date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-31 10:30:00,7.82,7.84,7.81,7.84,650778.06162915,4.4,4.4113,4.3944,4.4113,650778.0616
2005-01-31 10:40:00,7.84,7.85,7.83,7.85,314410.9933377,4.4113,4.4169,4.4056,4.4169,314410.9933
2005-01-31 10:50:00,7.85,7.86,7.84,7.84,122075.77674285,4.4169,4.4225,4.4113,4.4113,122075.7767
2005-01-31 11:00:00,7.84,7.87,7.83,7.85,408931.89601359377,4.4113,4.4281,4.4056,4.4169,408931.896
2005-01-31 11:10:00,7.85,7.87,7.85,7.86,118013.90287640624,4.4169,4.4281,4.4169,4.4225,118013.9029
2005-01-31 11:20:00,7.86,7.88,7.85,7.87,244920.01610908125,4.4225,4.4338,4.4169,4.4281,244920.0161
2005-01-31 11:30:00,7.87,7.88,7.86,7.87,125478.96836068125,4.4281,4.4338,4.4225,4.4281,125478.9684
2005-01-31 11:40:00,7.88,7.92,7.87,7.9,425508.732603675,4.4338,4.4563,4.4281,4.445,425508.7326
2005-01-31 11:50:00,7.91,7.91,7.9,7.91,185199.49223488124,4.4506,4.4506,4.445,4.4506,185199.4922
2005-01-31 12:00:00,7.91,7.92,7.9,7.91,163572.7584054375,4.4506,4.4563,4.445,4.4506,163572.7584
2005-01-31 12:10:00,7.92,7.92,7.91,7.91,145568.7769433625,4.4563,4.4563,4.4506,4.4506,145568.7769
2005-01-31 12:20:00,7.91,7.92,7.88,7.9,143263.38907321874,4.4506,4.4563,4.4338,4.445,143263.3891
2005-01-31 12:30:00,7.9,7.92,7.9,7.91,244590.674984775,4.445,4.4563,4.445,4.4506,244590.675
2005-01-31 12:40:00,7.91,7.92,7.9,7.91,235698.46462850625,4.4506,4.4563,4.445,4.4506,235698.4646
2005-01-31 12:50:00,7.91,7.92,7.9,7.91,111536.86076505,4.4506,4.4563,4.445,4.4506,111536.8608
2005-01-31 13:00:00,7.91,7.92,7.91,7.92,387744.283683225,4.4506,4.4563,4.4506,4.4563,387744.2837
2005-01-31 13:10:00,7.92,7.92,7.92,7.92,495329.0509566,4.4563,4.4563,4.4563,4.4563,495329.051
2005-01-31 13:20:00,7.92,7.93,7.91,7.92,95618.70642358124,4.4563,4.4619,4.4506,4.4563,95618.7064
2005-01-31 13:30:00,7.92,7.93,7.9,7.92,382365.04531955626,4.4563,4.4619,4.445,4.4563,382365.0453
2005-01-31 13:40:00,7.92,7.94,7.92,7.93,110219.496267825,4.4563,4.4675,4.4563,4.4619,110219.4963
2005-01-31 13:50:00,7.93,7.94,7.93,7.94,127125.6739822125,4.4619,4.4675,4.4619,4.4675,127125.674
2005-01-31 14:00:00,7.93,7.96,7.93,7.94,322864.08219489374,4.4619,4.4788,4.4619,4.4675,322864.0822
2005-01-31 14:10:00,7.96,7.99,7.95,7.99,534740.2054985813,4.4788,4.4957,4.4731,4.4957,534740.2055
2005-01-31 14:20:00,7.98,7.99,7.97,7.98,415738.2792492562,4.49,4.4957,4.4844,4.49,415738.2792
2005-01-31 14:30:00,7.97,7.98,7.94,7.94,324730.3485659625,4.4844,4.49,4.4675,4.4675,324730.3486
2005-01-31 14:40:00,7.94,7.97,7.94,7.96,133932.057217875,4.4675,4.4844,4.4675,4.4788,133932.0572
2005-01-31 14:50:00,7.97,7.99,7.96,7.99,297834.15674761875,4.4844,4.4957,4.4788,4.4957,297834.1567
2005-01-31 15:00:00,7.98,8.0,7.98,8.0,206496.8849400188,4.49,4.5013,4.49,4.5013,206496.8849
2005-01-31 15:10:00,7.99,8.01,7.96,7.97,442085.56919375627,4.4957,4.5069,4.4788,4.4844,442085.5692
2005-01-31 15:20:00,7.96,7.97,7.94,7.95,448782.17205465,4.4788,4.4844,4.4675,4.4731,448782.1721
2005-01-31 15:30:00,7.95,7.95,7.94,7.94,301786.25023929373,4.4731,4.4731,4.4675,4.4675,301786.2502
2005-01-31 15:40:00,7.94,7.98,7.94,7.96,923582.2929294936,4.4675,4.49,4.4675,4.4788,923582.2929
2005-01-31 15:50:00,7.97,7.98,7.95,7.98,962444.5455976313,4.4844,4.49,4.4731,4.49,962444.5456
2005-02-01 09:30:00,7.92,7.99,7.92,7.98,421446.8587372312,4.4563,4.4957,4.4563,4.49,421446.8587
2005-02-01 09:40:00,7.99,8.04,7.99,8.0,898662.1478569875,4.4957,4.5238,4.4957,4.5013,898662.1479
2005-02-01 09:50:00,8.0,8.0,7.86,7.89,243273.31048755,4.5013,4.5013,4.4225,4.4394,243273.3105
2005-02-01 10:00:00,7.89,7.92,7.88,7.92,367874.0358500813,4.4394,4.4563,4.4338,4.4563,367874.0359
2005-02-01 10:10:00,7.92,7.97,7.92,7.93,244590.674984775,4.4563,4.4844,4.4563,4.4619,244590.675
2005-02-01 10:20:00,7.93,7.94,7.91,7.93,229550.76364145623,4.4619,4.4675,4.4506,4.4619,229550.7636
2005-02-01 10:30:00,7.92,7.96,7.92,7.95,141177.5619526125,4.4563,4.4788,4.4563,4.4731,141177.562
2005-02-01 10:40:00,7.95,7.97,7.93,7.96,237454.95062480625,4.4731,4.4844,4.4619,4.4788,237454.9506
2005-02-01 10:50:00,7.96,7.98,7.94,7.94,309690.43722264376,4.4788,4.49,4.4675,4.4675,309690.4372
2005-02-01 11:00:00,7.95,7.96,7.93,7.96,167195.51077280624,4.4731,4.4788,4.4619,4.4788,167195.5108
2005-02-01 11:10:00,7.96,7.99,7.95,7.97,149850.21155934376,4.4788,4.4957,4.4731,4.4844,149850.2116
2005-02-01 11:20:00,7.97,7.97,7.95,7.95,44900.17328041875,4.4844,4.4844,4.4731,4.4731,44900.1733
2005-02-01 11:30:00,7.95,7.98,7.95,7.96,74101.75296890625,4.4731,4.49,4.4731,4.4788,74101.753
2005-02-01 11:40:00,7.97,7.97,7.95,7.95,65538.88373694375,4.4844,4.4844,4.4731,4.4731,65538.8837
2005-02-01 11:50:00,7.96,7.98,7.95,7.97,45449.0751542625,4.4788,4.49,4.4731,4.4844,45449.0752
2005-02-01 12:00:00,7.98,7.99,7.96,7.97,69600.7576033875,4.49,4.4957,4.4788,4.4844,69600.7576
2005-02-01 12:10:00,7.97,7.98,7.96,7.98,106486.9635256875,4.4844,4.49,4.4788,4.49,106486.9635
2005-02-01 12:20:00,7.97,7.98,7.96,7.97,166975.95002326876,4.4844,4.49,4.4788,4.4844,166975.95
2005-02-01 12:30:00,7.97,7.99,7.96,7.98,176965.964127225,4.4844,4.4957,4.4788,4.49,176965.9641
2005-02-01 12:40:00,7.97,7.97,7.96,7.97,153143.62280240626,4.4844,4.4844,4.4788,4.4844,153143.6228
2005-02-01 12:50:00,7.97,7.97,7.96,7.97,85079.79044578125,4.4844,4.4844,4.4788,4.4844,85079.7904
2005-02-01 13:00:00,7.97,7.98,7.96,7.97,72345.26697260624,4.4844,4.49,4.4788,4.4844,72345.267
2005-02-01 13:10:00,7.98,7.98,7.96,7.98,92983.97742913124,4.49,4.49,4.4788,4.49,92983.9774
2005-02-01 13:20:00,7.98,7.98,7.96,7.97,127455.01510651875,4.49,4.49,4.4788,4.4844,127455.0151
2005-02-01 13:30:00,7.98,7.99,7.97,7.99,120429.07112131876,4.49,4.4957,4.4844,4.4957,120429.0711
2005-02-01 13:40:00,7.99,8.02,7.99,8.01,166207.4873998875,4.4957,4.5125,4.4957,4.5069,166207.4874
2005-02-01 13:50:00,8.01,8.02,7.99,8.02,79371.21095780625,4.5069,4.5125,4.4957,4.5125,79371.211
2005-02-01 14:00:00,8.02,8.04,8.01,8.03,327035.73643610626,4.5125,4.5238,4.5069,4.5182,327035.7364
2005-02-01 14:10:00,8.03,8.05,8.03,8.04,194311.2633406875,4.5182,4.5294,4.5182,4.5238,194311.2633
2005-02-01 14:20:00,8.04,8.05,8.03,8.04,169610.67901771874,4.5238,4.5294,4.5182,4.5238,169610.679
2005-02-01 14:30:00,8.04,8.08,8.04,8.08,365788.208729475,4.5238,4.5463,4.5238,4.5463,365788.2087
2005-02-01 14:40:00,8.07,8.09,8.07,8.09,780648.2449805812,4.5407,4.5519,4.5407,4.5519,780648.245
2005-02-01 14:50:00,8.08,8.09,8.07,8.08,167305.291147575,4.5463,4.5519,4.5407,4.5463,167305.2911
2005-02-01 15:00:00,8.08,8.09,8.06,8.06,277085.665916325,4.5463,4.5519,4.535,4.535,277085.6659
2005-02-01 15:10:00,8.07,8.09,8.06,8.09,559331.0094467812,4.5407,4.5519,4.535,4.5519,559331.0094
2005-02-01 15:20:00,8.09,8.1,8.09,8.1,205508.8615671,4.5519,4.5575,4.5519,4.5575,205508.8616
2005-02-01 15:30:00,8.1,8.1,8.08,8.08,300359.1053673,4.5575,4.5575,4.5463,4.5463,300359.1054
2005-02-01 15:40:00,8.08,8.1,8.04,8.06,844101.3015969187,4.5463,4.5575,4.5238,4.535,844101.3016
2005-02-01 15:50:00,8.07,8.09,8.06,8.08,345698.40014679375,4.5407,4.5519,4.535,4.5463,345698.4001
2005-02-02 09:30:00,8.03,8.06,8.03,8.04,343832.133775725,4.5182,4.535,4.5182,4.5238,343832.1338
2005-02-02 09:40:00,8.03,8.07,8.03,8.07,130638.6459748125,4.5182,4.5407,4.5182,4.5407,130638.646
2005-02-02 09:50:00,8.07,8.07,8.05,8.05,83103.74369994375,4.5407,4.5407,4.5294,4.5294,83103.7437
2005-02-02 10:00:00,8.06,8.06,8.03,8.03,105718.50090230624,4.535,4.535,4.5182,4.5182,105718.5009
2005-02-02 10:10:00,8.03,8.04,8.02,8.04,154790.3284239375,4.5182,4.5238,4.5125,4.5238,154790.3284
2005-02-02 10:20:00,8.04,8.07,8.03,8.07,274121.59579756873,4.5238,4.5407,4.5182,4.5407,274121.5958
2005-02-02 10:30:00,8.07,8.07,8.04,8.05,112744.44488750624,4.5407,4.5407,4.5238,4.5294,112744.4449
2005-02-02 10:40:00,8.04,8.04,8.03,8.04,68283.3931061625,4.5238,4.5238,4.5182,4.5238,68283.3931
2005-02-02 10:50:00,8.04,8.1,8.03,8.1,175648.59963,4.5238,4.5575,4.5182,4.5575,175648.5996
2005-02-02 11:00:00,8.1,8.11,8.07,8.09,83652.6455737875,4.5575,4.5632,4.5407,4.5519,83652.6456
2005-02-02 11:10:00,8.11,8.13,8.08,8.1,473592.5367523875,4.5632,4.5744,4.5463,4.5575,473592.5368
2005-02-02 11:20:00,8.1,8.13,8.09,8.11,158193.52004176876,4.5575,4.5744,4.5519,4.5632,158193.52
2005-02-02 11:30:00,8.13,8.13,8.11,8.13,119660.6084979375,4.5744,4.5744,4.5632,4.5744,119660.6085
2005-02-02 11:40:00,8.13,8.13,8.11,8.12,127894.13660559375,4.5744,4.5744,4.5632,4.5688,127894.1366
2005-02-02 11:50:00,8.12,8.12,8.11,8.11,69600.7576033875,4.5688,4.5688,4.5632,4.5632,69600.7576
2005-02-02 12:00:00,8.11,8.12,8.11,8.12,107914.10839768124,4.5632,4.5688,4.5632,4.5688,107914.1084
2005-02-02 12:10:00,8.12,8.13,8.11,8.12,183113.665114275,4.5688,4.5744,4.5632,4.5688,183113.6651
2005-02-02 12:20:00,8.12,8.14,8.12,8.14,348662.47026555,4.5688,4.58,4.5688,4.58,348662.4703
2005-02-02 12:30:00,8.13,8.15,8.13,8.14,124381.16461299374,4.5744,4.5857,4.5744,4.58,124381.1646
2005-02-02 12:40:00,8.14,8.16,8.14,8.15,114720.49163334374,4.58,4.5913,4.58,4.5857,114720.4916
2005-02-02 12:50:00,8.16,8.18,8.14,8.16,98363.2157928,4.5913,4.6026,4.58,4.5913,98363.2158
2005-02-02 13:00:00,8.16,8.19,8.15,8.18,162914.076156825,4.5913,4.6082,4.5857,4.6026,162914.0762
2005-02-02 13:10:00,8.18,8.19,8.16,8.18,105718.50090230624,4.6026,4.6082,4.5913,4.6026,105718.5009
2005-02-02 13:20:00,8.19,8.19,8.16,8.19,228782.301018075,4.6082,4.6082,4.5913,4.6082,228782.301
2005-02-02 13:30:00,8.2,8.2,8.18,8.19,543412.8551053125,4.6138,4.6138,4.6026,4.6082,543412.8551
2005-02-02 13:40:00,8.19,8.2,8.17,8.18,84860.22969624375,4.6082,4.6138,4.5969,4.6026,84860.2297
2005-02-02 13:50:00,8.19,8.2,8.18,8.2,143922.07132183126,4.6082,4.6138,4.6026,4.6138,143922.0713
2005-02-02 14:00:00,8.19,8.2,8.18,8.2,241846.16561555624,4.6082,4.6138,4.6026,4.6138,241846.1656
2005-02-02 14:10:00,8.19,8.2,8.18,8.19,173892.1136337,4.6082,4.6138,4.6026,4.6082,173892.1136
2005-02-02 14:20:00,8.19,8.21,8.18,8.21,233283.29638359376,4.6082,4.6194,4.6026,4.6194,233283.2964
2005-02-02 14:30:00,8.22,8.22,8.16,8.18,350089.61513754376,4.6251,4.6251,4.5913,4.6026,350089.6151
2005-02-02 14:40:00,8.18,8.19,8.16,8.18,582275.10777345,4.6026,4.6082,4.5913,4.6026,582275.1078
2005-02-02 14:50:00,8.18,8.18,8.14,8.16,324291.2270668875,4.6026,4.6026,4.58,4.5913,324291.2271
2005-02-02 15:00:00,8.15,8.16,8.14,8.14,265668.506940375,4.5857,4.5913,4.58,4.58,265668.5069
2005-02-02 15:10:00,8.14,8.16,8.14,8.16,354261.26937875623,4.58,4.5913,4.58,4.5913,354261.2694
2005-02-02 15:20:00,8.16,8.18,8.14,8.15,347345.105768325,4.5913,4.6026,4.58,4.5857,347345.1058
2005-02-02 15:30:00,8.15,8.17,8.14,8.17,302884.0539869813,4.5857,4.5969,4.58,4.5969,302884.054
2005-02-02 15:40:00,8.17,8.18,8.16,8.18,465359.0086447313,4.5969,4.6026,4.5913,4.6026,465359.0086
2005-02-02 15:50:00,8.19,8.2,8.18,8.19,398063.6389114875,4.6082,4.6138,4.6026,4.6082,398063.6389
2005-02-03 09:30:00,8.15,8.15,8.07,8.09,127125.6739822125,4.5857,4.5857,4.5407,4.5519,127125.674
2005-02-03 09:40:00,8.09,8.1,8.05,8.05,235478.9038789688,4.5519,4.5575,4.5294,4.5294,235478.9039
2005-02-03 09:50:00,8.05,8.07,8.02,8.02,230758.3477639125,4.5294,4.5407,4.5125,4.5125,230758.3478
2005-02-03 10:00:00,8.02,8.02,7.98,8.0,256995.8573336437,4.5125,4.5125,4.49,4.5013,256995.8573
2005-02-03 10:10:00,8.01,8.03,8.0,8.01,92544.85593005623,4.5069,4.5182,4.5013,4.5069,92544.8559
2005-02-03 10:20:00,8.01,8.02,7.98,7.98,479520.6769899,4.5069,4.5125,4.49,4.49,479520.677
2005-02-03 10:30:00,7.98,8.0,7.98,7.99,220548.77291041875,4.49,4.5013,4.49,4.4957,220548.7729
2005-02-03 10:40:00,7.99,8.0,7.98,8.0,177953.98750014376,4.4957,4.5013,4.49,4.5013,177953.9875
2005-02-03 10:50:00,8.0,8.01,7.99,8.0,323303.2036939688,4.5013,4.5069,4.4957,4.5013,323303.2037
2005-02-03 11:00:00,8.0,8.0,7.97,7.97,159840.2256633,4.5013,4.5013,4.4844,4.4844,159840.2257
2005-02-03 11:10:00,7.97,7.98,7.95,7.97,736077.4128244688,4.4844,4.49,4.4731,4.4844,736077.4128
2005-02-03 11:20:00,7.97,7.98,7.96,7.98,97155.63167034376,4.4844,4.49,4.4788,4.49,97155.6317
2005-02-03 11:30:00,7.98,7.99,7.97,7.99,300468.8857420688,4.49,4.4957,4.4844,4.4957,300468.8857
2005-02-03 11:40:00,7.99,8.01,7.98,7.99,202325.23069880623,4.4957,4.5069,4.49,4.4957,202325.2307
2005-02-03 11:50:00,7.99,8.0,7.96,7.96,137115.68808616875,4.4957,4.5013,4.4788,4.4788,137115.6881
2005-02-03 12:00:00,7.96,7.97,7.95,7.96,100449.04291340624,4.4788,4.4844,4.4731,4.4788,100449.0429
2005-02-03 12:10:00,7.95,7.96,7.95,7.95,93093.7578039,4.4731,4.4788,4.4731,4.4731,93093.7578
2005-02-03 12:20:00,7.95,7.96,7.94,7.96,148971.96856119376,4.4731,4.4788,4.4675,4.4788,148971.9686
2005-02-03 12:30:00,7.95,7.96,7.95,7.95,77724.505336275,4.4731,4.4788,4.4731,4.4731,77724.5053
2005-02-03 12:40:00,7.95,7.96,7.94,7.95,31946.08905770625,4.4731,4.4788,4.4675,4.4731,31946.0891
2005-02-03 12:50:00,7.94,7.95,7.93,7.93,80359.234330725,4.4675,4.4731,4.4619,4.4619,80359.2343
2005-02-03 13:00:00,7.93,7.93,7.92,7.93,378742.2929521875,4.4619,4.4619,4.4563,4.4619,378742.293
2005-02-03 13:10:00,7.93,7.94,7.92,7.94,239430.9973706437,4.4619,4.4675,4.4563,4.4675,239430.9974
2005-02-03 13:20:00,7.95,7.98,7.94,7.97,110878.1785164375,4.4731,4.49,4.4675,4.4844,110878.1785
2005-02-03 13:30:00,7.97,7.97,7.93,7.95,99900.1410395625,4.4844,4.4844,4.4619,4.4731,99900.141
2005-02-03 13:40:00,7.95,7.97,7.95,7.97,144361.19282090626,4.4731,4.4844,4.4731,4.4844,144361.1928
2005-02-03 13:50:00,7.98,7.98,7.95,7.95,226696.4738974688,4.49,4.49,4.4731,4.4731,226696.4739
2005-02-03 14:00:00,7.94,7.98,7.94,7.97,125808.3094849875,4.4675,4.49,4.4675,4.4844,125808.3095
2005-02-03 14:10:00,7.97,7.97,7.92,7.94,120319.29074655,4.4844,4.4844,4.4563,4.4675,120319.2907
2005-02-03 14:20:00,7.95,7.95,7.93,7.94,112085.76263889376,4.4731,4.4731,4.4619,4.4675,112085.7626
2005-02-03 14:30:00,7.95,7.95,7.93,7.95,45778.41627856875,4.4731,4.4731,4.4619,4.4731,45778.4163
2005-02-03 14:40:00,7.95,7.95,7.93,7.95,121087.75336993123,4.4731,4.4731,4.4619,4.4731,121087.7534
2005-02-03 14:50:00,7.94,7.95,7.93,7.95,103193.552282625,4.4675,4.4731,4.4619,4.4731,103193.5523
2005-02-03 15:00:00,7.96,7.97,7.95,7.97,145129.6554442875,4.4788,4.4844,4.4731,4.4844,145129.6554
2005-02-03 15:10:00,7.97,7.97,7.96,7.96,66526.9071098625,4.4844,4.4844,4.4788,4.4788,66526.9071
2005-02-03 15:20:00,7.96,7.97,7.94,7.95,92764.41667959376,4.4788,4.4844,4.4675,4.4731,92764.4167
2005-02-03 15:30:00,7.95,7.99,7.95,7.99,178502.8893739875,4.4731,4.4957,4.4731,4.4957,178502.8894
2005-02-03 15:40:00,7.98,7.98,7.96,7.97,280049.73603508127,4.49,4.49,4.4788,4.4844,280049.736
2005-02-03 15:50:00,7.98,7.98,7.94,7.95,324730.3485659625,4.49,4.49,4.4675,4.4731,324730.3486
2005-02-04 09:30:00,8.02,8.1,8.02,8.1,251397.0582204375,4.5125,4.5575,4.5125,4.5575,251397.0582
2005-02-04 09:40:00,8.1,8.15,8.1,8.11,200898.0858268125,4.5575,4.5857,4.5575,4.5632,200898.0858
2005-02-04 09:50:00,8.1,8.11,8.1,8.1,139969.97783015625,4.5575,4.5632,4.5575,4.5575,139969.9778
2005-02-04 10:00:00,8.11,8.13,8.11,8.13,374460.85833620623,4.5632,4.5744,4.5632,4.5744,374460.8583
2005-02-04 10:10:00,8.13,8.14,8.13,8.14,169281.3378934125,4.5744,4.58,4.5744,4.58,169281.3379
2005-02-04 10:20:00,8.15,8.15,8.14,8.15,156437.03404546875,4.5857,4.5857,4.58,4.5857,156437.034
2005-02-04 10:30:00,8.15,8.15,8.14,8.14,52475.0191394625,4.5857,4.5857,4.58,4.58,52475.0191
2005-02-04 10:40:00,8.14,8.15,8.13,8.13,77614.72496150625,4.58,4.5857,4.5744,4.5744,77614.725
2005-02-04 10:50:00,8.13,8.13,8.13,8.13,65538.88373694375,4.5744,4.5744,4.5744,4.5744,65538.8837
2005-02-04 11:00:00,8.13,8.13,8.13,8.13,45449.0751542625,4.5744,4.5744,4.5744,4.5744,45449.0752
2005-02-04 11:10:00,8.13,8.14,8.13,8.13,465907.910518575,4.5744,4.58,4.5744,4.5744,465907.9105
2005-02-04 11:20:00,8.14,8.14,8.13,8.14,169391.11826818125,4.58,4.58,4.5744,4.58,169391.1183
2005-02-04 11:30:00,8.14,8.14,8.12,8.13,89251.44468699375,4.58,4.58,4.5688,4.5744,89251.4447
2005-02-04 11:40:00,8.13,8.13,8.13,8.13,8233.52810765625,4.5744,4.5744,4.5744,4.5744,8233.5281
2005-02-04 11:50:00,8.13,8.13,8.11,8.11,57415.13600405625,4.5744,4.5744,4.5632,4.5632,57415.136
2005-02-04 12:00:00,8.11,8.12,8.1,8.1,685907.78155515,4.5632,4.5688,4.5575,4.5575,685907.7816
2005-02-04 12:10:00,8.1,8.11,8.1,8.11,124930.0664868375,4.5575,4.5632,4.5575,4.5632,124930.0665
2005-02-04 12:20:00,8.11,8.11,8.1,8.1,24920.14507250625,4.5632,4.5632,4.5575,4.5575,24920.1451
2005-02-04 12:30:00,8.11,8.11,8.1,8.11,94191.5615515875,4.5632,4.5632,4.5575,4.5632,94191.5616
2005-02-04 12:40:00,8.11,8.11,8.1,8.11,59940.0846237375,4.5632,4.5632,4.5575,4.5632,59940.0846
2005-02-04 12:50:00,8.11,8.12,8.1,8.11,243273.31048755,4.5632,4.5688,4.5575,4.5632,243273.3105
2005-02-04 13:00:00,8.1,8.12,8.1,8.11,71247.46322491876,4.5575,4.5688,4.5575,4.5632,71247.4632
2005-02-04 13:10:00,8.11,8.12,8.1,8.11,189480.9268508625,4.5632,4.5688,4.5575,4.5632,189480.9269
2005-02-04 13:20:00,8.12,8.12,8.11,8.11,120648.63187085625,4.5688,4.5688,4.5632,4.5632,120648.6319
2005-02-04 13:30:00,8.12,8.13,8.11,8.13,116037.85613056876,4.5688,4.5744,4.5632,4.5744,116037.8561
2005-02-04 13:40:00,8.13,8.13,8.12,8.13,277085.665916325,4.5744,4.5744,4.5688,4.5744,277085.6659
2005-02-04 13:50:00,8.13,8.13,8.12,8.12,106047.8420266125,4.5744,4.5744,4.5688,4.5688,106047.842
2005-02-04 14:00:00,8.13,8.14,8.12,8.14,267973.8948105188,4.5744,4.58,4.5688,4.58,267973.8948
2005-02-04 14:10:00,8.14,8.15,8.13,8.13,88043.8605645375,4.58,4.5857,4.5744,4.5744,88043.8606
2005-02-04 14:20:00,8.14,8.14,8.13,8.13,80029.89320641875,4.58,4.58,4.5744,4.5744,80029.8932
2005-02-04 14:30:00,8.13,8.14,8.13,8.14,83542.86519901875,4.5744,4.58,4.5744,4.58,83542.8652
2005-02-04 14:40:00,8.14,8.16,8.13,8.16,299151.5212448437,4.58,4.5913,4.5744,4.5913,299151.5212
2005-02-04 14:50:00,8.16,8.17,8.15,8.17,76626.7015885875,4.5913,4.5969,4.5857,4.5969,76626.7016
2005-02-04 15:00:00,8.17,8.19,8.16,8.18,144800.31431998126,4.5969,4.6082,4.5913,4.6026,144800.3143
2005-02-04 15:10:00,8.18,8.2,8.15,8.16,211876.1233036875,4.6026,4.6138,4.5857,4.5913,211876.1233
2005-02-04 15:20:00,8.17,8.18,8.17,8.18,127015.89360744377,4.5969,4.6026,4.5969,4.6026,127015.8936
2005-02-04 15:30:00,8.17,8.22,8.17,8.21,215389.0952962875,4.5969,4.6251,4.5969,4.6194,215389.0953
2005-02-04 15:40:00,8.21,8.23,8.19,8.21,193981.92221638124,4.6194,4.6307,4.6082,4.6194,193981.9222
2005-02-04 15:50:00,8.21,8.23,8.18,8.18,228782.301018075,4.6194,4.6307,4.6026,4.6026,228782.301
2005-02-07 09:30:00,8.23,8.23,8.2,8.2,227574.7168956188,4.6307,4.6307,4.6138,4.6138,227574.7169
2005-02-07 09:40:00,8.2,8.22,8.19,8.2,179930.03424598125,4.6138,4.6251,4.6082,4.6138,179930.0342
2005-02-07 09:50:00,8.2,8.23,8.2,8.23,98033.87466849377,4.6138,4.6307,4.6138,4.6307,98033.8747
2005-02-07 10:00:00,8.23,8.24,8.22,8.23,199910.0624538937,4.6307,4.6363,4.6251,4.6307,199910.0625
2005-02-07 10:10:00,8.22,8.23,8.17,8.19,112634.6645127375,4.6251,4.6307,4.5969,4.6082,112634.6645
2005-02-07 10:20:00,8.19,8.22,8.18,8.21,91117.7110580625,4.6082,4.6251,4.6026,4.6194,91117.7111
2005-02-07 10:30:00,8.21,8.22,8.19,8.2,232405.0533854437,4.6194,4.6251,4.6082,4.6138,232405.0534
2005-02-07 10:40:00,8.2,8.21,8.19,8.2,75199.55671659375,4.6138,4.6194,4.6082,4.6138,75199.5567
2005-02-07 10:50:00,8.2,8.23,8.2,8.22,125259.40761114376,4.6138,4.6307,4.6138,4.6251,125259.4076
2005-02-07 11:00:00,8.21,8.23,8.21,8.22,48413.14527301875,4.6194,4.6307,4.6194,4.6251,48413.1453
2005-02-07 11:10:00,8.22,8.23,8.21,8.21,62794.374367725,4.6251,4.6307,4.6194,4.6194,62794.3744
2005-02-07 11:20:00,8.21,8.22,8.21,8.22,22724.53757713125,4.6194,4.6251,4.6194,4.6251,22724.5376
2005-02-07 11:30:00,8.21,8.22,8.2,8.21,61586.79024526875,4.6194,4.6251,4.6138,4.6194,61586.7902
2005-02-07 11:40:00,8.22,8.23,8.21,8.22,33263.45355493125,4.6251,4.6307,4.6194,4.6251,33263.4536
2005-02-07 11:50:00,8.23,8.23,8.22,8.23,37325.327421375,4.6307,4.6307,4.6251,4.6307,37325.3274
2005-02-07 12:00:00,8.22,8.23,8.22,8.22,41167.64053828125,4.6251,4.6307,4.6251,4.6251,41167.6405
2005-02-07 12:10:00,8.23,8.23,8.22,8.22,24481.02357343125,4.6307,4.6307,4.6251,4.6251,24481.0236
2005-02-07 12:20:00,8.22,8.23,8.21,8.21,66966.0286089375,4.6251,4.6307,4.6194,4.6194,66966.0286
2005-02-07 12:30:00,8.22,8.22,8.2,8.21,148642.6274368875,4.6251,4.6251,4.6138,4.6194,148642.6274
2005-02-07 12:40:00,8.2,8.21,8.2,8.2,218902.0672888875,4.6138,4.6194,4.6138,4.6138,218902.0673
2005-02-07 12:50:00,8.21,8.21,8.17,8.19,55329.30888345,4.6194,4.6194,4.5969,4.6082,55329.3089
2005-02-07 13:00:00,8.19,8.19,8.16,8.16,97924.094293725,4.6082,4.6082,4.5913,4.5913,97924.0943
2005-02-07 13:10:00,8.17,8.17,8.13,8.15,75419.11746613125,4.5969,4.5969,4.5744,4.5857,75419.1175
2005-02-07 13:20:00,8.15,8.15,8.14,8.15,153033.8424276375,4.5857,4.5857,4.58,4.5857,153033.8424
2005-02-07 13:30:00,8.16,8.18,8.15,8.17,36337.30404845625,4.5913,4.6026,4.5857,4.5969,36337.304
2005-02-07 13:40:00,8.18,8.19,8.17,8.18,60598.76687235,4.6026,4.6082,4.5969,4.6026,60598.7669
2005-02-07 13:50:00,8.19,8.19,8.16,8.16,52584.79951423125,4.6082,4.6082,4.5913,4.5913,52584.7995
2005-02-07 14:00:00,8.17,8.17,8.15,8.16,50498.972393625,4.5969,4.5969,4.5857,4.5913,50498.9724
2005-02-07 14:10:00,8.15,8.16,8.14,8.16,114940.05238288124,4.5857,4.5913,4.58,4.5913,114940.0524
2005-02-07 14:20:00,8.15,8.17,8.14,8.17,58512.93975174375,4.5857,4.5969,4.58,4.5969,58512.9398
2005-02-07 14:30:00,8.17,8.18,8.16,8.18,46437.09852718125,4.5969,4.6026,4.5913,4.6026,46437.0985
2005-02-07 14:40:00,8.18,8.19,8.17,8.19,54451.0658853,4.6026,4.6082,4.5969,4.6082,54451.0659
2005-02-07 14:50:00,8.19,8.2,8.18,8.19,97375.19241988123,4.6082,4.6138,4.6026,4.6082,97375.1924
2005-02-07 15:00:00,8.18,8.19,8.16,8.17,326157.49343795626,4.6026,4.6082,4.5913,4.5969,326157.4934
2005-02-07 15:10:00,8.17,8.17,8.15,8.16,110439.0570173625,4.5969,4.5969,4.5857,4.5913,110439.057
2005-02-07 15:20:00,8.17,8.17,8.16,8.17,85738.47269439376,4.5969,4.5969,4.5913,4.5969,85738.4727
2005-02-07 15:30:00,8.18,8.19,8.17,8.19,88482.9820636125,4.6026,4.6082,4.5969,4.6082,88482.9821
2005-02-07 15:40:00,8.19,8.2,8.19,8.2,80578.7950802625,4.6082,4.6138,4.6082,4.6138,80578.7951
2005-02-07 15:50:00,8.2,8.21,8.19,8.2,145349.216193825,4.6138,4.6194,4.6082,4.6138,145349.2162
2005-02-08 09:30:00,8.14,8.18,8.12,8.18,127894.13660559375,4.58,4.6026,4.5688,4.6026,127894.1366
2005-02-08 09:40:00,8.18,8.18,8.15,8.18,91007.93068329374,4.6026,4.6026,4.5857,4.6026,91007.9307
2005-02-08 09:50:00,8.17,8.21,8.17,8.21,233722.4178826688,4.5969,4.6194,4.5969,4.6194,233722.4179
2005-02-08 10:00:00,8.2,8.23,8.2,8.21,162804.29578205626,4.6138,4.6307,4.6138,4.6194,162804.2958
2005-02-08 10:10:00,8.22,8.23,8.18,8.22,177185.5248767625,4.6251,4.6307,4.6026,4.6251,177185.5249
2005-02-08 10:20:00,8.23,8.28,8.23,8.25,388622.526681375,4.6307,4.6588,4.6307,4.6419,388622.5267
2005-02-08 10:30:00,8.25,8.29,8.25,8.28,256117.6143354937,4.6419,4.6644,4.6419,4.6588,256117.6143
2005-02-08 10:40:00,8.28,8.28,8.26,8.28,85738.47269439376,4.6588,4.6588,4.6476,4.6588,85738.4727
2005-02-08 10:50:00,8.27,8.28,8.27,8.27,41826.32278689375,4.6532,4.6588,4.6532,4.6532,41826.3228
2005-02-08 11:00:00,8.28,8.28,8.26,8.28,111646.64113981876,4.6588,4.6588,4.6476,4.6588,111646.6411
2005-02-08 11:10:00,8.28,8.28,8.26,8.27,71576.804349225,4.6588,4.6588,4.6476,4.6532,71576.8043
2005-02-08 11:20:00,8.27,8.27,8.25,8.26,54670.6266348375,4.6532,4.6532,4.6419,4.6476,54670.6266
2005-02-08 11:30:00,8.26,8.27,8.25,8.27,34031.9161783125,4.6476,4.6532,4.6419,4.6532,34031.9162
2005-02-08 11:40:00,8.28,8.29,8.27,8.28,41716.542412125,4.6588,4.6644,4.6532,4.6588,41716.5424
2005-02-08 11:50:00,8.28,8.28,8.26,8.27,42045.88353643125,4.6588,4.6588,4.6476,4.6532,42045.8835
2005-02-08 12:00:00,8.28,8.28,8.26,8.28,53133.701388075,4.6588,4.6588,4.6476,4.6588,53133.7014
2005-02-08 12:10:00,8.27,8.28,8.24,8.24,87494.95869069375,4.6532,4.6588,4.6363,4.6363,87494.9587
2005-02-08 12:20:00,8.24,8.24,8.22,8.23,83762.42594855625,4.6363,4.6363,4.6251,4.6307,83762.4259
2005-02-08 12:30:00,8.23,8.23,8.22,8.23,29860.2619371,4.6307,4.6307,4.6251,4.6307,29860.2619
2005-02-08 12:40:00,8.23,8.23,8.23,8.23,31946.08905770625,4.6307,4.6307,4.6307,4.6307,31946.0891
2005-02-08 12:50:00,8.24,8.24,8.23,8.23,47644.6826496375,4.6363,4.6363,4.6307,4.6307,47644.6826
2005-02-08 13:00:00,8.23,8.25,8.23,8.24,118782.3654997875,4.6307,4.6419,4.6307,4.6363,118782.3655
2005-02-08 13:10:00,8.24,8.24,8.22,8.23,32275.4301820125,4.6363,4.6363,4.6251,4.6307,32275.4302
2005-02-08 13:20:00,8.22,8.23,8.22,8.23,48962.0471468625,4.6251,4.6307,4.6251,4.6307,48962.0471
2005-02-08 13:30:00,8.23,8.23,8.23,8.23,35239.50030076875,4.6307,4.6307,4.6307,4.6307,35239.5003
2005-02-08 13:40:00,8.23,8.25,8.23,8.24,61037.888371425,4.6307,4.6419,4.6307,4.6363,61037.8884
2005-02-08 13:50:00,8.23,8.24,8.23,8.23,35349.2806755375,4.6307,4.6363,4.6307,4.6307,35349.2807
2005-02-08 14:00:00,8.23,8.24,8.23,8.24,24590.8039482,4.6307,4.6363,4.6307,4.6363,24590.8039
2005-02-08 14:10:00,8.24,8.25,8.22,8.22,193103.6792182313,4.6363,4.6419,4.6251,4.6251,193103.6792
2005-02-08 14:20:00,8.23,8.23,8.22,8.23,203423.0344464937,4.6307,4.6307,4.6251,4.6307,203423.0344
2005-02-08 14:30:00,8.23,8.23,8.21,8.23,47425.1219001,4.6307,4.6307,4.6194,4.6307,47425.1219
2005-02-08 14:40:00,8.23,8.23,8.22,8.23,101327.28591155625,4.6307,4.6307,4.6251,4.6307,101327.2859
2005-02-08 14:50:00,8.23,8.23,8.22,8.23,116586.7580044125,4.6307,4.6307,4.6251,4.6307,116586.758
2005-02-08 15:00:00,8.23,8.23,8.22,8.23,155119.66954824375,4.6307,4.6307,4.6251,4.6307,155119.6695
2005-02-08 15:10:00,8.23,8.25,8.22,8.23,112085.76263889376,4.6307,4.6419,4.6251,4.6307,112085.7626
2005-02-08 15:20:00,8.24,8.24,8.23,8.23,192115.6558453125,4.6363,4.6363,4.6307,4.6307,192115.6558
2005-02-08 15:30:00,8.23,8.25,8.23,8.23,243602.65161185624,4.6307,4.6419,4.6307,4.6307,243602.6516
2005-02-08 15:40:00,8.23,8.26,8.23,8.26,107804.3280229125,4.6307,4.6476,4.6307,4.6476,107804.328
2005-02-08 15:50:00,8.26,8.27,8.23,8.25,308921.9745992625,4.6476,4.6532,4.6307,4.6419,308921.9746
2005-02-09 09:30:00,8.23,8.23,8.21,8.23,89141.664312225,4.6307,4.6307,4.6194,4.6307,89141.6643
2005-02-09 09:40:00,8.22,8.23,8.22,8.23,54890.187384375,4.6251,4.6307,4.6251,4.6307,54890.1874
2005-02-09 09:50:00,8.23,8.23,8.22,8.23,65209.5426126375,4.6307,4.6307,4.6251,4.6307,65209.5426
2005-02-09 10:00:00,8.22,8.23,8.21,8.22,76736.48196335624,4.6251,4.6307,4.6194,4.6251,76736.482
2005-02-09 10:10:00,8.22,8.22,8.21,8.21,52035.8976403875,4.6251,4.6251,4.6194,4.6194,52035.8976
2005-02-09 10:20:00,8.22,8.22,8.19,8.19,265778.28731514374,4.6251,4.6251,4.6082,4.6082,265778.2873
2005-02-09 10:30:00,8.19,8.2,8.17,8.17,268961.9181834375,4.6082,4.6138,4.5969,4.5969,268961.9182
2005-02-09 10:40:00,8.17,8.18,8.14,8.15,137993.93108431876,4.5969,4.6026,4.58,4.5857,137993.9311
2005-02-09 10:50:00,8.15,8.16,8.14,8.15,120099.7299970125,4.5857,4.5913,4.58,4.5857,120099.73
2005-02-09 11:00:00,8.15,8.16,8.14,8.14,102315.309284475,4.5857,4.5913,4.58,4.58,102315.3093
2005-02-09 11:10:00,8.14,8.15,8.14,8.14,38752.47229336875,4.58,4.5857,4.58,4.58,38752.4723
2005-02-09 11:20:00,8.15,8.15,8.14,8.15,36886.2059223,4.5857,4.5857,4.58,4.5857,36886.2059
2005-02-09 11:30:00,8.14,8.15,8.13,8.13,84750.449321475,4.58,4.5857,4.5744,4.5744,84750.4493
2005-02-09 11:40:00,8.14,8.16,8.13,8.15,113512.9075108875,4.58,4.5913,4.5744,4.5857,113512.9075
2005-02-09 11:50:00,8.15,8.16,8.15,8.16,34690.598426925,4.5857,4.5913,4.5857,4.5913,34690.5984
2005-02-09 12:00:00,8.16,8.16,8.15,8.16,161706.49203436874,4.5913,4.5913,4.5857,4.5913,161706.492
2005-02-09 12:10:00,8.16,8.17,8.16,8.17,24810.3646977375,4.5913,4.5969,4.5913,4.5969,24810.3647
2005-02-09 12:20:00,8.17,8.18,8.17,8.18,45229.514404725,4.5969,4.6026,4.5969,4.6026,45229.5144
2005-02-09 12:30:00,8.18,8.19,8.17,8.19,36995.98629706875,4.6026,4.6082,4.5969,4.6082,36995.9863
2005-02-09 12:40:00,8.19,8.19,8.18,8.19,5049.8972393625,4.6082,4.6082,4.6026,4.6082,5049.8972
2005-02-09 12:50:00,8.18,8.19,8.18,8.18,9550.89260488125,4.6026,4.6082,4.6026,4.6026,9550.8926
2005-02-09 13:00:00,8.18,8.19,8.18,8.19,19431.12633406875,4.6026,4.6082,4.6026,4.6082,19431.1263
2005-02-09 13:10:00,8.19,8.19,8.18,8.18,18113.76183684375,4.6082,4.6082,4.6026,4.6026,18113.7618
2005-02-09 13:20:00,8.18,8.19,8.18,8.19,14710.5702190125,4.6026,4.6082,4.6026,4.6082,14710.5702
2005-02-09 13:30:00,8.19,8.19,8.18,8.18,31397.1871838625,4.6082,4.6082,4.6026,4.6026,31397.1872
2005-02-09 13:40:00,8.18,8.19,8.18,8.18,12624.74309840625,4.6026,4.6082,4.6026,4.6026,12624.7431
2005-02-09 13:50:00,8.19,8.19,8.18,8.18,4500.99536551875,4.6082,4.6082,4.6026,4.6026,4500.9954
2005-02-09 14:00:00,8.18,8.19,8.18,8.18,24920.14507250625,4.6026,4.6082,4.6026,4.6026,24920.1451
2005-02-09 14:10:00,8.18,8.18,8.16,8.17,31726.52830816875,4.6026,4.6026,4.5913,4.5969,31726.5283
2005-02-09 14:20:00,8.16,8.16,8.14,8.15,122295.3374923875,4.5913,4.5913,4.58,4.5857,122295.3375
2005-02-09 14:30:00,8.15,8.23,8.15,8.15,105718.50090230624,4.5857,4.6307,4.5857,4.5857,105718.5009
2005-02-09 14:40:00,8.16,8.16,8.15,8.15,17784.4207125375,4.5913,4.5913,4.5857,4.5857,17784.4207
2005-02-09 14:50:00,8.15,8.16,8.15,8.15,20858.2712060625,4.5857,4.5913,4.5857,4.5857,20858.2712
2005-02-09 15:00:00,8.15,8.16,8.15,8.15,27884.2151912625,4.5857,4.5913,4.5857,4.5857,27884.2152
2005-02-09 15:10:00,8.15,8.16,8.14,8.14,44680.61253088125,4.5857,4.5913,4.58,4.58,44680.6125
2005-02-09 15:20:00,8.15,8.17,8.14,8.16,137005.9077114,4.5857,4.5969,4.58,4.5913,137005.9077
2005-02-09 15:30:00,8.16,8.17,8.15,8.17,38862.2526681375,4.5913,4.5969,4.5857,4.5969,38862.2527
2005-02-09 15:40:00,8.17,8.17,8.14,8.14,65978.00523601875,4.5969,4.5969,4.58,4.58,65978.0052
2005-02-09 15:50:00,8.14,8.15,8.13,8.14,385329.1154383125,4.58,4.5857,4.5744,4.58,385329.1154
2005-02-10 09:30:00,8.15,8.15,8.13,8.14,171806.28651309374,4.5857,4.5857,4.5744,4.58,171806.2865
2005-02-10 09:40:00,8.14,8.15,8.13,8.13,85299.35119531876,4.58,4.5857,4.5744,4.5744,85299.3512
2005-02-10 09:50:00,8.13,8.15,8.13,8.15,81237.477328875,4.5744,4.5857,4.5744,4.5857,81237.4773
2005-02-10 10:00:00,8.15,8.16,8.14,8.16,100997.94478725,4.5857,4.5913,4.58,4.5913,100997.9448
2005-02-10 10:10:00,8.16,8.17,8.14,8.15,104510.91677985,4.5913,4.5969,4.58,4.5857,104510.9168
2005-02-10 10:20:00,8.15,8.15,8.14,8.14,43253.4676588875,4.5857,4.5857,4.58,4.58,43253.4677
2005-02-10 10:30:00,8.14,8.16,8.14,8.15,51377.215391775,4.58,4.5913,4.58,4.5857,51377.2154
2005-02-10 10:40:00,8.15,8.16,8.13,8.13,147654.60406396876,4.5857,4.5913,4.5744,4.5744,147654.6041
2005-02-10 10:50:00,8.13,8.13,8.09,8.12,111536.86076505,4.5744,4.5744,4.5519,4.5688,111536.8608
2005-02-10 11:00:00,8.13,8.13,8.11,8.13,50718.5331431625,4.5744,4.5744,4.5632,4.5744,50718.5331
2005-02-10 11:10:00,8.12,8.13,8.1,8.1,62465.03324341875,4.5688,4.5744,4.5575,4.5575,62465.0332
2005-02-10 11:20:00,8.1,8.12,8.1,8.11,58952.06125081875,4.5575,4.5688,4.5575,4.5632,58952.0613
2005-02-10 11:30:00,8.11,8.12,8.11,8.12,42155.6639112,4.5632,4.5688,4.5632,4.5688,42155.6639
2005-02-10 11:40:00,8.12,8.13,8.11,8.12,77834.28571104375,4.5688,4.5744,4.5632,4.5688,77834.2857
2005-02-10 11:50:00,8.11,8.18,8.11,8.17,93862.22042728124,4.5632,4.6026,4.5632,4.5969,93862.2204
2005-02-10 12:00:00,8.16,8.16,8.14,8.15,90019.907310375,4.5913,4.5913,4.58,4.5857,90019.9073
2005-02-10 12:10:00,8.15,8.16,8.13,8.16,35349.2806755375,4.5857,4.5913,4.5744,4.5913,35349.2807
2005-02-10 12:20:00,8.15,8.18,8.15,8.17,42814.3461598125,4.5857,4.6026,4.5857,4.5969,42814.3462
2005-02-10 12:30:00,8.17,8.17,8.16,8.16,27993.99556603125,4.5969,4.5969,4.5913,4.5913,27993.9956
2005-02-10 12:40:00,8.16,8.17,8.16,8.17,28982.01893895,4.5913,4.5969,4.5913,4.5969,28982.0189
2005-02-10 12:50:00,8.17,8.18,8.16,8.16,77395.16421196875,4.5969,4.6026,4.5913,4.5913,77395.1642
2005-02-10 13:00:00,8.16,8.18,8.15,8.16,52694.579889,4.5913,4.6026,4.5857,4.5913,52694.5799
2005-02-10 13:10:00,8.16,8.18,8.15,8.17,50279.4116440875,4.5913,4.6026,4.5857,4.5969,50279.4116
2005-02-10 13:20:00,8.18,8.18,8.16,8.18,36447.084423225,4.6026,4.6026,4.5913,4.6026,36447.0844
2005-02-10 13:30:00,8.17,8.18,8.16,8.17,35459.06105030625,4.5969,4.6026,4.5913,4.5969,35459.0611
2005-02-10 13:40:00,8.18,8.18,8.16,8.16,18113.76183684375,4.6026,4.6026,4.5913,4.5913,18113.7618
2005-02-10 13:50:00,8.16,8.17,8.16,8.17,42704.56578504375,4.5913,4.5969,4.5913,4.5969,42704.5658
2005-02-10 14:00:00,8.17,8.18,8.15,8.18,54670.6266348375,4.5969,4.6026,4.5857,4.6026,54670.6266
2005-02-10 14:10:00,8.18,8.18,8.15,8.15,47095.78077579375,4.6026,4.6026,4.5857,4.5857,47095.7808
2005-02-10 14:20:00,8.15,8.16,8.13,8.13,94850.2438002,4.5857,4.5913,4.5744,4.5744,94850.2438
2005-02-10 14:30:00,8.14,8.17,8.13,8.15,55658.65000775625,4.58,4.5969,4.5744,4.5857,55658.65
2005-02-10 14:40:00,8.15,8.16,8.14,8.16,84530.8885719375,4.5857,4.5913,4.58,4.5913,84530.8886
2005-02-10 14:50:00,8.16,8.16,8.15,8.15,67514.93048278124,4.5913,4.5913,4.5857,4.5857,67514.9305
2005-02-10 15:00:00,8.16,8.16,8.15,8.16,43033.90690935,4.5913,4.5913,4.5857,4.5913,43033.9069
2005-02-10 15:10:00,8.16,8.18,8.15,8.18,68283.3931061625,4.5913,4.6026,4.5857,4.6026,68283.3931
2005-02-10 15:20:00,8.17,8.18,8.17,8.18,76077.79971474376,4.5969,4.6026,4.5969,4.6026,76077.7997
2005-02-10 15:30:00,8.18,8.19,8.17,8.17,62794.374367725,4.6026,4.6082,4.5969,4.5969,62794.3744
2005-02-10 15:40:00,8.17,8.18,8.16,8.16,80359.234330725,4.5969,4.6026,4.5913,4.5913,80359.2343
2005-02-10 15:50:00,8.16,8.19,8.16,8.17,100558.823288175,4.5913,4.6082,4.5913,4.5969,100558.8233
2005-02-11 09:30:00,8.18,8.18,8.16,8.17,126027.870234525,4.6026,4.6026,4.5913,4.5969,126027.8702
2005-02-11 09:40:00,8.17,8.19,8.17,8.19,54560.84626006875,4.5969,4.6082,4.5969,4.6082,54560.8463
2005-02-11 09:50:00,8.18,8.18,8.14,8.14,52365.23876469375,4.6026,4.6026,4.58,4.58,52365.2388
2005-02-11 10:00:00,8.15,8.17,8.14,8.15,82664.62220086875,4.5857,4.5969,4.58,4.5857,82664.6222
2005-02-11 10:10:00,8.16,8.18,8.15,8.17,48303.36489825,4.5913,4.6026,4.5857,4.5969,48303.3649
2005-02-11 10:20:00,8.17,8.19,8.16,8.19,78163.62683535,4.5969,4.6082,4.5913,4.6082,78163.6268
2005-02-11 10:30:00,8.19,8.21,8.18,8.21,231087.68888821875,4.6082,4.6194,4.6026,4.6194,231087.6889
2005-02-11 10:40:00,8.21,8.28,8.21,8.26,275768.3014191,4.6194,4.6588,4.6194,4.6476,275768.3014
2005-02-11 10:50:00,8.27,8.32,8.26,8.28,460528.6721549063,4.6532,4.6813,4.6476,4.6588,460528.6722
2005-02-11 11:00:00,8.29,8.29,8.27,8.29,100119.7017891,4.6644,4.6644,4.6532,4.6644,100119.7018
2005-02-11 11:10:00,8.29,8.35,8.28,8.35,436596.5504553188,4.6644,4.6982,4.6588,4.6982,436596.5505
2005-02-11 11:20:00,8.34,8.35,8.33,8.33,53133.701388075,4.6926,4.6982,4.687,4.687,53133.7014
2005-02-11 11:30:00,8.34,8.34,8.32,8.33,198812.25870620625,4.6926,4.6926,4.6813,4.687,198812.2587
2005-02-11 11:40:00,8.33,8.33,8.33,8.33,71686.58472399374,4.687,4.687,4.687,4.687,71686.5847
2005-02-11 11:50:00,8.33,8.33,8.29,8.29,100558.823288175,4.687,4.687,4.6644,4.6644,100558.8233
2005-02-11 12:00:00,8.29,8.32,8.29,8.3,102754.43078355,4.6644,4.6813,4.6644,4.6701,102754.4308
2005-02-11 12:10:00,8.3,8.33,8.3,8.3,39081.813417675,4.6701,4.687,4.6701,4.6701,39081.8134
2005-02-11 12:20:00,8.3,8.34,8.3,8.32,88043.8605645375,4.6701,4.6926,4.6701,4.6813,88043.8606
2005-02-11 12:30:00,8.32,8.34,8.31,8.33,108572.79064629375,4.6813,4.6926,4.6757,4.687,108572.7906
2005-02-11 12:40:00,8.33,8.34,8.33,8.33,80359.234330725,4.687,4.6926,4.687,4.687,80359.2343
2005-02-11 12:50:00,8.33,8.34,8.33,8.34,42485.00503550625,4.687,4.6926,4.687,4.6926,42485.005
2005-02-11 13:00:00,8.34,8.35,8.33,8.34,136237.44508801875,4.6926,4.6982,4.687,4.6926,136237.4451
2005-02-11 13:10:00,8.34,8.37,8.34,8.37,138872.17408246876,4.6926,4.7095,4.6926,4.7095,138872.1741
2005-02-11 13:20:00,8.36,8.38,8.36,8.38,159730.44528853125,4.7038,4.7151,4.7038,4.7151,159730.4453
2005-02-11 13:30:00,8.37,8.4,8.37,8.39,265009.8246917625,4.7095,4.7263,4.7095,4.7207,265009.8247
2005-02-11 13:40:00,8.39,8.41,8.38,8.41,149520.8704350375,4.7207,4.732,4.7151,4.732,149520.8704
2005-02-11 13:50:00,8.42,8.44,8.4,8.42,401905.95202839375,4.7376,4.7488,4.7263,4.7376,401905.952
2005-02-11 14:00:00,8.42,8.43,8.4,8.42,118343.2440007125,4.7376,4.7432,4.7263,4.7376,118343.244
2005-02-11 14:10:00,8.41,8.43,8.4,8.43,91117.7110580625,4.732,4.7432,4.7263,4.7432,91117.7111
2005-02-11 14:20:00,8.43,8.44,8.42,8.43,76516.92121381874,4.7432,4.7488,4.7376,4.7432,76516.9212
2005-02-11 14:30:00,8.42,8.44,8.42,8.43,128443.0384794375,4.7376,4.7488,4.7376,4.7432,128443.0385
2005-02-11 14:40:00,8.42,8.43,8.39,8.42,64989.9818631,4.7376,4.7432,4.7207,4.7376,64989.9819
2005-02-11 14:50:00,8.42,8.42,8.39,8.39,138872.17408246876,4.7376,4.7376,4.7207,4.7207,138872.1741
2005-02-11 15:00:00,8.39,8.42,8.39,8.41,75638.67821566876,4.7207,4.7376,4.7207,4.732,75638.6782
2005-02-11 15:10:00,8.41,8.44,8.41,8.44,136457.00583755624,4.732,4.7488,4.732,4.7488,136457.0058
2005-02-11 15:20:00,8.44,8.44,8.43,8.43,163353.1976559,4.7488,4.7488,4.7432,4.7432,163353.1977
2005-02-11 15:30:00,8.43,8.44,8.42,8.43,146995.92181535624,4.7432,4.7488,4.7376,4.7432,146995.9218
2005-02-11 15:40:00,8.42,8.43,8.41,8.41,124381.16461299374,4.7376,4.7432,4.732,4.732,124381.1646
2005-02-11 15:50:00,8.41,8.42,8.37,8.38,325169.4700650375,4.732,4.7376,4.7095,4.7151,325169.4701
2005-02-14 09:30:00,8.31,8.34,8.29,8.33,306506.80635435,4.6757,4.6926,4.6644,4.687,306506.8064
2005-02-14 09:40:00,8.33,8.36,8.33,8.36,180588.7164945937,4.687,4.7038,4.687,4.7038,180588.7165
2005-02-14 09:50:00,8.36,8.36,8.33,8.34,87275.39794115625,4.7038,4.7038,4.687,4.6926,87275.3979
2005-02-14 10:00:00,8.34,8.34,8.32,8.33,94630.6830506625,4.6926,4.6926,4.6813,4.687,94630.6831
2005-02-14 10:10:00,8.33,8.33,8.32,8.32,40838.299413975,4.687,4.687,4.6813,4.6813,40838.2994
2005-02-14 10:20:00,8.33,8.33,8.32,8.33,52584.79951423125,4.687,4.687,4.6813,4.687,52584.7995
2005-02-14 10:30:00,8.33,8.35,8.33,8.34,62355.25286865,4.687,4.6982,4.687,4.6926,62355.2529
2005-02-14 10:40:00,8.34,8.36,8.33,8.36,131407.10859819374,4.6926,4.7038,4.687,4.7038,131407.1086
2005-02-14 10:50:00,8.35,8.36,8.33,8.33,33592.7946792375,4.6982,4.7038,4.687,4.687,33592.7947
2005-02-14 11:00:00,8.34,8.34,8.32,8.32,52475.0191394625,4.6926,4.6926,4.6813,4.6813,52475.0191
2005-02-14 11:10:00,8.32,8.33,8.31,8.32,230429.00663960623,4.6813,4.687,4.6757,4.6813,230429.0066
2005-02-14 11:20:00,8.32,8.33,8.3,8.32,141506.90307691874,4.6813,4.687,4.6701,4.6813,141506.9031
2005-02-14 11:30:00,8.32,8.33,8.3,8.3,138323.272208625,4.6813,4.687,4.6701,4.6701,138323.2722
2005-02-14 11:40:00,8.31,8.33,8.31,8.31,156876.15554454376,4.6757,4.687,4.6757,4.6757,156876.1555
2005-02-14 11:50:00,8.31,8.31,8.27,8.27,100009.92141433126,4.6757,4.6757,4.6532,4.6532,100009.9214
2005-02-14 12:00:00,8.27,8.29,8.27,8.29,97814.31391895624,4.6532,4.6644,4.6532,4.6644,97814.3139
2005-02-14 12:10:00,8.28,8.29,8.27,8.27,54890.187384375,4.6588,4.6644,4.6532,4.6532,54890.1874
2005-02-14 12:20:00,8.28,8.3,8.28,8.29,74870.2155922875,4.6588,4.6701,4.6588,4.6644,74870.2156
2005-02-14 12:30:00,8.3,8.33,8.29,8.32,225488.8897750125,4.6701,4.687,4.6644,4.6813,225488.8898
2005-02-14 12:40:00,8.32,8.33,8.32,8.33,134700.51984125626,4.6813,4.687,4.6813,4.687,134700.5198
2005-02-14 12:50:00,8.33,8.33,8.31,8.32,47864.243399175,4.687,4.687,4.6757,4.6813,47864.2434
2005-02-14 13:00:00,8.32,8.33,8.31,8.31,54780.40700960625,4.6813,4.687,4.6757,4.6757,54780.407
2005-02-14 13:10:00,8.3,8.33,8.3,8.32,49401.1686459375,4.6701,4.687,4.6701,4.6813,49401.1686
2005-02-14 13:20:00,8.33,8.33,8.32,8.32,38313.35079429375,4.687,4.687,4.6813,4.6813,38313.3508
2005-02-14 13:30:00,8.32,8.33,8.31,8.33,46876.22002625625,4.6813,4.687,4.6757,4.687,46876.22
2005-02-14 13:40:00,8.33,8.34,8.33,8.33,55987.9911320625,4.687,4.6926,4.687,4.687,55987.9911
2005-02-14 13:50:00,8.34,8.35,8.33,8.34,66966.0286089375,4.6926,4.6982,4.687,4.6926,66966.0286
2005-02-14 14:00:00,8.33,8.34,8.33,8.34,50169.63126931875,4.687,4.6926,4.687,4.6926,50169.6313
2005-02-14 14:10:00,8.34,8.34,8.33,8.33,83433.08482425,4.6926,4.6926,4.687,4.687,83433.0848
2005-02-14 14:20:00,8.34,8.34,8.33,8.33,24371.2431986625,4.6926,4.6926,4.687,4.687,24371.2432
2005-02-14 14:30:00,8.34,8.34,8.33,8.33,155009.889173475,4.6926,4.6926,4.687,4.687,155009.8892
2005-02-14 14:40:00,8.33,8.34,8.32,8.32,56976.01450498125,4.687,4.6926,4.6813,4.6813,56976.0145
2005-02-14 14:50:00,8.32,8.35,8.32,8.35,61806.35099480625,4.6813,4.6982,4.6813,4.6982,61806.351
2005-02-14 15:00:00,8.34,8.35,8.34,8.35,91886.17368144376,4.6926,4.6982,4.6926,4.6982,91886.1737
2005-02-14 15:10:00,8.34,8.36,8.32,8.33,309031.75497403124,4.6926,4.7038,4.6813,4.687,309031.755
2005-02-14 15:20:00,8.33,8.33,8.33,8.33,190249.3894742437,4.687,4.687,4.687,4.687,190249.3895
2005-02-14 15:30:00,8.33,8.34,8.33,8.33,264351.14244315,4.687,4.6926,4.687,4.687,264351.1424
2005-02-14 15:40:00,8.33,8.34,8.33,8.33,270059.721931125,4.687,4.6926,4.687,4.687,270059.7219
2005-02-14 15:50:00,8.33,8.33,8.29,8.29,160608.68828668125,4.687,4.687,4.6644,4.6644,160608.6883
2005-02-15 09:30:00,8.3,8.36,8.3,8.34,237125.6095005,4.6701,4.7038,4.6701,4.6926,237125.6095
2005-02-15 09:40:00,8.34,8.35,8.33,8.34,72235.4865978375,4.6926,4.6982,4.687,4.6926,72235.4866
2005-02-15 09:50:00,8.35,8.36,8.34,8.36,164231.44065405,4.6982,4.7038,4.6926,4.7038,164231.4407
2005-02-15 10:00:00,8.36,8.37,8.34,8.36,135359.20208986875,4.7038,4.7095,4.6926,4.7038,135359.2021
2005-02-15 10:10:00,8.36,8.38,8.36,8.37,107804.3280229125,4.7038,4.7151,4.7038,4.7095,107804.328
2005-02-15 10:20:00,8.38,8.4,8.37,8.4,126796.33285790624,4.7151,4.7263,4.7095,4.7263,126796.3329
2005-02-15 10:30:00,8.4,8.43,8.39,8.43,99461.0195404875,4.7263,4.7432,4.7207,4.7432,99461.0195
2005-02-15 10:40:00,8.43,8.44,8.43,8.44,121197.5337447,4.7432,4.7488,4.7432,4.7488,121197.5337
2005-02-15 10:50:00,8.44,8.44,8.43,8.43,88592.76243838125,4.7488,4.7488,4.7432,4.7432,88592.7624
2005-02-15 11:00:00,8.43,8.44,8.42,8.44,175538.81925523124,4.7432,4.7488,4.7376,4.7488,175538.8193
2005-02-15 11:10:00,8.44,8.44,8.43,8.43,67185.589358475,4.7488,4.7488,4.7432,4.7432,67185.5894
2005-02-15 11:20:00,8.43,8.44,8.42,8.44,138542.8329581625,4.7432,4.7488,4.7376,4.7488,138542.833
2005-02-15 11:30:00,8.44,8.44,8.44,8.44,232734.39450975,4.7488,4.7488,4.7488,4.7488,232734.3945
2005-02-15 11:40:00,8.43,8.44,8.43,8.43,60818.3276218875,4.7432,4.7488,4.7432,4.7432,60818.3276
2005-02-15 11:50:00,8.44,8.44,8.43,8.44,123722.48236438126,4.7488,4.7488,4.7432,4.7488,123722.4824
2005-02-15 12:00:00,8.43,8.44,8.43,8.43,91227.49143283124,4.7432,4.7488,4.7432,4.7432,91227.4914
2005-02-15 12:10:00,8.44,8.44,8.43,8.44,90898.150308525,4.7488,4.7488,4.7432,4.7488,90898.1503
2005-02-15 12:20:00,8.44,8.44,8.43,8.44,122185.55711761877,4.7488,4.7488,4.7432,4.7488,122185.5571
2005-02-15 12:30:00,8.44,8.44,8.42,8.42,189371.1464760937,4.7488,4.7488,4.7376,4.7376,189371.1465
2005-02-15 12:40:00,8.43,8.43,8.41,8.41,66307.346360325,4.7432,4.7432,4.732,4.732,66307.3464
2005-02-15 12:50:00,8.42,8.43,8.4,8.4,135029.8609655625,4.7376,4.7432,4.7263,4.7263,135029.861
2005-02-15 13:00:00,8.4,8.43,8.4,8.42,54999.96775914375,4.7263,4.7432,4.7263,4.7376,54999.9678
2005-02-15 13:10:00,8.42,8.43,8.41,8.42,206606.6653147875,4.7376,4.7432,4.732,4.7376,206606.6653
2005-02-15 13:20:00,8.41,8.42,8.41,8.41,103962.01490600624,4.732,4.7376,4.732,4.732,103962.0149
2005-02-15 13:30:00,8.42,8.42,8.41,8.42,137774.37033478124,4.7376,4.7376,4.732,4.7376,137774.3703
2005-02-15 13:40:00,8.42,8.43,8.4,8.4,240638.5814931,4.7376,4.7432,4.7263,4.7263,240638.5815
2005-02-15 13:50:00,8.41,8.41,8.39,8.41,120648.63187085625,4.732,4.732,4.7207,4.732,120648.6319
2005-02-15 14:00:00,8.41,8.41,8.39,8.4,43143.68728411875,4.732,4.732,4.7207,4.7263,43143.6873
2005-02-15 14:10:00,8.4,8.41,8.4,8.41,75199.55671659375,4.7263,4.732,4.7263,4.732,75199.5567
2005-02-15 14:20:00,8.4,8.41,8.38,8.39,109780.37476875,4.7263,4.732,4.7151,4.7207,109780.3748
2005-02-15 14:30:00,8.39,8.39,8.38,8.38,1358751.698512819,4.7207,4.7207,4.7151,4.7151,1358751.6985
2005-02-15 14:40:00,8.38,8.39,8.36,8.36,229221.42251715,4.7151,4.7207,4.7038,4.7038,229221.4225
2005-02-15 14:50:00,8.36,8.37,8.36,8.37,160279.347162375,4.7038,4.7095,4.7038,4.7095,160279.3472
2005-02-15 15:00:00,8.37,8.37,8.34,8.36,501147.41081934376,4.7095,4.7095,4.6926,4.7038,501147.4108
2005-02-15 15:10:00,8.36,8.36,8.34,8.34,250409.03484751875,4.7038,4.7038,4.6926,4.6926,250409.0348
2005-02-15 15:20:00,8.35,8.35,8.34,8.34,340538.7225326625,4.6982,4.6982,4.6926,4.6926,340538.7225
2005-02-15 15:30:00,8.34,8.36,8.34,8.35,437913.9149525437,4.6926,4.7038,4.6926,4.6982,437913.915
2005-02-15 15:40:00,8.34,8.35,8.34,8.35,328462.8813081,4.6926,4.6982,4.6926,4.6982,328462.8813
2005-02-15 15:50:00,8.35,8.35,8.34,8.34,429570.60647011874,4.6982,4.6982,4.6926,4.6926,429570.6065
2005-02-16 09:30:00,8.35,8.35,8.29,8.3,343063.67115234374,4.6982,4.6982,4.6644,4.6701,343063.6712
2005-02-16 09:40:00,8.3,8.31,8.27,8.27,203532.8148212625,4.6701,4.6757,4.6532,4.6532,203532.8148
2005-02-16 09:50:00,8.27,8.3,8.27,8.28,196287.310086525,4.6532,4.6701,4.6532,4.6588,196287.3101
2005-02-16 10:00:00,8.28,8.3,8.27,8.29,136237.44508801875,4.6588,4.6701,4.6532,4.6644,136237.4451
2005-02-16 10:10:00,8.28,8.33,8.27,8.33,134810.300216025,4.6588,4.687,4.6532,4.687,134810.3002
2005-02-16 10:20:00,8.33,8.37,8.33,8.37,302554.712862675,4.687,4.7095,4.687,4.7095,302554.7129
2005-02-16 10:30:00,8.37,8.38,8.35,8.36,69271.41647908125,4.7095,4.7151,4.6982,4.7038,69271.4165
2005-02-16 10:40:00,8.35,8.36,8.34,8.34,50938.0938927,4.6982,4.7038,4.6926,4.6926,50938.0939
2005-02-16 10:50:00,8.33,8.34,8.33,8.34,97265.4120451125,4.687,4.6926,4.687,4.6926,97265.412
2005-02-16 11:00:00,8.34,8.34,8.33,8.34,60598.76687235,4.6926,4.6926,4.687,4.6926,60598.7669
2005-02-16 11:10:00,8.33,8.36,8.33,8.36,125698.52911021876,4.687,4.7038,4.687,4.7038,125698.5291
2005-02-16 11:20:00,8.36,8.36,8.33,8.34,188712.46422748125,4.7038,4.7038,4.687,4.6926,188712.4642
2005-02-16 11:30:00,8.33,8.34,8.32,8.34,93532.879302975,4.687,4.6926,4.6813,4.6926,93532.8793
2005-02-16 11:40:00,8.34,8.34,8.32,8.32,40948.07978874375,4.6926,4.6926,4.6813,4.6813,40948.0798
2005-02-16 11:50:00,8.31,8.33,8.31,8.31,134480.95909171877,4.6757,4.687,4.6757,4.6757,134480.9591
2005-02-16 12:00:00,8.32,8.32,8.29,8.29,228892.0813928437,4.6813,4.6813,4.6644,4.6644,228892.0814
2005-02-16 12:10:00,8.29,8.3,8.28,8.3,263363.1190702313,4.6644,4.6701,4.6588,4.6701,263363.1191
2005-02-16 12:20:00,8.3,8.31,8.28,8.3,63892.1781154125,4.6701,4.6757,4.6588,4.6701,63892.1781
2005-02-16 12:30:00,8.29,8.31,8.29,8.31,189590.70722563125,4.6644,4.6757,4.6644,4.6757,189590.7072
2005-02-16 12:40:00,8.31,8.32,8.3,8.32,157864.1789174625,4.6757,4.6813,4.6701,4.6813,157864.1789
2005-02-16 12:50:00,8.32,8.32,8.29,8.29,119770.38887270624,4.6813,4.6813,4.6644,4.6644,119770.3889
2005-02-16 13:00:00,8.31,8.31,8.28,8.3,120758.412245625,4.6757,4.6757,4.6588,4.6701,120758.4122
2005-02-16 13:10:00,8.3,8.32,8.29,8.31,140409.09932923125,4.6701,4.6813,4.6644,4.6757,140409.0993
2005-02-16 13:20:00,8.31,8.32,8.3,8.3,53682.60326191875,4.6757,4.6813,4.6701,4.6701,53682.6033
2005-02-16 13:30:00,8.3,8.31,8.3,8.3,105389.159778,4.6701,4.6757,4.6701,4.6701,105389.1598
2005-02-16 13:40:00,8.31,8.31,8.28,8.29,340428.94215789373,4.6757,4.6757,4.6588,4.6644,340428.9422
2005-02-16 13:50:00,8.29,8.3,8.28,8.29,176746.4033776875,4.6644,4.6701,4.6588,4.6644,176746.4034
2005-02-16 14:00:00,8.29,8.3,8.29,8.3,31616.7479334,4.6644,4.6701,4.6644,4.6701,31616.7479
2005-02-16 14:10:00,8.3,8.3,8.29,8.29,114830.2720081125,4.6701,4.6701,4.6644,4.6644,114830.272
2005-02-16 14:20:00,8.3,8.31,8.29,8.31,82445.06145133125,4.6701,4.6757,4.6644,4.6757,82445.0615
2005-02-16 14:30:00,8.3,8.3,8.28,8.29,75638.67821566876,4.6701,4.6701,4.6588,4.6644,75638.6782
2005-02-16 14:40:00,8.29,8.31,8.29,8.3,236576.70762665625,4.6644,4.6757,4.6644,4.6701,236576.7076
2005-02-16 14:50:00,8.3,8.31,8.28,8.3,66636.68748463126,4.6701,4.6757,4.6588,4.6701,66636.6875
2005-02-16 15:00:00,8.3,8.33,8.3,8.33,81127.69695410626,4.6701,4.687,4.6701,4.687,81127.697
2005-02-16 15:10:00,8.33,8.33,8.3,8.31,96387.1690469625,4.687,4.687,4.6701,4.6757,96387.169
2005-02-16 15:20:00,8.31,8.31,8.29,8.3,170379.1416411,4.6757,4.6757,4.6644,4.6701,170379.1416
2005-02-16 15:30:00,8.3,8.32,8.29,8.3,123393.141240075,4.6701,4.6813,4.6644,4.6701,123393.1412
2005-02-16 15:40:00,8.31,8.31,8.29,8.31,253702.44609058124,4.6757,4.6757,4.6644,4.6757,253702.4461
2005-02-16 15:50:00,8.33,8.33,8.3,8.33,291247.33426149376,4.687,4.687,4.6701,4.687,291247.3343
2005-02-17 09:30:00,8.2,8.23,8.18,8.2,718073.4313623938,4.6138,4.6307,4.6026,4.6138,718073.4314
2005-02-17 09:40:00,8.19,8.2,8.18,8.19,329450.9046810187,4.6082,4.6138,4.6026,4.6082,329450.9047
2005-02-17 09:50:00,8.18,8.19,8.13,8.14,395977.8117908813,4.6026,4.6082,4.5744,4.58,395977.8118
2005-02-17 10:00:00,8.13,8.16,8.12,8.12,732674.2212066374,4.5744,4.5913,4.5688,4.5688,732674.2212
2005-02-17 10:10:00,8.12,8.16,8.06,8.07,424520.7092307562,4.5688,4.5913,4.535,4.5407,424520.7092
2005-02-17 10:20:00,8.07,8.07,8.02,8.03,435388.9663328625,4.5407,4.5407,4.5125,4.5182,435388.9663
2005-02-17 10:30:00,8.03,8.04,8.01,8.02,1006686.0366294376,4.5182,4.5238,4.5069,4.5125,1006686.0366
2005-02-17 10:40:00,8.01,8.03,7.99,7.99,815887.74528135,4.5069,4.5182,4.4957,4.4957,815887.7453
2005-02-17 10:50:00,8.0,8.01,7.98,7.99,1332294.62819355,4.5013,4.5069,4.49,4.4957,1332294.6282
2005-02-17 11:00:00,7.99,8.0,7.98,7.99,522774.1446487875,4.4957,4.5013,4.49,4.4957,522774.1446
2005-02-17 11:10:00,7.98,8.0,7.97,7.99,344490.8160243375,4.49,4.5013,4.4844,4.4957,344490.816
2005-02-17 11:20:00,7.99,8.03,7.99,8.03,694799.9919114187,4.4957,4.5182,4.4957,4.5182,694799.9919
2005-02-17 11:30:00,8.03,8.05,8.02,8.03,191896.095095775,4.5182,4.5294,4.5125,4.5182,191896.0951
2005-02-17 11:40:00,8.04,8.04,8.03,8.03,188273.34272840625,4.5238,4.5238,4.5182,4.5182,188273.3427
2005-02-17 11:50:00,8.03,8.03,8.02,8.03,89361.2250617625,4.5182,4.5182,4.5125,4.5182,89361.2251
2005-02-17 12:00:00,8.03,8.04,8.02,8.03,168073.75377095625,4.5182,4.5238,4.5125,4.5182,168073.7538
2005-02-17 12:10:00,8.03,8.04,8.02,8.04,212644.58592706875,4.5182,4.5238,4.5125,4.5238,212644.5859
2005-02-17 12:20:00,8.03,8.2,8.03,8.03,63453.0566163375,4.5182,4.6138,4.5182,4.5182,63453.0566
2005-02-17 12:30:00,8.03,8.03,8.03,8.03,142055.8049507625,4.5182,4.5182,4.5182,4.5182,142055.805
2005-02-17 12:40:00,8.03,8.03,8.03,8.03,70698.561351075,4.5182,4.5182,4.5182,4.5182,70698.5614
2005-02-17 12:50:00,8.03,8.03,8.02,8.02,510149.40155038127,4.5182,4.5182,4.5125,4.5125,510149.4016
2005-02-17 13:00:00,8.03,8.04,8.03,8.04,156217.47329593124,4.5182,4.5238,4.5182,4.5238,156217.4733
2005-02-17 13:10:00,8.05,8.06,8.04,8.05,117684.5617521,4.5294,4.535,4.5238,4.5294,117684.5618
2005-02-17 13:20:00,8.05,8.06,8.05,8.06,271267.30605358124,4.5294,4.535,4.5294,4.535,271267.3061
2005-02-17 13:30:00,8.06,8.06,8.04,8.04,98692.55691710624,4.535,4.535,4.5238,4.5238,98692.5569
2005-02-17 13:40:00,8.05,8.06,8.03,8.05,202105.66994926875,4.5294,4.535,4.5182,4.5294,202105.6699
2005-02-17 13:50:00,8.05,8.05,8.03,8.04,83103.74369994375,4.5294,4.5294,4.5182,4.5238,83103.7437
2005-02-17 14:00:00,8.04,8.04,8.03,8.03,81566.81845318124,4.5238,4.5238,4.5182,4.5182,81566.8185
2005-02-17 14:10:00,8.03,8.04,8.03,8.03,30079.8226866375,4.5182,4.5238,4.5182,4.5182,30079.8227
2005-02-17 14:20:00,8.03,8.03,8.03,8.03,45009.9536551875,4.5182,4.5182,4.5182,4.5182,45009.9537
2005-02-17 14:30:00,8.03,8.03,8.02,8.02,224281.30565255624,4.5182,4.5182,4.5125,4.5125,224281.3057
2005-02-17 14:40:00,8.03,8.03,8.02,8.03,168842.2163943375,4.5182,4.5182,4.5125,4.5182,168842.2164
2005-02-17 14:50:00,8.03,8.03,8.02,8.03,126796.33285790624,4.5182,4.5182,4.5125,4.5182,126796.3329
2005-02-17 15:00:00,8.03,8.03,8.02,8.03,226367.1327731625,4.5182,4.5182,4.5125,4.5182,226367.1328
2005-02-17 15:10:00,8.03,8.03,8.03,8.03,125259.40761114376,4.5182,4.5182,4.5182,4.5182,125259.4076
2005-02-17 15:20:00,8.03,8.03,8.03,8.03,142055.8049507625,4.5182,4.5182,4.5182,4.5182,142055.805
2005-02-17 15:30:00,8.03,8.04,8.03,8.04,321327.1569481313,4.5182,4.5238,4.5182,4.5238,321327.1569
2005-02-17 15:40:00,8.04,8.08,8.04,8.08,518822.0511571125,4.5238,4.5463,4.5238,4.5463,518822.0512
2005-02-17 15:50:00,8.07,8.09,8.06,8.06,397514.7370376437,4.5407,4.5519,4.535,4.535,397514.737
2005-02-18 09:30:00,8.08,8.16,8.08,8.16,362604.5778611812,4.5463,4.5913,4.5463,4.5913,362604.5779
2005-02-18 09:40:00,8.16,8.16,8.14,8.14,78712.52870919375,4.5913,4.5913,4.58,4.58,78712.5287
2005-02-18 09:50:00,8.14,8.15,8.13,8.14,68173.61273139375,4.58,4.5857,4.5744,4.58,68173.6127
2005-02-18 10:00:00,8.14,8.19,8.14,8.18,141506.90307691874,4.58,4.6082,4.58,4.6026,141506.9031
2005-02-18 10:10:00,8.19,8.19,8.18,8.19,209241.3943092375,4.6082,4.6082,4.6026,4.6082,209241.3943
2005-02-18 10:20:00,8.19,8.19,8.16,8.16,99131.67841618124,4.6082,4.6082,4.5913,4.5913,99131.6784
2005-02-18 10:30:00,8.17,8.18,8.16,8.17,351846.10113384377,4.5969,4.6026,4.5913,4.5969,351846.1011
2005-02-18 10:40:00,8.16,8.17,8.16,8.17,102315.309284475,4.5913,4.5969,4.5913,4.5969,102315.3093
2005-02-18 10:50:00,8.16,8.17,8.16,8.16,242175.5067398625,4.5913,4.5969,4.5913,4.5913,242175.5067
2005-02-18 11:00:00,8.16,8.17,8.16,8.17,99241.45879095,4.5913,4.5969,4.5913,4.5969,99241.4588
2005-02-18 11:10:00,8.17,8.17,8.16,8.17,89580.7858113,4.5969,4.5969,4.5913,4.5969,89580.7858
2005-02-18 11:20:00,8.17,8.17,8.16,8.16,55329.30888345,4.5969,4.5969,4.5913,4.5913,55329.3089
2005-02-18 11:30:00,8.16,8.17,8.16,8.17,24920.14507250625,4.5913,4.5969,4.5913,4.5969,24920.1451
2005-02-18 11:40:00,8.17,8.17,8.15,8.15,42045.88353643125,4.5969,4.5969,4.5857,4.5857,42045.8835
2005-02-18 11:50:00,8.15,8.16,8.13,8.14,40399.1779149,4.5857,4.5913,4.5744,4.58,40399.1779
2005-02-18 12:00:00,8.14,8.15,8.13,8.15,33043.89280539375,4.58,4.5857,4.5744,4.5857,33043.8928
2005-02-18 12:10:00,8.15,8.16,8.14,8.15,40289.39754013125,4.5857,4.5913,4.58,4.5857,40289.3975
2005-02-18 12:20:00,8.15,8.15,8.14,8.14,7684.6262338125,4.5857,4.5857,4.58,4.58,7684.6262
2005-02-18 12:30:00,8.14,8.15,8.14,8.14,43033.90690935,4.58,4.5857,4.58,4.58,43033.9069
2005-02-18 12:40:00,8.15,8.15,8.13,8.14,42814.3461598125,4.5857,4.5857,4.5744,4.58,42814.3462
2005-02-18 12:50:00,8.14,8.15,8.13,8.14,38313.35079429375,4.58,4.5857,4.5744,4.58,38313.3508
2005-02-18 13:00:00,8.15,8.15,8.14,8.15,19650.68708360625,4.5857,4.5857,4.58,4.5857,19650.6871
2005-02-18 13:10:00,8.15,8.15,8.14,8.15,32275.4301820125,4.5857,4.5857,4.58,4.5857,32275.4302
2005-02-18 13:20:00,8.15,8.15,8.14,8.15,42265.44428596875,4.5857,4.5857,4.58,4.5857,42265.4443
2005-02-18 13:30:00,8.15,8.15,8.14,8.15,6147.70098705,4.5857,4.5857,4.58,4.5857,6147.701
2005-02-18 13:40:00,8.14,8.15,8.13,8.14,142494.9264498375,4.58,4.5857,4.5744,4.58,142494.9264
2005-02-18 13:50:00,8.15,8.16,8.14,8.16,85958.03344393124,4.5857,4.5913,4.58,4.5913,85958.0334
2005-02-18 14:00:00,8.16,8.16,8.15,8.15,74760.43521751875,4.5913,4.5913,4.5857,4.5857,74760.4352
2005-02-18 14:10:00,8.15,8.16,8.15,8.15,172245.40801216874,4.5857,4.5913,4.5857,4.5857,172245.408
2005-02-18 14:20:00,8.15,8.16,8.13,8.13,153033.8424276375,4.5857,4.5913,4.5744,4.5744,153033.8424
2005-02-18 14:30:00,8.14,8.17,8.14,8.16,212534.8055523,4.58,4.5969,4.58,4.5913,212534.8056
2005-02-18 14:40:00,8.16,8.17,8.15,8.16,86506.935317775,4.5913,4.5969,4.5857,4.5913,86506.9353
2005-02-18 14:50:00,8.16,8.17,8.16,8.16,26237.50956973125,4.5913,4.5969,4.5913,4.5913,26237.5096
2005-02-18 15:00:00,8.17,8.17,8.14,8.15,150838.2349322625,4.5969,4.5969,4.58,4.5857,150838.2349
2005-02-18 15:10:00,8.16,8.17,8.14,8.17,41277.42091305,4.5913,4.5969,4.58,4.5969,41277.4209
2005-02-18 15:20:00,8.17,8.17,8.15,8.16,106157.62240138125,4.5969,4.5969,4.5857,4.5913,106157.6224
2005-02-18 15:30:00,8.17,8.17,8.15,8.17,107804.3280229125,4.5969,4.5969,4.5857,4.5969,107804.328
2005-02-18 15:40:00,8.16,8.18,8.15,8.17,362165.4563621063,4.5913,4.6026,4.5857,4.5969,362165.4564
2005-02-18 15:50:00,8.17,8.18,8.06,8.17,137005.9077114,4.5969,4.6026,4.535,4.5969,137005.9077
2005-02-22 09:30:00,8.11,8.12,8.08,8.11,275658.52104433125,4.5632,4.5688,4.5463,4.5632,275658.521
2005-02-22 09:40:00,8.1,8.11,8.06,8.07,340758.2832822,4.5575,4.5632,4.535,4.5407,340758.2833
2005-02-22 09:50:00,8.06,8.09,8.04,8.09,399161.442659175,4.535,4.5519,4.5238,4.5519,399161.4427
2005-02-22 10:00:00,8.09,8.09,8.08,8.09,243163.53011278124,4.5519,4.5519,4.5463,4.5519,243163.5301
2005-02-22 10:10:00,8.09,8.12,8.08,8.11,402893.9754013125,4.5519,4.5688,4.5463,4.5632,402893.9754
2005-02-22 10:20:00,8.11,8.15,8.11,8.13,377424.9284549625,4.5632,4.5857,4.5632,4.5744,377424.9285
2005-02-22 10:30:00,8.13,8.15,8.12,8.15,219121.628038425,4.5744,4.5857,4.5688,4.5857,219121.628
2005-02-22 10:40:00,8.15,8.18,8.13,8.18,153692.52467625,4.5857,4.6026,4.5744,4.6026,153692.5247
2005-02-22 10:50:00,8.18,8.19,8.15,8.15,296187.4511260875,4.6026,4.6082,4.5857,4.5857,296187.4511
2005-02-22 11:00:00,8.16,8.16,8.13,8.14,147435.04331443124,4.5913,4.5913,4.5744,4.58,147435.0433
2005-02-22 11:10:00,8.14,8.15,8.13,8.14,25908.168445425,4.58,4.5857,4.5744,4.58,25908.1684
2005-02-22 11:20:00,8.13,8.15,8.13,8.14,239979.8992444875,4.5744,4.5857,4.5744,4.58,239979.8992
2005-02-22 11:30:00,8.15,8.15,8.13,8.13,96387.1690469625,4.5857,4.5857,4.5744,4.5744,96387.169
2005-02-22 11:40:00,8.14,8.14,8.13,8.13,29750.48156233125,4.58,4.58,4.5744,4.5744,29750.4816
2005-02-22 11:50:00,8.13,8.13,8.13,8.13,81237.477328875,4.5744,4.5744,4.5744,4.5744,81237.4773
2005-02-22 12:00:00,8.13,8.13,8.12,8.13,76516.92121381874,4.5744,4.5744,4.5688,4.5744,76516.9212
2005-02-22 12:10:00,8.13,8.13,8.11,8.11,105389.159778,4.5744,4.5744,4.5632,4.5632,105389.1598
2005-02-22 12:20:00,8.11,8.12,8.1,8.11,458991.7469081437,4.5632,4.5688,4.5575,4.5632,458991.7469
2005-02-22 12:30:00,8.1,8.11,8.09,8.09,648582.454133775,4.5575,4.5632,4.5519,4.5519,648582.4541
2005-02-22 12:40:00,8.09,8.1,8.09,8.09,64880.20148833125,4.5519,4.5575,4.5519,4.5519,64880.2015
2005-02-22 12:50:00,8.1,8.1,8.09,8.09,22395.196452825,4.5575,4.5575,4.5519,4.5519,22395.1965
2005-02-22 13:00:00,8.09,8.1,8.09,8.09,49291.38827116875,4.5519,4.5575,4.5519,4.5519,49291.3883
2005-02-22 13:10:00,8.09,8.11,8.09,8.11,84860.22969624375,4.5519,4.5632,4.5519,4.5632,84860.2297
2005-02-22 13:20:00,8.11,8.11,8.1,8.1,100997.94478725,4.5632,4.5632,4.5575,4.5575,100997.9448
2005-02-22 13:30:00,8.11,8.12,8.1,8.11,86506.935317775,4.5632,4.5688,4.5575,4.5632,86506.9353
2005-02-22 13:40:00,8.11,8.13,8.1,8.12,72564.82772214375,4.5632,4.5744,4.5575,4.5688,72564.8277
2005-02-22 13:50:00,8.12,8.13,8.11,8.12,95618.70642358124,4.5688,4.5744,4.5632,4.5688,95618.7064
2005-02-22 14:00:00,8.12,8.13,8.12,8.12,143592.730197525,4.5688,4.5744,4.5688,4.5688,143592.7302
2005-02-22 14:10:00,8.12,8.13,8.12,8.13,45888.1966533375,4.5688,4.5744,4.5688,4.5744,45888.1967
2005-02-22 14:20:00,8.13,8.13,8.11,8.12,214620.63267290624,4.5744,4.5744,4.5632,4.5688,214620.6327
2005-02-22 14:30:00,8.11,8.12,8.1,8.12,74650.65484275,4.5632,4.5688,4.5575,4.5688,74650.6548
2005-02-22 14:40:00,8.11,8.13,8.11,8.13,61806.35099480625,4.5632,4.5744,4.5632,4.5744,61806.351
2005-02-22 14:50:00,8.13,8.13,8.12,8.13,78712.52870919375,4.5744,4.5744,4.5688,4.5744,78712.5287
2005-02-22 15:00:00,8.13,8.13,8.11,8.12,298712.39974576875,4.5744,4.5744,4.5632,4.5688,298712.3997
2005-02-22 15:10:00,8.12,8.13,8.1,8.1,218353.1654150437,4.5688,4.5744,4.5575,4.5575,218353.1654
2005-02-22 15:20:00,8.11,8.11,8.08,8.08,543961.7569791563,4.5632,4.5632,4.5463,4.5463,543961.757
2005-02-22 15:30:00,8.08,8.09,8.06,8.08,289051.7267661187,4.5463,4.5519,4.535,4.5463,289051.7268
2005-02-22 15:40:00,8.07,8.08,8.06,8.07,231307.24963775623,4.5407,4.5463,4.535,4.5407,231307.2496
2005-02-22 15:50:00,8.06,8.07,8.06,8.06,334281.2411708438,4.535,4.5407,4.535,4.535,334281.2412
2005-02-23 09:30:00,8.41,8.41,7.83,8.15,560099.4720701625,4.732,4.732,4.4056,4.5857,560099.4721
2005-02-23 09:40:00,8.15,8.15,8.12,8.13,95948.0475478875,4.5857,4.5857,4.5688,4.5744,95948.0475
2005-02-23 09:50:00,8.13,8.13,8.08,8.09,170488.92201586874,4.5744,4.5744,4.5463,4.5519,170488.922
2005-02-23 10:00:00,8.08,8.1,8.08,8.09,353822.14787968126,4.5463,4.5575,4.5463,4.5519,353822.1479
2005-02-23 10:10:00,8.09,8.12,8.09,8.12,260289.26857670624,4.5519,4.5688,4.5519,4.5688,260289.2686
2005-02-23 10:20:00,8.11,8.13,8.11,8.12,93862.22042728124,4.5632,4.5744,4.5632,4.5688,93862.2204
2005-02-23 10:30:00,8.12,8.12,8.11,8.11,46986.000401025,4.5688,4.5688,4.5632,4.5632,46986.0004
2005-02-23 10:40:00,8.11,8.12,8.1,8.11,94740.46342543126,4.5632,4.5688,4.5575,4.5632,94740.4634
2005-02-23 10:50:00,8.1,8.11,8.1,8.11,71137.68285015,4.5575,4.5632,4.5575,4.5632,71137.6829
2005-02-23 11:00:00,8.11,8.11,8.09,8.1,113403.12713611875,4.5632,4.5632,4.5519,4.5575,113403.1271
2005-02-23 11:10:00,8.11,8.11,8.09,8.09,48083.8041487125,4.5632,4.5632,4.5519,4.5519,48083.8041
2005-02-23 11:20:00,8.1,8.12,8.09,8.11,101546.84666109376,4.5575,4.5688,4.5519,4.5632,101546.8467
2005-02-23 11:30:00,8.11,8.12,8.11,8.12,125149.627236375,4.5632,4.5688,4.5632,4.5688,125149.6272
2005-02-23 11:40:00,8.11,8.12,8.1,8.1,139201.515206775,4.5632,4.5688,4.5575,4.5575,139201.5152
2005-02-23 11:50:00,8.1,8.13,8.1,8.12,126576.77210836876,4.5575,4.5744,4.5575,4.5688,126576.7721
2005-02-23 12:00:00,8.12,8.13,8.11,8.13,219011.84766365623,4.5688,4.5744,4.5632,4.5744,219011.8477
2005-02-23 12:10:00,8.13,8.13,8.12,8.13,44900.17328041875,4.5744,4.5744,4.5688,4.5744,44900.1733
2005-02-23 12:20:00,8.13,8.13,8.13,8.13,31726.52830816875,4.5744,4.5744,4.5744,4.5744,31726.5283
2005-02-23 12:30:00,8.13,8.14,8.13,8.13,120429.07112131876,4.5744,4.58,4.5744,4.5744,120429.0711
2005-02-23 12:40:00,8.13,8.15,8.13,8.15,214291.2915486,4.5744,4.5857,4.5744,4.5857,214291.2915
2005-02-23 12:50:00,8.15,8.18,8.14,8.15,1373242.7079822938,4.5857,4.6026,4.58,4.5857,1373242.708
2005-02-23 13:00:00,8.16,8.16,8.13,8.13,83542.86519901875,4.5913,4.5913,4.5744,4.5744,83542.8652
2005-02-23 13:10:00,8.13,8.13,8.12,8.13,66197.56598555626,4.5744,4.5744,4.5688,4.5744,66197.566
2005-02-23 13:20:00,8.13,8.13,8.11,8.12,67734.49123231875,4.5744,4.5744,4.5632,4.5688,67734.4912
2005-02-23 13:30:00,8.12,8.13,8.1,8.11,33153.6731801625,4.5688,4.5744,4.5575,4.5632,33153.6732
2005-02-23 13:40:00,8.1,8.11,8.1,8.11,27445.0936921875,4.5575,4.5632,4.5575,4.5632,27445.0937
2005-02-23 13:50:00,8.1,8.12,8.1,8.12,33592.7946792375,4.5575,4.5688,4.5575,4.5688,33592.7947
2005-02-23 14:00:00,8.11,8.11,8.09,8.11,107694.54764814377,4.5632,4.5632,4.5519,4.5632,107694.5476
2005-02-23 14:10:00,8.1,8.1,8.09,8.1,29750.48156233125,4.5575,4.5575,4.5519,4.5575,29750.4816
2005-02-23 14:20:00,8.1,8.1,8.09,8.1,78163.62683535,4.5575,4.5575,4.5519,4.5575,78163.6268
2005-02-23 14:30:00,8.1,8.11,8.09,8.1,92764.41667959376,4.5575,4.5632,4.5519,4.5575,92764.4167
2005-02-23 14:40:00,8.1,8.11,8.09,8.1,15479.03284239375,4.5575,4.5632,4.5519,4.5575,15479.0328
2005-02-23 14:50:00,8.1,8.11,8.09,8.09,77175.60346243125,4.5575,4.5632,4.5519,4.5519,77175.6035
2005-02-23 15:00:00,8.1,8.1,8.08,8.09,22395.196452825,4.5575,4.5575,4.5463,4.5519,22395.1965
2005-02-23 15:10:00,8.08,8.11,8.08,8.11,79151.65020826875,4.5463,4.5632,4.5463,4.5632,79151.6502
2005-02-23 15:20:00,8.1,8.12,8.1,8.11,183003.88473950623,4.5575,4.5688,4.5575,4.5632,183003.8847
2005-02-23 15:30:00,8.1,8.11,8.1,8.1,79700.5520821125,4.5575,4.5632,4.5575,4.5575,79700.5521
2005-02-23 15:40:00,8.1,8.11,8.1,8.11,128552.81885420626,4.5575,4.5632,4.5575,4.5632,128552.8189
2005-02-23 15:50:00,8.11,8.12,8.1,8.1,94191.5615515875,4.5632,4.5688,4.5575,4.5575,94191.5616
2005-02-24 09:30:00,8.07,8.11,8.07,8.1,177405.0856263,4.5407,4.5632,4.5407,4.5575,177405.0856
2005-02-24 09:40:00,8.1,8.11,8.08,8.08,100778.3840377125,4.5575,4.5632,4.5463,4.5463,100778.384
2005-02-24 09:50:00,8.07,8.09,8.04,8.07,177185.5248767625,4.5407,4.5519,4.5238,4.5407,177185.5249
2005-02-24 10:00:00,8.07,8.07,8.05,8.07,189371.1464760937,4.5407,4.5407,4.5294,4.5407,189371.1465
2005-02-24 10:10:00,8.06,8.1,8.05,8.08,287295.2407698188,4.535,4.5575,4.5294,4.5463,287295.2408
2005-02-24 10:20:00,8.08,8.09,8.06,8.06,79041.8698335,4.5463,4.5519,4.535,4.535,79041.8698
2005-02-24 10:30:00,8.07,8.1,8.06,8.1,109999.9355182875,4.5407,4.5575,4.535,4.5575,109999.9355
2005-02-24 10:40:00,8.1,8.1,8.05,8.05,252494.861968125,4.5575,4.5575,4.5294,4.5294,252494.862
2005-02-24 10:50:00,8.06,8.07,8.05,8.06,199251.38020528125,4.535,4.5407,4.5294,4.535,199251.3802
2005-02-24 11:00:00,8.06,8.07,8.06,8.07,57305.3556292875,4.535,4.5407,4.535,4.5407,57305.3556
2005-02-24 11:10:00,8.07,8.08,8.06,8.07,78492.96795965625,4.5407,4.5463,4.535,4.5407,78492.968
2005-02-24 11:20:00,8.07,8.09,8.06,8.06,73223.50997075625,4.5407,4.5519,4.535,4.535,73223.51
2005-02-24 11:30:00,8.06,8.07,8.05,8.07,9550.89260488125,4.535,4.5407,4.5294,4.5407,9550.8926
2005-02-24 11:40:00,8.06,8.08,8.05,8.07,36117.74329891875,4.535,4.5463,4.5294,4.5407,36117.7433
2005-02-24 11:50:00,8.07,8.08,8.06,8.07,50608.75276839375,4.5407,4.5463,4.535,4.5407,50608.7528
2005-02-24 12:00:00,8.08,8.08,8.06,8.06,34141.69655308125,4.5463,4.5463,4.535,4.535,34141.6966
2005-02-24 12:10:00,8.06,8.07,8.05,8.05,47315.34152533125,4.535,4.5407,4.5294,4.5294,47315.3415
2005-02-24 12:20:00,8.06,8.06,8.04,8.05,18223.5422116125,4.535,4.535,4.5238,4.5294,18223.5422
2005-02-24 12:30:00,8.06,8.06,8.04,8.04,43033.90690935,4.535,4.535,4.5238,4.5238,43033.9069
2005-02-24 12:40:00,8.05,8.06,8.04,8.06,21297.3927051375,4.5294,4.535,4.5238,4.535,21297.3927
2005-02-24 12:50:00,8.05,8.07,8.05,8.06,46217.53777764375,4.5294,4.5407,4.5294,4.535,46217.5378
2005-02-24 13:00:00,8.06,8.07,8.06,8.06,70369.22022676875,4.535,4.5407,4.535,4.535,70369.2202
2005-02-24 13:10:00,8.07,8.08,8.06,8.08,73223.50997075625,4.5407,4.5463,4.535,4.5463,73223.51
2005-02-24 13:20:00,8.08,8.09,8.07,8.08,46217.53777764375,4.5463,4.5519,4.5407,4.5463,46217.5378
2005-02-24 13:30:00,8.08,8.1,8.07,8.1,47315.34152533125,4.5463,4.5575,4.5407,4.5575,47315.3415
2005-02-24 13:40:00,8.1,8.1,8.08,8.09,40399.1779149,4.5575,4.5575,4.5463,4.5519,40399.1779
2005-02-24 13:50:00,8.09,8.1,8.08,8.09,75089.776341825,4.5519,4.5575,4.5463,4.5519,75089.7763
2005-02-24 14:00:00,8.09,8.1,8.07,8.08,73223.50997075625,4.5519,4.5575,4.5407,4.5463,73223.51
2005-02-24 14:10:00,8.08,8.13,8.08,8.13,145129.6554442875,4.5463,4.5744,4.5463,4.5744,145129.6554
2005-02-24 14:20:00,8.12,8.15,8.12,8.14,128443.0384794375,4.5688,4.5857,4.5688,4.58,128443.0385
2005-02-24 14:30:00,8.14,8.15,8.14,8.14,128662.599228975,4.58,4.5857,4.58,4.58,128662.5992
2005-02-24 14:40:00,8.14,8.15,8.13,8.15,118013.90287640624,4.58,4.5857,4.5744,4.5857,118013.9029
2005-02-24 14:50:00,8.15,8.15,8.13,8.14,122514.898241925,4.5857,4.5857,4.5744,4.58,122514.8982
2005-02-24 15:00:00,8.14,8.17,8.13,8.17,202654.5718231125,4.58,4.5969,4.5744,4.5969,202654.5718
2005-02-24 15:10:00,8.17,8.22,8.15,8.21,444939.85893774376,4.5969,4.6251,4.5857,4.6194,444939.8589
2005-02-24 15:20:00,8.21,8.23,8.19,8.22,186077.73523303124,4.6194,4.6307,4.6082,4.6251,186077.7352
2005-02-24 15:30:00,8.22,8.22,8.2,8.21,96496.94942173125,4.6251,4.6251,4.6138,4.6194,96496.9494
2005-02-24 15:40:00,8.21,8.25,8.21,8.25,485339.03685264377,4.6194,4.6419,4.6194,4.6419,485339.0369
2005-02-24 15:50:00,8.24,8.29,8.24,8.28,629919.7904230875,4.6363,4.6644,4.6363,4.6588,629919.7904
2005-02-25 09:30:00,8.43,8.45,8.43,8.44,515857.98103835626,4.7432,4.7545,4.7432,4.7488,515857.981
2005-02-25 09:40:00,8.44,8.44,8.43,8.43,212644.58592706875,4.7488,4.7488,4.7432,4.7432,212644.5859
2005-02-25 09:50:00,8.43,8.44,8.41,8.43,165219.46402696875,4.7432,4.7488,4.732,4.7432,165219.464
2005-02-25 10:00:00,8.44,8.44,8.43,8.43,237564.730999575,4.7488,4.7488,4.7432,4.7432,237564.731
2005-02-25 10:10:00,8.43,8.45,8.43,8.44,226916.03464700625,4.7432,4.7545,4.7432,4.7488,226916.0346
2005-02-25 10:20:00,8.45,8.45,8.44,8.45,89580.7858113,4.7545,4.7545,4.7488,4.7545,89580.7858
2005-02-25 10:30:00,8.45,8.45,8.44,8.44,75748.4585904375,4.7545,4.7545,4.7488,4.7488,75748.4586
2005-02-25 10:40:00,8.44,8.45,8.44,8.44,125808.3094849875,4.7488,4.7545,4.7488,4.7488,125808.3095
2005-02-25 10:50:00,8.45,8.45,8.44,8.45,148203.5059378125,4.7545,4.7545,4.7488,4.7545,148203.5059
2005-02-25 11:00:00,8.45,8.47,8.45,8.46,167415.07152234376,4.7545,4.7657,4.7545,4.7601,167415.0715
2005-02-25 11:10:00,8.45,8.47,8.44,8.44,118562.80475025,4.7545,4.7657,4.7488,4.7488,118562.8048
2005-02-25 11:20:00,8.45,8.46,8.44,8.45,60159.645373275,4.7545,4.7601,4.7488,4.7545,60159.6454
2005-02-25 11:30:00,8.45,8.5,8.45,8.5,253482.88534104376,4.7545,4.7826,4.7545,4.7826,253482.8853
2005-02-25 11:40:00,8.5,8.51,8.49,8.51,70369.22022676875,4.7826,4.7882,4.777,4.7882,70369.2202
2005-02-25 11:50:00,8.51,8.51,8.46,8.46,166097.70702511875,4.7882,4.7882,4.7601,4.7601,166097.707
2005-02-25 12:00:00,8.47,8.48,8.46,8.46,98143.6550432625,4.7657,4.7714,4.7601,4.7601,98143.655
2005-02-25 12:10:00,8.45,8.46,8.44,8.44,87165.6175663875,4.7545,4.7601,4.7488,4.7488,87165.6176
2005-02-25 12:20:00,8.44,8.45,8.43,8.43,63782.39774064375,4.7488,4.7545,4.7432,4.7432,63782.3977
2005-02-25 12:30:00,8.44,8.44,8.44,8.44,129650.62260189376,4.7488,4.7488,4.7488,4.7488,129650.6226
2005-02-25 12:40:00,8.44,8.44,8.43,8.43,84091.7670728625,4.7488,4.7488,4.7432,4.7432,84091.7671
2005-02-25 12:50:00,8.43,8.44,8.43,8.43,122954.019741,4.7432,4.7488,4.7432,4.7432,122954.0197
2005-02-25 13:00:00,8.44,8.44,8.43,8.44,78163.62683535,4.7488,4.7488,4.7432,4.7488,78163.6268
2005-02-25 13:10:00,8.44,8.45,8.43,8.45,118453.02437548124,4.7488,4.7545,4.7432,4.7545,118453.0244
2005-02-25 13:20:00,8.44,8.45,8.43,8.43,119111.70662409376,4.7488,4.7545,4.7432,4.7432,119111.7066
2005-02-25 13:30:00,8.44,8.44,8.38,8.43,347674.44689263124,4.7488,4.7488,4.7151,4.7432,347674.4469
2005-02-25 13:40:00,8.43,8.44,8.42,8.44,117465.0010025625,4.7432,4.7488,4.7376,4.7488,117465.001
2005-02-25 13:50:00,8.44,8.46,8.44,8.46,120429.07112131876,4.7488,4.7601,4.7488,4.7601,120429.0711
2005-02-25 14:00:00,8.46,8.49,8.45,8.47,171586.72576355626,4.7601,4.777,4.7545,4.7657,171586.7258
2005-02-25 14:10:00,8.48,8.51,8.47,8.51,182125.64174135623,4.7714,4.7882,4.7657,4.7882,182125.6417
2005-02-25 14:20:00,8.51,8.52,8.48,8.5,218682.50653935,4.7882,4.7939,4.7714,4.7826,218682.5065
2005-02-25 14:30:00,8.5,8.54,8.49,8.54,254251.347964425,4.7826,4.8051,4.777,4.8051,254251.348
2005-02-25 14:40:00,8.54,8.54,8.51,8.53,131846.23009726874,4.8051,4.8051,4.7882,4.7995,131846.2301
2005-02-25 14:50:00,8.53,8.54,8.51,8.52,162694.5154072875,4.7995,4.8051,4.7882,4.7939,162694.5154
2005-02-25 15:00:00,8.52,8.55,8.52,8.54,201446.98770065623,4.7939,4.8107,4.7939,4.8051,201446.9877
2005-02-25 15:10:00,8.54,8.6,8.54,8.58,309361.0960983375,4.8051,4.8389,4.8051,4.8276,309361.0961
2005-02-25 15:20:00,8.59,8.59,8.56,8.57,142934.0479489125,4.8332,4.8332,4.8164,4.822,142934.0479
2005-02-25 15:30:00,8.57,8.58,8.54,8.55,184321.24923673124,4.822,4.8276,4.8051,4.8107,184321.2492
2005-02-25 15:40:00,8.55,8.57,8.54,8.56,204959.95969325624,4.8107,4.822,4.8051,4.8164,204959.9597
2005-02-25 15:50:00,8.56,8.59,8.56,8.58,276646.54441725,4.8164,4.8332,4.8164,4.8276,276646.5444
2005-02-28 09:30:00,8.52,8.56,8.48,8.53,530348.9905078312,4.7939,4.8164,4.7714,4.7995,530348.9905
2005-02-28 09:40:00,8.52,8.57,8.52,8.57,227464.93652085,4.7939,4.822,4.7939,4.822,227464.9365
2005-02-28 09:50:00,8.55,8.56,8.5,8.5,188712.46422748125,4.8107,4.8164,4.7826,4.7826,188712.4642
2005-02-28 10:00:00,8.5,8.52,8.45,8.46,255898.05358595625,4.7826,4.7939,4.7545,4.7601,255898.0536
2005-02-28 10:10:00,8.45,8.47,8.43,8.43,187504.880105025,4.7545,4.7657,4.7432,4.7432,187504.8801
2005-02-28 10:20:00,8.43,8.45,8.43,8.44,248213.4273521437,4.7432,4.7545,4.7432,4.7488,248213.4274
2005-02-28 10:30:00,8.44,8.44,8.43,8.43,659340.9308611125,4.7488,4.7488,4.7432,4.7432,659340.9309
2005-02-28 10:40:00,8.42,8.44,8.41,8.44,173892.1136337,4.7376,4.7488,4.732,4.7488,173892.1136
2005-02-28 10:50:00,8.43,8.44,8.43,8.44,90898.150308525,4.7432,4.7488,4.7432,4.7488,90898.1503
2005-02-28 11:00:00,8.43,8.44,8.4,8.4,181906.0809918188,4.7432,4.7488,4.7263,4.7263,181906.081
2005-02-28 11:10:00,8.4,8.41,8.39,8.4,269730.3808068188,4.7263,4.732,4.7207,4.7263,269730.3808
2005-02-28 11:20:00,8.39,8.42,8.38,8.41,179820.2538712125,4.7207,4.7376,4.7151,4.732,179820.2539
2005-02-28 11:30:00,8.41,8.43,8.4,8.43,109780.37476875,4.732,4.7432,4.7263,4.7432,109780.3748
2005-02-28 11:40:00,8.43,8.43,8.41,8.42,151606.69755564374,4.7432,4.7432,4.732,4.7376,151606.6976
2005-02-28 11:50:00,8.42,8.42,8.39,8.39,107804.3280229125,4.7376,4.7376,4.7207,4.7207,107804.328
2005-02-28 12:00:00,8.39,8.4,8.37,8.4,138433.05258339376,4.7207,4.7263,4.7095,4.7263,138433.0526
2005-02-28 12:10:00,8.39,8.4,8.36,8.38,182235.422116125,4.7207,4.7263,4.7038,4.7151,182235.4221
2005-02-28 12:20:00,8.38,8.38,8.36,8.37,117684.5617521,4.7151,4.7151,4.7038,4.7095,117684.5618
2005-02-28 12:30:00,8.37,8.37,8.34,8.35,196616.65121083125,4.7095,4.7095,4.6926,4.6982,196616.6512
2005-02-28 12:40:00,8.34,8.35,8.31,8.32,462065.5974016687,4.6926,4.6982,4.6757,4.6813,462065.5974
2005-02-28 12:50:00,8.31,8.33,8.31,8.33,103962.01490600624,4.6757,4.687,4.6757,4.687,103962.0149
2005-02-28 13:00:00,8.33,8.34,8.31,8.33,286856.11927074374,4.687,4.6926,4.6757,4.687,286856.1193
2005-02-28 13:10:00,8.33,8.34,8.32,8.33,206716.44568955625,4.687,4.6926,4.6813,4.687,206716.4457
2005-02-28 13:20:00,8.33,8.33,8.33,8.33,109341.253269675,4.687,4.687,4.687,4.687,109341.2533
2005-02-28 13:30:00,8.33,8.34,8.33,8.33,89580.7858113,4.687,4.6926,4.687,4.687,89580.7858
2005-02-28 13:40:00,8.33,8.34,8.33,8.33,93423.09892820624,4.687,4.6926,4.687,4.687,93423.0989
2005-02-28 13:50:00,8.33,8.33,8.33,8.33,75419.11746613125,4.687,4.687,4.687,4.687,75419.1175
2005-02-28 14:00:00,8.33,8.33,8.32,8.32,139750.41708061876,4.687,4.687,4.6813,4.6813,139750.4171
2005-02-28 14:10:00,8.32,8.33,8.31,8.32,184979.93148534367,4.6813,4.687,4.6757,4.6813,184979.9315
2005-02-28 14:20:00,8.29,8.3,8.26,8.26,378632.5125774188,4.6644,4.6701,4.6476,4.6476,378632.5126
2005-02-28 14:30:00,8.26,8.27,8.25,8.27,214291.2915486,4.6476,4.6532,4.6419,4.6532,214291.2915
2005-02-28 14:40:00,8.27,8.29,8.27,8.28,92105.73443098125,4.6532,4.6644,4.6532,4.6588,92105.7344
2005-02-28 14:50:00,8.28,8.31,8.27,8.31,358432.9236199688,4.6588,4.6757,4.6532,4.6757,358432.9236
2005-02-28 15:00:00,8.32,8.33,8.29,8.31,379071.6340764937,4.6813,4.687,4.6644,4.6757,379071.6341
2005-02-28 15:10:00,8.31,8.32,8.3,8.31,749141.27742195,4.6757,4.6813,4.6701,4.6757,749141.2774
2005-02-28 15:20:00,8.3,8.31,8.29,8.3,134371.17871695,4.6701,4.6757,4.6644,4.6701,134371.1787
2005-02-28 15:30:00,8.3,8.32,8.29,8.32,530788.1120069063,4.6701,4.6813,4.6644,4.6813,530788.112
2005-02-28 15:40:00,8.32,8.33,8.29,8.29,446367.0038097375,4.6813,4.687,4.6644,4.6644,446367.0038
2005-02-28 15:50:00,8.31,8.31,8.29,8.31,502684.3360661063,4.6757,4.6757,4.6644,4.6757,502684.3361
2005-03-01 09:30:00,8.3,8.33,8.28,8.32,491816.078964,4.6701,4.687,4.6588,4.6813,491816.079
2005-03-01 09:40:00,8.32,8.33,8.32,8.33,230099.6655153,4.6813,4.687,4.6813,4.687,230099.6655
2005-03-01 09:50:00,8.32,8.34,8.32,8.32,160389.12753714374,4.6813,4.6926,4.6813,4.6813,160389.1275
2005-03-01 10:00:00,8.33,8.33,8.31,8.31,199910.0624538937,4.687,4.687,4.6757,4.6757,199910.0625
2005-03-01 10:10:00,8.31,8.31,8.27,8.3,357005.778747975,4.6757,4.6757,4.6532,4.6701,357005.7787
2005-03-01 10:20:00,8.3,8.31,8.29,8.3,67514.93048278124,4.6701,4.6757,4.6644,4.6701,67514.9305
2005-03-01 10:30:00,8.3,8.31,8.3,8.31,216267.3382944375,4.6701,4.6757,4.6701,4.6757,216267.3383
2005-03-01 10:40:00,8.31,8.34,8.3,8.33,529251.1867601437,4.6757,4.6926,4.6701,4.687,529251.1868
2005-03-01 10:50:00,8.33,8.34,8.33,8.33,193762.3614668437,4.687,4.6926,4.687,4.687,193762.3615
2005-03-01 11:00:00,8.34,8.35,8.33,8.34,113183.56638658124,4.6926,4.6982,4.687,4.6926,113183.5664
2005-03-01 11:10:00,8.36,8.36,8.33,8.34,65429.103362175,4.7038,4.7038,4.687,4.6926,65429.1034
2005-03-01 11:20:00,8.34,8.34,8.33,8.33,236247.36650235,4.6926,4.6926,4.687,4.687,236247.3665
2005-03-01 11:30:00,8.34,8.35,8.33,8.35,32275.4301820125,4.6926,4.6982,4.687,4.6982,32275.4302
2005-03-01 11:40:00,8.35,8.35,8.34,8.35,22395.196452825,4.6982,4.6982,4.6926,4.6982,22395.1965
2005-03-01 11:50:00,8.35,8.36,8.34,8.36,87824.299815,4.6982,4.7038,4.6926,4.7038,87824.2998
2005-03-01 12:00:00,8.36,8.37,8.36,8.37,77724.505336275,4.7038,4.7095,4.7038,4.7095,77724.5053
2005-03-01 12:10:00,8.36,8.38,8.36,8.37,85518.91194485626,4.7038,4.7151,4.7038,4.7095,85518.9119
2005-03-01 12:20:00,8.38,8.38,8.37,8.37,60818.3276218875,4.7151,4.7151,4.7095,4.7095,60818.3276
2005-03-01 12:30:00,8.37,8.38,8.36,8.37,60928.10799665625,4.7095,4.7151,4.7038,4.7095,60928.108
2005-03-01 12:40:00,8.37,8.37,8.34,8.36,125698.52911021876,4.7095,4.7095,4.6926,4.7038,125698.5291
2005-03-01 12:50:00,8.36,8.36,8.34,8.34,61477.0098705,4.7038,4.7038,4.6926,4.6926,61477.0099
2005-03-01 13:00:00,8.35,8.36,8.34,8.35,75199.55671659375,4.6982,4.7038,4.6926,4.6982,75199.5567
2005-03-01 13:10:00,8.35,8.36,8.35,8.35,95948.0475478875,4.6982,4.7038,4.6982,4.6982,95948.0475
2005-03-01 13:20:00,8.35,8.36,8.32,8.32,120758.412245625,4.6982,4.7038,4.6813,4.6813,120758.4122
2005-03-01 13:30:00,8.33,8.35,8.32,8.35,44241.49103180625,4.687,4.6982,4.6813,4.6982,44241.491
2005-03-01 13:40:00,8.34,8.35,8.34,8.34,12844.30384794375,4.6926,4.6982,4.6926,4.6926,12844.3038
2005-03-01 13:50:00,8.34,8.34,8.33,8.34,20309.36933221875,4.6926,4.6926,4.687,4.6926,20309.3693
2005-03-01 14:00:00,8.34,8.36,8.33,8.35,50498.972393625,4.6926,4.7038,4.687,4.6982,50498.9724
2005-03-01 14:10:00,8.35,8.36,8.34,8.35,31946.08905770625,4.6982,4.7038,4.6926,4.6982,31946.0891
2005-03-01 14:20:00,8.34,8.35,8.34,8.34,42594.785410275,4.6926,4.6982,4.6926,4.6926,42594.7854
2005-03-01 14:30:00,8.34,8.35,8.34,8.35,27225.53294265,4.6926,4.6982,4.6926,4.6982,27225.5329
2005-03-01 14:40:00,8.34,8.34,8.33,8.33,105279.37940323124,4.6926,4.6926,4.687,4.687,105279.3794
2005-03-01 14:50:00,8.33,8.35,8.33,8.33,53463.04251238125,4.687,4.6982,4.687,4.687,53463.0425
2005-03-01 15:00:00,8.33,8.35,8.33,8.34,86506.935317775,4.687,4.6982,4.687,4.6926,86506.9353
2005-03-01 15:10:00,8.35,8.36,8.34,8.36,97484.97279465,4.6982,4.7038,4.6926,4.7038,97484.9728
2005-03-01 15:20:00,8.35,8.38,8.35,8.37,136896.12733663124,4.6982,4.7151,4.6982,4.7095,136896.1273
2005-03-01 15:30:00,8.38,8.4,8.37,8.39,151826.25830518125,4.7151,4.7263,4.7095,4.7207,151826.2583
2005-03-01 15:40:00,8.39,8.4,8.38,8.38,204081.71669510624,4.7207,4.7263,4.7151,4.7151,204081.7167
2005-03-01 15:50:00,8.38,8.4,8.37,8.38,290917.9931371875,4.7151,4.7263,4.7095,4.7151,290917.9931
2005-03-02 09:30:00,8.33,8.33,8.3,8.3,413762.2325034188,4.687,4.687,4.6701,4.6701,413762.2325
2005-03-02 09:40:00,8.3,8.32,8.29,8.31,408163.4333902125,4.6701,4.6813,4.6644,4.6757,408163.4334
2005-03-02 09:50:00,8.31,8.32,8.29,8.29,348003.7880169375,4.6757,4.6813,4.6644,4.6644,348003.788
2005-03-02 10:00:00,8.29,8.3,8.27,8.28,440329.08319745626,4.6644,4.6701,4.6532,4.6588,440329.0832
2005-03-02 10:10:00,8.28,8.29,8.28,8.29,392684.4005478188,4.6588,4.6644,4.6588,4.6644,392684.4005
2005-03-02 10:20:00,8.29,8.32,8.28,8.3,371277.2274679125,4.6644,4.6813,4.6588,4.6701,371277.2275
2005-03-02 10:30:00,8.31,8.31,8.3,8.31,113183.56638658124,4.6757,4.6757,4.6701,4.6757,113183.5664
2005-03-02 10:40:00,8.3,8.31,8.29,8.29,253263.32459150624,4.6701,4.6757,4.6644,4.6644,253263.3246
2005-03-02 10:50:00,8.29,8.32,8.29,8.32,291247.33426149376,4.6644,4.6813,4.6644,4.6813,291247.3343
2005-03-02 11:00:00,8.31,8.32,8.31,8.31,197824.2353332875,4.6757,4.6813,4.6757,4.6757,197824.2353
2005-03-02 11:10:00,8.32,8.33,8.31,8.32,123283.36086530624,4.6813,4.687,4.6757,4.6813,123283.3609
2005-03-02 11:20:00,8.33,8.33,8.32,8.33,112415.1037632,4.687,4.687,4.6813,4.687,112415.1038
2005-03-02 11:30:00,8.32,8.33,8.32,8.33,84860.22969624375,4.6813,4.687,4.6813,4.687,84860.2297
2005-03-02 11:40:00,8.33,8.33,8.33,8.33,314301.21296293125,4.687,4.687,4.687,4.687,314301.213
2005-03-02 11:50:00,8.33,8.33,8.31,8.32,229989.8851405313,4.687,4.687,4.6757,4.6813,229989.8851
2005-03-02 12:00:00,8.32,8.33,8.32,8.32,77834.28571104375,4.6813,4.687,4.6813,4.6813,77834.2857
2005-03-02 12:10:00,8.32,8.33,8.32,8.32,158522.861166075,4.6813,4.687,4.6813,4.6813,158522.8612
2005-03-02 12:20:00,8.32,8.32,8.31,8.31,159840.2256633,4.6813,4.6813,4.6757,4.6757,159840.2257
2005-03-02 12:30:00,8.31,8.32,8.31,8.31,141397.12270215,4.6757,4.6813,4.6757,4.6757,141397.1227
2005-03-02 12:40:00,8.31,8.31,8.3,8.31,137335.24883570624,4.6757,4.6757,4.6701,4.6757,137335.2488
2005-03-02 12:50:00,8.31,8.31,8.29,8.3,169610.67901771874,4.6757,4.6757,4.6644,4.6701,169610.679
2005-03-02 13:00:00,8.3,8.3,8.28,8.29,68502.9538557,4.6701,4.6701,4.6588,4.6644,68502.9539
2005-03-02 13:10:00,8.29,8.29,8.27,8.27,177624.6463758375,4.6644,4.6644,4.6532,4.6532,177624.6464
2005-03-02 13:20:00,8.28,8.3,8.27,8.29,412993.7698800375,4.6588,4.6701,4.6532,4.6644,412993.7699
2005-03-02 13:30:00,8.3,8.3,8.29,8.29,269510.82005728123,4.6701,4.6701,4.6644,4.6644,269510.8201
2005-03-02 13:40:00,8.3,8.3,8.28,8.29,39301.3741672125,4.6701,4.6701,4.6588,4.6644,39301.3742
2005-03-02 13:50:00,8.28,8.29,8.25,8.27,480289.1396132813,4.6588,4.6644,4.6419,4.6532,480289.1396
2005-03-02 14:00:00,8.27,8.29,8.26,8.29,71796.3650987625,4.6532,4.6644,4.6476,4.6644,71796.3651
2005-03-02 14:10:00,8.29,8.3,8.28,8.29,98143.6550432625,4.6644,4.6701,4.6588,4.6644,98143.655
2005-03-02 14:20:00,8.29,8.29,8.28,8.28,54011.944386225,4.6644,4.6644,4.6588,4.6588,54011.9444
2005-03-02 14:30:00,8.29,8.29,8.27,8.27,607085.4724711875,4.6644,4.6644,4.6532,4.6532,607085.4725
2005-03-02 14:40:00,8.27,8.27,8.26,8.26,51596.7761413125,4.6532,4.6532,4.6476,4.6476,51596.7761
2005-03-02 14:50:00,8.26,8.27,8.26,8.27,214071.7307990625,4.6476,4.6532,4.6476,4.6532,214071.7308
2005-03-02 15:00:00,8.27,8.27,8.26,8.27,142165.58532553125,4.6532,4.6532,4.6476,4.6532,142165.5853
2005-03-02 15:10:00,8.26,8.28,8.26,8.26,310019.77834695,4.6476,4.6588,4.6476,4.6476,310019.7783
2005-03-02 15:20:00,8.26,8.28,8.26,8.28,114391.1505090375,4.6476,4.6588,4.6476,4.6588,114391.1505
2005-03-02 15:30:00,8.28,8.29,8.27,8.29,110329.27664259374,4.6588,4.6644,4.6532,4.6644,110329.2766
2005-03-02 15:40:00,8.28,8.29,8.25,8.25,220219.4317861125,4.6588,4.6644,4.6419,4.6419,220219.4318
2005-03-02 15:50:00,8.25,8.26,8.24,8.24,177185.5248767625,4.6419,4.6476,4.6363,4.6363,177185.5249
2005-03-03 09:30:00,8.25,8.27,8.23,8.23,256446.9554598,4.6419,4.6532,4.6307,4.6307,256446.9555
2005-03-03 09:40:00,8.23,8.23,8.22,8.23,128223.4777299,4.6307,4.6307,4.6251,4.6307,128223.4777
2005-03-03 09:50:00,8.23,8.23,8.23,8.23,234710.4412555875,4.6307,4.6307,4.6307,4.6307,234710.4413
2005-03-03 10:00:00,8.22,8.23,8.2,8.23,498293.12107535626,4.6251,4.6307,4.6138,4.6307,498293.1211
2005-03-03 10:10:00,8.22,8.23,8.22,8.22,129101.72072805,4.6251,4.6307,4.6251,4.6251,129101.7207
2005-03-03 10:20:00,8.22,8.23,8.19,8.2,288063.7033932,4.6251,4.6307,4.6082,4.6138,288063.7034
2005-03-03 10:30:00,8.19,8.19,8.16,8.17,279171.49303693126,4.6082,4.6082,4.5913,4.5969,279171.493
2005-03-03 10:40:00,8.17,8.18,8.16,8.18,200678.525077275,4.5969,4.6026,4.5913,4.6026,200678.5251
2005-03-03 10:50:00,8.17,8.2,8.17,8.19,349979.834762775,4.5969,4.6138,4.5969,4.6082,349979.8348
2005-03-03 11:00:00,8.19,8.2,8.18,8.19,193542.80071730624,4.6082,4.6138,4.6026,4.6082,193542.8007
2005-03-03 11:10:00,8.19,8.2,8.19,8.2,197604.67458375,4.6082,4.6138,4.6082,4.6138,197604.6746
2005-03-03 11:20:00,8.19,8.2,8.18,8.19,253482.88534104376,4.6082,4.6138,4.6026,4.6082,253482.8853
2005-03-03 11:30:00,8.19,8.2,8.17,8.17,145239.43581905626,4.6082,4.6138,4.5969,4.5969,145239.4358
2005-03-03 11:40:00,8.17,8.19,8.16,8.16,116257.41688010623,4.5969,4.6082,4.5913,4.5913,116257.4169
2005-03-03 11:50:00,8.16,8.17,8.16,8.17,260179.4882019375,4.5913,4.5969,4.5913,4.5969,260179.4882
2005-03-03 12:00:00,8.16,8.17,8.13,8.15,683602.3936850063,4.5913,4.5969,4.5744,4.5857,683602.3937
2005-03-03 12:10:00,8.15,8.16,8.14,8.16,278842.151912625,4.5857,4.5913,4.58,4.5913,278842.1519
2005-03-03 12:20:00,8.15,8.16,8.13,8.13,377095.5873306562,4.5857,4.5913,4.5744,4.5744,377095.5873
2005-03-03 12:30:00,8.12,8.12,8.1,8.11,1002733.9431377624,4.5688,4.5688,4.5575,4.5632,1002733.9431
2005-03-03 12:40:00,8.1,8.11,8.09,8.09,237015.82912573125,4.5575,4.5632,4.5519,4.5519,237015.8291
2005-03-03 12:50:00,8.08,8.09,8.08,8.08,115708.5150062625,4.5463,4.5519,4.5463,4.5463,115708.515
2005-03-03 13:00:00,8.08,8.09,8.08,8.09,201886.1091997313,4.5463,4.5519,4.5463,4.5519,201886.1092
2005-03-03 13:10:00,8.08,8.09,8.08,8.09,316935.94195738126,4.5463,4.5519,4.5463,4.5519,316935.942
2005-03-03 13:20:00,8.08,8.09,8.08,8.09,52584.79951423125,4.5463,4.5519,4.5463,4.5519,52584.7995
2005-03-03 13:30:00,8.08,8.09,8.08,8.08,49401.1686459375,4.5463,4.5519,4.5463,4.5463,49401.1686
2005-03-03 13:40:00,8.08,8.09,8.08,8.08,42155.6639112,4.5463,4.5519,4.5463,4.5463,42155.6639
2005-03-03 13:50:00,8.08,8.09,8.08,8.09,139201.515206775,4.5463,4.5519,4.5463,4.5519,139201.5152
2005-03-03 14:00:00,8.08,8.09,8.06,8.07,164231.44065405,4.5463,4.5519,4.535,4.5407,164231.4407
2005-03-03 14:10:00,8.06,8.09,8.06,8.09,414420.91475203127,4.535,4.5519,4.535,4.5519,414420.9148
2005-03-03 14:20:00,8.09,8.1,8.08,8.1,159291.32378945625,4.5519,4.5575,4.5463,4.5575,159291.3238
2005-03-03 14:30:00,8.09,8.1,8.09,8.1,127015.89360744377,4.5519,4.5575,4.5519,4.5575,127015.8936
2005-03-03 14:40:00,8.09,8.1,8.09,8.1,78602.748334425,4.5519,4.5575,4.5519,4.5575,78602.7483
2005-03-03 14:50:00,8.09,8.1,8.09,8.1,76516.92121381874,4.5519,4.5575,4.5519,4.5575,76516.9212
2005-03-03 15:00:00,8.09,8.1,8.09,8.1,112964.00563704377,4.5519,4.5575,4.5519,4.5575,112964.0056
2005-03-03 15:10:00,8.09,8.1,8.09,8.09,157864.1789174625,4.5519,4.5575,4.5519,4.5519,157864.1789
2005-03-03 15:20:00,8.09,8.11,8.09,8.1,512015.66792145,4.5519,4.5632,4.5519,4.5575,512015.6679
2005-03-03 15:30:00,8.09,8.11,8.09,8.11,547364.9485969875,4.5519,4.5632,4.5519,4.5632,547364.9486
2005-03-03 15:40:00,8.1,8.11,8.09,8.09,647923.7718851625,4.5575,4.5632,4.5519,4.5519,647923.7719
2005-03-03 15:50:00,8.09,8.11,8.08,8.11,599839.96773645,4.5519,4.5632,4.5463,4.5632,599839.9677
2005-03-04 09:30:00,8.11,8.11,8.08,8.09,230099.6655153,4.5632,4.5632,4.5463,4.5519,230099.6655
2005-03-04 09:40:00,8.09,8.1,8.05,8.07,109341.253269675,4.5519,4.5575,4.5294,4.5407,109341.2533
2005-03-04 09:50:00,8.07,8.08,8.04,8.05,260508.8293262437,4.5407,4.5463,4.5238,4.5294,260508.8293
2005-03-04 10:00:00,8.05,8.06,8.04,8.05,646716.1877627063,4.5294,4.535,4.5238,4.5294,646716.1878
2005-03-04 10:10:00,8.06,8.06,8.05,8.06,489620.471468625,4.535,4.535,4.5294,4.535,489620.4715
2005-03-04 10:20:00,8.06,8.09,8.06,8.08,444720.2981882063,4.535,4.5519,4.535,4.5463,444720.2982
2005-03-04 10:30:00,8.09,8.09,8.08,8.08,154131.646175325,4.5519,4.5519,4.5463,4.5463,154131.6462
2005-03-04 10:40:00,8.07,8.08,8.07,8.07,128662.599228975,4.5407,4.5463,4.5407,4.5407,128662.5992
2005-03-04 10:50:00,8.07,8.07,8.06,8.07,86287.3745682375,4.5407,4.5407,4.535,4.5407,86287.3746
2005-03-04 11:00:00,8.06,8.07,8.05,8.05,205179.52044279376,4.535,4.5407,4.5294,4.5294,205179.5204
2005-03-04 11:10:00,8.05,8.06,8.03,8.04,181466.9594927437,4.5294,4.535,4.5182,4.5238,181466.9595
2005-03-04 11:20:00,8.04,8.05,8.03,8.05,262923.99757115624,4.5238,4.5294,4.5182,4.5294,262923.9976
2005-03-04 11:30:00,8.05,8.06,8.05,8.06,541107.4672351688,4.5294,4.535,4.5294,4.535,541107.4672
2005-03-04 11:40:00,8.06,8.06,8.05,8.06,22285.41607805625,4.535,4.535,4.5294,4.535,22285.4161
2005-03-04 11:50:00,8.05,8.06,8.04,8.04,37874.22929521875,4.5294,4.535,4.5238,4.5238,37874.2293
2005-03-04 12:00:00,8.04,8.05,8.04,8.04,42924.12653458125,4.5238,4.5294,4.5238,4.5238,42924.1265
2005-03-04 12:10:00,8.05,8.05,8.03,8.03,159510.88453899376,4.5294,4.5294,4.5182,4.5182,159510.8845
2005-03-04 12:20:00,8.03,8.04,8.03,8.03,96057.82792265624,4.5182,4.5238,4.5182,4.5182,96057.8279
2005-03-04 12:30:00,8.03,8.04,8.03,8.04,86506.935317775,4.5182,4.5238,4.5182,4.5238,86506.9353
2005-03-04 12:40:00,8.03,8.04,8.03,8.03,97704.5335441875,4.5182,4.5238,4.5182,4.5182,97704.5335
2005-03-04 12:50:00,8.03,8.04,8.03,8.03,434510.7233347125,4.5182,4.5238,4.5182,4.5182,434510.7233
2005-03-04 13:00:00,8.03,8.04,8.03,8.03,407394.9707668313,4.5182,4.5238,4.5182,4.5182,407394.9708
2005-03-04 13:10:00,8.03,8.03,8.02,8.03,167744.41264665,4.5182,4.5182,4.5125,4.5182,167744.4126
2005-03-04 13:20:00,8.03,8.03,8.03,8.03,99021.8980414125,4.5182,4.5182,4.5182,4.5182,99021.898
2005-03-04 13:30:00,8.03,8.03,8.03,8.03,222854.1607805625,4.5182,4.5182,4.5182,4.5182,222854.1608
2005-03-04 13:40:00,8.03,8.03,8.03,8.03,60598.76687235,4.5182,4.5182,4.5182,4.5182,60598.7669
2005-03-04 13:50:00,8.03,8.03,8.03,8.03,304311.198858975,4.5182,4.5182,4.5182,4.5182,304311.1989
2005-03-04 14:00:00,8.03,8.04,8.02,8.04,564600.4674356813,4.5182,4.5238,4.5125,4.5238,564600.4674
2005-03-04 14:10:00,8.04,8.04,8.03,8.03,86397.15494300624,4.5238,4.5238,4.5182,4.5182,86397.1549
2005-03-04 14:20:00,8.03,8.03,8.02,8.03,119989.94962224374,4.5182,4.5182,4.5125,4.5182,119989.9496
2005-03-04 14:30:00,8.03,8.03,8.02,8.02,305628.5633562,4.5182,4.5182,4.5125,4.5125,305628.5634
2005-03-04 14:40:00,8.03,8.03,8.01,8.01,414311.1343772625,4.5182,4.5182,4.5069,4.5069,414311.1344
2005-03-04 14:50:00,8.02,8.02,7.99,8.0,335159.4841689938,4.5125,4.5125,4.4957,4.5013,335159.4842
2005-03-04 15:00:00,8.0,8.02,7.99,8.01,622893.8464378875,4.5013,4.5125,4.4957,4.5069,622893.8464
2005-03-04 15:10:00,8.01,8.01,8.0,8.01,221866.1374076437,4.5069,4.5069,4.5013,4.5069,221866.1374
2005-03-04 15:20:00,8.0,8.01,8.0,8.01,590398.8555063375,4.5013,4.5069,4.5013,4.5069,590398.8555
2005-03-04 15:30:00,8.01,8.01,8.0,8.01,303323.17548605625,4.5069,4.5069,4.5013,4.5069,303323.1755
2005-03-04 15:40:00,8.01,8.01,8.0,8.01,188822.24460225,4.5069,4.5069,4.5013,4.5069,188822.2446
2005-03-04 15:50:00,8.01,8.02,8.0,8.01,467115.49464103126,4.5069,4.5125,4.5013,4.5069,467115.4946
2005-03-07 09:30:00,8.02,8.11,8.01,8.1,272365.1098012687,4.5125,4.5632,4.5069,4.5575,272365.1098
2005-03-07 09:40:00,8.1,8.13,8.09,8.11,735418.7305758563,4.5575,4.5744,4.5519,4.5632,735418.7306
2005-03-07 09:50:00,8.11,8.11,8.1,8.11,290588.65201288124,4.5632,4.5632,4.5575,4.5632,290588.652
2005-03-07 10:00:00,8.11,8.11,8.09,8.1,245249.3572333875,4.5632,4.5632,4.5519,4.5575,245249.3572
2005-03-07 10:10:00,8.1,8.13,8.09,8.13,149630.65080980625,4.5575,4.5744,4.5519,4.5744,149630.6508
2005-03-07 10:20:00,8.13,8.13,8.11,8.12,49620.729395475,4.5744,4.5744,4.5632,4.5688,49620.7294
2005-03-07 10:30:00,8.12,8.13,8.11,8.12,78273.40721011875,4.5688,4.5744,4.5632,4.5688,78273.4072
2005-03-07 10:40:00,8.11,8.15,8.11,8.15,386426.919186,4.5632,4.5857,4.5632,4.5857,386426.9192
2005-03-07 10:50:00,8.15,8.15,8.13,8.13,109999.9355182875,4.5857,4.5857,4.5744,4.5744,109999.9355
2005-03-07 11:00:00,8.14,8.14,8.13,8.13,284770.2921501375,4.58,4.58,4.5744,4.5744,284770.2922
2005-03-07 11:10:00,8.13,8.15,8.13,8.15,376217.34433250624,4.5744,4.5857,4.5744,4.5857,376217.3443
2005-03-07 11:20:00,8.15,8.16,8.13,8.16,161486.93128483123,4.5857,4.5913,4.5744,4.5913,161486.9313
2005-03-07 11:30:00,8.16,8.2,8.15,8.2,303542.73623559374,4.5913,4.6138,4.5857,4.6138,303542.7362
2005-03-07 11:40:00,8.2,8.23,8.2,8.23,277634.56779016874,4.6138,4.6307,4.6138,4.6307,277634.5678
2005-03-07 11:50:00,8.24,8.24,8.23,8.23,103193.552282625,4.6363,4.6363,4.6307,4.6307,103193.5523
2005-03-07 12:00:00,8.23,8.23,8.23,8.23,70149.65947723125,4.6307,4.6307,4.6307,4.6307,70149.6595
2005-03-07 12:10:00,8.23,8.24,8.23,8.23,240199.459994025,4.6307,4.6363,4.6307,4.6307,240199.46
2005-03-07 12:20:00,8.24,8.24,8.23,8.23,104291.3560303125,4.6363,4.6363,4.6307,4.6307,104291.356
2005-03-07 12:30:00,8.23,8.23,8.23,8.23,163243.41728113126,4.6307,4.6307,4.6307,4.6307,163243.4173
2005-03-07 12:40:00,8.23,8.23,8.22,8.23,177953.98750014376,4.6307,4.6307,4.6251,4.6307,177953.9875
2005-03-07 12:50:00,8.23,8.24,8.23,8.24,48742.486397325,4.6307,4.6363,4.6307,4.6363,48742.4864
2005-03-07 13:00:00,8.24,8.24,8.23,8.24,59500.9631246625,4.6363,4.6363,4.6307,4.6363,59500.9631
2005-03-07 13:10:00,8.23,8.24,8.22,8.23,96496.94942173125,4.6307,4.6363,4.6251,4.6307,96496.9494
2005-03-07 13:20:00,8.22,8.24,8.22,8.23,169500.89864295,4.6251,4.6363,4.6251,4.6307,169500.8986
2005-03-07 13:30:00,8.24,8.25,8.24,8.25,307385.0493525,4.6363,4.6419,4.6363,4.6419,307385.0494
2005-03-07 13:40:00,8.25,8.26,8.24,8.26,328902.002807175,4.6419,4.6476,4.6363,4.6476,328902.0028
2005-03-07 13:50:00,8.25,8.26,8.25,8.26,67624.71085755,4.6419,4.6476,4.6419,4.6476,67624.7109
2005-03-07 14:00:00,8.25,8.27,8.25,8.26,328682.4420576375,4.6419,4.6532,4.6419,4.6476,328682.4421
2005-03-07 14:10:00,8.26,8.28,8.25,8.27,105828.281277075,4.6476,4.6588,4.6419,4.6532,105828.2813
2005-03-07 14:20:00,8.27,8.29,8.27,8.28,123063.80011576875,4.6532,4.6644,4.6532,4.6588,123063.8001
2005-03-07 14:30:00,8.29,8.29,8.27,8.28,63453.0566163375,4.6644,4.6644,4.6532,4.6588,63453.0566
2005-03-07 14:40:00,8.28,8.28,8.26,8.26,320668.4746995188,4.6588,4.6588,4.6476,4.6476,320668.4747
2005-03-07 14:50:00,8.27,8.28,8.26,8.27,345039.71789818123,4.6532,4.6588,4.6476,4.6532,345039.7179
2005-03-07 15:00:00,8.27,8.28,8.27,8.27,126576.77210836876,4.6532,4.6588,4.6532,4.6532,126576.7721
2005-03-07 15:10:00,8.28,8.29,8.27,8.28,171806.28651309374,4.6588,4.6644,4.6532,4.6588,171806.2865
2005-03-07 15:20:00,8.28,8.29,8.27,8.27,162474.95465775,4.6588,4.6644,4.6532,4.6532,162474.9547
2005-03-07 15:30:00,8.27,8.29,8.27,8.28,477544.6302440625,4.6532,4.6644,4.6532,4.6588,477544.6302
2005-03-07 15:40:00,8.28,8.29,8.27,8.27,609281.0799665625,4.6588,4.6644,4.6532,4.6532,609281.08
2005-03-07 15:50:00,8.27,8.28,8.25,8.26,644959.7017664063,4.6532,4.6588,4.6419,4.6476,644959.7018
2005-03-08 09:30:00,8.24,8.24,8.19,8.23,354590.6105030625,4.6363,4.6363,4.6082,4.6307,354590.6105
2005-03-08 09:40:00,8.23,8.23,8.21,8.21,490828.05559108127,4.6307,4.6307,4.6194,4.6194,490828.0556
2005-03-08 09:50:00,8.21,8.22,8.16,8.16,558342.9860738625,4.6194,4.6251,4.5913,4.5913,558342.9861
2005-03-08 10:00:00,8.16,8.17,8.13,8.13,318033.74570506875,4.5913,4.5969,4.5744,4.5744,318033.7457
2005-03-08 10:10:00,8.14,8.14,8.13,8.14,279391.05378646875,4.58,4.58,4.5744,4.58,279391.0538
2005-03-08 10:20:00,8.14,8.14,8.12,8.13,134041.83759264374,4.58,4.58,4.5688,4.5744,134041.8376
2005-03-08 10:30:00,8.13,8.16,8.13,8.15,282355.123905225,4.5744,4.5913,4.5744,4.5857,282355.1239
2005-03-08 10:40:00,8.15,8.15,8.13,8.13,187724.4408545625,4.5857,4.5857,4.5744,4.5744,187724.4409
2005-03-08 10:50:00,8.13,8.13,8.13,8.13,154680.54804916875,4.5744,4.5744,4.5744,4.5744,154680.548
2005-03-08 11:00:00,8.13,8.13,8.12,8.13,143922.07132183126,4.5744,4.5744,4.5688,4.5744,143922.0713
2005-03-08 11:10:00,8.13,8.13,8.09,8.11,184211.4688619625,4.5744,4.5744,4.5519,4.5632,184211.4689
2005-03-08 11:20:00,8.11,8.11,8.04,8.05,369520.7414716125,4.5632,4.5632,4.5238,4.5294,369520.7415
2005-03-08 11:30:00,8.06,8.07,8.04,8.07,127125.6739822125,4.535,4.5407,4.5238,4.5407,127125.674
2005-03-08 11:40:00,8.06,8.1,8.06,8.1,105828.281277075,4.535,4.5575,4.535,4.5575,105828.2813
2005-03-08 11:50:00,8.1,8.11,8.09,8.11,186516.85673210624,4.5575,4.5632,4.5519,4.5632,186516.8567
2005-03-08 12:00:00,8.1,8.2,8.09,8.09,274780.27804618125,4.5575,4.6138,4.5519,4.5519,274780.278
2005-03-08 12:10:00,8.1,8.11,8.08,8.09,52694.579889,4.5575,4.5632,4.5463,4.5519,52694.5799
2005-03-08 12:20:00,8.07,8.09,8.07,8.08,61037.888371425,4.5407,4.5519,4.5407,4.5463,61037.8884
2005-03-08 12:30:00,8.08,8.08,8.06,8.06,39740.4956662875,4.5463,4.5463,4.535,4.535,39740.4957
2005-03-08 12:40:00,8.07,8.07,8.06,8.07,47754.46302440625,4.5407,4.5407,4.535,4.5407,47754.463
2005-03-08 12:50:00,8.07,8.07,8.06,8.07,33592.7946792375,4.5407,4.5407,4.535,4.5407,33592.7947
2005-03-08 13:00:00,8.06,8.07,8.05,8.07,122954.019741,4.535,4.5407,4.5294,4.5407,122954.0197
2005-03-08 13:10:00,8.06,8.08,8.06,8.08,87494.95869069375,4.535,4.5463,4.535,4.5463,87494.9587
2005-03-08 13:20:00,8.08,8.08,8.06,8.07,76626.7015885875,4.5463,4.5463,4.535,4.5407,76626.7016
2005-03-08 13:30:00,8.06,8.06,8.05,8.06,80029.89320641875,4.535,4.535,4.5294,4.535,80029.8932
2005-03-08 13:40:00,8.06,8.06,8.05,8.06,73223.50997075625,4.535,4.535,4.5294,4.535,73223.51
2005-03-08 13:50:00,8.06,8.06,8.05,8.06,256995.8573336437,4.535,4.535,4.5294,4.535,256995.8573
2005-03-08 14:00:00,8.06,8.07,8.05,8.07,114281.37013426876,4.535,4.5407,4.5294,4.5407,114281.3701
2005-03-08 14:10:00,8.06,8.08,8.06,8.07,109560.8140192125,4.535,4.5463,4.535,4.5407,109560.814
2005-03-08 14:20:00,8.09,8.1,8.07,8.09,109670.59439398126,4.5519,4.5575,4.5407,4.5519,109670.5944
2005-03-08 14:30:00,8.1,8.11,8.1,8.11,100119.7017891,4.5575,4.5632,4.5575,4.5632,100119.7018
2005-03-08 14:40:00,8.11,8.11,8.1,8.11,65648.6641117125,4.5632,4.5632,4.5575,4.5632,65648.6641
2005-03-08 14:50:00,8.1,8.11,8.09,8.1,36007.96292415,4.5575,4.5632,4.5519,4.5575,36007.9629
2005-03-08 15:00:00,8.09,8.1,8.08,8.09,71576.804349225,4.5519,4.5575,4.5463,4.5519,71576.8043
2005-03-08 15:10:00,8.09,8.09,8.08,8.08,32385.21055678125,4.5519,4.5519,4.5463,4.5463,32385.2106
2005-03-08 15:20:00,8.08,8.1,8.08,8.08,333951.9000465375,4.5463,4.5575,4.5463,4.5463,333951.9
2005-03-08 15:30:00,8.09,8.09,8.06,8.07,85079.79044578125,4.5519,4.5519,4.535,4.5407,85079.7904
2005-03-08 15:40:00,8.06,8.06,8.04,8.05,378742.2929521875,4.535,4.535,4.5238,4.5294,378742.293
2005-03-08 15:50:00,8.05,8.07,8.02,8.05,669330.9449650687,4.5294,4.5407,4.5125,4.5294,669330.945
2005-03-09 09:30:00,8.2,8.26,8.2,8.26,607305.033220725,4.6138,4.6476,4.6138,4.6476,607305.0332
2005-03-09 09:40:00,8.26,8.27,8.2,8.22,216267.3382944375,4.6476,4.6532,4.6138,4.6251,216267.3383
2005-03-09 09:50:00,8.21,8.27,8.16,8.16,160828.24903621874,4.6194,4.6532,4.5913,4.5913,160828.249
2005-03-09 10:00:00,8.16,8.18,8.15,8.16,157534.83779315624,4.5913,4.6026,4.5857,4.5913,157534.8378
2005-03-09 10:10:00,8.17,8.21,8.15,8.2,164231.44065405,4.5969,4.6194,4.5857,4.6138,164231.4407
2005-03-09 10:20:00,8.2,8.22,8.18,8.19,281147.5397827688,4.6138,4.6251,4.6026,4.6082,281147.5398
2005-03-09 10:30:00,8.19,8.21,8.18,8.2,538362.95786595,4.6082,4.6194,4.6026,4.6138,538362.9579
2005-03-09 10:40:00,8.2,8.2,8.19,8.2,437804.134577775,4.6138,4.6138,4.6082,4.6138,437804.1346
2005-03-09 10:50:00,8.2,8.2,8.19,8.2,172684.52951124377,4.6138,4.6138,4.6082,4.6138,172684.5295
2005-03-09 11:00:00,8.2,8.2,8.19,8.19,85848.2530691625,4.6138,4.6138,4.6082,4.6082,85848.2531
2005-03-09 11:10:00,8.19,8.2,8.16,8.18,52584.79951423125,4.6082,4.6138,4.5913,4.6026,52584.7995
2005-03-09 11:20:00,8.18,8.19,8.17,8.17,91886.17368144376,4.6026,4.6082,4.5969,4.5969,91886.1737
2005-03-09 11:30:00,8.18,8.18,8.16,8.18,120648.63187085625,4.6026,4.6026,4.5913,4.6026,120648.6319
2005-03-09 11:40:00,8.17,8.17,8.16,8.16,107365.2065238375,4.5969,4.5969,4.5913,4.5913,107365.2065
2005-03-09 11:50:00,8.17,8.17,8.16,8.16,54999.96775914375,4.5969,4.5969,4.5913,4.5913,54999.9678
2005-03-09 12:00:00,8.17,8.17,8.13,8.14,169830.23976725625,4.5969,4.5969,4.5744,4.58,169830.2398
2005-03-09 12:10:00,8.13,8.14,8.11,8.11,442414.9103180625,4.5744,4.58,4.5632,4.5632,442414.9103
2005-03-09 12:20:00,8.11,8.12,8.11,8.12,233502.85713313124,4.5632,4.5688,4.5632,4.5688,233502.8571
2005-03-09 12:30:00,8.12,8.12,8.11,8.12,681955.688063475,4.5688,4.5688,4.5632,4.5688,681955.6881
2005-03-09 12:40:00,8.13,8.13,8.12,8.13,225928.0112740875,4.5744,4.5744,4.5688,4.5744,225928.0113
2005-03-09 12:50:00,8.13,8.13,8.12,8.12,224720.42715163124,4.5744,4.5744,4.5688,4.5688,224720.4272
2005-03-09 13:00:00,8.12,8.13,8.12,8.12,58952.06125081875,4.5688,4.5744,4.5688,4.5688,58952.0613
2005-03-09 13:10:00,8.12,8.13,8.12,8.12,51157.6546422375,4.5688,4.5744,4.5688,4.5688,51157.6546
2005-03-09 13:20:00,8.12,8.13,8.11,8.12,324291.2270668875,4.5688,4.5744,4.5632,4.5688,324291.2271
2005-03-09 13:30:00,8.12,8.13,8.12,8.13,158961.98266515,4.5688,4.5744,4.5688,4.5744,158961.9827
2005-03-09 13:40:00,8.13,8.13,8.12,8.12,85079.79044578125,4.5744,4.5744,4.5688,4.5688,85079.7904
2005-03-09 13:50:00,8.12,8.13,8.11,8.11,187834.22122933125,4.5688,4.5744,4.5632,4.5632,187834.2212
2005-03-09 14:00:00,8.11,8.13,8.11,8.13,317265.2830816875,4.5632,4.5744,4.5632,4.5744,317265.2831
2005-03-09 14:10:00,8.13,8.13,8.13,8.13,199251.38020528125,4.5744,4.5744,4.5744,4.5744,199251.3802
2005-03-09 14:20:00,8.13,8.13,8.11,8.12,187834.22122933125,4.5744,4.5744,4.5632,4.5688,187834.2212
2005-03-09 14:30:00,8.12,8.13,8.11,8.11,319241.329827525,4.5688,4.5744,4.5632,4.5632,319241.3298
2005-03-09 14:40:00,8.11,8.11,8.09,8.1,439889.9616983812,4.5632,4.5632,4.5519,4.5575,439889.9617
2005-03-09 14:50:00,8.1,8.11,8.09,8.1,261496.8526991625,4.5575,4.5632,4.5519,4.5575,261496.8527
2005-03-09 15:00:00,8.1,8.11,8.09,8.09,276317.20329294377,4.5575,4.5632,4.5519,4.5519,276317.2033
2005-03-09 15:10:00,8.09,8.11,8.08,8.09,402893.9754013125,4.5519,4.5632,4.5463,4.5519,402893.9754
2005-03-09 15:20:00,8.09,8.1,8.08,8.09,185858.17448349376,4.5519,4.5575,4.5463,4.5519,185858.1745
2005-03-09 15:30:00,8.09,8.09,8.07,8.08,506526.6491830125,4.5519,4.5519,4.5407,4.5463,506526.6492
2005-03-09 15:40:00,8.08,8.08,8.06,8.06,496426.8547042875,4.5463,4.5463,4.535,4.535,496426.8547
2005-03-09 15:50:00,8.06,8.08,8.06,8.07,586666.3227642,4.535,4.5463,4.535,4.5407,586666.3228
2005-03-10 09:30:00,8.02,8.04,7.99,7.99,157864.1789174625,4.5125,4.5238,4.4957,4.4957,157864.1789
2005-03-10 09:40:00,7.99,8.0,7.89,7.9,138433.05258339376,4.4957,4.5013,4.4394,4.445,138433.0526
2005-03-10 09:50:00,7.9,7.93,7.88,7.92,355029.7320021375,4.445,4.4619,4.4338,4.4563,355029.732
2005-03-10 10:00:00,7.93,8.0,7.92,7.98,250189.4740979813,4.4619,4.5013,4.4563,4.49,250189.4741
2005-03-10 10:10:00,7.97,7.98,7.95,7.97,63562.83699110625,4.4844,4.49,4.4731,4.4844,63562.837
2005-03-10 10:20:00,7.97,7.97,7.96,7.97,175099.69775615624,4.4844,4.4844,4.4788,4.4844,175099.6978
2005-03-10 10:30:00,7.97,8.02,7.96,8.02,87385.178315925,4.4844,4.5125,4.4788,4.5125,87385.1783
2005-03-10 10:40:00,8.01,8.02,7.98,7.98,54341.28551053125,4.5069,4.5125,4.49,4.49,54341.2855
2005-03-10 10:50:00,7.98,7.99,7.96,7.97,137005.9077114,4.49,4.4957,4.4788,4.4844,137005.9077
2005-03-10 11:00:00,7.97,7.98,7.94,7.94,74979.99596705625,4.4844,4.49,4.4675,4.4675,74979.996
2005-03-10 11:10:00,7.94,7.94,7.93,7.94,64441.07998925625,4.4675,4.4675,4.4619,4.4675,64441.08
2005-03-10 11:20:00,7.94,7.94,7.93,7.94,51047.87426746875,4.4675,4.4675,4.4619,4.4675,51047.8743
2005-03-10 11:30:00,7.94,7.94,7.91,7.92,430229.28871873126,4.4675,4.4675,4.4506,4.4563,430229.2887
2005-03-10 11:40:00,7.92,7.92,7.89,7.9,102534.8700340125,4.4563,4.4563,4.4394,4.445,102534.87
2005-03-10 11:50:00,7.9,7.91,7.89,7.9,499281.144448275,4.445,4.4506,4.4394,4.445,499281.1444
2005-03-10 12:00:00,7.91,7.91,7.89,7.9,54121.72476099375,4.4506,4.4506,4.4394,4.445,54121.7248
2005-03-10 12:10:00,7.9,7.92,7.9,7.92,77834.28571104375,4.445,4.4563,4.445,4.4563,77834.2857
2005-03-10 12:20:00,7.92,7.94,7.92,7.93,156546.8144202375,4.4563,4.4675,4.4563,4.4619,156546.8144
2005-03-10 12:30:00,7.93,7.98,7.93,7.97,184211.4688619625,4.4619,4.49,4.4619,4.4844,184211.4689
2005-03-10 12:40:00,7.96,7.96,7.9,7.92,85738.47269439376,4.4788,4.4788,4.445,4.4563,85738.4727
2005-03-10 12:50:00,7.92,7.92,7.9,7.91,74870.2155922875,4.4563,4.4563,4.445,4.4506,74870.2156
2005-03-10 13:00:00,7.92,7.94,7.91,7.92,392574.62017305,4.4563,4.4675,4.4506,4.4563,392574.6202
2005-03-10 13:10:00,7.92,7.92,7.91,7.92,73113.7295959875,4.4563,4.4563,4.4506,4.4563,73113.7296
2005-03-10 13:20:00,7.92,7.92,7.92,7.92,59061.8416255875,4.4563,4.4563,4.4563,4.4563,59061.8416
2005-03-10 13:30:00,7.92,7.94,7.92,7.93,110658.6177669,4.4563,4.4675,4.4563,4.4619,110658.6178
2005-03-10 13:40:00,7.93,7.96,7.93,7.95,139530.85633108125,4.4619,4.4788,4.4619,4.4731,139530.8563
2005-03-10 13:50:00,7.95,7.96,7.93,7.94,131846.23009726874,4.4731,4.4788,4.4619,4.4675,131846.2301
2005-03-10 14:00:00,7.94,7.95,7.93,7.93,98692.55691710624,4.4675,4.4731,4.4619,4.4619,98692.5569
2005-03-10 14:10:00,7.92,7.94,7.92,7.94,75968.019339975,4.4563,4.4675,4.4563,4.4675,75968.0193
2005-03-10 14:20:00,7.94,7.95,7.93,7.95,85409.1315700875,4.4675,4.4731,4.4619,4.4731,85409.1316
2005-03-10 14:30:00,7.95,7.95,7.94,7.94,80688.57545503126,4.4731,4.4731,4.4675,4.4675,80688.5755
2005-03-10 14:40:00,7.95,7.98,7.94,7.97,345039.71789818123,4.4731,4.49,4.4675,4.4844,345039.7179
2005-03-10 14:50:00,7.97,7.98,7.95,7.96,104291.3560303125,4.4844,4.49,4.4731,4.4788,104291.356
2005-03-10 15:00:00,7.96,7.97,7.93,7.94,160169.56678760625,4.4788,4.4844,4.4619,4.4675,160169.5668
2005-03-10 15:10:00,7.94,7.95,7.94,7.94,107035.86539953123,4.4675,4.4731,4.4675,4.4675,107035.8654
2005-03-10 15:20:00,7.94,7.99,7.94,7.99,189700.4876004,4.4675,4.4957,4.4675,4.4957,189700.4876
2005-03-10 15:30:00,7.98,8.03,7.98,8.01,360299.1899910375,4.49,4.5182,4.49,4.5069,360299.19
2005-03-10 15:40:00,8.0,8.01,7.99,8.01,338782.2365363625,4.5013,4.5069,4.4957,4.5069,338782.2365
2005-03-10 15:50:00,8.01,8.02,8.0,8.02,585348.958266975,4.5069,4.5125,4.5013,4.5125,585348.9583
2005-03-11 09:30:00,8.03,8.11,8.03,8.07,287734.36226889375,4.5182,4.5632,4.5182,4.5407,287734.3623
2005-03-11 09:40:00,8.07,8.09,8.06,8.09,221975.9177824125,4.5407,4.5519,4.535,4.5519,221975.9178
2005-03-11 09:50:00,8.09,8.16,8.08,8.14,259191.46482901875,4.5519,4.5913,4.5463,4.58,259191.4648
2005-03-11 10:00:00,8.14,8.16,8.14,8.16,221866.1374076437,4.58,4.5913,4.58,4.5913,221866.1374
2005-03-11 10:10:00,8.15,8.16,8.13,8.13,245029.79648385,4.5857,4.5913,4.5744,4.5744,245029.7965
2005-03-11 10:20:00,8.13,8.17,8.13,8.17,248432.9881016813,4.5744,4.5969,4.5744,4.5969,248432.9881
2005-03-11 10:30:00,8.17,8.17,8.14,8.17,287405.0211445875,4.5969,4.5969,4.58,4.5969,287405.0211
2005-03-11 10:40:00,8.17,8.18,8.17,8.17,75199.55671659375,4.5969,4.6026,4.5969,4.5969,75199.5567
2005-03-11 10:50:00,8.17,8.17,8.14,8.14,192005.8754705437,4.5969,4.5969,4.58,4.58,192005.8755
2005-03-11 11:00:00,8.13,8.13,8.11,8.11,352614.563757225,4.5744,4.5744,4.5632,4.5632,352614.5638
2005-03-11 11:10:00,8.12,8.13,8.1,8.11,214071.7307990625,4.5688,4.5744,4.5575,4.5632,214071.7308
2005-03-11 11:20:00,8.11,8.11,8.1,8.1,169940.020142025,4.5632,4.5632,4.5575,4.5575,169940.0201
2005-03-11 11:30:00,8.1,8.11,8.1,8.1,52365.23876469375,4.5575,4.5632,4.5575,4.5575,52365.2388
2005-03-11 11:40:00,8.1,8.11,8.1,8.1,48193.58452348125,4.5575,4.5632,4.5575,4.5575,48193.5845
2005-03-11 11:50:00,8.1,8.11,8.09,8.09,165768.3659008125,4.5575,4.5632,4.5519,4.5519,165768.3659
2005-03-11 12:00:00,8.09,8.09,8.07,8.07,476666.3872459125,4.5519,4.5519,4.5407,4.5407,476666.3872
2005-03-11 12:10:00,8.08,8.09,8.07,8.08,375778.22283343127,4.5463,4.5519,4.5407,4.5463,375778.2228
2005-03-11 12:20:00,8.08,8.08,8.07,8.08,15479.03284239375,4.5463,4.5463,4.5407,4.5463,15479.0328
2005-03-11 12:30:00,8.07,8.08,8.07,8.08,28542.897439875,4.5407,4.5463,4.5407,4.5463,28542.8974
2005-03-11 12:40:00,8.08,8.09,8.08,8.09,18772.44408545625,4.5463,4.5519,4.5463,4.5519,18772.4441
2005-03-11 12:50:00,8.09,8.09,8.08,8.08,70039.8791024625,4.5519,4.5519,4.5463,4.5463,70039.8791
2005-03-11 13:00:00,8.07,8.1,8.07,8.1,163792.319154975,4.5407,4.5575,4.5407,4.5575,163792.3192
2005-03-11 13:10:00,8.1,8.1,8.09,8.09,21297.3927051375,4.5575,4.5575,4.5519,4.5519,21297.3927
2005-03-11 13:20:00,8.1,8.1,8.08,8.08,66087.7856107875,4.5575,4.5575,4.5463,4.5463,66087.7856
2005-03-11 13:30:00,8.09,8.09,8.08,8.08,11087.81785164375,4.5519,4.5519,4.5463,4.5463,11087.8179
2005-03-11 13:40:00,8.08,8.09,8.08,8.08,308043.7316011125,4.5463,4.5519,4.5463,4.5463,308043.7316
2005-03-11 13:50:00,8.08,8.08,8.07,8.07,33263.45355493125,4.5463,4.5463,4.5407,4.5407,33263.4536
2005-03-11 14:00:00,8.08,8.08,8.07,8.08,37654.66854568125,4.5463,4.5463,4.5407,4.5463,37654.6685
2005-03-11 14:10:00,8.07,8.08,8.06,8.06,17235.51883869375,4.5407,4.5463,4.535,4.535,17235.5188
2005-03-11 14:20:00,8.06,8.07,8.05,8.06,206826.226064325,4.535,4.5407,4.5294,4.535,206826.2261
2005-03-11 14:30:00,8.06,8.07,8.04,8.06,184979.93148534367,4.535,4.5407,4.5238,4.535,184979.9315
2005-03-11 14:40:00,8.06,8.06,8.05,8.06,121307.31411946876,4.535,4.535,4.5294,4.535,121307.3141
2005-03-11 14:50:00,8.05,8.06,8.04,8.04,295309.2081279375,4.5294,4.535,4.5238,4.5238,295309.2081
2005-03-11 15:00:00,8.04,8.04,8.02,8.02,149520.8704350375,4.5238,4.5238,4.5125,4.5125,149520.8704
2005-03-11 15:10:00,8.02,8.02,7.99,8.0,362385.0171116437,4.5125,4.5125,4.4957,4.5013,362385.0171
2005-03-11 15:20:00,8.0,8.02,8.0,8.0,226257.35239839376,4.5013,4.5125,4.5013,4.5013,226257.3524
2005-03-11 15:30:00,8.0,8.01,8.0,8.01,156217.47329593124,4.5013,4.5069,4.5013,4.5069,156217.4733
2005-03-11 15:40:00,8.0,8.01,7.99,7.99,151496.917180875,4.5013,4.5069,4.4957,4.4957,151496.9172
2005-03-11 15:50:00,8.0,8.0,7.95,7.95,1151815.692073725,4.5013,4.5013,4.4731,4.4731,1151815.6921
2005-03-14 09:30:00,7.9,7.92,7.88,7.92,226916.03464700625,4.445,4.4563,4.4338,4.4563,226916.0346
2005-03-14 09:40:00,7.92,7.92,7.89,7.9,41716.542412125,4.4563,4.4563,4.4394,4.445,41716.5424
2005-03-14 09:50:00,7.91,7.92,7.9,7.91,226037.79164885625,4.4506,4.4563,4.445,4.4506,226037.7916
2005-03-14 10:00:00,7.91,7.93,7.91,7.92,123063.80011576875,4.4506,4.4619,4.4506,4.4563,123063.8001
2005-03-14 10:10:00,7.91,7.92,7.9,7.92,53243.48176284375,4.4506,4.4563,4.445,4.4563,53243.4818
2005-03-14 10:20:00,7.91,7.92,7.9,7.92,125478.96836068125,4.4506,4.4563,4.445,4.4563,125478.9684
2005-03-14 10:30:00,7.91,7.93,7.91,7.92,128662.599228975,4.4506,4.4619,4.4506,4.4563,128662.5992
2005-03-14 10:40:00,7.92,7.93,7.89,7.91,142714.487199375,4.4563,4.4619,4.4394,4.4506,142714.4872
2005-03-14 10:50:00,7.91,7.91,7.9,7.9,34361.25730261875,4.4506,4.4506,4.445,4.445,34361.2573
2005-03-14 11:00:00,7.9,7.91,7.88,7.89,252165.52084381875,4.445,4.4506,4.4338,4.4394,252165.5208
2005-03-14 11:10:00,7.89,7.89,7.84,7.85,293882.06325594377,4.4394,4.4394,4.4113,4.4169,293882.0633
2005-03-14 11:20:00,7.85,7.86,7.85,7.85,117684.5617521,4.4169,4.4225,4.4169,4.4169,117684.5618
2005-03-14 11:30:00,7.85,7.85,7.82,7.84,388951.8678056813,4.4169,4.4169,4.4,4.4113,388951.8678
2005-03-14 11:40:00,7.83,7.85,7.83,7.83,155668.5714220875,4.4056,4.4169,4.4056,4.4056,155668.5714
2005-03-14 11:50:00,7.83,7.84,7.82,7.82,79041.8698335,4.4056,4.4113,4.4,4.4,79041.8698
2005-03-14 12:00:00,7.82,7.83,7.82,7.83,154460.98729963126,4.4,4.4056,4.4,4.4056,154460.9873
2005-03-14 12:10:00,7.82,7.83,7.82,7.83,56976.01450498125,4.4,4.4056,4.4,4.4056,56976.0145
2005-03-14 12:20:00,7.82,7.84,7.82,7.84,193323.23996776875,4.4,4.4113,4.4,4.4113,193323.24
2005-03-14 12:30:00,7.83,7.84,7.83,7.83,44241.49103180625,4.4056,4.4113,4.4056,4.4056,44241.491
2005-03-14 12:40:00,7.84,7.84,7.82,7.83,61696.5706200375,4.4113,4.4113,4.4,4.4056,61696.5706
2005-03-14 12:50:00,7.84,7.84,7.83,7.83,7245.5047347375,4.4113,4.4113,4.4056,4.4056,7245.5047
2005-03-14 13:00:00,7.83,7.83,7.81,7.82,125478.96836068125,4.4056,4.4056,4.3944,4.4,125478.9684
2005-03-14 13:10:00,7.82,7.82,7.82,7.82,42155.6639112,4.4,4.4,4.4,4.4,42155.6639
2005-03-14 13:20:00,7.82,7.82,7.81,7.81,57964.0378779,4.4,4.4,4.3944,4.3944,57964.0379
2005-03-14 13:30:00,7.81,7.81,7.79,7.8,412664.42875573126,4.3944,4.3944,4.3831,4.3887,412664.4288
2005-03-14 13:40:00,7.81,7.82,7.8,7.82,70808.34172584375,4.3944,4.4,4.3887,4.4,70808.3417
2005-03-14 13:50:00,7.82,7.82,7.82,7.82,31946.08905770625,4.4,4.4,4.4,4.4,31946.0891
2005-03-14 14:00:00,7.82,7.82,7.81,7.81,152265.37980425626,4.4,4.4,4.3944,4.3944,152265.3798
2005-03-14 14:10:00,7.81,7.82,7.78,7.79,156876.15554454376,4.3944,4.4,4.3775,4.3831,156876.1555
2005-03-14 14:20:00,7.78,7.79,7.78,7.78,125039.84686160625,4.3775,4.3831,4.3775,4.3775,125039.8469
2005-03-14 14:30:00,7.78,7.79,7.78,7.79,94081.78117681875,4.3775,4.3831,4.3775,4.3831,94081.7812
2005-03-14 14:40:00,7.79,7.8,7.77,7.78,232295.273010675,4.3831,4.3887,4.3719,4.3775,232295.273
2005-03-14 14:50:00,7.77,7.78,7.77,7.78,173782.33325893126,4.3719,4.3775,4.3719,4.3775,173782.3333
2005-03-14 15:00:00,7.79,7.8,7.77,7.8,119989.94962224374,4.3831,4.3887,4.3719,4.3887,119989.9496
2005-03-14 15:10:00,7.8,7.82,7.79,7.82,189041.8053517875,4.3887,4.4,4.3831,4.4,189041.8054
2005-03-14 15:20:00,7.82,7.82,7.81,7.82,223732.4037787125,4.4,4.4,4.3944,4.4,223732.4038
2005-03-14 15:30:00,7.82,7.82,7.82,7.82,255678.4928364188,4.4,4.4,4.4,4.4,255678.4928
2005-03-14 15:40:00,7.82,7.84,7.82,7.82,372375.0312156,4.4,4.4113,4.4,4.4,372375.0312
2005-03-14 15:50:00,7.82,7.83,7.81,7.82,289161.5071408875,4.4,4.4056,4.3944,4.4,289161.5071
2005-03-15 09:30:00,7.82,7.82,7.76,7.76,109231.47289490626,4.4,4.4,4.3662,4.3662,109231.4729
2005-03-15 09:40:00,7.76,7.77,7.73,7.74,397514.7370376437,4.3662,4.3719,4.3494,4.355,397514.737
2005-03-15 09:50:00,7.74,7.74,7.7,7.72,105718.50090230624,4.355,4.355,4.3325,4.3437,105718.5009
2005-03-15 10:00:00,7.73,7.73,7.71,7.71,90678.5895589875,4.3494,4.3494,4.3381,4.3381,90678.5896
2005-03-15 10:10:00,7.72,7.74,7.7,7.74,227025.815021775,4.3437,4.355,4.3325,4.355,227025.815
2005-03-15 10:20:00,7.73,7.75,7.72,7.73,342185.42815419374,4.3494,4.3606,4.3437,4.3494,342185.4282
2005-03-15 10:30:00,7.73,7.74,7.72,7.72,151716.4779304125,4.3494,4.355,4.3437,4.3437,151716.4779
2005-03-15 10:40:00,7.73,7.73,7.71,7.73,89580.7858113,4.3494,4.3494,4.3381,4.3494,89580.7858
2005-03-15 10:50:00,7.73,7.76,7.72,7.75,135688.543214175,4.3494,4.3662,4.3437,4.3606,135688.5432
2005-03-15 11:00:00,7.76,7.76,7.74,7.74,65538.88373694375,4.3662,4.3662,4.355,4.355,65538.8837
2005-03-15 11:10:00,7.74,7.75,7.72,7.74,198592.6979566688,4.355,4.3606,4.3437,4.355,198592.698
2005-03-15 11:20:00,7.74,7.75,7.73,7.75,99790.36066479376,4.355,4.3606,4.3494,4.3606,99790.3607
2005-03-15 11:30:00,7.75,7.76,7.75,7.75,88482.9820636125,4.3606,4.3662,4.3606,4.3606,88482.9821
2005-03-15 11:40:00,7.75,7.78,7.75,7.77,73991.9725941375,4.3606,4.3775,4.3606,4.3719,73991.9726
2005-03-15 11:50:00,7.78,7.78,7.76,7.77,57195.57525451875,4.3775,4.3775,4.3662,4.3719,57195.5753
2005-03-15 12:00:00,7.77,7.77,7.75,7.75,141946.02457599374,4.3719,4.3719,4.3606,4.3606,141946.0246
2005-03-15 12:10:00,7.76,7.76,7.74,7.75,44131.7106570375,4.3662,4.3662,4.355,4.3606,44131.7107
2005-03-15 12:20:00,7.75,7.75,7.74,7.75,42704.56578504375,4.3606,4.3606,4.355,4.3606,42704.5658
2005-03-15 12:30:00,7.75,7.75,7.74,7.74,93972.00080205,4.3606,4.3606,4.355,4.355,93972.0008
2005-03-15 12:40:00,7.74,7.76,7.73,7.75,80908.13620456876,4.355,4.3662,4.3494,4.3606,80908.1362
2005-03-15 12:50:00,7.75,7.76,7.74,7.74,27445.0936921875,4.3606,4.3662,4.355,4.355,27445.0937
2005-03-15 13:00:00,7.75,7.75,7.75,7.75,9770.45335441875,4.3606,4.3606,4.3606,4.3606,9770.4534
2005-03-15 13:10:00,7.75,7.76,7.74,7.75,86177.59419346874,4.3606,4.3662,4.355,4.3606,86177.5942
2005-03-15 13:20:00,7.75,7.76,7.74,7.74,22395.196452825,4.3606,4.3662,4.355,4.355,22395.1965
2005-03-15 13:30:00,7.75,7.75,7.74,7.75,86177.59419346874,4.3606,4.3606,4.355,4.3606,86177.5942
2005-03-15 13:40:00,7.75,7.75,7.73,7.73,75419.11746613125,4.3606,4.3606,4.3494,4.3494,75419.1175
2005-03-15 13:50:00,7.73,7.74,7.72,7.72,268083.6751852875,4.3494,4.355,4.3437,4.3437,268083.6752
2005-03-15 14:00:00,7.72,7.75,7.72,7.75,379071.6340764937,4.3437,4.3606,4.3437,4.3606,379071.6341
2005-03-15 14:10:00,7.75,7.77,7.74,7.76,135359.20208986875,4.3606,4.3719,4.355,4.3662,135359.2021
2005-03-15 14:20:00,7.76,7.78,7.76,7.78,83872.206323325,4.3662,4.3775,4.3662,4.3775,83872.2063
2005-03-15 14:30:00,7.78,7.78,7.75,7.76,91666.61293190625,4.3775,4.3775,4.3606,4.3662,91666.6129
2005-03-15 14:40:00,7.76,7.77,7.75,7.77,127674.57585605624,4.3662,4.3719,4.3606,4.3719,127674.5759
2005-03-15 14:50:00,7.77,7.77,7.74,7.74,194421.04371545624,4.3719,4.3719,4.355,4.355,194421.0437
2005-03-15 15:00:00,7.75,7.76,7.74,7.75,163792.319154975,4.3606,4.3662,4.355,4.3606,163792.3192
2005-03-15 15:10:00,7.75,7.77,7.74,7.77,83872.206323325,4.3606,4.3719,4.355,4.3719,83872.2063
2005-03-15 15:20:00,7.77,7.78,7.76,7.78,158632.64154084376,4.3719,4.3775,4.3662,4.3775,158632.6415
2005-03-15 15:30:00,7.78,7.82,7.78,7.81,532434.8176284375,4.3775,4.4,4.3775,4.3944,532434.8176
2005-03-15 15:40:00,7.81,7.83,7.81,7.82,215498.87567105624,4.3944,4.4056,4.3944,4.4,215498.8757
2005-03-15 15:50:00,7.82,7.82,7.72,7.74,326047.7130631875,4.4,4.4,4.3437,4.355,326047.7131
2005-03-16 09:30:00,7.81,7.86,7.79,7.83,463712.3030232,4.3944,4.4225,4.3831,4.4056,463712.303
2005-03-16 09:40:00,7.83,7.86,7.83,7.83,210448.9784316937,4.4056,4.4225,4.4056,4.4056,210448.9784
2005-03-16 09:50:00,7.84,7.85,7.83,7.83,194530.824090225,4.4113,4.4169,4.4056,4.4056,194530.8241
2005-03-16 10:00:00,7.83,7.86,7.83,7.86,236466.9272518875,4.4056,4.4225,4.4056,4.4225,236466.9273
2005-03-16 10:10:00,7.86,7.89,7.86,7.86,163133.6369063625,4.4225,4.4394,4.4225,4.4225,163133.6369
2005-03-16 10:20:00,7.87,7.88,7.84,7.85,91886.17368144376,4.4281,4.4338,4.4113,4.4169,91886.1737
2005-03-16 10:30:00,7.84,7.85,7.82,7.83,96716.51017126876,4.4113,4.4169,4.4,4.4056,96716.5102
2005-03-16 10:40:00,7.82,7.83,7.8,7.82,196397.09046129376,4.4,4.4056,4.3887,4.4,196397.0905
2005-03-16 10:50:00,7.81,7.82,7.81,7.82,98912.11766664375,4.3944,4.4,4.3944,4.4,98912.1177
2005-03-16 11:00:00,7.81,7.82,7.8,7.81,141177.5619526125,4.3944,4.4,4.3887,4.3944,141177.562
2005-03-16 11:10:00,7.81,7.81,7.8,7.81,10978.037476875,4.3944,4.3944,4.3887,4.3944,10978.0375
2005-03-16 11:20:00,7.81,7.81,7.79,7.81,44241.49103180625,4.3944,4.3944,4.3831,4.3944,44241.491
2005-03-16 11:30:00,7.81,7.82,7.8,7.81,88153.64093930625,4.3944,4.4,4.3887,4.3944,88153.6409
2005-03-16 11:40:00,7.81,7.82,7.81,7.81,23493.0002005125,4.3944,4.4,4.3944,4.3944,23493.0002
2005-03-16 11:50:00,7.81,7.82,7.81,7.82,26896.19181834375,4.3944,4.4,4.3944,4.4,26896.1918
2005-03-16 12:00:00,7.82,7.82,7.81,7.81,18662.6637106875,4.4,4.4,4.3944,4.3944,18662.6637
2005-03-16 12:10:00,7.81,7.82,7.8,7.8,17345.2992134625,4.3944,4.4,4.3887,4.3887,17345.2992
2005-03-16 12:20:00,7.8,7.82,7.8,7.8,27554.87406695625,4.3887,4.4,4.3887,4.3887,27554.8741
2005-03-16 12:30:00,7.81,7.82,7.8,7.82,34141.69655308125,4.3944,4.4,4.3887,4.4,34141.6966
2005-03-16 12:40:00,7.82,7.82,7.81,7.82,27993.99556603125,4.4,4.4,4.3944,4.4,27993.9956
2005-03-16 12:50:00,7.82,7.82,7.82,7.82,48193.58452348125,4.4,4.4,4.4,4.4,48193.5845
2005-03-16 13:00:00,7.82,7.82,7.81,7.82,23053.8787014375,4.4,4.4,4.3944,4.4,23053.8787
2005-03-16 13:10:00,7.82,7.82,7.82,7.82,19650.68708360625,4.4,4.4,4.4,4.4,19650.6871
2005-03-16 13:20:00,7.81,7.82,7.81,7.81,77065.8230876625,4.3944,4.4,4.3944,4.3944,77065.8231
2005-03-16 13:30:00,7.81,7.82,7.81,7.81,103303.33265739377,4.3944,4.4,4.3944,4.3944,103303.3327
2005-03-16 13:40:00,7.81,7.81,7.8,7.8,33592.7946792375,4.3944,4.3944,4.3887,4.3887,33592.7947
2005-03-16 13:50:00,7.81,7.81,7.8,7.81,16137.71509100625,4.3944,4.3944,4.3887,4.3944,16137.7151
2005-03-16 14:00:00,7.8,7.81,7.79,7.8,121746.43561854376,4.3887,4.3944,4.3831,4.3887,121746.4356
2005-03-16 14:10:00,7.8,7.81,7.79,7.8,61257.4491209625,4.3887,4.3944,4.3831,4.3887,61257.4491
2005-03-16 14:20:00,7.81,7.81,7.8,7.8,48632.70602255625,4.3944,4.3944,4.3887,4.3887,48632.706
2005-03-16 14:30:00,7.81,7.82,7.8,7.82,30848.28531001875,4.3944,4.4,4.3887,4.4,30848.2853
2005-03-16 14:40:00,7.81,7.82,7.8,7.8,26127.7291949625,4.3944,4.4,4.3887,4.3887,26127.7292
2005-03-16 14:50:00,7.81,7.81,7.79,7.81,177734.42675060625,4.3944,4.3944,4.3831,4.3944,177734.4268
2005-03-16 15:00:00,7.81,7.82,7.8,7.81,60818.3276218875,4.3944,4.4,4.3887,4.3944,60818.3276
2005-03-16 15:10:00,7.81,7.82,7.8,7.81,47864.243399175,4.3944,4.4,4.3887,4.3944,47864.2434
2005-03-16 15:20:00,7.81,7.81,7.8,7.81,36447.084423225,4.3944,4.3944,4.3887,4.3944,36447.0844
2005-03-16 15:30:00,7.81,7.82,7.8,7.8,99021.8980414125,4.3944,4.4,4.3887,4.3887,99021.898
2005-03-16 15:40:00,7.8,7.82,7.8,7.81,198812.25870620625,4.3887,4.4,4.3887,4.3944,198812.2587
2005-03-16 15:50:00,7.82,7.82,7.79,7.81,191017.852097625,4.4,4.4,4.3831,4.3944,191017.8521
2005-03-17 09:30:00,7.72,7.76,7.72,7.72,244700.45535954376,4.3437,4.3662,4.3437,4.3437,244700.4554
2005-03-17 09:40:00,7.73,7.74,7.72,7.72,80249.45395595625,4.3494,4.355,4.3437,4.3437,80249.454
2005-03-17 09:50:00,7.74,7.79,7.73,7.73,136017.88433848126,4.355,4.3831,4.3494,4.3494,136017.8843
2005-03-17 10:00:00,7.75,7.78,7.74,7.77,153692.52467625,4.3606,4.3775,4.355,4.3719,153692.5247
2005-03-17 10:10:00,7.77,7.83,7.76,7.82,176197.50150384376,4.3719,4.4056,4.3662,4.4,176197.5015
2005-03-17 10:20:00,7.82,7.82,7.8,7.8,252055.74046905,4.4,4.4,4.3887,4.3887,252055.7405
2005-03-17 10:30:00,7.81,7.82,7.79,7.8,219231.4084131937,4.3944,4.4,4.3831,4.3887,219231.4084
2005-03-17 10:40:00,7.81,7.81,7.78,7.78,191676.5343462375,4.3944,4.3944,4.3775,4.3775,191676.5343
2005-03-17 10:50:00,7.78,7.79,7.77,7.78,133383.15534403126,4.3775,4.3831,4.3719,4.3775,133383.1553
2005-03-17 11:00:00,7.77,7.79,7.77,7.78,91556.8325571375,4.3719,4.3831,4.3719,4.3775,91556.8326
2005-03-17 11:10:00,7.79,7.81,7.78,7.8,112085.76263889376,4.3831,4.3944,4.3775,4.3887,112085.7626
2005-03-17 11:20:00,7.8,7.81,7.78,7.78,103083.77190785624,4.3887,4.3944,4.3775,4.3775,103083.7719
2005-03-17 11:30:00,7.78,7.79,7.77,7.78,30409.16381094375,4.3775,4.3831,4.3719,4.3775,30409.1638
2005-03-17 11:40:00,7.78,7.78,7.76,7.78,111866.20188935623,4.3775,4.3775,4.3662,4.3775,111866.2019
2005-03-17 11:50:00,7.78,7.79,7.77,7.79,99570.79991525626,4.3775,4.3831,4.3719,4.3831,99570.7999
2005-03-17 12:00:00,7.78,7.79,7.76,7.77,32824.33205585625,4.3775,4.3831,4.3662,4.3719,32824.3321
2005-03-17 12:10:00,7.77,7.77,7.74,7.74,70918.1221006125,4.3719,4.3719,4.355,4.355,70918.1221
2005-03-17 12:20:00,7.75,7.79,7.75,7.79,82335.2810765625,4.3606,4.3831,4.3606,4.3831,82335.2811
2005-03-17 12:30:00,7.79,7.82,7.79,7.82,195848.18858745,4.3831,4.4,4.3831,4.4,195848.1886
2005-03-17 12:40:00,7.82,7.83,7.81,7.83,148093.72556304376,4.4,4.4056,4.3944,4.4056,148093.7256
2005-03-17 12:50:00,7.83,7.84,7.82,7.83,100997.94478725,4.4056,4.4113,4.4,4.4056,100997.9448
2005-03-17 13:00:00,7.82,7.83,7.82,7.82,234161.53938174376,4.4,4.4056,4.4,4.4,234161.5394
2005-03-17 13:10:00,7.81,7.81,7.78,7.8,46546.87890195,4.3944,4.3944,4.3775,4.3887,46546.8789
2005-03-17 13:20:00,7.79,7.82,7.78,7.78,50389.19201885625,4.3831,4.4,4.3775,4.3775,50389.192
2005-03-17 13:30:00,7.79,7.8,7.78,7.79,42814.3461598125,4.3831,4.3887,4.3775,4.3831,42814.3462
2005-03-17 13:40:00,7.8,7.8,7.78,7.78,33263.45355493125,4.3887,4.3887,4.3775,4.3775,33263.4536
2005-03-17 13:50:00,7.78,7.8,7.78,7.79,39740.4956662875,4.3775,4.3887,4.3775,4.3831,39740.4957
2005-03-17 14:00:00,7.8,7.8,7.78,7.8,40508.95828966875,4.3887,4.3887,4.3775,4.3887,40508.9583
2005-03-17 14:10:00,7.8,7.81,7.79,7.81,88922.1035626875,4.3887,4.3944,4.3831,4.3944,88922.1036
2005-03-17 14:20:00,7.81,7.81,7.8,7.8,105718.50090230624,4.3944,4.3944,4.3887,4.3887,105718.5009
2005-03-17 14:30:00,7.8,7.82,7.8,7.82,50279.4116440875,4.3887,4.4,4.3887,4.4,50279.4116
2005-03-17 14:40:00,7.82,7.85,7.82,7.82,124271.384238225,4.4,4.4169,4.4,4.4,124271.3842
2005-03-17 14:50:00,7.82,7.84,7.82,7.82,71576.804349225,4.4,4.4113,4.4,4.4,71576.8043
2005-03-17 15:00:00,7.82,7.83,7.8,7.82,94630.6830506625,4.4,4.4056,4.3887,4.4,94630.6831
2005-03-17 15:10:00,7.82,7.83,7.79,7.82,56756.45375544375,4.4,4.4056,4.3831,4.4,56756.4538
2005-03-17 15:20:00,7.82,7.82,7.8,7.81,52914.1406385375,4.4,4.4,4.3887,4.3944,52914.1406
2005-03-17 15:30:00,7.82,7.84,7.81,7.84,68612.73423046875,4.4,4.4113,4.3944,4.4113,68612.7342
2005-03-17 15:40:00,7.83,7.85,7.83,7.84,79261.4305830375,4.4056,4.4169,4.4056,4.4113,79261.4306
2005-03-17 15:50:00,7.84,7.86,7.82,7.82,89800.3465608375,4.4113,4.4225,4.4,4.4,89800.3466
2005-03-18 09:30:00,7.81,7.82,7.79,7.8,391806.1575496688,4.3944,4.4,4.3831,4.3887,391806.1575
2005-03-18 09:40:00,7.79,7.82,7.79,7.81,65099.76223786875,4.3831,4.4,4.3831,4.3944,65099.7622
2005-03-18 09:50:00,7.81,7.81,7.79,7.79,56756.45375544375,4.3944,4.3944,4.3831,4.3831,56756.4538
2005-03-18 10:00:00,7.8,7.8,7.78,7.8,140189.53857969376,4.3887,4.3887,4.3775,4.3887,140189.5386
2005-03-18 10:10:00,7.8,7.8,7.78,7.79,97484.97279465,4.3887,4.3887,4.3775,4.3831,97484.9728
2005-03-18 10:20:00,7.79,7.79,7.77,7.78,74431.0940932125,4.3831,4.3831,4.3719,4.3775,74431.0941
2005-03-18 10:30:00,7.78,7.79,7.76,7.77,151826.25830518125,4.3775,4.3831,4.3662,4.3719,151826.2583
2005-03-18 10:40:00,7.77,7.77,7.76,7.76,242504.84786416875,4.3719,4.3719,4.3662,4.3662,242504.8479
2005-03-18 10:50:00,7.77,7.78,7.76,7.77,100229.48216386876,4.3719,4.3775,4.3662,4.3719,100229.4822
2005-03-18 11:00:00,7.77,7.79,7.76,7.76,27554.87406695625,4.3719,4.3831,4.3662,4.3662,27554.8741
2005-03-18 11:10:00,7.76,7.77,7.75,7.77,68612.73423046875,4.3662,4.3719,4.3606,4.3719,68612.7342
2005-03-18 11:20:00,7.76,7.77,7.75,7.76,215498.87567105624,4.3662,4.3719,4.3606,4.3662,215498.8757
2005-03-18 11:30:00,7.76,7.77,7.75,7.75,74431.0940932125,4.3662,4.3719,4.3606,4.3606,74431.0941
2005-03-18 11:40:00,7.75,7.76,7.74,7.75,44021.93028226875,4.3606,4.3662,4.355,4.3606,44021.9303
2005-03-18 11:50:00,7.74,7.76,7.74,7.74,46986.000401025,4.355,4.3662,4.355,4.355,46986.0004
2005-03-18 12:00:00,7.74,7.76,7.74,7.75,28542.897439875,4.355,4.3662,4.355,4.3606,28542.8974
2005-03-18 12:10:00,7.75,7.78,7.75,7.78,262814.2171963875,4.3606,4.3775,4.3606,4.3775,262814.2172
2005-03-18 12:20:00,7.78,7.79,7.78,7.78,76407.14083905,4.3775,4.3831,4.3775,4.3775,76407.1408
2005-03-18 12:30:00,7.78,7.78,7.77,7.78,39411.15454198125,4.3775,4.3775,4.3719,4.3775,39411.1545
2005-03-18 12:40:00,7.77,7.79,7.77,7.79,86287.3745682375,4.3719,4.3831,4.3719,4.3831,86287.3746
2005-03-18 12:50:00,7.78,7.79,7.77,7.77,16137.71509100625,4.3775,4.3831,4.3719,4.3719,16137.7151
2005-03-18 13:00:00,7.77,7.78,7.77,7.77,31287.40680909375,4.3719,4.3775,4.3719,4.3719,31287.4068
2005-03-18 13:10:00,7.77,7.78,7.77,7.77,102864.21115831877,4.3719,4.3775,4.3719,4.3719,102864.2112
2005-03-18 13:20:00,7.77,7.79,7.77,7.78,205618.6419418688,4.3719,4.3831,4.3719,4.3775,205618.6419
2005-03-18 13:30:00,7.78,7.8,7.78,7.79,149520.8704350375,4.3775,4.3887,4.3775,4.3831,149520.8704
2005-03-18 13:40:00,7.79,7.79,7.75,7.77,299151.5212448437,4.3831,4.3831,4.3606,4.3719,299151.5212
2005-03-18 13:50:00,7.77,7.78,7.76,7.77,63233.4958668,4.3719,4.3775,4.3662,4.3719,63233.4959
2005-03-18 14:00:00,7.77,7.78,7.75,7.76,70479.0006015375,4.3719,4.3775,4.3606,4.3662,70479.0006
2005-03-18 14:10:00,7.76,7.77,7.75,7.76,69051.85572954375,4.3662,4.3719,4.3606,4.3662,69051.8557
2005-03-18 14:20:00,7.76,7.76,7.74,7.75,70918.1221006125,4.3662,4.3662,4.355,4.3606,70918.1221
2005-03-18 14:30:00,7.75,7.76,7.74,7.76,80029.89320641875,4.3606,4.3662,4.355,4.3662,80029.8932
2005-03-18 14:40:00,7.76,7.77,7.76,7.77,78712.52870919375,4.3662,4.3719,4.3662,4.3719,78712.5287
2005-03-18 14:50:00,7.76,7.78,7.75,7.77,119001.926249325,4.3662,4.3775,4.3606,4.3719,119001.9262
2005-03-18 15:00:00,7.77,7.77,7.74,7.74,72894.16884645,4.3719,4.3719,4.355,4.355,72894.1688
2005-03-18 15:10:00,7.74,7.75,7.72,7.73,260947.95082531875,4.355,4.3606,4.3437,4.3494,260947.9508
2005-03-18 15:20:00,7.73,7.74,7.72,7.73,147764.3844387375,4.3494,4.355,4.3437,4.3494,147764.3844
2005-03-18 15:30:00,7.73,7.73,7.7,7.7,184870.151110575,4.3494,4.3494,4.3325,4.3325,184870.1511
2005-03-18 15:40:00,7.69,7.75,7.69,7.75,266327.1891889875,4.3269,4.3606,4.3269,4.3606,266327.1892
2005-03-18 15:50:00,7.74,7.77,7.74,7.77,120977.9729951625,4.355,4.3719,4.355,4.3719,120977.973
2005-03-21 09:30:00,7.75,7.76,7.72,7.73,213961.95042429373,4.3606,4.3662,4.3437,4.3494,213961.9504
2005-03-21 09:40:00,7.73,7.74,7.72,7.73,39191.59379244375,4.3494,4.355,4.3437,4.3494,39191.5938
2005-03-21 09:50:00,7.74,7.75,7.72,7.74,162694.5154072875,4.355,4.3606,4.3437,4.355,162694.5154
2005-03-21 10:00:00,7.74,7.74,7.72,7.73,108572.79064629375,4.355,4.355,4.3437,4.3494,108572.7906
2005-03-21 10:10:00,7.73,7.73,7.72,7.72,66746.4678594,4.3494,4.3494,4.3437,4.3437,66746.4679
2005-03-21 10:20:00,7.72,7.72,7.7,7.7,43802.36953273125,4.3437,4.3437,4.3325,4.3325,43802.3695
2005-03-21 10:30:00,7.7,7.7,7.68,7.69,88373.20168884375,4.3325,4.3325,4.3212,4.3269,88373.2017
2005-03-21 10:40:00,7.69,7.7,7.68,7.69,166536.82852419376,4.3269,4.3325,4.3212,4.3269,166536.8285
2005-03-21 10:50:00,7.68,7.7,7.68,7.69,16686.61696485,4.3212,4.3325,4.3212,4.3269,16686.617
2005-03-21 11:00:00,7.69,7.7,7.69,7.69,78822.3090839625,4.3269,4.3325,4.3269,4.3269,78822.3091
2005-03-21 11:10:00,7.69,7.7,7.68,7.68,13942.10759563125,4.3269,4.3325,4.3212,4.3212,13942.1076
2005-03-21 11:20:00,7.68,7.7,7.68,7.69,32055.869432475,4.3212,4.3325,4.3212,4.3269,32055.8694
2005-03-21 11:30:00,7.69,7.7,7.68,7.69,321766.27844720625,4.3269,4.3325,4.3212,4.3269,321766.2784
2005-03-21 11:40:00,7.69,7.71,7.68,7.71,151167.57605656874,4.3269,4.3381,4.3212,4.3381,151167.5761
2005-03-21 11:50:00,7.71,7.72,7.7,7.72,30518.9441857125,4.3381,4.3437,4.3325,4.3437,30518.9442
2005-03-21 12:00:00,7.72,7.72,7.71,7.72,57854.25750313125,4.3437,4.3437,4.3381,4.3437,57854.2575
2005-03-21 12:10:00,7.72,7.74,7.71,7.74,49071.82752163125,4.3437,4.355,4.3381,4.355,49071.8275
2005-03-21 12:20:00,7.74,7.78,7.74,7.77,109999.9355182875,4.355,4.3775,4.355,4.3719,109999.9355
2005-03-21 12:30:00,7.78,7.79,7.77,7.77,257434.9788327188,4.3775,4.3831,4.3719,4.3719,257434.9788
2005-03-21 12:40:00,7.77,7.81,7.76,7.8,162694.5154072875,4.3719,4.3944,4.3662,4.3887,162694.5154
2005-03-21 12:50:00,7.8,7.81,7.77,7.77,148423.06668735,4.3887,4.3944,4.3719,4.3719,148423.0667
2005-03-21 13:00:00,7.77,7.78,7.76,7.78,32824.33205585625,4.3719,4.3775,4.3662,4.3775,32824.3321
2005-03-21 13:10:00,7.77,7.79,7.77,7.79,167854.19302141876,4.3719,4.3831,4.3719,4.3831,167854.193
2005-03-21 13:20:00,7.79,7.79,7.78,7.78,50169.63126931875,4.3831,4.3831,4.3775,4.3775,50169.6313
2005-03-21 13:30:00,7.78,7.79,7.78,7.79,41057.8601635125,4.3775,4.3831,4.3775,4.3831,41057.8602
2005-03-21 13:40:00,7.79,7.79,7.74,7.74,71137.68285015,4.3831,4.3831,4.355,4.355,71137.6829
2005-03-21 13:50:00,7.74,7.75,7.73,7.73,11087.81785164375,4.355,4.3606,4.3494,4.3494,11087.8179
2005-03-21 14:00:00,7.73,7.73,7.7,7.7,20748.49083129375,4.3494,4.3494,4.3325,4.3325,20748.4908
2005-03-21 14:10:00,7.71,7.72,7.71,7.72,38423.1311690625,4.3381,4.3437,4.3381,4.3437,38423.1312
2005-03-21 14:20:00,7.72,7.72,7.71,7.71,12734.523473175,4.3437,4.3437,4.3381,4.3381,12734.5235
2005-03-21 14:30:00,7.71,7.72,7.7,7.71,29970.04231186875,4.3381,4.3437,4.3325,4.3381,29970.0423
2005-03-21 14:40:00,7.71,7.72,7.71,7.71,31616.7479334,4.3381,4.3437,4.3381,4.3381,31616.7479
2005-03-21 14:50:00,7.71,7.72,7.7,7.72,28103.7759408,4.3381,4.3437,4.3325,4.3437,28103.7759
2005-03-21 15:00:00,7.71,7.72,7.7,7.72,32165.64980724375,4.3381,4.3437,4.3325,4.3437,32165.6498
2005-03-21 15:10:00,7.72,7.72,7.71,7.72,41826.32278689375,4.3437,4.3437,4.3381,4.3437,41826.3228
2005-03-21 15:20:00,7.72,7.74,7.72,7.72,50608.75276839375,4.3437,4.355,4.3437,4.3437,50608.7528
2005-03-21 15:30:00,7.72,7.72,7.71,7.72,44241.49103180625,4.3437,4.3437,4.3381,4.3437,44241.491
2005-03-21 15:40:00,7.72,7.72,7.7,7.71,78273.40721011875,4.3437,4.3437,4.3325,4.3381,78273.4072
2005-03-21 15:50:00,7.71,7.72,7.7,7.7,169500.89864295,4.3381,4.3437,4.3325,4.3325,169500.8986
2005-03-22 09:30:00,7.67,7.74,7.67,7.74,318363.086829375,4.3156,4.355,4.3156,4.355,318363.0868
2005-03-22 09:40:00,7.74,7.75,7.72,7.73,304860.1007328188,4.355,4.3606,4.3437,4.3494,304860.1007
2005-03-22 09:50:00,7.72,7.75,7.72,7.75,228343.179519,4.3437,4.3606,4.3437,4.3606,228343.1795
2005-03-22 10:00:00,7.73,7.76,7.73,7.76,152265.37980425626,4.3494,4.3662,4.3494,4.3662,152265.3798
2005-03-22 10:10:00,7.76,7.76,7.72,7.74,186077.73523303124,4.3662,4.3662,4.3437,4.355,186077.7352
2005-03-22 10:20:00,7.74,7.74,7.71,7.72,255788.2732111875,4.355,4.355,4.3381,4.3437,255788.2732
2005-03-22 10:30:00,7.72,7.75,7.72,7.75,130419.085225275,4.3437,4.3606,4.3437,4.3606,130419.0852
2005-03-22 10:40:00,7.75,7.75,7.74,7.74,176856.18375245624,4.3606,4.3606,4.355,4.355,176856.1838
2005-03-22 10:50:00,7.73,7.75,7.73,7.74,191127.6324723937,4.3494,4.3606,4.3494,4.355,191127.6325
2005-03-22 11:00:00,7.73,7.74,7.72,7.72,88373.20168884375,4.3494,4.355,4.3437,4.3437,88373.2017
2005-03-22 11:10:00,7.72,7.73,7.72,7.72,83103.74369994375,4.3437,4.3494,4.3437,4.3437,83103.7437
2005-03-22 11:20:00,7.72,7.72,7.71,7.71,61696.5706200375,4.3437,4.3437,4.3381,4.3381,61696.5706
2005-03-22 11:30:00,7.72,7.72,7.71,7.71,167963.9733961875,4.3437,4.3437,4.3381,4.3381,167963.9734
2005-03-22 11:40:00,7.71,7.71,7.7,7.71,143043.82832368126,4.3381,4.3381,4.3325,4.3381,143043.8283
2005-03-22 11:50:00,7.71,7.71,7.68,7.68,162145.61353344374,4.3381,4.3381,4.3212,4.3212,162145.6135
2005-03-22 12:00:00,7.68,7.69,7.67,7.67,248652.5488512188,4.3212,4.3269,4.3156,4.3156,248652.5489
2005-03-22 12:10:00,7.67,7.68,7.67,7.67,23602.78057528125,4.3156,4.3212,4.3156,4.3156,23602.7806
2005-03-22 12:20:00,7.68,7.7,7.67,7.68,60928.10799665625,4.3212,4.3325,4.3156,4.3212,60928.108
2005-03-22 12:30:00,7.69,7.69,7.68,7.69,17125.738463925,4.3269,4.3269,4.3212,4.3269,17125.7385
2005-03-22 12:40:00,7.68,7.69,7.68,7.69,216706.4597935125,4.3212,4.3269,4.3212,4.3269,216706.4598
2005-03-22 12:50:00,7.69,7.69,7.67,7.68,59610.74349943125,4.3269,4.3269,4.3156,4.3212,59610.7435
2005-03-22 13:00:00,7.68,7.68,7.67,7.68,53023.92101330625,4.3212,4.3212,4.3156,4.3212,53023.921
2005-03-22 13:10:00,7.68,7.68,7.67,7.68,25578.82732111875,4.3212,4.3212,4.3156,4.3212,25578.8273
2005-03-22 13:20:00,7.67,7.68,7.65,7.66,87824.299815,4.3156,4.3212,4.3043,4.31,87824.2998
2005-03-22 13:30:00,7.66,7.67,7.65,7.66,175099.69775615624,4.31,4.3156,4.3043,4.31,175099.6978
2005-03-22 13:40:00,7.65,7.67,7.64,7.64,96826.2905460375,4.3043,4.3156,4.2987,4.2987,96826.2905
2005-03-22 13:50:00,7.64,7.68,7.64,7.67,190578.73059855,4.2987,4.3212,4.2987,4.3156,190578.7306
2005-03-22 14:00:00,7.67,7.68,7.66,7.67,82774.4025756375,4.3156,4.3212,4.31,4.3156,82774.4026
2005-03-22 14:10:00,7.67,7.67,7.65,7.65,142494.9264498375,4.3156,4.3156,4.3043,4.3043,142494.9264
2005-03-22 14:20:00,7.64,7.66,7.63,7.64,150948.01530703125,4.2987,4.31,4.2931,4.2987,150948.0153
2005-03-22 14:30:00,7.64,7.66,7.63,7.65,296955.91374946875,4.2987,4.31,4.2931,4.3043,296955.9137
2005-03-22 14:40:00,7.65,7.65,7.61,7.62,294101.62400548125,4.3043,4.3043,4.2818,4.2875,294101.624
2005-03-22 14:50:00,7.63,7.63,7.62,7.63,149411.09006026876,4.2931,4.2931,4.2875,4.2931,149411.0901
2005-03-22 15:00:00,7.62,7.63,7.62,7.62,228782.301018075,4.2875,4.2931,4.2875,4.2875,228782.301
2005-03-22 15:10:00,7.62,7.63,7.59,7.59,244590.674984775,4.2875,4.2931,4.2706,4.2706,244590.675
2005-03-22 15:20:00,7.6,7.6,7.58,7.58,161596.7116596,4.2762,4.2762,4.265,4.265,161596.7117
2005-03-22 15:30:00,7.58,7.59,7.57,7.57,258752.3433299437,4.265,4.2706,4.2593,4.2593,258752.3433
2005-03-22 15:40:00,7.58,7.59,7.56,7.59,506855.9903073188,4.265,4.2706,4.2537,4.2706,506855.9903
2005-03-22 15:50:00,7.59,7.62,7.54,7.55,510149.40155038127,4.2706,4.2875,4.2425,4.2481,510149.4016
2005-03-23 09:30:00,7.52,7.6,7.52,7.6,187285.3193554875,4.2312,4.2762,4.2312,4.2762,187285.3194
2005-03-23 09:40:00,7.6,7.62,7.58,7.62,124600.72536253124,4.2762,4.2875,4.265,4.2875,124600.7254
2005-03-23 09:50:00,7.62,7.62,7.58,7.58,141726.46382645625,4.2875,4.2875,4.265,4.265,141726.4638
2005-03-23 10:00:00,7.58,7.62,7.58,7.62,137554.80958524375,4.265,4.2875,4.265,4.2875,137554.8096
2005-03-23 10:10:00,7.62,7.63,7.61,7.62,104620.69715461876,4.2875,4.2931,4.2818,4.2875,104620.6972
2005-03-23 10:20:00,7.62,7.62,7.57,7.58,171257.38463925,4.2875,4.2875,4.2593,4.265,171257.3846
2005-03-23 10:30:00,7.59,7.62,7.59,7.59,116476.97762964376,4.2706,4.2875,4.2706,4.2706,116476.9776
2005-03-23 10:40:00,7.59,7.62,7.59,7.61,195079.7259640688,4.2706,4.2875,4.2706,4.2818,195079.726
2005-03-23 10:50:00,7.61,7.62,7.6,7.61,137445.029210475,4.2818,4.2875,4.2762,4.2818,137445.0292
2005-03-23 11:00:00,7.61,7.63,7.6,7.62,167195.51077280624,4.2818,4.2931,4.2762,4.2875,167195.5108
2005-03-23 11:10:00,7.62,7.62,7.58,7.6,159730.44528853125,4.2875,4.2875,4.265,4.2762,159730.4453
2005-03-23 11:20:00,7.6,7.62,7.6,7.62,151496.917180875,4.2762,4.2875,4.2762,4.2875,151496.9172
2005-03-23 11:30:00,7.62,7.62,7.61,7.62,197165.553084675,4.2875,4.2875,4.2818,4.2875,197165.5531
2005-03-23 11:40:00,7.61,7.61,7.58,7.59,111536.86076505,4.2818,4.2818,4.265,4.2706,111536.8608
2005-03-23 11:50:00,7.58,7.59,7.56,7.56,102095.7485349375,4.265,4.2706,4.2537,4.2537,102095.7485
2005-03-23 12:00:00,7.57,7.59,7.56,7.59,101437.066286325,4.2593,4.2706,4.2537,4.2706,101437.0663
2005-03-23 12:10:00,7.6,7.62,7.6,7.6,126906.113232675,4.2762,4.2875,4.2762,4.2762,126906.1132
2005-03-23 12:20:00,7.61,7.61,7.56,7.58,118672.58512501876,4.2818,4.2818,4.2537,4.265,118672.5851
2005-03-23 12:30:00,7.59,7.6,7.59,7.6,99351.23916571875,4.2706,4.2762,4.2706,4.2762,99351.2392
2005-03-23 12:40:00,7.59,7.6,7.59,7.59,135798.32358894375,4.2706,4.2762,4.2706,4.2706,135798.3236
2005-03-23 12:50:00,7.6,7.6,7.59,7.59,125259.40761114376,4.2762,4.2762,4.2706,4.2706,125259.4076
2005-03-23 13:00:00,7.59,7.61,7.59,7.6,87824.299815,4.2706,4.2818,4.2706,4.2762,87824.2998
2005-03-23 13:10:00,7.59,7.6,7.58,7.58,70369.22022676875,4.2706,4.2762,4.265,4.265,70369.2202
2005-03-23 13:20:00,7.58,7.59,7.57,7.57,69600.7576033875,4.265,4.2706,4.2593,4.2593,69600.7576
2005-03-23 13:30:00,7.57,7.58,7.57,7.57,39411.15454198125,4.2593,4.265,4.2593,4.2593,39411.1545
2005-03-23 13:40:00,7.57,7.59,7.56,7.59,139091.73483200624,4.2593,4.2706,4.2537,4.2706,139091.7348
2005-03-23 13:50:00,7.59,7.61,7.58,7.6,59061.8416255875,4.2706,4.2818,4.265,4.2762,59061.8416
2005-03-23 14:00:00,7.59,7.6,7.58,7.6,168293.31452049376,4.2706,4.2762,4.265,4.2762,168293.3145
2005-03-23 14:10:00,7.59,7.6,7.59,7.6,49291.38827116875,4.2706,4.2762,4.2706,4.2762,49291.3883
2005-03-23 14:20:00,7.59,7.6,7.57,7.58,102644.65040878124,4.2706,4.2762,4.2593,4.265,102644.6504
2005-03-23 14:30:00,7.57,7.59,7.57,7.59,116476.97762964376,4.2593,4.2706,4.2593,4.2706,116476.9776
2005-03-23 14:40:00,7.58,7.59,7.58,7.58,59940.0846237375,4.265,4.2706,4.265,4.265,59940.0846
2005-03-23 14:50:00,7.58,7.58,7.56,7.57,113952.0290099625,4.265,4.265,4.2537,4.2593,113952.029
2005-03-23 15:00:00,7.57,7.58,7.55,7.57,258423.0022056375,4.2593,4.265,4.2481,4.2593,258423.0022
2005-03-23 15:10:00,7.57,7.58,7.56,7.57,82774.4025756375,4.2593,4.265,4.2537,4.2593,82774.4026
2005-03-23 15:20:00,7.57,7.57,7.56,7.56,242614.6282389375,4.2593,4.2593,4.2537,4.2537,242614.6282
2005-03-23 15:30:00,7.57,7.57,7.55,7.56,301676.469864525,4.2593,4.2593,4.2481,4.2537,301676.4699
2005-03-23 15:40:00,7.56,7.56,7.55,7.55,423093.5643587625,4.2537,4.2537,4.2481,4.2481,423093.5644
2005-03-23 15:50:00,7.55,7.56,7.54,7.54,169830.23976725625,4.2481,4.2537,4.2425,4.2425,169830.2398
2005-03-24 09:30:00,7.58,7.69,7.57,7.66,187614.66047979376,4.265,4.3269,4.2593,4.31,187614.6605
2005-03-24 09:40:00,7.67,7.68,7.62,7.67,213852.170049525,4.3156,4.3212,4.2875,4.3156,213852.17
2005-03-24 09:50:00,7.68,7.69,7.63,7.64,127345.23473175,4.3212,4.3269,4.2931,4.2987,127345.2347
2005-03-24 10:00:00,7.63,7.66,7.63,7.65,186955.97823118125,4.2931,4.31,4.2931,4.3043,186955.9782
2005-03-24 10:10:00,7.65,7.67,7.64,7.67,247884.0862278375,4.3043,4.3156,4.2987,4.3156,247884.0862
2005-03-24 10:20:00,7.66,7.67,7.65,7.65,147874.16481350624,4.31,4.3156,4.3043,4.3043,147874.1648
2005-03-24 10:30:00,7.65,7.66,7.64,7.65,78602.748334425,4.3043,4.31,4.2987,4.3043,78602.7483
2005-03-24 10:40:00,7.65,7.66,7.64,7.65,151716.4779304125,4.3043,4.31,4.2987,4.3043,151716.4779
2005-03-24 10:50:00,7.65,7.66,7.65,7.65,82005.93995225625,4.3043,4.31,4.3043,4.3043,82005.94
2005-03-24 11:00:00,7.65,7.65,7.64,7.64,87604.7390654625,4.3043,4.3043,4.2987,4.2987,87604.7391
2005-03-24 11:10:00,7.64,7.64,7.62,7.63,130858.20672435,4.2987,4.2987,4.2875,4.2931,130858.2067
2005-03-24 11:20:00,7.63,7.63,7.62,7.62,105059.81865369374,4.2931,4.2931,4.2875,4.2875,105059.8187
2005-03-24 11:30:00,7.63,7.63,7.62,7.63,68942.075354775,4.2931,4.2931,4.2875,4.2931,68942.0754
2005-03-24 11:40:00,7.63,7.64,7.63,7.63,49401.1686459375,4.2931,4.2987,4.2931,4.2931,49401.1686
2005-03-24 11:50:00,7.63,7.64,7.63,7.63,58842.28087605,4.2931,4.2987,4.2931,4.2931,58842.2809
2005-03-24 12:00:00,7.63,7.66,7.63,7.66,79041.8698335,4.2931,4.31,4.2931,4.31,79041.8698
2005-03-24 12:10:00,7.65,7.66,7.64,7.65,31397.1871838625,4.3043,4.31,4.2987,4.3043,31397.1872
2005-03-24 12:20:00,7.65,7.67,7.65,7.66,89690.56618606875,4.3043,4.3156,4.3043,4.31,89690.5662
2005-03-24 12:30:00,7.65,7.67,7.65,7.67,140299.3189544625,4.3043,4.3156,4.3043,4.3156,140299.319
2005-03-24 12:40:00,7.67,7.68,7.66,7.67,174880.13700661875,4.3156,4.3212,4.31,4.3156,174880.137
2005-03-24 12:50:00,7.66,7.67,7.65,7.66,81566.81845318124,4.31,4.3156,4.3043,4.31,81566.8185
2005-03-24 13:00:00,7.66,7.67,7.65,7.66,58732.50050128125,4.31,4.3156,4.3043,4.31,58732.5005
2005-03-24 13:10:00,7.66,7.66,7.64,7.64,15259.47209285625,4.31,4.31,4.2987,4.2987,15259.4721
2005-03-24 13:20:00,7.65,7.66,7.64,7.66,36117.74329891875,4.3043,4.31,4.2987,4.31,36117.7433
2005-03-24 13:30:00,7.66,7.66,7.65,7.66,40179.6171653625,4.31,4.31,4.3043,4.31,40179.6172
2005-03-24 13:40:00,7.65,7.66,7.64,7.65,55219.52850868125,4.3043,4.31,4.2987,4.3043,55219.5285
2005-03-24 13:50:00,7.65,7.65,7.64,7.65,69710.53797815625,4.3043,4.3043,4.2987,4.3043,69710.538
2005-03-24 14:00:00,7.64,7.65,7.64,7.64,15039.91134331875,4.2987,4.3043,4.2987,4.2987,15039.9113
2005-03-24 14:10:00,7.65,7.66,7.64,7.66,162694.5154072875,4.3043,4.31,4.2987,4.31,162694.5154
2005-03-24 14:20:00,7.66,7.66,7.64,7.65,46876.22002625625,4.31,4.31,4.2987,4.3043,46876.22
2005-03-24 14:30:00,7.65,7.66,7.64,7.65,54451.0658853,4.3043,4.31,4.2987,4.3043,54451.0659
2005-03-24 14:40:00,7.65,7.66,7.64,7.65,18552.88333591875,4.3043,4.31,4.2987,4.3043,18552.8833
2005-03-24 14:50:00,7.65,7.65,7.63,7.64,47534.90227486875,4.3043,4.3043,4.2931,4.2987,47534.9023
2005-03-24 15:00:00,7.64,7.64,7.63,7.63,68393.17348093125,4.2987,4.2987,4.2931,4.2931,68393.1735
2005-03-24 15:10:00,7.64,7.65,7.63,7.65,112085.76263889376,4.2987,4.3043,4.2931,4.3043,112085.7626
2005-03-24 15:20:00,7.65,7.66,7.64,7.65,166975.95002326876,4.3043,4.31,4.2987,4.3043,166975.95
2005-03-24 15:30:00,7.66,7.66,7.65,7.66,143922.07132183126,4.31,4.31,4.3043,4.31,143922.0713
2005-03-24 15:40:00,7.65,7.65,7.63,7.65,207594.68868770625,4.3043,4.3043,4.2931,4.3043,207594.6887
2005-03-24 15:50:00,7.65,7.65,7.62,7.63,82554.8418261,4.3043,4.3043,4.2875,4.2931,82554.8418
2005-03-28 09:30:00,7.7,7.75,7.7,7.73,286856.11927074374,4.3325,4.3606,4.3325,4.3494,286856.1193
2005-03-28 09:40:00,7.73,7.75,7.71,7.71,74321.31371844375,4.3494,4.3606,4.3381,4.3381,74321.3137
2005-03-28 09:50:00,7.71,7.72,7.7,7.72,118782.3654997875,4.3381,4.3437,4.3325,4.3437,118782.3655
2005-03-28 10:00:00,7.72,7.72,7.7,7.7,97704.5335441875,4.3437,4.3437,4.3325,4.3325,97704.5335
2005-03-28 10:10:00,7.69,7.7,7.67,7.69,35459.06105030625,4.3269,4.3325,4.3156,4.3269,35459.0611
2005-03-28 10:20:00,7.68,7.7,7.67,7.69,46437.09852718125,4.3212,4.3325,4.3156,4.3269,46437.0985
2005-03-28 10:30:00,7.69,7.71,7.69,7.7,16357.27584054375,4.3269,4.3381,4.3269,4.3325,16357.2758
2005-03-28 10:40:00,7.69,7.7,7.68,7.7,15479.03284239375,4.3269,4.3325,4.3212,4.3325,15479.0328
2005-03-28 10:50:00,7.68,7.7,7.68,7.69,9880.2337291875,4.3212,4.3325,4.3212,4.3269,9880.2337
2005-03-28 11:00:00,7.69,7.71,7.68,7.71,44461.05178134375,4.3269,4.3381,4.3212,4.3381,44461.0518
2005-03-28 11:10:00,7.7,7.71,7.69,7.7,19650.68708360625,4.3325,4.3381,4.3269,4.3325,19650.6871
2005-03-28 11:20:00,7.69,7.71,7.69,7.71,17015.95808915625,4.3269,4.3381,4.3269,4.3381,17015.9581
2005-03-28 11:30:00,7.71,7.72,7.71,7.71,58732.50050128125,4.3381,4.3437,4.3381,4.3381,58732.5005
2005-03-28 11:40:00,7.72,7.72,7.7,7.71,18113.76183684375,4.3437,4.3437,4.3325,4.3381,18113.7618
2005-03-28 11:50:00,7.7,7.71,7.7,7.7,20968.05158083125,4.3325,4.3381,4.3325,4.3325,20968.0516
2005-03-28 12:00:00,7.7,7.71,7.7,7.7,21187.61233036875,4.3325,4.3381,4.3325,4.3325,21187.6123
2005-03-28 12:10:00,7.7,7.71,7.69,7.69,58073.81825266875,4.3325,4.3381,4.3269,4.3269,58073.8183
2005-03-28 12:20:00,7.7,7.71,7.68,7.7,30848.28531001875,4.3325,4.3381,4.3212,4.3325,30848.2853
2005-03-28 12:30:00,7.7,7.7,7.68,7.68,12405.18234886875,4.3325,4.3325,4.3212,4.3212,12405.1823
2005-03-28 12:40:00,7.68,7.69,7.66,7.67,32604.77130631875,4.3212,4.3269,4.31,4.3156,32604.7713
2005-03-28 12:50:00,7.68,7.69,7.66,7.67,14271.4487199375,4.3212,4.3269,4.31,4.3156,14271.4487
2005-03-28 13:00:00,7.67,7.69,7.66,7.67,14710.5702190125,4.3156,4.3269,4.31,4.3156,14710.5702
2005-03-28 13:10:00,7.67,7.69,7.67,7.68,22504.97682759375,4.3156,4.3269,4.3156,4.3212,22504.9768
2005-03-28 13:20:00,7.68,7.69,7.67,7.67,12185.62159933125,4.3212,4.3269,4.3156,4.3156,12185.6216
2005-03-28 13:30:00,7.68,7.69,7.65,7.67,55548.8696329875,4.3212,4.3269,4.3043,4.3156,55548.8696
2005-03-28 13:40:00,7.67,7.68,7.66,7.68,11636.7197254875,4.3156,4.3212,4.31,4.3212,11636.7197
2005-03-28 13:50:00,7.68,7.69,7.67,7.67,14271.4487199375,4.3212,4.3269,4.3156,4.3156,14271.4487
2005-03-28 14:00:00,7.67,7.68,7.66,7.67,25139.70582204375,4.3156,4.3212,4.31,4.3156,25139.7058
2005-03-28 14:10:00,7.67,7.69,7.67,7.68,300029.7642429937,4.3156,4.3269,4.3156,4.3212,300029.7642
2005-03-28 14:20:00,7.68,7.7,7.66,7.69,184211.4688619625,4.3212,4.3325,4.31,4.3269,184211.4689
2005-03-28 14:30:00,7.7,7.71,7.68,7.68,164670.562153125,4.3325,4.3381,4.3212,4.3212,164670.5622
2005-03-28 14:40:00,7.68,7.7,7.68,7.69,55987.9911320625,4.3212,4.3325,4.3212,4.3269,55987.9911
2005-03-28 14:50:00,7.69,7.71,7.69,7.71,78383.1875848875,4.3269,4.3381,4.3269,4.3381,78383.1876
2005-03-28 15:00:00,7.7,7.71,7.69,7.7,256337.17508503125,4.3325,4.3381,4.3269,4.3325,256337.1751
2005-03-28 15:10:00,7.69,7.71,7.69,7.7,87494.95869069375,4.3269,4.3381,4.3269,4.3325,87494.9587
2005-03-28 15:20:00,7.71,7.71,7.69,7.69,127015.89360744377,4.3381,4.3381,4.3269,4.3269,127015.8936
2005-03-28 15:30:00,7.7,7.71,7.68,7.69,137445.029210475,4.3325,4.3381,4.3212,4.3269,137445.0292
2005-03-28 15:40:00,7.7,7.71,7.69,7.7,288832.16601658124,4.3325,4.3381,4.3269,4.3325,288832.166
2005-03-28 15:50:00,7.7,7.71,7.7,7.71,167524.8518971125,4.3325,4.3381,4.3325,4.3381,167524.8519
2005-03-29 09:30:00,7.62,7.7,7.55,7.58,212425.0251775313,4.2875,4.3325,4.2481,4.265,212425.0252
2005-03-29 09:40:00,7.58,7.59,7.55,7.55,229660.544016225,4.265,4.2706,4.2481,4.2481,229660.544
2005-03-29 09:50:00,7.55,7.6,7.55,7.59,127674.57585605624,4.2481,4.2762,4.2481,4.2706,127674.5759
2005-03-29 10:00:00,7.58,7.6,7.58,7.58,132065.79084680625,4.265,4.2762,4.265,4.265,132065.7908
2005-03-29 10:10:00,7.58,7.62,7.58,7.61,289381.067890425,4.265,4.2875,4.265,4.2818,289381.0679
2005-03-29 10:20:00,7.62,7.66,7.61,7.63,339660.4795345125,4.2875,4.31,4.2818,4.2931,339660.4795
2005-03-29 10:30:00,7.63,7.65,7.62,7.63,206387.10456525,4.2931,4.3043,4.2875,4.2931,206387.1046
2005-03-29 10:40:00,7.64,7.64,7.63,7.63,70149.65947723125,4.2987,4.2987,4.2931,4.2931,70149.6595
2005-03-29 10:50:00,7.64,7.65,7.61,7.62,144470.973195675,4.2987,4.3043,4.2818,4.2875,144470.9732
2005-03-29 11:00:00,7.62,7.62,7.6,7.62,116257.41688010623,4.2875,4.2875,4.2762,4.2875,116257.4169
2005-03-29 11:10:00,7.62,7.63,7.62,7.63,154680.54804916875,4.2875,4.2931,4.2875,4.2931,154680.548
2005-03-29 11:20:00,7.63,7.64,7.62,7.64,78053.84646058125,4.2931,4.2987,4.2875,4.2987,78053.8465
2005-03-29 11:30:00,7.63,7.64,7.62,7.63,88043.8605645375,4.2931,4.2987,4.2875,4.2931,88043.8606
2005-03-29 11:40:00,7.63,7.64,7.62,7.63,33922.13580354375,4.2931,4.2987,4.2875,4.2931,33922.1358
2005-03-29 11:50:00,7.63,7.63,7.62,7.62,39301.3741672125,4.2931,4.2931,4.2875,4.2875,39301.3742
2005-03-29 12:00:00,7.62,7.63,7.62,7.62,44351.271406575,4.2875,4.2931,4.2875,4.2875,44351.2714
2005-03-29 12:10:00,7.62,7.64,7.62,7.62,105938.06165184376,4.2875,4.2987,4.2875,4.2875,105938.0617
2005-03-29 12:20:00,7.61,7.61,7.6,7.6,63123.71549203125,4.2818,4.2818,4.2762,4.2762,63123.7155
2005-03-29 12:30:00,7.6,7.61,7.54,7.56,168512.87527003125,4.2762,4.2818,4.2425,4.2537,168512.8753
2005-03-29 12:40:00,7.57,7.57,7.53,7.55,91227.49143283124,4.2593,4.2593,4.2368,4.2481,91227.4914
2005-03-29 12:50:00,7.54,7.56,7.54,7.56,107474.98689860624,4.2425,4.2537,4.2425,4.2537,107474.9869
2005-03-29 13:00:00,7.56,7.6,7.56,7.57,99461.0195404875,4.2537,4.2762,4.2537,4.2593,99461.0195
2005-03-29 13:10:00,7.56,7.56,7.54,7.55,49730.50977024375,4.2537,4.2537,4.2425,4.2481,49730.5098
2005-03-29 13:20:00,7.56,7.56,7.52,7.53,41826.32278689375,4.2537,4.2537,4.2312,4.2368,41826.3228
2005-03-29 13:30:00,7.54,7.56,7.54,7.56,75199.55671659375,4.2425,4.2537,4.2425,4.2537,75199.5567
2005-03-29 13:40:00,7.56,7.56,7.55,7.56,28213.55631556875,4.2537,4.2537,4.2481,4.2537,28213.5563
2005-03-29 13:50:00,7.56,7.57,7.53,7.53,75858.23896520626,4.2537,4.2593,4.2368,4.2368,75858.239
2005-03-29 14:00:00,7.52,7.54,7.51,7.51,121636.655243775,4.2312,4.2425,4.2256,4.2256,121636.6552
2005-03-29 14:10:00,7.51,7.52,7.48,7.52,132504.91234588125,4.2256,4.2312,4.2087,4.2312,132504.9123
2005-03-29 14:20:00,7.51,7.53,7.5,7.52,47205.5611505625,4.2256,4.2368,4.2199,4.2312,47205.5612
2005-03-29 14:30:00,7.52,7.54,7.51,7.54,110768.39814166876,4.2312,4.2425,4.2256,4.2425,110768.3981
2005-03-29 14:40:00,7.54,7.57,7.54,7.57,216926.02054305,4.2425,4.2593,4.2425,4.2593,216926.0205
2005-03-29 14:50:00,7.58,7.58,7.56,7.58,320888.03544905625,4.265,4.265,4.2537,4.265,320888.0354
2005-03-29 15:00:00,7.58,7.58,7.55,7.55,90129.68768514376,4.265,4.265,4.2481,4.2481,90129.6877
2005-03-29 15:10:00,7.56,7.56,7.54,7.55,55878.21075729375,4.2537,4.2537,4.2425,4.2481,55878.2108
2005-03-29 15:20:00,7.56,7.56,7.55,7.55,72125.70622306874,4.2537,4.2537,4.2481,4.2481,72125.7062
2005-03-29 15:30:00,7.56,7.56,7.53,7.54,165878.14627558124,4.2537,4.2537,4.2368,4.2425,165878.1463
2005-03-29 15:40:00,7.54,7.54,7.52,7.52,122514.898241925,4.2425,4.2425,4.2312,4.2312,122514.8982
2005-03-29 15:50:00,7.52,7.52,7.51,7.52,217914.0439159688,4.2312,4.2312,4.2256,4.2312,217914.0439
2005-03-30 09:30:00,7.5,7.59,7.5,7.59,232624.61413498124,4.2199,4.2706,4.2199,4.2706,232624.6141
2005-03-30 09:40:00,7.57,7.61,7.57,7.6,110109.71589305624,4.2593,4.2818,4.2593,4.2762,110109.7159
2005-03-30 09:50:00,7.6,7.6,7.58,7.6,108902.1317706,4.2762,4.2762,4.265,4.2762,108902.1318
2005-03-30 10:00:00,7.6,7.61,7.6,7.61,221646.57665810623,4.2762,4.2818,4.2762,4.2818,221646.5767
2005-03-30 10:10:00,7.61,7.61,7.57,7.6,151277.3564313375,4.2818,4.2818,4.2593,4.2762,151277.3564
2005-03-30 10:20:00,7.6,7.6,7.58,7.59,80469.01470549376,4.2762,4.2762,4.265,4.2706,80469.0147
2005-03-30 10:30:00,7.6,7.61,7.59,7.6,143373.1694479875,4.2762,4.2818,4.2706,4.2762,143373.1694
2005-03-30 10:40:00,7.6,7.6,7.56,7.6,123722.48236438126,4.2762,4.2762,4.2537,4.2762,123722.4824
2005-03-30 10:50:00,7.59,7.61,7.58,7.6,111975.982264125,4.2706,4.2818,4.265,4.2762,111975.9823
2005-03-30 11:00:00,7.59,7.61,7.59,7.61,125808.3094849875,4.2706,4.2818,4.2706,4.2818,125808.3095
2005-03-30 11:10:00,7.61,7.61,7.6,7.61,77614.72496150625,4.2818,4.2818,4.2762,4.2818,77614.725
2005-03-30 11:20:00,7.61,7.61,7.59,7.6,208582.712060625,4.2818,4.2818,4.2706,4.2762,208582.7121
2005-03-30 11:30:00,7.61,7.63,7.59,7.63,123063.80011576875,4.2818,4.2931,4.2706,4.2931,123063.8001
2005-03-30 11:40:00,7.63,7.68,7.62,7.62,213303.26817568124,4.2931,4.3212,4.2875,4.2875,213303.2682
2005-03-30 11:50:00,7.63,7.68,7.63,7.67,93093.7578039,4.2931,4.3212,4.2931,4.3156,93093.7578
2005-03-30 12:00:00,7.68,7.68,7.66,7.67,119001.926249325,4.3212,4.3212,4.31,4.3156,119001.9262
2005-03-30 12:10:00,7.66,7.66,7.64,7.64,76846.262338125,4.31,4.31,4.2987,4.2987,76846.2623
2005-03-30 12:20:00,7.65,7.66,7.64,7.66,156107.6929211625,4.3043,4.31,4.2987,4.31,156107.6929
2005-03-30 12:30:00,7.65,7.66,7.63,7.64,47534.90227486875,4.3043,4.31,4.2931,4.2987,47534.9023
2005-03-30 12:40:00,7.64,7.65,7.64,7.64,38423.1311690625,4.2987,4.3043,4.2987,4.2987,38423.1312
2005-03-30 12:50:00,7.64,7.67,7.63,7.66,109780.37476875,4.2987,4.3156,4.2931,4.31,109780.3748
2005-03-30 13:00:00,7.67,7.67,7.66,7.66,54670.6266348375,4.3156,4.3156,4.31,4.31,54670.6266
2005-03-30 13:10:00,7.66,7.67,7.63,7.65,206826.226064325,4.31,4.3156,4.2931,4.3043,206826.2261
2005-03-30 13:20:00,7.65,7.66,7.64,7.64,141946.02457599374,4.3043,4.31,4.2987,4.2987,141946.0246
2005-03-30 13:30:00,7.65,7.65,7.64,7.64,38313.35079429375,4.3043,4.3043,4.2987,4.2987,38313.3508
2005-03-30 13:40:00,7.65,7.65,7.62,7.63,158083.739667,4.3043,4.3043,4.2875,4.2931,158083.7397
2005-03-30 13:50:00,7.63,7.63,7.6,7.61,105498.94015276874,4.2931,4.2931,4.2762,4.2818,105498.9402
2005-03-30 14:00:00,7.61,7.64,7.61,7.64,114171.5897595,4.2818,4.2987,4.2818,4.2987,114171.5898
2005-03-30 14:10:00,7.64,7.64,7.62,7.62,99680.580290025,4.2987,4.2987,4.2875,4.2875,99680.5803
2005-03-30 14:20:00,7.62,7.64,7.62,7.63,221646.57665810623,4.2875,4.2987,4.2875,4.2931,221646.5767
2005-03-30 14:30:00,7.63,7.63,7.62,7.62,183223.4454890437,4.2931,4.2931,4.2875,4.2875,183223.4455
2005-03-30 14:40:00,7.62,7.62,7.61,7.62,134371.17871695,4.2875,4.2875,4.2818,4.2875,134371.1787
2005-03-30 14:50:00,7.62,7.62,7.62,7.62,72784.38847168125,4.2875,4.2875,4.2875,4.2875,72784.3885
2005-03-30 15:00:00,7.62,7.63,7.62,7.62,211985.90367845623,4.2875,4.2931,4.2875,4.2875,211985.9037
2005-03-30 15:10:00,7.62,7.62,7.62,7.62,145349.216193825,4.2875,4.2875,4.2875,4.2875,145349.2162
2005-03-30 15:20:00,7.62,7.64,7.62,7.64,318143.5260798375,4.2875,4.2987,4.2875,4.2987,318143.5261
2005-03-30 15:30:00,7.64,7.65,7.64,7.65,307824.170851575,4.2987,4.3043,4.2987,4.3043,307824.1709
2005-03-30 15:40:00,7.65,7.66,7.6,7.61,452185.36367248127,4.3043,4.31,4.2762,4.2818,452185.3637
2005-03-30 15:50:00,7.6,7.63,7.59,7.62,532105.4765041312,4.2762,4.2931,4.2706,4.2875,532105.4765
2005-03-31 09:30:00,7.7,7.7,7.65,7.68,560867.9346935437,4.3325,4.3325,4.3043,4.3212,560867.9347
2005-03-31 09:40:00,7.68,7.71,7.66,7.67,236247.36650235,4.3212,4.3381,4.31,4.3156,236247.3665
2005-03-31 09:50:00,7.67,7.67,7.64,7.67,367325.1339762375,4.3156,4.3156,4.2987,4.3156,367325.134
2005-03-31 10:00:00,7.67,7.69,7.66,7.69,321656.4980724375,4.3156,4.3269,4.31,4.3269,321656.4981
2005-03-31 10:10:00,7.68,7.7,7.67,7.7,279720.394910775,4.3212,4.3325,4.3156,4.3325,279720.3949
2005-03-31 10:20:00,7.69,7.71,7.68,7.7,373033.7134642125,4.3269,4.3381,4.3212,4.3325,373033.7135
2005-03-31 10:30:00,7.71,7.71,7.7,7.7,179381.1323721375,4.3381,4.3381,4.3325,4.3325,179381.1324
2005-03-31 10:40:00,7.7,7.72,7.69,7.71,409480.7978874375,4.3325,4.3437,4.3269,4.3381,409480.7979
2005-03-31 10:50:00,7.72,7.72,7.71,7.72,165109.6836522,4.3437,4.3437,4.3381,4.3437,165109.6837
2005-03-31 11:00:00,7.72,7.72,7.71,7.71,72015.9258483,4.3437,4.3437,4.3381,4.3381,72015.9258
2005-03-31 11:10:00,7.72,7.72,7.71,7.71,88702.54281315,4.3437,4.3437,4.3381,4.3381,88702.5428
2005-03-31 11:20:00,7.71,7.72,7.71,7.72,46107.757402875,4.3381,4.3437,4.3381,4.3437,46107.7574
2005-03-31 11:30:00,7.71,7.73,7.71,7.73,305079.66148235626,4.3381,4.3494,4.3381,4.3494,305079.6615
2005-03-31 11:40:00,7.72,7.73,7.72,7.72,172574.749136475,4.3437,4.3494,4.3437,4.3437,172574.7491
2005-03-31 11:50:00,7.72,7.72,7.72,7.72,52145.67801515625,4.3437,4.3437,4.3437,4.3437,52145.678
2005-03-31 12:00:00,7.72,7.74,7.72,7.73,259411.02557855623,4.3437,4.355,4.3437,4.3494,259411.0256
2005-03-31 12:10:00,7.73,7.75,7.73,7.73,396526.713664725,4.3494,4.3606,4.3494,4.3494,396526.7137
2005-03-31 12:20:00,7.74,7.75,7.73,7.75,387414.94255891873,4.355,4.3606,4.3494,4.3606,387414.9426
2005-03-31 12:30:00,7.75,7.75,7.72,7.73,247005.8432296875,4.3606,4.3606,4.3437,4.3494,247005.8432
2005-03-31 12:40:00,7.73,7.75,7.73,7.73,225269.329025475,4.3494,4.3606,4.3494,4.3494,225269.329
2005-03-31 12:50:00,7.74,7.75,7.73,7.75,165768.3659008125,4.355,4.3606,4.3494,4.3606,165768.3659
2005-03-31 13:00:00,7.74,7.75,7.73,7.74,85518.91194485626,4.355,4.3606,4.3494,4.355,85518.9119
2005-03-31 13:10:00,7.74,7.75,7.73,7.75,124710.5057373,4.355,4.3606,4.3494,4.3606,124710.5057
2005-03-31 13:20:00,7.74,7.76,7.74,7.75,150508.89380795625,4.355,4.3662,4.355,4.3606,150508.8938
2005-03-31 13:30:00,7.75,7.77,7.75,7.76,174111.6743832375,4.3606,4.3719,4.3606,4.3662,174111.6744
2005-03-31 13:40:00,7.75,7.76,7.75,7.76,71576.804349225,4.3606,4.3662,4.3606,4.3662,71576.8043
2005-03-31 13:50:00,7.75,7.76,7.74,7.75,59171.62200035625,4.3606,4.3662,4.355,4.3606,59171.622
2005-03-31 14:00:00,7.75,7.76,7.74,7.76,45888.1966533375,4.3606,4.3662,4.355,4.3662,45888.1967
2005-03-31 14:10:00,7.76,7.77,7.74,7.77,216377.11866920625,4.3662,4.3719,4.355,4.3719,216377.1187
2005-03-31 14:20:00,7.77,7.77,7.76,7.77,124051.8234886875,4.3719,4.3719,4.3662,4.3719,124051.8235
2005-03-31 14:30:00,7.78,7.79,7.77,7.78,434181.38221040624,4.3775,4.3831,4.3719,4.3775,434181.3822
2005-03-31 14:40:00,7.78,7.8,7.78,7.8,341526.7459055812,4.3775,4.3887,4.3775,4.3887,341526.7459
2005-03-31 14:50:00,7.8,7.8,7.77,7.78,253592.6657158125,4.3887,4.3887,4.3719,4.3775,253592.6657
2005-03-31 15:00:00,7.79,7.79,7.78,7.79,423971.8073569125,4.3831,4.3831,4.3775,4.3831,423971.8074
2005-03-31 15:10:00,7.79,7.79,7.77,7.77,405309.143646225,4.3831,4.3831,4.3719,4.3719,405309.1436
2005-03-31 15:20:00,7.77,7.77,7.73,7.73,462065.5974016687,4.3719,4.3719,4.3494,4.3494,462065.5974
2005-03-31 15:30:00,7.73,7.74,7.72,7.74,301786.25023929373,4.3494,4.355,4.3437,4.355,301786.2502
2005-03-31 15:40:00,7.74,7.76,7.73,7.73,463602.5226484312,4.355,4.3662,4.3494,4.3494,463602.5226
2005-03-31 15:50:00,7.74,7.74,7.72,7.72,120319.29074655,4.355,4.355,4.3437,4.3437,120319.2907
2005-04-01 09:30:00,8.03,8.03,7.97,7.98,508392.91555408126,4.5182,4.5182,4.4844,4.49,508392.9156
2005-04-01 09:40:00,7.98,8.02,7.98,7.99,227245.3757713125,4.49,4.5125,4.49,4.4957,227245.3758
2005-04-01 09:50:00,7.98,8.0,7.96,7.97,227464.93652085,4.49,4.5013,4.4788,4.4844,227464.9365
2005-04-01 10:00:00,7.96,7.98,7.95,7.96,141726.46382645625,4.4788,4.49,4.4731,4.4788,141726.4638
2005-04-01 10:10:00,7.96,7.96,7.92,7.94,209460.955058775,4.4788,4.4788,4.4563,4.4675,209460.9551
2005-04-01 10:20:00,7.93,7.94,7.82,7.82,70698.561351075,4.4619,4.4675,4.4,4.4,70698.5614
2005-04-01 10:30:00,7.82,7.89,7.79,7.89,244041.77311093124,4.4,4.4394,4.3831,4.4394,244041.7731
2005-04-01 10:40:00,7.89,7.9,7.88,7.89,133602.71609356874,4.4394,4.445,4.4338,4.4394,133602.7161
2005-04-01 10:50:00,7.89,7.9,7.85,7.85,120429.07112131876,4.4394,4.445,4.4169,4.4169,120429.0711
2005-04-01 11:00:00,7.86,7.89,7.85,7.89,109121.6925201375,4.4225,4.4394,4.4169,4.4394,109121.6925
2005-04-01 11:10:00,7.89,7.89,7.85,7.86,78053.84646058125,4.4394,4.4394,4.4169,4.4225,78053.8465
2005-04-01 11:20:00,7.86,7.87,7.84,7.86,142934.0479489125,4.4225,4.4281,4.4113,4.4225,142934.0479
2005-04-01 11:30:00,7.86,7.87,7.84,7.85,58403.159376975,4.4225,4.4281,4.4113,4.4169,58403.1594
2005-04-01 11:40:00,7.86,7.87,7.85,7.87,112305.32338843124,4.4225,4.4281,4.4169,4.4281,112305.3234
2005-04-01 11:50:00,7.87,7.87,7.86,7.86,112305.32338843124,4.4281,4.4281,4.4225,4.4225,112305.3234
2005-04-01 12:00:00,7.86,7.87,7.86,7.86,28323.3366903375,4.4225,4.4281,4.4225,4.4225,28323.3367
2005-04-01 12:10:00,7.86,7.88,7.86,7.88,146447.0199415125,4.4225,4.4338,4.4225,4.4338,146447.0199
2005-04-01 12:20:00,7.88,7.88,7.87,7.87,62355.25286865,4.4338,4.4338,4.4281,4.4281,62355.2529
2005-04-01 12:30:00,7.87,7.9,7.87,7.9,73003.94922121875,4.4281,4.445,4.4281,4.445,73003.9492
2005-04-01 12:40:00,7.9,7.91,7.9,7.9,168842.2163943375,4.445,4.4506,4.445,4.445,168842.2164
2005-04-01 12:50:00,7.9,7.91,7.89,7.89,39850.27604105625,4.445,4.4506,4.4394,4.4394,39850.276
2005-04-01 13:00:00,7.89,7.9,7.87,7.88,186407.0763573375,4.4394,4.445,4.4281,4.4338,186407.0764
2005-04-01 13:10:00,7.88,7.88,7.87,7.88,85518.91194485626,4.4338,4.4338,4.4281,4.4338,85518.9119
2005-04-01 13:20:00,7.88,7.88,7.86,7.86,74540.87446798125,4.4338,4.4338,4.4225,4.4225,74540.8745
2005-04-01 13:30:00,7.86,7.87,7.85,7.86,43143.68728411875,4.4225,4.4281,4.4169,4.4225,43143.6873
2005-04-01 13:40:00,7.86,7.86,7.84,7.85,67734.49123231875,4.4225,4.4225,4.4113,4.4169,67734.4912
2005-04-01 13:50:00,7.84,7.85,7.83,7.83,37764.44892045,4.4113,4.4169,4.4056,4.4056,37764.4489
2005-04-01 14:00:00,7.83,7.84,7.82,7.83,224281.30565255624,4.4056,4.4113,4.4,4.4056,224281.3057
2005-04-01 14:10:00,7.83,7.84,7.83,7.84,122075.77674285,4.4056,4.4113,4.4056,4.4113,122075.7767
2005-04-01 14:20:00,7.84,7.84,7.83,7.83,65099.76223786875,4.4113,4.4113,4.4056,4.4056,65099.7622
2005-04-01 14:30:00,7.83,7.84,7.82,7.83,37874.22929521875,4.4056,4.4113,4.4,4.4056,37874.2293
2005-04-01 14:40:00,7.83,7.84,7.82,7.83,121636.655243775,4.4056,4.4113,4.4,4.4056,121636.6552
2005-04-01 14:50:00,7.83,7.83,7.82,7.82,93862.22042728124,4.4056,4.4056,4.4,4.4,93862.2204
2005-04-01 15:00:00,7.82,7.83,7.82,7.82,47315.34152533125,4.4,4.4056,4.4,4.4,47315.3415
2005-04-01 15:10:00,7.82,7.84,7.82,7.82,290917.9931371875,4.4,4.4113,4.4,4.4,290917.9931
2005-04-01 15:20:00,7.83,7.83,7.81,7.82,251616.618969975,4.4056,4.4056,4.3944,4.4,251616.619
2005-04-01 15:30:00,7.81,7.82,7.8,7.81,184760.37073580624,4.3944,4.4,4.3887,4.3944,184760.3707
2005-04-01 15:40:00,7.8,7.81,7.8,7.81,290588.65201288124,4.3887,4.3944,4.3887,4.3944,290588.652
2005-04-01 15:50:00,7.81,7.82,7.8,7.81,201117.64657635,4.3944,4.4,4.3887,4.3944,201117.6466
2005-04-04 09:30:00,7.74,7.8,7.74,7.79,184760.37073580624,4.355,4.3887,4.355,4.3831,184760.3707
2005-04-04 09:40:00,7.78,7.81,7.77,7.8,100558.823288175,4.3775,4.3944,4.3719,4.3887,100558.8233
2005-04-04 09:50:00,7.8,7.8,7.75,7.75,102754.43078355,4.3887,4.3887,4.3606,4.3606,102754.4308
2005-04-04 10:00:00,7.75,7.76,7.72,7.72,108463.010271525,4.3606,4.3662,4.3437,4.3437,108463.0103
2005-04-04 10:10:00,7.72,7.72,7.7,7.71,118453.02437548124,4.3437,4.3437,4.3325,4.3381,118453.0244
2005-04-04 10:20:00,7.7,7.72,7.7,7.71,112305.32338843124,4.3325,4.3437,4.3325,4.3381,112305.3234
2005-04-04 10:30:00,7.71,7.72,7.7,7.71,121417.0944942375,4.3381,4.3437,4.3325,4.3381,121417.0945
2005-04-04 10:40:00,7.71,7.72,7.7,7.72,111536.86076505,4.3381,4.3437,4.3325,4.3437,111536.8608
2005-04-04 10:50:00,7.72,7.75,7.72,7.74,64001.95849018125,4.3437,4.3606,4.3437,4.355,64001.9585
2005-04-04 11:00:00,7.74,7.77,7.74,7.77,75638.67821566876,4.355,4.3719,4.355,4.3719,75638.6782
2005-04-04 11:10:00,7.77,7.78,7.73,7.73,60708.54724711875,4.3719,4.3775,4.3494,4.3494,60708.5472
2005-04-04 11:20:00,7.72,7.72,7.71,7.72,146886.1414405875,4.3437,4.3437,4.3381,4.3437,146886.1414
2005-04-04 11:30:00,7.72,7.74,7.72,7.73,173123.65101031875,4.3437,4.355,4.3437,4.3494,173123.651
2005-04-04 11:40:00,7.72,7.74,7.72,7.73,45449.0751542625,4.3437,4.355,4.3437,4.3494,45449.0752
2005-04-04 11:50:00,7.72,7.72,7.71,7.71,98143.6550432625,4.3437,4.3437,4.3381,4.3381,98143.655
2005-04-04 12:00:00,7.71,7.72,7.71,7.71,28542.897439875,4.3381,4.3437,4.3381,4.3381,28542.8974
2005-04-04 12:10:00,7.71,7.72,7.7,7.7,24151.682449125,4.3381,4.3437,4.3325,4.3325,24151.6824
2005-04-04 12:20:00,7.72,7.72,7.7,7.72,29640.7011875625,4.3437,4.3437,4.3325,4.3437,29640.7012
2005-04-04 12:30:00,7.71,7.72,7.71,7.71,43253.4676588875,4.3381,4.3437,4.3381,4.3381,43253.4677
2005-04-04 12:40:00,7.71,7.72,7.7,7.72,61916.131369575,4.3381,4.3437,4.3325,4.3437,61916.1314
2005-04-04 12:50:00,7.72,7.72,7.71,7.72,33592.7946792375,4.3437,4.3437,4.3381,4.3437,33592.7947
2005-04-04 13:00:00,7.71,7.72,7.7,7.71,89471.00543653125,4.3381,4.3437,4.3325,4.3381,89471.0054
2005-04-04 13:10:00,7.7,7.71,7.68,7.68,134810.300216025,4.3325,4.3381,4.3212,4.3212,134810.3002
2005-04-04 13:20:00,7.68,7.69,7.67,7.67,109780.37476875,4.3212,4.3269,4.3156,4.3156,109780.3748
2005-04-04 13:30:00,7.68,7.68,7.67,7.68,122514.898241925,4.3212,4.3212,4.3156,4.3212,122514.8982
2005-04-04 13:40:00,7.68,7.69,7.67,7.69,193762.3614668437,4.3212,4.3269,4.3156,4.3269,193762.3615
2005-04-04 13:50:00,7.68,7.7,7.68,7.7,161047.80978575625,4.3212,4.3325,4.3212,4.3325,161047.8098
2005-04-04 14:00:00,7.7,7.71,7.7,7.71,144910.09469475,4.3325,4.3381,4.3325,4.3381,144910.0947
2005-04-04 14:10:00,7.71,7.71,7.7,7.71,27335.31331741875,4.3381,4.3381,4.3325,4.3381,27335.3133
2005-04-04 14:20:00,7.7,7.71,7.68,7.69,169830.23976725625,4.3325,4.3381,4.3212,4.3269,169830.2398
2005-04-04 14:30:00,7.69,7.71,7.68,7.71,163462.97803066875,4.3269,4.3381,4.3212,4.3381,163462.978
2005-04-04 14:40:00,7.7,7.71,7.7,7.71,149411.09006026876,4.3325,4.3381,4.3325,4.3381,149411.0901
2005-04-04 14:50:00,7.7,7.71,7.69,7.71,39191.59379244375,4.3325,4.3381,4.3269,4.3381,39191.5938
2005-04-04 15:00:00,7.7,7.71,7.69,7.7,77724.505336275,4.3325,4.3381,4.3269,4.3325,77724.5053
2005-04-04 15:10:00,7.7,7.7,7.69,7.7,119880.169247475,4.3325,4.3325,4.3269,4.3325,119880.1692
2005-04-04 15:20:00,7.7,7.71,7.69,7.7,142385.14607506874,4.3325,4.3381,4.3269,4.3325,142385.1461
2005-04-04 15:30:00,7.7,7.72,7.69,7.71,228452.9598937688,4.3325,4.3437,4.3269,4.3381,228452.9599
2005-04-04 15:40:00,7.7,7.71,7.69,7.7,244261.3338604688,4.3325,4.3381,4.3269,4.3325,244261.3339
2005-04-04 15:50:00,7.69,7.7,7.66,7.69,314630.5540872375,4.3269,4.3325,4.31,4.3269,314630.5541
2005-04-05 09:30:00,7.72,7.74,7.71,7.74,218243.385040275,4.3437,4.355,4.3381,4.355,218243.385
2005-04-05 09:40:00,7.73,7.74,7.72,7.72,148752.40781165625,4.3494,4.355,4.3437,4.3437,148752.4078
2005-04-05 09:50:00,7.72,7.73,7.72,7.72,182235.422116125,4.3437,4.3494,4.3437,4.3437,182235.4221
2005-04-05 10:00:00,7.73,7.73,7.72,7.72,211546.7821793813,4.3494,4.3494,4.3437,4.3437,211546.7822
2005-04-05 10:10:00,7.72,7.72,7.71,7.72,87165.6175663875,4.3437,4.3437,4.3381,4.3437,87165.6176
2005-04-05 10:20:00,7.72,7.72,7.71,7.71,129540.842227125,4.3437,4.3437,4.3381,4.3381,129540.8422
2005-04-05 10:30:00,7.71,7.72,7.71,7.71,96496.94942173125,4.3381,4.3437,4.3381,4.3381,96496.9494
2005-04-05 10:40:00,7.72,7.72,7.71,7.71,134261.39834218126,4.3437,4.3437,4.3381,4.3381,134261.3983
2005-04-05 10:50:00,7.71,7.72,7.71,7.72,56207.5518816,4.3381,4.3437,4.3381,4.3437,56207.5519
2005-04-05 11:00:00,7.72,7.72,7.71,7.72,47754.46302440625,4.3437,4.3437,4.3381,4.3437,47754.463
2005-04-05 11:10:00,7.72,7.72,7.71,7.72,89471.00543653125,4.3437,4.3437,4.3381,4.3437,89471.0054
2005-04-05 11:20:00,7.72,7.72,7.71,7.72,42594.785410275,4.3437,4.3437,4.3381,4.3437,42594.7854
2005-04-05 11:30:00,7.72,7.72,7.71,7.72,282245.34353045624,4.3437,4.3437,4.3381,4.3437,282245.3435
2005-04-05 11:40:00,7.72,7.72,7.7,7.7,57195.57525451875,4.3437,4.3437,4.3325,4.3325,57195.5753
2005-04-05 11:50:00,7.69,7.71,7.69,7.7,132614.69272065,4.3269,4.3381,4.3269,4.3325,132614.6927
2005-04-05 12:00:00,7.7,7.7,7.69,7.69,28103.7759408,4.3325,4.3325,4.3269,4.3269,28103.7759
2005-04-05 12:10:00,7.69,7.7,7.69,7.7,38093.79004475625,4.3269,4.3325,4.3269,4.3325,38093.79
2005-04-05 12:20:00,7.7,7.7,7.69,7.69,34690.598426925,4.3325,4.3325,4.3269,4.3269,34690.5984
2005-04-05 12:30:00,7.69,7.7,7.69,7.69,44131.7106570375,4.3269,4.3325,4.3269,4.3269,44131.7107
2005-04-05 12:40:00,7.69,7.7,7.69,7.69,116806.31875395,4.3269,4.3325,4.3269,4.3269,116806.3188
2005-04-05 12:50:00,7.7,7.7,7.69,7.7,43033.90690935,4.3325,4.3325,4.3269,4.3325,43033.9069
2005-04-05 13:00:00,7.7,7.71,7.7,7.71,47534.90227486875,4.3325,4.3381,4.3325,4.3381,47534.9023
2005-04-05 13:10:00,7.71,7.72,7.7,7.72,60049.86499850625,4.3381,4.3437,4.3325,4.3437,60049.865
2005-04-05 13:20:00,7.72,7.72,7.71,7.72,80139.6735811875,4.3437,4.3437,4.3381,4.3437,80139.6736
2005-04-05 13:30:00,7.72,7.72,7.71,7.72,10868.25710210625,4.3437,4.3437,4.3381,4.3437,10868.2571
2005-04-05 13:40:00,7.72,7.72,7.71,7.72,32055.869432475,4.3437,4.3437,4.3381,4.3437,32055.8694
2005-04-05 13:50:00,7.72,7.72,7.71,7.72,33483.01430446875,4.3437,4.3437,4.3381,4.3437,33483.0143
2005-04-05 14:00:00,7.72,7.72,7.7,7.72,25139.70582204375,4.3437,4.3437,4.3325,4.3437,25139.7058
2005-04-05 14:10:00,7.72,7.72,7.71,7.72,15479.03284239375,4.3437,4.3437,4.3381,4.3437,15479.0328
2005-04-05 14:20:00,7.72,7.72,7.72,7.72,97375.19241988123,4.3437,4.3437,4.3437,4.3437,97375.1924
2005-04-05 14:30:00,7.72,7.72,7.71,7.72,24371.2431986625,4.3437,4.3437,4.3381,4.3437,24371.2432
2005-04-05 14:40:00,7.71,7.72,7.71,7.71,42485.00503550625,4.3381,4.3437,4.3381,4.3381,42485.005
2005-04-05 14:50:00,7.72,7.72,7.71,7.71,44241.49103180625,4.3437,4.3437,4.3381,4.3381,44241.491
2005-04-05 15:00:00,7.72,7.72,7.71,7.72,41496.9816625875,4.3437,4.3437,4.3381,4.3437,41496.9817
2005-04-05 15:10:00,7.72,7.72,7.7,7.71,118343.2440007125,4.3437,4.3437,4.3325,4.3381,118343.244
2005-04-05 15:20:00,7.7,7.71,7.69,7.7,113512.9075108875,4.3325,4.3381,4.3269,4.3325,113512.9075
2005-04-05 15:30:00,7.7,7.7,7.68,7.69,230319.2262648375,4.3325,4.3325,4.3212,4.3269,230319.2263
2005-04-05 15:40:00,7.68,7.7,7.68,7.7,181027.8379936688,4.3212,4.3325,4.3212,4.3325,181027.838
2005-04-05 15:50:00,7.69,7.7,7.69,7.7,267095.6518123688,4.3269,4.3325,4.3269,4.3325,267095.6518
2005-04-06 09:30:00,7.71,7.75,7.71,7.74,211107.66068030623,4.3381,4.3606,4.3381,4.355,211107.6607
2005-04-06 09:40:00,7.74,7.76,7.73,7.75,138652.61333293124,4.355,4.3662,4.3494,4.3606,138652.6133
2005-04-06 09:50:00,7.76,7.76,7.75,7.76,74650.65484275,4.3662,4.3662,4.3606,4.3662,74650.6548
2005-04-06 10:00:00,7.76,7.78,7.75,7.77,137115.68808616875,4.3662,4.3775,4.3606,4.3719,137115.6881
2005-04-06 10:10:00,7.77,7.8,7.77,7.8,127345.23473175,4.3719,4.3887,4.3719,4.3887,127345.2347
2005-04-06 10:20:00,7.8,7.8,7.78,7.79,48193.58452348125,4.3887,4.3887,4.3775,4.3831,48193.5845
2005-04-06 10:30:00,7.78,7.79,7.78,7.78,108902.1317706,4.3775,4.3831,4.3775,4.3775,108902.1318
2005-04-06 10:40:00,7.78,7.78,7.77,7.77,64441.07998925625,4.3775,4.3775,4.3719,4.3719,64441.08
2005-04-06 10:50:00,7.77,7.77,7.74,7.75,204191.497069875,4.3719,4.3719,4.355,4.3606,204191.4971
2005-04-06 11:00:00,7.74,7.75,7.74,7.75,234381.10013128124,4.355,4.3606,4.355,4.3606,234381.1001
2005-04-06 11:10:00,7.75,7.78,7.75,7.76,135139.64134033126,4.3606,4.3775,4.3606,4.3662,135139.6413
2005-04-06 11:20:00,7.76,7.77,7.75,7.77,45339.29477949375,4.3662,4.3719,4.3606,4.3719,45339.2948
2005-04-06 11:30:00,7.76,7.76,7.75,7.76,123722.48236438126,4.3662,4.3662,4.3606,4.3662,123722.4824
2005-04-06 11:40:00,7.76,7.77,7.76,7.76,74979.99596705625,4.3662,4.3719,4.3662,4.3662,74979.996
2005-04-06 11:50:00,7.75,7.76,7.75,7.75,55768.430382525,4.3606,4.3662,4.3606,4.3606,55768.4304
2005-04-06 12:00:00,7.76,7.76,7.73,7.74,37215.54704660625,4.3662,4.3662,4.3494,4.355,37215.547
2005-04-06 12:10:00,7.74,7.74,7.73,7.73,258752.3433299437,4.355,4.355,4.3494,4.3494,258752.3433
2005-04-06 12:20:00,7.74,7.74,7.73,7.73,128552.81885420626,4.355,4.355,4.3494,4.3494,128552.8189
2005-04-06 12:30:00,7.73,7.74,7.72,7.73,20638.710456525,4.3494,4.355,4.3437,4.3494,20638.7105
2005-04-06 12:40:00,7.73,7.73,7.72,7.73,49730.50977024375,4.3494,4.3494,4.3437,4.3494,49730.5098
2005-04-06 12:50:00,7.72,7.73,7.72,7.72,38532.91154383125,4.3437,4.3494,4.3437,4.3437,38532.9115
2005-04-06 13:00:00,7.72,7.72,7.71,7.72,96387.1690469625,4.3437,4.3437,4.3381,4.3437,96387.169
2005-04-06 13:10:00,7.72,7.73,7.71,7.72,50169.63126931875,4.3437,4.3494,4.3381,4.3437,50169.6313
2005-04-06 13:20:00,7.72,7.72,7.71,7.72,77065.8230876625,4.3437,4.3437,4.3381,4.3437,77065.8231
2005-04-06 13:30:00,7.71,7.72,7.7,7.7,46766.4396514875,4.3381,4.3437,4.3325,4.3325,46766.4397
2005-04-06 13:40:00,7.7,7.7,7.69,7.69,131956.0104720375,4.3325,4.3325,4.3269,4.3269,131956.0105
2005-04-06 13:50:00,7.69,7.7,7.67,7.67,14161.66834516875,4.3269,4.3325,4.3156,4.3156,14161.6683
2005-04-06 14:00:00,7.67,7.7,7.67,7.69,81676.59882795,4.3156,4.3325,4.3156,4.3269,81676.5988
2005-04-06 14:10:00,7.69,7.7,7.68,7.68,30189.60306140625,4.3269,4.3325,4.3212,4.3212,30189.6031
2005-04-06 14:20:00,7.69,7.71,7.69,7.7,46327.3181524125,4.3269,4.3381,4.3269,4.3325,46327.3182
2005-04-06 14:30:00,7.71,7.71,7.69,7.69,66417.12673509376,4.3381,4.3381,4.3269,4.3269,66417.1267
2005-04-06 14:40:00,7.7,7.72,7.69,7.71,58512.93975174375,4.3325,4.3437,4.3269,4.3381,58512.9398
2005-04-06 14:50:00,7.71,7.72,7.7,7.71,103303.33265739377,4.3381,4.3437,4.3325,4.3381,103303.3327
2005-04-06 15:00:00,7.71,7.72,7.7,7.71,112195.5430136625,4.3381,4.3437,4.3325,4.3381,112195.543
2005-04-06 15:10:00,7.72,7.72,7.71,7.72,83213.5240747125,4.3437,4.3437,4.3381,4.3437,83213.5241
2005-04-06 15:20:00,7.72,7.72,7.71,7.71,137005.9077114,4.3437,4.3437,4.3381,4.3381,137005.9077
2005-04-06 15:30:00,7.71,7.72,7.7,7.71,100449.04291340624,4.3381,4.3437,4.3325,4.3381,100449.0429
2005-04-06 15:40:00,7.71,7.72,7.67,7.67,227684.4972703875,4.3381,4.3437,4.3156,4.3156,227684.4973
2005-04-06 15:50:00,7.68,7.68,7.66,7.66,415957.8399987937,4.3212,4.3212,4.31,4.31,415957.84
2005-04-07 09:30:00,7.63,7.63,7.6,7.62,307824.170851575,4.2931,4.2931,4.2762,4.2875,307824.1709
2005-04-07 09:40:00,7.62,7.63,7.61,7.62,113842.24863519376,4.2875,4.2931,4.2818,4.2875,113842.2486
2005-04-07 09:50:00,7.61,7.62,7.61,7.62,53682.60326191875,4.2818,4.2875,4.2818,4.2875,53682.6033
2005-04-07 10:00:00,7.61,7.62,7.61,7.61,123173.5804905375,4.2818,4.2875,4.2818,4.2818,123173.5805
2005-04-07 10:10:00,7.61,7.62,7.61,7.62,12734.523473175,4.2818,4.2875,4.2818,4.2875,12734.5235
2005-04-07 10:20:00,7.62,7.62,7.61,7.61,49840.2901450125,4.2875,4.2875,4.2818,4.2818,49840.2901
2005-04-07 10:30:00,7.61,7.62,7.61,7.61,171476.9453887875,4.2818,4.2875,4.2818,4.2818,171476.9454
2005-04-07 10:40:00,7.62,7.62,7.61,7.62,67295.36973324374,4.2875,4.2875,4.2818,4.2875,67295.3697
2005-04-07 10:50:00,7.62,7.64,7.62,7.63,99900.1410395625,4.2875,4.2987,4.2875,4.2931,99900.141
2005-04-07 11:00:00,7.64,7.72,7.64,7.72,174001.89400846875,4.2987,4.3437,4.2987,4.3437,174001.894
2005-04-07 11:10:00,7.72,7.73,7.68,7.69,260179.4882019375,4.3437,4.3494,4.3212,4.3269,260179.4882
2005-04-07 11:20:00,7.69,7.69,7.68,7.68,85628.692319625,4.3269,4.3269,4.3212,4.3212,85628.6923
2005-04-07 11:30:00,7.69,7.7,7.67,7.7,103852.2345312375,4.3269,4.3325,4.3156,4.3325,103852.2345
2005-04-07 11:40:00,7.7,7.72,7.68,7.68,236137.58612758125,4.3325,4.3437,4.3212,4.3212,236137.5861
2005-04-07 11:50:00,7.68,7.69,7.67,7.69,54560.84626006875,4.3212,4.3269,4.3156,4.3269,54560.8463
2005-04-07 12:00:00,7.69,7.71,7.68,7.71,92764.41667959376,4.3269,4.3381,4.3212,4.3381,92764.4167
2005-04-07 12:10:00,7.71,7.72,7.71,7.71,148971.96856119376,4.3381,4.3437,4.3381,4.3381,148971.9686
2005-04-07 12:20:00,7.72,7.72,7.69,7.7,18333.32258638125,4.3437,4.3437,4.3269,4.3325,18333.3226
2005-04-07 12:30:00,7.71,7.72,7.7,7.7,62025.91174434375,4.3381,4.3437,4.3325,4.3325,62025.9117
2005-04-07 12:40:00,7.72,7.74,7.71,7.74,284550.7314006,4.3437,4.355,4.3381,4.355,284550.7314
2005-04-07 12:50:00,7.74,7.75,7.56,7.73,601486.6733579813,4.355,4.3606,4.2537,4.3494,601486.6734
2005-04-07 13:00:00,7.72,7.74,7.72,7.73,342624.5496532688,4.3437,4.355,4.3437,4.3494,342624.5497
2005-04-07 13:10:00,7.73,7.73,7.7,7.71,124930.0664868375,4.3494,4.3494,4.3325,4.3381,124930.0665
2005-04-07 13:20:00,7.7,7.71,7.69,7.69,16686.61696485,4.3325,4.3381,4.3269,4.3269,16686.617
2005-04-07 13:30:00,7.69,7.7,7.69,7.7,28213.55631556875,4.3269,4.3325,4.3269,4.3325,28213.5563
2005-04-07 13:40:00,7.7,7.72,7.68,7.69,139421.0759563125,4.3325,4.3437,4.3212,4.3269,139421.076
2005-04-07 13:50:00,7.68,7.69,7.67,7.69,61037.888371425,4.3212,4.3269,4.3156,4.3269,61037.8884
2005-04-07 14:00:00,7.69,7.73,7.68,7.72,59610.74349943125,4.3269,4.3494,4.3212,4.3437,59610.7435
2005-04-07 14:10:00,7.72,7.73,7.7,7.7,51486.99576654375,4.3437,4.3494,4.3325,4.3325,51486.9958
2005-04-07 14:20:00,7.72,7.73,7.72,7.72,148971.96856119376,4.3437,4.3494,4.3437,4.3437,148971.9686
2005-04-07 14:30:00,7.72,7.73,7.72,7.73,36995.98629706875,4.3437,4.3494,4.3437,4.3494,36995.9863
2005-04-07 14:40:00,7.73,7.73,7.72,7.72,18772.44408545625,4.3494,4.3494,4.3437,4.3437,18772.4441
2005-04-07 14:50:00,7.72,7.74,7.72,7.73,29311.36006325625,4.3437,4.355,4.3437,4.3494,29311.3601
2005-04-07 15:00:00,7.73,7.76,7.73,7.75,399271.2230339437,4.3494,4.3662,4.3494,4.3606,399271.223
2005-04-07 15:10:00,7.75,7.78,7.74,7.78,127345.23473175,4.3606,4.3775,4.355,4.3775,127345.2347
2005-04-07 15:20:00,7.77,7.8,7.77,7.8,449331.0739284938,4.3719,4.3887,4.3719,4.3887,449331.0739
2005-04-07 15:30:00,7.8,7.8,7.77,7.78,258752.3433299437,4.3887,4.3887,4.3719,4.3775,258752.3433
2005-04-07 15:40:00,7.78,7.78,7.72,7.73,198153.5764575937,4.3775,4.3775,4.3437,4.3494,198153.5765
2005-04-07 15:50:00,7.72,7.73,7.71,7.72,251616.618969975,4.3437,4.3494,4.3381,4.3437,251616.619
2005-04-08 09:30:00,7.87,7.88,7.83,7.83,335269.2645437625,4.4281,4.4338,4.4056,4.4056,335269.2645
2005-04-08 09:40:00,7.84,7.88,7.83,7.88,85628.692319625,4.4113,4.4338,4.4056,4.4338,85628.6923
2005-04-08 09:50:00,7.88,7.9,7.88,7.89,160828.24903621874,4.4338,4.445,4.4338,4.4394,160828.249
2005-04-08 10:00:00,7.89,7.91,7.88,7.89,207484.9083129375,4.4394,4.4506,4.4338,4.4394,207484.9083
2005-04-08 10:10:00,7.9,7.9,7.87,7.87,125588.74873545,4.445,4.445,4.4281,4.4281,125588.7487
2005-04-08 10:20:00,7.88,7.9,7.87,7.9,82993.963325175,4.4338,4.445,4.4281,4.445,82993.9633
2005-04-08 10:30:00,7.9,7.9,7.88,7.89,94740.46342543126,4.445,4.445,4.4338,4.4394,94740.4634
2005-04-08 10:40:00,7.88,7.9,7.88,7.88,103962.01490600624,4.4338,4.445,4.4338,4.4338,103962.0149
2005-04-08 10:50:00,7.88,7.89,7.85,7.86,60818.3276218875,4.4338,4.4394,4.4169,4.4225,60818.3276
2005-04-08 11:00:00,7.86,7.87,7.85,7.87,160389.12753714374,4.4225,4.4281,4.4169,4.4281,160389.1275
2005-04-08 11:10:00,7.87,7.9,7.87,7.9,112195.5430136625,4.4281,4.445,4.4281,4.445,112195.543
2005-04-08 11:20:00,7.9,7.94,7.89,7.92,499500.7051978125,4.445,4.4675,4.4394,4.4563,499500.7052
2005-04-08 11:30:00,7.92,7.96,7.92,7.95,184540.80998626875,4.4563,4.4788,4.4563,4.4731,184540.81
2005-04-08 11:40:00,7.95,7.95,7.91,7.92,71686.58472399374,4.4731,4.4731,4.4506,4.4563,71686.5847
2005-04-08 11:50:00,7.92,7.92,7.9,7.9,223842.18415348124,4.4563,4.4563,4.445,4.445,223842.1842
2005-04-08 12:00:00,7.91,7.92,7.9,7.92,100668.60366294374,4.4506,4.4563,4.445,4.4563,100668.6037
2005-04-08 12:10:00,7.93,7.93,7.91,7.92,229440.9832666875,4.4619,4.4619,4.4506,4.4563,229440.9833
2005-04-08 12:20:00,7.92,7.92,7.92,7.92,31397.1871838625,4.4563,4.4563,4.4563,4.4563,31397.1872
2005-04-08 12:30:00,7.92,7.92,7.91,7.92,151936.03867995,4.4563,4.4563,4.4506,4.4563,151936.0387
2005-04-08 12:40:00,7.91,7.92,7.9,7.91,307933.9512263437,4.4506,4.4563,4.445,4.4506,307933.9512
2005-04-08 12:50:00,7.92,7.92,7.91,7.91,160718.46866145,4.4563,4.4563,4.4506,4.4506,160718.4687
2005-04-08 13:00:00,7.92,7.92,7.91,7.92,56427.1126311375,4.4563,4.4563,4.4506,4.4563,56427.1126
2005-04-08 13:10:00,7.91,7.92,7.9,7.92,68393.17348093125,4.4506,4.4563,4.445,4.4563,68393.1735
2005-04-08 13:20:00,7.92,7.92,7.91,7.92,32275.4301820125,4.4563,4.4563,4.4506,4.4563,32275.4302
2005-04-08 13:30:00,7.92,7.92,7.91,7.92,10758.4767273375,4.4563,4.4563,4.4506,4.4563,10758.4767
2005-04-08 13:40:00,7.92,7.92,7.91,7.92,142165.58532553125,4.4563,4.4563,4.4506,4.4563,142165.5853
2005-04-08 13:50:00,7.92,7.92,7.91,7.92,85958.03344393124,4.4563,4.4563,4.4506,4.4563,85958.0334
2005-04-08 14:00:00,7.91,7.92,7.91,7.92,93862.22042728124,4.4506,4.4563,4.4506,4.4563,93862.2204
2005-04-08 14:10:00,7.92,7.92,7.9,7.91,126247.4309840625,4.4563,4.4563,4.445,4.4506,126247.431
2005-04-08 14:20:00,7.91,7.93,7.91,7.92,230868.1281386813,4.4506,4.4619,4.4506,4.4563,230868.1281
2005-04-08 14:30:00,7.92,7.94,7.91,7.92,191786.31472100623,4.4563,4.4675,4.4506,4.4563,191786.3147
2005-04-08 14:40:00,7.92,7.93,7.91,7.92,57854.25750313125,4.4563,4.4619,4.4506,4.4563,57854.2575
2005-04-08 14:50:00,7.92,7.93,7.91,7.92,46217.53777764375,4.4563,4.4619,4.4506,4.4563,46217.5378
2005-04-08 15:00:00,7.92,7.92,7.9,7.92,109341.253269675,4.4563,4.4563,4.445,4.4563,109341.2533
2005-04-08 15:10:00,7.92,7.92,7.9,7.91,202764.3521978813,4.4563,4.4563,4.445,4.4506,202764.3522
2005-04-08 15:20:00,7.92,7.92,7.91,7.91,66087.7856107875,4.4563,4.4563,4.4506,4.4506,66087.7856
2005-04-08 15:30:00,7.91,7.92,7.82,7.82,278951.9322873938,4.4506,4.4563,4.4,4.4,278951.9323
2005-04-08 15:40:00,7.82,7.83,7.82,7.82,412444.8680061938,4.4,4.4056,4.4,4.4,412444.868
2005-04-08 15:50:00,7.82,7.88,7.82,7.87,384121.53131585626,4.4,4.4338,4.4,4.4281,384121.5313
2005-04-11 09:30:00,7.87,7.87,7.84,7.85,118782.3654997875,4.4281,4.4281,4.4113,4.4169,118782.3655
2005-04-11 09:40:00,7.85,7.86,7.84,7.86,89031.88393745625,4.4169,4.4225,4.4113,4.4225,89031.8839
2005-04-11 09:50:00,7.85,7.86,7.83,7.83,72455.047347375,4.4169,4.4225,4.4056,4.4056,72455.0473
2005-04-11 10:00:00,7.83,7.83,7.8,7.82,45229.514404725,4.4056,4.4056,4.3887,4.4,45229.5144
2005-04-11 10:10:00,7.82,7.82,7.77,7.79,54341.28551053125,4.4,4.4,4.3719,4.3831,54341.2855
2005-04-11 10:20:00,7.8,7.82,7.8,7.82,105608.7205275375,4.3887,4.4,4.3887,4.4,105608.7205
2005-04-11 10:30:00,7.82,7.86,7.82,7.83,121746.43561854376,4.4,4.4225,4.4,4.4056,121746.4356
2005-04-11 10:40:00,7.83,7.84,7.82,7.83,53572.82288715,4.4056,4.4113,4.4,4.4056,53572.8229
2005-04-11 10:50:00,7.82,7.85,7.82,7.85,56207.5518816,4.4,4.4169,4.4,4.4169,56207.5519
2005-04-11 11:00:00,7.85,7.85,7.83,7.83,44570.8321561125,4.4169,4.4169,4.4056,4.4056,44570.8322
2005-04-11 11:10:00,7.83,7.85,7.82,7.82,146447.0199415125,4.4056,4.4169,4.4,4.4,146447.0199
2005-04-11 11:20:00,7.82,7.84,7.82,7.82,75638.67821566876,4.4,4.4113,4.4,4.4,75638.6782
2005-04-11 11:30:00,7.82,7.84,7.82,7.83,52475.0191394625,4.4,4.4113,4.4,4.4056,52475.0191
2005-04-11 11:40:00,7.83,7.85,7.83,7.84,8343.308482425,4.4056,4.4169,4.4056,4.4113,8343.3085
2005-04-11 11:50:00,7.84,7.85,7.83,7.84,50389.19201885625,4.4113,4.4169,4.4056,4.4113,50389.192
2005-04-11 12:00:00,7.83,7.84,7.82,7.83,14491.009469475,4.4056,4.4113,4.4,4.4056,14491.0095
2005-04-11 12:10:00,7.83,7.84,7.82,7.83,39850.27604105625,4.4056,4.4113,4.4,4.4056,39850.276
2005-04-11 12:20:00,7.83,7.84,7.83,7.83,13612.766471325,4.4056,4.4113,4.4056,4.4056,13612.7665
2005-04-11 12:30:00,7.84,7.86,7.84,7.85,34910.1591764625,4.4113,4.4225,4.4113,4.4169,34910.1592
2005-04-11 12:40:00,7.85,7.86,7.84,7.85,76626.7015885875,4.4169,4.4225,4.4113,4.4169,76626.7016
2005-04-11 12:50:00,7.84,7.85,7.83,7.84,37764.44892045,4.4113,4.4169,4.4056,4.4113,37764.4489
2005-04-11 13:00:00,7.84,7.87,7.84,7.86,62135.6921191125,4.4113,4.4281,4.4113,4.4225,62135.6921
2005-04-11 13:10:00,7.86,7.87,7.85,7.86,44241.49103180625,4.4225,4.4281,4.4169,4.4225,44241.491
2005-04-11 13:20:00,7.85,7.87,7.85,7.87,33043.89280539375,4.4169,4.4281,4.4169,4.4281,33043.8928
2005-04-11 13:30:00,7.86,7.88,7.86,7.88,84750.449321475,4.4225,4.4338,4.4225,4.4338,84750.4493
2005-04-11 13:40:00,7.88,7.89,7.87,7.88,132285.35159634374,4.4338,4.4394,4.4281,4.4338,132285.3516
2005-04-11 13:50:00,7.88,7.88,7.85,7.85,78492.96795965625,4.4338,4.4338,4.4169,4.4169,78492.968
2005-04-11 14:00:00,7.85,7.85,7.82,7.82,54999.96775914375,4.4169,4.4169,4.4,4.4,54999.9678
2005-04-11 14:10:00,7.82,7.83,7.81,7.82,29530.92081279375,4.4,4.4056,4.3944,4.4,29530.9208
2005-04-11 14:20:00,7.82,7.84,7.82,7.82,45229.514404725,4.4,4.4113,4.4,4.4,45229.5144
2005-04-11 14:30:00,7.83,7.83,7.82,7.82,10319.3552282625,4.4056,4.4056,4.4,4.4,10319.3552
2005-04-11 14:40:00,7.83,7.85,7.83,7.83,45229.514404725,4.4056,4.4169,4.4056,4.4056,45229.5144
2005-04-11 14:50:00,7.83,7.84,7.83,7.83,177624.6463758375,4.4056,4.4113,4.4056,4.4056,177624.6464
2005-04-11 15:00:00,7.84,7.84,7.82,7.82,32824.33205585625,4.4113,4.4113,4.4,4.4,32824.3321
2005-04-11 15:10:00,7.82,7.84,7.82,7.83,48303.36489825,4.4,4.4113,4.4,4.4056,48303.3649
2005-04-11 15:20:00,7.83,7.84,7.82,7.84,77395.16421196875,4.4056,4.4113,4.4,4.4113,77395.1642
2005-04-11 15:30:00,7.84,7.84,7.82,7.82,205289.3008175625,4.4113,4.4113,4.4,4.4,205289.3008
2005-04-11 15:40:00,7.83,7.84,7.82,7.83,201446.98770065623,4.4056,4.4113,4.4,4.4056,201446.9877
2005-04-11 15:50:00,7.83,7.85,7.82,7.83,355029.7320021375,4.4056,4.4169,4.4,4.4056,355029.732
2005-04-12 09:30:00,7.83,7.83,7.77,7.8,99131.67841618124,4.4056,4.4056,4.3719,4.3887,99131.6784
2005-04-12 09:40:00,7.8,7.82,7.8,7.8,64441.07998925625,4.3887,4.4,4.3887,4.3887,64441.08
2005-04-12 09:50:00,7.8,7.81,7.77,7.8,136566.786212325,4.3887,4.3944,4.3719,4.3887,136566.7862
2005-04-12 10:00:00,7.81,7.85,7.8,7.85,78932.08945873125,4.3944,4.4169,4.3887,4.4169,78932.0895
2005-04-12 10:10:00,7.84,7.84,7.81,7.82,71357.2435996875,4.4113,4.4113,4.3944,4.4,71357.2436
2005-04-12 10:20:00,7.83,7.83,7.8,7.82,70479.0006015375,4.4056,4.4056,4.3887,4.4,70479.0006
2005-04-12 10:30:00,7.82,7.82,7.8,7.81,20748.49083129375,4.4,4.4,4.3887,4.3944,20748.4908
2005-04-12 10:40:00,7.81,7.82,7.8,7.82,46217.53777764375,4.3944,4.4,4.3887,4.4,46217.5378
2005-04-12 10:50:00,7.81,7.81,7.78,7.79,53243.48176284375,4.3944,4.3944,4.3775,4.3831,53243.4818
2005-04-12 11:00:00,7.78,7.78,7.74,7.75,70808.34172584375,4.3775,4.3775,4.355,4.3606,70808.3417
2005-04-12 11:10:00,7.75,7.75,7.74,7.74,42924.12653458125,4.3606,4.3606,4.355,4.355,42924.1265
2005-04-12 11:20:00,7.75,7.75,7.74,7.75,33153.6731801625,4.3606,4.3606,4.355,4.3606,33153.6732
2005-04-12 11:30:00,7.74,7.76,7.73,7.75,32934.112430625,4.355,4.3662,4.3494,4.3606,32934.1124
2005-04-12 11:40:00,7.75,7.76,7.75,7.76,16247.495465775,4.3606,4.3662,4.3606,4.3662,16247.4955
2005-04-12 11:50:00,7.76,7.77,7.75,7.77,43582.80878319375,4.3662,4.3719,4.3606,4.3719,43582.8088
2005-04-12 12:00:00,7.78,7.78,7.75,7.76,40069.83679059375,4.3775,4.3775,4.3606,4.3662,40069.8368
2005-04-12 12:10:00,7.75,7.76,7.74,7.76,26896.19181834375,4.3606,4.3662,4.355,4.3662,26896.1918
2005-04-12 12:20:00,7.76,7.76,7.74,7.75,41826.32278689375,4.3662,4.3662,4.355,4.3606,41826.3228
2005-04-12 12:30:00,7.76,7.76,7.75,7.76,13283.42534701875,4.3662,4.3662,4.3606,4.3662,13283.4253
2005-04-12 12:40:00,7.74,7.76,7.73,7.75,42814.3461598125,4.355,4.3662,4.3494,4.3606,42814.3462
2005-04-12 12:50:00,7.75,7.76,7.73,7.74,9111.77110580625,4.3606,4.3662,4.3494,4.355,9111.7711
2005-04-12 13:00:00,7.73,7.75,7.73,7.74,12734.523473175,4.3494,4.3606,4.3494,4.355,12734.5235
2005-04-12 13:10:00,7.73,7.74,7.73,7.73,27554.87406695625,4.3494,4.355,4.3494,4.3494,27554.8741
2005-04-12 13:20:00,7.72,7.73,7.72,7.72,31726.52830816875,4.3437,4.3494,4.3437,4.3437,31726.5283
2005-04-12 13:30:00,7.72,7.73,7.72,7.72,30409.16381094375,4.3437,4.3494,4.3437,4.3437,30409.1638
2005-04-12 13:40:00,7.72,7.72,7.71,7.71,37215.54704660625,4.3437,4.3437,4.3381,4.3381,37215.547
2005-04-12 13:50:00,7.71,7.72,7.71,7.71,20968.05158083125,4.3381,4.3437,4.3381,4.3381,20968.0516
2005-04-12 14:00:00,7.71,7.72,7.7,7.71,56427.1126311375,4.3381,4.3437,4.3325,4.3381,56427.1126
2005-04-12 14:10:00,7.7,7.76,7.7,7.75,112964.00563704377,4.3325,4.3662,4.3325,4.3606,112964.0056
2005-04-12 14:20:00,7.76,7.77,7.74,7.75,51047.87426746875,4.3662,4.3719,4.355,4.3606,51047.8743
2005-04-12 14:30:00,7.75,7.76,7.73,7.74,94850.2438002,4.3606,4.3662,4.3494,4.355,94850.2438
2005-04-12 14:40:00,7.74,7.77,7.73,7.77,110878.1785164375,4.355,4.3719,4.3494,4.3719,110878.1785
2005-04-12 14:50:00,7.76,7.8,7.76,7.79,115928.0757558,4.3662,4.3887,4.3662,4.3831,115928.0758
2005-04-12 15:00:00,7.8,7.81,7.79,7.81,69490.97722861875,4.3887,4.3944,4.3831,4.3944,69490.9772
2005-04-12 15:10:00,7.81,7.81,7.79,7.8,58183.5986274375,4.3944,4.3944,4.3831,4.3887,58183.5986
2005-04-12 15:20:00,7.81,7.81,7.8,7.8,101546.84666109376,4.3944,4.3944,4.3887,4.3887,101546.8467
2005-04-12 15:30:00,7.81,7.82,7.79,7.82,331866.07292593125,4.3944,4.4,4.3831,4.4,331866.0729
2005-04-12 15:40:00,7.82,7.83,7.82,7.82,78492.96795965625,4.4,4.4056,4.4,4.4,78492.968
2005-04-12 15:50:00,7.83,7.83,7.82,7.83,129101.72072805,4.4056,4.4056,4.4,4.4056,129101.7207
2005-04-13 09:30:00,7.83,7.84,7.82,7.82,285758.31552305626,4.4056,4.4113,4.4,4.4,285758.3155
2005-04-13 09:40:00,7.82,7.85,7.82,7.85,229001.8617676125,4.4,4.4169,4.4,4.4169,229001.8618
2005-04-13 09:50:00,7.85,7.85,7.83,7.84,312105.6054675563,4.4169,4.4169,4.4056,4.4113,312105.6055
2005-04-13 10:00:00,7.83,7.84,7.83,7.83,171367.16501401874,4.4056,4.4113,4.4056,4.4056,171367.165
2005-04-13 10:10:00,7.84,7.84,7.83,7.83,126466.9917336,4.4113,4.4113,4.4056,4.4056,126466.9917
2005-04-13 10:20:00,7.84,7.84,7.82,7.82,48852.26677209375,4.4113,4.4113,4.4,4.4,48852.2668
2005-04-13 10:30:00,7.82,7.85,7.82,7.83,29091.79931371875,4.4,4.4169,4.4,4.4056,29091.7993
2005-04-13 10:40:00,7.83,7.84,7.82,7.82,42155.6639112,4.4056,4.4113,4.4,4.4,42155.6639
2005-04-13 10:50:00,7.82,7.83,7.82,7.82,57634.69675359375,4.4,4.4056,4.4,4.4,57634.6968
2005-04-13 11:00:00,7.82,7.82,7.82,7.82,18003.981462075,4.4,4.4,4.4,4.4,18003.9815
2005-04-13 11:10:00,7.82,7.82,7.8,7.82,189590.70722563125,4.4,4.4,4.3887,4.4,189590.7072
2005-04-13 11:20:00,7.81,7.82,7.8,7.81,32604.77130631875,4.3944,4.4,4.3887,4.3944,32604.7713
2005-04-13 11:30:00,7.81,7.83,7.8,7.82,173892.1136337,4.3944,4.4056,4.3887,4.4,173892.1136
2005-04-13 11:40:00,7.82,7.82,7.82,7.82,15918.15434146875,4.4,4.4,4.4,4.4,15918.1543
2005-04-13 11:50:00,7.82,7.82,7.82,7.82,31836.3086829375,4.4,4.4,4.4,4.4,31836.3087
2005-04-13 12:00:00,7.81,7.82,7.81,7.82,11636.7197254875,4.3944,4.4,4.3944,4.4,11636.7197
2005-04-13 12:10:00,7.82,7.82,7.79,7.81,150838.2349322625,4.4,4.4,4.3831,4.3944,150838.2349
2005-04-13 12:20:00,7.81,7.82,7.8,7.81,29091.79931371875,4.3944,4.4,4.3887,4.3944,29091.7993
2005-04-13 12:30:00,7.81,7.83,7.81,7.82,51926.11726561875,4.3944,4.4056,4.3944,4.4,51926.1173
2005-04-13 12:40:00,7.82,7.84,7.82,7.83,31067.84605955625,4.4,4.4113,4.4,4.4056,31067.8461
2005-04-13 12:50:00,7.83,7.83,7.82,7.83,45888.1966533375,4.4056,4.4056,4.4,4.4056,45888.1967
2005-04-13 13:00:00,7.83,7.84,7.82,7.83,44790.39290565,4.4056,4.4113,4.4,4.4056,44790.3929
2005-04-13 13:10:00,7.83,7.84,7.83,7.83,5489.0187384375,4.4056,4.4113,4.4056,4.4056,5489.0187
2005-04-13 13:20:00,7.82,7.83,7.82,7.82,35459.06105030625,4.4,4.4056,4.4,4.4,35459.0611
2005-04-13 13:30:00,7.82,7.82,7.79,7.8,60818.3276218875,4.4,4.4,4.3831,4.3887,60818.3276
2005-04-13 13:40:00,7.81,7.81,7.75,7.75,114940.05238288124,4.3944,4.3944,4.3606,4.3606,114940.0524
2005-04-13 13:50:00,7.75,7.77,7.74,7.76,124600.72536253124,4.3606,4.3719,4.355,4.3662,124600.7254
2005-04-13 14:00:00,7.76,7.77,7.75,7.76,146007.8984424375,4.3662,4.3719,4.3606,4.3662,146007.8984
2005-04-13 14:10:00,7.76,7.77,7.75,7.75,152594.7209285625,4.3662,4.3719,4.3606,4.3606,152594.7209
2005-04-13 14:20:00,7.76,7.76,7.74,7.75,96167.608297425,4.3662,4.3662,4.355,4.3606,96167.6083
2005-04-13 14:30:00,7.75,7.76,7.75,7.76,113512.9075108875,4.3606,4.3662,4.3606,4.3662,113512.9075
2005-04-13 14:40:00,7.76,7.78,7.76,7.78,156766.375169775,4.3662,4.3775,4.3662,4.3775,156766.3752
2005-04-13 14:50:00,7.78,7.78,7.77,7.77,10429.13560303125,4.3775,4.3775,4.3719,4.3719,10429.1356
2005-04-13 15:00:00,7.78,7.78,7.77,7.77,132944.03384495626,4.3775,4.3775,4.3719,4.3719,132944.0338
2005-04-13 15:10:00,7.78,7.78,7.74,7.74,263363.1190702313,4.3775,4.3775,4.355,4.355,263363.1191
2005-04-13 15:20:00,7.74,7.75,7.72,7.74,153033.8424276375,4.355,4.3606,4.3437,4.355,153033.8424
2005-04-13 15:30:00,7.74,7.75,7.73,7.74,254800.2498382688,4.355,4.3606,4.3494,4.355,254800.2498
2005-04-13 15:40:00,7.73,7.74,7.73,7.74,231526.8103872937,4.3494,4.355,4.3494,4.355,231526.8104
2005-04-13 15:50:00,7.73,7.77,7.73,7.77,650778.06162915,4.3494,4.3719,4.3494,4.3719,650778.0616
2005-04-14 09:30:00,7.65,7.65,7.6,7.61,466456.81239241874,4.3043,4.3043,4.2762,4.2818,466456.8124
2005-04-14 09:40:00,7.6,7.61,7.59,7.6,168183.534145725,4.2762,4.2818,4.2706,4.2762,168183.5341
2005-04-14 09:50:00,7.61,7.62,7.61,7.62,202325.23069880623,4.2818,4.2875,4.2818,4.2875,202325.2307
2005-04-14 10:00:00,7.62,7.63,7.62,7.62,130638.6459748125,4.2875,4.2931,4.2875,4.2875,130638.646
2005-04-14 10:10:00,7.62,7.62,7.59,7.59,146666.58069105,4.2875,4.2875,4.2706,4.2706,146666.5807
2005-04-14 10:20:00,7.59,7.59,7.56,7.57,321217.3765733625,4.2706,4.2706,4.2537,4.2593,321217.3766
2005-04-14 10:30:00,7.58,7.62,7.56,7.6,174989.9173813875,4.265,4.2875,4.2537,4.2762,174989.9174
2005-04-14 10:40:00,7.6,7.6,7.59,7.6,191566.7539714688,4.2762,4.2762,4.2706,4.2762,191566.754
2005-04-14 10:50:00,7.6,7.61,7.59,7.61,176856.18375245624,4.2762,4.2818,4.2706,4.2818,176856.1838
2005-04-14 11:00:00,7.61,7.61,7.6,7.6,147654.60406396876,4.2818,4.2818,4.2762,4.2762,147654.6041
2005-04-14 11:10:00,7.61,7.61,7.59,7.6,40179.6171653625,4.2818,4.2818,4.2706,4.2762,40179.6172
2005-04-14 11:20:00,7.6,7.6,7.58,7.58,84640.66894670625,4.2762,4.2762,4.265,4.265,84640.6689
2005-04-14 11:30:00,7.58,7.6,7.58,7.59,59281.402375125,4.265,4.2762,4.265,4.2706,59281.4024
2005-04-14 11:40:00,7.59,7.6,7.59,7.59,48632.70602255625,4.2706,4.2762,4.2706,4.2706,48632.706
2005-04-14 11:50:00,7.59,7.59,7.58,7.59,87055.83719161875,4.2706,4.2706,4.265,4.2706,87055.8372
2005-04-14 12:00:00,7.59,7.59,7.56,7.57,114391.1505090375,4.2706,4.2706,4.2537,4.2593,114391.1505
2005-04-14 12:10:00,7.56,7.56,7.53,7.53,90239.4680599125,4.2537,4.2537,4.2368,4.2368,90239.4681
2005-04-14 12:20:00,7.53,7.54,7.53,7.53,39740.4956662875,4.2368,4.2425,4.2368,4.2368,39740.4957
2005-04-14 12:30:00,7.54,7.55,7.53,7.54,42594.785410275,4.2425,4.2481,4.2368,4.2425,42594.7854
2005-04-14 12:40:00,7.55,7.55,7.54,7.55,42814.3461598125,4.2481,4.2481,4.2425,4.2481,42814.3462
2005-04-14 12:50:00,7.55,7.55,7.54,7.54,59391.18274989375,4.2481,4.2481,4.2425,4.2425,59391.1827
2005-04-14 13:00:00,7.54,7.56,7.54,7.56,44461.05178134375,4.2425,4.2537,4.2425,4.2537,44461.0518
2005-04-14 13:10:00,7.56,7.56,7.54,7.55,64001.95849018125,4.2537,4.2537,4.2425,4.2481,64001.9585
2005-04-14 13:20:00,7.55,7.55,7.47,7.48,786356.8244685562,4.2481,4.2481,4.2031,4.2087,786356.8245
2005-04-14 13:30:00,7.48,7.49,7.47,7.49,93203.53817866876,4.2087,4.2143,4.2031,4.2143,93203.5382
2005-04-14 13:40:00,7.49,7.54,7.49,7.52,303872.0773599,4.2143,4.2425,4.2143,4.2312,303872.0774
2005-04-14 13:50:00,7.52,7.53,7.52,7.52,85628.692319625,4.2312,4.2368,4.2312,4.2312,85628.6923
2005-04-14 14:00:00,7.52,7.53,7.51,7.52,75309.3370913625,4.2312,4.2368,4.2256,4.2312,75309.3371
2005-04-14 14:10:00,7.52,7.54,7.52,7.53,204959.95969325624,4.2312,4.2425,4.2312,4.2368,204959.9597
2005-04-14 14:20:00,7.52,7.54,7.52,7.52,140079.758204925,4.2312,4.2425,4.2312,4.2312,140079.7582
2005-04-14 14:30:00,7.52,7.52,7.5,7.51,142604.70682460626,4.2312,4.2312,4.2199,4.2256,142604.7068
2005-04-14 14:40:00,7.51,7.51,7.5,7.5,50828.31351793125,4.2256,4.2256,4.2199,4.2199,50828.3135
2005-04-14 14:50:00,7.51,7.52,7.5,7.52,68063.832356625,4.2256,4.2312,4.2199,4.2312,68063.8324
2005-04-14 15:00:00,7.52,7.52,7.51,7.52,57085.79487975,4.2312,4.2312,4.2256,4.2312,57085.7949
2005-04-14 15:10:00,7.52,7.52,7.5,7.52,193103.6792182313,4.2312,4.2312,4.2199,4.2312,193103.6792
2005-04-14 15:20:00,7.52,7.55,7.52,7.54,148862.188186425,4.2312,4.2481,4.2312,4.2425,148862.1882
2005-04-14 15:30:00,7.54,7.6,7.54,7.59,267754.33406098123,4.2425,4.2762,4.2425,4.2706,267754.3341
2005-04-14 15:40:00,7.6,7.6,7.58,7.58,588752.1498848062,4.2762,4.2762,4.265,4.265,588752.1499
2005-04-14 15:50:00,7.58,7.6,7.58,7.59,540668.3457360937,4.265,4.2762,4.265,4.2706,540668.3457
2005-04-15 09:30:00,7.53,7.56,7.52,7.54,221097.6747842625,4.2368,4.2537,4.2312,4.2425,221097.6748
2005-04-15 09:40:00,7.52,7.54,7.5,7.5,31177.626434325,4.2312,4.2425,4.2199,4.2199,31177.6264
2005-04-15 09:50:00,7.5,7.51,7.49,7.51,148532.84706211876,4.2199,4.2256,4.2143,4.2256,148532.8471
2005-04-15 10:00:00,7.5,7.5,7.48,7.48,256666.5162093375,4.2199,4.2199,4.2087,4.2087,256666.5162
2005-04-15 10:10:00,7.48,7.49,7.45,7.47,238772.3151220313,4.2087,4.2143,4.1918,4.2031,238772.3151
2005-04-15 10:20:00,7.47,7.48,7.46,7.48,173782.33325893126,4.2031,4.2087,4.1974,4.2087,173782.3333
2005-04-15 10:30:00,7.48,7.5,7.47,7.5,430119.5083439625,4.2087,4.2199,4.2031,4.2199,430119.5083
2005-04-15 10:40:00,7.5,7.54,7.5,7.52,161047.80978575625,4.2199,4.2425,4.2199,4.2312,161047.8098
2005-04-15 10:50:00,7.52,7.52,7.51,7.52,141287.34232738125,4.2312,4.2312,4.2256,4.2312,141287.3423
2005-04-15 11:00:00,7.52,7.52,7.51,7.52,29860.2619371,4.2312,4.2312,4.2256,4.2312,29860.2619
2005-04-15 11:10:00,7.52,7.52,7.51,7.52,40069.83679059375,4.2312,4.2312,4.2256,4.2312,40069.8368
2005-04-15 11:20:00,7.52,7.52,7.51,7.52,41716.542412125,4.2312,4.2312,4.2256,4.2312,41716.5424
2005-04-15 11:30:00,7.51,7.52,7.49,7.49,52475.0191394625,4.2256,4.2312,4.2143,4.2143,52475.0191
2005-04-15 11:40:00,7.5,7.5,7.47,7.49,84201.54744763125,4.2199,4.2199,4.2031,4.2143,84201.5474
2005-04-15 11:50:00,7.48,7.5,7.48,7.49,75748.4585904375,4.2087,4.2199,4.2087,4.2143,75748.4586
2005-04-15 12:00:00,7.49,7.51,7.48,7.51,48632.70602255625,4.2143,4.2256,4.2087,4.2256,48632.706
2005-04-15 12:10:00,7.51,7.51,7.49,7.5,13722.54684609375,4.2256,4.2256,4.2143,4.2199,13722.5468
2005-04-15 12:20:00,7.49,7.5,7.49,7.49,9550.89260488125,4.2143,4.2199,4.2143,4.2143,9550.8926
2005-04-15 12:30:00,7.49,7.49,7.47,7.48,88592.76243838125,4.2143,4.2143,4.2031,4.2087,88592.7624
2005-04-15 12:40:00,7.47,7.48,7.47,7.47,53682.60326191875,4.2031,4.2087,4.2031,4.2031,53682.6033
2005-04-15 12:50:00,7.47,7.49,7.47,7.48,72894.16884645,4.2031,4.2143,4.2031,4.2087,72894.1688
2005-04-15 13:00:00,7.47,7.49,7.47,7.47,54560.84626006875,4.2031,4.2143,4.2031,4.2031,54560.8463
2005-04-15 13:10:00,7.48,7.49,7.47,7.48,66966.0286089375,4.2087,4.2143,4.2031,4.2087,66966.0286
2005-04-15 13:20:00,7.48,7.49,7.47,7.48,72894.16884645,4.2087,4.2143,4.2031,4.2087,72894.1688
2005-04-15 13:30:00,7.48,7.51,7.48,7.5,151606.69755564374,4.2087,4.2256,4.2087,4.2199,151606.6976
2005-04-15 13:40:00,7.5,7.52,7.49,7.51,73333.290345525,4.2199,4.2312,4.2143,4.2256,73333.2903
2005-04-15 13:50:00,7.5,7.51,7.49,7.49,29201.5796884875,4.2199,4.2256,4.2143,4.2143,29201.5797
2005-04-15 14:00:00,7.49,7.5,7.49,7.49,207484.9083129375,4.2143,4.2199,4.2143,4.2143,207484.9083
2005-04-15 14:10:00,7.49,7.5,7.48,7.48,104840.25790415626,4.2143,4.2199,4.2087,4.2087,104840.2579
2005-04-15 14:20:00,7.48,7.5,7.48,7.49,95399.14567404376,4.2087,4.2199,4.2087,4.2143,95399.1457
2005-04-15 14:30:00,7.48,7.49,7.47,7.48,42155.6639112,4.2087,4.2143,4.2031,4.2087,42155.6639
2005-04-15 14:40:00,7.48,7.51,7.47,7.51,126906.113232675,4.2087,4.2256,4.2031,4.2256,126906.1132
2005-04-15 14:50:00,7.5,7.51,7.48,7.5,72564.82772214375,4.2199,4.2256,4.2087,4.2199,72564.8277
2005-04-15 15:00:00,7.49,7.5,7.48,7.49,44680.61253088125,4.2143,4.2199,4.2087,4.2143,44680.6125
2005-04-15 15:10:00,7.49,7.49,7.47,7.49,101656.6270358625,4.2143,4.2143,4.2031,4.2143,101656.627
2005-04-15 15:20:00,7.48,7.49,7.47,7.47,57634.69675359375,4.2087,4.2143,4.2031,4.2031,57634.6968
2005-04-15 15:30:00,7.47,7.48,7.46,7.47,229989.8851405313,4.2031,4.2087,4.1974,4.2031,229989.8851
2005-04-15 15:40:00,7.46,7.46,7.45,7.46,307385.0493525,4.1974,4.1974,4.1918,4.1974,307385.0494
2005-04-15 15:50:00,7.46,7.47,7.45,7.45,400808.1482807063,4.1974,4.2031,4.1918,4.1918,400808.1483
2005-04-18 09:30:00,7.37,7.38,7.33,7.37,804580.3666801688,4.1468,4.1524,4.1243,4.1468,804580.3667
2005-04-18 09:40:00,7.37,7.4,7.36,7.39,625857.9165566438,4.1468,4.1637,4.1412,4.1581,625857.9166
2005-04-18 09:50:00,7.39,7.43,7.39,7.43,395538.69029180624,4.1581,4.1806,4.1581,4.1806,395538.6903
2005-04-18 10:00:00,7.42,7.46,7.41,7.44,406406.9473939125,4.1749,4.1974,4.1693,4.1862,406406.9474
2005-04-18 10:10:00,7.44,7.46,7.44,7.45,175319.25850569375,4.1862,4.1974,4.1862,4.1918,175319.2585
2005-04-18 10:20:00,7.45,7.46,7.39,7.4,218023.8242907375,4.1918,4.1974,4.1581,4.1637,218023.8243
2005-04-18 10:30:00,7.4,7.41,7.39,7.41,212864.14667660624,4.1637,4.1693,4.1581,4.1693,212864.1467
2005-04-18 10:40:00,7.41,7.41,7.38,7.39,200788.3054520437,4.1693,4.1693,4.1524,4.1581,200788.3055
2005-04-18 10:50:00,7.39,7.4,7.37,7.39,392574.62017305,4.1581,4.1637,4.1468,4.1581,392574.6202
2005-04-18 11:00:00,7.39,7.41,7.39,7.4,329560.6850557875,4.1581,4.1693,4.1581,4.1637,329560.6851
2005-04-18 11:10:00,7.4,7.41,7.39,7.39,53902.16401145625,4.1637,4.1693,4.1581,4.1581,53902.164
2005-04-18 11:20:00,7.39,7.39,7.38,7.39,47644.6826496375,4.1581,4.1581,4.1524,4.1581,47644.6826
2005-04-18 11:30:00,7.38,7.4,7.38,7.39,79261.4305830375,4.1524,4.1637,4.1524,4.1581,79261.4306
2005-04-18 11:40:00,7.39,7.4,7.39,7.39,110878.1785164375,4.1581,4.1637,4.1581,4.1581,110878.1785
2005-04-18 11:50:00,7.39,7.4,7.38,7.39,43143.68728411875,4.1581,4.1637,4.1524,4.1581,43143.6873
2005-04-18 12:00:00,7.39,7.4,7.39,7.39,113952.0290099625,4.1581,4.1637,4.1581,4.1581,113952.029
2005-04-18 12:10:00,7.4,7.4,7.38,7.38,184979.93148534367,4.1637,4.1637,4.1524,4.1524,184979.9315
2005-04-18 12:20:00,7.38,7.39,7.36,7.36,273572.693923725,4.1524,4.1581,4.1412,4.1412,273572.6939
2005-04-18 12:30:00,7.37,7.39,7.36,7.39,65648.6641117125,4.1468,4.1581,4.1412,4.1581,65648.6641
2005-04-18 12:40:00,7.39,7.4,7.38,7.4,120099.7299970125,4.1581,4.1637,4.1524,4.1637,120099.73
2005-04-18 12:50:00,7.39,7.4,7.39,7.4,234490.88050605,4.1581,4.1637,4.1581,4.1637,234490.8805
2005-04-18 13:00:00,7.4,7.41,7.39,7.41,167854.19302141876,4.1637,4.1693,4.1581,4.1693,167854.193
2005-04-18 13:10:00,7.4,7.41,7.39,7.4,343173.4515271125,4.1637,4.1693,4.1581,4.1637,343173.4515
2005-04-18 13:20:00,7.4,7.41,7.4,7.4,15808.3739667,4.1637,4.1693,4.1637,4.1637,15808.374
2005-04-18 13:30:00,7.4,7.41,7.4,7.41,37325.327421375,4.1637,4.1693,4.1637,4.1693,37325.3274
2005-04-18 13:40:00,7.41,7.41,7.39,7.39,59720.5238742,4.1693,4.1693,4.1581,4.1581,59720.5239
2005-04-18 13:50:00,7.38,7.4,7.38,7.39,63013.9351172625,4.1524,4.1637,4.1524,4.1581,63013.9351
2005-04-18 14:00:00,7.38,7.4,7.38,7.4,306836.14747865626,4.1524,4.1637,4.1524,4.1637,306836.1475
2005-04-18 14:10:00,7.39,7.4,7.38,7.39,163353.1976559,4.1581,4.1637,4.1524,4.1581,163353.1977
2005-04-18 14:20:00,7.39,7.39,7.38,7.39,157973.95929223124,4.1581,4.1581,4.1524,4.1581,157973.9593
2005-04-18 14:30:00,7.39,7.4,7.38,7.38,73772.4118446,4.1581,4.1637,4.1524,4.1524,73772.4118
2005-04-18 14:40:00,7.39,7.39,7.37,7.39,236466.9272518875,4.1581,4.1581,4.1468,4.1581,236466.9273
2005-04-18 14:50:00,7.39,7.39,7.38,7.38,51157.6546422375,4.1581,4.1581,4.1524,4.1524,51157.6546
2005-04-18 15:00:00,7.39,7.4,7.37,7.39,332634.5355493125,4.1581,4.1637,4.1468,4.1581,332634.5355
2005-04-18 15:10:00,7.39,7.4,7.38,7.39,301237.34836545,4.1581,4.1637,4.1524,4.1581,301237.3484
2005-04-18 15:20:00,7.39,7.4,7.38,7.39,267315.21256190626,4.1581,4.1637,4.1524,4.1581,267315.2126
2005-04-18 15:30:00,7.39,7.4,7.38,7.39,223073.7215301,4.1581,4.1637,4.1524,4.1581,223073.7215
2005-04-18 15:40:00,7.38,7.39,7.38,7.38,411676.4053828125,4.1524,4.1581,4.1524,4.1524,411676.4054
2005-04-18 15:50:00,7.38,7.39,7.38,7.38,521456.7801515625,4.1524,4.1581,4.1524,4.1524,521456.7802
2005-04-19 09:30:00,7.43,7.47,7.41,7.41,162474.95465775,4.1806,4.2031,4.1693,4.1693,162474.9547
2005-04-19 09:40:00,7.41,7.45,7.41,7.42,303103.6147365188,4.1693,4.1918,4.1693,4.1749,303103.6147
2005-04-19 09:50:00,7.42,7.42,7.4,7.41,180039.81462075,4.1749,4.1749,4.1637,4.1693,180039.8146
2005-04-19 10:00:00,7.41,7.42,7.41,7.41,357664.4609965875,4.1693,4.1749,4.1693,4.1693,357664.461
2005-04-19 10:10:00,7.41,7.41,7.4,7.41,176087.721129075,4.1693,4.1693,4.1637,4.1693,176087.7211
2005-04-19 10:20:00,7.41,7.41,7.4,7.4,155997.91254639375,4.1693,4.1693,4.1637,4.1637,155997.9125
2005-04-19 10:30:00,7.4,7.41,7.4,7.41,49291.38827116875,4.1637,4.1693,4.1637,4.1693,49291.3883
2005-04-19 10:40:00,7.4,7.41,7.4,7.41,93752.4400525125,4.1637,4.1693,4.1637,4.1693,93752.4401
2005-04-19 10:50:00,7.41,7.42,7.41,7.41,35239.50030076875,4.1693,4.1749,4.1693,4.1693,35239.5003
2005-04-19 11:00:00,7.42,7.42,7.41,7.42,59720.5238742,4.1749,4.1749,4.1693,4.1749,59720.5239
2005-04-19 11:10:00,7.42,7.42,7.41,7.41,84530.8885719375,4.1749,4.1749,4.1693,4.1693,84530.8886
2005-04-19 11:20:00,7.42,7.44,7.41,7.43,79261.4305830375,4.1749,4.1862,4.1693,4.1806,79261.4306
2005-04-19 11:30:00,7.43,7.44,7.42,7.42,31946.08905770625,4.1806,4.1862,4.1749,4.1749,31946.0891
2005-04-19 11:40:00,7.42,7.43,7.41,7.41,29201.5796884875,4.1749,4.1806,4.1693,4.1693,29201.5797
2005-04-19 11:50:00,7.41,7.42,7.41,7.42,26127.7291949625,4.1693,4.1749,4.1693,4.1749,26127.7292
2005-04-19 12:00:00,7.41,7.42,7.41,7.42,23822.34132481875,4.1693,4.1749,4.1693,4.1749,23822.3413
2005-04-19 12:10:00,7.42,7.43,7.41,7.42,36666.6451727625,4.1749,4.1806,4.1693,4.1749,36666.6452
2005-04-19 12:20:00,7.43,7.43,7.42,7.42,40948.07978874375,4.1806,4.1806,4.1749,4.1749,40948.0798
2005-04-19 12:30:00,7.42,7.44,7.42,7.44,59061.8416255875,4.1749,4.1862,4.1749,4.1862,59061.8416
2005-04-19 12:40:00,7.44,7.44,7.43,7.44,12844.30384794375,4.1862,4.1862,4.1806,4.1862,12844.3038
2005-04-19 12:50:00,7.44,7.45,7.43,7.44,56207.5518816,4.1862,4.1918,4.1806,4.1862,56207.5519
2005-04-19 13:00:00,7.44,7.45,7.43,7.45,33153.6731801625,4.1862,4.1918,4.1806,4.1918,33153.6732
2005-04-19 13:10:00,7.44,7.45,7.44,7.45,31946.08905770625,4.1862,4.1918,4.1862,4.1918,31946.0891
2005-04-19 13:20:00,7.45,7.45,7.43,7.45,41936.1031616625,4.1918,4.1918,4.1806,4.1918,41936.1032
2005-04-19 13:30:00,7.44,7.45,7.44,7.45,38313.35079429375,4.1862,4.1918,4.1862,4.1918,38313.3508
2005-04-19 13:40:00,7.45,7.46,7.44,7.45,54011.944386225,4.1918,4.1974,4.1862,4.1918,54011.9444
2005-04-19 13:50:00,7.45,7.46,7.44,7.45,67954.05198185625,4.1918,4.1974,4.1862,4.1918,67954.052
2005-04-19 14:00:00,7.45,7.45,7.44,7.45,72125.70622306874,4.1918,4.1918,4.1862,4.1918,72125.7062
2005-04-19 14:10:00,7.44,7.45,7.44,7.45,39630.71529151875,4.1862,4.1918,4.1862,4.1918,39630.7153
2005-04-19 14:20:00,7.45,7.46,7.45,7.46,17894.20108730625,4.1918,4.1974,4.1918,4.1974,17894.2011
2005-04-19 14:30:00,7.46,7.46,7.44,7.44,58842.28087605,4.1974,4.1974,4.1862,4.1862,58842.2809
2005-04-19 14:40:00,7.45,7.45,7.44,7.44,85299.35119531876,4.1918,4.1918,4.1862,4.1862,85299.3512
2005-04-19 14:50:00,7.44,7.45,7.43,7.45,66087.7856107875,4.1862,4.1918,4.1806,4.1918,66087.7856
2005-04-19 15:00:00,7.45,7.46,7.44,7.44,119331.26737363126,4.1918,4.1974,4.1862,4.1862,119331.2674
2005-04-19 15:10:00,7.45,7.46,7.44,7.45,135029.8609655625,4.1918,4.1974,4.1862,4.1918,135029.861
2005-04-19 15:20:00,7.45,7.46,7.43,7.44,186297.2959825688,4.1918,4.1974,4.1806,4.1862,186297.296
2005-04-19 15:30:00,7.44,7.46,7.43,7.46,200678.525077275,4.1862,4.1974,4.1806,4.1974,200678.5251
2005-04-19 15:40:00,7.46,7.46,7.44,7.45,193103.6792182313,4.1974,4.1974,4.1862,4.1918,193103.6792
2005-04-19 15:50:00,7.45,7.46,7.45,7.45,256995.8573336437,4.1918,4.1974,4.1918,4.1918,256995.8573
2005-04-20 09:30:00,7.48,7.51,7.47,7.49,241955.945990325,4.2087,4.2256,4.2031,4.2143,241955.946
2005-04-20 09:40:00,7.48,7.49,7.47,7.47,826316.8808843812,4.2087,4.2143,4.2031,4.2031,826316.8809
2005-04-20 09:50:00,7.47,7.47,7.43,7.43,231087.68888821875,4.2031,4.2031,4.1806,4.1806,231087.6889
2005-04-20 10:00:00,7.42,7.44,7.41,7.43,417824.1063698625,4.1749,4.1862,4.1693,4.1806,417824.1064
2005-04-20 10:10:00,7.43,7.44,7.42,7.44,210229.41768215623,4.1806,4.1862,4.1749,4.1862,210229.4177
2005-04-20 10:20:00,7.44,7.44,7.42,7.43,203862.15594556875,4.1862,4.1862,4.1749,4.1806,203862.1559
2005-04-20 10:30:00,7.42,7.43,7.41,7.42,236466.9272518875,4.1749,4.1806,4.1693,4.1749,236466.9273
2005-04-20 10:40:00,7.42,7.43,7.39,7.41,237345.1702500375,4.1749,4.1806,4.1581,4.1693,237345.1703
2005-04-20 10:50:00,7.41,7.43,7.41,7.41,91666.61293190625,4.1693,4.1806,4.1693,4.1693,91666.6129
2005-04-20 11:00:00,7.41,7.42,7.41,7.42,157973.95929223124,4.1693,4.1749,4.1693,4.1749,157973.9593
2005-04-20 11:10:00,7.42,7.42,7.41,7.41,167744.41264665,4.1749,4.1749,4.1693,4.1693,167744.4126
2005-04-20 11:20:00,7.41,7.41,7.41,7.41,40399.1779149,4.1693,4.1693,4.1693,4.1693,40399.1779
2005-04-20 11:30:00,7.41,7.41,7.39,7.41,134151.6179674125,4.1693,4.1693,4.1581,4.1693,134151.618
2005-04-20 11:40:00,7.41,7.41,7.4,7.4,126247.4309840625,4.1693,4.1693,4.1637,4.1637,126247.431
2005-04-20 11:50:00,7.41,7.41,7.4,7.4,78932.08945873125,4.1693,4.1693,4.1637,4.1637,78932.0895
2005-04-20 12:00:00,7.39,7.4,7.39,7.4,139421.0759563125,4.1581,4.1637,4.1581,4.1637,139421.076
2005-04-20 12:10:00,7.39,7.4,7.37,7.38,232185.49263590624,4.1581,4.1637,4.1468,4.1524,232185.4926
2005-04-20 12:20:00,7.38,7.39,7.37,7.38,76187.5800895125,4.1524,4.1581,4.1468,4.1524,76187.5801
2005-04-20 12:30:00,7.38,7.39,7.37,7.38,92654.636304825,4.1524,4.1581,4.1468,4.1524,92654.6363
2005-04-20 12:40:00,7.38,7.38,7.37,7.38,30738.50493525,4.1524,4.1524,4.1468,4.1524,30738.5049
2005-04-20 12:50:00,7.38,7.39,7.37,7.38,59281.402375125,4.1524,4.1581,4.1468,4.1524,59281.4024
2005-04-20 13:00:00,7.39,7.4,7.38,7.4,70369.22022676875,4.1581,4.1637,4.1524,4.1637,70369.2202
2005-04-20 13:10:00,7.39,7.4,7.37,7.38,80798.3558298,4.1581,4.1637,4.1468,4.1524,80798.3558
2005-04-20 13:20:00,7.38,7.38,7.37,7.38,18662.6637106875,4.1524,4.1524,4.1468,4.1524,18662.6637
2005-04-20 13:30:00,7.37,7.38,7.36,7.37,46437.09852718125,4.1468,4.1524,4.1412,4.1468,46437.0985
2005-04-20 13:40:00,7.36,7.37,7.35,7.36,126027.870234525,4.1412,4.1468,4.1355,4.1412,126027.8702
2005-04-20 13:50:00,7.36,7.37,7.35,7.35,86726.4960673125,4.1412,4.1468,4.1355,4.1355,86726.4961
2005-04-20 14:00:00,7.35,7.36,7.33,7.33,128662.599228975,4.1355,4.1412,4.1243,4.1243,128662.5992
2005-04-20 14:10:00,7.33,7.35,7.33,7.34,81566.81845318124,4.1243,4.1355,4.1243,4.1299,81566.8185
2005-04-20 14:20:00,7.35,7.35,7.34,7.35,51816.33689085,4.1355,4.1355,4.1299,4.1355,51816.3369
2005-04-20 14:30:00,7.34,7.34,7.33,7.34,241077.702992175,4.1299,4.1299,4.1243,4.1299,241077.703
2005-04-20 14:40:00,7.33,7.34,7.32,7.33,309361.0960983375,4.1243,4.1299,4.1187,4.1243,309361.0961
2005-04-20 14:50:00,7.33,7.35,7.33,7.34,285428.97439875,4.1243,4.1355,4.1243,4.1299,285428.9744
2005-04-20 15:00:00,7.34,7.37,7.33,7.37,218462.9457898125,4.1299,4.1468,4.1243,4.1468,218462.9458
2005-04-20 15:10:00,7.37,7.38,7.31,7.32,131846.23009726874,4.1468,4.1524,4.113,4.1187,131846.2301
2005-04-20 15:20:00,7.32,7.32,7.31,7.32,192884.1184686937,4.1187,4.1187,4.113,4.1187,192884.1185
2005-04-20 15:30:00,7.32,7.32,7.31,7.31,265339.1658160688,4.1187,4.1187,4.113,4.113,265339.1658
2005-04-20 15:40:00,7.32,7.32,7.31,7.32,233173.516008825,4.1187,4.1187,4.113,4.1187,233173.516
2005-04-20 15:50:00,7.32,7.35,7.31,7.35,299700.4231186875,4.1187,4.1355,4.113,4.1355,299700.4231
2005-04-21 09:30:00,7.4,7.41,7.39,7.4,222963.94115533124,4.1637,4.1693,4.1581,4.1637,222963.9412
2005-04-21 09:40:00,7.41,7.42,7.4,7.4,560648.3739440063,4.1693,4.1749,4.1637,4.1637,560648.3739
2005-04-21 09:50:00,7.41,7.43,7.4,7.43,403552.657649925,4.1693,4.1806,4.1637,4.1806,403552.6576
2005-04-21 10:00:00,7.44,7.44,7.42,7.42,538472.7382407187,4.1862,4.1862,4.1749,4.1749,538472.7382
2005-04-21 10:10:00,7.42,7.43,7.41,7.43,86506.935317775,4.1749,4.1806,4.1693,4.1806,86506.9353
2005-04-21 10:20:00,7.42,7.42,7.41,7.41,216267.3382944375,4.1749,4.1749,4.1693,4.1693,216267.3383
2005-04-21 10:30:00,7.41,7.42,7.41,7.42,32824.33205585625,4.1693,4.1749,4.1693,4.1749,32824.3321
2005-04-21 10:40:00,7.41,7.42,7.4,7.41,785698.1422199437,4.1693,4.1749,4.1637,4.1693,785698.1422
2005-04-21 10:50:00,7.41,7.41,7.4,7.41,208033.81018678125,4.1693,4.1693,4.1637,4.1693,208033.8102
2005-04-21 11:00:00,7.41,7.41,7.4,7.41,64001.95849018125,4.1693,4.1693,4.1637,4.1693,64001.9585
2005-04-21 11:10:00,7.41,7.41,7.4,7.41,56866.2341302125,4.1693,4.1693,4.1637,4.1693,56866.2341
2005-04-21 11:20:00,7.41,7.41,7.4,7.4,77285.3838372,4.1693,4.1693,4.1637,4.1637,77285.3838
2005-04-21 11:30:00,7.4,7.41,7.4,7.41,62574.8136181875,4.1637,4.1693,4.1637,4.1693,62574.8136
2005-04-21 11:40:00,7.41,7.41,7.41,7.41,48303.36489825,4.1693,4.1693,4.1693,4.1693,48303.3649
2005-04-21 11:50:00,7.41,7.41,7.41,7.41,42045.88353643125,4.1693,4.1693,4.1693,4.1693,42045.8835
2005-04-21 12:00:00,7.41,7.43,7.41,7.42,113732.468260425,4.1693,4.1806,4.1693,4.1749,113732.4683
2005-04-21 12:10:00,7.42,7.48,7.41,7.45,304530.7596085125,4.1749,4.2087,4.1693,4.1918,304530.7596
2005-04-21 12:20:00,7.46,7.47,7.45,7.46,723013.5482269875,4.1974,4.2031,4.1918,4.1974,723013.5482
2005-04-21 12:30:00,7.46,7.48,7.45,7.45,321217.3765733625,4.1974,4.2087,4.1918,4.1918,321217.3766
2005-04-21 12:40:00,7.46,7.47,7.45,7.47,71796.3650987625,4.1974,4.2031,4.1918,4.2031,71796.3651
2005-04-21 12:50:00,7.46,7.48,7.46,7.46,57964.0378779,4.1974,4.2087,4.1974,4.1974,57964.0379
2005-04-21 13:00:00,7.47,7.48,7.46,7.47,125369.1879859125,4.2031,4.2087,4.1974,4.2031,125369.188
2005-04-21 13:10:00,7.47,7.51,7.47,7.48,64660.64073879375,4.2031,4.2256,4.2031,4.2087,64660.6407
2005-04-21 13:20:00,7.49,7.49,7.47,7.48,77944.0660858125,4.2143,4.2143,4.2031,4.2087,77944.0661
2005-04-21 13:30:00,7.47,7.48,7.46,7.46,63782.39774064375,4.2031,4.2087,4.1974,4.1974,63782.3977
2005-04-21 13:40:00,7.46,7.47,7.46,7.46,374790.1994605125,4.1974,4.2031,4.1974,4.1974,374790.1995
2005-04-21 13:50:00,7.46,7.48,7.46,7.47,247554.74510353128,4.1974,4.2087,4.1974,4.2031,247554.7451
2005-04-21 14:00:00,7.46,7.49,7.46,7.49,85189.57082055,4.1974,4.2143,4.1974,4.2143,85189.5708
2005-04-21 14:10:00,7.48,7.5,7.48,7.49,419580.5923661625,4.2087,4.2199,4.2087,4.2143,419580.5924
2005-04-21 14:20:00,7.5,7.52,7.49,7.51,279281.2734117,4.2199,4.2312,4.2143,4.2256,279281.2734
2005-04-21 14:30:00,7.52,7.53,7.51,7.52,274999.83879571874,4.2312,4.2368,4.2256,4.2312,274999.8388
2005-04-21 14:40:00,7.52,7.52,7.47,7.47,78822.3090839625,4.2312,4.2312,4.2031,4.2031,78822.3091
2005-04-21 14:50:00,7.48,7.5,7.47,7.49,125149.627236375,4.2087,4.2199,4.2031,4.2143,125149.6272
2005-04-21 15:00:00,7.5,7.51,7.49,7.5,125369.1879859125,4.2199,4.2256,4.2143,4.2199,125369.188
2005-04-21 15:10:00,7.51,7.53,7.5,7.53,200349.1839529688,4.2256,4.2368,4.2199,4.2368,200349.184
2005-04-21 15:20:00,7.52,7.52,7.52,7.52,383792.19019155,4.2312,4.2312,4.2312,4.2312,383792.1902
2005-04-21 15:30:00,7.52,7.52,7.51,7.52,283672.48840245,4.2312,4.2312,4.2256,4.2312,283672.4884
2005-04-21 15:40:00,7.52,7.52,7.48,7.5,336257.28791668126,4.2312,4.2312,4.2087,4.2199,336257.2879
2005-04-21 15:50:00,7.5,7.52,7.49,7.52,267754.33406098123,4.2199,4.2312,4.2143,4.2312,267754.3341
2005-04-22 09:30:00,7.48,7.48,7.45,7.46,87714.51944023125,4.2087,4.2087,4.1918,4.1974,87714.5194
2005-04-22 09:40:00,7.46,7.46,7.44,7.44,153692.52467625,4.1974,4.1974,4.1862,4.1862,153692.5247
2005-04-22 09:50:00,7.45,7.45,7.44,7.44,55109.7481339125,4.1918,4.1918,4.1862,4.1862,55109.7481
2005-04-22 10:00:00,7.44,7.45,7.43,7.44,136237.44508801875,4.1862,4.1918,4.1806,4.1862,136237.4451
2005-04-22 10:10:00,7.42,7.44,7.42,7.43,43912.1499075,4.1749,4.1862,4.1749,4.1806,43912.1499
2005-04-22 10:20:00,7.43,7.44,7.42,7.42,97924.094293725,4.1806,4.1862,4.1749,4.1749,97924.0943
2005-04-22 10:30:00,7.43,7.43,7.42,7.42,63453.0566163375,4.1806,4.1806,4.1749,4.1749,63453.0566
2005-04-22 10:40:00,7.42,7.46,7.42,7.45,135468.9824646375,4.1749,4.1974,4.1749,4.1918,135468.9825
2005-04-22 10:50:00,7.45,7.46,7.44,7.44,311886.04471801873,4.1918,4.1974,4.1862,4.1862,311886.0447
2005-04-22 11:00:00,7.44,7.46,7.44,7.45,269620.60043205,4.1862,4.1974,4.1862,4.1918,269620.6004
2005-04-22 11:10:00,7.46,7.46,7.45,7.46,14930.13096855,4.1974,4.1974,4.1918,4.1974,14930.131
2005-04-22 11:20:00,7.45,7.46,7.45,7.45,1263791.67433785,4.1918,4.1974,4.1918,4.1918,1263791.6743
2005-04-22 11:30:00,7.45,7.46,7.45,7.45,135688.543214175,4.1918,4.1974,4.1918,4.1918,135688.5432
2005-04-22 11:40:00,7.45,7.46,7.43,7.45,87934.08018976875,4.1918,4.1974,4.1806,4.1918,87934.0802
2005-04-22 11:50:00,7.44,7.45,7.44,7.45,73772.4118446,4.1862,4.1918,4.1862,4.1918,73772.4118
2005-04-22 12:00:00,7.45,7.45,7.43,7.43,74650.65484275,4.1918,4.1918,4.1806,4.1806,74650.6548
2005-04-22 12:10:00,7.43,7.44,7.42,7.44,174111.6743832375,4.1806,4.1862,4.1749,4.1862,174111.6744
2005-04-22 12:20:00,7.44,7.44,7.42,7.42,137005.9077114,4.1862,4.1862,4.1749,4.1749,137005.9077
2005-04-22 12:30:00,7.43,7.43,7.4,7.41,313642.53071431874,4.1806,4.1806,4.1637,4.1693,313642.5307
2005-04-22 12:40:00,7.41,7.43,7.41,7.42,257874.1003317937,4.1693,4.1806,4.1693,4.1749,257874.1003
2005-04-22 12:50:00,7.43,7.43,7.41,7.41,84860.22969624375,4.1806,4.1806,4.1693,4.1693,84860.2297
2005-04-22 13:00:00,7.41,7.41,7.41,7.41,44241.49103180625,4.1693,4.1693,4.1693,4.1693,44241.491
2005-04-22 13:10:00,7.41,7.41,7.41,7.41,30848.28531001875,4.1693,4.1693,4.1693,4.1693,30848.2853
2005-04-22 13:20:00,7.41,7.42,7.41,7.42,101327.28591155625,4.1693,4.1749,4.1693,4.1749,101327.2859
2005-04-22 13:30:00,7.41,7.42,7.41,7.42,28872.23856418125,4.1693,4.1749,4.1693,4.1749,28872.2386
2005-04-22 13:40:00,7.42,7.43,7.41,7.42,60379.2061228125,4.1749,4.1806,4.1693,4.1749,60379.2061
2005-04-22 13:50:00,7.41,7.42,7.41,7.42,59061.8416255875,4.1693,4.1749,4.1693,4.1749,59061.8416
2005-04-22 14:00:00,7.42,7.42,7.41,7.42,285758.31552305626,4.1749,4.1749,4.1693,4.1749,285758.3155
2005-04-22 14:10:00,7.41,7.42,7.41,7.42,237345.1702500375,4.1693,4.1749,4.1693,4.1749,237345.1703
2005-04-22 14:20:00,7.42,7.43,7.41,7.43,253812.22646535,4.1749,4.1806,4.1693,4.1806,253812.2265
2005-04-22 14:30:00,7.43,7.44,7.42,7.44,29201.5796884875,4.1806,4.1862,4.1749,4.1862,29201.5797
2005-04-22 14:40:00,7.44,7.44,7.41,7.41,129540.842227125,4.1862,4.1862,4.1693,4.1693,129540.8422
2005-04-22 14:50:00,7.42,7.42,7.41,7.41,122185.55711761877,4.1749,4.1749,4.1693,4.1693,122185.5571
2005-04-22 15:00:00,7.42,7.42,7.41,7.41,81347.25770364374,4.1749,4.1749,4.1693,4.1693,81347.2577
2005-04-22 15:10:00,7.41,7.41,7.4,7.41,137445.029210475,4.1693,4.1693,4.1637,4.1693,137445.0292
2005-04-22 15:20:00,7.41,7.41,7.4,7.4,313862.0914638562,4.1693,4.1693,4.1637,4.1637,313862.0915
2005-04-22 15:30:00,7.4,7.41,7.36,7.37,501476.75194365,4.1637,4.1693,4.1412,4.1468,501476.7519
2005-04-22 15:40:00,7.37,7.39,7.36,7.39,255458.93208688125,4.1468,4.1581,4.1412,4.1581,255458.9321
2005-04-22 15:50:00,7.39,7.39,7.36,7.39,249091.6703502937,4.1581,4.1581,4.1412,4.1581,249091.6704
2005-04-25 09:30:00,7.41,7.46,7.41,7.45,117684.5617521,4.1693,4.1974,4.1693,4.1918,117684.5618
2005-04-25 09:40:00,7.45,7.46,7.42,7.43,105389.159778,4.1918,4.1974,4.1749,4.1806,105389.1598
2005-04-25 09:50:00,7.43,7.45,7.43,7.44,44351.271406575,4.1806,4.1918,4.1806,4.1862,44351.2714
2005-04-25 10:00:00,7.44,7.46,7.44,7.45,117574.78137733124,4.1862,4.1974,4.1862,4.1918,117574.7814
2005-04-25 10:10:00,7.45,7.47,7.45,7.46,243712.431986625,4.1918,4.2031,4.1918,4.1974,243712.432
2005-04-25 10:20:00,7.46,7.46,7.45,7.46,81896.1595774875,4.1974,4.1974,4.1918,4.1974,81896.1596
2005-04-25 10:30:00,7.46,7.48,7.46,7.47,118562.80475025,4.1974,4.2087,4.1974,4.2031,118562.8048
2005-04-25 10:40:00,7.46,7.47,7.46,7.46,80029.89320641875,4.1974,4.2031,4.1974,4.1974,80029.8932
2005-04-25 10:50:00,7.46,7.47,7.46,7.46,48962.0471468625,4.1974,4.2031,4.1974,4.1974,48962.0471
2005-04-25 11:00:00,7.47,7.48,7.46,7.47,155229.4499230125,4.2031,4.2087,4.1974,4.2031,155229.4499
2005-04-25 11:10:00,7.47,7.48,7.47,7.48,85848.2530691625,4.2031,4.2087,4.2031,4.2087,85848.2531
2005-04-25 11:20:00,7.48,7.5,7.48,7.5,138213.49183385624,4.2087,4.2199,4.2087,4.2199,138213.4918
2005-04-25 11:30:00,7.49,7.5,7.47,7.48,77834.28571104375,4.2143,4.2199,4.2031,4.2087,77834.2857
2005-04-25 11:40:00,7.49,7.49,7.47,7.49,29750.48156233125,4.2143,4.2143,4.2031,4.2143,29750.4816
2005-04-25 11:50:00,7.48,7.49,7.48,7.48,116586.7580044125,4.2087,4.2143,4.2087,4.2087,116586.758
2005-04-25 12:00:00,7.48,7.51,7.48,7.5,162694.5154072875,4.2087,4.2256,4.2087,4.2199,162694.5154
2005-04-25 12:10:00,7.5,7.51,7.5,7.51,52035.8976403875,4.2199,4.2256,4.2199,4.2256,52035.8976
2005-04-25 12:20:00,7.5,7.51,7.5,7.51,82774.4025756375,4.2199,4.2256,4.2199,4.2256,82774.4026
2005-04-25 12:30:00,7.51,7.51,7.48,7.49,202983.91294741875,4.2256,4.2256,4.2087,4.2143,202983.9129
2005-04-25 12:40:00,7.49,7.49,7.48,7.48,44680.61253088125,4.2143,4.2143,4.2087,4.2087,44680.6125
2005-04-25 12:50:00,7.48,7.48,7.46,7.46,173892.1136337,4.2087,4.2087,4.1974,4.1974,173892.1136
2005-04-25 13:00:00,7.46,7.47,7.46,7.46,33702.57505400625,4.1974,4.2031,4.1974,4.1974,33702.5751
2005-04-25 13:10:00,7.47,7.47,7.46,7.46,16247.495465775,4.2031,4.2031,4.1974,4.1974,16247.4955
2005-04-25 13:20:00,7.46,7.47,7.46,7.47,12514.9627236375,4.1974,4.2031,4.1974,4.2031,12514.9627
2005-04-25 13:30:00,7.46,7.47,7.46,7.46,54231.5051357625,4.1974,4.2031,4.1974,4.1974,54231.5051
2005-04-25 13:40:00,7.47,7.47,7.45,7.46,68832.29498000625,4.2031,4.2031,4.1918,4.1974,68832.295
2005-04-25 13:50:00,7.46,7.47,7.45,7.47,60049.86499850625,4.1974,4.2031,4.1918,4.2031,60049.865
2005-04-25 14:00:00,7.45,7.47,7.45,7.47,60598.76687235,4.1918,4.2031,4.1918,4.2031,60598.7669
2005-04-25 14:10:00,7.47,7.47,7.46,7.47,46327.3181524125,4.2031,4.2031,4.1974,4.2031,46327.3182
2005-04-25 14:20:00,7.47,7.47,7.45,7.45,37215.54704660625,4.2031,4.2031,4.1918,4.1918,37215.547
2005-04-25 14:30:00,7.45,7.46,7.44,7.45,87385.178315925,4.1918,4.1974,4.1862,4.1918,87385.1783
2005-04-25 14:40:00,7.45,7.46,7.45,7.45,90678.5895589875,4.1918,4.1974,4.1918,4.1918,90678.5896
2005-04-25 14:50:00,7.45,7.46,7.41,7.41,177624.6463758375,4.1918,4.1974,4.1693,4.1693,177624.6464
2005-04-25 15:00:00,7.41,7.42,7.39,7.41,248103.646977375,4.1693,4.1749,4.1581,4.1693,248103.647
2005-04-25 15:10:00,7.41,7.41,7.4,7.41,211107.66068030623,4.1693,4.1693,4.1637,4.1693,211107.6607
2005-04-25 15:20:00,7.41,7.46,7.4,7.44,125149.627236375,4.1693,4.1974,4.1637,4.1862,125149.6272
2005-04-25 15:30:00,7.44,7.45,7.42,7.43,152924.06205286874,4.1862,4.1918,4.1749,4.1806,152924.0621
2005-04-25 15:40:00,7.42,7.44,7.42,7.43,183552.78661335,4.1749,4.1862,4.1749,4.1806,183552.7866
2005-04-25 15:50:00,7.43,7.44,7.41,7.42,217694.48316643125,4.1806,4.1862,4.1693,4.1749,217694.4832
2005-04-26 09:30:00,7.57,7.62,7.57,7.62,560428.8131944687,4.2593,4.2875,4.2593,4.2875,560428.8132
2005-04-26 09:40:00,7.62,7.65,7.55,7.59,741895.7726872124,4.2875,4.3043,4.2481,4.2706,741895.7727
2005-04-26 09:50:00,7.6,7.62,7.58,7.62,1891625.6376403312,4.2762,4.2875,4.265,4.2875,1891625.6376
2005-04-26 10:00:00,7.62,7.62,7.59,7.6,458552.6254090688,4.2875,4.2875,4.2706,4.2762,458552.6254
2005-04-26 10:10:00,7.61,7.65,7.6,7.65,809081.3620456875,4.2818,4.3043,4.2762,4.3043,809081.362
2005-04-26 10:20:00,7.65,7.69,7.64,7.69,513442.8127934437,4.3043,4.3269,4.2987,4.3269,513442.8128
2005-04-26 10:30:00,7.68,7.72,7.68,7.71,684041.5151840813,4.3212,4.3437,4.3212,4.3381,684041.5152
2005-04-26 10:40:00,7.71,7.77,7.7,7.77,1337344.5254329124,4.3381,4.3719,4.3325,4.3719,1337344.5254
2005-04-26 10:50:00,7.76,7.82,7.74,7.8,733113.3427057125,4.3662,4.4,4.355,4.3887,733113.3427
2005-04-26 11:00:00,7.8,7.82,7.78,7.81,381925.9238204812,4.3887,4.4,4.3775,4.3944,381925.9238
2005-04-26 11:10:00,7.82,7.84,7.82,7.82,647265.08963655,4.4,4.4113,4.4,4.4,647265.0896
2005-04-26 11:20:00,7.83,7.83,7.8,7.8,312325.16621709376,4.4056,4.4056,4.3887,4.3887,312325.1662
2005-04-26 11:30:00,7.8,7.81,7.79,7.8,306616.5867291188,4.3887,4.3944,4.3831,4.3887,306616.5867
2005-04-26 11:40:00,7.81,7.84,7.8,7.83,685688.2208056125,4.3944,4.4113,4.3887,4.4056,685688.2208
2005-04-26 11:50:00,7.84,7.84,7.82,7.82,107145.6457743,4.4113,4.4113,4.4,4.4,107145.6458
2005-04-26 12:00:00,7.82,7.83,7.82,7.82,81786.37920271874,4.4,4.4056,4.4,4.4,81786.3792
2005-04-26 12:10:00,7.83,7.84,7.82,7.84,141397.12270215,4.4056,4.4113,4.4,4.4113,141397.1227
2005-04-26 12:20:00,7.84,7.84,7.82,7.82,74211.533343675,4.4113,4.4113,4.4,4.4,74211.5333
2005-04-26 12:30:00,7.82,7.82,7.81,7.81,143592.730197525,4.4,4.4,4.3944,4.3944,143592.7302
2005-04-26 12:40:00,7.81,7.82,7.79,7.8,168183.534145725,4.3944,4.4,4.3831,4.3887,168183.5341
2005-04-26 12:50:00,7.79,7.82,7.79,7.82,293991.8436307125,4.3831,4.4,4.3831,4.4,293991.8436
2005-04-26 13:00:00,7.82,7.83,7.82,7.83,170159.5808915625,4.4,4.4056,4.4,4.4056,170159.5809
2005-04-26 13:10:00,7.83,7.84,7.82,7.82,271596.6471778875,4.4056,4.4113,4.4,4.4,271596.6472
2005-04-26 13:20:00,7.83,7.83,7.81,7.81,175977.94075430624,4.4056,4.4056,4.3944,4.3944,175977.9408
2005-04-26 13:30:00,7.81,7.82,7.81,7.81,36447.084423225,4.3944,4.4,4.3944,4.3944,36447.0844
2005-04-26 13:40:00,7.82,7.82,7.81,7.81,146337.23956674375,4.4,4.4,4.3944,4.3944,146337.2396
2005-04-26 13:50:00,7.82,7.82,7.81,7.81,52804.36026376875,4.4,4.4,4.3944,4.3944,52804.3603
2005-04-26 14:00:00,7.82,7.82,7.8,7.8,173892.1136337,4.4,4.4,4.3887,4.3887,173892.1136
2005-04-26 14:10:00,7.8,7.81,7.78,7.79,118233.46362594375,4.3887,4.3944,4.3775,4.3831,118233.4636
2005-04-26 14:20:00,7.79,7.8,7.79,7.8,38972.03304290625,4.3831,4.3887,4.3831,4.3887,38972.033
2005-04-26 14:30:00,7.79,7.81,7.79,7.8,364909.965731325,4.3831,4.3944,4.3831,4.3887,364909.9657
2005-04-26 14:40:00,7.81,7.82,7.8,7.81,183113.665114275,4.3944,4.4,4.3887,4.3944,183113.6651
2005-04-26 14:50:00,7.82,7.82,7.8,7.81,102205.52890970623,4.4,4.4,4.3887,4.3944,102205.5289
2005-04-26 15:00:00,7.8,7.81,7.8,7.81,1101755.841179175,4.3887,4.3944,4.3887,4.3944,1101755.8412
2005-04-26 15:10:00,7.8,7.81,7.8,7.81,180588.7164945937,4.3887,4.3944,4.3887,4.3944,180588.7165
2005-04-26 15:20:00,7.81,7.82,7.8,7.81,328243.3205585625,4.3944,4.4,4.3887,4.3944,328243.3206
2005-04-26 15:30:00,7.81,7.82,7.8,7.81,219341.1887879625,4.3944,4.4,4.3887,4.3944,219341.1888
2005-04-26 15:40:00,7.81,7.82,7.8,7.81,455808.11603985,4.3944,4.4,4.3887,4.3944,455808.116
2005-04-26 15:50:00,7.81,7.82,7.8,7.8,591277.0985044875,4.3944,4.4,4.3887,4.3887,591277.0985
2005-04-27 09:30:00,7.79,7.79,7.74,7.74,297175.47449900623,4.3831,4.3831,4.355,4.355,297175.4745
2005-04-27 09:40:00,7.75,7.77,7.73,7.76,653961.6924974438,4.3606,4.3719,4.3494,4.3662,653961.6925
2005-04-27 09:50:00,7.75,7.78,7.75,7.76,317704.4045807625,4.3606,4.3775,4.3606,4.3662,317704.4046
2005-04-27 10:00:00,7.76,7.77,7.75,7.75,213522.82892521875,4.3662,4.3719,4.3606,4.3606,213522.8289
2005-04-27 10:10:00,7.75,7.76,7.74,7.75,282794.2454043,4.3606,4.3662,4.355,4.3606,282794.2454
2005-04-27 10:20:00,7.76,7.76,7.74,7.75,123722.48236438126,4.3662,4.3662,4.355,4.3606,123722.4824
2005-04-27 10:30:00,7.75,7.79,7.75,7.77,236027.8057528125,4.3606,4.3831,4.3606,4.3719,236027.8058
2005-04-27 10:40:00,7.77,7.79,7.76,7.76,605768.1079739626,4.3719,4.3831,4.3662,4.3662,605768.108
2005-04-27 10:50:00,7.76,7.78,7.76,7.77,113952.0290099625,4.3662,4.3775,4.3662,4.3719,113952.029
2005-04-27 11:00:00,7.77,7.78,7.77,7.77,303323.17548605625,4.3719,4.3775,4.3719,4.3719,303323.1755
2005-04-27 11:10:00,7.78,7.78,7.77,7.77,55987.9911320625,4.3775,4.3775,4.3719,4.3719,55987.9911
2005-04-27 11:20:00,7.77,7.78,7.76,7.77,355468.8535012125,4.3719,4.3775,4.3662,4.3719,355468.8535
2005-04-27 11:30:00,7.77,7.78,7.76,7.77,192884.1184686937,4.3719,4.3775,4.3662,4.3719,192884.1185
2005-04-27 11:40:00,7.77,7.79,7.77,7.79,148313.28631258124,4.3719,4.3831,4.3719,4.3831,148313.2863
2005-04-27 11:50:00,7.79,7.79,7.78,7.79,209790.2961830813,4.3831,4.3831,4.3775,4.3831,209790.2962
2005-04-27 12:00:00,7.79,7.81,7.79,7.8,256995.8573336437,4.3831,4.3944,4.3831,4.3887,256995.8573
2005-04-27 12:10:00,7.8,7.82,7.8,7.81,101546.84666109376,4.3887,4.4,4.3887,4.3944,101546.8467
2005-04-27 12:20:00,7.81,7.82,7.77,7.81,105279.37940323124,4.3944,4.4,4.3719,4.3944,105279.3794
2005-04-27 12:30:00,7.81,7.83,7.81,7.82,53682.60326191875,4.3944,4.4056,4.3944,4.4,53682.6033
2005-04-27 12:40:00,7.82,7.84,7.82,7.84,84530.8885719375,4.4,4.4113,4.4,4.4113,84530.8886
2005-04-27 12:50:00,7.83,7.87,7.83,7.86,282794.2454043,4.4056,4.4281,4.4056,4.4225,282794.2454
2005-04-27 13:00:00,7.85,7.87,7.83,7.87,40508.95828966875,4.4169,4.4281,4.4056,4.4281,40508.9583
2005-04-27 13:10:00,7.86,7.89,7.85,7.88,227355.15614608125,4.4225,4.4394,4.4169,4.4338,227355.1561
2005-04-27 13:20:00,7.88,7.89,7.87,7.87,128443.0384794375,4.4338,4.4394,4.4281,4.4281,128443.0385
2005-04-27 13:30:00,7.88,7.9,7.87,7.89,186297.2959825688,4.4338,4.445,4.4281,4.4394,186297.296
2005-04-27 13:40:00,7.88,7.9,7.88,7.89,78602.748334425,4.4338,4.445,4.4338,4.4394,78602.7483
2005-04-27 13:50:00,7.88,7.89,7.87,7.89,40508.95828966875,4.4338,4.4394,4.4281,4.4394,40508.9583
2005-04-27 14:00:00,7.88,7.89,7.85,7.85,125478.96836068125,4.4338,4.4394,4.4169,4.4169,125478.9684
2005-04-27 14:10:00,7.85,7.86,7.85,7.85,48852.26677209375,4.4169,4.4225,4.4169,4.4169,48852.2668
2005-04-27 14:20:00,7.85,7.87,7.84,7.84,115269.3935071875,4.4169,4.4281,4.4113,4.4113,115269.3935
2005-04-27 14:30:00,7.85,7.86,7.85,7.85,148862.188186425,4.4169,4.4225,4.4169,4.4169,148862.1882
2005-04-27 14:40:00,7.86,7.86,7.83,7.83,201446.98770065623,4.4225,4.4225,4.4056,4.4056,201446.9877
2005-04-27 14:50:00,7.83,7.84,7.82,7.82,162694.5154072875,4.4056,4.4113,4.4,4.4,162694.5154
2005-04-27 15:00:00,7.82,7.83,7.79,7.79,75638.67821566876,4.4,4.4056,4.3831,4.3831,75638.6782
2005-04-27 15:10:00,7.79,7.81,7.78,7.8,167634.63227188124,4.3831,4.3944,4.3775,4.3887,167634.6323
2005-04-27 15:20:00,7.81,7.81,7.8,7.8,87934.08018976875,4.3944,4.3944,4.3887,4.3887,87934.0802
2005-04-27 15:30:00,7.8,7.81,7.77,7.78,157095.71629408124,4.3887,4.3944,4.3719,4.3775,157095.7163
2005-04-27 15:40:00,7.78,7.8,7.77,7.79,139750.41708061876,4.3775,4.3887,4.3719,4.3831,139750.4171
2005-04-27 15:50:00,7.8,7.81,7.79,7.81,237454.95062480625,4.3887,4.3944,4.3831,4.3944,237454.9506
2005-04-28 09:30:00,7.82,7.86,7.8,7.83,296736.35299993126,4.4,4.4225,4.3887,4.4056,296736.353
2005-04-28 09:40:00,7.83,7.84,7.82,7.82,109670.59439398126,4.4056,4.4113,4.4,4.4,109670.5944
2005-04-28 09:50:00,7.82,7.82,7.8,7.81,183552.78661335,4.4,4.4,4.3887,4.3944,183552.7866
2005-04-28 10:00:00,7.82,7.84,7.82,7.84,101766.40741063123,4.4,4.4113,4.4,4.4113,101766.4074
2005-04-28 10:10:00,7.84,7.88,7.84,7.85,149740.431184575,4.4113,4.4338,4.4113,4.4169,149740.4312
2005-04-28 10:20:00,7.85,7.86,7.82,7.82,121856.2159933125,4.4169,4.4225,4.4,4.4,121856.216
2005-04-28 10:30:00,7.82,7.86,7.82,7.86,150728.45455749374,4.4,4.4225,4.4,4.4225,150728.4546
2005-04-28 10:40:00,7.85,7.86,7.85,7.86,50498.972393625,4.4169,4.4225,4.4169,4.4225,50498.9724
2005-04-28 10:50:00,7.86,7.86,7.85,7.85,64770.4211135625,4.4225,4.4225,4.4169,4.4169,64770.4211
2005-04-28 11:00:00,7.85,7.85,7.84,7.85,74101.75296890625,4.4169,4.4169,4.4113,4.4169,74101.753
2005-04-28 11:10:00,7.85,7.85,7.84,7.85,63123.71549203125,4.4169,4.4169,4.4113,4.4169,63123.7155
2005-04-28 11:20:00,7.85,7.86,7.84,7.86,251506.83859520624,4.4169,4.4225,4.4113,4.4225,251506.8386
2005-04-28 11:30:00,7.86,7.86,7.85,7.86,37105.7666718375,4.4225,4.4225,4.4169,4.4225,37105.7667
2005-04-28 11:40:00,7.85,7.86,7.85,7.86,29640.7011875625,4.4169,4.4225,4.4169,4.4225,29640.7012
2005-04-28 11:50:00,7.86,7.86,7.85,7.85,12514.9627236375,4.4225,4.4225,4.4169,4.4169,12514.9627
2005-04-28 12:00:00,7.85,7.86,7.82,7.83,75528.8978409,4.4169,4.4225,4.4,4.4056,75528.8978
2005-04-28 12:10:00,7.83,7.83,7.8,7.81,155668.5714220875,4.4056,4.4056,4.3887,4.3944,155668.5714
2005-04-28 12:20:00,7.82,7.82,7.79,7.81,162694.5154072875,4.4,4.4,4.3831,4.3944,162694.5154
2005-04-28 12:30:00,7.81,7.82,7.8,7.81,88153.64093930625,4.3944,4.4,4.3887,4.3944,88153.6409
2005-04-28 12:40:00,7.8,7.82,7.8,7.82,89251.44468699375,4.3887,4.4,4.3887,4.4,89251.4447
2005-04-28 12:50:00,7.82,7.82,7.8,7.8,104840.25790415626,4.4,4.4,4.3887,4.3887,104840.2579
2005-04-28 13:00:00,7.8,7.81,7.8,7.81,18443.10296115,4.3887,4.3944,4.3887,4.3944,18443.103
2005-04-28 13:10:00,7.81,7.81,7.79,7.79,131846.23009726874,4.3944,4.3944,4.3831,4.3831,131846.2301
2005-04-28 13:20:00,7.79,7.8,7.79,7.8,27115.75256788125,4.3831,4.3887,4.3831,4.3887,27115.7526
2005-04-28 13:30:00,7.79,7.8,7.79,7.8,69051.85572954375,4.3831,4.3887,4.3831,4.3887,69051.8557
2005-04-28 13:40:00,7.8,7.82,7.79,7.82,79041.8698335,4.3887,4.4,4.3831,4.4,79041.8698
2005-04-28 13:50:00,7.82,7.82,7.81,7.82,131736.4497225,4.4,4.4,4.3944,4.4,131736.4497
2005-04-28 14:00:00,7.82,7.82,7.82,7.82,36776.42554753125,4.4,4.4,4.4,4.4,36776.4255
2005-04-28 14:10:00,7.82,7.82,7.82,7.82,16576.83659008125,4.4,4.4,4.4,4.4,16576.8366
2005-04-28 14:20:00,7.82,7.82,7.79,7.81,151936.03867995,4.4,4.4,4.3831,4.3944,151936.0387
2005-04-28 14:30:00,7.81,7.81,7.79,7.8,36886.2059223,4.3944,4.3944,4.3831,4.3887,36886.2059
2005-04-28 14:40:00,7.8,7.82,7.79,7.81,53792.3836366875,4.3887,4.4,4.3831,4.3944,53792.3836
2005-04-28 14:50:00,7.81,7.81,7.79,7.8,54341.28551053125,4.3944,4.3944,4.3831,4.3887,54341.2855
2005-04-28 15:00:00,7.81,7.81,7.79,7.8,180369.15574505625,4.3944,4.3944,4.3831,4.3887,180369.1557
2005-04-28 15:10:00,7.79,7.8,7.76,7.77,100778.3840377125,4.3831,4.3887,4.3662,4.3719,100778.384
2005-04-28 15:20:00,7.76,7.77,7.74,7.75,229001.8617676125,4.3662,4.3719,4.355,4.3606,229001.8618
2005-04-28 15:30:00,7.75,7.77,7.75,7.76,334610.58229515,4.3606,4.3719,4.3606,4.3662,334610.5823
2005-04-28 15:40:00,7.76,7.77,7.74,7.74,274011.8154228,4.3662,4.3719,4.355,4.355,274011.8154
2005-04-28 15:50:00,7.74,7.75,7.69,7.74,315289.23633585,4.355,4.3606,4.3269,4.355,315289.2363
2005-04-29 09:30:00,7.77,7.79,7.74,7.77,90349.24843468126,4.3719,4.3831,4.355,4.3719,90349.2484
2005-04-29 09:40:00,7.77,7.77,7.75,7.75,73991.9725941375,4.3719,4.3719,4.3606,4.3606,73991.9726
2005-04-29 09:50:00,7.75,7.78,7.74,7.77,445598.5411863563,4.3606,4.3775,4.355,4.3719,445598.5412
2005-04-29 10:00:00,7.78,7.78,7.76,7.77,249530.79184936875,4.3775,4.3775,4.3662,4.3719,249530.7918
2005-04-29 10:10:00,7.76,7.77,7.74,7.77,69161.6361043125,4.3662,4.3719,4.355,4.3719,69161.6361
2005-04-29 10:20:00,7.76,7.77,7.76,7.77,46107.757402875,4.3662,4.3719,4.3662,4.3719,46107.7574
2005-04-29 10:30:00,7.77,7.77,7.74,7.75,132724.47309541874,4.3719,4.3719,4.355,4.3606,132724.4731
2005-04-29 10:40:00,7.75,7.75,7.73,7.73,133273.3749692625,4.3606,4.3606,4.3494,4.3494,133273.375
2005-04-29 10:50:00,7.72,7.73,7.72,7.72,109451.03364444376,4.3437,4.3494,4.3437,4.3437,109451.0336
2005-04-29 11:00:00,7.72,7.73,7.72,7.72,107035.86539953123,4.3437,4.3494,4.3437,4.3437,107035.8654
2005-04-29 11:10:00,7.72,7.73,7.72,7.72,35898.18254938125,4.3437,4.3494,4.3437,4.3437,35898.1825
2005-04-29 11:20:00,7.73,7.73,7.71,7.72,53792.3836366875,4.3494,4.3494,4.3381,4.3437,53792.3836
2005-04-29 11:30:00,7.72,7.72,7.7,7.7,65319.32298740625,4.3437,4.3437,4.3325,4.3325,65319.323
2005-04-29 11:40:00,7.7,7.71,7.67,7.69,85079.79044578125,4.3325,4.3381,4.3156,4.3269,85079.7904
2005-04-29 11:50:00,7.69,7.7,7.68,7.68,65429.103362175,4.3269,4.3325,4.3212,4.3212,65429.1034
2005-04-29 12:00:00,7.68,7.69,7.68,7.68,42704.56578504375,4.3212,4.3269,4.3212,4.3212,42704.5658
2005-04-29 12:10:00,7.68,7.7,7.66,7.68,94520.90267589375,4.3212,4.3325,4.31,4.3212,94520.9027
2005-04-29 12:20:00,7.69,7.71,7.67,7.71,80798.3558298,4.3269,4.3381,4.3156,4.3381,80798.3558
2005-04-29 12:30:00,7.7,7.72,7.7,7.72,26896.19181834375,4.3325,4.3437,4.3325,4.3437,26896.1918
2005-04-29 12:40:00,7.72,7.72,7.69,7.71,52145.67801515625,4.3437,4.3437,4.3269,4.3381,52145.678
2005-04-29 12:50:00,7.71,7.72,7.71,7.72,25139.70582204375,4.3381,4.3437,4.3381,4.3437,25139.7058
2005-04-29 13:00:00,7.72,7.72,7.7,7.72,34580.81805215625,4.3437,4.3437,4.3325,4.3437,34580.8181
2005-04-29 13:10:00,7.71,7.75,7.71,7.74,406187.386644375,4.3381,4.3606,4.3381,4.355,406187.3866
2005-04-29 13:20:00,7.73,7.74,7.72,7.72,230099.6655153,4.3494,4.355,4.3437,4.3437,230099.6655
2005-04-29 13:30:00,7.72,7.73,7.72,7.73,126027.870234525,4.3437,4.3494,4.3437,4.3494,126027.8702
2005-04-29 13:40:00,7.74,7.75,7.73,7.74,93972.00080205,4.355,4.3606,4.3494,4.355,93972.0008
2005-04-29 13:50:00,7.73,7.74,7.73,7.73,24151.682449125,4.3494,4.355,4.3494,4.3494,24151.6824
2005-04-29 14:00:00,7.73,7.75,7.73,7.74,70259.439852,4.3494,4.3606,4.3494,4.355,70259.4399
2005-04-29 14:10:00,7.74,7.77,7.73,7.77,437584.5738282375,4.355,4.3719,4.3494,4.3719,437584.5738
2005-04-29 14:20:00,7.77,7.78,7.77,7.77,103193.552282625,4.3719,4.3775,4.3719,4.3719,103193.5523
2005-04-29 14:30:00,7.78,7.79,7.77,7.77,216047.7775449,4.3775,4.3831,4.3719,4.3719,216047.7775
2005-04-29 14:40:00,7.78,7.79,7.77,7.78,188712.46422748125,4.3775,4.3831,4.3719,4.3775,188712.4642
2005-04-29 14:50:00,7.77,7.78,7.75,7.75,189151.58572655625,4.3719,4.3775,4.3606,4.3606,189151.5857
2005-04-29 15:00:00,7.76,7.76,7.74,7.76,291357.1146362625,4.3662,4.3662,4.355,4.3662,291357.1146
2005-04-29 15:10:00,7.76,7.78,7.75,7.77,181686.5202422813,4.3662,4.3775,4.3606,4.3719,181686.5202
2005-04-29 15:20:00,7.78,7.83,7.77,7.83,298053.71749715623,4.3775,4.4056,4.3719,4.4056,298053.7175
2005-04-29 15:30:00,7.83,7.86,7.82,7.85,242614.6282389375,4.4056,4.4225,4.4,4.4169,242614.6282
2005-04-29 15:40:00,7.84,7.87,7.84,7.86,208143.59056155,4.4113,4.4281,4.4113,4.4225,208143.5906
2005-04-29 15:50:00,7.86,7.86,7.84,7.85,294650.525879325,4.4225,4.4225,4.4113,4.4169,294650.5259
2005-05-02 09:30:00,7.92,7.96,7.92,7.95,288173.4837679688,4.4563,4.4788,4.4563,4.4731,288173.4838
2005-05-02 09:40:00,7.95,7.99,7.94,7.97,371826.1293417562,4.4731,4.4957,4.4675,4.4844,371826.1293
2005-05-02 09:50:00,7.97,7.97,7.95,7.96,166207.4873998875,4.4844,4.4844,4.4731,4.4788,166207.4874
2005-05-02 10:00:00,7.96,7.97,7.95,7.96,156766.375169775,4.4788,4.4844,4.4731,4.4788,156766.3752
2005-05-02 10:10:00,7.96,7.97,7.95,7.96,108463.010271525,4.4788,4.4844,4.4731,4.4788,108463.0103
2005-05-02 10:20:00,7.96,7.96,7.95,7.95,235259.34312943125,4.4788,4.4788,4.4731,4.4731,235259.3431
2005-05-02 10:30:00,7.96,7.96,7.94,7.94,51816.33689085,4.4788,4.4788,4.4675,4.4675,51816.3369
2005-05-02 10:40:00,7.93,7.93,7.9,7.92,107365.2065238375,4.4619,4.4619,4.445,4.4563,107365.2065
2005-05-02 10:50:00,7.92,7.93,7.91,7.91,131297.328223425,4.4563,4.4619,4.4506,4.4506,131297.3282
2005-05-02 11:00:00,7.92,7.92,7.91,7.92,180698.4968693625,4.4563,4.4563,4.4506,4.4563,180698.4969
2005-05-02 11:10:00,7.92,7.92,7.89,7.9,56866.2341302125,4.4563,4.4563,4.4394,4.445,56866.2341
2005-05-02 11:20:00,7.89,7.91,7.89,7.91,29421.140438025,4.4394,4.4506,4.4394,4.4506,29421.1404
2005-05-02 11:30:00,7.91,7.91,7.9,7.9,13063.86459748125,4.4506,4.4506,4.445,4.445,13063.8646
2005-05-02 11:40:00,7.91,7.91,7.88,7.88,94630.6830506625,4.4506,4.4506,4.4338,4.4338,94630.6831
2005-05-02 11:50:00,7.88,7.9,7.87,7.88,91337.2718076,4.4338,4.445,4.4281,4.4338,91337.2718
2005-05-02 12:00:00,7.87,7.9,7.85,7.89,198263.3568323625,4.4281,4.445,4.4169,4.4394,198263.3568
2005-05-02 12:10:00,7.89,7.89,7.88,7.88,28323.3366903375,4.4394,4.4394,4.4338,4.4338,28323.3367
2005-05-02 12:20:00,7.88,7.9,7.87,7.88,107474.98689860624,4.4338,4.445,4.4281,4.4338,107474.9869
2005-05-02 12:30:00,7.88,7.91,7.88,7.88,92325.29518051876,4.4338,4.4506,4.4338,4.4338,92325.2952
2005-05-02 12:40:00,7.88,7.9,7.88,7.9,16686.61696485,4.4338,4.445,4.4338,4.445,16686.617
2005-05-02 12:50:00,7.89,7.9,7.88,7.88,22504.97682759375,4.4394,4.445,4.4338,4.4338,22504.9768
2005-05-02 13:00:00,7.88,7.89,7.88,7.89,22614.7572023625,4.4338,4.4394,4.4338,4.4394,22614.7572
2005-05-02 13:10:00,7.89,7.91,7.89,7.91,55329.30888345,4.4394,4.4506,4.4394,4.4506,55329.3089
2005-05-02 13:20:00,7.91,7.91,7.89,7.89,23273.439450975,4.4506,4.4506,4.4394,4.4394,23273.4395
2005-05-02 13:30:00,7.89,7.91,7.89,7.91,62465.03324341875,4.4394,4.4506,4.4394,4.4506,62465.0332
2005-05-02 13:40:00,7.9,7.91,7.9,7.9,22944.09832666875,4.445,4.4506,4.445,4.445,22944.0983
2005-05-02 13:50:00,7.91,7.91,7.9,7.9,26457.07031926875,4.4506,4.4506,4.445,4.445,26457.0703
2005-05-02 14:00:00,7.9,7.91,7.87,7.87,39850.27604105625,4.445,4.4506,4.4281,4.4281,39850.276
2005-05-02 14:10:00,7.88,7.89,7.87,7.88,85189.57082055,4.4338,4.4394,4.4281,4.4338,85189.5708
2005-05-02 14:20:00,7.89,7.89,7.87,7.87,91007.93068329374,4.4394,4.4394,4.4281,4.4281,91007.9307
2005-05-02 14:30:00,7.87,7.88,7.87,7.88,67954.05198185625,4.4281,4.4338,4.4281,4.4338,67954.052
2005-05-02 14:40:00,7.88,7.89,7.87,7.89,45997.97702810625,4.4338,4.4394,4.4281,4.4394,45997.977
2005-05-02 14:50:00,7.89,7.89,7.88,7.88,17894.20108730625,4.4394,4.4394,4.4338,4.4338,17894.2011
2005-05-02 15:00:00,7.89,7.91,7.88,7.91,79151.65020826875,4.4394,4.4506,4.4338,4.4506,79151.6502
2005-05-02 15:10:00,7.91,7.92,7.91,7.92,79371.21095780625,4.4506,4.4563,4.4506,4.4563,79371.211
2005-05-02 15:20:00,7.92,7.92,7.91,7.92,116367.197254875,4.4563,4.4563,4.4506,4.4563,116367.1973
2005-05-02 15:30:00,7.92,7.92,7.92,7.92,108792.35139583124,4.4563,4.4563,4.4563,4.4563,108792.3514
2005-05-02 15:40:00,7.92,7.93,7.92,7.93,174331.235132775,4.4563,4.4619,4.4563,4.4619,174331.2351
2005-05-02 15:50:00,7.93,7.93,7.92,7.92,90898.150308525,4.4619,4.4619,4.4563,4.4563,90898.1503
2005-05-03 09:30:00,7.97,7.99,7.96,7.99,274011.8154228,4.4844,4.4957,4.4788,4.4957,274011.8154
2005-05-03 09:40:00,7.98,7.99,7.97,7.98,88592.76243838125,4.49,4.4957,4.4844,4.49,88592.7624
2005-05-03 09:50:00,7.98,7.99,7.97,7.98,115488.954256725,4.49,4.4957,4.4844,4.49,115488.9543
2005-05-03 10:00:00,7.98,7.99,7.97,7.98,166646.6088989625,4.49,4.4957,4.4844,4.49,166646.6089
2005-05-03 10:10:00,7.97,7.98,7.97,7.97,133492.9357188,4.4844,4.49,4.4844,4.4844,133492.9357
2005-05-03 10:20:00,7.97,7.98,7.96,7.97,159291.32378945625,4.4844,4.49,4.4788,4.4844,159291.3238
2005-05-03 10:30:00,7.96,7.97,7.95,7.95,74979.99596705625,4.4788,4.4844,4.4731,4.4731,74979.996
2005-05-03 10:40:00,7.95,7.95,7.91,7.91,216157.5579196688,4.4731,4.4731,4.4506,4.4506,216157.5579
2005-05-03 10:50:00,7.91,7.92,7.87,7.91,137445.029210475,4.4506,4.4563,4.4281,4.4506,137445.0292
2005-05-03 11:00:00,7.91,7.91,7.89,7.91,42155.6639112,4.4506,4.4506,4.4394,4.4506,42155.6639
2005-05-03 11:10:00,7.9,7.92,7.89,7.91,156437.03404546875,4.445,4.4563,4.4394,4.4506,156437.034
2005-05-03 11:20:00,7.91,7.92,7.9,7.92,178283.32862445,4.4506,4.4563,4.445,4.4563,178283.3286
2005-05-03 11:30:00,7.92,7.92,7.91,7.92,55987.9911320625,4.4563,4.4563,4.4506,4.4563,55987.9911
2005-05-03 11:40:00,7.92,7.92,7.9,7.92,74101.75296890625,4.4563,4.4563,4.445,4.4563,74101.753
2005-05-03 11:50:00,7.92,7.92,7.9,7.92,62574.8136181875,4.4563,4.4563,4.445,4.4563,62574.8136
2005-05-03 12:00:00,7.91,7.92,7.91,7.91,29421.140438025,4.4506,4.4563,4.4506,4.4506,29421.1404
2005-05-03 12:10:00,7.9,7.91,7.89,7.9,17674.64033776875,4.445,4.4506,4.4394,4.445,17674.6403
2005-05-03 12:20:00,7.91,7.91,7.89,7.89,92764.41667959376,4.4506,4.4506,4.4394,4.4394,92764.4167
2005-05-03 12:30:00,7.9,7.91,7.89,7.9,28762.4581894125,4.445,4.4506,4.4394,4.445,28762.4582
2005-05-03 12:40:00,7.89,7.92,7.89,7.92,380498.7789484875,4.4394,4.4563,4.4394,4.4563,380498.7789
2005-05-03 12:50:00,7.92,7.92,7.89,7.9,43143.68728411875,4.4563,4.4563,4.4394,4.445,43143.6873
2005-05-03 13:00:00,7.9,7.92,7.9,7.91,106706.524275225,4.445,4.4563,4.445,4.4506,106706.5243
2005-05-03 13:10:00,7.92,7.92,7.91,7.92,16576.83659008125,4.4563,4.4563,4.4506,4.4563,16576.8366
2005-05-03 13:20:00,7.91,7.92,7.9,7.91,56207.5518816,4.4506,4.4563,4.445,4.4506,56207.5519
2005-05-03 13:30:00,7.91,7.92,7.91,7.91,52804.36026376875,4.4506,4.4563,4.4506,4.4506,52804.3603
2005-05-03 13:40:00,7.91,7.92,7.9,7.92,58512.93975174375,4.4506,4.4563,4.445,4.4563,58512.9398
2005-05-03 13:50:00,7.91,7.92,7.91,7.91,70259.439852,4.4506,4.4563,4.4506,4.4506,70259.4399
2005-05-03 14:00:00,7.91,7.92,7.9,7.92,37544.8881709125,4.4506,4.4563,4.445,4.4563,37544.8882
2005-05-03 14:10:00,7.91,7.92,7.88,7.88,37544.8881709125,4.4506,4.4563,4.4338,4.4338,37544.8882
2005-05-03 14:20:00,7.88,7.89,7.84,7.88,214620.63267290624,4.4338,4.4394,4.4113,4.4338,214620.6327
2005-05-03 14:30:00,7.89,7.93,7.86,7.92,92544.85593005623,4.4394,4.4619,4.4225,4.4563,92544.8559
2005-05-03 14:40:00,7.92,7.92,7.89,7.9,70149.65947723125,4.4563,4.4563,4.4394,4.445,70149.6595
2005-05-03 14:50:00,7.9,7.91,7.89,7.9,26676.63106880625,4.445,4.4506,4.4394,4.445,26676.6311
2005-05-03 15:00:00,7.9,7.9,7.88,7.88,37764.44892045,4.445,4.445,4.4338,4.4338,37764.4489
2005-05-03 15:10:00,7.87,7.91,7.86,7.89,44241.49103180625,4.4281,4.4506,4.4225,4.4394,44241.491
2005-05-03 15:20:00,7.9,7.9,7.89,7.89,35239.50030076875,4.445,4.445,4.4394,4.4394,35239.5003
2005-05-03 15:30:00,7.89,7.91,7.88,7.9,99461.0195404875,4.4394,4.4506,4.4338,4.445,99461.0195
2005-05-03 15:40:00,7.9,7.91,7.88,7.88,53353.2621376125,4.445,4.4506,4.4338,4.4338,53353.2621
2005-05-03 15:50:00,7.88,7.89,7.88,7.88,183662.56698811875,4.4338,4.4394,4.4338,4.4338,183662.567
2005-05-04 09:30:00,7.96,7.97,7.94,7.97,962773.8867219376,4.4788,4.4844,4.4675,4.4844,962773.8867
2005-05-04 09:40:00,7.96,7.97,7.95,7.96,232844.17488451875,4.4788,4.4844,4.4731,4.4788,232844.1749
2005-05-04 09:50:00,7.96,7.98,7.95,7.95,242834.188988475,4.4788,4.49,4.4731,4.4731,242834.189
2005-05-04 10:00:00,7.96,7.96,7.94,7.96,69490.97722861875,4.4788,4.4788,4.4675,4.4788,69490.9772
2005-05-04 10:10:00,7.96,7.96,7.94,7.94,18882.224460225,4.4788,4.4788,4.4675,4.4675,18882.2245
2005-05-04 10:20:00,7.94,7.95,7.94,7.94,12075.8412245625,4.4675,4.4731,4.4675,4.4675,12075.8412
2005-05-04 10:30:00,7.95,8.0,7.94,8.0,207375.1279381688,4.4731,4.5013,4.4675,4.5013,207375.1279
2005-05-04 10:40:00,8.0,8.0,7.97,7.97,74431.0940932125,4.5013,4.5013,4.4844,4.4844,74431.0941
2005-05-04 10:50:00,7.98,8.0,7.97,7.99,599291.0658626063,4.49,4.5013,4.4844,4.4957,599291.0659
2005-05-04 11:00:00,7.99,8.01,7.98,8.0,194091.70259115,4.4957,4.5069,4.49,4.5013,194091.7026
2005-05-04 11:10:00,8.0,8.06,7.99,8.06,408492.77451451874,4.5013,4.535,4.4957,4.535,408492.7745
2005-05-04 11:20:00,8.04,8.06,8.03,8.04,292345.13800918125,4.5238,4.535,4.5182,4.5238,292345.138
2005-05-04 11:30:00,8.03,8.05,8.02,8.03,366227.33022855,4.5182,4.5294,4.5125,4.5182,366227.3302
2005-05-04 11:40:00,8.03,8.04,8.03,8.04,144361.19282090626,4.5182,4.5238,4.5182,4.5238,144361.1928
2005-05-04 11:50:00,8.04,8.05,8.03,8.04,171367.16501401874,4.5238,4.5294,4.5182,4.5238,171367.165
2005-05-04 12:00:00,8.04,8.05,8.02,8.02,146995.92181535624,4.5238,4.5294,4.5125,4.5125,146995.9218
2005-05-04 12:10:00,8.03,8.03,7.98,8.01,172464.96876170626,4.5182,4.5182,4.49,4.5069,172464.9688
2005-05-04 12:20:00,8.0,8.01,8.0,8.01,16906.1777143875,4.5013,4.5069,4.5013,4.5069,16906.1777
2005-05-04 12:30:00,8.01,8.03,8.01,8.01,125039.84686160625,4.5069,4.5182,4.5069,4.5069,125039.8469
2005-05-04 12:40:00,8.01,8.02,8.01,8.01,57195.57525451875,4.5069,4.5125,4.5069,4.5069,57195.5753
2005-05-04 12:50:00,8.02,8.02,8.01,8.01,30958.0656847875,4.5125,4.5125,4.5069,4.5069,30958.0657
2005-05-04 13:00:00,8.01,8.02,7.99,8.0,10429.13560303125,4.5069,4.5125,4.4957,4.5013,10429.1356
2005-05-04 13:10:00,8.0,8.01,7.99,7.99,68942.075354775,4.5013,4.5069,4.4957,4.4957,68942.0754
2005-05-04 13:20:00,7.98,8.02,7.98,8.02,54451.0658853,4.49,4.5125,4.49,4.5125,54451.0659
2005-05-04 13:30:00,8.01,8.01,8.0,8.0,31506.96755863125,4.5069,4.5069,4.5013,4.5013,31506.9676
2005-05-04 13:40:00,8.0,8.02,8.0,8.02,61477.0098705,4.5013,4.5125,4.5013,4.5125,61477.0099
2005-05-04 13:50:00,8.02,8.03,8.01,8.02,179161.5716226,4.5125,4.5182,4.5069,4.5125,179161.5716
2005-05-04 14:00:00,8.02,8.03,8.02,8.03,397624.5174124125,4.5125,4.5182,4.5125,4.5182,397624.5174
2005-05-04 14:10:00,8.03,8.03,8.03,8.03,29750.48156233125,4.5182,4.5182,4.5182,4.5182,29750.4816
2005-05-04 14:20:00,8.06,8.06,8.03,8.06,579640.378779,4.535,4.535,4.5182,4.535,579640.3788
2005-05-04 14:30:00,8.06,8.08,8.05,8.08,124600.72536253124,4.535,4.5463,4.5294,4.5463,124600.7254
2005-05-04 14:40:00,8.07,8.07,8.06,8.07,28872.23856418125,4.5407,4.5407,4.535,4.5407,28872.2386
2005-05-04 14:50:00,8.06,8.09,8.06,8.08,67624.71085755,4.535,4.5519,4.535,4.5463,67624.7109
2005-05-04 15:00:00,8.07,8.08,8.07,8.07,208033.81018678125,4.5407,4.5463,4.5407,4.5407,208033.8102
2005-05-04 15:10:00,8.08,8.08,8.06,8.06,35788.4021746125,4.5463,4.5463,4.535,4.535,35788.4022
2005-05-04 15:20:00,8.07,8.1,8.06,8.1,1017554.2937315436,4.5407,4.5575,4.535,4.5575,1017554.2937
2005-05-04 15:30:00,8.1,8.13,8.1,8.1,211327.2214298437,4.5575,4.5744,4.5575,4.5575,211327.2214
2005-05-04 15:40:00,8.1,8.12,8.09,8.1,156985.9359193125,4.5575,4.5688,4.5519,4.5575,156985.9359
2005-05-04 15:50:00,8.1,8.11,8.09,8.1,265997.8480646812,4.5575,4.5632,4.5519,4.5575,265997.8481
2005-05-05 09:30:00,8.19,8.2,8.17,8.18,226147.572023625,4.6082,4.6138,4.5969,4.6026,226147.572
2005-05-05 09:40:00,8.19,8.27,8.19,8.25,583043.5703968313,4.6082,4.6532,4.6082,4.6419,583043.5704
2005-05-05 09:50:00,8.24,8.27,8.24,8.26,309909.99797218124,4.6363,4.6532,4.6363,4.6476,309909.998
2005-05-05 10:00:00,8.26,8.34,8.26,8.33,884390.69913705,4.6476,4.6926,4.6476,4.687,884390.6991
2005-05-05 10:10:00,8.33,8.34,8.29,8.29,209021.8335597,4.687,4.6926,4.6644,4.6644,209021.8336
2005-05-05 10:20:00,8.29,8.3,8.29,8.29,398502.7604105625,4.6644,4.6701,4.6644,4.6644,398502.7604
2005-05-05 10:30:00,8.29,8.3,8.28,8.3,142604.70682460626,4.6644,4.6701,4.6588,4.6701,142604.7068
2005-05-05 10:40:00,8.3,8.33,8.3,8.31,483692.3312311125,4.6701,4.687,4.6701,4.6757,483692.3312
2005-05-05 10:50:00,8.32,8.33,8.31,8.32,74870.2155922875,4.6813,4.687,4.6757,4.6813,74870.2156
2005-05-05 11:00:00,8.32,8.33,8.3,8.31,104181.57565554375,4.6813,4.687,4.6701,4.6757,104181.5757
2005-05-05 11:10:00,8.31,8.33,8.31,8.33,132614.69272065,4.6757,4.687,4.6757,4.687,132614.6927
2005-05-05 11:20:00,8.32,8.33,8.32,8.33,72894.16884645,4.6813,4.687,4.6813,4.687,72894.1688
2005-05-05 11:30:00,8.33,8.33,8.32,8.33,78273.40721011875,4.687,4.687,4.6813,4.687,78273.4072
2005-05-05 11:40:00,8.33,8.33,8.32,8.32,126137.65060929376,4.687,4.687,4.6813,4.6813,126137.6506
2005-05-05 11:50:00,8.32,8.33,8.32,8.33,200678.525077275,4.6813,4.687,4.6813,4.687,200678.5251
2005-05-05 12:00:00,8.33,8.33,8.32,8.32,40618.7386644375,4.687,4.687,4.6813,4.6813,40618.7387
2005-05-05 12:10:00,8.33,8.33,8.31,8.32,18992.00483499375,4.687,4.687,4.6757,4.6813,18992.0048
2005-05-05 12:20:00,8.32,8.33,8.31,8.33,49071.82752163125,4.6813,4.687,4.6757,4.687,49071.8275
2005-05-05 12:30:00,8.33,8.33,8.31,8.32,40399.1779149,4.687,4.687,4.6757,4.6813,40399.1779
2005-05-05 12:40:00,8.32,8.33,8.31,8.31,95728.48679835,4.6813,4.687,4.6757,4.6757,95728.4868
2005-05-05 12:50:00,8.31,8.31,8.29,8.29,194969.9455893,4.6757,4.6757,4.6644,4.6644,194969.9456
2005-05-05 13:00:00,8.29,8.3,8.24,8.25,597863.9209906125,4.6644,4.6701,4.6363,4.6419,597863.921
2005-05-05 13:10:00,8.26,8.27,8.24,8.24,304530.7596085125,4.6476,4.6532,4.6363,4.6363,304530.7596
2005-05-05 13:20:00,8.24,8.25,8.21,8.23,279939.9556603125,4.6363,4.6419,4.6194,4.6307,279939.9557
2005-05-05 13:30:00,8.23,8.26,8.22,8.26,92215.51480575,4.6307,4.6476,4.6251,4.6476,92215.5148
2005-05-05 13:40:00,8.26,8.26,8.24,8.25,35568.841425075,4.6476,4.6476,4.6363,4.6419,35568.8414
2005-05-05 13:50:00,8.25,8.25,8.24,8.24,17345.2992134625,4.6419,4.6419,4.6363,4.6363,17345.2992
2005-05-05 14:00:00,8.25,8.25,8.24,8.25,142494.9264498375,4.6419,4.6419,4.6363,4.6419,142494.9264
2005-05-05 14:10:00,8.25,8.25,8.23,8.25,17894.20108730625,4.6419,4.6419,4.6307,4.6419,17894.2011
2005-05-05 14:20:00,8.24,8.25,8.23,8.24,36995.98629706875,4.6363,4.6419,4.6307,4.6363,36995.9863
2005-05-05 14:30:00,8.24,8.25,8.23,8.24,224391.086027325,4.6363,4.6419,4.6307,4.6363,224391.086
2005-05-05 14:40:00,8.24,8.25,8.23,8.23,392464.83979828126,4.6363,4.6419,4.6307,4.6307,392464.8398
2005-05-05 14:50:00,8.23,8.25,8.23,8.24,161377.1509100625,4.6307,4.6419,4.6307,4.6363,161377.1509
2005-05-05 15:00:00,8.24,8.26,8.24,8.25,91007.93068329374,4.6363,4.6476,4.6363,4.6419,91007.9307
2005-05-05 15:10:00,8.25,8.26,8.24,8.25,83981.98669809375,4.6419,4.6476,4.6363,4.6419,83981.9867
2005-05-05 15:20:00,8.26,8.27,8.25,8.27,121197.5337447,4.6476,4.6532,4.6419,4.6532,121197.5337
2005-05-05 15:30:00,8.26,8.28,8.26,8.27,119111.70662409376,4.6476,4.6588,4.6476,4.6532,119111.7066
2005-05-05 15:40:00,8.27,8.28,8.26,8.27,205508.8615671,4.6532,4.6588,4.6476,4.6532,205508.8616
2005-05-05 15:50:00,8.27,8.28,8.26,8.27,363153.479735025,4.6532,4.6588,4.6476,4.6532,363153.4797
2005-05-06 09:30:00,8.27,8.31,8.27,8.31,247444.9647287625,4.6532,4.6757,4.6532,4.6757,247444.9647
2005-05-06 09:40:00,8.32,8.35,8.32,8.34,292125.57725964376,4.6813,4.6982,4.6813,4.6926,292125.5773
2005-05-06 09:50:00,8.34,8.37,8.33,8.33,152375.160179025,4.6926,4.7095,4.687,4.687,152375.1602
2005-05-06 10:00:00,8.33,8.34,8.33,8.33,51047.87426746875,4.687,4.6926,4.687,4.687,51047.8743
2005-05-06 10:10:00,8.33,8.34,8.33,8.33,145349.216193825,4.687,4.6926,4.687,4.687,145349.2162
2005-05-06 10:20:00,8.33,8.34,8.33,8.33,98033.87466849377,4.687,4.6926,4.687,4.687,98033.8747
2005-05-06 10:30:00,8.33,8.33,8.32,8.32,258752.3433299437,4.687,4.687,4.6813,4.6813,258752.3433
2005-05-06 10:40:00,8.33,8.33,8.27,8.27,162365.17428298126,4.687,4.687,4.6532,4.6532,162365.1743
2005-05-06 10:50:00,8.27,8.29,8.27,8.28,50828.31351793125,4.6532,4.6644,4.6532,4.6588,50828.3135
2005-05-06 11:00:00,8.28,8.29,8.27,8.27,24041.90207435625,4.6588,4.6644,4.6532,4.6532,24041.9021
2005-05-06 11:10:00,8.27,8.29,8.26,8.27,31616.7479334,4.6532,4.6644,4.6476,4.6532,31616.7479
2005-05-06 11:20:00,8.28,8.29,8.27,8.29,57524.916378825,4.6588,4.6644,4.6532,4.6644,57524.9164
2005-05-06 11:30:00,8.29,8.3,8.27,8.28,182454.9828656625,4.6644,4.6701,4.6532,4.6588,182454.9829
2005-05-06 11:40:00,8.28,8.29,8.27,8.28,26017.94882019375,4.6588,4.6644,4.6532,4.6588,26017.9488
2005-05-06 11:50:00,8.28,8.28,8.26,8.27,27445.0936921875,4.6588,4.6588,4.6476,4.6532,27445.0937
2005-05-06 12:00:00,8.27,8.27,8.25,8.25,40069.83679059375,4.6532,4.6532,4.6419,4.6419,40069.8368
2005-05-06 12:10:00,8.24,8.25,8.23,8.24,440219.3028226875,4.6363,4.6419,4.6307,4.6363,440219.3028
2005-05-06 12:20:00,8.24,8.24,8.22,8.23,45009.9536551875,4.6363,4.6363,4.6251,4.6307,45009.9537
2005-05-06 12:30:00,8.23,8.24,8.23,8.24,186187.5156078,4.6307,4.6363,4.6307,4.6363,186187.5156
2005-05-06 12:40:00,8.24,8.24,8.23,8.23,23163.65907620625,4.6363,4.6363,4.6307,4.6307,23163.6591
2005-05-06 12:50:00,8.23,8.24,8.23,8.24,36117.74329891875,4.6307,4.6363,4.6307,4.6363,36117.7433
2005-05-06 13:00:00,8.24,8.24,8.23,8.24,131407.10859819374,4.6363,4.6363,4.6307,4.6363,131407.1086
2005-05-06 13:10:00,8.24,8.24,8.23,8.23,76736.48196335624,4.6363,4.6363,4.6307,4.6307,76736.482
2005-05-06 13:20:00,8.23,8.23,8.23,8.23,54121.72476099375,4.6307,4.6307,4.6307,4.6307,54121.7248
2005-05-06 13:30:00,8.23,8.23,8.23,8.23,69820.318352925,4.6307,4.6307,4.6307,4.6307,69820.3184
2005-05-06 13:40:00,8.23,8.23,8.23,8.23,34471.0376773875,4.6307,4.6307,4.6307,4.6307,34471.0377
2005-05-06 13:50:00,8.23,8.23,8.23,8.23,37215.54704660625,4.6307,4.6307,4.6307,4.6307,37215.547
2005-05-06 14:00:00,8.23,8.23,8.23,8.23,88043.8605645375,4.6307,4.6307,4.6307,4.6307,88043.8606
2005-05-06 14:10:00,8.23,8.23,8.23,8.23,295967.89037655,4.6307,4.6307,4.6307,4.6307,295967.8904
2005-05-06 14:20:00,8.23,8.23,8.21,8.22,68612.73423046875,4.6307,4.6307,4.6194,4.6251,68612.7342
2005-05-06 14:30:00,8.23,8.24,8.23,8.23,509380.938927,4.6307,4.6363,4.6307,4.6307,509380.9389
2005-05-06 14:40:00,8.23,8.27,8.23,8.27,54121.72476099375,4.6307,4.6532,4.6307,4.6532,54121.7248
2005-05-06 14:50:00,8.27,8.29,8.24,8.25,68612.73423046875,4.6532,4.6644,4.6363,4.6419,68612.7342
2005-05-06 15:00:00,8.24,8.26,8.23,8.23,140738.4404535375,4.6363,4.6476,4.6307,4.6307,140738.4405
2005-05-06 15:10:00,8.23,8.24,8.22,8.22,171586.72576355626,4.6307,4.6363,4.6251,4.6251,171586.7258
2005-05-06 15:20:00,8.23,8.23,8.22,8.22,109670.59439398126,4.6307,4.6307,4.6251,4.6251,109670.5944
2005-05-06 15:30:00,8.22,8.23,8.2,8.23,112524.88413796877,4.6251,4.6307,4.6138,4.6307,112524.8841
2005-05-06 15:40:00,8.22,8.22,8.2,8.2,206057.76344094376,4.6251,4.6251,4.6138,4.6138,206057.7634
2005-05-06 15:50:00,8.22,8.23,8.21,8.22,222744.3804057937,4.6251,4.6307,4.6194,4.6251,222744.3804
2005-05-09 09:30:00,8.23,8.25,8.22,8.23,268852.1378086688,4.6307,4.6419,4.6251,4.6307,268852.1378
2005-05-09 09:40:00,8.23,8.25,8.22,8.22,193433.0203425375,4.6307,4.6419,4.6251,4.6251,193433.0203
2005-05-09 09:50:00,8.23,8.23,8.22,8.22,191456.9735967,4.6307,4.6307,4.6251,4.6251,191456.9736
2005-05-09 10:00:00,8.22,8.23,8.21,8.22,431985.77471503126,4.6251,4.6307,4.6194,4.6251,431985.7747
2005-05-09 10:10:00,8.21,8.22,8.21,8.21,54451.0658853,4.6194,4.6251,4.6194,4.6194,54451.0659
2005-05-09 10:20:00,8.21,8.21,8.19,8.21,184540.80998626875,4.6194,4.6194,4.6082,4.6194,184540.81
2005-05-09 10:30:00,8.21,8.21,8.19,8.2,107255.42614906876,4.6194,4.6194,4.6082,4.6138,107255.4261
2005-05-09 10:40:00,8.21,8.21,8.2,8.2,62025.91174434375,4.6194,4.6194,4.6138,4.6138,62025.9117
2005-05-09 10:50:00,8.2,8.2,8.17,8.2,94520.90267589375,4.6138,4.6138,4.5969,4.6138,94520.9027
2005-05-09 11:00:00,8.19,8.2,8.18,8.19,105169.5990284625,4.6082,4.6138,4.6026,4.6082,105169.599
2005-05-09 11:10:00,8.2,8.2,8.19,8.2,86067.8138187,4.6138,4.6138,4.6082,4.6138,86067.8138
2005-05-09 11:20:00,8.2,8.22,8.19,8.22,113622.68788565624,4.6138,4.6251,4.6082,4.6251,113622.6879
2005-05-09 11:30:00,8.22,8.23,8.21,8.22,138323.272208625,4.6251,4.6307,4.6194,4.6251,138323.2722
2005-05-09 11:40:00,8.22,8.23,8.22,8.23,84640.66894670625,4.6251,4.6307,4.6251,4.6307,84640.6689
2005-05-09 11:50:00,8.23,8.23,8.22,8.22,22834.3179519,4.6307,4.6307,4.6251,4.6251,22834.318
2005-05-09 12:00:00,8.22,8.23,8.21,8.22,58073.81825266875,4.6251,4.6307,4.6194,4.6251,58073.8183
2005-05-09 12:10:00,8.22,8.23,8.21,8.21,152814.2816781,4.6251,4.6307,4.6194,4.6194,152814.2817
2005-05-09 12:20:00,8.21,8.21,8.19,8.19,125369.1879859125,4.6194,4.6194,4.6082,4.6082,125369.188
2005-05-09 12:30:00,8.19,8.2,8.19,8.19,67624.71085755,4.6082,4.6138,4.6082,4.6082,67624.7109
2005-05-09 12:40:00,8.19,8.2,8.19,8.2,52255.458389925,4.6082,4.6138,4.6082,4.6138,52255.4584
2005-05-09 12:50:00,8.2,8.2,8.19,8.2,26237.50956973125,4.6138,4.6138,4.6082,4.6138,26237.5096
2005-05-09 13:00:00,8.2,8.2,8.19,8.2,48852.26677209375,4.6138,4.6138,4.6082,4.6138,48852.2668
2005-05-09 13:10:00,8.2,8.2,8.19,8.2,48303.36489825,4.6138,4.6138,4.6082,4.6138,48303.3649
2005-05-09 13:20:00,8.2,8.2,8.19,8.19,21187.61233036875,4.6138,4.6138,4.6082,4.6082,21187.6123
2005-05-09 13:30:00,8.2,8.2,8.19,8.2,69930.09872769375,4.6138,4.6138,4.6082,4.6138,69930.0987
2005-05-09 13:40:00,8.19,8.2,8.19,8.2,201666.5484501937,4.6082,4.6138,4.6082,4.6138,201666.5485
2005-05-09 13:50:00,8.2,8.21,8.2,8.21,18333.32258638125,4.6138,4.6194,4.6138,4.6194,18333.3226
2005-05-09 14:00:00,8.21,8.21,8.2,8.21,13942.10759563125,4.6194,4.6194,4.6138,4.6194,13942.1076
2005-05-09 14:10:00,8.21,8.21,8.2,8.2,23712.56095005,4.6194,4.6194,4.6138,4.6138,23712.561
2005-05-09 14:20:00,8.21,8.21,8.2,8.21,69820.318352925,4.6194,4.6194,4.6138,4.6194,69820.3184
2005-05-09 14:30:00,8.21,8.21,8.2,8.2,37105.7666718375,4.6194,4.6194,4.6138,4.6138,37105.7667
2005-05-09 14:40:00,8.2,8.21,8.2,8.21,34910.1591764625,4.6138,4.6194,4.6138,4.6194,34910.1592
2005-05-09 14:50:00,8.21,8.22,8.2,8.21,44461.05178134375,4.6194,4.6251,4.6138,4.6194,44461.0518
2005-05-09 15:00:00,8.22,8.22,8.21,8.22,21516.953454675,4.6251,4.6251,4.6194,4.6251,21516.9535
2005-05-09 15:10:00,8.21,8.22,8.21,8.22,152375.160179025,4.6194,4.6251,4.6194,4.6251,152375.1602
2005-05-09 15:20:00,8.22,8.23,8.2,8.23,147764.3844387375,4.6251,4.6307,4.6138,4.6307,147764.3844
2005-05-09 15:30:00,8.23,8.23,8.23,8.23,90129.68768514376,4.6307,4.6307,4.6307,4.6307,90129.6877
2005-05-09 15:40:00,8.23,8.24,8.22,8.22,117355.22062779377,4.6307,4.6363,4.6251,4.6251,117355.2206
2005-05-09 15:50:00,8.22,8.24,8.21,8.24,535838.0092462688,4.6251,4.6363,4.6194,4.6363,535838.0092
2005-05-10 09:30:00,8.11,8.11,8.05,8.06,262594.65644685,4.5632,4.5632,4.5294,4.535,262594.6564
2005-05-10 09:40:00,8.06,8.11,8.05,8.1,450867.9991752562,4.535,4.5632,4.5294,4.5575,450867.9992
2005-05-10 09:50:00,8.1,8.11,8.07,8.07,191676.5343462375,4.5575,4.5632,4.5407,4.5407,191676.5343
2005-05-10 10:00:00,8.07,8.08,8.07,8.08,234051.759006975,4.5407,4.5463,4.5407,4.5463,234051.759
2005-05-10 10:10:00,8.08,8.08,8.06,8.06,358542.7039947375,4.5463,4.5463,4.535,4.535,358542.704
2005-05-10 10:20:00,8.06,8.08,8.06,8.07,210778.319556,4.535,4.5463,4.535,4.5407,210778.3196
2005-05-10 10:30:00,8.07,8.08,8.06,8.07,893612.250617625,4.5407,4.5463,4.535,4.5407,893612.2506
2005-05-10 10:40:00,8.07,8.09,8.07,8.08,394880.0080431937,4.5407,4.5519,4.5407,4.5463,394880.008
2005-05-10 10:50:00,8.09,8.1,8.06,8.07,321327.1569481313,4.5519,4.5575,4.535,4.5407,321327.1569
2005-05-10 11:00:00,8.06,8.08,8.06,8.07,79480.991332575,4.535,4.5463,4.535,4.5407,79480.9913
2005-05-10 11:10:00,8.08,8.08,8.06,8.08,78822.3090839625,4.5463,4.5463,4.535,4.5463,78822.3091
2005-05-10 11:20:00,8.08,8.09,8.07,8.08,205289.3008175625,4.5463,4.5519,4.5407,4.5463,205289.3008
2005-05-10 11:30:00,8.09,8.09,8.07,8.08,289271.28751565627,4.5519,4.5519,4.5407,4.5463,289271.2875
2005-05-10 11:40:00,8.08,8.09,8.07,8.08,148532.84706211876,4.5463,4.5519,4.5407,4.5463,148532.8471
2005-05-10 11:50:00,8.08,8.09,8.07,8.08,192335.21659485,4.5463,4.5519,4.5407,4.5463,192335.2166
2005-05-10 12:00:00,8.08,8.09,8.06,8.07,92764.41667959376,4.5463,4.5519,4.535,4.5407,92764.4167
2005-05-10 12:10:00,8.08,8.08,8.05,8.07,310129.5587217187,4.5463,4.5463,4.5294,4.5407,310129.5587
2005-05-10 12:20:00,8.08,8.08,8.06,8.06,88922.1035626875,4.5463,4.5463,4.535,4.535,88922.1036
2005-05-10 12:30:00,8.06,8.07,8.05,8.07,215059.75417198124,4.535,4.5407,4.5294,4.5407,215059.7542
2005-05-10 12:40:00,8.07,8.08,8.06,8.07,207924.0298120125,4.5407,4.5463,4.535,4.5407,207924.0298
2005-05-10 12:50:00,8.08,8.08,8.07,8.07,22944.09832666875,4.5463,4.5463,4.5407,4.5407,22944.0983
2005-05-10 13:00:00,8.08,8.09,8.07,8.07,304420.97923374374,4.5463,4.5519,4.5407,4.5407,304420.9792
2005-05-10 13:10:00,8.07,8.08,8.06,8.08,217694.48316643125,4.5407,4.5463,4.535,4.5463,217694.4832
2005-05-10 13:20:00,8.08,8.08,8.06,8.07,74650.65484275,4.5463,4.5463,4.535,4.5407,74650.6548
2005-05-10 13:30:00,8.07,8.08,8.06,8.07,122844.23936623124,4.5407,4.5463,4.535,4.5407,122844.2394
2005-05-10 13:40:00,8.08,8.08,8.07,8.07,15039.91134331875,4.5463,4.5463,4.5407,4.5407,15039.9113
2005-05-10 13:50:00,8.08,8.08,8.05,8.05,228892.0813928437,4.5463,4.5463,4.5294,4.5294,228892.0814
2005-05-10 14:00:00,8.06,8.07,8.05,8.05,142604.70682460626,4.535,4.5407,4.5294,4.5294,142604.7068
2005-05-10 14:10:00,8.06,8.07,8.05,8.06,97375.19241988123,4.535,4.5407,4.5294,4.535,97375.1924
2005-05-10 14:20:00,8.07,8.07,8.03,8.04,256446.9554598,4.5407,4.5407,4.5182,4.5238,256446.9555
2005-05-10 14:30:00,8.04,8.06,8.03,8.03,152045.81905471874,4.5238,4.535,4.5182,4.5182,152045.8191
2005-05-10 14:40:00,8.03,8.04,8.02,8.03,172464.96876170626,4.5182,4.5238,4.5125,4.5182,172464.9688
2005-05-10 14:50:00,8.04,8.04,8.01,8.02,265888.0676899125,4.5238,4.5238,4.5069,4.5125,265888.0677
2005-05-10 15:00:00,8.02,8.03,8.01,8.02,141397.12270215,4.5125,4.5182,4.5069,4.5125,141397.1227
2005-05-10 15:10:00,8.02,8.03,8.02,8.03,157644.618167925,4.5125,4.5182,4.5125,4.5182,157644.6182
2005-05-10 15:20:00,8.03,8.04,8.03,8.04,239430.9973706437,4.5182,4.5238,4.5182,4.5238,239430.9974
2005-05-10 15:30:00,8.04,8.04,8.02,8.03,199690.50170435623,4.5238,4.5238,4.5125,4.5182,199690.5017
2005-05-10 15:40:00,8.03,8.03,8.02,8.03,598193.2621149188,4.5182,4.5182,4.5125,4.5182,598193.2621
2005-05-10 15:50:00,8.03,8.03,8.02,8.03,435169.405583325,4.5182,4.5182,4.5125,4.5182,435169.4056
2005-05-11 09:30:00,8.03,8.06,8.02,8.03,64550.860364025,4.5182,4.535,4.5125,4.5182,64550.8604
2005-05-11 09:40:00,8.04,8.04,8.01,8.02,194091.70259115,4.5238,4.5238,4.5069,4.5125,194091.7026
2005-05-11 09:50:00,8.03,8.03,8.02,8.03,98472.99616756877,4.5182,4.5182,4.5125,4.5182,98472.9962
2005-05-11 10:00:00,8.03,8.04,8.03,8.03,74540.87446798125,4.5182,4.5238,4.5182,4.5182,74540.8745
2005-05-11 10:10:00,8.03,8.03,8.01,8.02,92325.29518051876,4.5182,4.5182,4.5069,4.5125,92325.2952
2005-05-11 10:20:00,8.02,8.02,7.98,7.98,184321.24923673124,4.5125,4.5125,4.49,4.49,184321.2492
2005-05-11 10:30:00,7.99,8.0,7.97,7.97,92215.51480575,4.4957,4.5013,4.4844,4.4844,92215.5148
2005-05-11 10:40:00,7.97,7.98,7.96,7.96,75528.8978409,4.4844,4.49,4.4788,4.4788,75528.8978
2005-05-11 10:50:00,7.96,7.97,7.93,7.95,202215.4503240375,4.4788,4.4844,4.4619,4.4731,202215.4503
2005-05-11 11:00:00,7.95,7.96,7.94,7.96,78273.40721011875,4.4731,4.4788,4.4675,4.4788,78273.4072
2005-05-11 11:10:00,7.96,7.96,7.94,7.94,33373.2339297,4.4788,4.4788,4.4675,4.4675,33373.2339
2005-05-11 11:20:00,7.95,7.95,7.93,7.94,69930.09872769375,4.4731,4.4731,4.4619,4.4675,69930.0987
2005-05-11 11:30:00,7.94,7.95,7.94,7.95,77834.28571104375,4.4675,4.4731,4.4675,4.4731,77834.2857
2005-05-11 11:40:00,7.94,7.95,7.94,7.95,24261.46282389375,4.4675,4.4731,4.4675,4.4731,24261.4628
2005-05-11 11:50:00,7.95,7.96,7.94,7.96,4940.11686459375,4.4731,4.4788,4.4675,4.4788,4940.1169
2005-05-11 12:00:00,7.95,7.96,7.94,7.94,121636.655243775,4.4731,4.4788,4.4675,4.4675,121636.6552
2005-05-11 12:10:00,7.94,7.96,7.94,7.94,55658.65000775625,4.4675,4.4788,4.4675,4.4675,55658.65
2005-05-11 12:20:00,7.95,7.96,7.94,7.96,71467.02397445626,4.4731,4.4788,4.4675,4.4788,71467.024
2005-05-11 12:30:00,7.96,7.96,7.94,7.95,89361.2250617625,4.4788,4.4788,4.4675,4.4731,89361.2251
2005-05-11 12:40:00,7.94,7.95,7.94,7.95,18443.10296115,4.4675,4.4731,4.4675,4.4731,18443.103
2005-05-11 12:50:00,7.95,7.95,7.94,7.95,88812.32318791875,4.4731,4.4731,4.4675,4.4731,88812.3232
2005-05-11 13:00:00,7.95,7.96,7.94,7.95,152155.5994294875,4.4731,4.4788,4.4675,4.4731,152155.5994
2005-05-11 13:10:00,7.96,7.97,7.95,7.97,102205.52890970623,4.4788,4.4844,4.4731,4.4844,102205.5289
2005-05-11 13:20:00,7.96,7.97,7.95,7.95,126796.33285790624,4.4788,4.4844,4.4731,4.4731,126796.3329
2005-05-11 13:30:00,7.96,7.96,7.94,7.95,109999.9355182875,4.4788,4.4788,4.4675,4.4731,109999.9355
2005-05-11 13:40:00,7.95,7.96,7.94,7.96,419470.81199139374,4.4731,4.4788,4.4675,4.4788,419470.812
2005-05-11 13:50:00,7.95,7.96,7.95,7.96,62025.91174434375,4.4731,4.4788,4.4731,4.4788,62025.9117
2005-05-11 14:00:00,7.96,7.96,7.94,7.95,46876.22002625625,4.4788,4.4788,4.4675,4.4731,46876.22
2005-05-11 14:10:00,7.95,7.97,7.94,7.96,684809.9778074624,4.4731,4.4844,4.4675,4.4788,684809.9778
2005-05-11 14:20:00,7.97,7.97,7.96,7.97,502354.9949418,4.4844,4.4844,4.4788,4.4844,502354.9949
2005-05-11 14:30:00,7.97,7.97,7.94,7.94,203971.9363203375,4.4844,4.4844,4.4675,4.4675,203971.9363
2005-05-11 14:40:00,7.94,7.95,7.94,7.95,167963.9733961875,4.4675,4.4731,4.4675,4.4731,167963.9734
2005-05-11 14:50:00,7.95,7.98,7.95,7.98,267205.4321871375,4.4731,4.49,4.4731,4.49,267205.4322
2005-05-11 15:00:00,7.98,7.98,7.96,7.96,122734.4589914625,4.49,4.49,4.4788,4.4788,122734.459
2005-05-11 15:10:00,7.97,7.97,7.96,7.97,57634.69675359375,4.4844,4.4844,4.4788,4.4844,57634.6968
2005-05-11 15:20:00,7.97,8.01,7.96,8.01,120209.51037178125,4.4844,4.5069,4.4788,4.5069,120209.5104
2005-05-11 15:30:00,8.01,8.03,7.99,8.02,284660.5117753688,4.5069,4.5182,4.4957,4.5125,284660.5118
2005-05-11 15:40:00,8.02,8.03,7.99,8.0,253482.88534104376,4.5125,4.5182,4.4957,4.5013,253482.8853
2005-05-11 15:50:00,8.0,8.0,7.97,7.98,271267.30605358124,4.5013,4.5013,4.4844,4.49,271267.3061
2005-05-12 09:30:00,8.09,8.1,8.04,8.06,277085.665916325,4.5519,4.5575,4.5238,4.535,277085.6659
2005-05-12 09:40:00,8.05,8.08,8.04,8.04,331426.9514268563,4.5294,4.5463,4.5238,4.5238,331426.9514
2005-05-12 09:50:00,8.05,8.05,8.03,8.03,109451.03364444376,4.5294,4.5294,4.5182,4.5182,109451.0336
2005-05-12 10:00:00,8.03,8.04,8.02,8.02,351736.320759075,4.5182,4.5238,4.5125,4.5125,351736.3208
2005-05-12 10:10:00,8.01,8.03,7.98,8.02,343832.133775725,4.5069,4.5182,4.49,4.5125,343832.1338
2005-05-12 10:20:00,8.03,8.03,8.01,8.02,187944.0016041,4.5182,4.5182,4.5069,4.5125,187944.0016
2005-05-12 10:30:00,8.03,8.03,8.01,8.03,234381.10013128124,4.5182,4.5182,4.5069,4.5182,234381.1001
2005-05-12 10:40:00,8.03,8.04,8.02,8.02,317814.18495553127,4.5182,4.5238,4.5125,4.5125,317814.185
2005-05-12 10:50:00,8.02,8.02,8.0,8.01,108133.66914721877,4.5125,4.5125,4.5013,4.5069,108133.6691
2005-05-12 11:00:00,8.0,8.01,7.99,8.0,56427.1126311375,4.5013,4.5069,4.4957,4.5013,56427.1126
2005-05-12 11:10:00,8.0,8.0,7.98,7.98,50169.63126931875,4.5013,4.5013,4.49,4.49,50169.6313
2005-05-12 11:20:00,7.99,8.0,7.98,7.99,412444.8680061938,4.4957,4.5013,4.49,4.4957,412444.868
2005-05-12 11:30:00,7.99,7.99,7.98,7.99,108023.88877245,4.4957,4.4957,4.49,4.4957,108023.8888
2005-05-12 11:40:00,7.98,7.99,7.97,7.98,201666.5484501937,4.49,4.4957,4.4844,4.49,201666.5485
2005-05-12 11:50:00,7.98,7.98,7.97,7.98,185528.8333591875,4.49,4.49,4.4844,4.49,185528.8334
2005-05-12 12:00:00,7.97,7.98,7.97,7.97,254470.9087139625,4.4844,4.49,4.4844,4.4844,254470.9087
2005-05-12 12:10:00,7.98,7.98,7.97,7.97,96826.2905460375,4.49,4.49,4.4844,4.4844,96826.2905
2005-05-12 12:20:00,7.97,7.98,7.96,7.96,91447.05218236874,4.4844,4.49,4.4788,4.4788,91447.0522
2005-05-12 12:30:00,7.97,7.98,7.96,7.96,52365.23876469375,4.4844,4.49,4.4788,4.4788,52365.2388
2005-05-12 12:40:00,7.97,7.97,7.96,7.97,395758.2510413437,4.4844,4.4844,4.4788,4.4844,395758.251
2005-05-12 12:50:00,7.97,7.98,7.96,7.98,275109.6191704875,4.4844,4.49,4.4788,4.49,275109.6192
2005-05-12 13:00:00,7.98,8.01,7.97,8.0,107035.86539953123,4.49,4.5069,4.4844,4.5013,107035.8654
2005-05-12 13:10:00,8.0,8.01,7.99,8.01,70039.8791024625,4.5013,4.5069,4.4957,4.5069,70039.8791
2005-05-12 13:20:00,8.01,8.03,8.0,8.02,95838.26717311874,4.5069,4.5182,4.5013,4.5125,95838.2672
2005-05-12 13:30:00,8.02,8.02,8.01,8.02,41496.9816625875,4.5125,4.5125,4.5069,4.5125,41496.9817
2005-05-12 13:40:00,8.02,8.02,7.99,8.01,48742.486397325,4.5125,4.5125,4.4957,4.5069,48742.4864
2005-05-12 13:50:00,8.0,8.0,7.99,8.0,33702.57505400625,4.5013,4.5013,4.4957,4.5013,33702.5751
2005-05-12 14:00:00,8.0,8.01,7.98,8.0,89800.3465608375,4.5013,4.5069,4.49,4.5013,89800.3466
2005-05-12 14:10:00,8.01,8.01,7.98,7.98,44351.271406575,4.5069,4.5069,4.49,4.49,44351.2714
2005-05-12 14:20:00,7.99,7.99,7.97,7.98,37984.0096699875,4.4957,4.4957,4.4844,4.49,37984.0097
2005-05-12 14:30:00,7.96,7.98,7.96,7.97,177844.207125375,4.4788,4.49,4.4788,4.4844,177844.2071
2005-05-12 14:40:00,7.97,7.97,7.94,7.94,307824.170851575,4.4844,4.4844,4.4675,4.4675,307824.1709
2005-05-12 14:50:00,7.94,7.95,7.93,7.94,430778.190592575,4.4675,4.4731,4.4619,4.4675,430778.1906
2005-05-12 15:00:00,7.95,7.97,7.95,7.97,45778.41627856875,4.4731,4.4844,4.4731,4.4844,45778.4163
2005-05-12 15:10:00,7.97,7.97,7.94,7.95,58842.28087605,4.4844,4.4844,4.4675,4.4731,58842.2809
2005-05-12 15:20:00,7.95,7.96,7.92,7.92,256995.8573336437,4.4731,4.4788,4.4563,4.4563,256995.8573
2005-05-12 15:30:00,7.92,7.93,7.92,7.92,175758.38000476875,4.4563,4.4619,4.4563,4.4563,175758.38
2005-05-12 15:40:00,7.92,7.96,7.92,7.93,229001.8617676125,4.4563,4.4788,4.4563,4.4619,229001.8618
2005-05-12 15:50:00,7.94,8.03,7.94,8.01,242834.188988475,4.4675,4.5182,4.4675,4.5069,242834.189
2005-05-13 09:30:00,8.04,8.11,8.04,8.09,117794.34212686877,4.5238,4.5632,4.5238,4.5519,117794.3421
2005-05-13 09:40:00,8.09,8.09,8.05,8.06,591057.53775495,4.5519,4.5519,4.5294,4.535,591057.5378
2005-05-13 09:50:00,8.07,8.07,8.03,8.04,149520.8704350375,4.5407,4.5407,4.5182,4.5238,149520.8704
2005-05-13 10:00:00,8.03,8.04,8.03,8.04,236247.36650235,4.5182,4.5238,4.5182,4.5238,236247.3665
2005-05-13 10:10:00,8.04,8.05,8.03,8.05,363482.8208593312,4.5238,4.5294,4.5182,4.5294,363482.8209
2005-05-13 10:20:00,8.05,8.07,8.05,8.05,262814.2171963875,4.5294,4.5407,4.5294,4.5294,262814.2172
2005-05-13 10:30:00,8.05,8.06,8.05,8.05,420897.9568633875,4.5294,4.535,4.5294,4.5294,420897.9569
2005-05-13 10:40:00,8.05,8.09,8.03,8.07,255239.37133734376,4.5294,4.5519,4.5182,4.5407,255239.3713
2005-05-13 10:50:00,8.08,8.1,8.07,8.09,232405.0533854437,4.5463,4.5575,4.5407,4.5519,232405.0534
2005-05-13 11:00:00,8.09,8.16,8.09,8.14,418043.6671194,4.5519,4.5913,4.5519,4.58,418043.6671
2005-05-13 11:10:00,8.14,8.16,8.14,8.15,255129.590962575,4.58,4.5913,4.58,4.5857,255129.591
2005-05-13 11:20:00,8.16,8.2,8.15,8.2,400259.2464068625,4.5913,4.6138,4.5857,4.6138,400259.2464
2005-05-13 11:30:00,8.2,8.22,8.19,8.19,368862.059223,4.6138,4.6251,4.6082,4.6082,368862.0592
2005-05-13 11:40:00,8.18,8.19,8.15,8.15,232734.39450975,4.6026,4.6082,4.5857,4.5857,232734.3945
2005-05-13 11:50:00,8.15,8.18,8.15,8.18,430778.190592575,4.5857,4.6026,4.5857,4.6026,430778.1906
2005-05-13 12:00:00,8.17,8.18,8.16,8.16,116476.97762964376,4.5969,4.6026,4.5913,4.5913,116476.9776
2005-05-13 12:10:00,8.17,8.17,8.16,8.16,613562.5145825438,4.5969,4.5969,4.5913,4.5913,613562.5146
2005-05-13 12:20:00,8.17,8.2,8.17,8.2,427265.218599975,4.5969,4.6138,4.5969,4.6138,427265.2186
2005-05-13 12:30:00,8.2,8.2,8.18,8.2,129870.18335143125,4.6138,4.6138,4.6026,4.6138,129870.1834
2005-05-13 12:40:00,8.2,8.2,8.19,8.2,99021.8980414125,4.6138,4.6138,4.6082,4.6138,99021.898
2005-05-13 12:50:00,8.19,8.2,8.19,8.2,40508.95828966875,4.6082,4.6138,4.6082,4.6138,40508.9583
2005-05-13 13:00:00,8.2,8.2,8.19,8.19,62904.15474249375,4.6138,4.6138,4.6082,4.6082,62904.1547
2005-05-13 13:10:00,8.19,8.2,8.19,8.2,59940.0846237375,4.6082,4.6138,4.6082,4.6138,59940.0846
2005-05-13 13:20:00,8.2,8.2,8.17,8.19,78712.52870919375,4.6138,4.6138,4.5969,4.6082,78712.5287
2005-05-13 13:30:00,8.19,8.2,8.17,8.17,80469.01470549376,4.6082,4.6138,4.5969,4.5969,80469.0147
2005-05-13 13:40:00,8.18,8.18,8.17,8.18,29860.2619371,4.6026,4.6026,4.5969,4.6026,29860.2619
2005-05-13 13:50:00,8.18,8.18,8.17,8.18,27335.31331741875,4.6026,4.6026,4.5969,4.6026,27335.3133
2005-05-13 14:00:00,8.17,8.18,8.16,8.18,80798.3558298,4.5969,4.6026,4.5913,4.6026,80798.3558
2005-05-13 14:10:00,8.17,8.19,8.17,8.19,91776.393306675,4.5969,4.6082,4.5969,4.6082,91776.3933
2005-05-13 14:20:00,8.18,8.19,8.17,8.18,164341.22102881875,4.6026,4.6082,4.5969,4.6026,164341.221
2005-05-13 14:30:00,8.18,8.19,8.17,8.19,398063.6389114875,4.6026,4.6082,4.5969,4.6082,398063.6389
2005-05-13 14:40:00,8.19,8.19,8.18,8.18,56976.01450498125,4.6082,4.6082,4.6026,4.6026,56976.0145
2005-05-13 14:50:00,8.19,8.2,8.18,8.18,292894.039883025,4.6082,4.6138,4.6026,4.6026,292894.0399
2005-05-13 15:00:00,8.19,8.21,8.18,8.2,70369.22022676875,4.6082,4.6194,4.6026,4.6138,70369.2202
2005-05-13 15:10:00,8.2,8.24,8.19,8.23,306506.80635435,4.6138,4.6363,4.6082,4.6307,306506.8064
2005-05-13 15:20:00,8.24,8.24,8.23,8.24,315069.6755863125,4.6363,4.6363,4.6307,4.6363,315069.6756
2005-05-13 15:30:00,8.23,8.23,8.22,8.23,220768.33365995623,4.6307,4.6307,4.6251,4.6307,220768.3337
2005-05-13 15:40:00,8.23,8.23,8.22,8.23,339880.04028405,4.6307,4.6307,4.6251,4.6307,339880.0403
2005-05-13 15:50:00,8.23,8.23,8.16,8.22,420568.6157390812,4.6307,4.6307,4.5913,4.6251,420568.6157
2005-05-16 09:30:00,8.15,8.18,8.13,8.18,98582.7765423375,4.5857,4.6026,4.5744,4.6026,98582.7765
2005-05-16 09:40:00,8.17,8.18,8.15,8.15,67075.80898370624,4.5969,4.6026,4.5857,4.5857,67075.809
2005-05-16 09:50:00,8.16,8.17,8.11,8.12,50389.19201885625,4.5913,4.5969,4.5632,4.5688,50389.192
2005-05-16 10:00:00,8.12,8.14,8.12,8.13,56097.77150683125,4.5688,4.58,4.5688,4.5744,56097.7715
2005-05-16 10:10:00,8.13,8.14,8.13,8.13,38862.2526681375,4.5744,4.58,4.5744,4.5744,38862.2527
2005-05-16 10:20:00,8.14,8.14,8.13,8.13,42814.3461598125,4.58,4.58,4.5744,4.5744,42814.3462
2005-05-16 10:30:00,8.13,8.14,8.12,8.13,47095.78077579375,4.5744,4.58,4.5688,4.5744,47095.7808
2005-05-16 10:40:00,8.11,8.13,8.11,8.12,82225.50070179375,4.5632,4.5744,4.5632,4.5688,82225.5007
2005-05-16 10:50:00,8.11,8.12,8.08,8.11,216267.3382944375,4.5632,4.5688,4.5463,4.5632,216267.3383
2005-05-16 11:00:00,8.11,8.11,8.09,8.1,62465.03324341875,4.5632,4.5632,4.5519,4.5575,62465.0332
2005-05-16 11:10:00,8.1,8.12,8.09,8.11,52365.23876469375,4.5575,4.5688,4.5519,4.5632,52365.2388
2005-05-16 11:20:00,8.1,8.11,8.09,8.1,36337.30404845625,4.5575,4.5632,4.5519,4.5575,36337.304
2005-05-16 11:30:00,8.09,8.12,8.09,8.11,39850.27604105625,4.5519,4.5688,4.5519,4.5632,39850.276
2005-05-16 11:40:00,8.11,8.11,8.09,8.1,21736.5142042125,4.5632,4.5632,4.5519,4.5575,21736.5142
2005-05-16 11:50:00,8.1,8.1,8.08,8.1,102864.21115831877,4.5575,4.5575,4.5463,4.5575,102864.2112
2005-05-16 12:00:00,8.1,8.11,8.09,8.1,40289.39754013125,4.5575,4.5632,4.5519,4.5575,40289.3975
2005-05-16 12:10:00,8.1,8.1,8.07,8.08,94301.34192635624,4.5575,4.5575,4.5407,4.5463,94301.3419
2005-05-16 12:20:00,8.08,8.1,8.07,8.07,70698.561351075,4.5463,4.5575,4.5407,4.5407,70698.5614
2005-05-16 12:30:00,8.07,8.08,8.07,8.08,30628.72456048125,4.5407,4.5463,4.5407,4.5463,30628.7246
2005-05-16 12:40:00,8.07,8.11,8.07,8.11,30299.383436175,4.5407,4.5632,4.5407,4.5632,30299.3834
2005-05-16 12:50:00,8.1,8.12,8.1,8.12,30299.383436175,4.5575,4.5688,4.5575,4.5688,30299.3834
2005-05-16 13:00:00,8.12,8.12,8.09,8.1,114720.49163334374,4.5688,4.5688,4.5519,4.5575,114720.4916
2005-05-16 13:10:00,8.1,8.11,8.08,8.08,18003.981462075,4.5575,4.5632,4.5463,4.5463,18003.9815
2005-05-16 13:20:00,8.09,8.1,8.08,8.08,102754.43078355,4.5519,4.5575,4.5463,4.5463,102754.4308
2005-05-16 13:30:00,8.08,8.09,8.08,8.08,10538.9159778,4.5463,4.5519,4.5463,4.5463,10538.916
2005-05-16 13:40:00,8.08,8.09,8.08,8.08,83213.5240747125,4.5463,4.5519,4.5463,4.5463,83213.5241
2005-05-16 13:50:00,8.08,8.1,8.08,8.09,62574.8136181875,4.5463,4.5575,4.5463,4.5519,62574.8136
2005-05-16 14:00:00,8.09,8.11,8.09,8.09,60159.645373275,4.5519,4.5632,4.5519,4.5519,60159.6454
2005-05-16 14:10:00,8.1,8.1,8.08,8.08,93093.7578039,4.5575,4.5575,4.5463,4.5463,93093.7578
2005-05-16 14:20:00,8.08,8.1,8.08,8.1,222415.0392814875,4.5463,4.5575,4.5463,4.5575,222415.0393
2005-05-16 14:30:00,8.09,8.1,8.08,8.08,162474.95465775,4.5519,4.5575,4.5463,4.5463,162474.9547
2005-05-16 14:40:00,8.09,8.09,8.08,8.09,62794.374367725,4.5519,4.5519,4.5463,4.5519,62794.3744
2005-05-16 14:50:00,8.09,8.09,8.08,8.08,42045.88353643125,4.5519,4.5519,4.5463,4.5463,42045.8835
2005-05-16 15:00:00,8.09,8.09,8.08,8.09,40399.1779149,4.5519,4.5519,4.5463,4.5519,40399.1779
2005-05-16 15:10:00,8.09,8.1,8.08,8.09,194530.824090225,4.5519,4.5575,4.5463,4.5519,194530.8241
2005-05-16 15:20:00,8.1,8.13,8.09,8.12,164451.0014035875,4.5575,4.5744,4.5519,4.5688,164451.0014
2005-05-16 15:30:00,8.13,8.14,8.12,8.13,405748.2651453,4.5744,4.58,4.5688,4.5744,405748.2651
2005-05-16 15:40:00,8.13,8.15,8.13,8.13,224720.42715163124,4.5744,4.5857,4.5744,4.5744,224720.4272
2005-05-16 15:50:00,8.13,8.15,8.13,8.14,213303.26817568124,4.5744,4.5857,4.5744,4.58,213303.2682
2005-05-17 09:30:00,8.06,8.1,8.03,8.05,114940.05238288124,4.535,4.5575,4.5182,4.5294,114940.0524
2005-05-17 09:40:00,8.05,8.08,8.04,8.05,113842.24863519376,4.5294,4.5463,4.5238,4.5294,113842.2486
2005-05-17 09:50:00,8.05,8.08,8.04,8.08,174550.7958823125,4.5294,4.5463,4.5238,4.5463,174550.7959
2005-05-17 10:00:00,8.08,8.1,8.06,8.06,176526.84262815,4.5463,4.5575,4.535,4.535,176526.8426
2005-05-17 10:10:00,8.06,8.07,8.04,8.05,108682.5710210625,4.535,4.5407,4.5238,4.5294,108682.571
2005-05-17 10:20:00,8.05,8.06,8.04,8.04,82664.62220086875,4.5294,4.535,4.5238,4.5238,82664.6222
2005-05-17 10:30:00,8.03,8.04,8.03,8.03,43363.24803365625,4.5182,4.5238,4.5182,4.5182,43363.248
2005-05-17 10:40:00,8.03,8.03,8.02,8.02,256337.17508503125,4.5182,4.5182,4.5125,4.5125,256337.1751
2005-05-17 10:50:00,8.02,8.03,8.01,8.02,40508.95828966875,4.5125,4.5182,4.5069,4.5125,40508.9583
2005-05-17 11:00:00,8.01,8.03,8.0,8.02,255788.2732111875,4.5069,4.5182,4.5013,4.5125,255788.2732
2005-05-17 11:10:00,8.02,8.03,8.01,8.01,64550.860364025,4.5125,4.5182,4.5069,4.5069,64550.8604
2005-05-17 11:20:00,8.02,8.02,8.01,8.02,101327.28591155625,4.5125,4.5125,4.5069,4.5125,101327.2859
2005-05-17 11:30:00,8.01,8.02,8.0,8.01,165768.3659008125,4.5069,4.5125,4.5013,4.5069,165768.3659
2005-05-17 11:40:00,8.01,8.02,8.0,8.02,115379.17388195625,4.5069,4.5125,4.5013,4.5125,115379.1739
2005-05-17 11:50:00,8.02,8.02,8.01,8.02,61037.888371425,4.5125,4.5125,4.5069,4.5125,61037.8884
2005-05-17 12:00:00,8.02,8.04,8.02,8.04,70698.561351075,4.5125,4.5238,4.5125,4.5238,70698.5614
2005-05-17 12:10:00,8.03,8.05,8.03,8.05,102754.43078355,4.5182,4.5294,4.5182,4.5294,102754.4308
2005-05-17 12:20:00,8.05,8.05,8.03,8.03,82774.4025756375,4.5294,4.5294,4.5182,4.5182,82774.4026
2005-05-17 12:30:00,8.03,8.03,8.02,8.03,9331.33185534375,4.5182,4.5182,4.5125,4.5182,9331.3319
2005-05-17 12:40:00,8.02,8.03,8.02,8.03,81676.59882795,4.5125,4.5182,4.5125,4.5182,81676.5988
2005-05-17 12:50:00,8.03,8.03,8.01,8.01,67295.36973324374,4.5182,4.5182,4.5069,4.5069,67295.3697
2005-05-17 13:00:00,8.02,8.02,8.01,8.01,10209.57485349375,4.5125,4.5125,4.5069,4.5069,10209.5749
2005-05-17 13:10:00,8.01,8.02,8.0,8.0,63562.83699110625,4.5069,4.5125,4.5013,4.5013,63562.837
2005-05-17 13:20:00,8.0,8.01,8.0,8.01,51596.7761413125,4.5013,4.5069,4.5013,4.5069,51596.7761
2005-05-17 13:30:00,8.01,8.02,8.0,8.01,62904.15474249375,4.5069,4.5125,4.5013,4.5069,62904.1547
2005-05-17 13:40:00,8.01,8.02,8.01,8.02,37105.7666718375,4.5069,4.5125,4.5069,4.5125,37105.7667
2005-05-17 13:50:00,8.01,8.02,8.0,8.01,38752.47229336875,4.5069,4.5125,4.5013,4.5069,38752.4723
2005-05-17 14:00:00,8.01,8.02,8.0,8.01,18662.6637106875,4.5069,4.5125,4.5013,4.5069,18662.6637
2005-05-17 14:10:00,8.02,8.03,8.01,8.03,184211.4688619625,4.5125,4.5182,4.5069,4.5182,184211.4689
2005-05-17 14:20:00,8.03,8.07,8.03,8.06,122405.11786715624,4.5182,4.5407,4.5182,4.535,122405.1179
2005-05-17 14:30:00,8.07,8.08,8.05,8.07,744750.0624312,4.5407,4.5463,4.5294,4.5407,744750.0624
2005-05-17 14:40:00,8.07,8.09,8.07,8.07,53792.3836366875,4.5407,4.5519,4.5407,4.5407,53792.3836
2005-05-17 14:50:00,8.08,8.09,8.07,8.08,186626.637106875,4.5463,4.5519,4.5407,4.5463,186626.6371
2005-05-17 15:00:00,8.09,8.12,8.08,8.11,270718.4041797375,4.5519,4.5688,4.5463,4.5632,270718.4042
2005-05-17 15:10:00,8.11,8.11,8.1,8.11,148532.84706211876,4.5632,4.5632,4.5575,4.5632,148532.8471
2005-05-17 15:20:00,8.11,8.13,8.1,8.12,406736.28851821873,4.5632,4.5744,4.5575,4.5688,406736.2885
2005-05-17 15:30:00,8.12,8.12,8.09,8.1,151826.25830518125,4.5688,4.5688,4.5519,4.5575,151826.2583
2005-05-17 15:40:00,8.1,8.11,8.09,8.11,260399.048951475,4.5575,4.5632,4.5519,4.5632,260399.049
2005-05-17 15:50:00,8.11,8.15,8.11,8.13,471177.368507475,4.5632,4.5857,4.5632,4.5744,471177.3685
2005-05-18 09:30:00,8.23,8.23,8.21,8.23,510478.7426746875,4.6307,4.6307,4.6194,4.6307,510478.7427
2005-05-18 09:40:00,8.23,8.23,8.21,8.23,213413.04855045,4.6307,4.6307,4.6194,4.6307,213413.0486
2005-05-18 09:50:00,8.23,8.23,8.19,8.19,582824.0096472937,4.6307,4.6307,4.6082,4.6082,582824.0096
2005-05-18 10:00:00,8.19,8.22,8.18,8.22,203313.254071725,4.6082,4.6251,4.6026,4.6251,203313.2541
2005-05-18 10:10:00,8.21,8.23,8.21,8.23,190139.609099475,4.6194,4.6307,4.6194,4.6307,190139.6091
2005-05-18 10:20:00,8.22,8.24,8.22,8.23,227135.5953965437,4.6251,4.6363,4.6251,4.6307,227135.5954
2005-05-18 10:30:00,8.23,8.27,8.23,8.26,249640.5722241375,4.6307,4.6532,4.6307,4.6476,249640.5722
2005-05-18 10:40:00,8.26,8.28,8.26,8.28,466237.25164288125,4.6476,4.6588,4.6476,4.6588,466237.2516
2005-05-18 10:50:00,8.28,8.28,8.23,8.26,201556.768075425,4.6588,4.6588,4.6307,4.6476,201556.7681
2005-05-18 11:00:00,8.26,8.27,8.24,8.26,103852.2345312375,4.6476,4.6532,4.6363,4.6476,103852.2345
2005-05-18 11:10:00,8.26,8.26,8.23,8.25,85738.47269439376,4.6476,4.6476,4.6307,4.6419,85738.4727
2005-05-18 11:20:00,8.25,8.27,8.24,8.25,93423.09892820624,4.6419,4.6532,4.6363,4.6419,93423.0989
2005-05-18 11:30:00,8.25,8.26,8.24,8.25,67734.49123231875,4.6419,4.6476,4.6363,4.6419,67734.4912
2005-05-18 11:40:00,8.25,8.26,8.25,8.25,50279.4116440875,4.6419,4.6476,4.6419,4.6419,50279.4116
2005-05-18 11:50:00,8.25,8.25,8.24,8.25,91117.7110580625,4.6419,4.6419,4.6363,4.6419,91117.7111
2005-05-18 12:00:00,8.25,8.25,8.24,8.24,111646.64113981876,4.6419,4.6419,4.6363,4.6363,111646.6411
2005-05-18 12:10:00,8.24,8.26,8.24,8.24,118343.2440007125,4.6363,4.6476,4.6363,4.6363,118343.244
2005-05-18 12:20:00,8.25,8.26,8.24,8.24,294430.9651297875,4.6419,4.6476,4.6363,4.6363,294430.9651
2005-05-18 12:30:00,8.25,8.25,8.23,8.24,50169.63126931875,4.6419,4.6419,4.6307,4.6363,50169.6313
2005-05-18 12:40:00,8.24,8.25,8.23,8.24,138872.17408246876,4.6363,4.6419,4.6307,4.6363,138872.1741
2005-05-18 12:50:00,8.25,8.25,8.23,8.24,149520.8704350375,4.6419,4.6419,4.6307,4.6363,149520.8704
2005-05-18 13:00:00,8.24,8.25,8.24,8.24,98582.7765423375,4.6363,4.6419,4.6363,4.6363,98582.7765
2005-05-18 13:10:00,8.25,8.25,8.23,8.24,136017.88433848126,4.6419,4.6419,4.6307,4.6363,136017.8843
2005-05-18 13:20:00,8.24,8.24,8.23,8.24,81017.9165793375,4.6363,4.6363,4.6307,4.6363,81017.9166
2005-05-18 13:30:00,8.24,8.24,8.23,8.23,59391.18274989375,4.6363,4.6363,4.6307,4.6307,59391.1827
2005-05-18 13:40:00,8.24,8.24,8.23,8.23,91117.7110580625,4.6363,4.6363,4.6307,4.6307,91117.7111
2005-05-18 13:50:00,8.24,8.24,8.23,8.23,83103.74369994375,4.6363,4.6363,4.6307,4.6307,83103.7437
2005-05-18 14:00:00,8.24,8.24,8.23,8.23,100009.92141433126,4.6363,4.6363,4.6307,4.6307,100009.9214
2005-05-18 14:10:00,8.24,8.24,8.23,8.24,68832.29498000625,4.6363,4.6363,4.6307,4.6363,68832.295
2005-05-18 14:20:00,8.24,8.24,8.23,8.24,234490.88050605,4.6363,4.6363,4.6307,4.6363,234490.8805
2005-05-18 14:30:00,8.25,8.25,8.23,8.25,178612.66974875625,4.6419,4.6419,4.6307,4.6419,178612.6697
2005-05-18 14:40:00,8.25,8.25,8.23,8.24,92325.29518051876,4.6419,4.6419,4.6307,4.6363,92325.2952
2005-05-18 14:50:00,8.24,8.25,8.23,8.24,139640.63670585,4.6363,4.6419,4.6307,4.6363,139640.6367
2005-05-18 15:00:00,8.25,8.25,8.23,8.24,184540.80998626875,4.6419,4.6419,4.6307,4.6363,184540.81
2005-05-18 15:10:00,8.25,8.26,8.23,8.24,177185.5248767625,4.6419,4.6476,4.6307,4.6363,177185.5249
2005-05-18 15:20:00,8.23,8.24,8.22,8.22,215828.2167953625,4.6307,4.6363,4.6251,4.6251,215828.2168
2005-05-18 15:30:00,8.22,8.23,8.22,8.22,398392.9800357937,4.6251,4.6307,4.6251,4.6251,398392.98
2005-05-18 15:40:00,8.22,8.23,8.2,8.21,331756.2925511625,4.6251,4.6307,4.6138,4.6194,331756.2926
2005-05-18 15:50:00,8.2,8.23,8.19,8.23,539241.2008641,4.6138,4.6307,4.6082,4.6307,539241.2009
2005-05-19 09:30:00,8.31,8.38,8.31,8.37,742444.6745610562,4.6757,4.7151,4.6757,4.7095,742444.6746
2005-05-19 09:40:00,8.38,8.4,8.36,8.37,415848.059624025,4.7151,4.7263,4.7038,4.7095,415848.0596
2005-05-19 09:50:00,8.37,8.39,8.34,8.38,719720.136983925,4.7095,4.7207,4.6926,4.7151,719720.137
2005-05-19 10:00:00,8.37,8.4,8.36,8.4,269510.82005728123,4.7095,4.7263,4.7038,4.7263,269510.8201
2005-05-19 10:10:00,8.39,8.4,8.37,8.37,233502.85713313124,4.7207,4.7263,4.7095,4.7095,233502.8571
2005-05-19 10:20:00,8.37,8.38,8.35,8.37,97704.5335441875,4.7095,4.7151,4.6982,4.7095,97704.5335
2005-05-19 10:30:00,8.37,8.38,8.36,8.37,147764.3844387375,4.7095,4.7151,4.7038,4.7095,147764.3844
2005-05-19 10:40:00,8.37,8.37,8.35,8.37,113403.12713611875,4.7095,4.7095,4.6982,4.7095,113403.1271
2005-05-19 10:50:00,8.36,8.37,8.33,8.34,104181.57565554375,4.7038,4.7095,4.687,4.6926,104181.5757
2005-05-19 11:00:00,8.34,8.38,8.33,8.36,175099.69775615624,4.6926,4.7151,4.687,4.7038,175099.6978
2005-05-19 11:10:00,8.36,8.38,8.33,8.37,113622.68788565624,4.7038,4.7151,4.687,4.7095,113622.6879
2005-05-19 11:20:00,8.38,8.38,8.36,8.37,70149.65947723125,4.7151,4.7151,4.7038,4.7095,70149.6595
2005-05-19 11:30:00,8.36,8.38,8.36,8.38,100339.2625386375,4.7038,4.7151,4.7038,4.7151,100339.2625
2005-05-19 11:40:00,8.37,8.38,8.36,8.38,95399.14567404376,4.7095,4.7151,4.7038,4.7151,95399.1457
2005-05-19 11:50:00,8.39,8.4,8.38,8.39,76187.5800895125,4.7207,4.7263,4.7151,4.7207,76187.5801
2005-05-19 12:00:00,8.4,8.41,8.37,8.38,77065.8230876625,4.7263,4.732,4.7095,4.7151,77065.8231
2005-05-19 12:10:00,8.38,8.39,8.36,8.37,47864.243399175,4.7151,4.7207,4.7038,4.7095,47864.2434
2005-05-19 12:20:00,8.36,8.38,8.35,8.37,87714.51944023125,4.7038,4.7151,4.6982,4.7095,87714.5194
2005-05-19 12:30:00,8.37,8.37,8.34,8.37,85299.35119531876,4.7095,4.7095,4.6926,4.7095,85299.3512
2005-05-19 12:40:00,8.37,8.38,8.36,8.36,75528.8978409,4.7095,4.7151,4.7038,4.7038,75528.8978
2005-05-19 12:50:00,8.36,8.38,8.36,8.37,32604.77130631875,4.7038,4.7151,4.7038,4.7095,32604.7713
2005-05-19 13:00:00,8.38,8.39,8.37,8.38,93972.00080205,4.7151,4.7207,4.7095,4.7151,93972.0008
2005-05-19 13:10:00,8.38,8.39,8.37,8.39,68942.075354775,4.7151,4.7207,4.7095,4.7207,68942.0754
2005-05-19 13:20:00,8.38,8.39,8.38,8.38,54011.944386225,4.7151,4.7207,4.7151,4.7151,54011.9444
2005-05-19 13:30:00,8.38,8.4,8.38,8.4,54011.944386225,4.7151,4.7263,4.7151,4.7263,54011.9444
2005-05-19 13:40:00,8.39,8.4,8.34,8.36,122734.4589914625,4.7207,4.7263,4.6926,4.7038,122734.459
2005-05-19 13:50:00,8.36,8.37,8.36,8.37,44131.7106570375,4.7038,4.7095,4.7038,4.7095,44131.7107
2005-05-19 14:00:00,8.37,8.38,8.35,8.36,114171.5897595,4.7095,4.7151,4.6982,4.7038,114171.5898
2005-05-19 14:10:00,8.36,8.38,8.36,8.38,69161.6361043125,4.7038,4.7151,4.7038,4.7151,69161.6361
2005-05-19 14:20:00,8.38,8.38,8.37,8.37,62245.47249388125,4.7151,4.7151,4.7095,4.7095,62245.4725
2005-05-19 14:30:00,8.37,8.39,8.36,8.38,130638.6459748125,4.7095,4.7207,4.7038,4.7151,130638.646
2005-05-19 14:40:00,8.39,8.39,8.36,8.36,67844.2716070875,4.7207,4.7207,4.7038,4.7038,67844.2716
2005-05-19 14:50:00,8.37,8.37,8.35,8.36,82664.62220086875,4.7095,4.7095,4.6982,4.7038,82664.6222
2005-05-19 15:00:00,8.37,8.4,8.37,8.39,97155.63167034376,4.7095,4.7263,4.7095,4.7207,97155.6317
2005-05-19 15:10:00,8.39,8.4,8.38,8.39,137115.68808616875,4.7207,4.7263,4.7151,4.7207,137115.6881
2005-05-19 15:20:00,8.39,8.43,8.38,8.42,526836.0185152312,4.7207,4.7432,4.7151,4.7376,526836.0185
2005-05-19 15:30:00,8.42,8.44,8.42,8.44,331866.07292593125,4.7376,4.7488,4.7376,4.7488,331866.0729
2005-05-19 15:40:00,8.44,8.44,8.39,8.44,280598.637908925,4.7488,4.7488,4.7207,4.7488,280598.6379
2005-05-19 15:50:00,8.43,8.46,8.43,8.44,451856.022548175,4.7432,4.7601,4.7432,4.7488,451856.0225
2005-05-20 09:30:00,8.47,8.47,8.34,8.41,521676.3409011,4.7657,4.7657,4.6926,4.732,521676.3409
2005-05-20 09:40:00,8.42,8.44,8.42,8.44,105279.37940323124,4.7376,4.7488,4.7376,4.7488,105279.3794
2005-05-20 09:50:00,8.44,8.44,8.43,8.44,143812.2909470625,4.7488,4.7488,4.7432,4.7488,143812.2909
2005-05-20 10:00:00,8.44,8.45,8.44,8.45,116257.41688010623,4.7488,4.7545,4.7488,4.7545,116257.4169
2005-05-20 10:10:00,8.44,8.46,8.44,8.44,108353.22989675624,4.7488,4.7601,4.7488,4.7488,108353.2299
2005-05-20 10:20:00,8.44,8.45,8.44,8.44,67075.80898370624,4.7488,4.7545,4.7488,4.7488,67075.809
2005-05-20 10:30:00,8.44,8.45,8.44,8.44,150289.33305841876,4.7488,4.7545,4.7488,4.7488,150289.3331
2005-05-20 10:40:00,8.44,8.46,8.44,8.45,87494.95869069375,4.7488,4.7601,4.7488,4.7545,87494.9587
2005-05-20 10:50:00,8.46,8.46,8.44,8.44,92874.1970543625,4.7601,4.7601,4.7488,4.7488,92874.1971
2005-05-20 11:00:00,8.44,8.47,8.43,8.47,196397.09046129376,4.7488,4.7657,4.7432,4.7657,196397.0905
2005-05-20 11:10:00,8.46,8.47,8.46,8.47,101985.96816016876,4.7601,4.7657,4.7601,4.7657,101985.9682
2005-05-20 11:20:00,8.46,8.47,8.43,8.43,137445.029210475,4.7601,4.7657,4.7432,4.7432,137445.0292
2005-05-20 11:30:00,8.43,8.44,8.42,8.43,80578.7950802625,4.7432,4.7488,4.7376,4.7432,80578.7951
2005-05-20 11:40:00,8.43,8.45,8.43,8.44,71576.804349225,4.7432,4.7545,4.7432,4.7488,71576.8043
2005-05-20 11:50:00,8.45,8.45,8.44,8.45,54670.6266348375,4.7545,4.7545,4.7488,4.7545,54670.6266
2005-05-20 12:00:00,8.45,8.45,8.44,8.45,97375.19241988123,4.7545,4.7545,4.7488,4.7545,97375.1924
2005-05-20 12:10:00,8.45,8.45,8.44,8.45,105059.81865369374,4.7545,4.7545,4.7488,4.7545,105059.8187
2005-05-20 12:20:00,8.45,8.47,8.45,8.46,103413.1130321625,4.7545,4.7657,4.7545,4.7601,103413.113
2005-05-20 12:30:00,8.45,8.47,8.44,8.45,96496.94942173125,4.7545,4.7657,4.7488,4.7545,96496.9494
2005-05-20 12:40:00,8.44,8.46,8.44,8.45,112964.00563704377,4.7488,4.7601,4.7488,4.7545,112964.0056
2005-05-20 12:50:00,8.44,8.47,8.44,8.47,70698.561351075,4.7488,4.7657,4.7488,4.7657,70698.5614
2005-05-20 13:00:00,8.46,8.47,8.45,8.46,74211.533343675,4.7601,4.7657,4.7545,4.7601,74211.5333
2005-05-20 13:10:00,8.46,8.47,8.46,8.47,63123.71549203125,4.7601,4.7657,4.7601,4.7657,63123.7155
2005-05-20 13:20:00,8.47,8.47,8.46,8.46,80798.3558298,4.7657,4.7657,4.7601,4.7601,80798.3558
2005-05-20 13:30:00,8.46,8.48,8.46,8.48,171367.16501401874,4.7601,4.7714,4.7601,4.7714,171367.165
2005-05-20 13:40:00,8.48,8.48,8.46,8.47,125149.627236375,4.7714,4.7714,4.7601,4.7657,125149.6272
2005-05-20 13:50:00,8.47,8.47,8.44,8.45,216157.5579196688,4.7657,4.7657,4.7488,4.7545,216157.5579
2005-05-20 14:00:00,8.45,8.46,8.44,8.46,60598.76687235,4.7545,4.7601,4.7488,4.7601,60598.7669
2005-05-20 14:10:00,8.46,8.48,8.45,8.47,255788.2732111875,4.7601,4.7714,4.7545,4.7657,255788.2732
2005-05-20 14:20:00,8.46,8.48,8.46,8.47,155009.889173475,4.7601,4.7714,4.7601,4.7657,155009.8892
2005-05-20 14:30:00,8.47,8.47,8.46,8.47,66417.12673509376,4.7657,4.7657,4.7601,4.7657,66417.1267
2005-05-20 14:40:00,8.47,8.47,8.46,8.47,57744.4771283625,4.7657,4.7657,4.7601,4.7657,57744.4771
2005-05-20 14:50:00,8.47,8.49,8.46,8.47,93642.65967774377,4.7657,4.777,4.7601,4.7657,93642.6597
2005-05-20 15:00:00,8.47,8.49,8.47,8.49,91995.9540562125,4.7657,4.777,4.7657,4.777,91995.9541
2005-05-20 15:10:00,8.48,8.49,8.47,8.49,102534.8700340125,4.7714,4.777,4.7657,4.777,102534.87
2005-05-20 15:20:00,8.48,8.49,8.48,8.49,144141.63207136875,4.7714,4.777,4.7714,4.777,144141.6321
2005-05-20 15:30:00,8.49,8.49,8.47,8.49,98253.43541803124,4.777,4.777,4.7657,4.777,98253.4354
2005-05-20 15:40:00,8.48,8.49,8.46,8.47,443183.37294144375,4.7714,4.777,4.7601,4.7657,443183.3729
2005-05-20 15:50:00,8.46,8.47,8.46,8.47,278183.4696640125,4.7601,4.7657,4.7601,4.7657,278183.4697
2005-05-23 09:30:00,8.32,8.33,8.31,8.31,354919.95162736875,4.6813,4.687,4.6757,4.6757,354919.9516
2005-05-23 09:40:00,8.31,8.36,8.28,8.36,623442.7483117313,4.6757,4.7038,4.6588,4.7038,623442.7483
2005-05-23 09:50:00,8.35,8.35,8.33,8.35,267424.992936675,4.6982,4.6982,4.687,4.6982,267424.9929
2005-05-23 10:00:00,8.35,8.36,8.34,8.35,246127.6002315375,4.6982,4.7038,4.6926,4.6982,246127.6002
2005-05-23 10:10:00,8.35,8.37,8.34,8.37,221756.357032875,4.6982,4.7095,4.6926,4.7095,221756.357
2005-05-23 10:20:00,8.36,8.37,8.35,8.37,128003.9169803625,4.7038,4.7095,4.6982,4.7095,128003.917
2005-05-23 10:30:00,8.37,8.4,8.37,8.38,525408.8736432375,4.7095,4.7263,4.7095,4.7151,525408.8736
2005-05-23 10:40:00,8.38,8.38,8.36,8.37,185638.61373395624,4.7151,4.7151,4.7038,4.7095,185638.6137
2005-05-23 10:50:00,8.36,8.36,8.33,8.34,451636.4617986375,4.7038,4.7038,4.687,4.6926,451636.4618
2005-05-23 11:00:00,8.34,8.35,8.33,8.33,65099.76223786875,4.6926,4.6982,4.687,4.687,65099.7622
2005-05-23 11:10:00,8.33,8.33,8.33,8.33,35459.06105030625,4.687,4.687,4.687,4.687,35459.0611
2005-05-23 11:20:00,8.33,8.33,8.33,8.33,43033.90690935,4.687,4.687,4.687,4.687,43033.9069
2005-05-23 11:30:00,8.33,8.33,8.32,8.33,81127.69695410626,4.687,4.687,4.6813,4.687,81127.697
2005-05-23 11:40:00,8.33,8.33,8.32,8.32,46217.53777764375,4.687,4.687,4.6813,4.6813,46217.5378
2005-05-23 11:50:00,8.33,8.33,8.29,8.32,24481.02357343125,4.687,4.687,4.6644,4.6813,24481.0236
2005-05-23 12:00:00,8.32,8.33,8.32,8.32,123612.7019896125,4.6813,4.687,4.6813,4.6813,123612.702
2005-05-23 12:10:00,8.32,8.33,8.32,8.32,21956.07495375,4.6813,4.687,4.6813,4.6813,21956.075
2005-05-23 12:20:00,8.32,8.33,8.32,8.32,35019.93955123125,4.6813,4.687,4.6813,4.6813,35019.9396
2005-05-23 12:30:00,8.32,8.33,8.31,8.32,51486.99576654375,4.6813,4.687,4.6757,4.6813,51486.9958
2005-05-23 12:40:00,8.31,8.32,8.3,8.3,17894.20108730625,4.6757,4.6813,4.6701,4.6701,17894.2011
2005-05-23 12:50:00,8.3,8.31,8.3,8.31,29860.2619371,4.6701,4.6757,4.6701,4.6757,29860.2619
2005-05-23 13:00:00,8.31,8.31,8.29,8.3,21187.61233036875,4.6757,4.6757,4.6644,4.6701,21187.6123
2005-05-23 13:10:00,8.3,8.3,8.29,8.3,55768.430382525,4.6701,4.6701,4.6644,4.6701,55768.4304
2005-05-23 13:20:00,8.3,8.3,8.29,8.29,76187.5800895125,4.6701,4.6701,4.6644,4.6644,76187.5801
2005-05-23 13:30:00,8.28,8.31,8.28,8.31,46327.3181524125,4.6588,4.6757,4.6588,4.6757,46327.3182
2005-05-23 13:40:00,8.31,8.32,8.3,8.31,35349.2806755375,4.6757,4.6813,4.6701,4.6757,35349.2807
2005-05-23 13:50:00,8.31,8.31,8.3,8.31,31506.96755863125,4.6757,4.6757,4.6701,4.6757,31506.9676
2005-05-23 14:00:00,8.31,8.33,8.3,8.33,88592.76243838125,4.6757,4.687,4.6701,4.687,88592.7624
2005-05-23 14:10:00,8.33,8.35,8.33,8.34,200788.3054520437,4.687,4.6982,4.687,4.6926,200788.3055
2005-05-23 14:20:00,8.34,8.34,8.33,8.33,63343.27624156875,4.6926,4.6926,4.687,4.687,63343.2762
2005-05-23 14:30:00,8.33,8.33,8.31,8.31,55987.9911320625,4.687,4.687,4.6757,4.6757,55987.9911
2005-05-23 14:40:00,8.31,8.33,8.31,8.33,73223.50997075625,4.6757,4.687,4.6757,4.687,73223.51
2005-05-23 14:50:00,8.33,8.34,8.32,8.34,186516.85673210624,4.687,4.6926,4.6813,4.6926,186516.8567
2005-05-23 15:00:00,8.33,8.34,8.33,8.33,83433.08482425,4.687,4.6926,4.687,4.687,83433.0848
2005-05-23 15:10:00,8.34,8.34,8.33,8.33,121856.2159933125,4.6926,4.6926,4.687,4.687,121856.216
2005-05-23 15:20:00,8.33,8.33,8.33,8.33,98363.2157928,4.687,4.687,4.687,4.687,98363.2158
2005-05-23 15:30:00,8.33,8.36,8.33,8.35,336257.28791668126,4.687,4.7038,4.687,4.6982,336257.2879
2005-05-23 15:40:00,8.35,8.36,8.34,8.34,248432.9881016813,4.6982,4.7038,4.6926,4.6926,248432.9881
2005-05-23 15:50:00,8.35,8.36,8.34,8.35,219341.1887879625,4.6982,4.7038,4.6926,4.6982,219341.1888
2005-05-24 09:30:00,8.4,8.46,8.4,8.44,399161.442659175,4.7263,4.7601,4.7263,4.7488,399161.4427
2005-05-24 09:40:00,8.43,8.44,8.35,8.37,241187.4833669437,4.7432,4.7488,4.6982,4.7095,241187.4834
2005-05-24 09:50:00,8.38,8.43,8.37,8.42,160279.347162375,4.7151,4.7432,4.7095,4.7376,160279.3472
2005-05-24 10:00:00,8.43,8.43,8.39,8.42,113622.68788565624,4.7432,4.7432,4.7207,4.7376,113622.6879
2005-05-24 10:10:00,8.42,8.43,8.39,8.39,69600.7576033875,4.7376,4.7432,4.7207,4.7207,69600.7576
2005-05-24 10:20:00,8.39,8.42,8.39,8.42,24810.3646977375,4.7207,4.7376,4.7207,4.7376,24810.3647
2005-05-24 10:30:00,8.42,8.42,8.39,8.4,98802.337291875,4.7376,4.7376,4.7207,4.7263,98802.3373
2005-05-24 10:40:00,8.4,8.4,8.35,8.35,121636.655243775,4.7263,4.7263,4.6982,4.6982,121636.6552
2005-05-24 10:50:00,8.34,8.37,8.34,8.35,29860.2619371,4.6926,4.7095,4.6926,4.6982,29860.2619
2005-05-24 11:00:00,8.35,8.37,8.34,8.35,84201.54744763125,4.6982,4.7095,4.6926,4.6982,84201.5474
2005-05-24 11:10:00,8.36,8.39,8.35,8.38,91776.393306675,4.7038,4.7207,4.6982,4.7151,91776.3933
2005-05-24 11:20:00,8.39,8.39,8.36,8.36,26017.94882019375,4.7207,4.7207,4.7038,4.7038,26017.9488
2005-05-24 11:30:00,8.36,8.36,8.34,8.35,37215.54704660625,4.7038,4.7038,4.6926,4.6982,37215.547
2005-05-24 11:40:00,8.36,8.38,8.36,8.38,351187.41888523125,4.7038,4.7151,4.7038,4.7151,351187.4189
2005-05-24 11:50:00,8.37,8.38,8.33,8.35,45339.29477949375,4.7095,4.7151,4.687,4.6982,45339.2948
2005-05-24 12:00:00,8.35,8.39,8.35,8.38,42594.785410275,4.6982,4.7207,4.6982,4.7151,42594.7854
2005-05-24 12:10:00,8.39,8.39,8.35,8.37,30518.9441857125,4.7207,4.7207,4.6982,4.7095,30518.9442
2005-05-24 12:20:00,8.37,8.39,8.36,8.38,28323.3366903375,4.7095,4.7207,4.7038,4.7151,28323.3367
2005-05-24 12:30:00,8.38,8.39,8.37,8.39,11746.50010025625,4.7151,4.7207,4.7095,4.7207,11746.5001
2005-05-24 12:40:00,8.39,8.39,8.37,8.38,28762.4581894125,4.7207,4.7207,4.7095,4.7151,28762.4582
2005-05-24 12:50:00,8.39,8.39,8.37,8.38,13942.10759563125,4.7207,4.7207,4.7095,4.7151,13942.1076
2005-05-24 13:00:00,8.37,8.4,8.36,8.39,37874.22929521875,4.7095,4.7263,4.7038,4.7207,37874.2293
2005-05-24 13:10:00,8.39,8.41,8.39,8.39,25688.6076958875,4.7207,4.732,4.7207,4.7207,25688.6077
2005-05-24 13:20:00,8.4,8.41,8.38,8.38,27115.75256788125,4.7263,4.732,4.7151,4.7151,27115.7526
2005-05-24 13:30:00,8.38,8.41,8.37,8.41,41716.542412125,4.7151,4.732,4.7095,4.732,41716.5424
2005-05-24 13:40:00,8.41,8.41,8.4,8.41,35459.06105030625,4.732,4.732,4.7263,4.732,35459.0611
2005-05-24 13:50:00,8.4,8.41,8.39,8.4,26127.7291949625,4.7263,4.732,4.7207,4.7263,26127.7292
2005-05-24 14:00:00,8.4,8.41,8.37,8.41,44680.61253088125,4.7263,4.732,4.7095,4.732,44680.6125
2005-05-24 14:10:00,8.41,8.43,8.4,8.4,42594.785410275,4.732,4.7432,4.7263,4.7263,42594.7854
2005-05-24 14:20:00,8.4,8.42,8.39,8.42,54121.72476099375,4.7263,4.7376,4.7207,4.7376,54121.7248
2005-05-24 14:30:00,8.42,8.42,8.39,8.4,37984.0096699875,4.7376,4.7376,4.7207,4.7263,37984.0097
2005-05-24 14:40:00,8.4,8.41,8.34,8.37,65099.76223786875,4.7263,4.732,4.6926,4.7095,65099.7622
2005-05-24 14:50:00,8.37,8.42,8.37,8.42,38972.03304290625,4.7095,4.7376,4.7095,4.7376,38972.033
2005-05-24 15:00:00,8.41,8.41,8.4,8.4,48193.58452348125,4.732,4.732,4.7263,4.7263,48193.5845
2005-05-24 15:10:00,8.4,8.42,8.4,8.41,95508.9260488125,4.7263,4.7376,4.7263,4.732,95508.926
2005-05-24 15:20:00,8.41,8.44,8.41,8.43,103303.33265739377,4.732,4.7488,4.732,4.7432,103303.3327
2005-05-24 15:30:00,8.44,8.46,8.43,8.44,188163.5623536375,4.7488,4.7601,4.7432,4.7488,188163.5624
2005-05-24 15:40:00,8.44,8.46,8.44,8.45,204301.27744464373,4.7488,4.7601,4.7488,4.7545,204301.2774
2005-05-24 15:50:00,8.45,8.47,8.44,8.45,188822.24460225,4.7545,4.7657,4.7488,4.7545,188822.2446
2005-05-25 09:30:00,8.38,8.38,8.34,8.36,135908.1039637125,4.7151,4.7151,4.6926,4.7038,135908.104
2005-05-25 09:40:00,8.36,8.37,8.34,8.36,121746.43561854376,4.7038,4.7095,4.6926,4.7038,121746.4356
2005-05-25 09:50:00,8.36,8.37,8.34,8.36,62794.374367725,4.7038,4.7095,4.6926,4.7038,62794.3744
2005-05-25 10:00:00,8.35,8.35,8.34,8.34,41826.32278689375,4.6982,4.6982,4.6926,4.6926,41826.3228
2005-05-25 10:10:00,8.34,8.35,8.33,8.34,64221.51923971875,4.6926,4.6982,4.687,4.6926,64221.5192
2005-05-25 10:20:00,8.34,8.34,8.33,8.33,31287.40680909375,4.6926,4.6926,4.687,4.687,31287.4068
2005-05-25 10:30:00,8.33,8.35,8.33,8.33,159620.6649137625,4.687,4.6982,4.687,4.687,159620.6649
2005-05-25 10:40:00,8.33,8.33,8.32,8.32,65319.32298740625,4.687,4.687,4.6813,4.6813,65319.323
2005-05-25 10:50:00,8.31,8.32,8.3,8.3,77944.0660858125,4.6757,4.6813,4.6701,4.6701,77944.0661
2005-05-25 11:00:00,8.3,8.32,8.3,8.32,47205.5611505625,4.6701,4.6813,4.6701,4.6813,47205.5612
2005-05-25 11:10:00,8.32,8.32,8.31,8.31,108682.5710210625,4.6813,4.6813,4.6757,4.6757,108682.571
2005-05-25 11:20:00,8.31,8.32,8.31,8.32,39520.93491675,4.6757,4.6813,4.6757,4.6813,39520.9349
2005-05-25 11:30:00,8.31,8.32,8.31,8.32,81457.0380784125,4.6757,4.6813,4.6757,4.6813,81457.0381
2005-05-25 11:40:00,8.32,8.32,8.28,8.3,62355.25286865,4.6813,4.6813,4.6588,4.6701,62355.2529
2005-05-25 11:50:00,8.3,8.31,8.29,8.29,32275.4301820125,4.6701,4.6757,4.6644,4.6644,32275.4302
2005-05-25 12:00:00,8.3,8.32,8.29,8.32,23163.65907620625,4.6701,4.6813,4.6644,4.6813,23163.6591
2005-05-25 12:10:00,8.31,8.32,8.3,8.32,14930.13096855,4.6757,4.6813,4.6701,4.6813,14930.131
2005-05-25 12:20:00,8.31,8.32,8.3,8.32,45558.85552903125,4.6757,4.6813,4.6701,4.6813,45558.8555
2005-05-25 12:30:00,8.32,8.32,8.31,8.32,44790.39290565,4.6813,4.6813,4.6757,4.6813,44790.3929
2005-05-25 12:40:00,8.31,8.31,8.3,8.31,25359.26657158125,4.6757,4.6757,4.6701,4.6757,25359.2666
2005-05-25 12:50:00,8.3,8.31,8.3,8.3,8562.8692319625,4.6701,4.6757,4.6701,4.6701,8562.8692
2005-05-25 13:00:00,8.3,8.31,8.3,8.3,18443.10296115,4.6701,4.6757,4.6701,4.6701,18443.103
2005-05-25 13:10:00,8.3,8.31,8.29,8.3,54121.72476099375,4.6701,4.6757,4.6644,4.6701,54121.7248
2005-05-25 13:20:00,8.3,8.3,8.27,8.27,108023.88877245,4.6701,4.6701,4.6532,4.6532,108023.8888
2005-05-25 13:30:00,8.27,8.28,8.25,8.26,67844.2716070875,4.6532,4.6588,4.6419,4.6476,67844.2716
2005-05-25 13:40:00,8.27,8.27,8.24,8.26,73113.7295959875,4.6532,4.6532,4.6363,4.6476,73113.7296
2005-05-25 13:50:00,8.25,8.28,8.25,8.28,60269.42574804375,4.6419,4.6588,4.6419,4.6588,60269.4257
2005-05-25 14:00:00,8.28,8.29,8.26,8.27,73552.8510950625,4.6588,4.6644,4.6476,4.6532,73552.8511
2005-05-25 14:10:00,8.27,8.29,8.27,8.29,67295.36973324374,4.6532,4.6644,4.6532,4.6644,67295.3697
2005-05-25 14:20:00,8.28,8.3,8.28,8.29,8233.52810765625,4.6588,4.6701,4.6588,4.6644,8233.5281
2005-05-25 14:30:00,8.3,8.32,8.29,8.3,45339.29477949375,4.6701,4.6813,4.6644,4.6701,45339.2948
2005-05-25 14:40:00,8.29,8.31,8.29,8.29,54780.40700960625,4.6644,4.6757,4.6644,4.6644,54780.407
2005-05-25 14:50:00,8.3,8.32,8.29,8.32,42814.3461598125,4.6701,4.6813,4.6644,4.6813,42814.3462
2005-05-25 15:00:00,8.31,8.33,8.3,8.31,48413.14527301875,4.6757,4.687,4.6701,4.6757,48413.1453
2005-05-25 15:10:00,8.31,8.32,8.29,8.31,48962.0471468625,4.6757,4.6813,4.6644,4.6757,48962.0471
2005-05-25 15:20:00,8.32,8.32,8.3,8.3,68942.075354775,4.6813,4.6813,4.6701,4.6701,68942.0754
2005-05-25 15:30:00,8.3,8.32,8.3,8.32,82225.50070179375,4.6701,4.6813,4.6701,4.6813,82225.5007
2005-05-25 15:40:00,8.32,8.32,8.3,8.31,203532.8148212625,4.6813,4.6813,4.6701,4.6757,203532.8148
2005-05-25 15:50:00,8.32,8.33,8.31,8.33,89471.00543653125,4.6813,4.687,4.6757,4.687,89471.0054
2005-05-26 09:30:00,8.39,8.4,8.37,8.38,237345.1702500375,4.7207,4.7263,4.7095,4.7151,237345.1703
2005-05-26 09:40:00,8.39,8.42,8.39,8.41,321546.7176976688,4.7207,4.7376,4.7207,4.732,321546.7177
2005-05-26 09:50:00,8.41,8.41,8.38,8.38,214071.7307990625,4.732,4.732,4.7151,4.7151,214071.7308
2005-05-26 10:00:00,8.38,8.38,8.35,8.35,218902.0672888875,4.7151,4.7151,4.6982,4.6982,218902.0673
2005-05-26 10:10:00,8.36,8.38,8.35,8.38,265778.28731514374,4.7038,4.7151,4.6982,4.7151,265778.2873
2005-05-26 10:20:00,8.37,8.38,8.37,8.38,195189.5063388375,4.7095,4.7151,4.7095,4.7151,195189.5063
2005-05-26 10:30:00,8.37,8.38,8.37,8.38,231087.68888821875,4.7095,4.7151,4.7095,4.7151,231087.6889
2005-05-26 10:40:00,8.38,8.38,8.37,8.37,13283.42534701875,4.7151,4.7151,4.7095,4.7095,13283.4253
2005-05-26 10:50:00,8.38,8.38,8.36,8.37,138433.05258339376,4.7151,4.7151,4.7038,4.7095,138433.0526
2005-05-26 11:00:00,8.37,8.38,8.37,8.38,78822.3090839625,4.7095,4.7151,4.7095,4.7151,78822.3091
2005-05-26 11:10:00,8.38,8.39,8.37,8.38,240089.67961925623,4.7151,4.7207,4.7095,4.7151,240089.6796
2005-05-26 11:20:00,8.38,8.39,8.37,8.37,68832.29498000625,4.7151,4.7207,4.7095,4.7095,68832.295
2005-05-26 11:30:00,8.37,8.38,8.34,8.34,172135.6276374,4.7095,4.7151,4.6926,4.6926,172135.6276
2005-05-26 11:40:00,8.35,8.35,8.34,8.35,69710.53797815625,4.6982,4.6982,4.6926,4.6982,69710.538
2005-05-26 11:50:00,8.34,8.35,8.33,8.35,115379.17388195625,4.6926,4.6982,4.687,4.6982,115379.1739
2005-05-26 12:00:00,8.34,8.35,8.33,8.35,110987.95889120625,4.6926,4.6982,4.687,4.6982,110987.9589
2005-05-26 12:10:00,8.35,8.36,8.34,8.36,32165.64980724375,4.6982,4.7038,4.6926,4.7038,32165.6498
2005-05-26 12:20:00,8.36,8.36,8.35,8.36,349760.2740132375,4.7038,4.7038,4.6982,4.7038,349760.274
2005-05-26 12:30:00,8.37,8.37,8.36,8.37,161706.49203436874,4.7095,4.7095,4.7038,4.7095,161706.492
2005-05-26 12:40:00,8.36,8.37,8.36,8.37,189590.70722563125,4.7038,4.7095,4.7038,4.7095,189590.7072
2005-05-26 12:50:00,8.37,8.37,8.36,8.36,39411.15454198125,4.7095,4.7095,4.7038,4.7038,39411.1545
2005-05-26 13:00:00,8.37,8.37,8.36,8.36,125149.627236375,4.7095,4.7095,4.7038,4.7038,125149.6272
2005-05-26 13:10:00,8.37,8.37,8.36,8.37,359750.28811719373,4.7095,4.7095,4.7038,4.7095,359750.2881
2005-05-26 13:20:00,8.37,8.37,8.36,8.37,189810.2679751688,4.7095,4.7095,4.7038,4.7095,189810.268
2005-05-26 13:30:00,8.37,8.37,8.36,8.37,185748.394108725,4.7095,4.7095,4.7038,4.7095,185748.3941
2005-05-26 13:40:00,8.38,8.38,8.36,8.37,164780.34252789375,4.7151,4.7151,4.7038,4.7095,164780.3425
2005-05-26 13:50:00,8.37,8.37,8.36,8.36,33373.2339297,4.7095,4.7095,4.7038,4.7038,33373.2339
2005-05-26 14:00:00,8.36,8.39,8.36,8.38,217365.142042125,4.7038,4.7207,4.7038,4.7151,217365.142
2005-05-26 14:10:00,8.38,8.39,8.36,8.37,274011.8154228,4.7151,4.7207,4.7038,4.7095,274011.8154
2005-05-26 14:20:00,8.37,8.37,8.36,8.36,71027.90247538126,4.7095,4.7095,4.7038,4.7038,71027.9025
2005-05-26 14:30:00,8.37,8.37,8.35,8.36,222854.1607805625,4.7095,4.7095,4.6982,4.7038,222854.1608
2005-05-26 14:40:00,8.36,8.37,8.35,8.36,103632.6737817,4.7038,4.7095,4.6982,4.7038,103632.6738
2005-05-26 14:50:00,8.37,8.37,8.36,8.37,99131.67841618124,4.7095,4.7095,4.7038,4.7095,99131.6784
2005-05-26 15:00:00,8.37,8.37,8.36,8.37,166756.38927373124,4.7095,4.7095,4.7038,4.7095,166756.3893
2005-05-26 15:10:00,8.37,8.38,8.36,8.38,179381.1323721375,4.7095,4.7151,4.7038,4.7151,179381.1324
2005-05-26 15:20:00,8.38,8.38,8.36,8.37,80798.3558298,4.7151,4.7151,4.7038,4.7095,80798.3558
2005-05-26 15:30:00,8.36,8.37,8.36,8.37,156656.59479500624,4.7038,4.7095,4.7038,4.7095,156656.5948
2005-05-26 15:40:00,8.36,8.38,8.36,8.37,346247.3020206375,4.7038,4.7151,4.7038,4.7095,346247.302
2005-05-26 15:50:00,8.37,8.38,8.36,8.37,274670.4976714125,4.7095,4.7151,4.7038,4.7095,274670.4977
2005-05-27 09:30:00,8.4,8.4,8.36,8.36,185419.05298441875,4.7263,4.7263,4.7038,4.7038,185419.053
2005-05-27 09:40:00,8.37,8.39,8.37,8.39,37544.8881709125,4.7095,4.7207,4.7095,4.7207,37544.8882
2005-05-27 09:50:00,8.39,8.4,8.38,8.39,23493.0002005125,4.7207,4.7263,4.7151,4.7207,23493.0002
2005-05-27 10:00:00,8.4,8.41,8.38,8.39,46986.000401025,4.7263,4.732,4.7151,4.7207,46986.0004
2005-05-27 10:10:00,8.39,8.4,8.37,8.38,90019.907310375,4.7207,4.7263,4.7095,4.7151,90019.9073
2005-05-27 10:20:00,8.38,8.38,8.36,8.37,42485.00503550625,4.7151,4.7151,4.7038,4.7095,42485.005
2005-05-27 10:30:00,8.38,8.38,8.36,8.37,59281.402375125,4.7151,4.7151,4.7038,4.7095,59281.4024
2005-05-27 10:40:00,8.37,8.38,8.37,8.37,27554.87406695625,4.7095,4.7151,4.7095,4.7095,27554.8741
2005-05-27 10:50:00,8.38,8.38,8.36,8.37,36776.42554753125,4.7151,4.7151,4.7038,4.7095,36776.4255
2005-05-27 11:00:00,8.38,8.39,8.36,8.36,754520.5157856188,4.7151,4.7207,4.7038,4.7038,754520.5158
2005-05-27 11:10:00,8.36,8.37,8.35,8.36,71796.3650987625,4.7038,4.7095,4.6982,4.7038,71796.3651
2005-05-27 11:20:00,8.36,8.39,8.35,8.38,144470.973195675,4.7038,4.7207,4.6982,4.7151,144470.9732
2005-05-27 11:30:00,8.39,8.39,8.35,8.36,1560637.80771255,4.7207,4.7207,4.6982,4.7038,1560637.8077
2005-05-27 11:40:00,8.36,8.38,8.36,8.38,35349.2806755375,4.7038,4.7151,4.7038,4.7151,35349.2807
2005-05-27 11:50:00,8.37,8.39,8.37,8.39,47534.90227486875,4.7095,4.7207,4.7095,4.7207,47534.9023
2005-05-27 12:00:00,8.39,8.39,8.37,8.38,32165.64980724375,4.7207,4.7207,4.7095,4.7151,32165.6498
2005-05-27 12:10:00,8.38,8.39,8.37,8.37,81347.25770364374,4.7151,4.7207,4.7095,4.7095,81347.2577
2005-05-27 12:20:00,8.38,8.38,8.37,8.37,39081.813417675,4.7151,4.7151,4.7095,4.7095,39081.8134
2005-05-27 12:30:00,8.37,8.38,8.36,8.37,66197.56598555626,4.7095,4.7151,4.7038,4.7095,66197.566
2005-05-27 12:40:00,8.36,8.37,8.36,8.36,52365.23876469375,4.7038,4.7095,4.7038,4.7038,52365.2388
2005-05-27 12:50:00,8.36,8.37,8.36,8.36,30409.16381094375,4.7038,4.7095,4.7038,4.7038,30409.1638
2005-05-27 13:00:00,8.36,8.37,8.36,8.37,41167.64053828125,4.7038,4.7095,4.7038,4.7095,41167.6405
2005-05-27 13:10:00,8.37,8.37,8.36,8.36,33592.7946792375,4.7095,4.7095,4.7038,4.7038,33592.7947
2005-05-27 13:20:00,8.37,8.37,8.36,8.36,28762.4581894125,4.7095,4.7095,4.7038,4.7038,28762.4582
2005-05-27 13:30:00,8.37,8.37,8.36,8.37,37105.7666718375,4.7095,4.7095,4.7038,4.7095,37105.7667
2005-05-27 13:40:00,8.37,8.37,8.36,8.36,47864.243399175,4.7095,4.7095,4.7038,4.7038,47864.2434
2005-05-27 13:50:00,8.36,8.37,8.36,8.37,50608.75276839375,4.7038,4.7095,4.7038,4.7095,50608.7528
2005-05-27 14:00:00,8.37,8.37,8.36,8.37,45778.41627856875,4.7095,4.7095,4.7038,4.7095,45778.4163
2005-05-27 14:10:00,8.37,8.38,8.36,8.38,58073.81825266875,4.7095,4.7151,4.7038,4.7151,58073.8183
2005-05-27 14:20:00,8.37,8.38,8.37,8.38,86726.4960673125,4.7095,4.7151,4.7095,4.7151,86726.4961
2005-05-27 14:30:00,8.38,8.38,8.36,8.36,68283.3931061625,4.7151,4.7151,4.7038,4.7038,68283.3931
2005-05-27 14:40:00,8.37,8.38,8.36,8.37,55548.8696329875,4.7095,4.7151,4.7038,4.7095,55548.8696
2005-05-27 14:50:00,8.37,8.37,8.36,8.37,39301.3741672125,4.7095,4.7095,4.7038,4.7095,39301.3742
2005-05-27 15:00:00,8.36,8.38,8.36,8.36,63343.27624156875,4.7038,4.7151,4.7038,4.7038,63343.2762
2005-05-27 15:10:00,8.37,8.37,8.36,8.36,36666.6451727625,4.7095,4.7095,4.7038,4.7038,36666.6452
2005-05-27 15:20:00,8.37,8.38,8.36,8.38,84421.10819716875,4.7095,4.7151,4.7038,4.7151,84421.1082
2005-05-27 15:30:00,8.37,8.38,8.36,8.37,76297.36046428126,4.7095,4.7151,4.7038,4.7095,76297.3605
2005-05-27 15:40:00,8.37,8.39,8.37,8.39,127125.6739822125,4.7095,4.7207,4.7095,4.7207,127125.674
2005-05-27 15:50:00,8.39,8.4,8.36,8.36,145129.6554442875,4.7207,4.7263,4.7038,4.7038,145129.6554
2005-05-31 09:30:00,8.31,8.39,8.31,8.32,686237.1226794563,4.6757,4.7207,4.6757,4.6813,686237.1227
2005-05-31 09:40:00,8.33,8.37,8.33,8.35,218792.2869141188,4.687,4.7095,4.687,4.6982,218792.2869
2005-05-31 09:50:00,8.35,8.35,8.33,8.33,245468.917982925,4.6982,4.6982,4.687,4.687,245468.918
2005-05-31 10:00:00,8.33,8.34,8.33,8.33,215608.656045825,4.687,4.6926,4.687,4.687,215608.656
2005-05-31 10:10:00,8.33,8.33,8.33,8.33,171147.60426448126,4.687,4.687,4.687,4.687,171147.6043
2005-05-31 10:20:00,8.33,8.33,8.33,8.33,58512.93975174375,4.687,4.687,4.687,4.687,58512.9398
2005-05-31 10:30:00,8.33,8.35,8.33,8.34,210119.6373073875,4.687,4.6982,4.687,4.6926,210119.6373
2005-05-31 10:40:00,8.34,8.35,8.33,8.33,49950.07051978125,4.6926,4.6982,4.687,4.687,49950.0705
2005-05-31 10:50:00,8.34,8.34,8.32,8.32,176856.18375245624,4.6926,4.6926,4.6813,4.6813,176856.1838
2005-05-31 11:00:00,8.32,8.32,8.31,8.32,95618.70642358124,4.6813,4.6813,4.6757,4.6813,95618.7064
2005-05-31 11:10:00,8.31,8.33,8.31,8.32,143043.82832368126,4.6757,4.687,4.6757,4.6813,143043.8283
2005-05-31 11:20:00,8.32,8.33,8.32,8.32,111207.51964074376,4.6813,4.687,4.6813,4.6813,111207.5196
2005-05-31 11:30:00,8.33,8.34,8.32,8.33,237125.6095005,4.687,4.6926,4.6813,4.687,237125.6095
2005-05-31 11:40:00,8.33,8.33,8.32,8.32,62025.91174434375,4.687,4.687,4.6813,4.6813,62025.9117
2005-05-31 11:50:00,8.32,8.33,8.32,8.32,90129.68768514376,4.6813,4.687,4.6813,4.6813,90129.6877
2005-05-31 12:00:00,8.33,8.33,8.32,8.32,129211.50110281874,4.687,4.687,4.6813,4.6813,129211.5011
2005-05-31 12:10:00,8.32,8.33,8.32,8.33,102315.309284475,4.6813,4.687,4.6813,4.687,102315.3093
2005-05-31 12:20:00,8.33,8.33,8.32,8.32,66636.68748463126,4.687,4.687,4.6813,4.6813,66636.6875
2005-05-31 12:30:00,8.32,8.34,8.32,8.33,96936.07092080625,4.6813,4.6926,4.6813,4.687,96936.0709
2005-05-31 12:40:00,8.33,8.33,8.33,8.33,73223.50997075625,4.687,4.687,4.687,4.687,73223.51
2005-05-31 12:50:00,8.33,8.33,8.33,8.33,64441.07998925625,4.687,4.687,4.687,4.687,64441.08
2005-05-31 13:00:00,8.33,8.33,8.31,8.31,75638.67821566876,4.687,4.687,4.6757,4.6757,75638.6782
2005-05-31 13:10:00,8.33,8.33,8.31,8.32,45449.0751542625,4.687,4.687,4.6757,4.6813,45449.0752
2005-05-31 13:20:00,8.32,8.33,8.32,8.32,44900.17328041875,4.6813,4.687,4.6813,4.6813,44900.1733
2005-05-31 13:30:00,8.32,8.33,8.32,8.32,72784.38847168125,4.6813,4.687,4.6813,4.6813,72784.3885
2005-05-31 13:40:00,8.32,8.33,8.31,8.31,21846.29457898125,4.6813,4.687,4.6757,4.6757,21846.2946
2005-05-31 13:50:00,8.31,8.33,8.31,8.33,104510.91677985,4.6757,4.687,4.6757,4.687,104510.9168
2005-05-31 14:00:00,8.32,8.32,8.31,8.31,42704.56578504375,4.6813,4.6813,4.6757,4.6757,42704.5658
2005-05-31 14:10:00,8.32,8.32,8.31,8.31,43582.80878319375,4.6813,4.6813,4.6757,4.6757,43582.8088
2005-05-31 14:20:00,8.31,8.32,8.31,8.31,39520.93491675,4.6757,4.6813,4.6757,4.6757,39520.9349
2005-05-31 14:30:00,8.31,8.33,8.31,8.32,73882.19221936875,4.6757,4.687,4.6757,4.6813,73882.1922
2005-05-31 14:40:00,8.32,8.33,8.32,8.32,155558.79104731875,4.6813,4.687,4.6813,4.6813,155558.791
2005-05-31 14:50:00,8.33,8.33,8.32,8.33,29091.79931371875,4.687,4.687,4.6813,4.687,29091.7993
2005-05-31 15:00:00,8.33,8.33,8.33,8.33,66856.24823416874,4.687,4.687,4.687,4.687,66856.2482
2005-05-31 15:10:00,8.33,8.34,8.32,8.34,182564.7632404313,4.687,4.6926,4.6813,4.6926,182564.7632
2005-05-31 15:20:00,8.34,8.41,8.34,8.4,406955.8492677563,4.6926,4.732,4.6926,4.7263,406955.8493
2005-05-31 15:30:00,8.39,8.4,8.38,8.39,236466.9272518875,4.7207,4.7263,4.7151,4.7207,236466.9273
2005-05-31 15:40:00,8.38,8.4,8.38,8.4,219231.4084131937,4.7151,4.7263,4.7151,4.7263,219231.4084
2005-05-31 15:50:00,8.39,8.4,8.38,8.38,329780.245805325,4.7207,4.7263,4.7151,4.7151,329780.2458
2005-06-01 09:30:00,8.31,8.36,8.31,8.35,369410.96109684376,4.6757,4.7038,4.6757,4.6982,369410.9611
2005-06-01 09:40:00,8.36,8.37,8.33,8.35,105389.159778,4.7038,4.7095,4.687,4.6982,105389.1598
2005-06-01 09:50:00,8.35,8.35,8.33,8.35,134261.39834218126,4.6982,4.6982,4.687,4.6982,134261.3983
2005-06-01 10:00:00,8.35,8.38,8.34,8.37,330878.0495530125,4.6982,4.7151,4.6926,4.7095,330878.0496
2005-06-01 10:10:00,8.37,8.41,8.37,8.41,215937.99717013125,4.7095,4.732,4.7095,4.732,215937.9972
2005-06-01 10:20:00,8.41,8.41,8.39,8.4,103193.552282625,4.732,4.732,4.7207,4.7263,103193.5523
2005-06-01 10:30:00,8.4,8.41,8.38,8.39,90898.150308525,4.7263,4.732,4.7151,4.7207,90898.1503
2005-06-01 10:40:00,8.39,8.4,8.38,8.39,102644.65040878124,4.7207,4.7263,4.7151,4.7207,102644.6504
2005-06-01 10:50:00,8.39,8.4,8.38,8.4,87275.39794115625,4.7207,4.7263,4.7151,4.7263,87275.3979
2005-06-01 11:00:00,8.4,8.42,8.38,8.41,108353.22989675624,4.7263,4.7376,4.7151,4.732,108353.2299
2005-06-01 11:10:00,8.41,8.42,8.4,8.41,48742.486397325,4.732,4.7376,4.7263,4.732,48742.4864
2005-06-01 11:20:00,8.42,8.44,8.41,8.44,253373.104966275,4.7376,4.7488,4.732,4.7488,253373.105
2005-06-01 11:30:00,8.44,8.45,8.44,8.44,99570.79991525626,4.7488,4.7545,4.7488,4.7488,99570.7999
2005-06-01 11:40:00,8.44,8.46,8.44,8.45,107584.767273375,4.7488,4.7601,4.7488,4.7545,107584.7673
2005-06-01 11:50:00,8.46,8.46,8.45,8.46,78383.1875848875,4.7601,4.7601,4.7545,4.7601,78383.1876
2005-06-01 12:00:00,8.46,8.47,8.45,8.45,121636.655243775,4.7601,4.7657,4.7545,4.7545,121636.6552
2005-06-01 12:10:00,8.45,8.47,8.43,8.46,249091.6703502937,4.7545,4.7657,4.7432,4.7601,249091.6704
2005-06-01 12:20:00,8.46,8.47,8.44,8.46,732015.538958025,4.7601,4.7657,4.7488,4.7601,732015.539
2005-06-01 12:30:00,8.46,8.47,8.45,8.47,100668.60366294374,4.7601,4.7657,4.7545,4.7657,100668.6037
2005-06-01 12:40:00,8.47,8.5,8.46,8.5,488522.6677209375,4.7657,4.7826,4.7601,4.7826,488522.6677
2005-06-01 12:50:00,8.5,8.51,8.48,8.49,77944.0660858125,4.7826,4.7882,4.7714,4.777,77944.0661
2005-06-01 13:00:00,8.48,8.49,8.47,8.48,46986.000401025,4.7714,4.777,4.7657,4.7714,46986.0004
2005-06-01 13:10:00,8.48,8.5,8.47,8.48,55878.21075729375,4.7714,4.7826,4.7657,4.7714,55878.2108
2005-06-01 13:20:00,8.49,8.49,8.46,8.48,74211.533343675,4.777,4.777,4.7601,4.7714,74211.5333
2005-06-01 13:30:00,8.48,8.48,8.46,8.46,90568.80918421876,4.7714,4.7714,4.7601,4.7601,90568.8092
2005-06-01 13:40:00,8.47,8.49,8.46,8.49,96716.51017126876,4.7657,4.777,4.7601,4.777,96716.5102
2005-06-01 13:50:00,8.49,8.49,8.47,8.48,59171.62200035625,4.777,4.777,4.7657,4.7714,59171.622
2005-06-01 14:00:00,8.48,8.5,8.46,8.49,57305.3556292875,4.7714,4.7826,4.7601,4.777,57305.3556
2005-06-01 14:10:00,8.49,8.5,8.48,8.48,51157.6546422375,4.777,4.7826,4.7714,4.7714,51157.6546
2005-06-01 14:20:00,8.49,8.49,8.48,8.49,63562.83699110625,4.777,4.777,4.7714,4.777,63562.837
2005-06-01 14:30:00,8.49,8.49,8.46,8.47,112744.44488750624,4.777,4.777,4.7601,4.7657,112744.4449
2005-06-01 14:40:00,8.46,8.47,8.45,8.45,567344.9768049,4.7601,4.7657,4.7545,4.7545,567344.9768
2005-06-01 14:50:00,8.45,8.46,8.44,8.45,327474.85793518124,4.7545,4.7601,4.7488,4.7545,327474.8579
2005-06-01 15:00:00,8.46,8.48,8.45,8.48,509710.28005130624,4.7601,4.7714,4.7545,4.7714,509710.2801
2005-06-01 15:10:00,8.48,8.49,8.47,8.47,101876.1877854,4.7714,4.777,4.7657,4.7657,101876.1878
2005-06-01 15:20:00,8.47,8.48,8.47,8.48,116367.197254875,4.7657,4.7714,4.7657,4.7714,116367.1973
2005-06-01 15:30:00,8.47,8.49,8.47,8.48,211437.0018046125,4.7657,4.777,4.7657,4.7714,211437.0018
2005-06-01 15:40:00,8.48,8.5,8.48,8.49,112415.1037632,4.7714,4.7826,4.7714,4.777,112415.1038
2005-06-01 15:50:00,8.49,8.49,8.49,8.49,0.0,4.777,4.777,4.777,4.777,0.0
2005-06-02 09:30:00,8.51,8.51,8.48,8.49,267534.77331144374,4.7882,4.7882,4.7714,4.777,267534.7733
2005-06-02 09:40:00,8.49,8.53,8.48,8.53,189371.1464760937,4.777,4.7995,4.7714,4.7995,189371.1465
2005-06-02 09:50:00,8.53,8.54,8.53,8.54,136786.3469618625,4.7995,4.8051,4.7995,4.8051,136786.347
2005-06-02 10:00:00,8.54,8.54,8.53,8.54,95399.14567404376,4.8051,4.8051,4.7995,4.8051,95399.1457
2005-06-02 10:10:00,8.54,8.54,8.54,8.54,152484.94055379374,4.8051,4.8051,4.8051,4.8051,152484.9406
2005-06-02 10:20:00,8.54,8.54,8.54,8.54,83323.30444948125,4.8051,4.8051,4.8051,4.8051,83323.3044
2005-06-02 10:30:00,8.54,8.54,8.54,8.54,59171.62200035625,4.8051,4.8051,4.8051,4.8051,59171.622
2005-06-02 10:40:00,8.54,8.54,8.53,8.54,86946.05681685,4.8051,4.8051,4.7995,4.8051,86946.0568
2005-06-02 10:50:00,8.54,8.54,8.52,8.54,169610.67901771874,4.8051,4.8051,4.7939,4.8051,169610.679
2005-06-02 11:00:00,8.54,8.54,8.52,8.53,146007.8984424375,4.8051,4.8051,4.7939,4.7995,146007.8984
2005-06-02 11:10:00,8.53,8.55,8.52,8.55,322205.3999462813,4.7995,4.8107,4.7939,4.8107,322205.3999
2005-06-02 11:20:00,8.55,8.55,8.54,8.54,55548.8696329875,4.8107,4.8107,4.8051,4.8051,55548.8696
2005-06-02 11:30:00,8.55,8.55,8.54,8.55,50279.4116440875,4.8107,4.8107,4.8051,4.8107,50279.4116
2005-06-02 11:40:00,8.55,8.56,8.54,8.56,163243.41728113126,4.8107,4.8164,4.8051,4.8164,163243.4173
2005-06-02 11:50:00,8.56,8.56,8.55,8.56,676027.5478259625,4.8164,4.8164,4.8107,4.8164,676027.5478
2005-06-02 12:00:00,8.55,8.58,8.55,8.57,99021.8980414125,4.8107,4.8276,4.8107,4.822,99021.898
2005-06-02 12:10:00,8.56,8.58,8.56,8.58,77724.505336275,4.8164,4.8276,4.8164,4.8276,77724.5053
2005-06-02 12:20:00,8.58,8.58,8.56,8.56,64441.07998925625,4.8276,4.8276,4.8164,4.8164,64441.08
2005-06-02 12:30:00,8.57,8.58,8.56,8.57,54011.944386225,4.822,4.8276,4.8164,4.822,54011.9444
2005-06-02 12:40:00,8.58,8.58,8.57,8.58,42155.6639112,4.8276,4.8276,4.822,4.8276,42155.6639
2005-06-02 12:50:00,8.58,8.59,8.57,8.59,231746.37113683124,4.8276,4.8332,4.822,4.8332,231746.3711
2005-06-02 13:00:00,8.58,8.61,8.58,8.61,138762.3937077,4.8276,4.8445,4.8276,4.8445,138762.3937
2005-06-02 13:10:00,8.61,8.62,8.59,8.59,241736.3852407875,4.8445,4.8501,4.8332,4.8332,241736.3852
2005-06-02 13:20:00,8.59,8.62,8.58,8.61,502464.77531656873,4.8332,4.8501,4.8276,4.8445,502464.7753
2005-06-02 13:30:00,8.62,8.62,8.59,8.59,158413.08079130625,4.8501,4.8501,4.8332,4.8332,158413.0808
2005-06-02 13:40:00,8.6,8.6,8.58,8.59,83872.206323325,4.8389,4.8389,4.8276,4.8332,83872.2063
2005-06-02 13:50:00,8.59,8.59,8.57,8.58,58842.28087605,4.8332,4.8332,4.822,4.8276,58842.2809
2005-06-02 14:00:00,8.58,8.6,8.58,8.59,62684.59399295625,4.8276,4.8389,4.8276,4.8332,62684.594
2005-06-02 14:10:00,8.6,8.6,8.58,8.59,83652.6455737875,4.8389,4.8389,4.8276,4.8332,83652.6456
2005-06-02 14:20:00,8.58,8.59,8.58,8.59,120648.63187085625,4.8276,4.8332,4.8276,4.8332,120648.6319
2005-06-02 14:30:00,8.6,8.61,8.59,8.59,153363.18355194374,4.8389,4.8445,4.8332,4.8332,153363.1836
2005-06-02 14:40:00,8.61,8.61,8.58,8.6,143482.94982275626,4.8445,4.8445,4.8276,4.8389,143482.9498
2005-06-02 14:50:00,8.6,8.61,8.59,8.61,86616.71569254374,4.8389,4.8445,4.8332,4.8445,86616.7157
2005-06-02 15:00:00,8.6,8.61,8.6,8.6,500049.60707165627,4.8389,4.8445,4.8389,4.8389,500049.6071
2005-06-02 15:10:00,8.6,8.63,8.6,8.63,284221.39027629374,4.8389,4.8558,4.8389,4.8558,284221.3903
2005-06-02 15:20:00,8.63,8.64,8.61,8.61,271377.08642835,4.8558,4.8614,4.8445,4.8445,271377.0864
2005-06-02 15:30:00,8.62,8.64,8.61,8.63,535508.6681219625,4.8501,4.8614,4.8445,4.8558,535508.6681
2005-06-02 15:40:00,8.63,8.64,8.62,8.63,513991.7146672875,4.8558,4.8614,4.8501,4.8558,513991.7147
2005-06-02 15:50:00,8.64,8.64,8.63,8.64,489291.1303443188,4.8614,4.8614,4.8558,4.8614,489291.1303
2005-06-03 09:30:00,8.24,8.65,8.24,8.64,384450.8724401625,4.6363,4.867,4.6363,4.8614,384450.8724
2005-06-03 09:40:00,8.64,8.64,8.63,8.64,166097.70702511875,4.8614,4.8614,4.8558,4.8614,166097.707
2005-06-03 09:50:00,8.64,8.65,8.64,8.64,101985.96816016876,4.8614,4.867,4.8614,4.8614,101985.9682
2005-06-03 10:00:00,8.65,8.67,8.64,8.67,939829.7883952688,4.867,4.8783,4.8614,4.8783,939829.7884
2005-06-03 10:10:00,8.67,8.69,8.66,8.67,448343.050555575,4.8783,4.8895,4.8726,4.8783,448343.0506
2005-06-03 10:20:00,8.67,8.68,8.65,8.67,296846.1333747,4.8783,4.8839,4.867,4.8783,296846.1334
2005-06-03 10:30:00,8.67,8.71,8.67,8.7,331975.8533007,4.8783,4.9008,4.8783,4.8951,331975.8533
2005-06-03 10:40:00,8.7,8.73,8.69,8.72,315179.45596108126,4.8951,4.912,4.8895,4.9064,315179.456
2005-06-03 10:50:00,8.72,8.77,8.72,8.76,349650.49363846873,4.9064,4.9345,4.9064,4.9289,349650.4936
2005-06-03 11:00:00,8.76,8.77,8.74,8.75,170818.263140175,4.9289,4.9345,4.9176,4.9233,170818.2631
2005-06-03 11:10:00,8.76,8.8,8.76,8.77,177734.42675060625,4.9289,4.9514,4.9289,4.9345,177734.4268
2005-06-03 11:20:00,8.77,8.8,8.77,8.79,91666.61293190625,4.9345,4.9514,4.9345,4.9458,91666.6129
2005-06-03 11:30:00,8.79,8.8,8.76,8.77,86397.15494300624,4.9458,4.9514,4.9289,4.9345,86397.1549
2005-06-03 11:40:00,8.76,8.78,8.76,8.78,227245.3757713125,4.9289,4.9402,4.9289,4.9402,227245.3758
2005-06-03 11:50:00,8.78,8.78,8.72,8.72,204411.0578194125,4.9402,4.9402,4.9064,4.9064,204411.0578
2005-06-03 12:00:00,8.73,8.74,8.71,8.74,288832.16601658124,4.912,4.9176,4.9008,4.9176,288832.166
2005-06-03 12:10:00,8.73,8.73,8.7,8.7,108682.5710210625,4.912,4.912,4.8951,4.8951,108682.571
2005-06-03 12:20:00,8.71,8.74,8.7,8.73,192993.8988434625,4.9008,4.9176,4.8951,4.912,192993.8988
2005-06-03 12:30:00,8.73,8.74,8.72,8.72,74540.87446798125,4.912,4.9176,4.9064,4.9064,74540.8745
2005-06-03 12:40:00,8.73,8.73,8.71,8.72,68722.5146052375,4.912,4.912,4.9008,4.9064,68722.5146
2005-06-03 12:50:00,8.72,8.72,8.68,8.69,108902.1317706,4.9064,4.9064,4.8839,4.8895,108902.1318
2005-06-03 13:00:00,8.68,8.7,8.67,8.7,96057.82792265624,4.8839,4.8951,4.8783,4.8951,96057.8279
2005-06-03 13:10:00,8.7,8.74,8.69,8.74,186736.41748164376,4.8951,4.9176,4.8895,4.9176,186736.4175
2005-06-03 13:20:00,8.74,8.74,8.72,8.73,48522.9256477875,4.9176,4.9176,4.9064,4.912,48522.9256
2005-06-03 13:30:00,8.74,8.74,8.71,8.72,56646.673380675,4.9176,4.9176,4.9008,4.9064,56646.6734
2005-06-03 13:40:00,8.72,8.73,8.71,8.73,143812.2909470625,4.9064,4.912,4.9008,4.912,143812.2909
2005-06-03 13:50:00,8.72,8.73,8.71,8.72,38972.03304290625,4.9064,4.912,4.9008,4.9064,38972.033
2005-06-03 14:00:00,8.72,8.72,8.69,8.7,188163.5623536375,4.9064,4.9064,4.8895,4.8951,188163.5624
2005-06-03 14:10:00,8.7,8.71,8.68,8.68,176965.964127225,4.8951,4.9008,4.8839,4.8839,176965.9641
2005-06-03 14:20:00,8.69,8.7,8.68,8.69,185528.8333591875,4.8895,4.8951,4.8839,4.8895,185528.8334
2005-06-03 14:30:00,8.69,8.71,8.68,8.7,70479.0006015375,4.8895,4.9008,4.8839,4.8951,70479.0006
2005-06-03 14:40:00,8.69,8.71,8.69,8.71,65868.22486125,4.8895,4.9008,4.8895,4.9008,65868.2249
2005-06-03 14:50:00,8.7,8.71,8.68,8.68,64880.20148833125,4.8951,4.9008,4.8839,4.8839,64880.2015
2005-06-03 15:00:00,8.69,8.7,8.69,8.7,177405.0856263,4.8895,4.8951,4.8895,4.8951,177405.0856
2005-06-03 15:10:00,8.69,8.69,8.67,8.69,147435.04331443124,4.8895,4.8895,4.8783,4.8895,147435.0433
2005-06-03 15:20:00,8.69,8.69,8.67,8.67,201117.64657635,4.8895,4.8895,4.8783,4.8783,201117.6466
2005-06-03 15:30:00,8.68,8.7,8.67,8.7,188822.24460225,4.8839,4.8951,4.8783,4.8951,188822.2446
2005-06-03 15:40:00,8.69,8.7,8.67,8.68,340538.7225326625,4.8895,4.8951,4.8783,4.8839,340538.7225
2005-06-03 15:50:00,8.68,8.69,8.67,8.68,309690.43722264376,4.8839,4.8895,4.8783,4.8839,309690.4372
2005-06-06 09:30:00,8.71,8.74,8.69,8.7,307604.6101020375,4.9008,4.9176,4.8895,4.8951,307604.6101
2005-06-06 09:40:00,8.7,8.72,8.69,8.69,274011.8154228,4.8951,4.9064,4.8895,4.8895,274011.8154
2005-06-06 09:50:00,8.7,8.7,8.66,8.66,66087.7856107875,4.8951,4.8951,4.8726,4.8726,66087.7856
2005-06-06 10:00:00,8.67,8.7,8.66,8.69,326925.9560613375,4.8783,4.8951,4.8726,4.8895,326925.9561
2005-06-06 10:10:00,8.7,8.73,8.69,8.73,195409.067088375,4.8951,4.912,4.8895,4.912,195409.0671
2005-06-06 10:20:00,8.72,8.74,8.72,8.73,110329.27664259374,4.9064,4.9176,4.9064,4.912,110329.2766
2005-06-06 10:30:00,8.74,8.77,8.74,8.77,276646.54441725,4.9176,4.9345,4.9176,4.9345,276646.5444
2005-06-06 10:40:00,8.77,8.78,8.75,8.75,189371.1464760937,4.9345,4.9402,4.9233,4.9233,189371.1465
2005-06-06 10:50:00,8.75,8.75,8.72,8.73,48413.14527301875,4.9233,4.9233,4.9064,4.912,48413.1453
2005-06-06 11:00:00,8.72,8.73,8.7,8.71,346466.862770175,4.9064,4.912,4.8951,4.9008,346466.8628
2005-06-06 11:10:00,8.71,8.72,8.7,8.72,249091.6703502937,4.9008,4.9064,4.8951,4.9064,249091.6704
2005-06-06 11:20:00,8.72,8.73,8.71,8.73,148203.5059378125,4.9064,4.912,4.9008,4.912,148203.5059
2005-06-06 11:30:00,8.73,8.73,8.72,8.73,96936.07092080625,4.912,4.912,4.9064,4.912,96936.0709
2005-06-06 11:40:00,8.73,8.74,8.73,8.73,114830.2720081125,4.912,4.9176,4.912,4.912,114830.272
2005-06-06 11:50:00,8.74,8.74,8.72,8.72,21187.61233036875,4.9176,4.9176,4.9064,4.9064,21187.6123
2005-06-06 12:00:00,8.72,8.73,8.72,8.72,100339.2625386375,4.9064,4.912,4.9064,4.9064,100339.2625
2005-06-06 12:10:00,8.72,8.74,8.7,8.74,170708.48276540625,4.9064,4.9176,4.8951,4.9176,170708.4828
2005-06-06 12:20:00,8.74,8.77,8.74,8.75,196177.52971175624,4.9176,4.9345,4.9176,4.9233,196177.5297
2005-06-06 12:30:00,8.74,8.76,8.74,8.76,81896.1595774875,4.9176,4.9289,4.9176,4.9289,81896.1596
2005-06-06 12:40:00,8.77,8.78,8.75,8.75,73443.07072029375,4.9345,4.9402,4.9233,4.9233,73443.0707
2005-06-06 12:50:00,8.75,8.76,8.74,8.74,57085.79487975,4.9233,4.9289,4.9176,4.9176,57085.7949
2005-06-06 13:00:00,8.74,8.75,8.73,8.75,77504.9445867375,4.9176,4.9233,4.912,4.9233,77504.9446
2005-06-06 13:10:00,8.75,8.78,8.75,8.76,88812.32318791875,4.9233,4.9402,4.9233,4.9289,88812.3232
2005-06-06 13:20:00,8.78,8.78,8.75,8.76,22065.85532851875,4.9402,4.9402,4.9233,4.9289,22065.8553
2005-06-06 13:30:00,8.75,8.77,8.75,8.77,89800.3465608375,4.9233,4.9345,4.9233,4.9345,89800.3466
2005-06-06 13:40:00,8.76,8.77,8.75,8.75,51267.43501700625,4.9289,4.9345,4.9233,4.9233,51267.435
2005-06-06 13:50:00,8.76,8.77,8.75,8.77,113512.9075108875,4.9289,4.9345,4.9233,4.9345,113512.9075
2005-06-06 14:00:00,8.77,8.78,8.76,8.78,106816.30464999376,4.9345,4.9402,4.9289,4.9402,106816.3046
2005-06-06 14:10:00,8.78,8.78,8.76,8.76,156546.8144202375,4.9402,4.9402,4.9289,4.9289,156546.8144
2005-06-06 14:20:00,8.77,8.79,8.76,8.78,98253.43541803124,4.9345,4.9458,4.9289,4.9402,98253.4354
2005-06-06 14:30:00,8.79,8.8,8.78,8.79,131077.7674738875,4.9458,4.9514,4.9402,4.9458,131077.7675
2005-06-06 14:40:00,8.79,8.8,8.78,8.79,177734.42675060625,4.9458,4.9514,4.9402,4.9458,177734.4268
2005-06-06 14:50:00,8.79,8.79,8.76,8.76,38642.6919186,4.9458,4.9458,4.9289,4.9289,38642.6919
2005-06-06 15:00:00,8.76,8.79,8.76,8.77,164231.44065405,4.9289,4.9458,4.9289,4.9345,164231.4407
2005-06-06 15:10:00,8.77,8.8,8.77,8.8,173233.4313850875,4.9345,4.9514,4.9345,4.9514,173233.4314
2005-06-06 15:20:00,8.8,8.82,8.79,8.8,263363.1190702313,4.9514,4.9627,4.9458,4.9514,263363.1191
2005-06-06 15:30:00,8.8,8.82,8.8,8.81,331866.07292593125,4.9514,4.9627,4.9514,4.957,331866.0729
2005-06-06 15:40:00,8.8,8.82,8.8,8.81,616636.3650760688,4.9514,4.9627,4.9514,4.957,616636.3651
2005-06-06 15:50:00,8.81,8.82,8.79,8.81,281916.00240615,4.957,4.9627,4.9458,4.957,281916.0024
2005-06-07 09:30:00,8.74,8.78,8.69,8.74,473702.31712715625,4.9176,4.9402,4.8895,4.9176,473702.3171
2005-06-07 09:40:00,8.74,8.74,8.72,8.73,155668.5714220875,4.9176,4.9176,4.9064,4.912,155668.5714
2005-06-07 09:50:00,8.72,8.76,8.72,8.75,247993.86660260623,4.9064,4.9289,4.9064,4.9233,247993.8666
2005-06-07 10:00:00,8.75,8.78,8.75,8.77,107914.10839768124,4.9233,4.9402,4.9233,4.9345,107914.1084
2005-06-07 10:10:00,8.77,8.8,8.77,8.79,220109.6514113437,4.9345,4.9514,4.9345,4.9458,220109.6514
2005-06-07 10:20:00,8.79,8.81,8.78,8.8,173452.992134625,4.9458,4.957,4.9402,4.9514,173452.9921
2005-06-07 10:30:00,8.8,8.81,8.78,8.78,174001.89400846875,4.9514,4.957,4.9402,4.9402,174001.894
2005-06-07 10:40:00,8.78,8.79,8.77,8.77,107035.86539953123,4.9402,4.9458,4.9345,4.9345,107035.8654
2005-06-07 10:50:00,8.78,8.78,8.76,8.76,95289.365299275,4.9402,4.9402,4.9289,4.9289,95289.3653
2005-06-07 11:00:00,8.76,8.77,8.76,8.76,104510.91677985,4.9289,4.9345,4.9289,4.9289,104510.9168
2005-06-07 11:10:00,8.77,8.77,8.76,8.76,88043.8605645375,4.9345,4.9345,4.9289,4.9289,88043.8606
2005-06-07 11:20:00,8.76,8.77,8.74,8.74,168732.43601956876,4.9289,4.9345,4.9176,4.9176,168732.436
2005-06-07 11:30:00,8.74,8.76,8.74,8.76,84530.8885719375,4.9176,4.9289,4.9176,4.9289,84530.8886
2005-06-07 11:40:00,8.74,8.75,8.74,8.74,190798.2913480875,4.9176,4.9233,4.9176,4.9176,190798.2913
2005-06-07 11:50:00,8.74,8.76,8.74,8.75,114940.05238288124,4.9176,4.9289,4.9176,4.9233,114940.0524
2005-06-07 12:00:00,8.75,8.76,8.75,8.75,51157.6546422375,4.9233,4.9289,4.9233,4.9233,51157.6546
2005-06-07 12:10:00,8.75,8.76,8.74,8.75,33922.13580354375,4.9233,4.9289,4.9176,4.9233,33922.1358
2005-06-07 12:20:00,8.74,8.75,8.74,8.74,157644.618167925,4.9176,4.9233,4.9176,4.9176,157644.6182
2005-06-07 12:30:00,8.74,8.75,8.74,8.75,35349.2806755375,4.9176,4.9233,4.9176,4.9233,35349.2807
2005-06-07 12:40:00,8.75,8.76,8.75,8.75,18992.00483499375,4.9233,4.9289,4.9233,4.9233,18992.0048
2005-06-07 12:50:00,8.75,8.76,8.74,8.76,33483.01430446875,4.9233,4.9289,4.9176,4.9289,33483.0143
2005-06-07 13:00:00,8.76,8.78,8.76,8.78,104950.038278925,4.9289,4.9402,4.9289,4.9402,104950.0383
2005-06-07 13:10:00,8.78,8.78,8.76,8.76,62135.6921191125,4.9402,4.9402,4.9289,4.9289,62135.6921
2005-06-07 13:20:00,8.76,8.77,8.76,8.77,26347.2899445,4.9289,4.9345,4.9289,4.9345,26347.2899
2005-06-07 13:30:00,8.77,8.78,8.76,8.77,33702.57505400625,4.9345,4.9402,4.9289,4.9345,33702.5751
2005-06-07 13:40:00,8.77,8.79,8.77,8.78,188383.123103175,4.9345,4.9458,4.9345,4.9402,188383.1231
2005-06-07 13:50:00,8.78,8.79,8.77,8.78,222195.47853195,4.9402,4.9458,4.9345,4.9402,222195.4785
2005-06-07 14:00:00,8.78,8.79,8.77,8.78,146995.92181535624,4.9402,4.9458,4.9345,4.9402,146995.9218
2005-06-07 14:10:00,8.77,8.78,8.74,8.75,79810.33245688125,4.9345,4.9402,4.9176,4.9233,79810.3325
2005-06-07 14:20:00,8.76,8.76,8.74,8.74,61806.35099480625,4.9289,4.9289,4.9176,4.9176,61806.351
2005-06-07 14:30:00,8.74,8.75,8.74,8.75,49730.50977024375,4.9176,4.9233,4.9176,4.9233,49730.5098
2005-06-07 14:40:00,8.75,8.76,8.74,8.75,92105.73443098125,4.9233,4.9289,4.9176,4.9233,92105.7344
2005-06-07 14:50:00,8.75,8.76,8.75,8.75,87604.7390654625,4.9233,4.9289,4.9233,4.9233,87604.7391
2005-06-07 15:00:00,8.76,8.76,8.74,8.75,84860.22969624375,4.9289,4.9289,4.9176,4.9233,84860.2297
2005-06-07 15:10:00,8.74,8.75,8.74,8.75,78053.84646058125,4.9176,4.9233,4.9176,4.9233,78053.8465
2005-06-07 15:20:00,8.74,8.75,8.74,8.74,156876.15554454376,4.9176,4.9233,4.9176,4.9176,156876.1555
2005-06-07 15:30:00,8.74,8.76,8.73,8.75,233283.29638359376,4.9176,4.9289,4.912,4.9233,233283.2964
2005-06-07 15:40:00,8.76,8.76,8.74,8.74,215389.0952962875,4.9289,4.9289,4.9176,4.9176,215389.0953
2005-06-07 15:50:00,8.74,8.74,8.73,8.74,650229.1597553062,4.9176,4.9176,4.912,4.9176,650229.1598
2005-06-08 09:30:00,8.79,8.84,8.76,8.8,211217.441055075,4.9458,4.9739,4.9289,4.9514,211217.4411
2005-06-08 09:40:00,8.8,8.81,8.8,8.81,64221.51923971875,4.9514,4.957,4.9514,4.957,64221.5192
2005-06-08 09:50:00,8.81,8.83,8.81,8.81,70369.22022676875,4.957,4.9683,4.957,4.957,70369.2202
2005-06-08 10:00:00,8.81,8.84,8.81,8.84,128991.94035328124,4.957,4.9739,4.957,4.9739,128991.9404
2005-06-08 10:10:00,8.84,8.86,8.8,8.81,254690.4694635,4.9739,4.9852,4.9514,4.957,254690.4695
2005-06-08 10:20:00,8.8,8.84,8.8,8.84,99021.8980414125,4.9514,4.9739,4.9514,4.9739,99021.898
2005-06-08 10:30:00,8.83,8.84,8.82,8.82,184540.80998626875,4.9683,4.9739,4.9627,4.9627,184540.81
2005-06-08 10:40:00,8.82,8.84,8.82,8.83,94740.46342543126,4.9627,4.9739,4.9627,4.9683,94740.4634
2005-06-08 10:50:00,8.83,8.84,8.82,8.84,93532.879302975,4.9683,4.9739,4.9627,4.9739,93532.8793
2005-06-08 11:00:00,8.84,8.84,8.82,8.82,161157.590160525,4.9739,4.9739,4.9627,4.9627,161157.5902
2005-06-08 11:10:00,8.82,8.83,8.81,8.81,150399.1134331875,4.9627,4.9683,4.957,4.957,150399.1134
2005-06-08 11:20:00,8.8,8.81,8.79,8.79,161377.1509100625,4.9514,4.957,4.9458,4.9458,161377.1509
2005-06-08 11:30:00,8.8,8.8,8.78,8.79,70479.0006015375,4.9514,4.9514,4.9402,4.9458,70479.0006
2005-06-08 11:40:00,8.79,8.81,8.78,8.79,138103.7114590875,4.9458,4.957,4.9402,4.9458,138103.7115
2005-06-08 11:50:00,8.79,8.8,8.78,8.79,102754.43078355,4.9458,4.9514,4.9402,4.9458,102754.4308
2005-06-08 12:00:00,8.79,8.8,8.78,8.8,70259.439852,4.9458,4.9514,4.9402,4.9514,70259.4399
2005-06-08 12:10:00,8.8,8.81,8.79,8.8,77504.9445867375,4.9514,4.957,4.9458,4.9514,77504.9446
2005-06-08 12:20:00,8.79,8.79,8.76,8.76,141616.6834516875,4.9458,4.9458,4.9289,4.9289,141616.6835
2005-06-08 12:30:00,8.76,8.78,8.76,8.77,20638.710456525,4.9289,4.9402,4.9289,4.9345,20638.7105
2005-06-08 12:40:00,8.77,8.79,8.77,8.78,51267.43501700625,4.9345,4.9458,4.9345,4.9402,51267.435
2005-06-08 12:50:00,8.78,8.78,8.77,8.77,37874.22929521875,4.9402,4.9402,4.9345,4.9345,37874.2293
2005-06-08 13:00:00,8.78,8.79,8.77,8.79,90788.36993375624,4.9402,4.9458,4.9345,4.9458,90788.3699
2005-06-08 13:10:00,8.78,8.79,8.77,8.77,16796.39733961875,4.9402,4.9458,4.9345,4.9345,16796.3973
2005-06-08 13:20:00,8.78,8.79,8.77,8.79,137225.4684609375,4.9402,4.9458,4.9345,4.9458,137225.4685
2005-06-08 13:30:00,8.79,8.79,8.77,8.78,133712.4964683375,4.9458,4.9458,4.9345,4.9402,133712.4965
2005-06-08 13:40:00,8.78,8.79,8.78,8.78,98363.2157928,4.9402,4.9458,4.9402,4.9402,98363.2158
2005-06-08 13:50:00,8.78,8.78,8.77,8.78,70259.439852,4.9402,4.9402,4.9345,4.9402,70259.4399
2005-06-08 14:00:00,8.77,8.78,8.76,8.76,67295.36973324374,4.9345,4.9402,4.9289,4.9289,67295.3697
2005-06-08 14:10:00,8.76,8.77,8.75,8.75,90459.02880945,4.9289,4.9345,4.9233,4.9233,90459.0288
2005-06-08 14:20:00,8.75,8.76,8.74,8.74,120868.19262039376,4.9233,4.9289,4.9176,4.9176,120868.1926
2005-06-08 14:30:00,8.75,8.75,8.74,8.75,73333.290345525,4.9233,4.9233,4.9176,4.9233,73333.2903
2005-06-08 14:40:00,8.75,8.76,8.74,8.75,78053.84646058125,4.9233,4.9289,4.9176,4.9233,78053.8465
2005-06-08 14:50:00,8.74,8.75,8.73,8.74,147325.2629396625,4.9176,4.9233,4.912,4.9176,147325.2629
2005-06-08 15:00:00,8.74,8.74,8.73,8.73,76516.92121381874,4.9176,4.9176,4.912,4.912,76516.9212
2005-06-08 15:10:00,8.73,8.75,8.72,8.75,142385.14607506874,4.912,4.9233,4.9064,4.9233,142385.1461
2005-06-08 15:20:00,8.75,8.75,8.73,8.73,102644.65040878124,4.9233,4.9233,4.912,4.912,102644.6504
2005-06-08 15:30:00,8.74,8.74,8.73,8.74,256886.076958875,4.9176,4.9176,4.912,4.9176,256886.077
2005-06-08 15:40:00,8.74,8.75,8.74,8.74,124820.28611206874,4.9176,4.9233,4.9176,4.9176,124820.2861
2005-06-08 15:50:00,8.74,8.76,8.74,8.76,237784.2917491125,4.9176,4.9289,4.9176,4.9289,237784.2917
2005-06-09 09:30:00,8.7,8.77,8.66,8.7,559221.2290720125,4.8951,4.9345,4.8726,4.8951,559221.2291
2005-06-09 09:40:00,8.7,8.71,8.68,8.7,227135.5953965437,4.8951,4.9008,4.8839,4.8951,227135.5954
2005-06-09 09:50:00,8.71,8.74,8.7,8.73,176417.06225338124,4.9008,4.9176,4.8951,4.912,176417.0623
2005-06-09 10:00:00,8.72,8.73,8.68,8.7,323412.9840687375,4.9064,4.912,4.8839,4.8951,323412.9841
2005-06-09 10:10:00,8.71,8.74,8.69,8.73,477325.069494525,4.9008,4.9176,4.8895,4.912,477325.0695
2005-06-09 10:20:00,8.72,8.73,8.7,8.71,184979.93148534367,4.9064,4.912,4.8951,4.9008,184979.9315
2005-06-09 10:30:00,8.71,8.71,8.66,8.69,47205.5611505625,4.9008,4.9008,4.8726,4.8895,47205.5612
2005-06-09 10:40:00,8.69,8.7,8.68,8.69,142604.70682460626,4.8895,4.8951,4.8839,4.8895,142604.7068
2005-06-09 10:50:00,8.68,8.69,8.67,8.69,518602.490407575,4.8839,4.8895,4.8783,4.8895,518602.4904
2005-06-09 11:00:00,8.68,8.71,8.68,8.7,90239.4680599125,4.8839,4.9008,4.8839,4.8951,90239.4681
2005-06-09 11:10:00,8.71,8.74,8.69,8.72,157754.39854269376,4.9008,4.9176,4.8895,4.9064,157754.3985
2005-06-09 11:20:00,8.71,8.72,8.69,8.7,208802.2728101625,4.9008,4.9064,4.8895,4.8951,208802.2728
2005-06-09 11:30:00,8.7,8.72,8.7,8.71,160169.56678760625,4.8951,4.9064,4.8951,4.9008,160169.5668
2005-06-09 11:40:00,8.71,8.73,8.7,8.7,46327.3181524125,4.9008,4.912,4.8951,4.8951,46327.3182
2005-06-09 11:50:00,8.71,8.73,8.7,8.73,133712.4964683375,4.9008,4.912,4.8951,4.912,133712.4965
2005-06-09 12:00:00,8.73,8.74,8.71,8.74,59171.62200035625,4.912,4.9176,4.9008,4.9176,59171.622
2005-06-09 12:10:00,8.74,8.75,8.73,8.75,131956.0104720375,4.9176,4.9233,4.912,4.9233,131956.0105
2005-06-09 12:20:00,8.74,8.77,8.73,8.77,203862.15594556875,4.9176,4.9345,4.912,4.9345,203862.1559
2005-06-09 12:30:00,8.77,8.79,8.76,8.78,170049.80051679374,4.9345,4.9458,4.9289,4.9402,170049.8005
2005-06-09 12:40:00,8.78,8.8,8.78,8.8,649241.1363823875,4.9402,4.9514,4.9402,4.9514,649241.1364
2005-06-09 12:50:00,8.79,8.8,8.78,8.79,85189.57082055,4.9458,4.9514,4.9402,4.9458,85189.5708
2005-06-09 13:00:00,8.79,8.8,8.78,8.79,133383.15534403126,4.9458,4.9514,4.9402,4.9458,133383.1553
2005-06-09 13:10:00,8.79,8.81,8.79,8.8,139421.0759563125,4.9458,4.957,4.9458,4.9514,139421.076
2005-06-09 13:20:00,8.81,8.81,8.79,8.8,47754.46302440625,4.957,4.957,4.9458,4.9514,47754.463
2005-06-09 13:30:00,8.8,8.84,8.8,8.84,167415.07152234376,4.9514,4.9739,4.9514,4.9739,167415.0715
2005-06-09 13:40:00,8.84,8.85,8.82,8.84,317484.843831225,4.9739,4.9795,4.9627,4.9739,317484.8438
2005-06-09 13:50:00,8.85,8.88,8.84,8.88,293333.1613821,4.9795,4.9964,4.9739,4.9964,293333.1614
2005-06-09 14:00:00,8.86,8.87,8.85,8.87,202105.66994926875,4.9852,4.9908,4.9795,4.9908,202105.6699
2005-06-09 14:10:00,8.87,8.88,8.85,8.86,282684.4650295313,4.9908,4.9964,4.9795,4.9852,282684.465
2005-06-09 14:20:00,8.85,8.88,8.85,8.87,698861.8657778625,4.9795,4.9964,4.9795,4.9908,698861.8658
2005-06-09 14:30:00,8.86,8.87,8.85,8.87,165768.3659008125,4.9852,4.9908,4.9795,4.9908,165768.3659
2005-06-09 14:40:00,8.86,8.88,8.86,8.88,403772.2183994625,4.9852,4.9964,4.9852,4.9964,403772.2184
2005-06-09 14:50:00,8.88,8.89,8.87,8.88,197385.1138342125,4.9964,5.002,4.9908,4.9964,197385.1138
2005-06-09 15:00:00,8.88,8.89,8.85,8.85,180039.81462075,4.9964,5.002,4.9795,4.9795,180039.8146
2005-06-09 15:10:00,8.85,8.86,8.84,8.86,199361.16058005,4.9795,4.9852,4.9739,4.9852,199361.1606
2005-06-09 15:20:00,8.85,8.86,8.84,8.84,105938.06165184376,4.9795,4.9852,4.9739,4.9739,105938.0617
2005-06-09 15:30:00,8.84,8.87,8.84,8.86,343173.4515271125,4.9739,4.9908,4.9739,4.9852,343173.4515
2005-06-09 15:40:00,8.86,8.88,8.85,8.87,372594.5919651375,4.9852,4.9964,4.9795,4.9908,372594.592
2005-06-09 15:50:00,8.88,8.89,8.87,8.89,462175.3777764375,4.9964,5.002,4.9908,5.002,462175.3778
2005-06-10 09:30:00,8.84,8.84,8.83,8.84,109341.253269675,4.9739,4.9739,4.9683,4.9739,109341.2533
2005-06-10 09:40:00,8.83,8.84,8.81,8.83,169610.67901771874,4.9683,4.9739,4.957,4.9683,169610.679
2005-06-10 09:50:00,8.83,8.87,8.81,8.87,155558.79104731875,4.9683,4.9908,4.957,4.9908,155558.791
2005-06-10 10:00:00,8.87,8.87,8.83,8.84,67514.93048278124,4.9908,4.9908,4.9683,4.9739,67514.9305
2005-06-10 10:10:00,8.84,8.84,8.83,8.84,100229.48216386876,4.9739,4.9739,4.9683,4.9739,100229.4822
2005-06-10 10:20:00,8.84,8.86,8.82,8.83,196287.310086525,4.9739,4.9852,4.9627,4.9683,196287.3101
2005-06-10 10:30:00,8.83,8.83,8.81,8.82,120209.51037178125,4.9683,4.9683,4.957,4.9627,120209.5104
2005-06-10 10:40:00,8.82,8.83,8.81,8.83,140848.22082830625,4.9627,4.9683,4.957,4.9683,140848.2208
2005-06-10 10:50:00,8.84,8.85,8.82,8.83,152814.2816781,4.9739,4.9795,4.9627,4.9683,152814.2817
2005-06-10 11:00:00,8.84,8.84,8.83,8.84,26347.2899445,4.9739,4.9739,4.9683,4.9739,26347.2899
2005-06-10 11:10:00,8.84,8.84,8.83,8.84,120429.07112131876,4.9739,4.9739,4.9683,4.9739,120429.0711
2005-06-10 11:20:00,8.84,8.84,8.83,8.83,124381.16461299374,4.9739,4.9739,4.9683,4.9683,124381.1646
2005-06-10 11:30:00,8.84,8.84,8.82,8.84,80029.89320641875,4.9739,4.9739,4.9627,4.9739,80029.8932
2005-06-10 11:40:00,8.84,8.84,8.83,8.84,80798.3558298,4.9739,4.9739,4.9683,4.9739,80798.3558
2005-06-10 11:50:00,8.83,8.84,8.83,8.83,49401.1686459375,4.9683,4.9739,4.9683,4.9683,49401.1686
2005-06-10 12:00:00,8.83,8.83,8.8,8.8,80359.234330725,4.9683,4.9683,4.9514,4.9514,80359.2343
2005-06-10 12:10:00,8.8,8.81,8.79,8.79,69381.19685385,4.9514,4.957,4.9458,4.9458,69381.1969
2005-06-10 12:20:00,8.79,8.82,8.79,8.8,116806.31875395,4.9458,4.9627,4.9458,4.9514,116806.3188
2005-06-10 12:30:00,8.81,8.82,8.79,8.81,62684.59399295625,4.957,4.9627,4.9458,4.957,62684.594
2005-06-10 12:40:00,8.81,8.81,8.79,8.8,57854.25750313125,4.957,4.957,4.9458,4.9514,57854.2575
2005-06-10 12:50:00,8.8,8.82,8.79,8.79,67075.80898370624,4.9514,4.9627,4.9458,4.9458,67075.809
2005-06-10 13:00:00,8.8,8.81,8.79,8.81,103742.45415646875,4.9514,4.957,4.9458,4.957,103742.4542
2005-06-10 13:10:00,8.81,8.83,8.8,8.82,118233.46362594375,4.957,4.9683,4.9514,4.9627,118233.4636
2005-06-10 13:20:00,8.82,8.84,8.82,8.84,169391.11826818125,4.9627,4.9739,4.9627,4.9739,169391.1183
2005-06-10 13:30:00,8.84,8.86,8.84,8.85,152594.7209285625,4.9739,4.9852,4.9739,4.9795,152594.7209
2005-06-10 13:40:00,8.85,8.85,8.84,8.84,64989.9818631,4.9795,4.9795,4.9739,4.9739,64989.9819
2005-06-10 13:50:00,8.84,8.85,8.84,8.85,148093.72556304376,4.9739,4.9795,4.9739,4.9795,148093.7256
2005-06-10 14:00:00,8.85,8.85,8.84,8.84,117355.22062779377,4.9795,4.9795,4.9739,4.9739,117355.2206
2005-06-10 14:10:00,8.84,8.84,8.83,8.84,196287.310086525,4.9739,4.9739,4.9683,4.9739,196287.3101
2005-06-10 14:20:00,8.84,8.84,8.83,8.84,113293.34676135,4.9739,4.9739,4.9683,4.9739,113293.3468
2005-06-10 14:30:00,8.83,8.84,8.83,8.84,47974.02377394375,4.9683,4.9739,4.9683,4.9739,47974.0238
2005-06-10 14:40:00,8.84,8.84,8.83,8.83,53792.3836366875,4.9739,4.9739,4.9683,4.9683,53792.3836
2005-06-10 14:50:00,8.84,8.84,8.83,8.84,37544.8881709125,4.9739,4.9739,4.9683,4.9739,37544.8882
2005-06-10 15:00:00,8.84,8.84,8.83,8.83,105059.81865369374,4.9739,4.9739,4.9683,4.9683,105059.8187
2005-06-10 15:10:00,8.84,8.84,8.83,8.83,96606.7297965,4.9739,4.9739,4.9683,4.9683,96606.7298
2005-06-10 15:20:00,8.84,8.84,8.83,8.84,423532.6858578375,4.9739,4.9739,4.9683,4.9739,423532.6859
2005-06-10 15:30:00,8.84,8.85,8.84,8.84,193323.23996776875,4.9739,4.9795,4.9739,4.9739,193323.24
2005-06-10 15:40:00,8.84,8.85,8.84,8.85,275658.52104433125,4.9739,4.9795,4.9739,4.9795,275658.521
2005-06-10 15:50:00,8.85,8.86,8.84,8.85,195957.9689622188,4.9795,4.9852,4.9739,4.9795,195957.969
2005-06-13 09:30:00,8.65,8.85,8.64,8.65,257095.182434625,4.993,5.1085,4.9873,4.993,257095.1824
2005-06-13 09:40:00,8.65,8.66,8.59,8.62,378690.01658325,4.993,4.9988,4.9584,4.9757,378690.0166
2005-06-13 09:50:00,8.62,8.62,8.59,8.61,150660.495277875,4.9757,4.9757,4.9584,4.97,150660.4953
2005-06-13 10:00:00,8.61,8.61,8.59,8.59,133513.846266375,4.97,4.97,4.9584,4.9584,133513.8463
2005-06-13 10:10:00,8.59,8.6,8.58,8.6,89601.696358875,4.9584,4.9642,4.9526,4.9642,89601.6964
2005-06-13 10:20:00,8.6,8.61,8.59,8.6,87615.19433925,4.9642,4.97,4.9584,4.9642,87615.1943
2005-06-13 10:30:00,8.6,8.61,8.6,8.61,263995.663134375,4.9642,4.97,4.9642,4.97,263995.6631
2005-06-13 10:40:00,8.62,8.65,8.61,8.64,249044.62161825,4.9757,4.993,4.97,4.9873,249044.6216
2005-06-13 10:50:00,8.64,8.66,8.62,8.64,180876.23652375,4.9873,4.9988,4.9757,4.9873,180876.2365
2005-06-13 11:00:00,8.64,8.68,8.64,8.67,165925.195007625,4.9873,5.0104,4.9873,5.0046,165925.195
2005-06-13 11:10:00,8.67,8.68,8.66,8.67,180353.472834375,5.0046,5.0104,4.9988,5.0046,180353.4728
2005-06-13 11:20:00,8.67,8.68,8.66,8.67,72350.4946095,5.0046,5.0104,4.9988,5.0046,72350.4946
2005-06-13 11:30:00,8.67,8.68,8.67,8.68,65554.566647625,5.0046,5.0104,5.0046,5.0104,65554.5666
2005-06-13 11:40:00,8.68,8.68,8.66,8.66,118353.6992745,5.0104,5.0104,4.9988,4.9988,118353.6993
2005-06-13 11:50:00,8.66,8.67,8.65,8.65,80505.60816375,4.9988,5.0046,4.993,4.993,80505.6082
2005-06-13 12:00:00,8.66,8.67,8.65,8.65,50289.866917875,4.9988,5.0046,4.993,4.993,50289.8669
2005-06-13 12:10:00,8.65,8.66,8.64,8.65,118876.462963875,4.993,4.9988,4.9873,4.993,118876.463
2005-06-13 12:20:00,8.65,8.66,8.64,8.65,75905.28769725,4.993,4.9988,4.9873,4.993,75905.2877
2005-06-13 12:30:00,8.65,8.66,8.63,8.63,35234.272663875,4.993,4.9988,4.9815,4.9815,35234.2727
2005-06-13 12:40:00,8.64,8.65,8.63,8.64,19446.80924475,4.9873,4.993,4.9815,4.9873,19446.8092
2005-06-13 12:50:00,8.64,8.65,8.63,8.63,13487.303185875,4.9873,4.993,4.9815,4.9815,13487.3032
2005-06-13 13:00:00,8.64,8.65,8.63,8.65,21642.416740125,4.9873,4.993,4.9815,4.993,21642.4167
2005-06-13 13:10:00,8.64,8.64,8.62,8.62,55412.95107375,4.9873,4.9873,4.9757,4.9757,55412.9511
2005-06-13 13:20:00,8.62,8.63,8.61,8.61,62522.53724925,4.9757,4.9815,4.97,4.97,62522.5372
2005-06-13 13:30:00,8.61,8.62,8.61,8.62,65763.672123375,4.97,4.9757,4.97,4.9757,65763.6721
2005-06-13 13:40:00,8.62,8.62,8.6,8.61,90960.88195125,4.9757,4.9757,4.9642,4.97,90960.882
2005-06-13 13:50:00,8.61,8.61,8.59,8.59,296197.906399875,4.97,4.97,4.9584,4.9584,296197.9064
2005-06-13 14:00:00,8.6,8.6,8.58,8.59,75696.1822215,4.9642,4.9642,4.9526,4.9584,75696.1822
2005-06-13 14:10:00,8.59,8.59,8.55,8.57,88451.61624225,4.9584,4.9584,4.9353,4.9469,88451.6162
2005-06-13 14:20:00,8.57,8.58,8.56,8.57,312508.133508375,4.9469,4.9526,4.9411,4.9469,312508.1335
2005-06-13 14:30:00,8.57,8.57,8.52,8.56,188090.375437125,4.9469,4.9469,4.918,4.9411,188090.3754
2005-06-13 14:40:00,8.56,8.56,8.54,8.55,65031.80295825,4.9411,4.9411,4.9295,4.9353,65031.803
2005-06-13 14:50:00,8.55,8.56,8.54,8.55,52067.26346175,4.9353,4.9411,4.9295,4.9353,52067.2635
2005-06-13 15:00:00,8.54,8.56,8.54,8.54,57922.21678275,4.9295,4.9411,4.9295,4.9295,57922.2168
2005-06-13 15:10:00,8.54,8.56,8.54,8.56,101311.603000875,4.9295,4.9411,4.9295,4.9411,101311.603
2005-06-13 15:20:00,8.55,8.56,8.54,8.54,66600.094026375,4.9353,4.9411,4.9295,4.9295,66600.094
2005-06-13 15:30:00,8.54,8.55,8.54,8.54,108839.400127875,4.9295,4.9353,4.9295,4.9295,108839.4001
2005-06-13 15:40:00,8.54,8.59,8.54,8.59,276437.4389415,4.9295,4.9584,4.9295,4.9584,276437.4389
2005-06-13 15:50:00,8.59,8.65,8.56,8.61,312089.922556875,4.9584,4.993,4.9411,4.97,312089.9226
2005-06-14 09:30:00,8.66,8.66,8.56,8.58,364261.7387565,4.9988,4.9988,4.9411,4.9526,364261.7388
2005-06-14 09:40:00,8.58,8.61,8.57,8.61,143550.909102375,4.9526,4.97,4.9469,4.97,143550.9091
2005-06-14 09:50:00,8.6,8.62,8.59,8.62,184012.81866,4.9642,4.9757,4.9584,4.9757,184012.8187
2005-06-14 10:00:00,8.62,8.64,8.61,8.64,225624.80833425,4.9757,4.9873,4.97,4.9873,225624.8083
2005-06-14 10:10:00,8.62,8.64,8.62,8.64,61895.220822,4.9757,4.9873,4.9757,4.9873,61895.2208
2005-06-14 10:20:00,8.64,8.65,8.61,8.61,274137.27870825,4.9873,4.993,4.97,4.97,274137.2787
2005-06-14 10:30:00,8.62,8.63,8.61,8.63,91274.540164875,4.9757,4.9815,4.97,4.9815,91274.5402
2005-06-14 10:40:00,8.63,8.63,8.62,8.63,153692.52467625,4.9815,4.9815,4.9757,4.9815,153692.5247
2005-06-14 10:50:00,8.62,8.63,8.62,8.63,137591.4030435,4.9757,4.9815,4.9757,4.9815,137591.403
2005-06-14 11:00:00,8.62,8.63,8.62,8.62,79146.422571375,4.9757,4.9815,4.9757,4.9757,79146.4226
2005-06-14 11:10:00,8.62,8.64,8.62,8.64,218097.01120725,4.9757,4.9873,4.9757,4.9873,218097.0112
2005-06-14 11:20:00,8.64,8.64,8.62,8.63,58654.085947875,4.9873,4.9873,4.9757,4.9815,58654.0859
2005-06-14 11:30:00,8.63,8.65,8.62,8.64,308848.78768275,4.9815,4.993,4.9757,4.9873,308848.7877
2005-06-14 11:40:00,8.64,8.65,8.63,8.64,133304.740790625,4.9873,4.993,4.9815,4.9873,133304.7408
2005-06-14 11:50:00,8.64,8.65,8.62,8.65,254899.57493925,4.9873,4.993,4.9757,4.993,254899.5749
2005-06-14 12:00:00,8.65,8.65,8.64,8.65,154842.604792875,4.993,4.993,4.9873,4.993,154842.6048
2005-06-14 12:10:00,8.65,8.66,8.64,8.65,126195.154615125,4.993,4.9988,4.9873,4.993,126195.1546
2005-06-14 12:20:00,8.65,8.66,8.64,8.64,145014.647432625,4.993,4.9988,4.9873,4.9873,145014.6474
2005-06-14 12:30:00,8.65,8.65,8.63,8.63,113126.06238075,4.993,4.993,4.9815,4.9815,113126.0624
2005-06-14 12:40:00,8.64,8.65,8.63,8.65,72455.047347375,4.9873,4.993,4.9815,4.993,72455.0473
2005-06-14 12:50:00,8.65,8.66,8.64,8.65,139996.116014625,4.993,4.9988,4.9873,4.993,139996.116
2005-06-14 13:00:00,8.65,8.65,8.64,8.64,59699.613326625,4.993,4.993,4.9873,4.9873,59699.6133
2005-06-14 13:10:00,8.65,8.65,8.63,8.63,103716.315972,4.993,4.993,4.9815,4.9815,103716.316
2005-06-14 13:20:00,8.64,8.64,8.63,8.64,74859.7603185,4.9873,4.9873,4.9815,4.9873,74859.7603
2005-06-14 13:30:00,8.63,8.64,8.63,8.64,56876.689404,4.9815,4.9873,4.9815,4.9873,56876.6894
2005-06-14 13:40:00,8.63,8.64,8.63,8.64,149719.520637,4.9815,4.9873,4.9815,4.9873,149719.5206
2005-06-14 13:50:00,8.63,8.65,8.63,8.65,117517.2773715,4.9815,4.993,4.9815,4.993,117517.2774
2005-06-14 14:00:00,8.65,8.65,8.64,8.65,151706.022656625,4.993,4.993,4.9873,4.993,151706.0227
2005-06-14 14:10:00,8.65,8.65,8.64,8.65,55517.503811625,4.993,4.993,4.9873,4.993,55517.5038
2005-06-14 14:20:00,8.65,8.65,8.64,8.65,61163.351656875,4.993,4.993,4.9873,4.993,61163.3517
2005-06-14 14:30:00,8.64,8.66,8.64,8.65,186417.531631125,4.9873,4.9988,4.9873,4.993,186417.5316
2005-06-14 14:40:00,8.66,8.66,8.65,8.65,188299.480912875,4.9988,4.9988,4.993,4.993,188299.4809
2005-06-14 14:50:00,8.66,8.66,8.65,8.66,128077.103896875,4.9988,4.9988,4.993,4.9988,128077.1039
2005-06-14 15:00:00,8.66,8.66,8.64,8.65,127031.576518125,4.9988,4.9988,4.9873,4.993,127031.5765
2005-06-14 15:10:00,8.65,8.65,8.64,8.64,94306.56956325,4.993,4.993,4.9873,4.9873,94306.5696
2005-06-14 15:20:00,8.65,8.65,8.64,8.64,365830.029824625,4.993,4.993,4.9873,4.9873,365830.0298
2005-06-14 15:30:00,8.64,8.65,8.63,8.63,152437.89182175,4.9873,4.993,4.9815,4.9815,152437.8918
2005-06-14 15:40:00,8.63,8.64,8.62,8.62,136023.111975375,4.9815,4.9873,4.9757,4.9757,136023.112
2005-06-14 15:50:00,8.62,8.63,8.6,8.6,251031.123637875,4.9757,4.9815,4.9642,4.9642,251031.1236
2005-06-15 09:30:00,8.67,8.68,8.66,8.68,177321.443436,5.0046,5.0104,4.9988,5.0104,177321.4434
2005-06-15 09:40:00,8.68,8.68,8.67,8.67,63463.511890125,5.0104,5.0104,5.0046,5.0046,63463.5119
2005-06-15 09:50:00,8.68,8.68,8.67,8.67,223847.411790375,5.0104,5.0104,5.0046,5.0046,223847.4118
2005-06-15 10:00:00,8.68,8.68,8.66,8.66,294943.273545375,5.0104,5.0104,4.9988,4.9988,294943.2735
2005-06-15 10:10:00,8.67,8.67,8.66,8.66,845727.096670875,5.0046,5.0046,4.9988,4.9988,845727.0967
2005-06-15 10:20:00,8.66,8.67,8.64,8.64,229702.365111375,4.9988,5.0046,4.9873,4.9873,229702.3651
2005-06-15 10:30:00,8.65,8.65,8.61,8.61,191226.957573375,4.993,4.993,4.97,4.97,191226.9576
2005-06-15 10:40:00,8.61,8.62,8.59,8.59,414551.605674375,4.97,4.9757,4.9584,4.9584,414551.6057
2005-06-15 10:50:00,8.59,8.6,8.56,8.56,84792.270416625,4.9584,4.9642,4.9411,4.9411,84792.2704
2005-06-15 11:00:00,8.56,8.58,8.56,8.57,259395.342667875,4.9411,4.9526,4.9411,4.9469,259395.3427
2005-06-15 11:10:00,8.58,8.58,8.52,8.52,224892.939169125,4.9526,4.9526,4.918,4.918,224892.9392
2005-06-15 11:20:00,8.51,8.52,8.51,8.52,195409.067088375,4.9122,4.918,4.9122,4.918,195409.0671
2005-06-15 11:30:00,8.52,8.53,8.51,8.52,104239.079661375,4.918,4.9238,4.9122,4.918,104239.0797
2005-06-15 11:40:00,8.52,8.52,8.51,8.51,155469.921220125,4.918,4.918,4.9122,4.9122,155469.9212
2005-06-15 11:50:00,8.52,8.52,8.49,8.49,179621.60366925,4.918,4.918,4.9007,4.9007,179621.6037
2005-06-15 12:00:00,8.49,8.52,8.49,8.49,350460.777357,4.9007,4.918,4.9007,4.9007,350460.7774
2005-06-15 12:10:00,8.49,8.51,8.49,8.5,189554.113767375,4.9007,4.9122,4.9007,4.9065,189554.1138
2005-06-15 12:20:00,8.51,8.51,8.5,8.5,50812.63060725,4.9122,4.9122,4.9065,4.9065,50812.6306
2005-06-15 12:30:00,8.51,8.54,8.5,8.52,108002.978224875,4.9122,4.9295,4.9065,4.918,108002.9782
2005-06-15 12:40:00,8.52,8.53,8.51,8.53,218724.3276345,4.918,4.9238,4.9122,4.9238,218724.3276
2005-06-15 12:50:00,8.53,8.59,8.53,8.57,172302.912018,4.9238,4.9584,4.9238,4.9469,172302.912
2005-06-15 13:00:00,8.58,8.58,8.56,8.56,116367.197254875,4.9526,4.9526,4.9411,4.9411,116367.1973
2005-06-15 13:10:00,8.56,8.57,8.54,8.54,80401.055425875,4.9411,4.9469,4.9295,4.9295,80401.0554
2005-06-15 13:20:00,8.55,8.55,8.51,8.52,26556.39542025,4.9353,4.9353,4.9122,4.918,26556.3954
2005-06-15 13:30:00,8.51,8.52,8.51,8.52,3973.00403925,4.9122,4.918,4.9122,4.918,3973.004
2005-06-15 13:40:00,8.52,8.52,8.51,8.52,7632.349864875,4.918,4.918,4.9122,4.918,7632.3499
2005-06-15 13:50:00,8.52,8.54,8.51,8.51,95456.649679875,4.918,4.9295,4.9122,4.9122,95456.6497
2005-06-15 14:00:00,8.51,8.52,8.51,8.51,76114.393173,4.9122,4.918,4.9122,4.9122,76114.3932
2005-06-15 14:10:00,8.52,8.54,8.5,8.53,147419.36040375,4.918,4.9295,4.9065,4.9238,147419.3604
2005-06-15 14:20:00,8.53,8.55,8.53,8.53,87301.536125625,4.9238,4.9353,4.9238,4.9238,87301.5361
2005-06-15 14:30:00,8.52,8.54,8.52,8.54,28647.45017775,4.918,4.9295,4.918,4.9295,28647.4502
2005-06-15 14:40:00,8.54,8.55,8.53,8.55,72873.258298875,4.9295,4.9353,4.9238,4.9353,72873.2583
2005-06-15 14:50:00,8.54,8.55,8.54,8.54,110407.691196,4.9295,4.9353,4.9295,4.9295,110407.6912
2005-06-15 15:00:00,8.54,8.55,8.51,8.51,177635.101649625,4.9295,4.9353,4.9122,4.9122,177635.1016
2005-06-15 15:10:00,8.52,8.53,8.51,8.51,88974.379931625,4.918,4.9238,4.9122,4.9122,88974.3799
2005-06-15 15:20:00,8.52,8.56,8.51,8.55,80191.949950125,4.918,4.9411,4.9122,4.9353,80191.95
2005-06-15 15:30:00,8.55,8.56,8.54,8.56,304039.3617405,4.9353,4.9411,4.9295,4.9411,304039.3617
2005-06-15 15:40:00,8.56,8.56,8.55,8.56,127449.787469625,4.9411,4.9411,4.9353,4.9411,127449.7875
2005-06-15 15:50:00,8.56,8.58,8.55,8.58,396150.323808375,4.9411,4.9526,4.9353,4.9526,396150.3238
2005-06-16 09:30:00,8.64,8.7,8.63,8.63,359870.52376575,4.9873,5.0219,4.9815,4.9815,359870.5238
2005-06-16 09:40:00,8.63,8.67,8.62,8.65,437448.655269,4.9815,5.0046,4.9757,4.993,437448.6553
2005-06-16 09:50:00,8.65,8.66,8.63,8.64,428979.883501125,4.993,4.9988,4.9815,4.9873,428979.8835
2005-06-16 10:00:00,8.64,8.66,8.63,8.66,709076.66826825,4.9873,4.9988,4.9815,4.9988,709076.6683
2005-06-16 10:10:00,8.66,8.68,8.65,8.65,216633.272877,4.9988,5.0104,4.993,4.993,216633.2729
2005-06-16 10:20:00,8.65,8.66,8.64,8.65,199800.282079125,4.993,4.9988,4.9873,4.993,199800.2821
2005-06-16 10:30:00,8.65,8.68,8.65,8.68,790314.145597125,4.993,5.0104,4.993,5.0104,790314.1456
2005-06-16 10:40:00,8.66,8.68,8.66,8.67,63672.617365875,4.9988,5.0104,4.9988,5.0046,63672.6174
2005-06-16 10:50:00,8.67,8.68,8.66,8.68,30111.188508,5.0046,5.0104,4.9988,5.0104,30111.1885
2005-06-16 11:00:00,8.68,8.68,8.67,8.68,64509.039268875,5.0104,5.0104,5.0046,5.0104,64509.0393
2005-06-16 11:10:00,8.68,8.68,8.67,8.68,414969.816625875,5.0104,5.0104,5.0046,5.0104,414969.8166
2005-06-16 11:20:00,8.68,8.68,8.68,8.68,70050.33437625,5.0104,5.0104,5.0104,5.0104,70050.3344
2005-06-16 11:30:00,8.68,8.69,8.68,8.69,55831.16202525,5.0104,5.0161,5.0104,5.0161,55831.162
2005-06-16 11:40:00,8.69,8.69,8.68,8.69,145955.6220735,5.0161,5.0161,5.0104,5.0161,145955.6221
2005-06-16 11:50:00,8.69,8.7,8.68,8.7,362066.131261125,5.0161,5.0219,5.0104,5.0219,362066.1313
2005-06-16 12:00:00,8.7,8.7,8.69,8.69,50917.183345125,5.0219,5.0219,5.0161,5.0161,50917.1833
2005-06-16 12:10:00,8.69,8.71,8.69,8.7,59490.507850875,5.0161,5.0277,5.0161,5.0219,59490.5079
2005-06-16 12:20:00,8.7,8.7,8.69,8.7,49453.445014875,5.0219,5.0219,5.0161,5.0219,49453.445
2005-06-16 12:30:00,8.7,8.71,8.69,8.7,353701.912231125,5.0219,5.0277,5.0161,5.0219,353701.9122
2005-06-16 12:40:00,8.7,8.71,8.69,8.7,15578.357943375,5.0219,5.0277,5.0161,5.0219,15578.3579
2005-06-16 12:50:00,8.7,8.72,8.69,8.71,85210.481368125,5.0219,5.0334,5.0161,5.0277,85210.4814
2005-06-16 13:00:00,8.72,8.74,8.71,8.73,32934.112430625,5.0334,5.045,5.0277,5.0392,32934.1124
2005-06-16 13:10:00,8.72,8.75,8.72,8.75,104134.5269235,5.0334,5.0508,5.0334,5.0508,104134.5269
2005-06-16 13:20:00,8.75,8.75,8.74,8.75,158501.9506185,5.0508,5.0508,5.045,5.0508,158501.9506
2005-06-16 13:30:00,8.74,8.76,8.74,8.75,121176.623197125,5.045,5.0565,5.045,5.0508,121176.6232
2005-06-16 13:40:00,8.75,8.76,8.73,8.73,53635.554529875,5.0508,5.0565,5.0392,5.0392,53635.5545
2005-06-16 13:50:00,8.73,8.75,8.72,8.73,106643.7926325,5.0392,5.0508,5.0334,5.0392,106643.7926
2005-06-16 14:00:00,8.72,8.75,8.72,8.75,60745.140705375,5.0334,5.0508,5.0334,5.0508,60745.1407
2005-06-16 14:10:00,8.74,8.75,8.72,8.72,57608.558569125,5.045,5.0508,5.0334,5.0334,57608.5586
2005-06-16 14:20:00,8.72,8.73,8.7,8.7,46316.862878625,5.0334,5.0392,5.0219,5.0219,46316.8629
2005-06-16 14:30:00,8.69,8.73,8.69,8.73,104970.9488265,5.0161,5.0392,5.0161,5.0392,104970.9488
2005-06-16 14:40:00,8.71,8.74,8.71,8.72,46839.626568,5.0277,5.045,5.0277,5.0334,46839.6266
2005-06-16 14:50:00,8.72,8.74,8.72,8.73,40984.673247,5.0334,5.045,5.0334,5.0392,40984.6732
2005-06-16 15:00:00,8.73,8.73,8.7,8.71,569394.21046725,5.0392,5.0392,5.0219,5.0277,569394.2105
2005-06-16 15:10:00,8.7,8.72,8.7,8.72,108107.53096275,5.0219,5.0334,5.0219,5.0334,108107.531
2005-06-16 15:20:00,8.72,8.74,8.72,8.73,162997.718347125,5.0334,5.045,5.0334,5.0392,162997.7183
2005-06-16 15:30:00,8.72,8.73,8.7,8.7,286160.843563875,5.0334,5.0392,5.0219,5.0219,286160.8436
2005-06-16 15:40:00,8.7,8.71,8.69,8.71,236184.634859625,5.0219,5.0277,5.0161,5.0277,236184.6349
2005-06-16 15:50:00,8.71,8.72,8.7,8.71,334568.7612,5.0277,5.0334,5.0219,5.0277,334568.7612
2005-06-17 09:30:00,8.82,8.9,8.81,8.87,391863.6615555,5.0912,5.1374,5.0854,5.12,391863.6616
2005-06-17 09:40:00,8.88,8.89,8.85,8.89,283024.261427625,5.1258,5.1316,5.1085,5.1316,283024.2614
2005-06-17 09:50:00,8.89,8.9,8.88,8.89,294943.273545375,5.1316,5.1374,5.1258,5.1316,294943.2735
2005-06-17 10:00:00,8.87,8.88,8.86,8.87,295884.24818625,5.12,5.1258,5.1143,5.12,295884.2482
2005-06-17 10:10:00,8.87,8.88,8.83,8.83,307385.0493525,5.12,5.1258,5.0969,5.0969,307385.0494
2005-06-17 10:20:00,8.83,8.89,8.83,8.88,162997.718347125,5.0969,5.1316,5.0969,5.1258,162997.7183
2005-06-17 10:30:00,8.89,8.9,8.88,8.9,502480.45822725,5.1316,5.1374,5.1258,5.1374,502480.4582
2005-06-17 10:40:00,8.9,8.9,8.9,8.9,247580.883288,5.1374,5.1374,5.1374,5.1374,247580.8833
2005-06-17 10:50:00,8.9,8.93,8.9,8.91,97861.362651,5.1374,5.1547,5.1374,5.1431,97861.3627
2005-06-17 11:00:00,8.91,8.91,8.9,8.9,86256.008746875,5.1431,5.1431,5.1374,5.1374,86256.0087
2005-06-17 11:10:00,8.9,8.91,8.9,8.9,53740.10726775,5.1374,5.1431,5.1374,5.1374,53740.1073
2005-06-17 11:20:00,8.9,8.9,8.89,8.89,103088.99954475,5.1374,5.1374,5.1316,5.1316,103088.9995
2005-06-17 11:30:00,8.89,8.9,8.89,8.89,56249.37297675,5.1316,5.1374,5.1316,5.1316,56249.373
2005-06-17 11:40:00,8.89,8.9,8.88,8.88,44539.46633475,5.1316,5.1374,5.1258,5.1258,44539.4663
2005-06-17 11:50:00,8.89,8.9,8.88,8.9,111871.42952625,5.1316,5.1374,5.1258,5.1374,111871.4295
2005-06-17 12:00:00,8.89,8.9,8.88,8.88,69736.676162625,5.1316,5.1374,5.1258,5.1258,69736.6762
2005-06-17 12:10:00,8.88,8.89,8.87,8.88,91169.987427,5.1258,5.1316,5.12,5.1258,91169.9874
2005-06-17 12:20:00,8.88,8.89,8.88,8.89,71514.0727065,5.1258,5.1316,5.1258,5.1316,71514.0727
2005-06-17 12:30:00,8.89,8.9,8.89,8.9,416119.8967425,5.1316,5.1374,5.1316,5.1374,416119.8967
2005-06-17 12:40:00,8.9,8.9,8.9,8.9,162579.507395625,5.1374,5.1374,5.1374,5.1374,162579.5074
2005-06-17 12:50:00,8.9,8.9,8.88,8.88,40252.804081875,5.1374,5.1374,5.1258,5.1258,40252.8041
2005-06-17 13:00:00,8.89,8.89,8.85,8.88,159024.714307875,5.1316,5.1316,5.1085,5.1258,159024.7143
2005-06-17 13:10:00,8.88,8.89,8.88,8.88,113126.06238075,5.1258,5.1316,5.1258,5.1258,113126.0624
2005-06-17 13:20:00,8.88,8.89,8.87,8.87,19865.02019625,5.1258,5.1316,5.12,5.12,19865.0202
2005-06-17 13:30:00,8.88,8.89,8.88,8.88,42134.753363625,5.1258,5.1316,5.1258,5.1258,42134.7534
2005-06-17 13:40:00,8.87,8.88,8.86,8.88,54367.423695,5.12,5.1258,5.1143,5.1258,54367.4237
2005-06-17 13:50:00,8.88,8.88,8.87,8.88,21746.969478,5.1258,5.1258,5.12,5.1258,21746.9695
2005-06-17 14:00:00,8.88,8.9,8.87,8.89,178157.865339,5.1258,5.1374,5.12,5.1316,178157.8653
2005-06-17 14:10:00,8.9,8.9,8.86,8.88,90960.88195125,5.1374,5.1374,5.1143,5.1258,90960.882
2005-06-17 14:20:00,8.89,8.89,8.82,8.84,88242.5107665,5.1316,5.1316,5.0912,5.1027,88242.5108
2005-06-17 14:30:00,8.84,8.85,8.83,8.84,151392.364443,5.1027,5.1085,5.0969,5.1027,151392.3644
2005-06-17 14:40:00,8.84,8.85,8.82,8.84,78310.000668375,5.1027,5.1085,5.0912,5.1027,78310.0007
2005-06-17 14:50:00,8.84,8.85,8.82,8.84,92842.831233,5.1027,5.1085,5.0912,5.1027,92842.8312
2005-06-17 15:00:00,8.85,8.85,8.84,8.85,111453.21857475,5.1085,5.1085,5.1027,5.1085,111453.2186
2005-06-17 15:10:00,8.85,8.85,8.82,8.83,106225.581681,5.1085,5.1085,5.0912,5.0969,106225.5817
2005-06-17 15:20:00,8.83,8.84,8.8,8.8,131318.238771,5.0969,5.1027,5.0796,5.0796,131318.2388
2005-06-17 15:30:00,8.81,8.83,8.8,8.81,255213.233152875,5.0854,5.0969,5.0796,5.0854,255213.2332
2005-06-17 15:40:00,8.8,8.81,8.78,8.8,249358.279831875,5.0796,5.0854,5.0681,5.0796,249358.2798
2005-06-17 15:50:00,8.79,8.81,8.78,8.8,184744.687825125,5.0739,5.0854,5.0681,5.0796,184744.6878
2005-06-20 09:30:00,8.82,8.85,8.82,8.84,345024.0349875,5.0912,5.1085,5.0912,5.1027,345024.035
2005-06-20 09:40:00,8.83,8.84,8.8,8.82,935119.687554,5.0969,5.1027,5.0796,5.0912,935119.6876
2005-06-20 09:50:00,8.82,8.85,8.82,8.85,349833.46092975,5.0912,5.1085,5.0912,5.1085,349833.4609
2005-06-20 10:00:00,8.85,8.86,8.84,8.85,224474.728217625,5.1085,5.1143,5.1027,5.1085,224474.7282
2005-06-20 10:10:00,8.85,8.86,8.84,8.86,323067.96003375,5.1085,5.1143,5.1027,5.1143,323067.96
2005-06-20 10:20:00,8.86,8.86,8.85,8.85,35861.589091125,5.1143,5.1143,5.1085,5.1085,35861.5891
2005-06-20 10:30:00,8.85,8.86,8.84,8.84,237230.162238375,5.1085,5.1143,5.1027,5.1027,237230.1622
2005-06-20 10:40:00,8.85,8.86,8.85,8.86,235557.318432375,5.1085,5.1143,5.1085,5.1143,235557.3184
2005-06-20 10:50:00,8.86,8.86,8.85,8.85,220292.618702625,5.1143,5.1143,5.1085,5.1085,220292.6187
2005-06-20 11:00:00,8.85,8.86,8.85,8.86,29170.213867125,5.1085,5.1143,5.1085,5.1143,29170.2139
2005-06-20 11:10:00,8.85,8.86,8.85,8.85,96293.071582875,5.1085,5.1143,5.1085,5.1085,96293.0716
2005-06-20 11:20:00,8.85,8.86,8.84,8.84,702385.29304425,5.1085,5.1143,5.1027,5.1027,702385.293
2005-06-20 11:30:00,8.84,8.85,8.84,8.85,31156.71588675,5.1027,5.1085,5.1027,5.1085,31156.7159
2005-06-20 11:40:00,8.84,8.85,8.84,8.84,157247.317764,5.1027,5.1085,5.1027,5.1027,157247.3178
2005-06-20 11:50:00,8.84,8.85,8.84,8.85,45689.546451375,5.1027,5.1085,5.1027,5.1085,45689.5465
2005-06-20 12:00:00,8.85,8.85,8.84,8.84,7841.455340625,5.1085,5.1085,5.1027,5.1027,7841.4553
2005-06-20 12:10:00,8.84,8.85,8.83,8.83,75800.734959375,5.1027,5.1085,5.0969,5.0969,75800.735
2005-06-20 12:20:00,8.84,8.84,8.83,8.83,211823.84693475,5.1027,5.1027,5.0969,5.0969,211823.8469
2005-06-20 12:30:00,8.83,8.84,8.82,8.83,201995.8895745,5.0969,5.1027,5.0912,5.0969,201995.8896
2005-06-20 12:40:00,8.82,8.85,8.82,8.85,60431.48249175,5.0912,5.1085,5.0912,5.1085,60431.4825
2005-06-20 12:50:00,8.84,8.85,8.83,8.83,25510.8680415,5.1027,5.1085,5.0969,5.0969,25510.868
2005-06-20 13:00:00,8.83,8.84,8.83,8.84,42552.964315125,5.0969,5.1027,5.0969,5.1027,42552.9643
2005-06-20 13:10:00,8.83,8.84,8.83,8.84,7527.797127,5.0969,5.1027,5.0969,5.1027,7527.7971
2005-06-20 13:20:00,8.83,8.84,8.83,8.84,12546.328545,5.0969,5.1027,5.0969,5.1027,12546.3285
2005-06-20 13:30:00,8.84,8.84,8.83,8.84,17669.412700875,5.1027,5.1027,5.0969,5.1027,17669.4127
2005-06-20 13:40:00,8.84,8.87,8.83,8.86,202623.20600175,5.1027,5.12,5.0969,5.1143,202623.206
2005-06-20 13:50:00,8.85,8.87,8.85,8.85,14428.27782675,5.1085,5.12,5.1085,5.1085,14428.2778
2005-06-20 14:00:00,8.86,8.86,8.85,8.86,7841.455340625,5.1143,5.1143,5.1085,5.1143,7841.4553
2005-06-20 14:10:00,8.86,8.86,8.85,8.86,45271.335499875,5.1143,5.1143,5.1085,5.1143,45271.3355
2005-06-20 14:20:00,8.85,8.86,8.85,8.86,3973.00403925,5.1085,5.1143,5.1085,5.1143,3973.004
2005-06-20 14:30:00,8.86,8.87,8.85,8.87,161011.2163275,5.1143,5.12,5.1085,5.12,161011.2163
2005-06-20 14:40:00,8.86,8.87,8.86,8.86,48198.812160375,5.1143,5.12,5.1143,5.1143,48198.8122
2005-06-20 14:50:00,8.86,8.87,8.85,8.86,116680.8554685,5.1143,5.12,5.1085,5.1143,116680.8555
2005-06-20 15:00:00,8.86,8.87,8.85,8.86,105807.3707295,5.1143,5.12,5.1085,5.1143,105807.3707
2005-06-20 15:10:00,8.85,8.87,8.85,8.86,269641.510979625,5.1085,5.12,5.1085,5.1143,269641.511
2005-06-20 15:20:00,8.86,8.86,8.83,8.83,79250.97530925,5.1143,5.1143,5.0969,5.0969,79250.9753
2005-06-20 15:30:00,8.83,8.85,8.83,8.85,132991.082577,5.0969,5.1085,5.0969,5.1085,132991.0826
2005-06-20 15:40:00,8.84,8.85,8.84,8.84,144073.67279175,5.1027,5.1085,5.1027,5.1027,144073.6728
2005-06-20 15:50:00,8.84,8.85,8.83,8.85,220815.382392,5.1027,5.1085,5.0969,5.1085,220815.3824
2005-06-21 09:30:00,8.97,8.97,8.8,8.8,181294.44747525,5.1778,5.1778,5.0796,5.0796,181294.4475
2005-06-21 09:40:00,8.81,8.82,8.79,8.81,501225.82537275,5.0854,5.0912,5.0739,5.0854,501225.8254
2005-06-21 09:50:00,8.82,8.82,8.77,8.77,56353.925714625,5.0912,5.0912,5.0623,5.0623,56353.9257
2005-06-21 10:00:00,8.77,8.78,8.76,8.77,164147.79846375,5.0623,5.0681,5.0565,5.0623,164147.7985
2005-06-21 10:10:00,8.77,8.77,8.76,8.77,63463.511890125,5.0623,5.0623,5.0565,5.0623,63463.5119
2005-06-21 10:20:00,8.76,8.77,8.76,8.76,122640.361527375,5.0565,5.0623,5.0565,5.0565,122640.3615
2005-06-21 10:30:00,8.76,8.78,8.76,8.76,205864.340875875,5.0565,5.0681,5.0565,5.0565,205864.3409
2005-06-21 10:40:00,8.76,8.77,8.76,8.76,89078.9326695,5.0565,5.0623,5.0565,5.0565,89078.9327
2005-06-21 10:50:00,8.76,8.76,8.74,8.76,109675.822030875,5.0565,5.0565,5.045,5.0565,109675.822
2005-06-21 11:00:00,8.76,8.8,8.75,8.79,136859.533878375,5.0565,5.0796,5.0508,5.0739,136859.5339
2005-06-21 11:10:00,8.78,8.79,8.78,8.79,42134.753363625,5.0681,5.0739,5.0681,5.0739,42134.7534
2005-06-21 11:20:00,8.79,8.79,8.78,8.78,89288.03814525,5.0739,5.0739,5.0681,5.0681,89288.0381
2005-06-21 11:30:00,8.78,8.79,8.77,8.79,165193.3258425,5.0681,5.0739,5.0623,5.0739,165193.3258
2005-06-21 11:40:00,8.79,8.83,8.78,8.8,163938.692988,5.0739,5.0969,5.0681,5.0796,163938.693
2005-06-21 11:50:00,8.8,8.81,8.8,8.81,34397.850760875,5.0796,5.0854,5.0796,5.0854,34397.8508
2005-06-21 12:00:00,8.8,8.81,8.8,8.8,75487.07674575,5.0796,5.0854,5.0796,5.0796,75487.0767
2005-06-21 12:10:00,8.81,8.81,8.8,8.8,58549.53321,5.0854,5.0854,5.0796,5.0796,58549.5332
2005-06-21 12:20:00,8.8,8.81,8.79,8.8,32202.2432655,5.0796,5.0854,5.0739,5.0796,32202.2433
2005-06-21 12:30:00,8.79,8.8,8.79,8.79,17773.96543875,5.0739,5.0796,5.0739,5.0739,17773.9654
2005-06-21 12:40:00,8.79,8.81,8.79,8.81,95979.41336925,5.0739,5.0854,5.0739,5.0854,95979.4134
2005-06-21 12:50:00,8.81,8.82,8.8,8.82,56981.242141875,5.0854,5.0912,5.0796,5.0912,56981.2421
2005-06-21 13:00:00,8.82,8.84,8.8,8.82,89601.696358875,5.0912,5.1027,5.0796,5.0912,89601.6964
2005-06-21 13:10:00,8.81,8.82,8.8,8.81,30843.057673125,5.0854,5.0912,5.0796,5.0854,30843.0577
2005-06-21 13:20:00,8.8,8.81,8.8,8.8,19133.151031125,5.0796,5.0854,5.0796,5.0796,19133.151
2005-06-21 13:30:00,8.8,8.81,8.8,8.8,14532.830564625,5.0796,5.0854,5.0796,5.0796,14532.8306
2005-06-21 13:40:00,8.8,8.81,8.8,8.8,21119.65305075,5.0796,5.0854,5.0796,5.0796,21119.6531
2005-06-21 13:50:00,8.8,8.82,8.8,8.82,48303.36489825,5.0796,5.0912,5.0796,5.0912,48303.3649
2005-06-21 14:00:00,8.82,8.82,8.8,8.81,45271.335499875,5.0912,5.0912,5.0796,5.0854,45271.3355
2005-06-21 14:10:00,8.81,8.82,8.8,8.81,17146.6490115,5.0854,5.0912,5.0796,5.0854,17146.649
2005-06-21 14:20:00,8.81,8.82,8.8,8.8,44748.5718105,5.0854,5.0912,5.0796,5.0796,44748.5718
2005-06-21 14:30:00,8.8,8.81,8.8,8.8,34293.298023,5.0796,5.0854,5.0796,5.0796,34293.298
2005-06-21 14:40:00,8.8,8.82,8.8,8.81,97861.362651,5.0796,5.0912,5.0796,5.0854,97861.3627
2005-06-21 14:50:00,8.81,8.82,8.78,8.8,73605.127464,5.0854,5.0912,5.0681,5.0796,73605.1275
2005-06-21 15:00:00,8.8,8.81,8.79,8.8,77159.92055175,5.0796,5.0854,5.0739,5.0796,77159.9206
2005-06-21 15:10:00,8.8,8.81,8.79,8.81,105180.05430225,5.0796,5.0854,5.0739,5.0854,105180.0543
2005-06-21 15:20:00,8.8,8.81,8.8,8.8,74859.7603185,5.0796,5.0854,5.0796,5.0796,74859.7603
2005-06-21 15:30:00,8.81,8.81,8.8,8.8,126822.471042375,5.0854,5.0854,5.0796,5.0796,126822.471
2005-06-21 15:40:00,8.81,8.81,8.8,8.8,102252.57764175,5.0854,5.0854,5.0796,5.0796,102252.5776
2005-06-21 15:50:00,8.81,8.81,8.79,8.81,205027.918972875,5.0854,5.0854,5.0739,5.0854,205027.919
2005-06-22 09:30:00,9.12,9.12,8.94,8.99,875942.83791675,5.2643,5.2643,5.1604,5.1893,875942.8379
2005-06-22 09:40:00,9.0,9.04,9.0,9.04,415492.58031525,5.1951,5.2182,5.1951,5.2182,415492.5803
2005-06-22 09:50:00,9.04,9.05,9.01,9.01,255631.444104375,5.2182,5.2239,5.2008,5.2008,255631.4441
2005-06-22 10:00:00,9.01,9.02,9.0,9.02,397300.403925,5.2008,5.2066,5.1951,5.2066,397300.4039
2005-06-22 10:10:00,9.02,9.02,9.01,9.02,146164.72754925,5.2066,5.2066,5.2008,5.2066,146164.7275
2005-06-22 10:20:00,9.01,9.03,9.01,9.02,178262.418076875,5.2008,5.2124,5.2008,5.2066,178262.4181
2005-06-22 10:30:00,9.0,9.05,9.0,9.03,387681.5520405,5.1951,5.2239,5.1951,5.2124,387681.552
2005-06-22 10:40:00,9.04,9.04,9.01,9.03,78519.106144125,5.2182,5.2182,5.2008,5.2124,78519.1061
2005-06-22 10:50:00,9.02,9.04,9.01,9.02,193631.6705445,5.2066,5.2182,5.2008,5.2066,193631.6705
2005-06-22 11:00:00,9.03,9.04,9.01,9.01,154319.8411035,5.2124,5.2182,5.2008,5.2008,154319.8411
2005-06-22 11:10:00,9.01,9.03,9.01,9.02,65659.1193855,5.2008,5.2124,5.2008,5.2066,65659.1194
2005-06-22 11:20:00,9.02,9.04,9.02,9.04,30947.610411,5.2066,5.2182,5.2066,5.2182,30947.6104
2005-06-22 11:30:00,9.04,9.09,9.04,9.07,318676.745043,5.2182,5.247,5.2182,5.2355,318676.745
2005-06-22 11:40:00,9.08,9.08,9.06,9.07,59385.955113,5.2413,5.2413,5.2297,5.2355,59385.9551
2005-06-22 11:50:00,9.07,9.07,9.05,9.05,36907.116469875,5.2355,5.2355,5.2239,5.2239,36907.1165
2005-06-22 12:00:00,9.05,9.06,9.05,9.06,47780.601208875,5.2239,5.2297,5.2239,5.2297,47780.6012
2005-06-22 12:10:00,9.05,9.06,9.03,9.04,102461.6831175,5.2239,5.2297,5.2124,5.2182,102461.6831
2005-06-22 12:20:00,9.03,9.06,9.03,9.06,51335.394296625,5.2124,5.2297,5.2124,5.2297,51335.3943
2005-06-22 12:30:00,9.05,9.06,9.03,9.04,35338.82540175,5.2239,5.2297,5.2124,5.2182,35338.8254
2005-06-22 12:40:00,9.04,9.06,9.03,9.05,90542.67099975,5.2182,5.2297,5.2124,5.2239,90542.671
2005-06-22 12:50:00,9.06,9.07,9.05,9.07,87719.747077125,5.2297,5.2355,5.2239,5.2355,87719.7471
2005-06-22 13:00:00,9.07,9.08,9.06,9.07,63254.406414375,5.2355,5.2413,5.2297,5.2355,63254.4064
2005-06-22 13:10:00,9.07,9.08,9.07,9.08,62522.53724925,5.2355,5.2413,5.2355,5.2413,62522.5372
2005-06-22 13:20:00,9.07,9.08,9.04,9.05,123894.994381875,5.2355,5.2413,5.2182,5.2239,123894.9944
2005-06-22 13:30:00,9.04,9.04,9.03,9.03,53531.001792,5.2182,5.2182,5.2124,5.2124,53531.0018
2005-06-22 13:40:00,9.03,9.05,9.03,9.04,39207.276703125,5.2124,5.2239,5.2124,5.2182,39207.2767
2005-06-22 13:50:00,9.05,9.05,9.03,9.04,106852.89810825,5.2239,5.2239,5.2124,5.2182,106852.8981
2005-06-22 14:00:00,9.03,9.04,9.03,9.03,46630.52109225,5.2124,5.2182,5.2124,5.2124,46630.5211
2005-06-22 14:10:00,9.03,9.04,9.03,9.04,178785.18176625,5.2124,5.2182,5.2124,5.2182,178785.1818
2005-06-22 14:20:00,9.03,9.05,9.03,9.05,115844.4335655,5.2124,5.2239,5.2124,5.2239,115844.4336
2005-06-22 14:30:00,9.05,9.05,9.04,9.04,38266.30206225,5.2239,5.2239,5.2182,5.2182,38266.3021
2005-06-22 14:40:00,9.04,9.06,9.03,9.05,170630.068212,5.2182,5.2297,5.2124,5.2239,170630.0682
2005-06-22 14:50:00,9.05,9.06,9.05,9.05,91588.1983785,5.2239,5.2297,5.2239,5.2239,91588.1984
2005-06-22 15:00:00,9.05,9.05,9.04,9.04,88033.40529075,5.2239,5.2239,5.2182,5.2182,88033.4053
2005-06-22 15:10:00,9.04,9.05,9.03,9.05,202309.547788125,5.2182,5.2239,5.2124,5.2239,202309.5478
2005-06-22 15:20:00,9.04,9.05,9.02,9.04,427829.8033845,5.2182,5.2239,5.2066,5.2182,427829.8034
2005-06-22 15:30:00,9.04,9.04,9.03,9.04,143446.3563645,5.2182,5.2182,5.2124,5.2182,143446.3564
2005-06-22 15:40:00,9.03,9.04,9.01,9.03,249671.9380455,5.2124,5.2182,5.2008,5.2124,249671.938
2005-06-22 15:50:00,9.02,9.03,8.99,9.0,356943.04710525,5.2066,5.2124,5.1893,5.1951,356943.0471
2005-06-23 09:30:00,9.1,9.1,9.06,9.07,200009.387554875,5.2528,5.2528,5.2297,5.2355,200009.3876
2005-06-23 09:40:00,9.08,9.13,9.07,9.12,617070.25893825,5.2413,5.2701,5.2355,5.2643,617070.2589
2005-06-23 09:50:00,9.12,9.15,9.12,9.12,258768.026240625,5.2643,5.2817,5.2643,5.2643,258768.0262
2005-06-23 10:00:00,9.11,9.12,9.08,9.12,179307.945455625,5.2586,5.2643,5.2413,5.2643,179307.9455
2005-06-23 10:10:00,9.12,9.15,9.11,9.13,241725.929967,5.2643,5.2817,5.2586,5.2701,241725.93
2005-06-23 10:20:00,9.13,9.13,9.1,9.1,250090.148997,5.2701,5.2701,5.2528,5.2528,250090.149
2005-06-23 10:30:00,9.1,9.11,9.09,9.09,379840.096699875,5.2528,5.2586,5.247,5.247,379840.0967
2005-06-23 10:40:00,9.09,9.09,9.08,9.08,59804.1660645,5.247,5.247,5.2413,5.2413,59804.1661
2005-06-23 10:50:00,9.08,9.08,9.05,9.06,112080.535002,5.2413,5.2413,5.2239,5.2297,112080.535
2005-06-23 11:00:00,9.05,9.07,9.04,9.06,328609.255141125,5.2239,5.2355,5.2182,5.2297,328609.2551
2005-06-23 11:10:00,9.06,9.08,9.06,9.08,63463.511890125,5.2297,5.2413,5.2297,5.2413,63463.5119
2005-06-23 11:20:00,9.07,9.12,9.07,9.11,126404.260090875,5.2355,5.2643,5.2355,5.2586,126404.2601
2005-06-23 11:30:00,9.11,9.12,9.1,9.12,151078.706229375,5.2586,5.2643,5.2528,5.2643,151078.7062
2005-06-23 11:40:00,9.12,9.13,9.11,9.12,479165.197681125,5.2643,5.2701,5.2586,5.2643,479165.1977
2005-06-23 11:50:00,9.13,9.13,9.11,9.12,27288.264585375,5.2701,5.2701,5.2586,5.2643,27288.2646
2005-06-23 12:00:00,9.12,9.14,9.12,9.14,209628.239439375,5.2643,5.2759,5.2643,5.2759,209628.2394
2005-06-23 12:10:00,9.13,9.14,9.12,9.13,50498.972393625,5.2701,5.2759,5.2643,5.2701,50498.9724
2005-06-23 12:20:00,9.14,9.14,9.12,9.13,91901.856592125,5.2759,5.2759,5.2643,5.2701,91901.8566
2005-06-23 12:30:00,9.13,9.14,9.12,9.13,53531.001792,5.2701,5.2759,5.2643,5.2701,53531.0018
2005-06-23 12:40:00,9.14,9.14,9.12,9.13,188717.691864375,5.2759,5.2759,5.2643,5.2701,188717.6919
2005-06-23 12:50:00,9.13,9.13,9.12,9.13,51439.9470345,5.2701,5.2701,5.2643,5.2701,51439.947
2005-06-23 13:00:00,9.13,9.13,9.11,9.12,65763.672123375,5.2701,5.2701,5.2586,5.2643,65763.6721
2005-06-23 13:10:00,9.12,9.12,9.08,9.09,147314.807665875,5.2643,5.2643,5.2413,5.247,147314.8077
2005-06-23 13:20:00,9.09,9.1,9.08,9.09,889116.482889,5.247,5.2528,5.2413,5.247,889116.4829
2005-06-23 13:30:00,9.08,9.09,9.07,9.07,136336.770189,5.2413,5.247,5.2355,5.2355,136336.7702
2005-06-23 13:40:00,9.07,9.08,9.05,9.06,433789.309443375,5.2355,5.2413,5.2239,5.2297,433789.3094
2005-06-23 13:50:00,9.07,9.09,9.07,9.08,257931.604337625,5.2355,5.247,5.2355,5.2413,257931.6043
2005-06-23 14:00:00,9.08,9.08,9.05,9.07,210987.42503175,5.2413,5.2413,5.2239,5.2355,210987.425
2005-06-23 14:10:00,9.06,9.07,9.06,9.06,118981.01570175,5.2297,5.2355,5.2297,5.2297,118981.0157
2005-06-23 14:20:00,9.07,9.09,9.07,9.08,57922.21678275,5.2355,5.247,5.2355,5.2413,57922.2168
2005-06-23 14:30:00,9.08,9.09,9.08,9.09,41716.542412125,5.2413,5.247,5.2413,5.247,41716.5424
2005-06-23 14:40:00,9.08,9.09,9.08,9.08,169689.093571125,5.2413,5.247,5.2413,5.2413,169689.0936
2005-06-23 14:50:00,9.08,9.09,9.08,9.08,163938.692988,5.2413,5.247,5.2413,5.2413,163938.693
2005-06-23 15:00:00,9.08,9.09,9.06,9.06,126613.365566625,5.2413,5.247,5.2297,5.2297,126613.3656
2005-06-23 15:10:00,9.06,9.13,9.05,9.06,145432.858384125,5.2297,5.2701,5.2239,5.2297,145432.8584
2005-06-23 15:20:00,9.05,9.06,9.04,9.04,197918.332797375,5.2239,5.2297,5.2182,5.2182,197918.3328
2005-06-23 15:30:00,9.04,9.13,9.01,9.02,773272.0493235,5.2182,5.2701,5.2008,5.2066,773272.0493
2005-06-23 15:40:00,9.01,9.03,9.01,9.02,329445.677044125,5.2008,5.2124,5.2008,5.2066,329445.677
2005-06-23 15:50:00,9.02,9.03,9.01,9.01,280410.44298075,5.2066,5.2124,5.2008,5.2008,280410.443
2005-06-24 09:30:00,9.02,9.02,9.01,9.01,314390.082790125,5.2066,5.2066,5.2008,5.2008,314390.0828
2005-06-24 09:40:00,9.01,9.04,9.0,9.01,620311.393812375,5.2008,5.2182,5.1951,5.2008,620311.3938
2005-06-24 09:50:00,9.01,9.04,9.0,9.04,190495.08840825,5.2008,5.2182,5.1951,5.2182,190495.0884
2005-06-24 10:00:00,9.03,9.04,9.01,9.02,310835.289702375,5.2124,5.2182,5.2008,5.2066,310835.2897
2005-06-24 10:10:00,9.02,9.02,9.01,9.02,142400.82898575,5.2066,5.2066,5.2008,5.2066,142400.829
2005-06-24 10:20:00,9.02,9.03,9.01,9.02,166970.722386375,5.2066,5.2124,5.2008,5.2066,166970.7224
2005-06-24 10:30:00,9.02,9.02,9.0,9.01,514504.023082875,5.2066,5.2066,5.1951,5.2008,514504.0231
2005-06-24 10:40:00,9.0,9.01,9.0,9.01,219665.302275375,5.1951,5.2008,5.1951,5.2008,219665.3023
2005-06-24 10:50:00,9.01,9.01,8.99,8.99,124940.521760625,5.2008,5.2008,5.1893,5.1893,124940.5218
2005-06-24 11:00:00,8.99,9.0,8.99,8.99,326099.989432125,5.1893,5.1951,5.1893,5.1893,326099.9894
2005-06-24 11:10:00,8.99,9.0,8.96,8.97,620206.8410745,5.1893,5.1951,5.172,5.1778,620206.8411
2005-06-24 11:20:00,8.98,9.0,8.98,8.98,82387.5574455,5.1835,5.1951,5.1835,5.1835,82387.5574
2005-06-24 11:30:00,8.98,8.98,8.95,8.96,111975.982264125,5.1835,5.1835,5.1662,5.172,111975.9823
2005-06-24 11:40:00,8.95,8.96,8.94,8.94,252181.2037545,5.1662,5.172,5.1604,5.1604,252181.2038
2005-06-24 11:50:00,8.93,8.95,8.93,8.93,80714.7136395,5.1547,5.1662,5.1547,5.1547,80714.7136
2005-06-24 12:00:00,8.93,8.94,8.93,8.94,140623.432441875,5.1547,5.1604,5.1547,5.1604,140623.4324
2005-06-24 12:10:00,8.94,8.94,8.91,8.93,130168.158654375,5.1604,5.1604,5.1431,5.1547,130168.1587
2005-06-24 12:20:00,8.93,8.93,8.92,8.92,125776.943663625,5.1547,5.1547,5.1489,5.1489,125776.9437
2005-06-24 12:30:00,8.92,8.94,8.92,8.92,82596.66292125,5.1489,5.1604,5.1489,5.1489,82596.6629
2005-06-24 12:40:00,8.92,8.93,8.91,8.92,100684.286573625,5.1489,5.1547,5.1431,5.1489,100684.2866
2005-06-24 12:50:00,8.92,8.94,8.92,8.94,195827.278039875,5.1489,5.1604,5.1489,5.1604,195827.278
2005-06-24 13:00:00,8.93,8.94,8.92,8.93,63986.2755795,5.1547,5.1604,5.1489,5.1547,63986.2756
2005-06-24 13:10:00,8.92,8.93,8.92,8.93,86778.77243625,5.1489,5.1547,5.1489,5.1547,86778.7724
2005-06-24 13:20:00,8.92,8.93,8.91,8.92,263995.663134375,5.1489,5.1547,5.1431,5.1489,263995.6631
2005-06-24 13:30:00,8.92,8.93,8.91,8.92,29170.213867125,5.1489,5.1547,5.1431,5.1489,29170.2139
2005-06-24 13:40:00,8.93,8.93,8.91,8.91,231793.419868875,5.1547,5.1547,5.1431,5.1431,231793.4199
2005-06-24 13:50:00,8.91,8.92,8.9,8.91,356943.04710525,5.1431,5.1489,5.1374,5.1431,356943.0471
2005-06-24 14:00:00,8.9,8.91,8.9,8.9,252285.756492375,5.1374,5.1431,5.1374,5.1374,252285.7565
2005-06-24 14:10:00,8.91,8.91,8.9,8.91,255840.549580125,5.1431,5.1431,5.1374,5.1431,255840.5496
2005-06-24 14:20:00,8.91,8.92,8.9,8.91,324949.9093155,5.1431,5.1489,5.1374,5.1431,324949.9093
2005-06-24 14:30:00,8.92,8.92,8.9,8.91,563121.04619475,5.1489,5.1489,5.1374,5.1431,563121.0462
2005-06-24 14:40:00,8.91,8.92,8.9,8.91,404723.648314125,5.1431,5.1489,5.1374,5.1431,404723.6483
2005-06-24 14:50:00,8.91,8.92,8.9,8.91,387263.341089,5.1431,5.1489,5.1374,5.1431,387263.3411
2005-06-24 15:00:00,8.91,8.92,8.91,8.91,213601.243478625,5.1431,5.1489,5.1431,5.1431,213601.2435
2005-06-24 15:10:00,8.91,8.92,8.91,8.91,151706.022656625,5.1431,5.1489,5.1431,5.1431,151706.0227
2005-06-24 15:20:00,8.91,8.92,8.9,8.91,630348.456648375,5.1431,5.1489,5.1374,5.1431,630348.4566
2005-06-24 15:30:00,8.91,8.91,8.9,8.91,130272.71139225,5.1431,5.1431,5.1374,5.1431,130272.7114
2005-06-24 15:40:00,8.91,8.93,8.9,8.93,447799.376318625,5.1431,5.1547,5.1374,5.1547,447799.3763
2005-06-24 15:50:00,8.92,8.94,8.92,8.94,691930.01925675,5.1489,5.1604,5.1489,5.1604,691930.0193
2005-06-27 09:30:00,8.9,8.94,8.9,8.92,322231.53813075,5.1374,5.1604,5.1374,5.1489,322231.5381
2005-06-27 09:40:00,8.92,8.93,8.9,8.9,330595.75716075,5.1489,5.1547,5.1374,5.1374,330595.7572
2005-06-27 09:50:00,8.89,8.9,8.88,8.89,359347.760076375,5.1316,5.1374,5.1258,5.1316,359347.7601
2005-06-27 10:00:00,8.9,8.94,8.9,8.9,226252.1247615,5.1374,5.1604,5.1374,5.1374,226252.1248
2005-06-27 10:10:00,8.9,8.9,8.89,8.89,253540.389346875,5.1374,5.1374,5.1316,5.1316,253540.3893
2005-06-27 10:20:00,8.89,8.91,8.89,8.9,525795.718773375,5.1316,5.1431,5.1316,5.1374,525795.7188
2005-06-27 10:30:00,8.9,8.9,8.9,8.9,279887.679291375,5.1374,5.1374,5.1374,5.1374,279887.6793
2005-06-27 10:40:00,8.9,8.9,8.89,8.9,578908.509613875,5.1374,5.1374,5.1316,5.1374,578908.5096
2005-06-27 10:50:00,8.9,8.9,8.89,8.89,64195.38105525,5.1374,5.1374,5.1316,5.1316,64195.3811
2005-06-27 11:00:00,8.9,8.9,8.88,8.89,233989.02736425,5.1374,5.1374,5.1258,5.1316,233989.0274
2005-06-27 11:10:00,8.9,8.9,8.88,8.89,266191.27062975,5.1374,5.1374,5.1258,5.1316,266191.2706
2005-06-27 11:20:00,8.89,8.9,8.88,8.88,344292.165822375,5.1316,5.1374,5.1258,5.1258,344292.1658
2005-06-27 11:30:00,8.87,8.89,8.87,8.88,212137.505148375,5.12,5.1316,5.12,5.1258,212137.5051
2005-06-27 11:40:00,8.89,8.89,8.87,8.88,67227.410453625,5.1316,5.1316,5.12,5.1258,67227.4105
2005-06-27 11:50:00,8.88,8.89,8.88,8.89,186731.18984475,5.1258,5.1316,5.1258,5.1316,186731.1898
2005-06-27 12:00:00,8.89,8.89,8.88,8.89,70259.439852,5.1316,5.1316,5.1258,5.1316,70259.4399
2005-06-27 12:10:00,8.89,8.9,8.88,8.9,284383.44702,5.1316,5.1374,5.1258,5.1374,284383.447
2005-06-27 12:20:00,8.9,8.9,8.88,8.9,188822.24460225,5.1374,5.1374,5.1258,5.1374,188822.2446
2005-06-27 12:30:00,8.89,8.9,8.89,8.9,66077.330337,5.1316,5.1374,5.1316,5.1374,66077.3303
2005-06-27 12:40:00,8.89,8.9,8.88,8.89,1071038.2467915,5.1316,5.1374,5.1258,5.1316,1071038.2468
2005-06-27 12:50:00,8.9,8.9,8.88,8.89,714617.963375625,5.1374,5.1374,5.1258,5.1316,714617.9634
2005-06-27 13:00:00,8.89,8.89,8.88,8.88,273614.515018875,5.1316,5.1316,5.1258,5.1258,273614.515
2005-06-27 13:10:00,8.89,8.89,8.88,8.89,28438.344702,5.1316,5.1316,5.1258,5.1316,28438.3447
2005-06-27 13:20:00,8.89,8.89,8.86,8.87,80087.39721225,5.1316,5.1316,5.1143,5.12,80087.3972
2005-06-27 13:30:00,8.87,8.87,8.86,8.87,475296.74637975,5.12,5.12,5.1143,5.12,475296.7464
2005-06-27 13:40:00,8.86,8.87,8.84,8.87,239530.322471625,5.1143,5.12,5.1027,5.12,239530.3225
2005-06-27 13:50:00,8.86,8.87,8.86,8.86,134977.584596625,5.1143,5.12,5.1143,5.1143,134977.5846
2005-06-27 14:00:00,8.86,8.87,8.84,8.86,326413.64764575,5.1143,5.12,5.1027,5.1143,326413.6476
2005-06-27 14:10:00,8.86,8.86,8.84,8.85,323067.96003375,5.1143,5.1143,5.1027,5.1085,323067.96
2005-06-27 14:20:00,8.85,8.85,8.83,8.83,161847.6382305,5.1085,5.1085,5.0969,5.0969,161847.6382
2005-06-27 14:30:00,8.83,8.87,8.83,8.87,195409.067088375,5.0969,5.12,5.0969,5.12,195409.0671
2005-06-27 14:40:00,8.86,8.86,8.83,8.83,249671.9380455,5.1143,5.1143,5.0969,5.0969,249671.938
2005-06-27 14:50:00,8.82,8.85,8.82,8.85,327981.938713875,5.0912,5.1085,5.0912,5.1085,327981.9387
2005-06-27 15:00:00,8.83,8.85,8.83,8.85,178576.0762905,5.0969,5.1085,5.0969,5.1085,178576.0763
2005-06-27 15:10:00,8.85,8.85,8.83,8.84,373776.037903125,5.1085,5.1085,5.0969,5.1027,373776.0379
2005-06-27 15:20:00,8.84,8.85,8.83,8.84,126299.707353,5.1027,5.1085,5.0969,5.1027,126299.7074
2005-06-27 15:30:00,8.83,8.84,8.83,8.84,81760.24101825,5.0969,5.1027,5.0969,5.1027,81760.241
2005-06-27 15:40:00,8.83,8.84,8.83,8.84,202414.100526,5.0969,5.1027,5.0969,5.1027,202414.1005
2005-06-27 15:50:00,8.83,8.84,8.83,8.84,333627.786559125,5.0969,5.1027,5.0969,5.1027,333627.7866
2005-06-28 09:30:00,8.88,8.89,8.87,8.87,255631.444104375,5.1258,5.1316,5.12,5.12,255631.4441
2005-06-28 09:40:00,8.86,8.87,8.83,8.84,444662.794182375,5.1143,5.12,5.0969,5.1027,444662.7942
2005-06-28 09:50:00,8.84,8.85,8.83,8.83,250926.5709,5.1027,5.1085,5.0969,5.0969,250926.5709
2005-06-28 10:00:00,8.83,8.9,8.83,8.87,314599.188265875,5.0969,5.1374,5.0969,5.12,314599.1883
2005-06-28 10:10:00,8.87,8.88,8.86,8.86,63463.511890125,5.12,5.1258,5.1143,5.1143,63463.5119
2005-06-28 10:20:00,8.86,8.87,8.84,8.86,250822.018162125,5.1143,5.12,5.1027,5.1143,250822.0182
2005-06-28 10:30:00,8.86,8.87,8.85,8.86,49453.445014875,5.1143,5.12,5.1085,5.1143,49453.445
2005-06-28 10:40:00,8.85,8.86,8.84,8.86,205132.47171075,5.1085,5.1143,5.1027,5.1143,205132.4717
2005-06-28 10:50:00,8.85,8.86,8.84,8.85,229806.91784925,5.1085,5.1143,5.1027,5.1085,229806.9178
2005-06-28 11:00:00,8.84,8.86,8.83,8.83,426052.406840625,5.1027,5.1143,5.0969,5.0969,426052.4068
2005-06-28 11:10:00,8.83,8.84,8.82,8.83,62627.089987125,5.0969,5.1027,5.0912,5.0969,62627.09
2005-06-28 11:20:00,8.83,8.84,8.83,8.84,261381.8446875,5.0969,5.1027,5.0969,5.1027,261381.8447
2005-06-28 11:30:00,8.84,8.84,8.83,8.84,29588.424818625,5.1027,5.1027,5.0969,5.1027,29588.4248
2005-06-28 11:40:00,8.84,8.85,8.83,8.84,249671.9380455,5.1027,5.1085,5.0969,5.1027,249671.938
2005-06-28 11:50:00,8.85,8.85,8.84,8.85,375553.434447,5.1085,5.1085,5.1027,5.1085,375553.4344
2005-06-28 12:00:00,8.86,8.86,8.84,8.84,125672.39092575,5.1143,5.1143,5.1027,5.1027,125672.3909
2005-06-28 12:10:00,8.85,8.85,8.84,8.85,64509.039268875,5.1085,5.1085,5.1027,5.1085,64509.0393
2005-06-28 12:20:00,8.85,8.87,8.84,8.87,442258.08121125,5.1085,5.12,5.1027,5.12,442258.0812
2005-06-28 12:30:00,8.87,8.87,8.85,8.86,45271.335499875,5.12,5.12,5.1085,5.1143,45271.3355
2005-06-28 12:40:00,8.85,8.86,8.84,8.85,49453.445014875,5.1085,5.1143,5.1027,5.1085,49453.445
2005-06-28 12:50:00,8.85,8.86,8.84,8.84,31784.032314,5.1085,5.1143,5.1027,5.1027,31784.0323
2005-06-28 13:00:00,8.84,8.85,8.83,8.83,15160.146991875,5.1027,5.1085,5.0969,5.0969,15160.147
2005-06-28 13:10:00,8.83,8.85,8.83,8.85,73709.680201875,5.0969,5.1085,5.0969,5.1085,73709.6802
2005-06-28 13:20:00,8.84,8.85,8.84,8.85,12755.43402075,5.1027,5.1085,5.1027,5.1085,12755.434
2005-06-28 13:30:00,8.84,8.85,8.84,8.84,116889.96094425,5.1027,5.1085,5.1027,5.1027,116889.9609
2005-06-28 13:40:00,8.84,8.86,8.84,8.84,279364.915602,5.1027,5.1143,5.1027,5.1027,279364.9156
2005-06-28 13:50:00,8.85,8.85,8.84,8.85,77369.0260275,5.1085,5.1085,5.1027,5.1085,77369.026
2005-06-28 14:00:00,8.85,8.85,8.84,8.85,187776.7172235,5.1085,5.1085,5.1027,5.1085,187776.7172
2005-06-28 14:10:00,8.85,8.86,8.85,8.85,122013.045100125,5.1085,5.1143,5.1085,5.1085,122013.0451
2005-06-28 14:20:00,8.85,8.87,8.84,8.85,712736.014093875,5.1085,5.12,5.1027,5.1085,712736.0141
2005-06-28 14:30:00,8.84,8.85,8.84,8.84,114067.037021625,5.1027,5.1085,5.1027,5.1027,114067.037
2005-06-28 14:40:00,8.84,8.85,8.84,8.85,79250.97530925,5.1027,5.1085,5.1027,5.1085,79250.9753
2005-06-28 14:50:00,8.85,8.85,8.84,8.85,317003.901237,5.1085,5.1085,5.1027,5.1085,317003.9012
2005-06-28 15:00:00,8.85,8.86,8.85,8.85,258768.026240625,5.1085,5.1143,5.1085,5.1085,258768.0262
2005-06-28 15:10:00,8.85,8.86,8.85,8.85,65136.355696125,5.1085,5.1143,5.1085,5.1085,65136.3557
2005-06-28 15:20:00,8.85,8.86,8.84,8.85,415701.685791,5.1085,5.1143,5.1027,5.1085,415701.6858
2005-06-28 15:30:00,8.85,8.86,8.85,8.86,410264.9434215,5.1085,5.1143,5.1085,5.1143,410264.9434
2005-06-28 15:40:00,8.85,8.86,8.84,8.84,539910.3383865,5.1085,5.1143,5.1027,5.1027,539910.3384
2005-06-28 15:50:00,8.84,8.86,8.84,8.85,969622.09105275,5.1027,5.1143,5.1027,5.1085,969622.0911
2005-06-29 09:30:00,8.78,8.79,8.64,8.66,589363.783401375,5.0681,5.0739,4.9873,4.9988,589363.7834
2005-06-29 09:40:00,8.66,8.69,8.66,8.68,341364.689161875,4.9988,5.0161,4.9988,5.0104,341364.6892
2005-06-29 09:50:00,8.68,8.69,8.68,8.68,126090.60187725,5.0104,5.0161,5.0104,5.0104,126090.6019
2005-06-29 10:00:00,8.68,8.68,8.68,8.68,247999.0942395,5.0104,5.0104,5.0104,5.0104,247999.0942
2005-06-29 10:10:00,8.68,8.68,8.68,8.68,37220.7746835,5.0104,5.0104,5.0104,5.0104,37220.7747
2005-06-29 10:20:00,8.68,8.68,8.67,8.68,367293.768154875,5.0104,5.0104,5.0046,5.0104,367293.7682
2005-06-29 10:30:00,8.68,8.7,8.68,8.68,144282.7782675,5.0104,5.0219,5.0104,5.0104,144282.7783
2005-06-29 10:40:00,8.68,8.68,8.68,8.68,71304.96723075,5.0104,5.0104,5.0104,5.0104,71304.9672
2005-06-29 10:50:00,8.68,8.69,8.68,8.69,652304.531602125,5.0104,5.0161,5.0104,5.0161,652304.5316
2005-06-29 11:00:00,8.69,8.69,8.68,8.69,73500.574726125,5.0161,5.0161,5.0104,5.0161,73500.5747
2005-06-29 11:10:00,8.68,8.69,8.68,8.69,57190.347617625,5.0104,5.0161,5.0104,5.0161,57190.3476
2005-06-29 11:20:00,8.69,8.69,8.68,8.68,100579.73383575,5.0161,5.0161,5.0104,5.0104,100579.7338
2005-06-29 11:30:00,8.69,8.69,8.68,8.69,105702.817991625,5.0161,5.0161,5.0104,5.0161,105702.818
2005-06-29 11:40:00,8.69,8.71,8.69,8.69,44957.67728625,5.0161,5.0277,5.0161,5.0161,44957.6773
2005-06-29 11:50:00,8.69,8.71,8.69,8.71,69318.465211125,5.0161,5.0277,5.0161,5.0277,69318.4652
2005-06-29 12:00:00,8.7,8.71,8.7,8.71,36070.694566875,5.0219,5.0277,5.0219,5.0277,36070.6946
2005-06-29 12:10:00,8.7,8.71,8.69,8.7,95561.20241775,5.0219,5.0277,5.0161,5.0219,95561.2024
2005-06-29 12:20:00,8.69,8.7,8.69,8.7,31784.032314,5.0161,5.0219,5.0161,5.0219,31784.0323
2005-06-29 12:30:00,8.69,8.7,8.69,8.7,112185.087739875,5.0161,5.0219,5.0161,5.0219,112185.0877
2005-06-29 12:40:00,8.69,8.71,8.69,8.7,153483.4192005,5.0161,5.0277,5.0161,5.0219,153483.4192
2005-06-29 12:50:00,8.71,8.73,8.7,8.71,73500.574726125,5.0277,5.0392,5.0219,5.0277,73500.5747
2005-06-29 13:00:00,8.71,8.73,8.71,8.72,73709.680201875,5.0277,5.0392,5.0277,5.0334,73709.6802
2005-06-29 13:10:00,8.72,8.73,8.71,8.72,22478.838643125,5.0334,5.0392,5.0277,5.0334,22478.8386
2005-06-29 13:20:00,8.71,8.72,8.71,8.71,21224.205788625,5.0277,5.0334,5.0277,5.0277,21224.2058
2005-06-29 13:30:00,8.71,8.73,8.71,8.72,124104.099857625,5.0277,5.0392,5.0277,5.0334,124104.0999
2005-06-29 13:40:00,8.71,8.72,8.7,8.7,47989.706684625,5.0277,5.0334,5.0219,5.0219,47989.7067
2005-06-29 13:50:00,8.7,8.73,8.7,8.73,201786.78409875,5.0219,5.0392,5.0219,5.0392,201786.7841
2005-06-29 14:00:00,8.72,8.73,8.72,8.73,32725.006954875,5.0334,5.0392,5.0334,5.0392,32725.007
2005-06-29 14:10:00,8.72,8.73,8.72,8.72,37534.432897125,5.0334,5.0392,5.0334,5.0334,37534.4329
2005-06-29 14:20:00,8.72,8.74,8.72,8.73,105911.923467375,5.0334,5.045,5.0334,5.0392,105911.9235
2005-06-29 14:30:00,8.73,8.74,8.73,8.73,73918.785677625,5.0392,5.045,5.0392,5.0392,73918.7857
2005-06-29 14:40:00,8.73,8.74,8.73,8.74,23315.260546125,5.0392,5.045,5.0392,5.045,23315.2605
2005-06-29 14:50:00,8.74,8.74,8.72,8.73,308221.4712555,5.045,5.045,5.0334,5.0392,308221.4713
2005-06-29 15:00:00,8.73,8.75,8.72,8.74,121490.28141075,5.0392,5.0508,5.0334,5.045,121490.2814
2005-06-29 15:10:00,8.74,8.75,8.73,8.74,115948.986303375,5.045,5.0508,5.0392,5.045,115948.9863
2005-06-29 15:20:00,8.74,8.75,8.73,8.75,117203.619157875,5.045,5.0508,5.0392,5.0508,117203.6192
2005-06-29 15:30:00,8.74,8.75,8.73,8.74,124522.310809125,5.045,5.0508,5.0392,5.045,124522.3108
2005-06-29 15:40:00,8.74,8.75,8.73,8.74,281665.07583525,5.045,5.0508,5.0392,5.045,281665.0758
2005-06-29 15:50:00,8.74,8.75,8.73,8.74,283024.261427625,5.045,5.0508,5.0392,5.045,283024.2614
2005-06-30 09:30:00,8.72,8.78,8.7,8.78,188090.375437125,5.0334,5.0681,5.0219,5.0681,188090.3754
2005-06-30 09:40:00,8.78,8.8,8.74,8.77,398868.694993125,5.0681,5.0796,5.045,5.0623,398868.695
2005-06-30 09:50:00,8.77,8.77,8.74,8.75,569394.21046725,5.0623,5.0623,5.045,5.0508,569394.2105
2005-06-30 10:00:00,8.76,8.77,8.74,8.74,316481.137547625,5.0565,5.0623,5.045,5.045,316481.1375
2005-06-30 10:10:00,8.74,8.75,8.73,8.74,136545.87566475,5.045,5.0508,5.0392,5.045,136545.8757
2005-06-30 10:20:00,8.73,8.75,8.73,8.74,181712.65842675,5.0392,5.0508,5.0392,5.045,181712.6584
2005-06-30 10:30:00,8.74,8.75,8.74,8.74,140623.432441875,5.045,5.0508,5.045,5.045,140623.4324
2005-06-30 10:40:00,8.74,8.75,8.73,8.73,189658.66650525,5.045,5.0508,5.0392,5.0392,189658.6665
2005-06-30 10:50:00,8.73,8.74,8.7,8.7,200845.809457875,5.0392,5.045,5.0219,5.0219,200845.8095
2005-06-30 11:00:00,8.7,8.71,8.68,8.69,226670.335713,5.0219,5.0277,5.0104,5.0161,226670.3357
2005-06-30 11:10:00,8.69,8.69,8.67,8.68,136127.66471325,5.0161,5.0161,5.0046,5.0104,136127.6647
2005-06-30 11:20:00,8.68,8.69,8.67,8.68,240784.955326125,5.0104,5.0161,5.0046,5.0104,240784.9553
2005-06-30 11:30:00,8.69,8.69,8.67,8.68,323486.17098525,5.0161,5.0161,5.0046,5.0104,323486.171
2005-06-30 11:40:00,8.68,8.69,8.68,8.68,228970.49594625,5.0104,5.0161,5.0104,5.0104,228970.4959
2005-06-30 11:50:00,8.69,8.69,8.68,8.68,29902.08303225,5.0161,5.0161,5.0104,5.0104,29902.083
2005-06-30 12:00:00,8.68,8.69,8.68,8.69,266923.139794875,5.0104,5.0161,5.0104,5.0161,266923.1398
2005-06-30 12:10:00,8.69,8.7,8.68,8.7,152856.10277325,5.0161,5.0219,5.0104,5.0219,152856.1028
2005-06-30 12:20:00,8.7,8.71,8.69,8.7,316062.926596125,5.0219,5.0277,5.0161,5.0219,316062.9266
2005-06-30 12:30:00,8.71,8.71,8.7,8.7,36802.563732,5.0277,5.0277,5.0219,5.0219,36802.5637
2005-06-30 12:40:00,8.71,8.71,8.7,8.71,28124.686488375,5.0277,5.0277,5.0219,5.0277,28124.6865
2005-06-30 12:50:00,8.7,8.71,8.7,8.7,25406.315303625,5.0219,5.0277,5.0219,5.0219,25406.3153
2005-06-30 13:00:00,8.7,8.71,8.69,8.7,86360.56148475,5.0219,5.0277,5.0161,5.0219,86360.5615
2005-06-30 13:10:00,8.7,8.71,8.7,8.71,28752.002915625,5.0219,5.0277,5.0219,5.0277,28752.0029
2005-06-30 13:20:00,8.7,8.71,8.7,8.7,74232.44389125,5.0219,5.0277,5.0219,5.0219,74232.4439
2005-06-30 13:30:00,8.7,8.71,8.7,8.7,20178.678409875,5.0219,5.0277,5.0219,5.0219,20178.6784
2005-06-30 13:40:00,8.71,8.71,8.69,8.7,304980.336381375,5.0277,5.0277,5.0161,5.0219,304980.3364
2005-06-30 13:50:00,8.69,8.71,8.66,8.68,368130.190057875,5.0161,5.0277,4.9988,5.0104,368130.1901
2005-06-30 14:00:00,8.68,8.71,8.67,8.71,240366.744374625,5.0104,5.0277,5.0046,5.0277,240366.7444
2005-06-30 14:10:00,8.7,8.71,8.69,8.7,42552.964315125,5.0219,5.0277,5.0161,5.0219,42552.9643
2005-06-30 14:20:00,8.7,8.7,8.68,8.69,99220.548243375,5.0219,5.0219,5.0104,5.0161,99220.5482
2005-06-30 14:30:00,8.69,8.69,8.68,8.69,76114.393173,5.0161,5.0161,5.0104,5.0161,76114.3932
2005-06-30 14:40:00,8.69,8.7,8.69,8.7,224265.622741875,5.0161,5.0219,5.0161,5.0219,224265.6227
2005-06-30 14:50:00,8.7,8.72,8.7,8.72,32411.34874125,5.0219,5.0334,5.0219,5.0334,32411.3487
2005-06-30 15:00:00,8.72,8.72,8.71,8.71,55517.503811625,5.0334,5.0334,5.0277,5.0277,55517.5038
2005-06-30 15:10:00,8.71,8.72,8.71,8.72,115948.986303375,5.0277,5.0334,5.0277,5.0334,115948.9863
2005-06-30 15:20:00,8.72,8.74,8.71,8.72,271418.9075235,5.0334,5.045,5.0277,5.0334,271418.9075
2005-06-30 15:30:00,8.72,8.73,8.72,8.72,346801.431531375,5.0334,5.0392,5.0334,5.0334,346801.4315
2005-06-30 15:40:00,8.72,8.73,8.71,8.72,374089.69611675,5.0334,5.0392,5.0277,5.0334,374089.6961
2005-06-30 15:50:00,8.72,8.72,8.71,8.72,238798.4533065,5.0334,5.0334,5.0277,5.0334,238798.4533
2005-07-01 09:30:00,8.75,8.8,8.75,8.79,283024.261427625,5.0508,5.0796,5.0508,5.0739,283024.2614
2005-07-01 09:40:00,8.79,8.8,8.79,8.79,72873.258298875,5.0739,5.0796,5.0739,5.0739,72873.2583
2005-07-01 09:50:00,8.79,8.87,8.79,8.87,526318.48246275,5.0739,5.12,5.0739,5.12,526318.4825
2005-07-01 10:00:00,8.87,8.88,8.85,8.85,203250.522429,5.12,5.1258,5.1085,5.1085,203250.5224
2005-07-01 10:10:00,8.85,8.86,8.82,8.83,178262.418076875,5.1085,5.1143,5.0912,5.0969,178262.4181
2005-07-01 10:20:00,8.83,8.86,8.83,8.84,105702.817991625,5.0969,5.1143,5.0969,5.1027,105702.818
2005-07-01 10:30:00,8.85,8.85,8.83,8.84,125986.049139375,5.1085,5.1085,5.0969,5.1027,125986.0491
2005-07-01 10:40:00,8.84,8.85,8.82,8.82,344919.482249625,5.1027,5.1085,5.0912,5.0912,344919.4822
2005-07-01 10:50:00,8.82,8.86,8.81,8.84,153378.866462625,5.0912,5.1143,5.0854,5.1027,153378.8665
2005-07-01 11:00:00,8.83,8.84,8.82,8.83,102670.78859325,5.0969,5.1027,5.0912,5.0969,102670.7886
2005-07-01 11:10:00,8.82,8.83,8.81,8.82,156410.895861,5.0912,5.0969,5.0854,5.0912,156410.8959
2005-07-01 11:20:00,8.82,8.83,8.82,8.83,56249.37297675,5.0912,5.0969,5.0912,5.0969,56249.373
2005-07-01 11:30:00,8.83,8.83,8.8,8.8,139368.799587375,5.0969,5.0969,5.0796,5.0796,139368.7996
2005-07-01 11:40:00,8.81,8.83,8.8,8.82,43389.386218125,5.0854,5.0969,5.0796,5.0912,43389.3862
2005-07-01 11:50:00,8.82,8.84,8.82,8.82,76637.156862375,5.0912,5.1027,5.0912,5.0912,76637.1569
2005-07-01 12:00:00,8.83,8.84,8.82,8.82,96711.282534375,5.0969,5.1027,5.0912,5.0912,96711.2825
2005-07-01 12:10:00,8.81,8.82,8.75,8.77,189972.324718875,5.0854,5.0912,5.0508,5.0623,189972.3247
2005-07-01 12:20:00,8.77,8.79,8.77,8.79,123685.888906125,5.0623,5.0739,5.0623,5.0739,123685.8889
2005-07-01 12:30:00,8.79,8.79,8.78,8.78,64195.38105525,5.0739,5.0739,5.0681,5.0681,64195.3811
2005-07-01 12:40:00,8.79,8.79,8.75,8.75,110825.9021475,5.0739,5.0739,5.0508,5.0508,110825.9021
2005-07-01 12:50:00,8.75,8.76,8.74,8.74,49557.99775275,5.0508,5.0565,5.045,5.045,49557.9978
2005-07-01 13:00:00,8.75,8.75,8.74,8.74,38475.407538,5.0508,5.0508,5.045,5.045,38475.4075
2005-07-01 13:10:00,8.75,8.77,8.74,8.76,21851.522215875,5.0508,5.0623,5.045,5.0565,21851.5222
2005-07-01 13:20:00,8.77,8.78,8.75,8.78,19969.572934125,5.0623,5.0681,5.0508,5.0681,19969.5729
2005-07-01 13:30:00,8.78,8.78,8.77,8.78,20178.678409875,5.0681,5.0681,5.0623,5.0681,20178.6784
2005-07-01 13:40:00,8.78,8.81,8.77,8.79,53426.449054125,5.0681,5.0854,5.0623,5.0739,53426.4491
2005-07-01 13:50:00,8.8,8.8,8.77,8.77,24778.998876375,5.0796,5.0796,5.0623,5.0623,24778.9989
2005-07-01 14:00:00,8.77,8.77,8.75,8.75,62208.879035625,5.0623,5.0623,5.0508,5.0508,62208.879
2005-07-01 14:10:00,8.76,8.76,8.74,8.75,45898.651927125,5.0565,5.0565,5.045,5.0508,45898.6519
2005-07-01 14:20:00,8.74,8.77,8.74,8.74,374612.459806125,5.045,5.0623,5.045,5.045,374612.4598
2005-07-01 14:30:00,8.75,8.75,8.74,8.74,24360.787924875,5.0508,5.0508,5.045,5.045,24360.7879
2005-07-01 14:40:00,8.75,8.75,8.74,8.75,16414.779846375,5.0508,5.0508,5.045,5.0508,16414.7798
2005-07-01 14:50:00,8.75,8.75,8.74,8.74,30006.635770125,5.0508,5.0508,5.045,5.045,30006.6358
2005-07-01 15:00:00,8.75,8.75,8.73,8.75,95456.649679875,5.0508,5.0508,5.0392,5.0508,95456.6497
2005-07-01 15:10:00,8.76,8.76,8.75,8.76,47885.15394675,5.0565,5.0565,5.0508,5.0565,47885.1539
2005-07-01 15:20:00,8.75,8.76,8.74,8.76,115426.222614,5.0508,5.0565,5.045,5.0565,115426.2226
2005-07-01 15:30:00,8.76,8.77,8.76,8.76,69423.017949,5.0565,5.0623,5.0565,5.0565,69423.0179
2005-07-01 15:40:00,8.76,8.76,8.72,8.74,58340.42773425,5.0565,5.0565,5.0334,5.045,58340.4277
2005-07-01 15:50:00,8.73,8.77,8.71,8.75,142923.592675125,5.0392,5.0623,5.0277,5.0508,142923.5927
2005-07-05 09:30:00,8.47,8.53,8.46,8.53,1129378.67452575,4.8891,4.9238,4.8834,4.9238,1129378.6745
2005-07-05 09:40:00,8.53,8.56,8.52,8.55,476760.48471,4.9238,4.9411,4.918,4.9353,476760.4847
2005-07-05 09:50:00,8.55,8.55,8.53,8.53,550679.270387625,4.9353,4.9353,4.9238,4.9238,550679.2704
2005-07-05 10:00:00,8.54,8.54,8.53,8.53,175544.046892125,4.9295,4.9295,4.9238,4.9238,175544.0469
2005-07-05 10:10:00,8.53,8.56,8.53,8.56,377330.830990875,4.9238,4.9411,4.9238,4.9411,377330.831
2005-07-05 10:20:00,8.55,8.56,8.54,8.55,271314.354785625,4.9353,4.9411,4.9295,4.9353,271314.3548
2005-07-05 10:30:00,8.55,8.55,8.53,8.55,499448.428828875,4.9353,4.9353,4.9238,4.9353,499448.4288
2005-07-05 10:40:00,8.54,8.56,8.54,8.56,57085.79487975,4.9295,4.9411,4.9295,4.9411,57085.7949
2005-07-05 10:50:00,8.55,8.56,8.54,8.56,151810.5753945,4.9353,4.9411,4.9295,4.9411,151810.5754
2005-07-05 11:00:00,8.56,8.56,8.55,8.55,185058.34603875,4.9411,4.9411,4.9353,4.9353,185058.346
2005-07-05 11:10:00,8.55,8.59,8.55,8.57,396150.323808375,4.9353,4.9584,4.9353,4.9469,396150.3238
2005-07-05 11:20:00,8.57,8.57,8.56,8.57,59908.718802375,4.9469,4.9469,4.9411,4.9469,59908.7188
2005-07-05 11:30:00,8.56,8.57,8.56,8.56,630139.351172625,4.9411,4.9469,4.9411,4.9411,630139.3512
2005-07-05 11:40:00,8.57,8.57,8.55,8.56,335405.183103,4.9469,4.9469,4.9353,4.9411,335405.1831
2005-07-05 11:50:00,8.56,8.56,8.55,8.56,140623.432441875,4.9411,4.9411,4.9353,4.9411,140623.4324
2005-07-05 12:00:00,8.55,8.56,8.53,8.54,545869.844445375,4.9353,4.9411,4.9238,4.9295,545869.8444
2005-07-05 12:10:00,8.54,8.56,8.54,8.55,184640.13508725,4.9295,4.9411,4.9295,4.9353,184640.1351
2005-07-05 12:20:00,8.56,8.56,8.54,8.55,30111.188508,4.9411,4.9411,4.9295,4.9353,30111.1885
2005-07-05 12:30:00,8.55,8.56,8.55,8.55,231375.208917375,4.9353,4.9411,4.9353,4.9353,231375.2089
2005-07-05 12:40:00,8.55,8.56,8.54,8.55,258768.026240625,4.9353,4.9411,4.9295,4.9353,258768.0262
2005-07-05 12:50:00,8.56,8.56,8.55,8.56,70677.6508035,4.9411,4.9411,4.9353,4.9411,70677.6508
2005-07-05 13:00:00,8.56,8.57,8.55,8.56,720159.258483,4.9411,4.9469,4.9353,4.9411,720159.2585
2005-07-05 13:10:00,8.57,8.57,8.56,8.57,49348.892277,4.9469,4.9469,4.9411,4.9469,49348.8923
2005-07-05 13:20:00,8.57,8.57,8.56,8.57,20596.889361375,4.9469,4.9469,4.9411,4.9469,20596.8894
2005-07-05 13:30:00,8.56,8.57,8.56,8.56,73291.469250375,4.9411,4.9469,4.9411,4.9411,73291.4693
2005-07-05 13:40:00,8.57,8.57,8.56,8.56,180876.23652375,4.9469,4.9469,4.9411,4.9411,180876.2365
2005-07-05 13:50:00,8.57,8.57,8.56,8.56,41611.98967425,4.9469,4.9469,4.9411,4.9411,41611.9897
2005-07-05 14:00:00,8.56,8.57,8.56,8.57,46107.757402875,4.9411,4.9469,4.9411,4.9469,46107.7574
2005-07-05 14:10:00,8.57,8.57,8.54,8.56,277692.071796,4.9469,4.9469,4.9295,4.9411,277692.0718
2005-07-05 14:20:00,8.56,8.57,8.56,8.56,150346.83706425,4.9411,4.9469,4.9411,4.9411,150346.8371
2005-07-05 14:30:00,8.56,8.57,8.56,8.56,183176.396757,4.9411,4.9469,4.9411,4.9411,183176.3968
2005-07-05 14:40:00,8.56,8.57,8.54,8.56,841754.092631625,4.9411,4.9469,4.9295,4.9411,841754.0926
2005-07-05 14:50:00,8.56,8.56,8.55,8.55,93574.700398125,4.9411,4.9411,4.9353,4.9353,93574.7004
2005-07-05 15:00:00,8.56,8.57,8.55,8.57,335823.3940545,4.9411,4.9469,4.9353,4.9469,335823.3941
2005-07-05 15:10:00,8.57,8.57,8.56,8.57,157874.63419125,4.9469,4.9469,4.9411,4.9469,157874.6342
2005-07-05 15:20:00,8.57,8.57,8.56,8.57,98488.67907825,4.9469,4.9469,4.9411,4.9469,98488.6791
2005-07-05 15:30:00,8.57,8.57,8.55,8.57,179412.4981935,4.9469,4.9469,4.9353,4.9469,179412.4982
2005-07-05 15:40:00,8.56,8.57,8.56,8.57,608915.145384,4.9411,4.9469,4.9411,4.9469,608915.1454
2005-07-05 15:50:00,8.57,8.58,8.56,8.58,885143.47884975,4.9469,4.9526,4.9411,4.9526,885143.4788
2005-07-06 09:30:00,8.56,8.58,8.53,8.56,326099.989432125,4.9411,4.9526,4.9238,4.9411,326099.9894
2005-07-06 09:40:00,8.56,8.56,8.55,8.56,433057.44027825,4.9411,4.9411,4.9353,4.9411,433057.4403
2005-07-06 09:50:00,8.56,8.57,8.55,8.57,237857.478665625,4.9411,4.9469,4.9353,4.9469,237857.4787
2005-07-06 10:00:00,8.57,8.58,8.55,8.56,270373.38014475,4.9469,4.9526,4.9353,4.9411,270373.3801
2005-07-06 10:10:00,8.57,8.57,8.55,8.55,181817.211164625,4.9469,4.9469,4.9353,4.9353,181817.2112
2005-07-06 10:20:00,8.56,8.56,8.55,8.56,160906.663589625,4.9411,4.9411,4.9353,4.9411,160906.6636
2005-07-06 10:30:00,8.56,8.56,8.55,8.55,55517.503811625,4.9411,4.9411,4.9353,4.9353,55517.5038
2005-07-06 10:40:00,8.56,8.56,8.54,8.55,83328.532086375,4.9411,4.9411,4.9295,4.9353,83328.5321
2005-07-06 10:50:00,8.54,8.55,8.52,8.54,147523.913141625,4.9295,4.9353,4.918,4.9295,147523.9131
2005-07-06 11:00:00,8.54,8.54,8.53,8.54,61267.90439475,4.9295,4.9295,4.9238,4.9295,61267.9044
2005-07-06 11:10:00,8.54,8.54,8.35,8.54,331327.626325875,4.9295,4.9295,4.8199,4.9295,331327.6263
2005-07-06 11:20:00,8.54,8.55,8.53,8.55,156410.895861,4.9295,4.9353,4.9238,4.9353,156410.8959
2005-07-06 11:30:00,8.55,8.56,8.54,8.54,178785.18176625,4.9353,4.9411,4.9295,4.9295,178785.1818
2005-07-06 11:40:00,8.54,8.56,8.54,8.56,92738.278495125,4.9295,4.9411,4.9295,4.9411,92738.2785
2005-07-06 11:50:00,8.55,8.57,8.55,8.55,131631.896984625,4.9353,4.9469,4.9353,4.9353,131631.897
2005-07-06 12:00:00,8.55,8.57,8.55,8.57,146687.491238625,4.9353,4.9469,4.9353,4.9469,146687.4912
2005-07-06 12:10:00,8.57,8.57,8.56,8.57,48930.6813255,4.9469,4.9469,4.9411,4.9469,48930.6813
2005-07-06 12:20:00,8.56,8.56,8.54,8.54,88347.063504375,4.9411,4.9411,4.9295,4.9295,88347.0635
2005-07-06 12:30:00,8.54,8.56,8.54,8.56,105702.817991625,4.9295,4.9411,4.9295,4.9411,105702.818
2005-07-06 12:40:00,8.55,8.56,8.54,8.55,70468.54532775,4.9353,4.9411,4.9295,4.9353,70468.5453
2005-07-06 12:50:00,8.54,8.55,8.54,8.55,81132.924591,4.9295,4.9353,4.9295,4.9353,81132.9246
2005-07-06 13:00:00,8.55,8.57,8.55,8.56,115739.880827625,4.9353,4.9469,4.9353,4.9411,115739.8808
2005-07-06 13:10:00,8.56,8.57,8.55,8.56,229179.601422,4.9411,4.9469,4.9353,4.9411,229179.6014
2005-07-06 13:20:00,8.57,8.57,8.56,8.56,49662.550490625,4.9469,4.9469,4.9411,4.9411,49662.5505
2005-07-06 13:30:00,8.57,8.58,8.56,8.57,155051.710268625,4.9469,4.9526,4.9411,4.9469,155051.7103
2005-07-06 13:40:00,8.58,8.58,8.56,8.58,85315.034106,4.9526,4.9526,4.9411,4.9526,85315.0341
2005-07-06 13:50:00,8.58,8.58,8.57,8.57,72977.81103675,4.9526,4.9526,4.9469,4.9469,72977.811
2005-07-06 14:00:00,8.57,8.57,8.56,8.56,58131.3222585,4.9469,4.9469,4.9411,4.9411,58131.3223
2005-07-06 14:10:00,8.57,8.57,8.56,8.57,117935.488323,4.9469,4.9469,4.9411,4.9469,117935.4883
2005-07-06 14:20:00,8.57,8.57,8.56,8.57,29065.66112925,4.9469,4.9469,4.9411,4.9469,29065.6611
2005-07-06 14:30:00,8.56,8.57,8.55,8.56,106016.47620525,4.9411,4.9469,4.9353,4.9411,106016.4762
2005-07-06 14:40:00,8.56,8.56,8.55,8.56,101834.36669025,4.9411,4.9411,4.9353,4.9411,101834.3667
2005-07-06 14:50:00,8.56,8.56,8.55,8.56,98070.46812675,4.9411,4.9411,4.9353,4.9411,98070.4681
2005-07-06 15:00:00,8.56,8.57,8.55,8.57,308221.4712555,4.9411,4.9469,4.9353,4.9469,308221.4713
2005-07-06 15:10:00,8.57,8.57,8.56,8.57,240157.638898875,4.9469,4.9469,4.9411,4.9469,240157.6389
2005-07-06 15:20:00,8.57,8.57,8.56,8.57,170734.620949875,4.9469,4.9469,4.9411,4.9469,170734.6209
2005-07-06 15:30:00,8.57,8.57,8.56,8.57,85837.797795375,4.9469,4.9469,4.9411,4.9469,85837.7978
2005-07-06 15:40:00,8.57,8.57,8.56,8.57,272464.43490225,4.9469,4.9469,4.9411,4.9469,272464.4349
2005-07-06 15:50:00,8.57,8.58,8.56,8.57,579849.48425475,4.9469,4.9526,4.9411,4.9469,579849.4843
2005-07-07 09:30:00,8.39,8.42,8.38,8.39,280514.995718625,4.843,4.8603,4.8372,4.843,280514.9957
2005-07-07 09:40:00,8.4,8.44,8.39,8.41,598564.424334375,4.8487,4.8718,4.843,4.8545,598564.4243
2005-07-07 09:50:00,8.4,8.41,8.37,8.39,340841.9254725,4.8487,4.8545,4.8314,4.843,340841.9255
2005-07-07 10:00:00,8.39,8.41,8.37,8.41,798887.470102875,4.843,4.8545,4.8314,4.8545,798887.4701
2005-07-07 10:10:00,8.4,8.46,8.39,8.4,228761.3904705,4.8487,4.8834,4.843,4.8487,228761.3905
2005-07-07 10:20:00,8.4,8.41,8.39,8.4,158606.503356375,4.8487,4.8545,4.843,4.8487,158606.5034
2005-07-07 10:30:00,8.4,8.4,8.39,8.4,88242.5107665,4.8487,4.8487,4.843,4.8487,88242.5108
2005-07-07 10:40:00,8.4,8.4,8.39,8.39,118562.80475025,4.8487,4.8487,4.843,4.843,118562.8048
2005-07-07 10:50:00,8.39,8.4,8.38,8.4,176694.12700875,4.843,4.8487,4.8372,4.8487,176694.127
2005-07-07 11:00:00,8.4,8.4,8.3,8.3,257827.05159975,4.8487,4.8487,4.791,4.791,257827.0516
2005-07-07 11:10:00,8.31,8.35,8.3,8.35,421138.4281605,4.7968,4.8199,4.791,4.8199,421138.4282
2005-07-07 11:20:00,8.36,8.37,8.35,8.36,66809.199502125,4.8256,4.8314,4.8199,4.8256,66809.1995
2005-07-07 11:30:00,8.36,8.36,8.35,8.35,99115.9955055,4.8256,4.8256,4.8199,4.8199,99115.9955
2005-07-07 11:40:00,8.35,8.37,8.34,8.36,135814.006499625,4.8199,4.8314,4.8141,4.8256,135814.0065
2005-07-07 11:50:00,8.36,8.39,8.35,8.39,164984.22036675,4.8256,4.843,4.8199,4.843,164984.2204
2005-07-07 12:00:00,8.39,8.39,8.38,8.39,25929.078993,4.843,4.843,4.8372,4.843,25929.079
2005-07-07 12:10:00,8.38,8.4,8.37,8.38,142714.487199375,4.8372,4.8487,4.8314,4.8372,142714.4872
2005-07-07 12:20:00,8.38,8.44,8.38,8.42,219142.538586,4.8372,4.8718,4.8372,4.8603,219142.5386
2005-07-07 12:30:00,8.42,8.43,8.41,8.41,106330.134418875,4.8603,4.8661,4.8545,4.8545,106330.1344
2005-07-07 12:40:00,8.4,8.41,8.38,8.39,84269.50672725,4.8487,4.8545,4.8372,4.843,84269.5067
2005-07-07 12:50:00,8.4,8.42,8.39,8.39,90438.118261875,4.8487,4.8603,4.843,4.843,90438.1183
2005-07-07 13:00:00,8.39,8.43,8.38,8.41,243816.9847245,4.843,4.8661,4.8372,4.8545,243816.9847
2005-07-07 13:10:00,8.41,8.41,8.37,8.38,146478.385762875,4.8545,4.8545,4.8314,4.8372,146478.3858
2005-07-07 13:20:00,8.37,8.38,8.36,8.37,159547.47799725,4.8314,4.8372,4.8256,4.8314,159547.478
2005-07-07 13:30:00,8.37,8.38,8.36,8.37,65031.80295825,4.8314,4.8372,4.8256,4.8314,65031.803
2005-07-07 13:40:00,8.36,8.4,8.36,8.4,116367.197254875,4.8256,4.8487,4.8256,4.8487,116367.1973
2005-07-07 13:50:00,8.4,8.4,8.39,8.39,79669.18626075,4.8487,4.8487,4.843,4.843,79669.1863
2005-07-07 14:00:00,8.4,8.4,8.38,8.39,97129.493485875,4.8487,4.8487,4.8372,4.843,97129.4935
2005-07-07 14:10:00,8.39,8.4,8.38,8.39,33665.98159575,4.843,4.8487,4.8372,4.843,33665.9816
2005-07-07 14:20:00,8.39,8.39,8.38,8.38,48407.917636125,4.843,4.843,4.8372,4.8372,48407.9176
2005-07-07 14:30:00,8.38,8.39,8.37,8.37,33038.6651685,4.8372,4.843,4.8314,4.8314,33038.6652
2005-07-07 14:40:00,8.37,8.38,8.36,8.37,65240.908434,4.8314,4.8372,4.8256,4.8314,65240.9084
2005-07-07 14:50:00,8.37,8.4,8.37,8.39,110825.9021475,4.8314,4.8487,4.8314,4.843,110825.9021
2005-07-07 15:00:00,8.39,8.44,8.38,8.43,238171.13687925,4.843,4.8718,4.8372,4.8661,238171.1369
2005-07-07 15:10:00,8.44,8.44,8.39,8.39,115948.986303375,4.8718,4.8718,4.843,4.843,115948.9863
2005-07-07 15:20:00,8.39,8.41,8.38,8.41,373462.3796895,4.843,4.8545,4.8372,4.8545,373462.3797
2005-07-07 15:30:00,8.4,8.41,8.39,8.4,209419.133963625,4.8487,4.8545,4.843,4.8487,209419.134
2005-07-07 15:40:00,8.4,8.41,8.39,8.41,258454.368027,4.8487,4.8545,4.843,4.8545,258454.368
2005-07-07 15:50:00,8.41,8.42,8.4,8.42,283651.577854875,4.8545,4.8603,4.8487,4.8603,283651.5779
2005-07-08 09:30:00,8.45,8.45,8.41,8.42,431070.938258625,4.8776,4.8776,4.8545,4.8603,431070.9383
2005-07-08 09:40:00,8.41,8.44,8.4,8.41,303516.598051125,4.8545,4.8718,4.8487,4.8545,303516.5981
2005-07-08 09:50:00,8.4,8.43,8.4,8.43,248521.857928875,4.8487,4.8661,4.8487,4.8661,248521.8579
2005-07-08 10:00:00,8.43,8.46,8.42,8.45,555279.590854125,4.8661,4.8834,4.8603,4.8776,555279.5909
2005-07-08 10:10:00,8.46,8.46,8.46,8.46,289820.1893895,4.8834,4.8834,4.8834,4.8834,289820.1894
2005-07-08 10:20:00,8.46,8.48,8.46,8.46,447276.61262925,4.8834,4.8949,4.8834,4.8834,447276.6126
2005-07-08 10:30:00,8.46,8.47,8.46,8.46,153378.866462625,4.8834,4.8891,4.8834,4.8834,153378.8665
2005-07-08 10:40:00,8.46,8.46,8.46,8.46,78623.658882,4.8834,4.8834,4.8834,4.8834,78623.6589
2005-07-08 10:50:00,8.46,8.46,8.46,8.46,108002.978224875,4.8834,4.8834,4.8834,4.8834,108002.9782
2005-07-08 11:00:00,8.46,8.46,8.46,8.46,82492.110183375,4.8834,4.8834,4.8834,4.8834,82492.1102
2005-07-08 11:10:00,8.46,8.46,8.46,8.46,63045.300938625,4.8834,4.8834,4.8834,4.8834,63045.3009
2005-07-08 11:20:00,8.45,8.46,8.43,8.43,49557.99775275,4.8776,4.8834,4.8661,4.8661,49557.9978
2005-07-08 11:30:00,8.43,8.44,8.42,8.43,44434.913596875,4.8661,4.8718,4.8603,4.8661,44434.9136
2005-07-08 11:40:00,8.44,8.44,8.42,8.44,89183.485407375,4.8718,4.8718,4.8603,4.8718,89183.4854
2005-07-08 11:50:00,8.43,8.44,8.43,8.43,30424.846721625,4.8661,4.8718,4.8661,4.8661,30424.8467
2005-07-08 12:00:00,8.43,8.44,8.43,8.44,72977.81103675,4.8661,4.8718,4.8661,4.8718,72977.811
2005-07-08 12:10:00,8.43,8.44,8.42,8.44,45794.09918925,4.8661,4.8718,4.8603,4.8718,45794.0992
2005-07-08 12:20:00,8.43,8.46,8.43,8.44,330072.993471375,4.8661,4.8834,4.8661,4.8718,330072.9935
2005-07-08 12:30:00,8.45,8.46,8.44,8.46,242039.588180625,4.8776,4.8834,4.8718,4.8834,242039.5882
2005-07-08 12:40:00,8.46,8.47,8.45,8.46,140100.6687525,4.8834,4.8891,4.8776,4.8834,140100.6688
2005-07-08 12:50:00,8.47,8.48,8.46,8.47,622507.00130775,4.8891,4.8949,4.8834,4.8891,622507.0013
2005-07-08 13:00:00,8.47,8.47,8.45,8.46,62836.195462875,4.8891,4.8891,4.8776,4.8834,62836.1955
2005-07-08 13:10:00,8.46,8.46,8.45,8.46,106121.028943125,4.8834,4.8834,4.8776,4.8834,106121.0289
2005-07-08 13:20:00,8.46,8.46,8.45,8.46,53740.10726775,4.8834,4.8834,4.8776,4.8834,53740.1073
2005-07-08 13:30:00,8.45,8.46,8.45,8.46,28542.897439875,4.8776,4.8834,4.8776,4.8834,28542.8974
2005-07-08 13:40:00,8.46,8.46,8.42,8.45,202623.20600175,4.8834,4.8834,4.8603,4.8776,202623.206
2005-07-08 13:50:00,8.46,8.46,8.45,8.46,70677.6508035,4.8834,4.8834,4.8776,4.8834,70677.6508
2005-07-08 14:00:00,8.46,8.46,8.44,8.46,148673.99325825,4.8834,4.8834,4.8718,4.8834,148673.9933
2005-07-08 14:10:00,8.46,8.47,8.46,8.46,189763.219243125,4.8834,4.8891,4.8834,4.8834,189763.2192
2005-07-08 14:20:00,8.46,8.48,8.46,8.48,260754.52826025,4.8834,4.8949,4.8834,4.8949,260754.5283
2005-07-08 14:30:00,8.48,8.48,8.47,8.47,148255.78230675,4.8949,4.8949,4.8891,4.8891,148255.7823
2005-07-08 14:40:00,8.48,8.48,8.46,8.47,205864.340875875,4.8949,4.8949,4.8834,4.8891,205864.3409
2005-07-08 14:50:00,8.47,8.48,8.46,8.47,100161.52288425,4.8891,4.8949,4.8834,4.8891,100161.5229
2005-07-08 15:00:00,8.47,8.49,8.46,8.49,197081.910894375,4.8891,4.9007,4.8834,4.9007,197081.9109
2005-07-08 15:10:00,8.49,8.49,8.48,8.49,187881.269961375,4.9007,4.9007,4.8949,4.9007,187881.27
2005-07-08 15:20:00,8.48,8.49,8.48,8.48,200427.598506375,4.8949,4.9007,4.8949,4.8949,200427.5985
2005-07-08 15:30:00,8.48,8.5,8.48,8.5,328818.360616875,4.8949,4.9065,4.8949,4.9065,328818.3606
2005-07-08 15:40:00,8.5,8.51,8.49,8.49,335614.28857875,4.9065,4.9122,4.9007,4.9007,335614.2886
2005-07-08 15:50:00,8.49,8.52,8.49,8.5,267759.561697875,4.9007,4.918,4.9007,4.9065,267759.5617
2005-07-11 09:30:00,8.78,8.8,8.77,8.77,455118.067969875,5.0681,5.0796,5.0623,5.0623,455118.068
2005-07-11 09:40:00,8.77,8.79,8.77,8.78,206909.868254625,5.0623,5.0739,5.0623,5.0681,206909.8683
2005-07-11 09:50:00,8.78,8.78,8.75,8.76,309894.3150615,5.0681,5.0681,5.0508,5.0565,309894.3151
2005-07-11 10:00:00,8.76,8.77,8.76,8.76,71304.96723075,5.0565,5.0623,5.0565,5.0565,71304.9672
2005-07-11 10:10:00,8.76,8.78,8.76,8.77,415701.685791,5.0565,5.0681,5.0565,5.0623,415701.6858
2005-07-11 10:20:00,8.77,8.8,8.77,8.79,100579.73383575,5.0623,5.0796,5.0623,5.0739,100579.7338
2005-07-11 10:30:00,8.8,8.8,8.78,8.79,90542.67099975,5.0796,5.0796,5.0681,5.0739,90542.671
2005-07-11 10:40:00,8.79,8.79,8.77,8.77,334045.997510625,5.0739,5.0739,5.0623,5.0623,334045.9975
2005-07-11 10:50:00,8.78,8.78,8.77,8.78,30424.846721625,5.0681,5.0681,5.0623,5.0681,30424.8467
2005-07-11 11:00:00,8.77,8.8,8.77,8.8,212555.716099875,5.0623,5.0796,5.0623,5.0796,212555.7161
2005-07-11 11:10:00,8.8,8.8,8.79,8.8,230643.33975225,5.0796,5.0796,5.0739,5.0796,230643.3398
2005-07-11 11:20:00,8.78,8.8,8.78,8.79,204191.497069875,5.0681,5.0796,5.0681,5.0739,204191.4971
2005-07-11 11:30:00,8.78,8.79,8.78,8.78,55412.95107375,5.0681,5.0739,5.0681,5.0681,55412.9511
2005-07-11 11:40:00,8.78,8.79,8.77,8.78,51126.288820875,5.0681,5.0739,5.0623,5.0681,51126.2888
2005-07-11 11:50:00,8.79,8.79,8.77,8.78,410160.390683625,5.0739,5.0739,5.0623,5.0681,410160.3907
2005-07-11 12:00:00,8.78,8.79,8.77,8.79,58758.63868575,5.0681,5.0739,5.0623,5.0739,58758.6387
2005-07-11 12:10:00,8.79,8.79,8.76,8.77,262218.2665905,5.0739,5.0739,5.0565,5.0623,262218.2666
2005-07-11 12:20:00,8.77,8.78,8.76,8.77,92320.067543625,5.0623,5.0681,5.0565,5.0623,92320.0675
2005-07-11 12:30:00,8.76,8.78,8.76,8.78,66495.5412885,5.0565,5.0681,5.0565,5.0681,66495.5413
2005-07-11 12:40:00,8.79,8.79,8.77,8.78,25301.76256575,5.0739,5.0739,5.0623,5.0681,25301.7626
2005-07-11 12:50:00,8.78,8.78,8.76,8.76,156724.554074625,5.0681,5.0681,5.0565,5.0565,156724.5541
2005-07-11 13:00:00,8.76,8.76,8.74,8.75,117308.17189575,5.0565,5.0565,5.045,5.0508,117308.1719
2005-07-11 13:10:00,8.75,8.76,8.74,8.74,517536.05248125,5.0508,5.0565,5.045,5.045,517536.0525
2005-07-11 13:20:00,8.74,8.77,8.74,8.76,71514.0727065,5.045,5.0623,5.045,5.0565,71514.0727
2005-07-11 13:30:00,8.76,8.76,8.75,8.76,111244.113099,5.0565,5.0565,5.0508,5.0565,111244.1131
2005-07-11 13:40:00,8.76,8.76,8.75,8.76,17878.518176625,5.0565,5.0565,5.0508,5.0565,17878.5182
2005-07-11 13:50:00,8.75,8.76,8.75,8.75,39520.93491675,5.0508,5.0565,5.0508,5.0508,39520.9349
2005-07-11 14:00:00,8.76,8.76,8.74,8.75,226147.572023625,5.0565,5.0565,5.045,5.0508,226147.572
2005-07-11 14:10:00,8.76,8.77,8.75,8.77,25510.8680415,5.0565,5.0623,5.0508,5.0623,25510.868
2005-07-11 14:20:00,8.75,8.76,8.74,8.75,132991.082577,5.0508,5.0565,5.045,5.0508,132991.0826
2005-07-11 14:30:00,8.75,8.75,8.74,8.75,91483.645640625,5.0508,5.0508,5.045,5.0508,91483.6456
2005-07-11 14:40:00,8.75,8.76,8.75,8.76,177635.101649625,5.0508,5.0565,5.0508,5.0565,177635.1016
2005-07-11 14:50:00,8.75,8.76,8.75,8.75,95456.649679875,5.0508,5.0565,5.0508,5.0508,95456.6497
2005-07-11 15:00:00,8.76,8.76,8.75,8.76,113962.48428375,5.0565,5.0565,5.0508,5.0565,113962.4843
2005-07-11 15:10:00,8.76,8.78,8.75,8.76,541164.971241,5.0565,5.0681,5.0508,5.0565,541164.9712
2005-07-11 15:20:00,8.77,8.77,8.75,8.77,378376.358369625,5.0623,5.0623,5.0508,5.0623,378376.3584
2005-07-11 15:30:00,8.77,8.78,8.76,8.77,448949.45643525,5.0623,5.0681,5.0565,5.0623,448949.4564
2005-07-11 15:40:00,8.77,8.78,8.77,8.77,293897.746166625,5.0623,5.0681,5.0623,5.0623,293897.7462
2005-07-11 15:50:00,8.78,8.78,8.76,8.78,467141.6328255,5.0681,5.0681,5.0565,5.0681,467141.6328
2005-07-12 09:30:00,8.78,8.84,8.78,8.84,521718.16199625,5.0681,5.1027,5.0681,5.1027,521718.162
2005-07-12 09:40:00,8.85,8.85,8.82,8.83,77682.684241125,5.1085,5.1085,5.0912,5.0969,77682.6842
2005-07-12 09:50:00,8.83,8.83,8.81,8.81,82596.66292125,5.0969,5.0969,5.0854,5.0854,82596.6629
2005-07-12 10:00:00,8.82,8.82,8.8,8.81,57504.00583125,5.0912,5.0912,5.0796,5.0854,57504.0058
2005-07-12 10:10:00,8.81,8.82,8.8,8.81,49976.20870425,5.0854,5.0912,5.0796,5.0854,49976.2087
2005-07-12 10:20:00,8.81,8.82,8.81,8.81,184326.476873625,5.0854,5.0912,5.0854,5.0854,184326.4769
2005-07-12 10:30:00,8.82,8.83,8.81,8.82,146792.0439765,5.0912,5.0969,5.0854,5.0912,146792.044
2005-07-12 10:40:00,8.83,8.83,8.82,8.83,49662.550490625,5.0969,5.0969,5.0912,5.0969,49662.5505
2005-07-12 10:50:00,8.83,8.83,8.8,8.8,111244.113099,5.0969,5.0969,5.0796,5.0796,111244.1131
2005-07-12 11:00:00,8.81,8.82,8.8,8.8,95665.755155625,5.0854,5.0912,5.0796,5.0796,95665.7552
2005-07-12 11:10:00,8.8,8.83,8.8,8.82,208164.501109125,5.0796,5.0969,5.0796,5.0912,208164.5011
2005-07-12 11:20:00,8.83,8.83,8.81,8.81,305712.2055465,5.0969,5.0969,5.0854,5.0854,305712.2055
2005-07-12 11:30:00,8.82,8.82,8.81,8.82,59385.955113,5.0912,5.0912,5.0854,5.0912,59385.9551
2005-07-12 11:40:00,8.82,8.82,8.81,8.82,282919.70868975,5.0912,5.0912,5.0854,5.0912,282919.7087
2005-07-12 11:50:00,8.82,8.83,8.81,8.81,21015.100312875,5.0912,5.0969,5.0854,5.0854,21015.1003
2005-07-12 12:00:00,8.82,8.82,8.81,8.82,30006.635770125,5.0912,5.0912,5.0854,5.0912,30006.6358
2005-07-12 12:10:00,8.82,8.82,8.81,8.82,11291.6956905,5.0912,5.0912,5.0854,5.0912,11291.6957
2005-07-12 12:20:00,8.82,8.82,8.8,8.82,166343.405959125,5.0912,5.0912,5.0796,5.0912,166343.406
2005-07-12 12:30:00,8.82,8.83,8.82,8.82,152856.10277325,5.0912,5.0969,5.0912,5.0912,152856.1028
2005-07-12 12:40:00,8.82,8.84,8.82,8.84,224474.728217625,5.0912,5.1027,5.0912,5.1027,224474.7282
2005-07-12 12:50:00,8.84,8.85,8.82,8.84,555697.801805625,5.1027,5.1085,5.0912,5.1027,555697.8018
2005-07-12 13:00:00,8.85,8.85,8.84,8.84,66077.330337,5.1085,5.1085,5.1027,5.1027,66077.3303
2005-07-12 13:10:00,8.85,8.85,8.84,8.85,21642.416740125,5.1085,5.1085,5.1027,5.1085,21642.4167
2005-07-12 13:20:00,8.85,8.85,8.84,8.85,7423.244389125,5.1085,5.1085,5.1027,5.1085,7423.2444
2005-07-12 13:30:00,8.85,8.85,8.84,8.85,229388.70689775,5.1085,5.1085,5.1027,5.1085,229388.7069
2005-07-12 13:40:00,8.85,8.86,8.85,8.86,38370.854800125,5.1085,5.1143,5.1085,5.1143,38370.8548
2005-07-12 13:50:00,8.86,8.87,8.85,8.86,155888.132171625,5.1143,5.12,5.1085,5.1143,155888.1322
2005-07-12 14:00:00,8.86,8.86,8.84,8.85,15578.357943375,5.1143,5.1143,5.1027,5.1085,15578.3579
2005-07-12 14:10:00,8.85,8.87,8.85,8.85,76323.49864875,5.1085,5.12,5.1085,5.1085,76323.4986
2005-07-12 14:20:00,8.86,8.87,8.85,8.87,116994.513682125,5.1143,5.12,5.1085,5.12,116994.5137
2005-07-12 14:30:00,8.87,8.87,8.86,8.86,30633.952197375,5.12,5.12,5.1143,5.1143,30633.9522
2005-07-12 14:40:00,8.86,8.88,8.86,8.88,112707.85142925,5.1143,5.1258,5.1143,5.1258,112707.8514
2005-07-12 14:50:00,8.88,8.9,8.87,8.89,648226.974825,5.1258,5.1374,5.12,5.1316,648226.9748
2005-07-12 15:00:00,8.89,8.92,8.88,8.91,404932.753789875,5.1316,5.1489,5.1258,5.1431,404932.7538
2005-07-12 15:10:00,8.91,8.94,8.88,8.93,285115.316185125,5.1431,5.1604,5.1258,5.1547,285115.3162
2005-07-12 15:20:00,8.93,8.94,8.92,8.94,179307.945455625,5.1547,5.1604,5.1489,5.1604,179307.9455
2005-07-12 15:30:00,8.94,8.95,8.93,8.94,121072.07045925,5.1604,5.1662,5.1547,5.1604,121072.0705
2005-07-12 15:40:00,8.94,8.96,8.93,8.95,402946.25177025,5.1604,5.172,5.1547,5.1662,402946.2518
2005-07-12 15:50:00,8.96,8.99,8.95,8.99,512622.073801125,5.172,5.1893,5.1662,5.1893,512622.0738
2005-07-13 09:30:00,8.98,8.98,8.86,8.86,232107.0780825,5.1835,5.1835,5.1143,5.1143,232107.0781
2005-07-13 09:40:00,8.85,8.87,8.83,8.87,395732.112856875,5.1085,5.12,5.0969,5.12,395732.1129
2005-07-13 09:50:00,8.87,8.88,8.85,8.85,314285.53005225,5.12,5.1258,5.1085,5.1085,314285.5301
2005-07-13 10:00:00,8.86,8.86,8.8,8.81,670287.602516625,5.1143,5.1143,5.0796,5.0854,670287.6025
2005-07-13 10:10:00,8.81,8.82,8.8,8.8,96188.518845,5.0854,5.0912,5.0796,5.0796,96188.5188
2005-07-13 10:20:00,8.8,8.81,8.75,8.8,345651.35141475,5.0796,5.0854,5.0508,5.0796,345651.3514
2005-07-13 10:30:00,8.8,8.83,8.78,8.82,242562.35187,5.0796,5.0969,5.0681,5.0912,242562.3519
2005-07-13 10:40:00,8.81,8.83,8.79,8.79,139055.14137375,5.0854,5.0969,5.0739,5.0739,139055.1414
2005-07-13 10:50:00,8.8,8.82,8.79,8.81,117830.935585125,5.0796,5.0912,5.0739,5.0854,117830.9356
2005-07-13 11:00:00,8.81,8.84,8.8,8.84,116471.74999275,5.0854,5.1027,5.0796,5.1027,116471.75
2005-07-13 11:10:00,8.84,8.84,8.82,8.82,55099.292860125,5.1027,5.1027,5.0912,5.0912,55099.2929
2005-07-13 11:20:00,8.83,8.84,8.81,8.82,144387.331005375,5.0969,5.1027,5.0854,5.0912,144387.331
2005-07-13 11:30:00,8.81,8.82,8.8,8.81,76009.840435125,5.0854,5.0912,5.0796,5.0854,76009.8404
2005-07-13 11:40:00,8.81,8.84,8.8,8.83,176171.363319375,5.0854,5.1027,5.0796,5.0969,176171.3633
2005-07-13 11:50:00,8.83,8.84,8.82,8.83,133932.057217875,5.0969,5.1027,5.0912,5.0969,133932.0572
2005-07-13 12:00:00,8.82,8.84,8.81,8.82,128077.103896875,5.0912,5.1027,5.0854,5.0912,128077.1039
2005-07-13 12:10:00,8.82,8.83,8.81,8.82,251135.67637575,5.0912,5.0969,5.0854,5.0912,251135.6764
2005-07-13 12:20:00,8.82,8.83,8.81,8.81,333314.1283455,5.0912,5.0969,5.0854,5.0854,333314.1283
2005-07-13 12:30:00,8.81,8.83,8.8,8.81,217992.458469375,5.0854,5.0969,5.0796,5.0854,217992.4585
2005-07-13 12:40:00,8.82,8.82,8.8,8.81,69841.2289005,5.0912,5.0912,5.0796,5.0854,69841.2289
2005-07-13 12:50:00,8.81,8.82,8.8,8.81,51021.736083,5.0854,5.0912,5.0796,5.0854,51021.7361
2005-07-13 13:00:00,8.81,8.81,8.8,8.81,94829.333252625,5.0854,5.0854,5.0796,5.0854,94829.3333
2005-07-13 13:10:00,8.81,8.81,8.79,8.79,91588.1983785,5.0854,5.0854,5.0739,5.0739,91588.1984
2005-07-13 13:20:00,8.79,8.79,8.76,8.78,128913.525799875,5.0739,5.0739,5.0565,5.0681,128913.5258
2005-07-13 13:30:00,8.79,8.79,8.78,8.79,167807.144289375,5.0739,5.0739,5.0681,5.0739,167807.1443
2005-07-13 13:40:00,8.79,8.81,8.78,8.8,195304.5143505,5.0739,5.0854,5.0681,5.0796,195304.5144
2005-07-13 13:50:00,8.8,8.83,8.79,8.82,59176.84963725,5.0796,5.0969,5.0739,5.0912,59176.8496
2005-07-13 14:00:00,8.82,8.83,8.82,8.83,24883.55161425,5.0912,5.0969,5.0912,5.0969,24883.5516
2005-07-13 14:10:00,8.83,8.83,8.82,8.83,11709.906642,5.0969,5.0969,5.0912,5.0969,11709.9066
2005-07-13 14:20:00,8.83,8.84,8.82,8.83,79773.738998625,5.0969,5.1027,5.0912,5.0969,79773.739
2005-07-13 14:30:00,8.83,8.84,8.82,8.83,32725.006954875,5.0969,5.1027,5.0912,5.0969,32725.007
2005-07-13 14:40:00,8.83,8.83,8.82,8.83,29065.66112925,5.0969,5.0969,5.0912,5.0969,29065.6611
2005-07-13 14:50:00,8.83,8.84,8.83,8.84,70991.309017125,5.0969,5.1027,5.0969,5.1027,70991.309
2005-07-13 15:00:00,8.84,8.84,8.83,8.83,32515.901479125,5.1027,5.1027,5.0969,5.0969,32515.9015
2005-07-13 15:10:00,8.83,8.87,8.83,8.87,126404.260090875,5.0969,5.12,5.0969,5.12,126404.2601
2005-07-13 15:20:00,8.87,8.87,8.86,8.86,65554.566647625,5.12,5.12,5.1143,5.1143,65554.5666
2005-07-13 15:30:00,8.87,8.88,8.85,8.86,261800.055639,5.12,5.1258,5.1085,5.1143,261800.0556
2005-07-13 15:40:00,8.87,8.89,8.87,8.88,197918.332797375,5.12,5.1316,5.12,5.1258,197918.3328
2005-07-13 15:50:00,8.89,8.89,8.87,8.88,605464.905034125,5.1316,5.1316,5.12,5.1258,605464.905
2005-07-14 09:30:00,8.95,8.98,8.95,8.97,382976.678836125,5.1662,5.1835,5.1662,5.1778,382976.6788
2005-07-14 09:40:00,8.97,8.98,8.92,8.96,299648.14674975,5.1778,5.1835,5.1489,5.172,299648.1467
2005-07-14 09:50:00,8.95,8.97,8.95,8.97,553920.40526175,5.1662,5.1778,5.1662,5.1778,553920.4053
2005-07-14 10:00:00,8.96,8.97,8.95,8.95,455954.489872875,5.172,5.1778,5.1662,5.1662,455954.4899
2005-07-14 10:10:00,8.96,8.96,8.94,8.94,173557.5448725,5.172,5.172,5.1604,5.1604,173557.5449
2005-07-14 10:20:00,8.94,8.96,8.94,8.95,316062.926596125,5.1604,5.172,5.1604,5.1662,316062.9266
2005-07-14 10:30:00,8.96,8.96,8.94,8.95,118458.252012375,5.172,5.172,5.1604,5.1662,118458.252
2005-07-14 10:40:00,8.95,8.95,8.94,8.94,74546.102104875,5.1662,5.1662,5.1604,5.1604,74546.1021
2005-07-14 10:50:00,8.94,8.95,8.94,8.95,80296.502688,5.1604,5.1662,5.1604,5.1662,80296.5027
2005-07-14 11:00:00,8.95,8.96,8.94,8.96,165716.089531875,5.1662,5.172,5.1604,5.172,165716.0895
2005-07-14 11:10:00,8.95,8.96,8.95,8.95,44539.46633475,5.1662,5.172,5.1662,5.1662,44539.4663
2005-07-14 11:20:00,8.95,8.96,8.95,8.96,235139.107480875,5.1662,5.172,5.1662,5.172,235139.1075
2005-07-14 11:30:00,8.95,8.96,8.95,8.95,93888.35861175,5.1662,5.172,5.1662,5.1662,93888.3586
2005-07-14 11:40:00,8.96,8.97,8.95,8.95,213183.032527125,5.172,5.1778,5.1662,5.1662,213183.0325
2005-07-14 11:50:00,8.96,8.96,8.95,8.95,192481.590427875,5.172,5.172,5.1662,5.1662,192481.5904
2005-07-14 12:00:00,8.96,8.96,8.95,8.96,127554.3402075,5.172,5.172,5.1662,5.172,127554.3402
2005-07-14 12:10:00,8.95,8.97,8.95,8.97,37534.432897125,5.1662,5.1778,5.1662,5.1778,37534.4329
2005-07-14 12:20:00,8.97,8.97,8.96,8.97,62627.089987125,5.1778,5.1778,5.172,5.1778,62627.09
2005-07-14 12:30:00,8.97,8.97,8.96,8.97,127136.129256,5.1778,5.1778,5.172,5.1778,127136.1293
2005-07-14 12:40:00,8.97,8.97,8.96,8.96,67750.174143,5.1778,5.1778,5.172,5.172,67750.1741
2005-07-14 12:50:00,8.97,8.99,8.96,8.99,111975.982264125,5.1778,5.1893,5.172,5.1893,111975.9823
2005-07-14 13:00:00,8.98,8.99,8.98,8.99,94306.56956325,5.1835,5.1893,5.1835,5.1893,94306.5696
2005-07-14 13:10:00,8.99,9.0,8.98,8.99,204818.813497125,5.1893,5.1951,5.1835,5.1893,204818.8135
2005-07-14 13:20:00,9.0,9.0,8.98,8.98,57190.347617625,5.1951,5.1951,5.1835,5.1835,57190.3476
2005-07-14 13:30:00,8.99,8.99,8.98,8.98,19028.59829325,5.1893,5.1893,5.1835,5.1835,19028.5983
2005-07-14 13:40:00,8.99,8.99,8.97,8.99,83433.08482425,5.1893,5.1893,5.1778,5.1893,83433.0848
2005-07-14 13:50:00,8.98,8.99,8.98,8.99,86778.77243625,5.1835,5.1893,5.1835,5.1893,86778.7724
2005-07-14 14:00:00,8.99,8.99,8.98,8.98,35338.82540175,5.1893,5.1893,5.1835,5.1835,35338.8254
2005-07-14 14:10:00,8.99,8.99,8.97,8.98,54053.765481375,5.1893,5.1893,5.1778,5.1835,54053.7655
2005-07-14 14:20:00,8.98,8.98,8.96,8.97,28647.45017775,5.1835,5.1835,5.172,5.1778,28647.4502
2005-07-14 14:30:00,8.96,8.96,8.95,8.95,70259.439852,5.172,5.172,5.1662,5.1662,70259.4399
2005-07-14 14:40:00,8.96,8.96,8.95,8.95,74441.549367,5.172,5.172,5.1662,5.1662,74441.5494
2005-07-14 14:50:00,8.96,8.96,8.95,8.96,31679.479576125,5.172,5.172,5.1662,5.172,31679.4796
2005-07-14 15:00:00,8.96,8.98,8.95,8.98,75800.734959375,5.172,5.1835,5.1662,5.1835,75800.735
2005-07-14 15:10:00,8.98,8.99,8.97,8.98,153378.866462625,5.1835,5.1893,5.1778,5.1835,153378.8665
2005-07-14 15:20:00,8.99,8.99,8.98,8.99,63149.8536765,5.1893,5.1893,5.1835,5.1893,63149.8537
2005-07-14 15:30:00,8.99,8.99,8.98,8.98,162788.612871375,5.1893,5.1893,5.1835,5.1835,162788.6129
2005-07-14 15:40:00,8.99,9.0,8.98,8.98,131527.34424675,5.1893,5.1951,5.1835,5.1835,131527.3442
2005-07-14 15:50:00,8.99,9.0,8.98,8.98,291493.0331955,5.1893,5.1951,5.1835,5.1835,291493.0332
2005-07-15 09:30:00,8.98,8.98,8.88,8.92,448322.140008,5.1835,5.1835,5.1258,5.1489,448322.14
2005-07-15 09:40:00,8.91,8.93,8.91,8.92,23210.70780825,5.1431,5.1547,5.1431,5.1489,23210.7078
2005-07-15 09:50:00,8.93,8.93,8.9,8.92,118667.357488125,5.1547,5.1547,5.1374,5.1489,118667.3575
2005-07-15 10:00:00,8.92,8.92,8.88,8.89,62627.089987125,5.1489,5.1489,5.1258,5.1316,62627.09
2005-07-15 10:10:00,8.89,8.89,8.87,8.87,120653.85950775,5.1316,5.1316,5.12,5.12,120653.8595
2005-07-15 10:20:00,8.88,8.89,8.87,8.89,114171.5897595,5.1258,5.1316,5.12,5.1316,114171.5898
2005-07-15 10:30:00,8.89,8.89,8.88,8.89,46421.4156165,5.1316,5.1316,5.1258,5.1316,46421.4156
2005-07-15 10:40:00,8.89,8.91,8.88,8.91,271105.249309875,5.1316,5.1431,5.1258,5.1431,271105.2493
2005-07-15 10:50:00,8.91,8.91,8.86,8.86,537401.0726775,5.1431,5.1431,5.1143,5.1143,537401.0727
2005-07-15 11:00:00,8.86,8.87,8.85,8.85,59490.507850875,5.1143,5.12,5.1085,5.1085,59490.5079
2005-07-15 11:10:00,8.86,8.87,8.83,8.84,167702.5915515,5.1143,5.12,5.0969,5.1027,167702.5916
2005-07-15 11:20:00,8.83,8.85,8.83,8.84,30320.29398375,5.0969,5.1085,5.0969,5.1027,30320.294
2005-07-15 11:30:00,8.85,8.85,8.83,8.83,44016.702645375,5.1085,5.1085,5.0969,5.0969,44016.7026
2005-07-15 11:40:00,8.83,8.85,8.81,8.85,146792.0439765,5.0969,5.1085,5.0854,5.1085,146792.044
2005-07-15 11:50:00,8.85,8.86,8.85,8.86,47153.284781625,5.1085,5.1143,5.1085,5.1143,47153.2848
2005-07-15 12:00:00,8.85,8.86,8.85,8.85,142609.9344615,5.1085,5.1143,5.1085,5.1085,142609.9345
2005-07-15 12:10:00,8.86,8.88,8.85,8.88,90960.88195125,5.1143,5.1258,5.1085,5.1258,90960.882
2005-07-15 12:20:00,8.88,8.9,8.88,8.89,71932.283658,5.1258,5.1374,5.1258,5.1316,71932.2837
2005-07-15 12:30:00,8.9,8.9,8.89,8.89,138741.483160125,5.1374,5.1374,5.1316,5.1316,138741.4832
2005-07-15 12:40:00,8.89,8.9,8.87,8.9,114276.142497375,5.1316,5.1374,5.12,5.1374,114276.1425
2005-07-15 12:50:00,8.9,8.9,8.89,8.9,13382.750448,5.1374,5.1374,5.1316,5.1374,13382.7504
2005-07-15 13:00:00,8.89,8.9,8.89,8.9,65450.01390975,5.1316,5.1374,5.1316,5.1374,65450.0139
2005-07-15 13:10:00,8.9,8.9,8.89,8.9,23733.471497625,5.1374,5.1374,5.1316,5.1374,23733.4715
2005-07-15 13:20:00,8.9,8.91,8.9,8.9,98488.67907825,5.1374,5.1431,5.1374,5.1374,98488.6791
2005-07-15 13:30:00,8.9,8.91,8.9,8.91,96083.966107125,5.1374,5.1431,5.1374,5.1431,96083.9661
2005-07-15 13:40:00,8.9,8.91,8.9,8.91,23419.813284,5.1374,5.1431,5.1374,5.1431,23419.8133
2005-07-15 13:50:00,8.91,8.91,8.9,8.9,60745.140705375,5.1431,5.1431,5.1374,5.1374,60745.1407
2005-07-15 14:00:00,8.9,8.93,8.9,8.92,335405.183103,5.1374,5.1547,5.1374,5.1489,335405.1831
2005-07-15 14:10:00,8.92,8.93,8.91,8.93,240053.086161,5.1489,5.1547,5.1431,5.1547,240053.0862
2005-07-15 14:20:00,8.92,8.93,8.91,8.93,134873.03185875,5.1489,5.1547,5.1431,5.1547,134873.0319
2005-07-15 14:30:00,8.93,8.93,8.92,8.93,91379.09290275,5.1547,5.1547,5.1489,5.1547,91379.0929
2005-07-15 14:40:00,8.93,8.94,8.92,8.93,98697.784554,5.1547,5.1604,5.1489,5.1547,98697.7846
2005-07-15 14:50:00,8.93,8.97,8.93,8.95,300589.121390625,5.1547,5.1778,5.1547,5.1662,300589.1214
2005-07-15 15:00:00,8.95,8.96,8.94,8.95,87824.299815,5.1662,5.172,5.1604,5.1662,87824.2998
2005-07-15 15:10:00,8.95,8.97,8.94,8.97,384963.18085575,5.1662,5.1778,5.1604,5.1778,384963.1809
2005-07-15 15:20:00,8.97,8.97,8.96,8.97,202518.653263875,5.1778,5.1778,5.172,5.1778,202518.6533
2005-07-15 15:30:00,8.97,8.97,8.96,8.97,201786.78409875,5.1778,5.1778,5.172,5.1778,201786.7841
2005-07-15 15:40:00,8.97,8.97,8.96,8.96,208164.501109125,5.1778,5.1778,5.172,5.172,208164.5011
2005-07-15 15:50:00,8.97,8.97,8.95,8.95,348369.7225995,5.1778,5.1778,5.1662,5.1662,348369.7226
2005-07-18 09:30:00,8.9,8.9,8.86,8.86,123894.994381875,5.1374,5.1374,5.1143,5.1143,123894.9944
2005-07-18 09:40:00,8.86,8.9,8.85,8.88,220710.829654125,5.1143,5.1374,5.1085,5.1258,220710.8297
2005-07-18 09:50:00,8.89,8.9,8.88,8.89,460136.599387875,5.1316,5.1374,5.1258,5.1316,460136.5994
2005-07-18 10:00:00,8.89,8.9,8.88,8.9,150555.94254,5.1316,5.1374,5.1258,5.1374,150555.9425
2005-07-18 10:10:00,8.89,8.9,8.89,8.9,77996.34245475,5.1316,5.1374,5.1316,5.1374,77996.3425
2005-07-18 10:20:00,8.9,8.98,8.87,8.88,144596.436481125,5.1374,5.1835,5.12,5.1258,144596.4365
2005-07-18 10:30:00,8.88,8.89,8.86,8.86,75591.629483625,5.1258,5.1316,5.1143,5.1143,75591.6295
2005-07-18 10:40:00,8.86,8.87,8.85,8.86,55517.503811625,5.1143,5.12,5.1085,5.1143,55517.5038
2005-07-18 10:50:00,8.85,8.86,8.83,8.85,136859.533878375,5.1085,5.1143,5.0969,5.1085,136859.5339
2005-07-18 11:00:00,8.84,8.87,8.84,8.86,116785.408206375,5.1027,5.12,5.1027,5.1143,116785.4082
2005-07-18 11:10:00,8.86,8.87,8.86,8.87,30424.846721625,5.1143,5.12,5.1143,5.12,30424.8467
2005-07-18 11:20:00,8.86,8.87,8.85,8.87,56981.242141875,5.1143,5.12,5.1085,5.12,56981.2421
2005-07-18 11:30:00,8.86,8.86,8.85,8.85,34188.745285125,5.1143,5.1143,5.1085,5.1085,34188.7453
2005-07-18 11:40:00,8.85,8.86,8.84,8.85,26033.631730875,5.1085,5.1143,5.1027,5.1085,26033.6317
2005-07-18 11:50:00,8.84,8.86,8.84,8.86,49035.234063375,5.1027,5.1143,5.1027,5.1143,49035.2341
2005-07-18 12:00:00,8.86,8.86,8.85,8.85,33247.77064425,5.1143,5.1143,5.1085,5.1085,33247.7706
2005-07-18 12:10:00,8.86,8.87,8.85,8.86,34084.19254725,5.1143,5.12,5.1085,5.1143,34084.1925
2005-07-18 12:20:00,8.86,8.87,8.85,8.85,44434.913596875,5.1143,5.12,5.1085,5.1085,44434.9136
2005-07-18 12:30:00,8.85,8.86,8.85,8.86,33875.0870715,5.1085,5.1143,5.1085,5.1143,33875.0871
2005-07-18 12:40:00,8.85,8.86,8.85,8.85,26870.053633875,5.1085,5.1143,5.1085,5.1085,26870.0536
2005-07-18 12:50:00,8.85,8.86,8.85,8.86,19865.02019625,5.1085,5.1143,5.1085,5.1143,19865.0202
2005-07-18 13:00:00,8.85,8.86,8.85,8.86,19133.151031125,5.1085,5.1143,5.1085,5.1143,19133.151
2005-07-18 13:10:00,8.86,8.86,8.85,8.86,17042.096273625,5.1143,5.1143,5.1085,5.1143,17042.0963
2005-07-18 13:20:00,8.86,8.86,8.85,8.85,55622.0565495,5.1143,5.1143,5.1085,5.1085,55622.0565
2005-07-18 13:30:00,8.85,8.85,8.84,8.85,41193.77872275,5.1085,5.1085,5.1027,5.1085,41193.7787
2005-07-18 13:40:00,8.84,8.85,8.84,8.84,10978.037476875,5.1027,5.1085,5.1027,5.1027,10978.0375
2005-07-18 13:50:00,8.84,8.85,8.83,8.85,78832.76435775,5.1027,5.1085,5.0969,5.1085,78832.7644
2005-07-18 14:00:00,8.85,8.85,8.84,8.84,14010.06687525,5.1085,5.1085,5.1027,5.1027,14010.0669
2005-07-18 14:10:00,8.84,8.85,8.84,8.84,14219.172351,5.1027,5.1085,5.1027,5.1027,14219.1724
2005-07-18 14:20:00,8.84,8.85,8.83,8.84,45689.546451375,5.1027,5.1085,5.0969,5.1027,45689.5465
2005-07-18 14:30:00,8.83,8.84,8.83,8.84,37534.432897125,5.0969,5.1027,5.0969,5.1027,37534.4329
2005-07-18 14:40:00,8.84,8.84,8.83,8.84,24151.682449125,5.1027,5.1027,5.0969,5.1027,24151.6824
2005-07-18 14:50:00,8.83,8.84,8.82,8.83,34920.61445025,5.0969,5.1027,5.0912,5.0969,34920.6145
2005-07-18 15:00:00,8.82,8.83,8.82,8.83,116367.197254875,5.0912,5.0969,5.0912,5.0969,116367.1973
2005-07-18 15:10:00,8.82,8.83,8.82,8.82,70050.33437625,5.0912,5.0969,5.0912,5.0912,70050.3344
2005-07-18 15:20:00,8.82,8.83,8.81,8.83,148778.545996125,5.0912,5.0969,5.0854,5.0969,148778.546
2005-07-18 15:30:00,8.82,8.83,8.81,8.82,270687.038358375,5.0912,5.0969,5.0854,5.0912,270687.0384
2005-07-18 15:40:00,8.82,8.82,8.8,8.81,107480.2145355,5.0912,5.0912,5.0796,5.0854,107480.2145
2005-07-18 15:50:00,8.82,8.83,8.82,8.83,218097.01120725,5.0912,5.0969,5.0912,5.0969,218097.0112
2005-07-19 09:30:00,8.85,8.87,8.8,8.86,217365.142042125,5.1085,5.12,5.0796,5.1143,217365.142
2005-07-19 09:40:00,8.86,8.92,8.83,8.84,213705.7962165,5.1143,5.1489,5.0969,5.1027,213705.7962
2005-07-19 09:50:00,8.84,8.88,8.83,8.88,79878.2917365,5.1027,5.1258,5.0969,5.1258,79878.2917
2005-07-19 10:00:00,8.88,8.88,8.85,8.87,78728.211619875,5.1258,5.1258,5.1085,5.12,78728.2116
2005-07-19 10:10:00,8.87,8.87,8.85,8.86,466200.658184625,5.12,5.12,5.1085,5.1143,466200.6582
2005-07-19 10:20:00,8.86,8.88,8.85,8.87,390504.475963125,5.1143,5.1258,5.1085,5.12,390504.476
2005-07-19 10:30:00,8.87,8.88,8.86,8.87,255004.127677125,5.12,5.1258,5.1143,5.12,255004.1277
2005-07-19 10:40:00,8.87,8.87,8.86,8.86,39520.93491675,5.12,5.12,5.1143,5.1143,39520.9349
2005-07-19 10:50:00,8.87,8.87,8.86,8.87,467559.843777,5.12,5.12,5.1143,5.12,467559.8438
2005-07-19 11:00:00,8.87,8.88,8.86,8.88,232211.630820375,5.12,5.1258,5.1143,5.1258,232211.6308
2005-07-19 11:10:00,8.87,8.88,8.87,8.87,33352.323382125,5.12,5.1258,5.12,5.12,33352.3234
2005-07-19 11:20:00,8.88,8.88,8.86,8.87,217051.4838285,5.1258,5.1258,5.1143,5.12,217051.4838
2005-07-19 11:30:00,8.87,8.87,8.86,8.87,30424.846721625,5.12,5.12,5.1143,5.12,30424.8467
2005-07-19 11:40:00,8.86,8.88,8.86,8.88,78519.106144125,5.1143,5.1258,5.1143,5.1258,78519.1061
2005-07-19 11:50:00,8.88,8.88,8.86,8.87,153065.208249,5.1258,5.1258,5.1143,5.12,153065.2082
2005-07-19 12:00:00,8.87,8.88,8.87,8.87,22269.733167375,5.12,5.1258,5.12,5.12,22269.7332
2005-07-19 12:10:00,8.88,8.88,8.87,8.87,103402.657758375,5.1258,5.1258,5.12,5.12,103402.6578
2005-07-19 12:20:00,8.87,8.88,8.87,8.88,23106.155070375,5.12,5.1258,5.12,5.1258,23106.1551
2005-07-19 12:30:00,8.87,8.87,8.86,8.87,141668.959820625,5.12,5.12,5.1143,5.12,141668.9598
2005-07-19 12:40:00,8.88,8.88,8.87,8.87,6795.927961875,5.1258,5.1258,5.12,5.12,6795.928
2005-07-19 12:50:00,8.88,8.88,8.87,8.88,86151.456009,5.1258,5.1258,5.12,5.1258,86151.456
2005-07-19 13:00:00,8.87,8.88,8.87,8.88,104029.974185625,5.12,5.1258,5.12,5.1258,104029.9742
2005-07-19 13:10:00,8.87,8.88,8.87,8.87,23524.366021875,5.12,5.1258,5.12,5.12,23524.366
2005-07-19 13:20:00,8.88,8.88,8.87,8.87,80401.055425875,5.1258,5.1258,5.12,5.12,80401.0554
2005-07-19 13:30:00,8.87,8.88,8.87,8.87,27706.475536875,5.12,5.1258,5.12,5.12,27706.4755
2005-07-19 13:40:00,8.87,8.87,8.86,8.87,344292.165822375,5.12,5.12,5.1143,5.12,344292.1658
2005-07-19 13:50:00,8.87,8.88,8.86,8.86,330177.54620925,5.12,5.1258,5.1143,5.1143,330177.5462
2005-07-19 14:00:00,8.86,8.87,8.86,8.86,37429.88015925,5.1143,5.12,5.1143,5.1143,37429.8802
2005-07-19 14:10:00,8.86,8.87,8.86,8.86,94411.122301125,5.1143,5.12,5.1143,5.1143,94411.1223
2005-07-19 14:20:00,8.87,8.87,8.86,8.87,164879.667628875,5.12,5.12,5.1143,5.12,164879.6676
2005-07-19 14:30:00,8.87,8.9,8.87,8.89,381512.940505875,5.12,5.1374,5.12,5.1316,381512.9405
2005-07-19 14:40:00,8.88,8.89,8.87,8.87,138009.613995,5.1258,5.1316,5.12,5.12,138009.614
2005-07-19 14:50:00,8.87,8.88,8.86,8.87,164252.351201625,5.12,5.1258,5.1143,5.12,164252.3512
2005-07-19 15:00:00,8.87,8.88,8.87,8.88,88242.5107665,5.12,5.1258,5.12,5.1258,88242.5108
2005-07-19 15:10:00,8.88,8.89,8.87,8.88,154319.8411035,5.1258,5.1316,5.12,5.1258,154319.8411
2005-07-19 15:20:00,8.89,8.89,8.88,8.88,176798.679746625,5.1316,5.1316,5.1258,5.1258,176798.6797
2005-07-19 15:30:00,8.88,8.9,8.88,8.9,609542.46181125,5.1258,5.1374,5.1258,5.1374,609542.4618
2005-07-19 15:40:00,8.9,8.9,8.88,8.88,165611.536794,5.1374,5.1374,5.1258,5.1258,165611.5368
2005-07-19 15:50:00,8.88,8.9,8.88,8.89,260963.633736,5.1258,5.1374,5.1258,5.1316,260963.6337
2005-07-20 09:30:00,8.9,8.9,8.82,8.84,443826.372279375,5.1374,5.1374,5.0912,5.1027,443826.3723
2005-07-20 09:40:00,8.84,8.85,8.8,8.81,319199.508732375,5.1027,5.1085,5.0796,5.0854,319199.5087
2005-07-20 09:50:00,8.81,8.82,8.79,8.79,358406.7854355,5.0854,5.0912,5.0739,5.0739,358406.7854
2005-07-20 10:00:00,8.79,8.8,8.78,8.8,156201.79038525,5.0739,5.0796,5.0681,5.0796,156201.7904
2005-07-20 10:10:00,8.8,8.8,8.79,8.79,186208.426155375,5.0796,5.0796,5.0739,5.0739,186208.4262
2005-07-20 10:20:00,8.79,8.8,8.78,8.79,195722.725302,5.0739,5.0796,5.0681,5.0739,195722.7253
2005-07-20 10:30:00,8.78,8.8,8.78,8.79,630348.456648375,5.0681,5.0796,5.0681,5.0739,630348.4566
2005-07-20 10:40:00,8.8,8.8,8.78,8.79,56249.37297675,5.0796,5.0796,5.0681,5.0739,56249.373
2005-07-20 10:50:00,8.79,8.79,8.78,8.79,220188.06596475,5.0739,5.0739,5.0681,5.0739,220188.066
2005-07-20 11:00:00,8.79,8.79,8.78,8.79,25197.209827875,5.0739,5.0739,5.0681,5.0739,25197.2098
2005-07-20 11:10:00,8.78,8.83,8.78,8.81,198022.88553525,5.0681,5.0969,5.0681,5.0854,198022.8855
2005-07-20 11:20:00,8.81,8.83,8.81,8.81,74964.313056375,5.0854,5.0969,5.0854,5.0854,74964.3131
2005-07-20 11:30:00,8.82,8.85,8.81,8.85,438494.18264775,5.0912,5.1085,5.0854,5.1085,438494.1826
2005-07-20 11:40:00,8.85,8.87,8.84,8.86,137173.192092,5.1085,5.12,5.1027,5.1143,137173.1921
2005-07-20 11:50:00,8.87,8.88,8.86,8.87,126090.60187725,5.12,5.1258,5.1143,5.12,126090.6019
2005-07-20 12:00:00,8.87,8.87,8.86,8.87,56040.267501,5.12,5.12,5.1143,5.12,56040.2675
2005-07-20 12:10:00,8.87,8.88,8.86,8.87,89601.696358875,5.12,5.1258,5.1143,5.12,89601.6964
2005-07-20 12:20:00,8.88,8.89,8.87,8.89,662550.699913875,5.1258,5.1316,5.12,5.1316,662550.6999
2005-07-20 12:30:00,8.88,8.89,8.87,8.88,866846.749721625,5.1258,5.1316,5.12,5.1258,866846.7497
2005-07-20 12:40:00,8.88,8.89,8.87,8.88,410474.04889725,5.1258,5.1316,5.12,5.1258,410474.0489
2005-07-20 12:50:00,8.88,8.89,8.87,8.89,261068.186473875,5.1258,5.1316,5.12,5.1316,261068.1865
2005-07-20 13:00:00,8.89,8.89,8.87,8.87,26347.2899445,5.1316,5.1316,5.12,5.12,26347.2899
2005-07-20 13:10:00,8.87,8.89,8.87,8.89,117621.830109375,5.12,5.1316,5.12,5.1316,117621.8301
2005-07-20 13:20:00,8.89,8.9,8.89,8.89,183490.054970625,5.1316,5.1374,5.1316,5.1316,183490.055
2005-07-20 13:30:00,8.89,8.91,8.89,8.91,243816.9847245,5.1316,5.1431,5.1316,5.1431,243816.9847
2005-07-20 13:40:00,8.91,8.92,8.89,8.9,57085.79487975,5.1431,5.1489,5.1316,5.1374,57085.7949
2005-07-20 13:50:00,8.9,8.9,8.9,8.9,35129.719926,5.1374,5.1374,5.1374,5.1374,35129.7199
2005-07-20 14:00:00,8.9,8.9,8.89,8.89,98593.231816125,5.1374,5.1374,5.1316,5.1316,98593.2318
2005-07-20 14:10:00,8.89,8.9,8.86,8.88,82596.66292125,5.1316,5.1374,5.1143,5.1258,82596.6629
2005-07-20 14:20:00,8.88,8.88,8.87,8.88,110721.349409625,5.1258,5.1258,5.12,5.1258,110721.3494
2005-07-20 14:30:00,8.88,8.91,8.88,8.91,194572.645185375,5.1258,5.1431,5.1258,5.1431,194572.6452
2005-07-20 14:40:00,8.91,8.93,8.9,8.93,409114.863304875,5.1431,5.1547,5.1374,5.1547,409114.8633
2005-07-20 14:50:00,8.92,8.93,8.9,8.9,183385.50223275,5.1489,5.1547,5.1374,5.1374,183385.5022
2005-07-20 15:00:00,8.9,8.94,8.9,8.93,227297.65214025,5.1374,5.1604,5.1374,5.1547,227297.6521
2005-07-20 15:10:00,8.93,9.02,8.93,9.0,951325.361924625,5.1547,5.2066,5.1547,5.1951,951325.3619
2005-07-20 15:20:00,9.01,9.02,8.96,8.96,901976.469647625,5.2008,5.2066,5.172,5.172,901976.4696
2005-07-20 15:30:00,8.96,8.98,8.96,8.96,1036744.9487685,5.172,5.1835,5.172,5.172,1036744.9488
2005-07-20 15:40:00,8.97,8.97,8.95,8.96,196140.9362535,5.1778,5.1778,5.1662,5.172,196140.9363
2005-07-20 15:50:00,8.96,8.97,8.94,8.96,189658.66650525,5.172,5.1778,5.1604,5.172,189658.6665
2005-07-21 09:30:00,8.94,8.97,8.93,8.97,256781.524221,5.1604,5.1778,5.1547,5.1778,256781.5242
2005-07-21 09:40:00,8.97,9.04,8.96,9.04,364157.186018625,5.1778,5.2182,5.172,5.2182,364157.186
2005-07-21 09:50:00,9.04,9.04,8.99,9.03,307594.15482825,5.2182,5.2182,5.1893,5.2124,307594.1548
2005-07-21 10:00:00,9.03,9.05,9.02,9.04,190181.430194625,5.2124,5.2239,5.2066,5.2182,190181.4302
2005-07-21 10:10:00,9.04,9.05,9.02,9.03,327040.964073,5.2182,5.2239,5.2066,5.2124,327040.9641
2005-07-21 10:20:00,9.04,9.04,9.01,9.02,291597.585933375,5.2182,5.2182,5.2008,5.2066,291597.5859
2005-07-21 10:30:00,9.01,9.02,8.98,8.99,210673.766818125,5.2008,5.2066,5.1835,5.1893,210673.7668
2005-07-21 10:40:00,8.98,9.0,8.97,8.99,584449.80472125,5.1835,5.1951,5.1778,5.1893,584449.8047
2005-07-21 10:50:00,8.98,8.99,8.97,8.98,178889.734504125,5.1835,5.1893,5.1778,5.1835,178889.7345
2005-07-21 11:00:00,8.97,8.98,8.97,8.98,136232.217451125,5.1778,5.1835,5.1778,5.1835,136232.2175
2005-07-21 11:10:00,8.98,8.99,8.97,8.99,247371.77781225,5.1835,5.1893,5.1778,5.1893,247371.7778
2005-07-21 11:20:00,8.98,9.01,8.98,8.99,249881.04352125,5.1835,5.2008,5.1835,5.1893,249881.0435
2005-07-21 11:30:00,8.99,9.0,8.98,8.98,154319.8411035,5.1893,5.1951,5.1835,5.1835,154319.8411
2005-07-21 11:40:00,8.98,9.0,8.97,8.98,124626.863547,5.1835,5.1951,5.1778,5.1835,124626.8635
2005-07-21 11:50:00,8.98,8.98,8.96,8.96,158815.608832125,5.1835,5.1835,5.172,5.172,158815.6088
2005-07-21 12:00:00,8.96,8.97,8.96,8.96,20492.3366235,5.172,5.1778,5.172,5.172,20492.3366
2005-07-21 12:10:00,8.97,8.97,8.96,8.97,151183.25896725,5.1778,5.1778,5.172,5.1778,151183.259
2005-07-21 12:20:00,8.98,8.98,8.97,8.98,63045.300938625,5.1835,5.1835,5.1778,5.1835,63045.3009
2005-07-21 12:30:00,8.98,9.0,8.97,9.0,138846.035898,5.1835,5.1951,5.1778,5.1951,138846.0359
2005-07-21 12:40:00,9.0,9.01,8.99,9.0,61477.0098705,5.1951,5.2008,5.1893,5.1951,61477.0099
2005-07-21 12:50:00,9.0,9.01,8.99,9.0,92215.51480575,5.1951,5.2008,5.1893,5.1951,92215.5148
2005-07-21 13:00:00,9.01,9.01,8.99,9.01,71723.17818225,5.2008,5.2008,5.1893,5.2008,71723.1782
2005-07-21 13:10:00,9.0,9.01,8.99,8.99,45584.9937135,5.1951,5.2008,5.1893,5.1893,45584.9937
2005-07-21 13:20:00,8.99,9.0,8.98,8.99,41925.647887875,5.1893,5.1951,5.1835,5.1893,41925.6479
2005-07-21 13:30:00,8.99,8.99,8.98,8.99,60640.5879675,5.1893,5.1893,5.1835,5.1893,60640.588
2005-07-21 13:40:00,8.99,8.99,8.97,8.99,92006.40933,5.1893,5.1893,5.1778,5.1893,92006.4093
2005-07-21 13:50:00,8.99,8.99,8.98,8.99,65659.1193855,5.1893,5.1893,5.1835,5.1893,65659.1194
2005-07-21 14:00:00,8.98,8.99,8.98,8.98,86883.325174125,5.1835,5.1893,5.1835,5.1835,86883.3252
2005-07-21 14:10:00,8.98,8.99,8.98,8.99,31574.92683825,5.1835,5.1893,5.1835,5.1893,31574.9268
2005-07-21 14:20:00,8.98,8.99,8.97,8.97,69109.359735375,5.1835,5.1893,5.1778,5.1778,69109.3597
2005-07-21 14:30:00,8.98,8.98,8.96,8.96,66495.5412885,5.1835,5.1835,5.172,5.172,66495.5413
2005-07-21 14:40:00,8.96,8.98,8.96,8.96,106330.134418875,5.172,5.1835,5.172,5.172,106330.1344
2005-07-21 14:50:00,8.96,8.97,8.93,8.94,115426.222614,5.172,5.1778,5.1547,5.1604,115426.2226
2005-07-21 15:00:00,8.94,8.95,8.93,8.94,117412.724633625,5.1604,5.1662,5.1547,5.1604,117412.7246
2005-07-21 15:10:00,8.95,8.95,8.93,8.93,95038.438728375,5.1662,5.1662,5.1547,5.1547,95038.4387
2005-07-21 15:20:00,8.93,8.94,8.9,8.9,184221.92413575,5.1547,5.1604,5.1374,5.1374,184221.9241
2005-07-21 15:30:00,8.9,8.9,8.9,8.9,308116.918517625,5.1374,5.1374,5.1374,5.1374,308116.9185
2005-07-21 15:40:00,8.9,8.93,8.9,8.91,361857.025785375,5.1374,5.1547,5.1374,5.1431,361857.0258
2005-07-21 15:50:00,8.91,8.93,8.9,8.91,311567.1588675,5.1431,5.1547,5.1374,5.1431,311567.1589
2005-07-22 09:30:00,8.92,8.95,8.91,8.94,297661.644730125,5.1489,5.1662,5.1431,5.1604,297661.6447
2005-07-22 09:40:00,8.94,8.95,8.93,8.94,297975.30294375,5.1604,5.1662,5.1547,5.1604,297975.3029
2005-07-22 09:50:00,8.94,8.94,8.91,8.91,295152.379021125,5.1604,5.1604,5.1431,5.1431,295152.379
2005-07-22 10:00:00,8.91,8.92,8.85,8.91,339064.528928625,5.1431,5.1489,5.1085,5.1431,339064.5289
2005-07-22 10:10:00,8.91,8.91,8.89,8.9,239634.8752095,5.1431,5.1431,5.1316,5.1374,239634.8752
2005-07-22 10:20:00,8.9,8.9,8.88,8.88,92633.72575725,5.1374,5.1374,5.1258,5.1258,92633.7258
2005-07-22 10:30:00,8.88,8.89,8.87,8.87,45898.651927125,5.1258,5.1316,5.12,5.12,45898.6519
2005-07-22 10:40:00,8.87,8.88,8.85,8.85,161324.874541125,5.12,5.1258,5.1085,5.1085,161324.8745
2005-07-22 10:50:00,8.85,8.86,8.82,8.86,209732.79217725,5.1085,5.1143,5.0912,5.1143,209732.7922
2005-07-22 11:00:00,8.86,8.88,8.83,8.84,311148.947916,5.1143,5.1258,5.0969,5.1027,311148.9479
2005-07-22 11:10:00,8.84,8.87,8.84,8.86,459927.493912125,5.1027,5.12,5.1027,5.1143,459927.4939
2005-07-22 11:20:00,8.87,8.87,8.85,8.85,123894.994381875,5.12,5.12,5.1085,5.1085,123894.9944
2005-07-22 11:30:00,8.85,8.86,8.85,8.85,27706.475536875,5.1085,5.1143,5.1085,5.1085,27706.4755
2005-07-22 11:40:00,8.85,8.87,8.85,8.86,41507.436936375,5.1085,5.12,5.1085,5.1143,41507.4369
2005-07-22 11:50:00,8.86,8.86,8.84,8.85,105493.712515875,5.1143,5.1143,5.1027,5.1085,105493.7125
2005-07-22 12:00:00,8.86,8.86,8.85,8.85,3241.134874125,5.1143,5.1143,5.1085,5.1085,3241.1349
2005-07-22 12:10:00,8.85,8.86,8.84,8.85,211301.083245375,5.1085,5.1143,5.1027,5.1085,211301.0832
2005-07-22 12:20:00,8.86,8.86,8.84,8.85,49662.550490625,5.1143,5.1143,5.1027,5.1085,49662.5505
2005-07-22 12:30:00,8.85,8.85,8.84,8.84,96815.83527225,5.1085,5.1085,5.1027,5.1027,96815.8353
2005-07-22 12:40:00,8.84,8.86,8.84,8.84,86778.77243625,5.1027,5.1143,5.1027,5.1027,86778.7724
2005-07-22 12:50:00,8.84,8.85,8.84,8.85,121176.623197125,5.1027,5.1085,5.1027,5.1085,121176.6232
2005-07-22 13:00:00,8.85,8.86,8.84,8.85,35966.141829,5.1085,5.1143,5.1027,5.1085,35966.1418
2005-07-22 13:10:00,8.85,8.85,8.84,8.85,31574.92683825,5.1085,5.1085,5.1027,5.1085,31574.9268
2005-07-22 13:20:00,8.85,8.86,8.84,8.86,19028.59829325,5.1085,5.1143,5.1027,5.1143,19028.5983
2005-07-22 13:30:00,8.85,8.87,8.85,8.85,80296.502688,5.1085,5.12,5.1085,5.1085,80296.5027
2005-07-22 13:40:00,8.85,8.86,8.83,8.84,301007.332342125,5.1085,5.1143,5.0969,5.1027,301007.3323
2005-07-22 13:50:00,8.84,8.84,8.83,8.83,122222.150575875,5.1027,5.1027,5.0969,5.0969,122222.1506
2005-07-22 14:00:00,8.83,8.84,8.82,8.83,282292.3922625,5.0969,5.1027,5.0912,5.0969,282292.3923
2005-07-22 14:10:00,8.83,8.84,8.82,8.82,213078.47978925,5.0969,5.1027,5.0912,5.0912,213078.4798
2005-07-22 14:20:00,8.82,8.84,8.82,8.84,458150.09736825,5.0912,5.1027,5.0912,5.1027,458150.0974
2005-07-22 14:30:00,8.84,8.84,8.82,8.83,129227.1840135,5.1027,5.1027,5.0912,5.0969,129227.184
2005-07-22 14:40:00,8.83,8.86,8.83,8.84,159756.583473,5.0969,5.1143,5.0969,5.1027,159756.5835
2005-07-22 14:50:00,8.83,8.83,8.82,8.82,335927.946792375,5.0969,5.0969,5.0912,5.0912,335927.9468
2005-07-22 15:00:00,8.81,8.82,8.81,8.81,260545.4227845,5.0854,5.0912,5.0854,5.0854,260545.4228
2005-07-22 15:10:00,8.81,8.82,8.8,8.82,212242.05788625,5.0854,5.0912,5.0796,5.0912,212242.0579
2005-07-22 15:20:00,8.82,8.83,8.81,8.83,194154.434233875,5.0912,5.0969,5.0854,5.0969,194154.4342
2005-07-22 15:30:00,8.83,8.83,8.81,8.81,203877.83885625,5.0969,5.0969,5.0854,5.0854,203877.8389
2005-07-22 15:40:00,8.82,8.82,8.81,8.81,653245.506243,5.0912,5.0912,5.0854,5.0854,653245.5062
2005-07-22 15:50:00,8.81,8.82,8.81,8.82,353597.35949325,5.0854,5.0912,5.0854,5.0912,353597.3595
2005-07-25 09:30:00,8.83,8.84,8.77,8.8,379212.780272625,5.0969,5.1027,5.0623,5.0796,379212.7803
2005-07-25 09:40:00,8.79,8.81,8.78,8.79,404096.331886875,5.0739,5.0854,5.0681,5.0739,404096.3319
2005-07-25 09:50:00,8.79,8.8,8.78,8.8,87092.430649875,5.0739,5.0796,5.0681,5.0796,87092.4306
2005-07-25 10:00:00,8.8,8.8,8.78,8.78,48930.6813255,5.0796,5.0796,5.0681,5.0681,48930.6813
2005-07-25 10:10:00,8.78,8.79,8.76,8.76,131736.4497225,5.0681,5.0739,5.0565,5.0565,131736.4497
2005-07-25 10:20:00,8.76,8.78,8.76,8.77,127554.3402075,5.0565,5.0681,5.0565,5.0623,127554.3402
2005-07-25 10:30:00,8.76,8.78,8.76,8.76,94515.675039,5.0565,5.0681,5.0565,5.0565,94515.675
2005-07-25 10:40:00,8.77,8.77,8.76,8.77,178680.629028375,5.0623,5.0623,5.0565,5.0623,178680.629
2005-07-25 10:50:00,8.77,8.77,8.72,8.74,250612.912686375,5.0623,5.0623,5.0334,5.045,250612.9127
2005-07-25 11:00:00,8.75,8.75,8.72,8.73,96920.388010125,5.0508,5.0508,5.0334,5.0392,96920.388
2005-07-25 11:10:00,8.74,8.76,8.73,8.73,261695.502901125,5.045,5.0565,5.0392,5.0392,261695.5029
2005-07-25 11:20:00,8.73,8.74,8.72,8.72,94202.016825375,5.0392,5.045,5.0334,5.0334,94202.0168
2005-07-25 11:30:00,8.72,8.73,8.7,8.7,94306.56956325,5.0334,5.0392,5.0219,5.0219,94306.5696
2005-07-25 11:40:00,8.7,8.71,8.7,8.7,98697.784554,5.0219,5.0277,5.0219,5.0219,98697.7846
2005-07-25 11:50:00,8.7,8.71,8.68,8.69,202727.758739625,5.0219,5.0277,5.0104,5.0161,202727.7587
2005-07-25 12:00:00,8.69,8.7,8.68,8.7,94202.016825375,5.0161,5.0219,5.0104,5.0219,94202.0168
2005-07-25 12:10:00,8.7,8.71,8.69,8.71,97129.493485875,5.0219,5.0277,5.0161,5.0277,97129.4935
2005-07-25 12:20:00,8.7,8.71,8.69,8.7,38266.30206225,5.0219,5.0277,5.0161,5.0219,38266.3021
2005-07-25 12:30:00,8.7,8.73,8.69,8.71,134768.479120875,5.0219,5.0392,5.0161,5.0277,134768.4791
2005-07-25 12:40:00,8.71,8.72,8.71,8.71,13696.408661625,5.0277,5.0334,5.0277,5.0277,13696.4087
2005-07-25 12:50:00,8.71,8.71,8.69,8.69,229597.8123735,5.0277,5.0277,5.0161,5.0161,229597.8124
2005-07-25 13:00:00,8.7,8.7,8.69,8.7,50917.183345125,5.0219,5.0219,5.0161,5.0219,50917.1833
2005-07-25 13:10:00,8.7,8.7,8.69,8.69,85315.034106,5.0219,5.0219,5.0161,5.0161,85315.0341
2005-07-25 13:20:00,8.7,8.7,8.69,8.7,73814.23293975,5.0219,5.0219,5.0161,5.0219,73814.2329
2005-07-25 13:30:00,8.7,8.7,8.69,8.7,137068.639354125,5.0219,5.0219,5.0161,5.0219,137068.6394
2005-07-25 13:40:00,8.69,8.7,8.69,8.69,19446.80924475,5.0161,5.0219,5.0161,5.0161,19446.8092
2005-07-25 13:50:00,8.69,8.7,8.68,8.69,178994.287242,5.0161,5.0219,5.0104,5.0161,178994.2872
2005-07-25 14:00:00,8.69,8.69,8.68,8.68,257095.182434625,5.0161,5.0161,5.0104,5.0104,257095.1824
2005-07-25 14:10:00,8.68,8.68,8.68,8.68,82910.321134875,5.0104,5.0104,5.0104,5.0104,82910.3211
2005-07-25 14:20:00,8.68,8.69,8.68,8.68,338437.212501375,5.0104,5.0161,5.0104,5.0104,338437.2125
2005-07-25 14:30:00,8.68,8.69,8.68,8.68,257199.7351725,5.0104,5.0161,5.0104,5.0104,257199.7352
2005-07-25 14:40:00,8.68,8.68,8.67,8.67,225938.466547875,5.0104,5.0104,5.0046,5.0046,225938.4665
2005-07-25 14:50:00,8.67,8.67,8.66,8.66,98488.67907825,5.0046,5.0046,4.9988,4.9988,98488.6791
2005-07-25 15:00:00,8.66,8.67,8.66,8.66,211091.977769625,4.9988,5.0046,4.9988,4.9988,211091.9778
2005-07-25 15:10:00,8.67,8.67,8.66,8.67,135186.690072375,5.0046,5.0046,4.9988,5.0046,135186.6901
2005-07-25 15:20:00,8.66,8.67,8.65,8.65,147942.124093125,4.9988,5.0046,4.993,4.993,147942.1241
2005-07-25 15:30:00,8.67,8.67,8.64,8.64,222174.567984375,5.0046,5.0046,4.9873,4.9873,222174.568
2005-07-25 15:40:00,8.64,8.65,8.63,8.64,310417.078750875,4.9873,4.993,4.9815,4.9873,310417.0788
2005-07-25 15:50:00,8.64,8.64,8.6,8.61,735528.510950625,4.9873,4.9873,4.9642,4.97,735528.511
2005-07-26 09:30:00,8.5,8.5,8.46,8.46,254063.15303625,4.9065,4.9065,4.8834,4.8834,254063.153
2005-07-26 09:40:00,8.46,8.46,8.41,8.44,1077938.72749125,4.8834,4.8834,4.8545,4.8718,1077938.7275
2005-07-26 09:50:00,8.44,8.44,8.42,8.42,660145.98694275,4.8718,4.8718,4.8603,4.8603,660145.9869
2005-07-26 10:00:00,8.42,8.42,8.39,8.4,180562.578310125,4.8603,4.8603,4.843,4.8487,180562.5783
2005-07-26 10:10:00,8.4,8.41,8.39,8.4,987291.503753625,4.8487,4.8545,4.843,4.8487,987291.5038
2005-07-26 10:20:00,8.4,8.4,8.36,8.38,873747.230421375,4.8487,4.8487,4.8256,4.8372,873747.2304
2005-07-26 10:30:00,8.37,8.37,8.32,8.32,671751.340846875,4.8314,4.8314,4.8026,4.8026,671751.3408
2005-07-26 10:40:00,8.32,8.34,8.29,8.31,2051324.7171075,4.8026,4.8141,4.7852,4.7968,2051324.7171
2005-07-26 10:50:00,8.31,8.34,8.28,8.3,494011.686459375,4.7968,4.8141,4.7795,4.791,494011.6865
2005-07-26 11:00:00,8.3,8.34,8.28,8.28,547124.477299875,4.791,4.8141,4.7795,4.7795,547124.4773
2005-07-26 11:10:00,8.28,8.29,8.25,8.26,438075.97169625,4.7795,4.7852,4.7622,4.7679,438075.9717
2005-07-26 11:20:00,8.26,8.27,8.25,8.27,708972.115530375,4.7679,4.7737,4.7622,4.7737,708972.1155
2005-07-26 11:30:00,8.26,8.27,8.24,8.24,461809.443193875,4.7679,4.7737,4.7564,4.7564,461809.4432
2005-07-26 11:40:00,8.24,8.24,8.24,8.24,566989.497496125,4.7564,4.7564,4.7564,4.7564,566989.4975
2005-07-26 11:50:00,8.24,8.26,8.24,8.26,323590.723723125,4.7564,4.7679,4.7564,4.7679,323590.7237
2005-07-26 12:00:00,8.26,8.29,8.25,8.27,227924.9685675,4.7679,4.7852,4.7622,4.7737,227924.9686
2005-07-26 12:10:00,8.26,8.29,8.26,8.26,500075.745256125,4.7679,4.7852,4.7679,4.7679,500075.7453
2005-07-26 12:20:00,8.27,8.27,8.24,8.24,166761.616910625,4.7737,4.7737,4.7564,4.7564,166761.6169
2005-07-26 12:30:00,8.24,8.24,8.19,8.22,954461.944060875,4.7564,4.7564,4.7275,4.7448,954461.9441
2005-07-26 12:40:00,8.22,8.24,8.21,8.23,312299.028032625,4.7448,4.7564,4.7391,4.7506,312299.028
2005-07-26 12:50:00,8.23,8.24,8.21,8.22,316585.6902855,4.7506,4.7564,4.7391,4.7448,316585.6903
2005-07-26 13:00:00,8.22,8.26,8.21,8.24,260859.080998125,4.7448,4.7679,4.7391,4.7564,260859.081
2005-07-26 13:10:00,8.24,8.25,8.23,8.24,265041.190513125,4.7564,4.7622,4.7506,4.7564,265041.1905
2005-07-26 13:20:00,8.24,8.25,8.24,8.24,111244.113099,4.7564,4.7622,4.7564,4.7564,111244.1131
2005-07-26 13:30:00,8.24,8.24,8.23,8.24,139055.14137375,4.7564,4.7564,4.7506,4.7564,139055.1414
2005-07-26 13:40:00,8.24,8.24,8.23,8.24,143446.3563645,4.7564,4.7564,4.7506,4.7564,143446.3564
2005-07-26 13:50:00,8.24,8.24,8.23,8.24,330177.54620925,4.7564,4.7564,4.7506,4.7564,330177.5462
2005-07-26 14:00:00,8.24,8.25,8.22,8.24,233779.9218885,4.7564,4.7622,4.7448,4.7564,233779.9219
2005-07-26 14:10:00,8.24,8.24,8.23,8.24,483033.6489825,4.7564,4.7564,4.7506,4.7564,483033.649
2005-07-26 14:20:00,8.24,8.24,8.22,8.23,324218.040150375,4.7564,4.7564,4.7448,4.7506,324218.0402
2005-07-26 14:30:00,8.23,8.24,8.22,8.23,219351.64406175,4.7506,4.7564,4.7448,4.7506,219351.6441
2005-07-26 14:40:00,8.23,8.23,8.22,8.23,271105.249309875,4.7506,4.7506,4.7448,4.7506,271105.2493
2005-07-26 14:50:00,8.23,8.24,8.23,8.23,456372.700824375,4.7506,4.7564,4.7506,4.7506,456372.7008
2005-07-26 15:00:00,8.22,8.23,8.21,8.23,935224.240291875,4.7448,4.7506,4.7391,4.7506,935224.2403
2005-07-26 15:10:00,8.23,8.25,8.22,8.25,501644.03632425,4.7506,4.7622,4.7448,4.7622,501644.0363
2005-07-26 15:20:00,8.24,8.27,8.24,8.27,592186.707324,4.7564,4.7737,4.7564,4.7737,592186.7073
2005-07-26 15:30:00,8.27,8.31,8.27,8.3,710540.4065985,4.7737,4.7968,4.7737,4.791,710540.4066
2005-07-26 15:40:00,8.3,8.32,8.29,8.31,938047.1642145,4.791,4.8026,4.7852,4.7968,938047.1642
2005-07-26 15:50:00,8.3,8.33,8.3,8.31,2436810.661652625,4.791,4.8083,4.791,4.7968,2436810.6617
2005-07-27 09:30:00,8.23,8.23,8.18,8.2,891102.984908625,4.7506,4.7506,4.7217,4.7333,891102.9849
2005-07-27 09:40:00,8.2,8.21,8.14,8.18,595323.28946025,4.7333,4.7391,4.6987,4.7217,595323.2895
2005-07-27 09:50:00,8.19,8.22,8.17,8.17,1017925.455951,4.7275,4.7448,4.716,4.716,1017925.456
2005-07-27 10:00:00,8.18,8.18,8.1,8.1,448217.587270125,4.7217,4.7217,4.6756,4.6756,448217.5873
2005-07-27 10:10:00,8.1,8.13,8.09,8.12,486692.994808125,4.6756,4.6929,4.6698,4.6871,486692.9948
2005-07-27 10:20:00,8.11,8.14,8.11,8.13,264727.5322995,4.6813,4.6987,4.6813,4.6929,264727.5323
2005-07-27 10:30:00,8.14,8.19,8.13,8.19,541478.629454625,4.6987,4.7275,4.6929,4.7275,541478.6295
2005-07-27 10:40:00,8.19,8.19,8.18,8.19,294943.273545375,4.7275,4.7275,4.7217,4.7275,294943.2735
2005-07-27 10:50:00,8.19,8.22,8.19,8.21,327040.964073,4.7275,4.7448,4.7275,4.7391,327040.9641
2005-07-27 11:00:00,8.21,8.21,8.2,8.21,135709.45376175,4.7391,4.7391,4.7333,4.7391,135709.4538
2005-07-27 11:10:00,8.21,8.21,8.19,8.19,253226.73113325,4.7391,4.7391,4.7275,4.7275,253226.7311
2005-07-27 11:20:00,8.2,8.2,8.18,8.18,141773.5125585,4.7333,4.7333,4.7217,4.7217,141773.5126
2005-07-27 11:30:00,8.18,8.19,8.16,8.17,114276.142497375,4.7217,4.7275,4.7102,4.716,114276.1425
2005-07-27 11:40:00,8.17,8.19,8.17,8.18,737828.671183875,4.716,4.7275,4.716,4.7217,737828.6712
2005-07-27 11:50:00,8.19,8.19,8.17,8.18,196036.383515625,4.7275,4.7275,4.716,4.7217,196036.3835
2005-07-27 12:00:00,8.17,8.22,8.17,8.22,807251.689132875,4.716,4.7448,4.716,4.7448,807251.6891
2005-07-27 12:10:00,8.22,8.22,8.2,8.22,694125.626752125,4.7448,4.7448,4.7333,4.7448,694125.6268
2005-07-27 12:20:00,8.22,8.24,8.2,8.2,413192.420082,4.7448,4.7564,4.7333,4.7333,413192.4201
2005-07-27 12:30:00,8.2,8.22,8.2,8.21,213601.243478625,4.7333,4.7448,4.7333,4.7391,213601.2435
2005-07-27 12:40:00,8.21,8.22,8.21,8.22,593441.3401785,4.7391,4.7448,4.7391,4.7448,593441.3402
2005-07-27 12:50:00,8.22,8.23,8.21,8.22,253854.0475605,4.7448,4.7506,4.7391,4.7448,253854.0476
2005-07-27 13:00:00,8.22,8.23,8.21,8.21,193840.77602025,4.7448,4.7506,4.7391,4.7391,193840.776
2005-07-27 13:10:00,8.21,8.22,8.19,8.2,95979.41336925,4.7391,4.7448,4.7275,4.7333,95979.4134
2005-07-27 13:20:00,8.19,8.21,8.19,8.21,67854.726880875,4.7275,4.7391,4.7275,4.7391,67854.7269
2005-07-27 13:30:00,8.2,8.21,8.19,8.21,94933.8859905,4.7333,4.7391,4.7275,4.7391,94933.886
2005-07-27 13:40:00,8.2,8.21,8.2,8.2,33875.0870715,4.7333,4.7391,4.7333,4.7333,33875.0871
2005-07-27 13:50:00,8.21,8.23,8.2,8.22,120235.64855625,4.7391,4.7506,4.7333,4.7448,120235.6486
2005-07-27 14:00:00,8.22,8.24,8.21,8.24,206491.657303125,4.7448,4.7564,4.7391,4.7564,206491.6573
2005-07-27 14:10:00,8.24,8.25,8.23,8.24,154319.8411035,4.7564,4.7622,4.7506,4.7564,154319.8411
2005-07-27 14:20:00,8.24,8.24,8.23,8.24,145537.411122,4.7564,4.7564,4.7506,4.7564,145537.4111
2005-07-27 14:30:00,8.24,8.24,8.23,8.23,227924.9685675,4.7564,4.7564,4.7506,4.7506,227924.9686
2005-07-27 14:40:00,8.23,8.24,8.22,8.23,97338.598961625,4.7506,4.7564,4.7448,4.7506,97338.599
2005-07-27 14:50:00,8.24,8.24,8.23,8.24,575353.716526125,4.7564,4.7564,4.7506,4.7564,575353.7165
2005-07-27 15:00:00,8.24,8.24,8.22,8.22,1711110.10806225,4.7564,4.7564,4.7448,4.7448,1711110.1081
2005-07-27 15:10:00,8.22,8.23,8.21,8.22,352970.043066,4.7448,4.7506,4.7391,4.7448,352970.0431
2005-07-27 15:20:00,8.22,8.23,8.21,8.22,169270.882619625,4.7448,4.7506,4.7391,4.7448,169270.8826
2005-07-27 15:30:00,8.22,8.24,8.22,8.23,535310.01792,4.7448,4.7564,4.7448,4.7506,535310.0179
2005-07-27 15:40:00,8.23,8.24,8.22,8.23,304039.3617405,4.7506,4.7564,4.7448,4.7506,304039.3617
2005-07-27 15:50:00,8.23,8.24,8.22,8.22,1081598.073316875,4.7506,4.7564,4.7448,4.7448,1081598.0733
2005-07-28 09:30:00,8.25,8.28,8.24,8.25,865487.56412925,4.7622,4.7795,4.7564,4.7622,865487.5641
2005-07-28 09:40:00,8.25,8.28,8.24,8.27,539596.680172875,4.7622,4.7795,4.7564,4.7737,539596.6802
2005-07-28 09:50:00,8.28,8.32,8.26,8.31,500493.956207625,4.7795,4.8026,4.7679,4.7968,500493.9562
2005-07-28 10:00:00,8.3,8.33,8.29,8.3,593964.103867875,4.791,4.8083,4.7852,4.791,593964.1039
2005-07-28 10:10:00,8.31,8.32,8.27,8.29,813943.064356875,4.7968,4.8026,4.7737,4.7852,813943.0644
2005-07-28 10:20:00,8.28,8.29,8.27,8.27,129749.947702875,4.7795,4.7852,4.7737,4.7737,129749.9477
2005-07-28 10:30:00,8.27,8.28,8.25,8.28,242876.010083625,4.7737,4.7795,4.7622,4.7795,242876.0101
2005-07-28 10:40:00,8.28,8.28,8.27,8.28,99534.206457,4.7795,4.7795,4.7737,4.7795,99534.2065
2005-07-28 10:50:00,8.28,8.29,8.28,8.29,64509.039268875,4.7795,4.7852,4.7795,4.7852,64509.0393
2005-07-28 11:00:00,8.29,8.3,8.28,8.3,147314.807665875,4.7852,4.791,4.7795,4.791,147314.8077
2005-07-28 11:10:00,8.29,8.31,8.29,8.3,143341.803626625,4.7852,4.7968,4.7852,4.791,143341.8036
2005-07-28 11:20:00,8.3,8.3,8.29,8.3,152124.233608125,4.791,4.791,4.7852,4.791,152124.2336
2005-07-28 11:30:00,8.3,8.3,8.28,8.29,87196.98338775,4.791,4.791,4.7795,4.7852,87196.9834
2005-07-28 11:40:00,8.29,8.3,8.28,8.29,95142.99146625,4.7852,4.791,4.7795,4.7852,95142.9915
2005-07-28 11:50:00,8.3,8.3,8.29,8.29,70677.6508035,4.791,4.791,4.7852,4.7852,70677.6508
2005-07-28 12:00:00,8.29,8.3,8.28,8.29,138114.166732875,4.7852,4.791,4.7795,4.7852,138114.1667
2005-07-28 12:10:00,8.29,8.3,8.28,8.28,602746.533849375,4.7852,4.791,4.7795,4.7795,602746.5338
2005-07-28 12:20:00,8.29,8.29,8.28,8.28,82701.215659125,4.7852,4.7852,4.7795,4.7795,82701.2157
2005-07-28 12:30:00,8.29,8.29,8.27,8.28,201368.57314725,4.7852,4.7852,4.7737,4.7795,201368.5731
2005-07-28 12:40:00,8.27,8.28,8.25,8.26,131422.791508875,4.7737,4.7795,4.7622,4.7679,131422.7915
2005-07-28 12:50:00,8.25,8.27,8.24,8.26,465991.552708875,4.7622,4.7737,4.7564,4.7679,465991.5527
2005-07-28 13:00:00,8.25,8.26,8.24,8.25,242457.799132125,4.7622,4.7679,4.7564,4.7622,242457.7991
2005-07-28 13:10:00,8.25,8.26,8.24,8.25,348474.275337375,4.7622,4.7679,4.7564,4.7622,348474.2753
2005-07-28 13:20:00,8.25,8.26,8.24,8.26,533532.621376125,4.7622,4.7679,4.7564,4.7679,533532.6214
2005-07-28 13:30:00,8.26,8.28,8.25,8.27,586749.9649545,4.7679,4.7795,4.7622,4.7737,586749.965
2005-07-28 13:40:00,8.26,8.28,8.26,8.28,72768.705561,4.7679,4.7795,4.7679,4.7795,72768.7056
2005-07-28 13:50:00,8.28,8.29,8.28,8.28,106121.028943125,4.7795,4.7852,4.7795,4.7795,106121.0289
2005-07-28 14:00:00,8.29,8.29,8.27,8.29,68691.148783875,4.7852,4.7852,4.7737,4.7852,68691.1488
2005-07-28 14:10:00,8.29,8.29,8.28,8.29,37848.09111075,4.7852,4.7852,4.7795,4.7852,37848.0911
2005-07-28 14:20:00,8.28,8.3,8.28,8.29,110616.79667175,4.7795,4.791,4.7795,4.7852,110616.7967
2005-07-28 14:30:00,8.3,8.3,8.28,8.29,171780.148328625,4.791,4.791,4.7795,4.7852,171780.1483
2005-07-28 14:40:00,8.3,8.3,8.29,8.3,75382.524007875,4.791,4.791,4.7852,4.791,75382.524
2005-07-28 14:50:00,8.3,8.3,8.29,8.29,105911.923467375,4.791,4.791,4.7852,4.7852,105911.9235
2005-07-28 15:00:00,8.29,8.3,8.29,8.3,175125.835940625,4.7852,4.791,4.7852,4.791,175125.8359
2005-07-28 15:10:00,8.3,8.31,8.28,8.29,204086.944332,4.791,4.7968,4.7795,4.7852,204086.9443
2005-07-28 15:20:00,8.29,8.3,8.29,8.3,245698.93400625,4.7852,4.791,4.7852,4.791,245698.934
2005-07-28 15:30:00,8.3,8.31,8.29,8.3,195199.961612625,4.791,4.7968,4.7852,4.791,195199.9616
2005-07-28 15:40:00,8.29,8.3,8.28,8.28,252494.861968125,4.7852,4.791,4.7795,4.7795,252494.862
2005-07-28 15:50:00,8.29,8.29,8.28,8.29,452399.696785125,4.7852,4.7852,4.7795,4.7852,452399.6968
2005-07-29 09:30:00,8.23,8.23,8.19,8.22,310103.42053725,4.7506,4.7506,4.7275,4.7448,310103.4205
2005-07-29 09:40:00,8.23,8.25,8.22,8.23,450204.08928975,4.7506,4.7622,4.7448,4.7506,450204.0893
2005-07-29 09:50:00,8.23,8.24,8.22,8.23,68377.49057025,4.7506,4.7564,4.7448,4.7506,68377.4906
2005-07-29 10:00:00,8.24,8.24,8.23,8.24,121176.623197125,4.7564,4.7564,4.7506,4.7564,121176.6232
2005-07-29 10:10:00,8.23,8.24,8.2,8.2,149824.073374875,4.7506,4.7564,4.7333,4.7333,149824.0734
2005-07-29 10:20:00,8.2,8.22,8.2,8.21,69423.017949,4.7333,4.7448,4.7333,4.7391,69423.0179
2005-07-29 10:30:00,8.21,8.22,8.21,8.21,177007.785222375,4.7391,4.7448,4.7391,4.7391,177007.7852
2005-07-29 10:40:00,8.22,8.22,8.2,8.2,44644.019072625,4.7448,4.7448,4.7333,4.7333,44644.0191
2005-07-29 10:50:00,8.2,8.23,8.2,8.21,191436.063049125,4.7333,4.7506,4.7333,4.7391,191436.063
2005-07-29 11:00:00,8.21,8.22,8.21,8.21,75905.28769725,4.7391,4.7448,4.7391,4.7391,75905.2877
2005-07-29 11:10:00,8.21,8.21,8.19,8.2,309685.20958575,4.7391,4.7391,4.7275,4.7333,309685.2096
2005-07-29 11:20:00,8.2,8.21,8.19,8.2,63149.8536765,4.7333,4.7391,4.7275,4.7333,63149.8537
2005-07-29 11:30:00,8.19,8.2,8.19,8.19,29483.87208075,4.7275,4.7333,4.7275,4.7275,29483.8721
2005-07-29 11:40:00,8.19,8.2,8.19,8.19,17773.96543875,4.7275,4.7333,4.7275,4.7275,17773.9654
2005-07-29 11:50:00,8.19,8.21,8.19,8.21,843426.936437625,4.7275,4.7391,4.7275,4.7391,843426.9364
2005-07-29 12:00:00,8.21,8.21,8.2,8.21,482615.438031,4.7391,4.7391,4.7333,4.7391,482615.438
2005-07-29 12:10:00,8.2,8.22,8.2,8.22,179412.4981935,4.7333,4.7448,4.7333,4.7448,179412.4982
2005-07-29 12:20:00,8.22,8.22,8.21,8.21,204505.1552835,4.7448,4.7448,4.7391,4.7391,204505.1553
2005-07-29 12:30:00,8.21,8.23,8.21,8.22,444453.688706625,4.7391,4.7506,4.7391,4.7448,444453.6887
2005-07-29 12:40:00,8.21,8.22,8.21,8.21,175230.3886785,4.7391,4.7448,4.7391,4.7391,175230.3887
2005-07-29 12:50:00,8.21,8.22,8.2,8.2,60117.824278125,4.7391,4.7448,4.7333,4.7333,60117.8243
2005-07-29 13:00:00,8.2,8.23,8.2,8.23,932714.974582875,4.7333,4.7506,4.7333,4.7506,932714.9746
2005-07-29 13:10:00,8.23,8.23,8.21,8.22,387367.893826875,4.7506,4.7506,4.7391,4.7448,387367.8938
2005-07-29 13:20:00,8.21,8.22,8.2,8.21,33561.428857875,4.7391,4.7448,4.7333,4.7391,33561.4289
2005-07-29 13:30:00,8.22,8.22,8.2,8.21,67331.9631915,4.7448,4.7448,4.7333,4.7391,67331.9632
2005-07-29 13:40:00,8.21,8.22,8.2,8.22,44016.702645375,4.7391,4.7448,4.7333,4.7448,44016.7026
2005-07-29 13:50:00,8.22,8.23,8.21,8.23,34711.5089745,4.7448,4.7506,4.7391,4.7506,34711.509
2005-07-29 14:00:00,8.23,8.23,8.22,8.23,65659.1193855,4.7506,4.7506,4.7448,4.7506,65659.1194
2005-07-29 14:10:00,8.23,8.23,8.21,8.22,336764.368695375,4.7506,4.7506,4.7391,4.7448,336764.3687
2005-07-29 14:20:00,8.21,8.22,8.21,8.22,97338.598961625,4.7391,4.7448,4.7391,4.7448,97338.599
2005-07-29 14:30:00,8.21,8.22,8.21,8.21,66495.5412885,4.7391,4.7448,4.7391,4.7391,66495.5413
2005-07-29 14:40:00,8.21,8.22,8.2,8.21,182653.633067625,4.7391,4.7448,4.7333,4.7391,182653.6331
2005-07-29 14:50:00,8.21,8.21,8.19,8.19,113962.48428375,4.7391,4.7391,4.7275,4.7275,113962.4843
2005-07-29 15:00:00,8.19,8.2,8.19,8.19,130481.816868,4.7275,4.7333,4.7275,4.7275,130481.8169
2005-07-29 15:10:00,8.19,8.21,8.19,8.2,197918.332797375,4.7275,4.7391,4.7275,4.7333,197918.3328
2005-07-29 15:20:00,8.21,8.24,8.2,8.23,366980.10994125,4.7391,4.7564,4.7333,4.7506,366980.1099
2005-07-29 15:30:00,8.23,8.24,8.22,8.24,212032.9524105,4.7506,4.7564,4.7448,4.7564,212032.9524
2005-07-29 15:40:00,8.24,8.27,8.24,8.24,410578.601635125,4.7564,4.7737,4.7564,4.7564,410578.6016
2005-07-29 15:50:00,8.24,8.24,8.22,8.22,195931.83077775,4.7564,4.7564,4.7448,4.7448,195931.8308
2005-08-01 09:30:00,8.22,8.26,8.21,8.25,499971.19251825,4.7448,4.7679,4.7391,4.7622,499971.1925
2005-08-01 09:40:00,8.25,8.26,8.23,8.24,242353.24639425,4.7622,4.7679,4.7506,4.7564,242353.2464
2005-08-01 09:50:00,8.24,8.24,8.24,8.24,54576.52917075,4.7564,4.7564,4.7564,4.7564,54576.5292
2005-08-01 10:00:00,8.24,8.24,8.24,8.24,92947.383970875,4.7564,4.7564,4.7564,4.7564,92947.384
2005-08-01 10:10:00,8.24,8.26,8.24,8.25,170525.515474125,4.7564,4.7679,4.7564,4.7622,170525.5155
2005-08-01 10:20:00,8.24,8.25,8.23,8.24,97234.04622375,4.7564,4.7622,4.7506,4.7564,97234.0462
2005-08-01 10:30:00,8.24,8.24,8.23,8.24,64299.933793125,4.7564,4.7564,4.7506,4.7564,64299.9338
2005-08-01 10:40:00,8.23,8.24,8.22,8.22,53531.001792,4.7506,4.7564,4.7448,4.7448,53531.0018
2005-08-01 10:50:00,8.22,8.23,8.21,8.22,150555.94254,4.7448,4.7506,4.7391,4.7448,150555.9425
2005-08-01 11:00:00,8.22,8.22,8.2,8.22,207328.079206125,4.7448,4.7448,4.7333,4.7448,207328.0792
2005-08-01 11:10:00,8.22,8.23,8.21,8.21,74127.891153375,4.7448,4.7506,4.7391,4.7391,74127.8912
2005-08-01 11:20:00,8.22,8.22,8.21,8.22,23524.366021875,4.7448,4.7448,4.7391,4.7448,23524.366
2005-08-01 11:30:00,8.22,8.22,8.21,8.22,18505.834603875,4.7448,4.7448,4.7391,4.7448,18505.8346
2005-08-01 11:40:00,8.21,8.22,8.21,8.21,26242.737206625,4.7391,4.7448,4.7391,4.7391,26242.7372
2005-08-01 11:50:00,8.22,8.22,8.21,8.21,53740.10726775,4.7448,4.7448,4.7391,4.7391,53740.1073
2005-08-01 12:00:00,8.22,8.22,8.21,8.22,39102.72396525,4.7448,4.7448,4.7391,4.7448,39102.724
2005-08-01 12:10:00,8.22,8.23,8.21,8.22,96502.177058625,4.7448,4.7506,4.7391,4.7448,96502.1771
2005-08-01 12:20:00,8.23,8.24,8.22,8.23,126822.471042375,4.7506,4.7564,4.7448,4.7506,126822.471
2005-08-01 12:30:00,8.23,8.24,8.21,8.22,351192.646522125,4.7506,4.7564,4.7391,4.7448,351192.6465
2005-08-01 12:40:00,8.22,8.22,8.21,8.22,198022.88553525,4.7448,4.7448,4.7391,4.7448,198022.8855
2005-08-01 12:50:00,8.22,8.23,8.21,8.23,61477.0098705,4.7448,4.7506,4.7391,4.7506,61477.0099
2005-08-01 13:00:00,8.23,8.23,8.21,8.21,30320.29398375,4.7506,4.7506,4.7391,4.7391,30320.294
2005-08-01 13:10:00,8.22,8.22,8.21,8.21,29483.87208075,4.7448,4.7448,4.7391,4.7391,29483.8721
2005-08-01 13:20:00,8.21,8.22,8.21,8.21,33143.217906375,4.7391,4.7448,4.7391,4.7391,33143.2179
2005-08-01 13:30:00,8.21,8.22,8.21,8.21,24883.55161425,4.7391,4.7448,4.7391,4.7391,24883.5516
2005-08-01 13:40:00,8.22,8.22,8.21,8.22,105807.3707295,4.7448,4.7448,4.7391,4.7448,105807.3707
2005-08-01 13:50:00,8.22,8.23,8.21,8.21,58026.769520625,4.7448,4.7506,4.7391,4.7391,58026.7695
2005-08-01 14:00:00,8.22,8.23,8.21,8.22,204191.497069875,4.7448,4.7506,4.7391,4.7448,204191.4971
2005-08-01 14:10:00,8.23,8.24,8.22,8.24,157874.63419125,4.7506,4.7564,4.7448,4.7564,157874.6342
2005-08-01 14:20:00,8.23,8.24,8.23,8.24,50812.63060725,4.7506,4.7564,4.7506,4.7564,50812.6306
2005-08-01 14:30:00,8.24,8.24,8.23,8.24,106748.345370375,4.7564,4.7564,4.7506,4.7564,106748.3454
2005-08-01 14:40:00,8.23,8.24,8.23,8.23,221024.48786775,4.7506,4.7564,4.7506,4.7506,221024.4879
2005-08-01 14:50:00,8.23,8.24,8.23,8.23,596264.264101125,4.7506,4.7564,4.7506,4.7506,596264.2641
2005-08-01 15:00:00,8.24,8.24,8.23,8.24,68168.3850945,4.7564,4.7564,4.7506,4.7564,68168.3851
2005-08-01 15:10:00,8.24,8.24,8.23,8.23,82596.66292125,4.7564,4.7564,4.7506,4.7506,82596.6629
2005-08-01 15:20:00,8.24,8.24,8.23,8.24,120235.64855625,4.7564,4.7564,4.7506,4.7564,120235.6486
2005-08-01 15:30:00,8.24,8.25,8.23,8.24,728000.713823625,4.7564,4.7622,4.7506,4.7564,728000.7138
2005-08-01 15:40:00,8.24,8.24,8.23,8.23,425843.301364875,4.7564,4.7564,4.7506,4.7506,425843.3014
2005-08-01 15:50:00,8.23,8.24,8.22,8.24,243398.773773,4.7506,4.7564,4.7448,4.7564,243398.7738
2005-08-02 09:30:00,8.39,8.45,8.39,8.43,796064.54618025,4.843,4.8776,4.843,4.8661,796064.5462
2005-08-02 09:40:00,8.43,8.45,8.42,8.43,719322.83658,4.8661,4.8776,4.8603,4.8661,719322.8366
2005-08-02 09:50:00,8.43,8.45,8.41,8.42,1078043.280229125,4.8661,4.8776,4.8545,4.8603,1078043.2802
2005-08-02 10:00:00,8.42,8.44,8.4,8.43,227715.86309175,4.8603,4.8718,4.8487,4.8661,227715.8631
2005-08-02 10:10:00,8.43,8.45,8.43,8.45,610274.330976375,4.8661,4.8776,4.8661,4.8776,610274.331
2005-08-02 10:20:00,8.45,8.45,8.42,8.45,523913.769491625,4.8776,4.8776,4.8603,4.8776,523913.7695
2005-08-02 10:30:00,8.45,8.48,8.44,8.47,370116.6920775,4.8776,4.8949,4.8718,4.8891,370116.6921
2005-08-02 10:40:00,8.46,8.5,8.46,8.5,189135.902815875,4.8834,4.9065,4.8834,4.9065,189135.9028
2005-08-02 10:50:00,8.5,8.53,8.5,8.52,765221.488507125,4.9065,4.9238,4.9065,4.918,765221.4885
2005-08-02 11:00:00,8.52,8.52,8.51,8.52,312821.791722,4.918,4.918,4.9122,4.918,312821.7917
2005-08-02 11:10:00,8.52,8.53,8.51,8.53,265459.401464625,4.918,4.9238,4.9122,4.9238,265459.4015
2005-08-02 11:20:00,8.53,8.54,8.52,8.53,629825.692959,4.9238,4.9295,4.918,4.9238,629825.693
2005-08-02 11:30:00,8.54,8.55,8.52,8.53,292015.796884875,4.9295,4.9353,4.918,4.9238,292015.7969
2005-08-02 11:40:00,8.53,8.53,8.51,8.53,234616.3437915,4.9238,4.9238,4.9122,4.9238,234616.3438
2005-08-02 11:50:00,8.52,8.53,8.51,8.52,66913.75224,4.918,4.9238,4.9122,4.918,66913.7522
2005-08-02 12:00:00,8.53,8.53,8.51,8.52,102252.57764175,4.9238,4.9238,4.9122,4.918,102252.5776
2005-08-02 12:10:00,8.52,8.53,8.51,8.53,385799.60275875,4.918,4.9238,4.9122,4.9238,385799.6028
2005-08-02 12:20:00,8.53,8.54,8.53,8.53,122849.467003125,4.9238,4.9295,4.9238,4.9238,122849.467
2005-08-02 12:30:00,8.53,8.54,8.53,8.54,72768.705561,4.9238,4.9295,4.9238,4.9295,72768.7056
2005-08-02 12:40:00,8.54,8.54,8.53,8.53,27288.264585375,4.9295,4.9295,4.9238,4.9238,27288.2646
2005-08-02 12:50:00,8.53,8.54,8.53,8.53,106016.47620525,4.9238,4.9295,4.9238,4.9238,106016.4762
2005-08-02 13:00:00,8.53,8.54,8.53,8.54,59699.613326625,4.9238,4.9295,4.9238,4.9295,59699.6133
2005-08-02 13:10:00,8.53,8.54,8.53,8.54,59908.718802375,4.9238,4.9295,4.9238,4.9295,59908.7188
2005-08-02 13:20:00,8.53,8.54,8.53,8.53,36802.563732,4.9238,4.9295,4.9238,4.9238,36802.5637
2005-08-02 13:30:00,8.54,8.54,8.53,8.54,164879.667628875,4.9295,4.9295,4.9238,4.9295,164879.6676
2005-08-02 13:40:00,8.54,8.55,8.52,8.53,469755.451272375,4.9295,4.9353,4.918,4.9238,469755.4513
2005-08-02 13:50:00,8.53,8.53,8.51,8.53,72559.60008525,4.9238,4.9238,4.9122,4.9238,72559.6001
2005-08-02 14:00:00,8.53,8.53,8.52,8.52,54681.081908625,4.9238,4.9238,4.918,4.918,54681.0819
2005-08-02 14:10:00,8.52,8.53,8.49,8.5,311462.606129625,4.918,4.9238,4.9007,4.9065,311462.6061
2005-08-02 14:20:00,8.49,8.52,8.49,8.49,192795.2486415,4.9007,4.918,4.9007,4.9007,192795.2486
2005-08-02 14:30:00,8.49,8.51,8.49,8.51,168539.0134545,4.9007,4.9122,4.9007,4.9122,168539.0135
2005-08-02 14:40:00,8.5,8.51,8.5,8.5,104239.079661375,4.9065,4.9122,4.9065,4.9065,104239.0797
2005-08-02 14:50:00,8.5,8.51,8.49,8.5,395000.24369175,4.9065,4.9122,4.9007,4.9065,395000.2437
2005-08-02 15:00:00,8.5,8.52,8.5,8.51,317213.00671275,4.9065,4.918,4.9065,4.9122,317213.0067
2005-08-02 15:10:00,8.51,8.53,8.5,8.51,524018.3222295,4.9122,4.9238,4.9065,4.9122,524018.3222
2005-08-02 15:20:00,8.51,8.52,8.51,8.51,173139.333921,4.9122,4.918,4.9122,4.9122,173139.3339
2005-08-02 15:30:00,8.51,8.52,8.46,8.49,343246.638443625,4.9122,4.918,4.8834,4.9007,343246.6384
2005-08-02 15:40:00,8.49,8.51,8.47,8.48,385485.944545125,4.9007,4.9122,4.8891,4.8949,385485.9445
2005-08-02 15:50:00,8.48,8.51,8.47,8.49,348160.61712375,4.8949,4.9122,4.8891,4.9007,348160.6171
2005-08-03 09:30:00,8.5,8.5,8.48,8.5,233779.9218885,4.9065,4.9065,4.8949,4.9065,233779.9219
2005-08-03 09:40:00,8.49,8.5,8.48,8.49,469964.556748125,4.9007,4.9065,4.8949,4.9007,469964.5567
2005-08-03 09:50:00,8.49,8.53,8.48,8.52,285638.0798745,4.9007,4.9238,4.8949,4.918,285638.0799
2005-08-03 10:00:00,8.52,8.52,8.5,8.52,80505.60816375,4.918,4.918,4.9065,4.918,80505.6082
2005-08-03 10:10:00,8.51,8.52,8.5,8.5,65136.355696125,4.9122,4.918,4.9065,4.9065,65136.3557
2005-08-03 10:20:00,8.51,8.52,8.5,8.51,41611.98967425,4.9122,4.918,4.9065,4.9122,41611.9897
2005-08-03 10:30:00,8.51,8.52,8.5,8.5,72768.705561,4.9122,4.918,4.9065,4.9065,72768.7056
2005-08-03 10:40:00,8.5,8.51,8.49,8.49,88765.274455875,4.9065,4.9122,4.9007,4.9007,88765.2745
2005-08-03 10:50:00,8.5,8.51,8.49,8.5,144178.225529625,4.9065,4.9122,4.9007,4.9065,144178.2255
2005-08-03 11:00:00,8.5,8.5,8.49,8.49,44016.702645375,4.9065,4.9065,4.9007,4.9007,44016.7026
2005-08-03 11:10:00,8.5,8.51,8.49,8.49,149196.756947625,4.9065,4.9122,4.9007,4.9007,149196.7569
2005-08-03 11:20:00,8.49,8.5,8.47,8.48,114171.5897595,4.9007,4.9065,4.8891,4.8949,114171.5898
2005-08-03 11:30:00,8.47,8.48,8.47,8.47,74127.891153375,4.8891,4.8949,4.8891,4.8891,74127.8912
2005-08-03 11:40:00,8.47,8.48,8.47,8.47,614560.99322925,4.8891,4.8949,4.8891,4.8891,614560.9932
2005-08-03 11:50:00,8.47,8.48,8.46,8.47,99011.442767625,4.8891,4.8949,4.8834,4.8891,99011.4428
2005-08-03 12:00:00,8.47,8.48,8.46,8.48,35547.9308775,4.8891,4.8949,4.8834,4.8949,35547.9309
2005-08-03 12:10:00,8.48,8.48,8.47,8.47,14951.041516125,4.8949,4.8949,4.8891,4.8891,14951.0415
2005-08-03 12:20:00,8.47,8.48,8.47,8.48,26556.39542025,4.8891,4.8949,4.8891,4.8949,26556.3954
2005-08-03 12:30:00,8.47,8.49,8.47,8.49,61790.668084125,4.8891,4.9007,4.8891,4.9007,61790.6681
2005-08-03 12:40:00,8.49,8.5,8.48,8.5,75591.629483625,4.9007,4.9065,4.8949,4.9065,75591.6295
2005-08-03 12:50:00,8.49,8.51,8.49,8.5,23210.70780825,4.9007,4.9122,4.9007,4.9065,23210.7078
2005-08-03 13:00:00,8.5,8.52,8.5,8.52,61477.0098705,4.9065,4.918,4.9065,4.918,61477.0099
2005-08-03 13:10:00,8.51,8.53,8.51,8.52,30633.952197375,4.9122,4.9238,4.9122,4.918,30633.9522
2005-08-03 13:20:00,8.52,8.53,8.51,8.53,64195.38105525,4.918,4.9238,4.9122,4.9238,64195.3811
2005-08-03 13:30:00,8.54,8.55,8.53,8.54,85210.481368125,4.9295,4.9353,4.9238,4.9295,85210.4814
2005-08-03 13:40:00,8.54,8.54,8.52,8.53,60326.929753875,4.9295,4.9295,4.918,4.9238,60326.9298
2005-08-03 13:50:00,8.52,8.53,8.52,8.52,63358.95915225,4.918,4.9238,4.918,4.918,63358.9592
2005-08-03 14:00:00,8.52,8.53,8.51,8.51,211405.63598325,4.918,4.9238,4.9122,4.9122,211405.636
2005-08-03 14:10:00,8.52,8.52,8.5,8.52,111139.560361125,4.918,4.918,4.9065,4.918,111139.5604
2005-08-03 14:20:00,8.51,8.52,8.51,8.52,43075.7280045,4.9122,4.918,4.9122,4.918,43075.728
2005-08-03 14:30:00,8.52,8.52,8.5,8.52,85315.034106,4.918,4.918,4.9065,4.918,85315.0341
2005-08-03 14:40:00,8.52,8.53,8.51,8.52,302261.965196625,4.918,4.9238,4.9122,4.918,302261.9652
2005-08-03 14:50:00,8.52,8.54,8.52,8.53,201682.231360875,4.918,4.9295,4.918,4.9238,201682.2314
2005-08-03 15:00:00,8.53,8.54,8.51,8.54,90960.88195125,4.9238,4.9295,4.9122,4.9295,90960.882
2005-08-03 15:10:00,8.53,8.54,8.52,8.52,76009.840435125,4.9238,4.9295,4.918,4.918,76009.8404
2005-08-03 15:20:00,8.52,8.53,8.5,8.52,155574.473958,4.918,4.9238,4.9065,4.918,155574.474
2005-08-03 15:30:00,8.52,8.53,8.52,8.53,169061.777143875,4.918,4.9238,4.918,4.9238,169061.7771
2005-08-03 15:40:00,8.53,8.54,8.53,8.53,158920.16157,4.9238,4.9295,4.9238,4.9238,158920.1616
2005-08-03 15:50:00,8.53,8.56,8.53,8.55,280201.337505,4.9238,4.9411,4.9238,4.9353,280201.3375
2005-08-04 09:30:00,8.42,8.43,8.34,8.37,222279.12072225,4.8603,4.8661,4.8141,4.8314,222279.1207
2005-08-04 09:40:00,8.37,8.39,8.36,8.37,148464.8877825,4.8314,4.843,4.8256,4.8314,148464.8878
2005-08-04 09:50:00,8.37,8.38,8.32,8.36,550470.164911875,4.8314,4.8372,4.8026,4.8256,550470.1649
2005-08-04 10:00:00,8.37,8.37,8.34,8.35,88974.379931625,4.8314,4.8314,4.8141,4.8199,88974.3799
2005-08-04 10:10:00,8.34,8.35,8.32,8.33,101938.919428125,4.8141,4.8199,4.8026,4.8083,101938.9194
2005-08-04 10:20:00,8.34,8.34,8.31,8.33,162370.401919875,4.8141,4.8141,4.7968,4.8083,162370.4019
2005-08-04 10:30:00,8.32,8.34,8.31,8.34,175544.046892125,4.8026,4.8141,4.7968,4.8141,175544.0469
2005-08-04 10:40:00,8.34,8.34,8.33,8.33,90229.012786125,4.8141,4.8141,4.8083,4.8083,90229.0128
2005-08-04 10:50:00,8.34,8.37,8.33,8.37,169375.4353575,4.8141,4.8314,4.8083,4.8314,169375.4354
2005-08-04 11:00:00,8.37,8.37,8.35,8.35,114589.800711,4.8314,4.8314,4.8199,4.8199,114589.8007
2005-08-04 11:10:00,8.35,8.36,8.33,8.33,93261.0421845,4.8199,4.8256,4.8083,4.8083,93261.0422
2005-08-04 11:20:00,8.34,8.34,8.33,8.33,51230.84155875,4.8141,4.8141,4.8083,4.8083,51230.8416
2005-08-04 11:30:00,8.33,8.35,8.33,8.33,218515.22215875,4.8083,4.8199,4.8083,4.8083,218515.2222
2005-08-04 11:40:00,8.34,8.34,8.33,8.34,141041.643393375,4.8141,4.8141,4.8083,4.8141,141041.6434
2005-08-04 11:50:00,8.33,8.33,8.3,8.3,224683.833693375,4.8083,4.8083,4.791,4.791,224683.8337
2005-08-04 12:00:00,8.3,8.31,8.29,8.29,35443.378139625,4.791,4.7968,4.7852,4.7852,35443.3781
2005-08-04 12:10:00,8.3,8.3,8.27,8.27,376076.198136375,4.791,4.791,4.7737,4.7737,376076.1981
2005-08-04 12:20:00,8.27,8.27,8.26,8.27,310521.63148875,4.7737,4.7737,4.7679,4.7737,310521.6315
2005-08-04 12:30:00,8.27,8.27,8.26,8.27,32620.454217,4.7737,4.7737,4.7679,4.7737,32620.4542
2005-08-04 12:40:00,8.26,8.27,8.25,8.26,228029.521305375,4.7679,4.7737,4.7622,4.7679,228029.5213
2005-08-04 12:50:00,8.26,8.27,8.25,8.25,49871.655966375,4.7679,4.7737,4.7622,4.7622,49871.656
2005-08-04 13:00:00,8.25,8.27,8.25,8.26,157456.42323975,4.7622,4.7737,4.7622,4.7679,157456.4232
2005-08-04 13:10:00,8.26,8.27,8.25,8.26,197709.227321625,4.7679,4.7737,4.7622,4.7679,197709.2273
2005-08-04 13:20:00,8.26,8.26,8.25,8.26,17251.201749375,4.7679,4.7679,4.7622,4.7679,17251.2017
2005-08-04 13:30:00,8.26,8.27,8.25,8.25,168016.249765125,4.7679,4.7737,4.7622,4.7622,168016.2498
2005-08-04 13:40:00,8.26,8.27,8.25,8.25,131422.791508875,4.7679,4.7737,4.7622,4.7622,131422.7915
2005-08-04 13:50:00,8.26,8.27,8.25,8.27,402423.488080875,4.7679,4.7737,4.7622,4.7737,402423.4881
2005-08-04 14:00:00,8.27,8.27,8.25,8.26,149614.967899125,4.7737,4.7737,4.7622,4.7679,149614.9679
2005-08-04 14:10:00,8.26,8.27,8.26,8.26,186835.742582625,4.7679,4.7737,4.7679,4.7679,186835.7426
2005-08-04 14:20:00,8.26,8.27,8.26,8.27,44957.67728625,4.7679,4.7737,4.7679,4.7737,44957.6773
2005-08-04 14:30:00,8.27,8.27,8.26,8.27,443512.71406575,4.7737,4.7737,4.7679,4.7737,443512.7141
2005-08-04 14:40:00,8.27,8.27,8.26,8.27,113753.378808,4.7737,4.7737,4.7679,4.7737,113753.3788
2005-08-04 14:50:00,8.27,8.27,8.26,8.26,396359.429284125,4.7737,4.7737,4.7679,4.7679,396359.4293
2005-08-04 15:00:00,8.26,8.27,8.26,8.27,122326.70331375,4.7679,4.7737,4.7679,4.7737,122326.7033
2005-08-04 15:10:00,8.27,8.27,8.26,8.26,237439.267714125,4.7737,4.7737,4.7679,4.7679,237439.2677
2005-08-04 15:20:00,8.26,8.27,8.26,8.27,251658.440065125,4.7679,4.7737,4.7679,4.7737,251658.4401
2005-08-04 15:30:00,8.27,8.27,8.26,8.26,300275.463177,4.7737,4.7737,4.7679,4.7679,300275.4632
2005-08-04 15:40:00,8.27,8.27,8.26,8.26,334464.208462125,4.7737,4.7737,4.7679,4.7679,334464.2085
2005-08-04 15:50:00,8.27,8.27,8.26,8.27,316585.6902855,4.7737,4.7737,4.7679,4.7737,316585.6903
2005-08-05 09:30:00,8.21,8.24,8.18,8.24,5080217.53334625,4.7391,4.7564,4.7217,4.7564,5080217.5333
2005-08-05 09:40:00,8.24,8.27,8.24,8.27,1681521.683243625,4.7564,4.7737,4.7564,4.7737,1681521.6832
2005-08-05 09:50:00,8.26,8.29,8.26,8.29,933655.94922375,4.7679,4.7852,4.7679,4.7852,933655.9492
2005-08-05 10:00:00,8.29,8.3,8.27,8.29,2008562.647316625,4.7852,4.791,4.7737,4.7852,2008562.6473
2005-08-05 10:10:00,8.29,8.3,8.27,8.27,965335.428799875,4.7852,4.791,4.7737,4.7737,965335.4288
2005-08-05 10:20:00,8.28,8.28,8.23,8.23,1061210.28943125,4.7795,4.7795,4.7506,4.7506,1061210.2894
2005-08-05 10:30:00,8.23,8.24,8.22,8.23,1265088.1282875,4.7506,4.7564,4.7448,4.7506,1265088.1283
2005-08-05 10:40:00,8.24,8.24,8.23,8.23,2339367.509953125,4.7564,4.7564,4.7506,4.7506,2339367.51
2005-08-05 10:50:00,8.23,8.24,8.23,8.23,1289030.705260875,4.7506,4.7564,4.7506,4.7506,1289030.7053
2005-08-05 11:00:00,8.24,8.24,8.23,8.23,705312.76970475,4.7564,4.7564,4.7506,4.7506,705312.7697
2005-08-05 11:10:00,8.23,8.24,8.23,8.24,2546695.58915925,4.7506,4.7564,4.7506,4.7564,2546695.5892
2005-08-05 11:20:00,8.23,8.24,8.19,8.2,1538388.98509275,4.7506,4.7564,4.7275,4.7333,1538388.9851
2005-08-05 11:30:00,8.2,8.2,8.18,8.19,673005.973701375,4.7333,4.7333,4.7217,4.7275,673005.9737
2005-08-05 11:40:00,8.18,8.21,8.18,8.21,365934.5825625,4.7217,4.7391,4.7217,4.7391,365934.5826
2005-08-05 11:50:00,8.21,8.21,8.18,8.18,328086.49145175,4.7391,4.7391,4.7217,4.7217,328086.4915
2005-08-05 12:00:00,8.18,8.19,8.18,8.18,86674.219698375,4.7217,4.7275,4.7217,4.7217,86674.2197
2005-08-05 12:10:00,8.18,8.21,8.18,8.2,334986.9721515,4.7217,4.7391,4.7217,4.7333,334986.9722
2005-08-05 12:20:00,8.2,8.21,8.19,8.2,152228.786346,4.7333,4.7391,4.7275,4.7333,152228.7863
2005-08-05 12:30:00,8.2,8.21,8.2,8.2,139055.14137375,4.7333,4.7391,4.7333,4.7333,139055.1414
2005-08-05 12:40:00,8.2,8.23,8.2,8.22,598146.213382875,4.7333,4.7506,4.7333,4.7448,598146.2134
2005-08-05 12:50:00,8.22,8.24,8.22,8.24,666628.256691,4.7448,4.7564,4.7448,4.7564,666628.2567
2005-08-05 13:00:00,8.24,8.24,8.21,8.22,88765.274455875,4.7564,4.7564,4.7391,4.7448,88765.2745
2005-08-05 13:10:00,8.22,8.24,8.22,8.24,104552.737875,4.7448,4.7564,4.7448,4.7564,104552.7379
2005-08-05 13:20:00,8.24,8.24,8.22,8.23,171571.042852875,4.7564,4.7564,4.7448,4.7506,171571.0429
2005-08-05 13:30:00,8.23,8.23,8.22,8.23,118249.146536625,4.7506,4.7506,4.7448,4.7506,118249.1465
2005-08-05 13:40:00,8.22,8.23,8.22,8.22,135918.5592375,4.7448,4.7506,4.7448,4.7448,135918.5592
2005-08-05 13:50:00,8.21,8.22,8.21,8.22,101834.36669025,4.7391,4.7448,4.7391,4.7448,101834.3667
2005-08-05 14:00:00,8.22,8.22,8.21,8.21,40566.4622955,4.7448,4.7448,4.7391,4.7391,40566.4623
2005-08-05 14:10:00,8.21,8.22,8.21,8.21,150137.7315885,4.7391,4.7448,4.7391,4.7391,150137.7316
2005-08-05 14:20:00,8.21,8.22,8.2,8.2,310417.078750875,4.7391,4.7448,4.7333,4.7333,310417.0788
2005-08-05 14:30:00,8.2,8.22,8.2,8.21,106016.47620525,4.7333,4.7448,4.7333,4.7391,106016.4762
2005-08-05 14:40:00,8.21,8.22,8.2,8.2,55308.398335875,4.7391,4.7448,4.7333,4.7333,55308.3983
2005-08-05 14:50:00,8.21,8.21,8.19,8.19,102461.6831175,4.7391,4.7391,4.7275,4.7275,102461.6831
2005-08-05 15:00:00,8.19,8.2,8.19,8.2,229075.048684125,4.7275,4.7333,4.7275,4.7333,229075.0487
2005-08-05 15:10:00,8.2,8.21,8.19,8.19,296093.353662,4.7333,4.7391,4.7275,4.7275,296093.3537
2005-08-05 15:20:00,8.2,8.21,8.19,8.2,207746.290157625,4.7333,4.7391,4.7275,4.7333,207746.2902
2005-08-05 15:30:00,8.21,8.21,8.19,8.19,264727.5322995,4.7391,4.7391,4.7275,4.7275,264727.5323
2005-08-05 15:40:00,8.2,8.21,8.19,8.2,304771.230905625,4.7333,4.7391,4.7275,4.7333,304771.2309
2005-08-05 15:50:00,8.19,8.21,8.19,8.19,396777.640235625,4.7275,4.7391,4.7275,4.7275,396777.6402
2005-08-08 09:30:00,8.22,8.22,8.15,8.2,249358.279831875,4.7448,4.7448,4.7044,4.7333,249358.2798
2005-08-08 09:40:00,8.19,8.21,8.17,8.21,109571.269293,4.7275,4.7391,4.716,4.7391,109571.2693
2005-08-08 09:50:00,8.19,8.21,8.18,8.19,165193.3258425,4.7275,4.7391,4.7217,4.7275,165193.3258
2005-08-08 10:00:00,8.19,8.2,8.18,8.19,175230.3886785,4.7275,4.7333,4.7217,4.7275,175230.3887
2005-08-08 10:10:00,8.19,8.2,8.16,8.17,155888.132171625,4.7275,4.7333,4.7102,4.716,155888.1322
2005-08-08 10:20:00,8.17,8.19,8.16,8.19,152019.68087025,4.716,4.7275,4.7102,4.7275,152019.6809
2005-08-08 10:30:00,8.19,8.2,8.18,8.19,127658.892945375,4.7275,4.7333,4.7217,4.7275,127658.8929
2005-08-08 10:40:00,8.18,8.19,8.17,8.18,846668.07131175,4.7217,4.7275,4.716,4.7217,846668.0713
2005-08-08 10:50:00,8.18,8.19,8.17,8.17,198859.30743825,4.7217,4.7275,4.716,4.716,198859.3074
2005-08-08 11:00:00,8.18,8.18,8.16,8.18,427516.145170875,4.7217,4.7217,4.7102,4.7217,427516.1452
2005-08-08 11:10:00,8.18,8.18,8.16,8.18,263577.452182875,4.7217,4.7217,4.7102,4.7217,263577.4522
2005-08-08 11:20:00,8.16,8.18,8.15,8.15,255735.99684225,4.7102,4.7217,4.7044,4.7044,255735.9968
2005-08-08 11:30:00,8.15,8.16,8.15,8.15,107375.661797625,4.7044,4.7102,4.7044,4.7044,107375.6618
2005-08-08 11:40:00,8.16,8.17,8.15,8.17,113648.826070125,4.7102,4.716,4.7044,4.716,113648.8261
2005-08-08 11:50:00,8.16,8.18,8.16,8.18,130586.369605875,4.7102,4.7217,4.7102,4.7217,130586.3696
2005-08-08 12:00:00,8.18,8.19,8.16,8.16,164043.245725875,4.7217,4.7275,4.7102,4.7102,164043.2457
2005-08-08 12:10:00,8.17,8.18,8.16,8.17,72141.38913375,4.716,4.7217,4.7102,4.716,72141.3891
2005-08-08 12:20:00,8.16,8.19,8.16,8.18,96397.62432075,4.7102,4.7275,4.7102,4.7217,96397.6243
2005-08-08 12:30:00,8.18,8.19,8.16,8.18,144387.331005375,4.7217,4.7275,4.7102,4.7217,144387.331
2005-08-08 12:40:00,8.18,8.18,8.16,8.17,82805.768397,4.7217,4.7217,4.7102,4.716,82805.7684
2005-08-08 12:50:00,8.17,8.18,8.16,8.17,85524.13958175,4.716,4.7217,4.7102,4.716,85524.1396
2005-08-08 13:00:00,8.17,8.18,8.16,8.18,67018.304977875,4.716,4.7217,4.7102,4.7217,67018.305
2005-08-08 13:10:00,8.18,8.18,8.17,8.18,99534.206457,4.7217,4.7217,4.716,4.7217,99534.2065
2005-08-08 13:20:00,8.18,8.18,8.16,8.18,91901.856592125,4.7217,4.7217,4.7102,4.7217,91901.8566
2005-08-08 13:30:00,8.17,8.18,8.16,8.16,86151.456009,4.716,4.7217,4.7102,4.7102,86151.456
2005-08-08 13:40:00,8.17,8.17,8.16,8.17,99220.548243375,4.716,4.716,4.7102,4.716,99220.5482
2005-08-08 13:50:00,8.17,8.17,8.16,8.16,84792.270416625,4.716,4.716,4.7102,4.7102,84792.2704
2005-08-08 14:00:00,8.16,8.17,8.14,8.17,280828.65393225,4.7102,4.716,4.6987,4.716,280828.6539
2005-08-08 14:10:00,8.17,8.17,8.14,8.15,103402.657758375,4.716,4.716,4.6987,4.7044,103402.6578
2005-08-08 14:20:00,8.15,8.16,8.13,8.15,324218.040150375,4.7044,4.7102,4.6929,4.7044,324218.0402
2005-08-08 14:30:00,8.14,8.15,8.13,8.13,178889.734504125,4.6987,4.7044,4.6929,4.6929,178889.7345
2005-08-08 14:40:00,8.14,8.15,8.13,8.15,518372.47438425,4.6987,4.7044,4.6929,4.7044,518372.4744
2005-08-08 14:50:00,8.15,8.15,8.13,8.14,169689.093571125,4.7044,4.7044,4.6929,4.6987,169689.0936
2005-08-08 15:00:00,8.14,8.15,8.13,8.15,180667.131048,4.6987,4.7044,4.6929,4.7044,180667.131
2005-08-08 15:10:00,8.14,8.17,8.14,8.14,128181.65663475,4.6987,4.716,4.6987,4.6987,128181.6566
2005-08-08 15:20:00,8.14,8.15,8.12,8.15,322858.854558,4.6987,4.7044,4.6871,4.7044,322858.8546
2005-08-08 15:30:00,8.15,8.15,8.14,8.14,169584.54083325,4.7044,4.7044,4.6987,4.6987,169584.5408
2005-08-08 15:40:00,8.14,8.15,8.14,8.15,168329.90797875,4.6987,4.7044,4.6987,4.7044,168329.908
2005-08-08 15:50:00,8.15,8.15,8.13,8.15,374821.565281875,4.7044,4.7044,4.6929,4.7044,374821.5653
2005-08-09 09:30:00,8.24,8.24,8.21,8.24,641431.046863125,4.7564,4.7564,4.7391,4.7564,641431.0469
2005-08-09 09:40:00,8.23,8.27,8.23,8.25,585599.884837875,4.7506,4.7737,4.7506,4.7622,585599.8848
2005-08-09 09:50:00,8.25,8.27,8.24,8.26,573471.767244375,4.7622,4.7737,4.7564,4.7679,573471.7672
2005-08-09 10:00:00,8.26,8.27,8.25,8.25,49244.339539125,4.7679,4.7737,4.7622,4.7622,49244.3395
2005-08-09 10:10:00,8.25,8.25,8.21,8.22,175334.941416375,4.7622,4.7622,4.7391,4.7448,175334.9414
2005-08-09 10:20:00,8.21,8.23,8.2,8.23,70886.75627925,4.7391,4.7506,4.7333,4.7506,70886.7563
2005-08-09 10:30:00,8.23,8.24,8.21,8.24,213496.69074075,4.7506,4.7564,4.7391,4.7564,213496.6907
2005-08-09 10:40:00,8.24,8.26,8.22,8.25,416433.554956125,4.7564,4.7679,4.7448,4.7622,416433.555
2005-08-09 10:50:00,8.25,8.26,8.24,8.24,196350.04172925,4.7622,4.7679,4.7564,4.7564,196350.0417
2005-08-09 11:00:00,8.24,8.25,8.22,8.22,153797.077414125,4.7564,4.7622,4.7448,4.7448,153797.0774
2005-08-09 11:10:00,8.22,8.24,8.21,8.21,60954.246181125,4.7448,4.7564,4.7391,4.7391,60954.2462
2005-08-09 11:20:00,8.21,8.24,8.21,8.23,109780.37476875,4.7391,4.7564,4.7391,4.7506,109780.3748
2005-08-09 11:30:00,8.23,8.24,8.21,8.22,37011.66920775,4.7506,4.7564,4.7391,4.7448,37011.6692
2005-08-09 11:40:00,8.23,8.23,8.22,8.22,47153.284781625,4.7506,4.7506,4.7448,4.7448,47153.2848
2005-08-09 11:50:00,8.22,8.22,8.21,8.22,43075.7280045,4.7448,4.7448,4.7391,4.7448,43075.728
2005-08-09 12:00:00,8.22,8.22,8.21,8.21,37429.88015925,4.7448,4.7448,4.7391,4.7391,37429.8802
2005-08-09 12:10:00,8.21,8.22,8.21,8.22,68063.832356625,4.7391,4.7448,4.7391,4.7448,68063.8324
2005-08-09 12:20:00,8.22,8.23,8.21,8.23,31470.374100375,4.7448,4.7506,4.7391,4.7506,31470.3741
2005-08-09 12:30:00,8.22,8.23,8.22,8.22,43389.386218125,4.7448,4.7506,4.7448,4.7448,43389.3862
2005-08-09 12:40:00,8.22,8.23,8.22,8.23,31888.585051875,4.7448,4.7506,4.7448,4.7506,31888.5851
2005-08-09 12:50:00,8.22,8.23,8.22,8.23,56563.031190375,4.7448,4.7506,4.7448,4.7506,56563.0312
2005-08-09 13:00:00,8.23,8.23,8.21,8.21,111557.771312625,4.7506,4.7506,4.7391,4.7391,111557.7713
2005-08-09 13:10:00,8.22,8.22,8.2,8.2,923096.122698375,4.7448,4.7448,4.7333,4.7333,923096.1227
2005-08-09 13:20:00,8.2,8.21,8.19,8.19,58235.874996375,4.7333,4.7391,4.7275,4.7275,58235.875
2005-08-09 13:30:00,8.19,8.21,8.19,8.2,375867.092660625,4.7275,4.7391,4.7275,4.7333,375867.0927
2005-08-09 13:40:00,8.2,8.21,8.19,8.21,27288.264585375,4.7333,4.7391,4.7275,4.7391,27288.2646
2005-08-09 13:50:00,8.2,8.2,8.19,8.2,40461.909557625,4.7333,4.7333,4.7275,4.7333,40461.9096
2005-08-09 14:00:00,8.19,8.2,8.18,8.18,258558.920764875,4.7275,4.7333,4.7217,4.7217,258558.9208
2005-08-09 14:10:00,8.18,8.2,8.17,8.17,141564.40708275,4.7217,4.7333,4.716,4.716,141564.4071
2005-08-09 14:20:00,8.17,8.21,8.16,8.21,103507.21049625,4.716,4.7391,4.7102,4.7391,103507.2105
2005-08-09 14:30:00,8.21,8.22,8.2,8.21,342723.87475425,4.7391,4.7448,4.7333,4.7391,342723.8748
2005-08-09 14:40:00,8.21,8.22,8.2,8.21,366771.0044655,4.7391,4.7448,4.7333,4.7391,366771.0045
2005-08-09 14:50:00,8.22,8.24,8.21,8.23,187358.506272,4.7448,4.7564,4.7391,4.7506,187358.5063
2005-08-09 15:00:00,8.23,8.24,8.22,8.22,171152.831901375,4.7506,4.7564,4.7448,4.7448,171152.8319
2005-08-09 15:10:00,8.22,8.23,8.21,8.21,325263.567529125,4.7448,4.7506,4.7391,4.7391,325263.5675
2005-08-09 15:20:00,8.2,8.21,8.2,8.2,109048.505603625,4.7333,4.7391,4.7333,4.7333,109048.5056
2005-08-09 15:30:00,8.2,8.22,8.2,8.2,126613.365566625,4.7333,4.7448,4.7333,4.7333,126613.3656
2005-08-09 15:40:00,8.2,8.22,8.2,8.22,216424.16740125,4.7333,4.7448,4.7333,4.7448,216424.1674
2005-08-09 15:50:00,8.22,8.22,8.21,8.21,233675.369150625,4.7448,4.7448,4.7391,4.7391,233675.3692
2005-08-10 09:30:00,8.23,8.24,8.22,8.24,285638.0798745,4.7506,4.7564,4.7448,4.7564,285638.0799
2005-08-10 09:40:00,8.24,8.24,8.23,8.24,222801.884411625,4.7564,4.7564,4.7506,4.7564,222801.8844
2005-08-10 09:50:00,8.24,8.27,8.24,8.26,537610.17815325,4.7564,4.7737,4.7564,4.7679,537610.1782
2005-08-10 10:00:00,8.25,8.27,8.24,8.25,197709.227321625,4.7622,4.7737,4.7564,4.7622,197709.2273
2005-08-10 10:10:00,8.26,8.26,8.24,8.24,110825.9021475,4.7679,4.7679,4.7564,4.7564,110825.9021
2005-08-10 10:20:00,8.25,8.27,8.24,8.27,494116.23919725,4.7622,4.7737,4.7564,4.7737,494116.2392
2005-08-10 10:30:00,8.26,8.3,8.25,8.3,282815.155951875,4.7679,4.791,4.7622,4.791,282815.156
2005-08-10 10:40:00,8.29,8.35,8.29,8.33,322231.53813075,4.7852,4.8199,4.7852,4.8083,322231.5381
2005-08-10 10:50:00,8.33,8.33,8.31,8.32,259604.448143625,4.8083,4.8083,4.7968,4.8026,259604.4481
2005-08-10 11:00:00,8.32,8.33,8.31,8.33,151183.25896725,4.8026,4.8083,4.7968,4.8083,151183.259
2005-08-10 11:10:00,8.32,8.35,8.32,8.35,254272.258512,4.8026,4.8199,4.8026,4.8199,254272.2585
2005-08-10 11:20:00,8.35,8.35,8.32,8.32,380258.307651375,4.8199,4.8199,4.8026,4.8026,380258.3077
2005-08-10 11:30:00,8.31,8.33,8.3,8.32,252913.072919625,4.7968,4.8083,4.791,4.8026,252913.0729
2005-08-10 11:40:00,8.32,8.32,8.31,8.32,107375.661797625,4.8026,4.8026,4.7968,4.8026,107375.6618
2005-08-10 11:50:00,8.32,8.33,8.31,8.31,207850.8428955,4.8026,4.8083,4.7968,4.7968,207850.8429
2005-08-10 12:00:00,8.31,8.32,8.31,8.32,105911.923467375,4.7968,4.8026,4.7968,4.8026,105911.9235
2005-08-10 12:10:00,8.32,8.33,8.31,8.32,108107.53096275,4.8026,4.8083,4.7968,4.8026,108107.531
2005-08-10 12:20:00,8.33,8.34,8.31,8.33,197709.227321625,4.8083,4.8141,4.7968,4.8083,197709.2273
2005-08-10 12:30:00,8.33,8.35,8.32,8.33,321081.458014125,4.8083,4.8199,4.8026,4.8083,321081.458
2005-08-10 12:40:00,8.32,8.33,8.31,8.32,192795.2486415,4.8026,4.8083,4.7968,4.8026,192795.2486
2005-08-10 12:50:00,8.32,8.33,8.31,8.32,229702.365111375,4.8026,4.8083,4.7968,4.8026,229702.3651
2005-08-10 13:00:00,8.32,8.32,8.31,8.32,153692.52467625,4.8026,4.8026,4.7968,4.8026,153692.5247
2005-08-10 13:10:00,8.32,8.34,8.31,8.34,141878.065296375,4.8026,4.8141,4.7968,4.8141,141878.0653
2005-08-10 13:20:00,8.34,8.34,8.33,8.34,133932.057217875,4.8141,4.8141,4.8083,4.8141,133932.0572
2005-08-10 13:30:00,8.34,8.34,8.31,8.33,136441.322926875,4.8141,4.8141,4.7968,4.8083,136441.3229
2005-08-10 13:40:00,8.33,8.34,8.31,8.33,138846.035898,4.8083,4.8141,4.7968,4.8083,138846.0359
2005-08-10 13:50:00,8.33,8.34,8.31,8.33,188194.928175,4.8083,4.8141,4.7968,4.8083,188194.9282
2005-08-10 14:00:00,8.32,8.33,8.3,8.3,278005.730009625,4.8026,4.8083,4.791,4.791,278005.73
2005-08-10 14:10:00,8.3,8.33,8.29,8.3,562284.62429175,4.791,4.8083,4.7852,4.791,562284.6243
2005-08-10 14:20:00,8.3,8.31,8.29,8.29,237543.820452,4.791,4.7968,4.7852,4.7852,237543.8205
2005-08-10 14:30:00,8.29,8.3,8.28,8.28,213496.69074075,4.7852,4.791,4.7795,4.7795,213496.6907
2005-08-10 14:40:00,8.29,8.3,8.28,8.3,161638.53275475,4.7852,4.791,4.7795,4.791,161638.5328
2005-08-10 14:50:00,8.29,8.3,8.29,8.29,174393.9667755,4.7852,4.791,4.7852,4.7852,174393.9668
2005-08-10 15:00:00,8.29,8.3,8.28,8.28,344187.6130845,4.7852,4.791,4.7795,4.7795,344187.6131
2005-08-10 15:10:00,8.29,8.29,8.24,8.24,584972.568410625,4.7852,4.7852,4.7564,4.7564,584972.5684
2005-08-10 15:20:00,8.23,8.25,8.23,8.25,664537.2019335,4.7506,4.7622,4.7506,4.7622,664537.2019
2005-08-10 15:30:00,8.24,8.27,8.24,8.26,552979.430620875,4.7564,4.7737,4.7564,4.7679,552979.4306
2005-08-10 15:40:00,8.25,8.27,8.24,8.27,324322.59288825,4.7622,4.7737,4.7564,4.7737,324322.5929
2005-08-10 15:50:00,8.27,8.27,8.25,8.27,528827.74817175,4.7737,4.7737,4.7622,4.7737,528827.7482
2005-08-11 09:30:00,8.28,8.34,8.28,8.31,332477.7064425,4.7795,4.8141,4.7795,4.7968,332477.7064
2005-08-11 09:40:00,8.3,8.32,8.29,8.32,110721.349409625,4.791,4.8026,4.7852,4.8026,110721.3494
2005-08-11 09:50:00,8.31,8.32,8.27,8.29,145432.858384125,4.7968,4.8026,4.7737,4.7852,145432.8584
2005-08-11 10:00:00,8.29,8.31,8.28,8.3,94202.016825375,4.7852,4.7968,4.7795,4.791,94202.0168
2005-08-11 10:10:00,8.29,8.34,8.29,8.33,152646.9972975,4.7852,4.8141,4.7852,4.8083,152646.9973
2005-08-11 10:20:00,8.33,8.34,8.32,8.32,281665.07583525,4.8083,4.8141,4.8026,4.8026,281665.0758
2005-08-11 10:30:00,8.32,8.33,8.29,8.32,93783.805873875,4.8026,4.8083,4.7852,4.8026,93783.8059
2005-08-11 10:40:00,8.32,8.33,8.31,8.31,125567.838187875,4.8026,4.8083,4.7968,4.7968,125567.8382
2005-08-11 10:50:00,8.3,8.32,8.3,8.3,57190.347617625,4.791,4.8026,4.791,4.791,57190.3476
2005-08-11 11:00:00,8.3,8.31,8.29,8.3,73918.785677625,4.791,4.7968,4.7852,4.791,73918.7857
2005-08-11 11:10:00,8.3,8.31,8.29,8.3,53321.89631625,4.791,4.7968,4.7852,4.791,53321.8963
2005-08-11 11:20:00,8.3,8.3,8.29,8.29,1195142.346649125,4.791,4.791,4.7852,4.7852,1195142.3466
2005-08-11 11:30:00,8.29,8.3,8.27,8.28,73396.02198825,4.7852,4.791,4.7737,4.7795,73396.022
2005-08-11 11:40:00,8.28,8.29,8.27,8.29,477596.906613,4.7795,4.7852,4.7737,4.7852,477596.9066
2005-08-11 11:50:00,8.29,8.29,8.27,8.27,342410.216540625,4.7852,4.7852,4.7737,4.7737,342410.2165
2005-08-11 12:00:00,8.27,8.28,8.26,8.26,266609.48158125,4.7737,4.7795,4.7679,4.7679,266609.4816
2005-08-11 12:10:00,8.26,8.27,8.25,8.25,149510.41516125,4.7679,4.7737,4.7622,4.7622,149510.4152
2005-08-11 12:20:00,8.25,8.27,8.25,8.26,30738.50493525,4.7622,4.7737,4.7622,4.7679,30738.5049
2005-08-11 12:30:00,8.26,8.26,8.25,8.26,30424.846721625,4.7679,4.7679,4.7622,4.7679,30424.8467
2005-08-11 12:40:00,8.26,8.26,8.24,8.24,339273.634404375,4.7679,4.7679,4.7564,4.7564,339273.6344
2005-08-11 12:50:00,8.24,8.27,8.24,8.25,321290.563489875,4.7564,4.7737,4.7564,4.7622,321290.5635
2005-08-11 13:00:00,8.25,8.25,8.24,8.24,159024.714307875,4.7622,4.7622,4.7564,4.7564,159024.7143
2005-08-11 13:10:00,8.24,8.24,8.22,8.24,310835.289702375,4.7564,4.7564,4.7448,4.7564,310835.2897
2005-08-11 13:20:00,8.24,8.26,8.24,8.25,212451.163362,4.7564,4.7679,4.7564,4.7622,212451.1634
2005-08-11 13:30:00,8.24,8.26,8.24,8.25,97547.704437375,4.7564,4.7679,4.7564,4.7622,97547.7044
2005-08-11 13:40:00,8.25,8.25,8.24,8.25,22060.627691625,4.7622,4.7622,4.7564,4.7622,22060.6277
2005-08-11 13:50:00,8.25,8.25,8.24,8.24,47571.495733125,4.7622,4.7622,4.7564,4.7564,47571.4957
2005-08-11 14:00:00,8.24,8.25,8.23,8.23,138846.035898,4.7564,4.7622,4.7506,4.7506,138846.0359
2005-08-11 14:10:00,8.23,8.24,8.23,8.24,115635.32808975,4.7506,4.7564,4.7506,4.7564,115635.3281
2005-08-11 14:20:00,8.24,8.24,8.23,8.24,17983.0709145,4.7564,4.7564,4.7506,4.7564,17983.0709
2005-08-11 14:30:00,8.24,8.24,8.24,8.24,51753.605248125,4.7564,4.7564,4.7564,4.7564,51753.6052
2005-08-11 14:40:00,8.24,8.24,8.22,8.23,180562.578310125,4.7564,4.7564,4.7448,4.7506,180562.5783
2005-08-11 14:50:00,8.23,8.24,8.23,8.23,38789.065751625,4.7506,4.7564,4.7506,4.7506,38789.0658
2005-08-11 15:00:00,8.24,8.24,8.22,8.24,325368.120267,4.7564,4.7564,4.7448,4.7564,325368.1203
2005-08-11 15:10:00,8.23,8.26,8.23,8.25,167493.48607575,4.7506,4.7679,4.7506,4.7622,167493.4861
2005-08-11 15:20:00,8.24,8.26,8.24,8.25,206700.762778875,4.7564,4.7679,4.7564,4.7622,206700.7628
2005-08-11 15:30:00,8.25,8.26,8.23,8.24,252913.072919625,4.7622,4.7679,4.7506,4.7564,252913.0729
2005-08-11 15:40:00,8.24,8.27,8.24,8.26,259081.68445425,4.7564,4.7737,4.7564,4.7679,259081.6845
2005-08-11 15:50:00,8.25,8.26,8.25,8.26,390086.265011625,4.7622,4.7679,4.7622,4.7679,390086.265
2005-08-12 09:30:00,8.22,8.24,8.21,8.23,150033.178850625,4.7448,4.7564,4.7391,4.7506,150033.1789
2005-08-12 09:40:00,8.23,8.24,8.22,8.24,75800.734959375,4.7506,4.7564,4.7448,4.7564,75800.735
2005-08-12 09:50:00,8.24,8.24,8.22,8.22,270791.59109625,4.7564,4.7564,4.7448,4.7448,270791.5911
2005-08-12 10:00:00,8.23,8.23,8.21,8.21,152437.89182175,4.7506,4.7506,4.7391,4.7391,152437.8918
2005-08-12 10:10:00,8.22,8.23,8.21,8.21,231584.314393125,4.7448,4.7506,4.7391,4.7391,231584.3144
2005-08-12 10:20:00,8.21,8.22,8.2,8.21,398136.825828,4.7391,4.7448,4.7333,4.7391,398136.8258
2005-08-12 10:30:00,8.21,8.22,8.21,8.22,148255.78230675,4.7391,4.7448,4.7391,4.7448,148255.7823
2005-08-12 10:40:00,8.21,8.22,8.21,8.21,16728.43806,4.7391,4.7448,4.7391,4.7391,16728.4381
2005-08-12 10:50:00,8.21,8.22,8.21,8.22,147942.124093125,4.7391,4.7448,4.7391,4.7448,147942.1241
2005-08-12 11:00:00,8.22,8.23,8.22,8.23,190808.746621875,4.7448,4.7506,4.7448,4.7506,190808.7466
2005-08-12 11:10:00,8.23,8.23,8.22,8.22,153065.208249,4.7506,4.7506,4.7448,4.7448,153065.2082
2005-08-12 11:20:00,8.22,8.23,8.22,8.22,28961.108391375,4.7448,4.7506,4.7448,4.7448,28961.1084
2005-08-12 11:30:00,8.23,8.23,8.22,8.22,152124.233608125,4.7506,4.7506,4.7448,4.7448,152124.2336
2005-08-12 11:40:00,8.22,8.23,8.22,8.22,40671.015033375,4.7448,4.7506,4.7448,4.7448,40671.015
2005-08-12 11:50:00,8.22,8.23,8.2,8.2,127554.3402075,4.7448,4.7506,4.7333,4.7333,127554.3402
2005-08-12 12:00:00,8.21,8.21,8.18,8.18,274137.27870825,4.7391,4.7391,4.7217,4.7217,274137.2787
2005-08-12 12:10:00,8.18,8.19,8.16,8.19,515131.339510125,4.7217,4.7275,4.7102,4.7275,515131.3395
2005-08-12 12:20:00,8.19,8.19,8.18,8.19,64404.486531,4.7275,4.7275,4.7217,4.7275,64404.4865
2005-08-12 12:30:00,8.18,8.19,8.18,8.18,155365.36848225,4.7217,4.7275,4.7217,4.7217,155365.3685
2005-08-12 12:40:00,8.18,8.19,8.17,8.18,253122.178395375,4.7217,4.7275,4.716,4.7217,253122.1784
2005-08-12 12:50:00,8.18,8.18,8.17,8.17,102566.235855375,4.7217,4.7217,4.716,4.716,102566.2359
2005-08-12 13:00:00,8.18,8.18,8.17,8.17,121176.623197125,4.7217,4.7217,4.716,4.716,121176.6232
2005-08-12 13:10:00,8.17,8.18,8.17,8.17,56667.58392825,4.716,4.7217,4.716,4.716,56667.5839
2005-08-12 13:20:00,8.17,8.18,8.17,8.17,55831.16202525,4.716,4.7217,4.716,4.716,55831.162
2005-08-12 13:30:00,8.17,8.18,8.17,8.18,194781.750661125,4.716,4.7217,4.716,4.7217,194781.7507
2005-08-12 13:40:00,8.18,8.18,8.17,8.17,76950.815076,4.7217,4.7217,4.716,4.716,76950.8151
2005-08-12 13:50:00,8.17,8.18,8.17,8.17,87092.430649875,4.716,4.7217,4.716,4.716,87092.4306
2005-08-12 14:00:00,8.17,8.18,8.17,8.18,19133.151031125,4.716,4.7217,4.716,4.7217,19133.151
2005-08-12 14:10:00,8.17,8.18,8.17,8.17,81132.924591,4.716,4.7217,4.716,4.716,81132.9246
2005-08-12 14:20:00,8.17,8.19,8.16,8.18,389772.606798,4.716,4.7275,4.7102,4.7217,389772.6068
2005-08-12 14:30:00,8.19,8.19,8.18,8.18,248208.19971525,4.7275,4.7275,4.7217,4.7217,248208.1997
2005-08-12 14:40:00,8.19,8.2,8.18,8.2,135395.795548125,4.7275,4.7333,4.7217,4.7333,135395.7955
2005-08-12 14:50:00,8.2,8.23,8.2,8.22,272359.882164375,4.7333,4.7506,4.7333,4.7448,272359.8822
2005-08-12 15:00:00,8.22,8.23,8.22,8.22,53949.2127435,4.7448,4.7506,4.7448,4.7448,53949.2127
2005-08-12 15:10:00,8.22,8.23,8.22,8.23,85837.797795375,4.7448,4.7506,4.7448,4.7506,85837.7978
2005-08-12 15:20:00,8.23,8.24,8.23,8.23,253226.73113325,4.7506,4.7564,4.7506,4.7506,253226.7311
2005-08-12 15:30:00,8.24,8.24,8.22,8.24,164252.351201625,4.7564,4.7564,4.7448,4.7564,164252.3512
2005-08-12 15:40:00,8.24,8.24,8.22,8.23,125567.838187875,4.7564,4.7564,4.7448,4.7506,125567.8382
2005-08-12 15:50:00,8.22,8.27,8.21,8.22,289611.08391375,4.7448,4.7737,4.7391,4.7448,289611.0839
2005-08-15 09:30:00,8.21,8.21,8.17,8.2,541269.523978875,4.7391,4.7391,4.716,4.7333,541269.524
2005-08-15 09:40:00,8.2,8.21,8.19,8.2,442676.29216275,4.7333,4.7391,4.7275,4.7333,442676.2922
2005-08-15 09:50:00,8.21,8.21,8.17,8.18,98802.337291875,4.7391,4.7391,4.716,4.7217,98802.3373
2005-08-15 10:00:00,8.17,8.18,8.17,8.17,102148.024903875,4.716,4.7217,4.716,4.716,102148.0249
2005-08-15 10:10:00,8.18,8.18,8.15,8.16,85419.586843875,4.7217,4.7217,4.7044,4.7102,85419.5868
2005-08-15 10:20:00,8.16,8.17,8.15,8.16,27392.81732325,4.7102,4.716,4.7044,4.7102,27392.8173
2005-08-15 10:30:00,8.17,8.17,8.15,8.16,34711.5089745,4.716,4.716,4.7044,4.7102,34711.509
2005-08-15 10:40:00,8.16,8.17,8.15,8.17,588213.70328475,4.7102,4.716,4.7044,4.716,588213.7033
2005-08-15 10:50:00,8.16,8.16,8.14,8.15,266295.823367625,4.7102,4.7102,4.6987,4.7044,266295.8234
2005-08-15 11:00:00,8.16,8.16,8.15,8.16,178366.97081475,4.7102,4.7102,4.7044,4.7102,178366.9708
2005-08-15 11:10:00,8.16,8.16,8.15,8.16,24465.34066275,4.7102,4.7102,4.7044,4.7102,24465.3407
2005-08-15 11:20:00,8.16,8.16,8.15,8.15,16519.33258425,4.7102,4.7102,4.7044,4.7044,16519.3326
2005-08-15 11:30:00,8.15,8.16,8.14,8.14,418733.715189375,4.7044,4.7102,4.6987,4.6987,418733.7152
2005-08-15 11:40:00,8.15,8.15,8.13,8.14,72350.4946095,4.7044,4.7044,4.6929,4.6987,72350.4946
2005-08-15 11:50:00,8.14,8.15,8.13,8.14,78937.317095625,4.6987,4.7044,4.6929,4.6987,78937.3171
2005-08-15 12:00:00,8.15,8.15,8.14,8.14,40252.804081875,4.7044,4.7044,4.6987,4.6987,40252.8041
2005-08-15 12:10:00,8.15,8.15,8.14,8.14,60117.824278125,4.7044,4.7044,4.6987,4.6987,60117.8243
2005-08-15 12:20:00,8.14,8.16,8.14,8.15,253017.6256575,4.6987,4.7102,4.6987,4.7044,253017.6257
2005-08-15 12:30:00,8.15,8.17,8.15,8.16,139264.2468495,4.7044,4.716,4.7044,4.7102,139264.2468
2005-08-15 12:40:00,8.16,8.16,8.15,8.15,23942.576973375,4.7102,4.7102,4.7044,4.7044,23942.577
2005-08-15 12:50:00,8.15,8.16,8.14,8.16,98802.337291875,4.7044,4.7102,4.6987,4.7102,98802.3373
2005-08-15 13:00:00,8.16,8.17,8.15,8.16,57085.79487975,4.7102,4.716,4.7044,4.7102,57085.7949
2005-08-15 13:10:00,8.16,8.16,8.15,8.15,17983.0709145,4.7102,4.7102,4.7044,4.7044,17983.0709
2005-08-15 13:20:00,8.16,8.17,8.15,8.16,100266.075622125,4.7102,4.716,4.7044,4.7102,100266.0756
2005-08-15 13:30:00,8.16,8.16,8.15,8.16,53426.449054125,4.7102,4.7102,4.7044,4.7102,53426.4491
2005-08-15 13:40:00,8.16,8.16,8.15,8.16,33143.217906375,4.7102,4.7102,4.7044,4.7102,33143.2179
2005-08-15 13:50:00,8.15,8.16,8.15,8.16,94411.122301125,4.7044,4.7102,4.7044,4.7102,94411.1223
2005-08-15 14:00:00,8.15,8.17,8.15,8.16,175753.152367875,4.7044,4.716,4.7044,4.7102,175753.1524
2005-08-15 14:10:00,8.16,8.17,8.15,8.16,93679.253136,4.7102,4.716,4.7044,4.7102,93679.2531
2005-08-15 14:20:00,8.16,8.16,8.15,8.16,163938.692988,4.7102,4.7102,4.7044,4.7102,163938.693
2005-08-15 14:30:00,8.16,8.17,8.15,8.16,61477.0098705,4.7102,4.716,4.7044,4.7102,61477.0099
2005-08-15 14:40:00,8.16,8.17,8.15,8.16,48826.128587625,4.7102,4.716,4.7044,4.7102,48826.1286
2005-08-15 14:50:00,8.16,8.17,8.15,8.17,189240.45555375,4.7102,4.716,4.7044,4.716,189240.4556
2005-08-15 15:00:00,8.17,8.17,8.15,8.17,56458.4784525,4.716,4.716,4.7044,4.716,56458.4785
2005-08-15 15:10:00,8.16,8.17,8.15,8.16,181817.211164625,4.7102,4.716,4.7044,4.7102,181817.2112
2005-08-15 15:20:00,8.16,8.17,8.15,8.16,211301.083245375,4.7102,4.716,4.7044,4.7102,211301.0832
2005-08-15 15:30:00,8.16,8.16,8.15,8.15,212137.505148375,4.7102,4.7102,4.7044,4.7044,212137.5051
2005-08-15 15:40:00,8.16,8.16,8.15,8.16,227820.415829625,4.7102,4.7102,4.7044,4.7102,227820.4158
2005-08-15 15:50:00,8.15,8.16,8.14,8.15,324531.698364,4.7044,4.7102,4.6987,4.7044,324531.6984
2005-08-16 09:30:00,8.15,8.15,8.08,8.09,567721.36666125,4.7044,4.7044,4.664,4.6698,567721.3667
2005-08-16 09:40:00,8.1,8.16,8.09,8.14,308012.36577975,4.6756,4.7102,4.6698,4.6987,308012.3658
2005-08-16 09:50:00,8.14,8.14,8.11,8.11,319094.9559945,4.6987,4.6987,4.6813,4.6813,319094.956
2005-08-16 10:00:00,8.11,8.11,8.07,8.07,537819.283629,4.6813,4.6813,4.6583,4.6583,537819.2836
2005-08-16 10:10:00,8.08,8.08,8.05,8.06,314390.082790125,4.664,4.664,4.6467,4.6525,314390.0828
2005-08-16 10:20:00,8.06,8.06,8.04,8.05,411310.47080025,4.6525,4.6525,4.6409,4.6467,411310.4708
2005-08-16 10:30:00,8.05,8.05,8.03,8.03,446962.954415625,4.6467,4.6467,4.6352,4.6352,446962.9544
2005-08-16 10:40:00,8.03,8.03,8.02,8.02,402318.935343,4.6352,4.6352,4.6294,4.6294,402318.9353
2005-08-16 10:50:00,8.03,8.04,8.02,8.03,435462.153249375,4.6352,4.6409,4.6294,4.6352,435462.1532
2005-08-16 11:00:00,8.02,8.03,8.02,8.03,303307.492575375,4.6294,4.6352,4.6294,4.6352,303307.4926
2005-08-16 11:10:00,8.03,8.04,8.02,8.03,145955.6220735,4.6352,4.6409,4.6294,4.6352,145955.6221
2005-08-16 11:20:00,8.03,8.04,8.03,8.04,41089.225984875,4.6352,4.6409,4.6352,4.6409,41089.226
2005-08-16 11:30:00,8.04,8.04,8.03,8.03,167493.48607575,4.6409,4.6409,4.6352,4.6352,167493.4861
2005-08-16 11:40:00,8.04,8.04,8.03,8.03,68377.49057025,4.6409,4.6409,4.6352,4.6352,68377.4906
2005-08-16 11:50:00,8.03,8.03,8.02,8.02,529664.17007475,4.6352,4.6352,4.6294,4.6294,529664.1701
2005-08-16 12:00:00,8.02,8.02,8.02,8.02,64927.250220375,4.6294,4.6294,4.6294,4.6294,64927.2502
2005-08-16 12:10:00,8.02,8.02,8.02,8.02,104970.9488265,4.6294,4.6294,4.6294,4.6294,104970.9488
2005-08-16 12:20:00,8.02,8.02,8.02,8.02,120026.5430805,4.6294,4.6294,4.6294,4.6294,120026.5431
2005-08-16 12:30:00,8.02,8.02,8.02,8.02,117517.2773715,4.6294,4.6294,4.6294,4.6294,117517.2774
2005-08-16 12:40:00,8.02,8.02,8.02,8.02,66390.988550625,4.6294,4.6294,4.6294,4.6294,66390.9886
2005-08-16 12:50:00,8.02,8.02,8.02,8.02,27183.7118475,4.6294,4.6294,4.6294,4.6294,27183.7118
2005-08-16 13:00:00,8.02,8.02,8.02,8.02,20805.994837125,4.6294,4.6294,4.6294,4.6294,20805.9948
2005-08-16 13:10:00,8.02,8.02,8.02,8.02,241621.377229125,4.6294,4.6294,4.6294,4.6294,241621.3772
2005-08-16 13:20:00,8.02,8.02,8.01,8.01,121699.3868865,4.6294,4.6294,4.6236,4.6236,121699.3869
2005-08-16 13:30:00,8.02,8.02,8.0,8.01,217469.69478,4.6294,4.6294,4.6178,4.6236,217469.6948
2005-08-16 13:40:00,8.01,8.02,8.0,8.02,292643.113312125,4.6236,4.6294,4.6178,4.6294,292643.1133
2005-08-16 13:50:00,8.02,8.02,8.01,8.01,90960.88195125,4.6294,4.6294,4.6236,4.6236,90960.882
2005-08-16 14:00:00,8.02,8.02,7.99,8.0,926441.810310375,4.6294,4.6294,4.6121,4.6178,926441.8103
2005-08-16 14:10:00,8.01,8.01,7.99,8.0,298916.277584625,4.6236,4.6236,4.6121,4.6178,298916.2776
2005-08-16 14:20:00,8.0,8.01,7.99,8.0,179203.39271775,4.6178,4.6236,4.6121,4.6178,179203.3927
2005-08-16 14:30:00,8.0,8.01,7.99,8.0,71200.414492875,4.6178,4.6236,4.6121,4.6178,71200.4145
2005-08-16 14:40:00,8.0,8.01,8.0,8.01,184849.240563,4.6178,4.6236,4.6178,4.6236,184849.2406
2005-08-16 14:50:00,8.01,8.01,8.0,8.0,77473.578765375,4.6236,4.6236,4.6178,4.6178,77473.5788
2005-08-16 15:00:00,8.01,8.01,8.0,8.01,150765.04801575,4.6236,4.6236,4.6178,4.6236,150765.048
2005-08-16 15:10:00,8.0,8.01,7.99,8.0,107480.2145355,4.6178,4.6236,4.6121,4.6178,107480.2145
2005-08-16 15:20:00,8.0,8.0,7.99,7.99,784772.85048975,4.6178,4.6178,4.6121,4.6121,784772.8505
2005-08-16 15:30:00,8.0,8.0,7.99,7.99,174707.624989125,4.6178,4.6178,4.6121,4.6121,174707.625
2005-08-16 15:40:00,7.99,8.01,7.99,8.0,318467.63956725,4.6121,4.6236,4.6121,4.6178,318467.6396
2005-08-16 15:50:00,8.0,8.02,7.99,8.01,343978.50760875,4.6178,4.6294,4.6121,4.6236,343978.5076
2005-08-17 09:30:00,8.01,8.02,8.01,8.02,184431.0296115,4.6236,4.6294,4.6236,4.6294,184431.0296
2005-08-17 09:40:00,8.02,8.02,8.0,8.01,85210.481368125,4.6294,4.6294,4.6178,4.6236,85210.4814
2005-08-17 09:50:00,8.0,8.03,8.0,8.02,413924.289247125,4.6178,4.6352,4.6178,4.6294,413924.2892
2005-08-17 10:00:00,8.01,8.02,8.01,8.02,122535.8087895,4.6236,4.6294,4.6236,4.6294,122535.8088
2005-08-17 10:10:00,8.02,8.03,8.02,8.03,81864.793756125,4.6294,4.6352,4.6294,4.6352,81864.7938
2005-08-17 10:20:00,8.02,8.03,8.02,8.02,76741.70960025,4.6294,4.6352,4.6294,4.6294,76741.7096
2005-08-17 10:30:00,8.02,8.03,8.02,8.02,113857.931545875,4.6294,4.6352,4.6294,4.6294,113857.9315
2005-08-17 10:40:00,8.02,8.02,8.02,8.02,86674.219698375,4.6294,4.6294,4.6294,4.6294,86674.2197
2005-08-17 10:50:00,8.02,8.04,8.02,8.02,296197.906399875,4.6294,4.6409,4.6294,4.6294,296197.9064
2005-08-17 11:00:00,8.03,8.04,8.02,8.03,93574.700398125,4.6352,4.6409,4.6294,4.6352,93574.7004
2005-08-17 11:10:00,8.03,8.04,8.03,8.03,37116.221945625,4.6352,4.6409,4.6352,4.6352,37116.2219
2005-08-17 11:20:00,8.04,8.05,8.03,8.05,71618.625444375,4.6409,4.6467,4.6352,4.6467,71618.6254
2005-08-17 11:30:00,8.05,8.05,8.03,8.04,80714.7136395,4.6467,4.6467,4.6352,4.6409,80714.7136
2005-08-17 11:40:00,8.04,8.04,8.02,8.02,98906.89002975,4.6409,4.6409,4.6294,4.6294,98906.89
2005-08-17 11:50:00,8.02,8.03,8.02,8.02,46839.626568,4.6294,4.6352,4.6294,4.6294,46839.6266
2005-08-17 12:00:00,8.03,8.03,8.02,8.03,63463.511890125,4.6352,4.6352,4.6294,4.6352,63463.5119
2005-08-17 12:10:00,8.03,8.03,8.02,8.02,46316.862878625,4.6352,4.6352,4.6294,4.6294,46316.8629
2005-08-17 12:20:00,8.03,8.03,8.02,8.03,29483.87208075,4.6352,4.6352,4.6294,4.6352,29483.8721
2005-08-17 12:30:00,8.03,8.03,8.02,8.03,56040.267501,4.6352,4.6352,4.6294,4.6352,56040.2675
2005-08-17 12:40:00,8.03,8.05,8.03,8.04,408173.888664,4.6352,4.6467,4.6352,4.6409,408173.8887
2005-08-17 12:50:00,8.05,8.05,8.04,8.05,27497.370061125,4.6467,4.6467,4.6409,4.6467,27497.3701
2005-08-17 13:00:00,8.04,8.05,8.04,8.05,97234.04622375,4.6409,4.6467,4.6409,4.6467,97234.0462
2005-08-17 13:10:00,8.05,8.08,8.04,8.06,111871.42952625,4.6467,4.664,4.6409,4.6525,111871.4295
2005-08-17 13:20:00,8.06,8.07,8.05,8.06,74859.7603185,4.6525,4.6583,4.6467,4.6525,74859.7603
2005-08-17 13:30:00,8.05,8.06,8.04,8.06,345755.904152625,4.6467,4.6525,4.6409,4.6525,345755.9042
2005-08-17 13:40:00,8.06,8.06,8.05,8.05,105389.159778,4.6525,4.6525,4.6467,4.6467,105389.1598
2005-08-17 13:50:00,8.05,8.08,8.05,8.06,273719.06775675,4.6467,4.664,4.6467,4.6525,273719.0678
2005-08-17 14:00:00,8.07,8.09,8.07,8.08,233989.02736425,4.6583,4.6698,4.6583,4.664,233989.0274
2005-08-17 14:10:00,8.08,8.09,8.07,8.09,144178.225529625,4.664,4.6698,4.6583,4.6698,144178.2255
2005-08-17 14:20:00,8.09,8.09,8.07,8.07,110198.58572025,4.6698,4.6698,4.6583,4.6583,110198.5857
2005-08-17 14:30:00,8.07,8.08,8.05,8.07,50498.972393625,4.6583,4.664,4.6467,4.6583,50498.9724
2005-08-17 14:40:00,8.08,8.09,8.07,8.09,775153.99860525,4.664,4.6698,4.6583,4.6698,775153.9986
2005-08-17 14:50:00,8.09,8.11,8.08,8.09,314912.8464795,4.6698,4.6813,4.664,4.6698,314912.8465
2005-08-17 15:00:00,8.1,8.13,8.08,8.09,495370.87205175,4.6756,4.6929,4.664,4.6698,495370.8721
2005-08-17 15:10:00,8.09,8.09,8.05,8.06,193213.459593,4.6698,4.6698,4.6467,4.6525,193213.4596
2005-08-17 15:20:00,8.05,8.08,8.03,8.05,147733.018617375,4.6467,4.664,4.6352,4.6467,147733.0186
2005-08-17 15:30:00,8.05,8.06,8.03,8.06,154006.182889875,4.6467,4.6525,4.6352,4.6525,154006.1829
2005-08-17 15:40:00,8.06,8.07,8.04,8.06,190076.87745675,4.6525,4.6583,4.6409,4.6525,190076.8775
2005-08-17 15:50:00,8.06,8.11,8.06,8.09,484288.281837,4.6525,4.6813,4.6525,4.6698,484288.2818
2005-08-18 09:30:00,8.02,8.03,7.93,7.94,289401.978438,4.6294,4.6352,4.5774,4.5832,289401.9784
2005-08-18 09:40:00,7.94,8.0,7.93,7.99,145432.858384125,4.5832,4.6178,4.5774,4.6121,145432.8584
2005-08-18 09:50:00,7.99,8.0,7.99,7.99,161847.6382305,4.6121,4.6178,4.6121,4.6121,161847.6382
2005-08-18 10:00:00,8.0,8.0,7.96,7.98,237334.71497625,4.6178,4.6178,4.5948,4.6063,237334.715
2005-08-18 10:10:00,7.98,8.0,7.97,7.99,204400.602545625,4.6063,4.6178,4.6005,4.6121,204400.6025
2005-08-18 10:20:00,7.99,7.99,7.94,7.96,57085.79487975,4.6121,4.6121,4.5832,4.5948,57085.7949
2005-08-18 10:30:00,7.96,7.99,7.95,7.96,147628.4658795,4.5948,4.6121,4.589,4.5948,147628.4659
2005-08-18 10:40:00,7.97,7.99,7.95,7.98,112916.956905,4.6005,4.6121,4.589,4.6063,112916.9569
2005-08-18 10:50:00,7.98,7.99,7.97,7.99,29902.08303225,4.6063,4.6121,4.6005,4.6121,29902.083
2005-08-18 11:00:00,7.98,7.99,7.98,7.98,62313.4317735,4.6063,4.6121,4.6063,4.6063,62313.4318
2005-08-18 11:10:00,7.99,7.99,7.98,7.99,51021.736083,4.6121,4.6121,4.6063,4.6121,51021.7361
2005-08-18 11:20:00,7.98,7.98,7.97,7.98,72768.705561,4.6063,4.6063,4.6005,4.6063,72768.7056
2005-08-18 11:30:00,7.98,7.98,7.97,7.98,154633.499317125,4.6063,4.6063,4.6005,4.6063,154633.4993
2005-08-18 11:40:00,7.98,7.98,7.94,7.95,261486.397425375,4.6063,4.6063,4.5832,4.589,261486.3974
2005-08-18 11:50:00,7.96,7.96,7.94,7.95,239530.322471625,4.5948,4.5948,4.5832,4.589,239530.3225
2005-08-18 12:00:00,7.95,7.95,7.94,7.94,235661.87117025,4.589,4.589,4.5832,4.5832,235661.8712
2005-08-18 12:10:00,7.95,7.96,7.94,7.95,551515.692290625,4.589,4.5948,4.5832,4.589,551515.6923
2005-08-18 12:20:00,7.96,7.96,7.95,7.95,620311.393812375,4.5948,4.5948,4.589,4.589,620311.3938
2005-08-18 12:30:00,7.95,7.95,7.93,7.94,384335.8644285,4.589,4.589,4.5774,4.5832,384335.8644
2005-08-18 12:40:00,7.94,7.94,7.92,7.92,184117.371397875,4.5832,4.5832,4.5717,4.5717,184117.3714
2005-08-18 12:50:00,7.93,7.93,7.92,7.92,368025.63732,4.5774,4.5774,4.5717,4.5717,368025.6373
2005-08-18 13:00:00,7.93,7.93,7.91,7.91,316690.243023375,4.5774,4.5774,4.5659,4.5659,316690.243
2005-08-18 13:10:00,7.91,7.92,7.9,7.91,196977.3581565,4.5659,4.5717,4.5601,4.5659,196977.3582
2005-08-18 13:20:00,7.91,7.92,7.9,7.92,150869.600753625,4.5659,4.5717,4.5601,4.5717,150869.6008
2005-08-18 13:30:00,7.92,7.93,7.92,7.92,147001.14945225,4.5717,4.5774,4.5717,4.5717,147001.1495
2005-08-18 13:40:00,7.93,7.94,7.92,7.94,283128.8141655,4.5774,4.5832,4.5717,4.5832,283128.8142
2005-08-18 13:50:00,7.94,7.95,7.92,7.92,219665.302275375,4.5832,4.589,4.5717,4.5717,219665.3023
2005-08-18 14:00:00,7.92,7.93,7.91,7.92,90542.67099975,4.5717,4.5774,4.5659,4.5717,90542.671
2005-08-18 14:10:00,7.91,7.92,7.91,7.92,62836.195462875,4.5659,4.5717,4.5659,4.5717,62836.1955
2005-08-18 14:20:00,7.92,7.93,7.9,7.91,224370.17547975,4.5717,4.5774,4.5601,4.5659,224370.1755
2005-08-18 14:30:00,7.92,7.92,7.89,7.9,193631.6705445,4.5717,4.5717,4.5543,4.5601,193631.6705
2005-08-18 14:40:00,7.9,7.91,7.89,7.89,309371.551372125,4.5601,4.5659,4.5543,4.5543,309371.5514
2005-08-18 14:50:00,7.9,7.9,7.89,7.89,701026.107451875,4.5601,4.5601,4.5543,4.5543,701026.1075
2005-08-18 15:00:00,7.9,7.9,7.89,7.9,145119.2001705,4.5601,4.5601,4.5543,4.5601,145119.2002
2005-08-18 15:10:00,7.9,7.9,7.89,7.9,352342.72663875,4.5601,4.5601,4.5543,4.5601,352342.7266
2005-08-18 15:20:00,7.9,7.9,7.89,7.9,221024.48786775,4.5601,4.5601,4.5543,4.5601,221024.4879
2005-08-18 15:30:00,7.9,7.9,7.88,7.88,282292.3922625,4.5601,4.5601,4.5486,4.5486,282292.3923
2005-08-18 15:40:00,7.88,7.89,7.88,7.88,537819.283629,4.5486,4.5543,4.5486,4.5486,537819.2836
2005-08-18 15:50:00,7.88,7.89,7.86,7.88,841440.434418,4.5486,4.5543,4.537,4.5486,841440.4344
2005-08-19 09:30:00,7.94,7.97,7.93,7.96,720263.811220875,4.5832,4.6005,4.5774,4.5948,720263.8112
2005-08-19 09:40:00,7.96,7.98,7.95,7.96,382349.362408875,4.5948,4.6063,4.589,4.5948,382349.3624
2005-08-19 09:50:00,7.96,7.98,7.96,7.97,359243.2073385,4.5948,4.6063,4.5948,4.6005,359243.2073
2005-08-19 10:00:00,7.97,7.98,7.96,7.98,226879.44118875,4.6005,4.6063,4.5948,4.6063,226879.4412
2005-08-19 10:10:00,7.98,7.98,7.93,7.94,271418.9075235,4.6063,4.6063,4.5774,4.5832,271418.9075
2005-08-19 10:20:00,7.94,7.97,7.94,7.97,175648.59963,4.5832,4.6005,4.5832,4.6005,175648.5996
2005-08-19 10:30:00,7.97,7.97,7.94,7.96,206700.762778875,4.6005,4.6005,4.5832,4.5948,206700.7628
2005-08-19 10:40:00,7.96,7.97,7.94,7.94,87928.852552875,4.5948,4.6005,4.5832,4.5832,87928.8526
2005-08-19 10:50:00,7.94,7.95,7.93,7.94,102252.57764175,4.5832,4.589,4.5774,4.5832,102252.5776
2005-08-19 11:00:00,7.94,7.96,7.93,7.96,244757.959365375,4.5832,4.5948,4.5774,4.5948,244757.9594
2005-08-19 11:10:00,7.96,7.96,7.94,7.94,187985.82269925,4.5948,4.5948,4.5832,4.5832,187985.8227
2005-08-19 11:20:00,7.94,7.95,7.94,7.95,88974.379931625,4.5832,4.589,4.5832,4.589,88974.3799
2005-08-19 11:30:00,7.94,7.96,7.94,7.96,197081.910894375,4.5832,4.5948,4.5832,4.5948,197081.9109
2005-08-19 11:40:00,7.96,7.96,7.93,7.95,146582.93850075,4.5948,4.5948,4.5774,4.589,146582.9385
2005-08-19 11:50:00,7.95,7.96,7.94,7.95,112707.85142925,4.589,4.5948,4.5832,4.589,112707.8514
2005-08-19 12:00:00,7.95,7.96,7.95,7.96,159338.3725215,4.589,4.5948,4.589,4.5948,159338.3725
2005-08-19 12:10:00,7.95,7.96,7.94,7.95,160697.558113875,4.589,4.5948,4.5832,4.589,160697.5581
2005-08-19 12:20:00,7.95,7.95,7.94,7.94,135291.24281025,4.589,4.589,4.5832,4.5832,135291.2428
2005-08-19 12:30:00,7.94,7.95,7.94,7.94,175753.152367875,4.5832,4.589,4.5832,4.5832,175753.1524
2005-08-19 12:40:00,7.94,7.95,7.94,7.95,80505.60816375,4.5832,4.589,4.5832,4.589,80505.6082
2005-08-19 12:50:00,7.95,7.95,7.94,7.95,85105.92863025,4.589,4.589,4.5832,4.589,85105.9286
2005-08-19 13:00:00,7.95,7.96,7.94,7.94,393013.741672125,4.589,4.5948,4.5832,4.5832,393013.7417
2005-08-19 13:10:00,7.94,7.96,7.94,7.95,182653.633067625,4.5832,4.5948,4.5832,4.589,182653.6331
2005-08-19 13:20:00,7.95,7.96,7.94,7.94,206387.10456525,4.589,4.5948,4.5832,4.5832,206387.1046
2005-08-19 13:30:00,7.94,7.95,7.93,7.94,60013.27154025,4.5832,4.589,4.5774,4.5832,60013.2715
2005-08-19 13:40:00,7.95,7.96,7.94,7.95,124731.416284875,4.589,4.5948,4.5832,4.589,124731.4163
2005-08-19 13:50:00,7.95,7.98,7.95,7.98,135082.1373345,4.589,4.6063,4.589,4.6063,135082.1373
2005-08-19 14:00:00,7.97,7.99,7.97,7.98,63568.064628,4.6005,4.6121,4.6005,4.6063,63568.0646
2005-08-19 14:10:00,7.98,7.99,7.97,7.98,331223.073588,4.6063,4.6121,4.6005,4.6063,331223.0736
2005-08-19 14:20:00,7.98,7.98,7.95,7.96,208164.501109125,4.6063,4.6063,4.589,4.5948,208164.5011
2005-08-19 14:30:00,7.96,7.98,7.96,7.97,90542.67099975,4.5948,4.6063,4.5948,4.6005,90542.671
2005-08-19 14:40:00,7.97,7.98,7.95,7.96,170002.75178475,4.6005,4.6063,4.589,4.5948,170002.7518
2005-08-19 14:50:00,7.96,7.97,7.95,7.97,121385.728672875,4.5948,4.6005,4.589,4.6005,121385.7287
2005-08-19 15:00:00,7.96,7.99,7.95,7.97,954566.49679875,4.5948,4.6121,4.589,4.6005,954566.4968
2005-08-19 15:10:00,7.97,7.99,7.97,7.99,310626.184226625,4.6005,4.6121,4.6005,4.6121,310626.1842
2005-08-19 15:20:00,7.98,7.99,7.98,7.99,162684.0601335,4.6063,4.6121,4.6063,4.6121,162684.0601
2005-08-19 15:30:00,7.98,7.99,7.98,7.98,287729.134632,4.6063,4.6121,4.6063,4.6063,287729.1346
2005-08-19 15:40:00,7.99,8.0,7.98,7.99,626166.347133375,4.6121,4.6178,4.6063,4.6121,626166.3471
2005-08-19 15:50:00,8.0,8.02,7.98,8.01,609647.014549125,4.6178,4.6294,4.6063,4.6236,609647.0145
2005-08-22 09:30:00,8.02,8.05,8.01,8.02,323172.512771625,4.6294,4.6467,4.6236,4.6294,323172.5128
2005-08-22 09:40:00,8.02,8.02,8.01,8.01,473101.138884375,4.6294,4.6294,4.6236,4.6236,473101.1389
2005-08-22 09:50:00,8.01,8.02,7.99,8.02,152019.68087025,4.6236,4.6294,4.6121,4.6294,152019.6809
2005-08-22 10:00:00,8.02,8.02,8.01,8.02,271837.118475,4.6294,4.6294,4.6236,4.6294,271837.1185
2005-08-22 10:10:00,8.02,8.03,8.02,8.03,112080.535002,4.6294,4.6352,4.6294,4.6352,112080.535
2005-08-22 10:20:00,8.03,8.05,8.02,8.05,876883.812557625,4.6352,4.6467,4.6294,4.6467,876883.8126
2005-08-22 10:30:00,8.05,8.1,8.05,8.09,414028.841985,4.6467,4.6756,4.6467,4.6698,414028.842
2005-08-22 10:40:00,8.09,8.1,8.08,8.09,248312.752453125,4.6698,4.6756,4.664,4.6698,248312.7525
2005-08-22 10:50:00,8.09,8.09,8.04,8.06,729569.00489175,4.6698,4.6698,4.6409,4.6525,729569.0049
2005-08-22 11:00:00,8.06,8.07,8.02,8.04,92006.40933,4.6525,4.6583,4.6294,4.6409,92006.4093
2005-08-22 11:10:00,8.04,8.04,8.03,8.03,40357.35681975,4.6409,4.6409,4.6352,4.6352,40357.3568
2005-08-22 11:20:00,8.03,8.04,8.03,8.04,322858.854558,4.6352,4.6409,4.6352,4.6409,322858.8546
2005-08-22 11:30:00,8.04,8.05,8.04,8.04,51753.605248125,4.6409,4.6467,4.6409,4.6409,51753.6052
2005-08-22 11:40:00,8.04,8.07,8.04,8.06,146373.833025,4.6409,4.6583,4.6409,4.6525,146373.833
2005-08-22 11:50:00,8.06,8.07,8.03,8.04,815406.802687125,4.6525,4.6583,4.6352,4.6409,815406.8027
2005-08-22 12:00:00,8.04,8.04,8.02,8.04,881065.922072625,4.6409,4.6409,4.6294,4.6409,881065.9221
2005-08-22 12:10:00,8.03,8.05,8.02,8.04,589259.2306635,4.6352,4.6467,4.6294,4.6409,589259.2307
2005-08-22 12:20:00,8.04,8.04,8.02,8.02,83955.848513625,4.6409,4.6409,4.6294,4.6294,83955.8485
2005-08-22 12:30:00,8.02,8.03,8.02,8.02,391236.34512825,4.6294,4.6352,4.6294,4.6294,391236.3451
2005-08-22 12:40:00,8.02,8.03,8.02,8.02,175857.70510575,4.6294,4.6352,4.6294,4.6294,175857.7051
2005-08-22 12:50:00,8.02,8.03,8.02,8.02,42552.964315125,4.6294,4.6352,4.6294,4.6294,42552.9643
2005-08-22 13:00:00,8.03,8.03,8.02,8.02,184117.371397875,4.6352,4.6352,4.6294,4.6294,184117.3714
2005-08-22 13:10:00,8.02,8.03,8.02,8.02,208478.15932275,4.6294,4.6352,4.6294,4.6294,208478.1593
2005-08-22 13:20:00,8.02,8.03,8.02,8.02,70050.33437625,4.6294,4.6352,4.6294,4.6294,70050.3344
2005-08-22 13:30:00,8.02,8.03,8.02,8.02,54053.765481375,4.6294,4.6352,4.6294,4.6294,54053.7655
2005-08-22 13:40:00,8.02,8.05,8.02,8.04,198650.2019625,4.6294,4.6467,4.6294,4.6409,198650.202
2005-08-22 13:50:00,8.04,8.04,8.03,8.03,40148.251344,4.6409,4.6409,4.6352,4.6352,40148.2513
2005-08-22 14:00:00,8.04,8.04,8.03,8.04,102566.235855375,4.6409,4.6409,4.6352,4.6409,102566.2359
2005-08-22 14:10:00,8.04,8.05,8.03,8.04,78832.76435775,4.6409,4.6467,4.6352,4.6409,78832.7644
2005-08-22 14:20:00,8.04,8.05,8.03,8.05,175439.49415425,4.6409,4.6467,4.6352,4.6467,175439.4942
2005-08-22 14:30:00,8.04,8.05,8.04,8.04,91901.856592125,4.6409,4.6467,4.6409,4.6409,91901.8566
2005-08-22 14:40:00,8.04,8.06,8.04,8.04,519104.343549375,4.6409,4.6525,4.6409,4.6409,519104.3435
2005-08-22 14:50:00,8.04,8.06,8.04,8.05,191122.4048355,4.6409,4.6525,4.6409,4.6467,191122.4048
2005-08-22 15:00:00,8.05,8.06,8.05,8.05,52067.26346175,4.6467,4.6525,4.6467,4.6467,52067.2635
2005-08-22 15:10:00,8.05,8.07,8.05,8.06,807042.583657125,4.6467,4.6583,4.6467,4.6525,807042.5837
2005-08-22 15:20:00,8.06,8.07,8.04,8.05,236184.634859625,4.6525,4.6583,4.6409,4.6467,236184.6349
2005-08-22 15:30:00,8.05,8.06,8.04,8.06,587795.49233325,4.6467,4.6525,4.6409,4.6525,587795.4923
2005-08-22 15:40:00,8.06,8.08,8.06,8.08,351297.19926,4.6525,4.664,4.6525,4.664,351297.1993
2005-08-22 15:50:00,8.07,8.08,8.06,8.06,432430.123851,4.6583,4.664,4.6525,4.6525,432430.1239
2005-08-23 09:30:00,8.04,8.04,8.01,8.02,244444.30115175,4.6409,4.6409,4.6236,4.6294,244444.3012
2005-08-23 09:40:00,8.02,8.02,8.0,8.01,282292.3922625,4.6294,4.6294,4.6178,4.6236,282292.3923
2005-08-23 09:50:00,8.01,8.02,7.99,8.0,308430.57673125,4.6236,4.6294,4.6121,4.6178,308430.5767
2005-08-23 10:00:00,8.0,8.02,7.99,8.02,71304.96723075,4.6178,4.6294,4.6121,4.6294,71304.9672
2005-08-23 10:10:00,8.01,8.02,8.0,8.02,319408.614208125,4.6236,4.6294,4.6178,4.6294,319408.6142
2005-08-23 10:20:00,8.02,8.04,8.01,8.04,552979.430620875,4.6294,4.6409,4.6236,4.6409,552979.4306
2005-08-23 10:30:00,8.04,8.06,8.02,8.03,216737.825614875,4.6409,4.6525,4.6294,4.6352,216737.8256
2005-08-23 10:40:00,8.03,8.03,8.02,8.03,133827.50448,4.6352,4.6352,4.6294,4.6352,133827.5045
2005-08-23 10:50:00,8.02,8.03,8.02,8.02,106643.7926325,4.6294,4.6352,4.6294,4.6294,106643.7926
2005-08-23 11:00:00,8.02,8.02,8.0,8.02,141041.643393375,4.6294,4.6294,4.6178,4.6294,141041.6434
2005-08-23 11:10:00,8.02,8.02,8.02,8.02,102148.024903875,4.6294,4.6294,4.6294,4.6294,102148.0249
2005-08-23 11:20:00,8.02,8.03,8.02,8.02,242353.24639425,4.6294,4.6352,4.6294,4.6294,242353.2464
2005-08-23 11:30:00,8.02,8.02,7.99,8.0,123163.12521675,4.6294,4.6294,4.6121,4.6178,123163.1252
2005-08-23 11:40:00,8.0,8.01,7.99,8.0,313971.871838625,4.6178,4.6236,4.6121,4.6178,313971.8718
2005-08-23 11:50:00,8.01,8.02,8.0,8.0,58340.42773425,4.6236,4.6294,4.6178,4.6178,58340.4277
2005-08-23 12:00:00,8.01,8.01,7.99,8.0,223220.095363125,4.6236,4.6236,4.6121,4.6178,223220.0954
2005-08-23 12:10:00,8.0,8.0,7.99,7.99,172616.570231625,4.6178,4.6178,4.6121,4.6121,172616.5702
2005-08-23 12:20:00,7.99,8.01,7.98,7.99,364575.396970125,4.6121,4.6236,4.6063,4.6121,364575.397
2005-08-23 12:30:00,7.99,8.0,7.99,7.99,280305.890242875,4.6121,4.6178,4.6121,4.6121,280305.8902
2005-08-23 12:40:00,7.99,8.0,7.98,7.99,417269.976859125,4.6121,4.6178,4.6063,4.6121,417269.9769
2005-08-23 12:50:00,7.99,8.01,7.99,8.01,250403.807210625,4.6121,4.6236,4.6121,4.6236,250403.8072
2005-08-23 13:00:00,8.0,8.01,8.0,8.0,19969.572934125,4.6178,4.6236,4.6178,4.6178,19969.5729
2005-08-23 13:10:00,8.01,8.01,8.0,8.01,73186.9165125,4.6236,4.6236,4.6178,4.6236,73186.9165
2005-08-23 13:20:00,8.01,8.01,8.0,8.0,116053.53904125,4.6236,4.6236,4.6178,4.6178,116053.539
2005-08-23 13:30:00,8.0,8.01,8.0,8.01,129645.394965,4.6178,4.6236,4.6178,4.6236,129645.395
2005-08-23 13:40:00,8.01,8.01,7.99,7.99,161743.085492625,4.6236,4.6236,4.6121,4.6121,161743.0855
2005-08-23 13:50:00,7.99,7.99,7.98,7.98,49871.655966375,4.6121,4.6121,4.6063,4.6063,49871.656
2005-08-23 14:00:00,7.99,8.0,7.98,7.99,114380.69523525,4.6121,4.6178,4.6063,4.6121,114380.6952
2005-08-23 14:10:00,7.99,8.0,7.98,7.99,38161.749324375,4.6121,4.6178,4.6063,4.6121,38161.7493
2005-08-23 14:20:00,8.0,8.04,7.99,8.03,386322.366448125,4.6178,4.6409,4.6121,4.6352,386322.3664
2005-08-23 14:30:00,8.03,8.04,8.0,8.02,178262.418076875,4.6352,4.6409,4.6178,4.6294,178262.4181
2005-08-23 14:40:00,8.02,8.02,8.0,8.01,88556.168980125,4.6294,4.6294,4.6178,4.6236,88556.169
2005-08-23 14:50:00,8.02,8.02,8.01,8.02,62208.879035625,4.6294,4.6294,4.6236,4.6294,62208.879
2005-08-23 15:00:00,8.01,8.02,8.01,8.02,87615.19433925,4.6236,4.6294,4.6236,4.6294,87615.1943
2005-08-23 15:10:00,8.02,8.02,8.0,8.01,173243.886658875,4.6294,4.6294,4.6178,4.6236,173243.8867
2005-08-23 15:20:00,8.01,8.01,8.0,8.0,106643.7926325,4.6236,4.6236,4.6178,4.6178,106643.7926
2005-08-23 15:30:00,8.01,8.01,7.99,7.99,117726.38284725,4.6236,4.6236,4.6121,4.6121,117726.3828
2005-08-23 15:40:00,7.99,8.0,7.99,8.0,136859.533878375,4.6121,4.6178,4.6121,4.6178,136859.5339
2005-08-23 15:50:00,8.0,8.02,7.99,8.01,209314.58122575,4.6178,4.6294,4.6121,4.6236,209314.5812
2005-08-24 09:30:00,7.9,7.92,7.89,7.89,339169.0816665,4.5601,4.5717,4.5543,4.5543,339169.0817
2005-08-24 09:40:00,7.89,7.89,7.84,7.88,446962.954415625,4.5543,4.5543,4.5255,4.5486,446962.9544
2005-08-24 09:50:00,7.87,7.91,7.86,7.88,653559.164456625,4.5428,4.5659,4.537,4.5486,653559.1645
2005-08-24 10:00:00,7.89,7.9,7.88,7.89,320140.48337325,4.5543,4.5601,4.5486,4.5543,320140.4834
2005-08-24 10:10:00,7.89,7.91,7.88,7.9,765639.699458625,4.5543,4.5659,4.5486,4.5601,765639.6995
2005-08-24 10:20:00,7.91,7.91,7.89,7.9,97861.362651,4.5659,4.5659,4.5543,4.5601,97861.3627
2005-08-24 10:30:00,7.9,7.91,7.89,7.91,457731.88641675,4.5601,4.5659,4.5543,4.5659,457731.8864
2005-08-24 10:40:00,7.9,7.93,7.89,7.92,147733.018617375,4.5601,4.5774,4.5543,4.5717,147733.0186
2005-08-24 10:50:00,7.91,7.92,7.9,7.91,98488.67907825,4.5659,4.5717,4.5601,4.5659,98488.6791
2005-08-24 11:00:00,7.91,7.91,7.88,7.88,147314.807665875,4.5659,4.5659,4.5486,4.5486,147314.8077
2005-08-24 11:10:00,7.89,7.89,7.87,7.89,176066.8105815,4.5543,4.5543,4.5428,4.5543,176066.8106
2005-08-24 11:20:00,7.88,7.9,7.88,7.89,138009.613995,4.5486,4.5601,4.5486,4.5543,138009.614
2005-08-24 11:30:00,7.9,7.9,7.88,7.9,92110.962067875,4.5601,4.5601,4.5486,4.5601,92110.9621
2005-08-24 11:40:00,7.89,7.9,7.88,7.88,80087.39721225,4.5543,4.5601,4.5486,4.5486,80087.3972
2005-08-24 11:50:00,7.89,7.89,7.88,7.88,114067.037021625,4.5543,4.5543,4.5486,4.5486,114067.037
2005-08-24 12:00:00,7.89,7.9,7.87,7.89,230016.023325,4.5543,4.5601,4.5428,4.5543,230016.0233
2005-08-24 12:10:00,7.89,7.9,7.88,7.88,60954.246181125,4.5543,4.5601,4.5486,4.5486,60954.2462
2005-08-24 12:20:00,7.88,7.9,7.88,7.9,88137.958028625,4.5486,4.5601,4.5486,4.5601,88137.958
2005-08-24 12:30:00,7.89,7.9,7.88,7.88,104448.185137125,4.5543,4.5601,4.5486,4.5486,104448.1851
2005-08-24 12:40:00,7.88,7.9,7.88,7.9,152437.89182175,4.5486,4.5601,4.5486,4.5601,152437.8918
2005-08-24 12:50:00,7.91,7.92,7.89,7.9,169166.32988175,4.5659,4.5717,4.5543,4.5601,169166.3299
2005-08-24 13:00:00,7.9,7.92,7.89,7.89,94202.016825375,4.5601,4.5717,4.5543,4.5543,94202.0168
2005-08-24 13:10:00,7.9,7.9,7.89,7.9,69423.017949,4.5601,4.5601,4.5543,4.5601,69423.0179
2005-08-24 13:20:00,7.89,7.91,7.89,7.89,238066.584141375,4.5543,4.5659,4.5543,4.5543,238066.5841
2005-08-24 13:30:00,7.88,7.9,7.88,7.9,217783.352993625,4.5486,4.5601,4.5486,4.5601,217783.353
2005-08-24 13:40:00,7.9,7.93,7.89,7.91,317631.21766425,4.5601,4.5774,4.5543,4.5659,317631.2177
2005-08-24 13:50:00,7.91,7.91,7.9,7.9,17564.859963,4.5659,4.5659,4.5601,4.5601,17564.86
2005-08-24 14:00:00,7.9,7.91,7.9,7.91,23628.91875975,4.5601,4.5659,4.5601,4.5659,23628.9188
2005-08-24 14:10:00,7.9,7.91,7.9,7.9,36384.3527805,4.5601,4.5659,4.5601,4.5601,36384.3528
2005-08-24 14:20:00,7.9,7.91,7.9,7.91,25510.8680415,4.5601,4.5659,4.5601,4.5659,25510.868
2005-08-24 14:30:00,7.9,7.91,7.9,7.91,152751.550035375,4.5601,4.5659,4.5601,4.5659,152751.55
2005-08-24 14:40:00,7.91,7.91,7.9,7.91,54890.187384375,4.5659,4.5659,4.5601,4.5659,54890.1874
2005-08-24 14:50:00,7.91,7.91,7.9,7.9,88451.61624225,4.5659,4.5659,4.5601,4.5601,88451.6162
2005-08-24 15:00:00,7.9,7.91,7.89,7.89,344605.824036,4.5601,4.5659,4.5543,4.5543,344605.824
2005-08-24 15:10:00,7.9,7.9,7.86,7.87,438389.629909875,4.5601,4.5601,4.537,4.5428,438389.6299
2005-08-24 15:20:00,7.86,7.88,7.85,7.87,428248.014336,4.537,4.5486,4.5313,4.5428,428248.0143
2005-08-24 15:30:00,7.86,7.87,7.86,7.87,240994.060801875,4.537,4.5428,4.537,4.5428,240994.0608
2005-08-24 15:40:00,7.86,7.87,7.86,7.86,277064.75536875,4.537,4.5428,4.537,4.537,277064.7554
2005-08-24 15:50:00,7.86,7.87,7.85,7.85,485229.256477875,4.537,4.5428,4.5313,4.5313,485229.2565
2005-08-25 09:30:00,7.87,7.88,7.84,7.85,628152.849153,4.5428,4.5486,4.5255,4.5313,628152.8492
2005-08-25 09:40:00,7.85,7.87,7.84,7.86,275287.358824875,4.5313,4.5428,4.5255,4.537,275287.3588
2005-08-25 09:50:00,7.86,7.86,7.84,7.85,234825.44926725,4.537,4.537,4.5255,4.5313,234825.4493
2005-08-25 10:00:00,7.85,7.87,7.84,7.86,171571.042852875,4.5313,4.5428,4.5255,4.537,171571.0429
2005-08-25 10:10:00,7.86,7.87,7.84,7.85,194049.881496,4.537,4.5428,4.5255,4.5313,194049.8815
2005-08-25 10:20:00,7.84,7.85,7.84,7.84,758007.34959375,4.5255,4.5313,4.5255,4.5255,758007.3496
2005-08-25 10:30:00,7.85,7.87,7.85,7.86,391968.214293375,4.5313,4.5428,4.5313,4.537,391968.2143
2005-08-25 10:40:00,7.86,7.87,7.84,7.85,203250.522429,4.537,4.5428,4.5255,4.5313,203250.5224
2005-08-25 10:50:00,7.85,7.86,7.84,7.85,102043.472166,4.5313,4.537,4.5255,4.5313,102043.4722
2005-08-25 11:00:00,7.84,7.85,7.84,7.85,210360.1086045,4.5255,4.5313,4.5255,4.5313,210360.1086
2005-08-25 11:10:00,7.85,7.86,7.84,7.85,189554.113767375,4.5313,4.537,4.5255,4.5313,189554.1138
2005-08-25 11:20:00,7.85,7.86,7.85,7.86,59804.1660645,4.5313,4.537,4.5313,4.537,59804.1661
2005-08-25 11:30:00,7.85,7.86,7.84,7.84,179517.050931375,4.5313,4.537,4.5255,4.5255,179517.0509
2005-08-25 11:40:00,7.84,7.85,7.83,7.84,227820.415829625,4.5255,4.5313,4.5197,4.5255,227820.4158
2005-08-25 11:50:00,7.84,7.85,7.84,7.84,75591.629483625,4.5255,4.5313,4.5255,4.5255,75591.6295
2005-08-25 12:00:00,7.85,7.85,7.84,7.84,63045.300938625,4.5313,4.5313,4.5255,4.5255,63045.3009
2005-08-25 12:10:00,7.85,7.85,7.84,7.84,65554.566647625,4.5313,4.5313,4.5255,4.5255,65554.5666
2005-08-25 12:20:00,7.84,7.85,7.84,7.84,53112.7908405,4.5255,4.5313,4.5255,4.5255,53112.7908
2005-08-25 12:30:00,7.84,7.85,7.83,7.84,148255.78230675,4.5255,4.5313,4.5197,4.5255,148255.7823
2005-08-25 12:40:00,7.85,7.85,7.84,7.84,94097.4640875,4.5313,4.5313,4.5255,4.5255,94097.4641
2005-08-25 12:50:00,7.85,7.86,7.84,7.85,55308.398335875,4.5313,4.537,4.5255,4.5313,55308.3983
2005-08-25 13:00:00,7.85,7.86,7.85,7.85,35966.141829,4.5313,4.537,4.5313,4.5313,35966.1418
2005-08-25 13:10:00,7.86,7.86,7.84,7.85,43075.7280045,4.537,4.537,4.5255,4.5313,43075.728
2005-08-25 13:20:00,7.85,7.88,7.85,7.88,67018.304977875,4.5313,4.5486,4.5313,4.5486,67018.305
2005-08-25 13:30:00,7.87,7.88,7.86,7.86,87719.747077125,4.5428,4.5486,4.537,4.537,87719.7471
2005-08-25 13:40:00,7.86,7.88,7.86,7.87,78310.000668375,4.537,4.5486,4.537,4.5428,78310.0007
2005-08-25 13:50:00,7.87,7.88,7.86,7.87,54890.187384375,4.5428,4.5486,4.537,4.5428,54890.1874
2005-08-25 14:00:00,7.87,7.87,7.85,7.85,46839.626568,4.5428,4.5428,4.5313,4.5313,46839.6266
2005-08-25 14:10:00,7.86,7.86,7.84,7.84,125254.17997425,4.537,4.537,4.5255,4.5255,125254.18
2005-08-25 14:20:00,7.85,7.86,7.84,7.86,179517.050931375,4.5313,4.537,4.5255,4.537,179517.0509
2005-08-25 14:30:00,7.86,7.88,7.86,7.87,75905.28769725,4.537,4.5486,4.537,4.5428,75905.2877
2005-08-25 14:40:00,7.87,7.87,7.86,7.86,35861.589091125,4.5428,4.5428,4.537,4.537,35861.5891
2005-08-25 14:50:00,7.87,7.87,7.85,7.87,52485.47441325,4.5428,4.5428,4.5313,4.5428,52485.4744
2005-08-25 15:00:00,7.86,7.87,7.85,7.85,84060.4012515,4.537,4.5428,4.5313,4.5313,84060.4013
2005-08-25 15:10:00,7.85,7.86,7.84,7.84,201682.231360875,4.5313,4.537,4.5255,4.5255,201682.2314
2005-08-25 15:20:00,7.84,7.85,7.84,7.84,184535.582349375,4.5255,4.5313,4.5255,4.5255,184535.5823
2005-08-25 15:30:00,7.85,7.85,7.84,7.84,355479.308775,4.5313,4.5313,4.5255,4.5255,355479.3088
2005-08-25 15:40:00,7.85,7.85,7.84,7.84,407023.808547375,4.5313,4.5313,4.5255,4.5255,407023.8085
2005-08-25 15:50:00,7.85,7.87,7.83,7.87,496207.29395475,4.5313,4.5428,4.5197,4.5428,496207.294
2005-08-26 09:30:00,7.94,7.96,7.9,7.91,247789.98876375,4.5832,4.5948,4.5601,4.5659,247789.9888
2005-08-26 09:40:00,7.91,7.94,7.9,7.94,319199.508732375,4.5659,4.5832,4.5601,4.5832,319199.5087
2005-08-26 09:50:00,7.94,7.95,7.91,7.92,307698.707566125,4.5832,4.589,4.5659,4.5717,307698.7076
2005-08-26 10:00:00,7.92,7.92,7.89,7.9,270791.59109625,4.5717,4.5717,4.5543,4.5601,270791.5911
2005-08-26 10:10:00,7.9,7.91,7.89,7.89,724655.026211625,4.5601,4.5659,4.5543,4.5543,724655.0262
2005-08-26 10:20:00,7.9,7.9,7.89,7.89,285742.632612375,4.5601,4.5601,4.5543,4.5543,285742.6326
2005-08-26 10:30:00,7.89,7.9,7.89,7.89,92215.51480575,4.5543,4.5601,4.5543,4.5543,92215.5148
2005-08-26 10:40:00,7.89,7.9,7.88,7.88,113021.509642875,4.5543,4.5601,4.5486,4.5486,113021.5096
2005-08-26 10:50:00,7.89,7.9,7.88,7.89,240575.849850375,4.5543,4.5601,4.5486,4.5543,240575.8499
2005-08-26 11:00:00,7.89,7.9,7.89,7.89,59072.296899375,4.5543,4.5601,4.5543,4.5543,59072.2969
2005-08-26 11:10:00,7.9,7.9,7.89,7.89,83014.87387275,4.5601,4.5601,4.5543,4.5543,83014.8739
2005-08-26 11:20:00,7.89,7.89,7.88,7.88,160906.663589625,4.5543,4.5543,4.5486,4.5486,160906.6636
2005-08-26 11:30:00,7.88,7.89,7.87,7.88,323277.0655095,4.5486,4.5543,4.5428,4.5486,323277.0655
2005-08-26 11:40:00,7.88,7.89,7.88,7.88,72036.836395875,4.5486,4.5543,4.5486,4.5486,72036.8364
2005-08-26 11:50:00,7.88,7.89,7.87,7.88,174498.519513375,4.5486,4.5543,4.5428,4.5486,174498.5195
2005-08-26 12:00:00,7.87,7.88,7.87,7.87,159024.714307875,4.5428,4.5486,4.5428,4.5428,159024.7143
2005-08-26 12:10:00,7.88,7.89,7.88,7.89,94933.8859905,4.5486,4.5543,4.5486,4.5543,94933.886
2005-08-26 12:20:00,7.88,7.89,7.88,7.88,11605.353904125,4.5486,4.5543,4.5486,4.5486,11605.3539
2005-08-26 12:30:00,7.88,7.89,7.88,7.88,14846.48877825,4.5486,4.5543,4.5486,4.5486,14846.4888
2005-08-26 12:40:00,7.88,7.89,7.88,7.88,196350.04172925,4.5486,4.5543,4.5486,4.5486,196350.0417
2005-08-26 12:50:00,7.88,7.89,7.87,7.88,112289.64047775,4.5486,4.5543,4.5428,4.5486,112289.6405
2005-08-26 13:00:00,7.87,7.88,7.86,7.86,194468.0924475,4.5428,4.5486,4.537,4.537,194468.0924
2005-08-26 13:10:00,7.86,7.9,7.86,7.9,548692.768368,4.537,4.5601,4.537,4.5601,548692.7684
2005-08-26 13:20:00,7.9,7.9,7.87,7.87,91901.856592125,4.5601,4.5601,4.5428,4.5428,91901.8566
2005-08-26 13:30:00,7.88,7.88,7.87,7.88,195618.172564125,4.5486,4.5486,4.5428,4.5486,195618.1726
2005-08-26 13:40:00,7.89,7.89,7.88,7.88,93470.14766025,4.5543,4.5543,4.5486,4.5486,93470.1477
2005-08-26 13:50:00,7.89,7.89,7.88,7.89,78937.317095625,4.5543,4.5543,4.5486,4.5543,78937.3171
2005-08-26 14:00:00,7.88,7.89,7.88,7.89,122849.467003125,4.5486,4.5543,4.5486,4.5543,122849.467
2005-08-26 14:10:00,7.88,7.89,7.88,7.89,20074.125672,4.5486,4.5543,4.5486,4.5543,20074.1257
2005-08-26 14:20:00,7.89,7.9,7.88,7.9,118353.6992745,4.5543,4.5601,4.5486,4.5601,118353.6993
2005-08-26 14:30:00,7.9,7.9,7.89,7.9,661400.61979725,4.5601,4.5601,4.5543,4.5601,661400.6198
2005-08-26 14:40:00,7.91,7.91,7.9,7.9,166657.06417275,4.5659,4.5659,4.5601,4.5601,166657.0642
2005-08-26 14:50:00,7.91,7.91,7.89,7.89,224265.622741875,4.5659,4.5659,4.5543,4.5543,224265.6227
2005-08-26 15:00:00,7.9,7.9,7.89,7.89,143028.145413,4.5601,4.5601,4.5543,4.5543,143028.1454
2005-08-26 15:10:00,7.89,7.9,7.88,7.9,210046.450390875,4.5543,4.5601,4.5486,4.5601,210046.4504
2005-08-26 15:20:00,7.9,7.92,7.89,7.89,189658.66650525,4.5601,4.5717,4.5543,4.5543,189658.6665
2005-08-26 15:30:00,7.89,7.91,7.89,7.9,336868.92143325,4.5543,4.5659,4.5543,4.5601,336868.9214
2005-08-26 15:40:00,7.9,7.92,7.9,7.92,250717.46542425,4.5601,4.5717,4.5601,4.5717,250717.4654
2005-08-26 15:50:00,7.92,7.95,7.92,7.94,608078.723481,4.5717,4.589,4.5717,4.5832,608078.7235
2005-08-29 09:30:00,7.73,7.84,7.7,7.8,563121.04619475,4.462,4.5255,4.4447,4.5024,563121.0462
2005-08-29 09:40:00,7.81,7.82,7.79,7.8,298288.961157375,4.5082,4.5139,4.4966,4.5024,298288.9612
2005-08-29 09:50:00,7.8,7.81,7.8,7.81,380676.518602875,4.5024,4.5082,4.5024,4.5082,380676.5186
2005-08-29 10:00:00,7.8,7.81,7.8,7.8,111766.876788375,4.5024,4.5082,4.5024,4.5024,111766.8768
2005-08-29 10:10:00,7.8,7.83,7.8,7.82,332582.259180375,4.5024,4.5197,4.5024,4.5139,332582.2592
2005-08-29 10:20:00,7.82,7.83,7.81,7.81,288147.3455835,4.5139,4.5197,4.5082,4.5082,288147.3456
2005-08-29 10:30:00,7.82,7.83,7.8,7.81,300484.56865275,4.5139,4.5197,4.5024,4.5082,300484.5687
2005-08-29 10:40:00,7.81,7.82,7.8,7.8,105807.3707295,4.5082,4.5139,4.5024,4.5024,105807.3707
2005-08-29 10:50:00,7.8,7.81,7.8,7.8,126195.154615125,4.5024,4.5082,4.5024,4.5024,126195.1546
2005-08-29 11:00:00,7.8,7.82,7.8,7.81,162684.0601335,4.5024,4.5139,4.5024,4.5082,162684.0601
2005-08-29 11:10:00,7.81,7.82,7.8,7.81,58444.980472125,4.5082,4.5139,4.5024,4.5082,58444.9805
2005-08-29 11:20:00,7.8,7.81,7.8,7.81,90647.223737625,4.5024,4.5082,4.5024,4.5082,90647.2237
2005-08-29 11:30:00,7.82,7.83,7.81,7.83,45062.230024125,4.5139,4.5197,4.5082,4.5197,45062.23
2005-08-29 11:40:00,7.83,7.83,7.82,7.83,40148.251344,4.5197,4.5197,4.5139,4.5197,40148.2513
2005-08-29 11:50:00,7.82,7.84,7.82,7.84,77891.789716875,4.5139,4.5255,4.5139,4.5255,77891.7897
2005-08-29 12:00:00,7.84,7.86,7.83,7.85,196768.25268075,4.5255,4.537,4.5197,4.5313,196768.2527
2005-08-29 12:10:00,7.85,7.86,7.84,7.84,311462.606129625,4.5313,4.537,4.5255,4.5255,311462.6061
2005-08-29 12:20:00,7.84,7.86,7.84,7.85,81028.371853125,4.5255,4.537,4.5255,4.5313,81028.3719
2005-08-29 12:30:00,7.85,7.86,7.85,7.85,333105.02286975,4.5313,4.537,4.5313,4.5313,333105.0229
2005-08-29 12:40:00,7.86,7.86,7.85,7.86,158083.739667,4.537,4.537,4.5313,4.537,158083.7397
2005-08-29 12:50:00,7.86,7.86,7.84,7.84,249462.83256975,4.537,4.537,4.5255,4.5255,249462.8326
2005-08-29 13:00:00,7.85,7.86,7.84,7.85,219665.302275375,4.5313,4.537,4.5255,4.5313,219665.3023
2005-08-29 13:10:00,7.85,7.86,7.84,7.85,128495.314848375,4.5313,4.537,4.5255,4.5313,128495.3148
2005-08-29 13:20:00,7.85,7.86,7.84,7.85,66286.43581275,4.5313,4.537,4.5255,4.5313,66286.4358
2005-08-29 13:30:00,7.85,7.86,7.84,7.85,100684.286573625,4.5313,4.537,4.5255,4.5313,100684.2866
2005-08-29 13:40:00,7.85,7.86,7.84,7.85,259395.342667875,4.5313,4.537,4.5255,4.5313,259395.3427
2005-08-29 13:50:00,7.85,7.87,7.85,7.87,156829.1068125,4.5313,4.5428,4.5313,4.5428,156829.1068
2005-08-29 14:00:00,7.87,7.89,7.86,7.86,214019.454430125,4.5428,4.5543,4.537,4.537,214019.4544
2005-08-29 14:10:00,7.86,7.87,7.86,7.86,128599.86758625,4.537,4.5428,4.537,4.537,128599.8676
2005-08-29 14:20:00,7.86,7.87,7.85,7.87,266923.139794875,4.537,4.5428,4.5313,4.5428,266923.1398
2005-08-29 14:30:00,7.87,7.89,7.87,7.88,157456.42323975,4.5428,4.5543,4.5428,4.5486,157456.4232
2005-08-29 14:40:00,7.88,7.89,7.87,7.88,229388.70689775,4.5486,4.5543,4.5428,4.5486,229388.7069
2005-08-29 14:50:00,7.89,7.9,7.89,7.89,115635.32808975,4.5543,4.5601,4.5543,4.5543,115635.3281
2005-08-29 15:00:00,7.89,7.91,7.89,7.91,259395.342667875,4.5543,4.5659,4.5543,4.5659,259395.3427
2005-08-29 15:10:00,7.91,7.91,7.89,7.89,145328.30564625,4.5659,4.5659,4.5543,4.5543,145328.3056
2005-08-29 15:20:00,7.89,7.91,7.89,7.9,174603.07225125,4.5543,4.5659,4.5543,4.5601,174603.0723
2005-08-29 15:30:00,7.91,7.91,7.87,7.87,296720.67008925,4.5659,4.5659,4.5428,4.5428,296720.6701
2005-08-29 15:40:00,7.87,7.88,7.86,7.87,152019.68087025,4.5428,4.5486,4.537,4.5428,152019.6809
2005-08-29 15:50:00,7.87,7.88,7.85,7.87,537714.730891125,4.5428,4.5486,4.5313,4.5428,537714.7309
2005-08-30 09:30:00,7.84,7.88,7.84,7.84,250299.25447275,4.5255,4.5486,4.5255,4.5255,250299.2545
2005-08-30 09:40:00,7.84,7.88,7.84,7.84,329550.229782,4.5255,4.5486,4.5255,4.5255,329550.2298
2005-08-30 09:50:00,7.84,7.85,7.83,7.84,228343.179519,4.5255,4.5313,4.5197,4.5255,228343.1795
2005-08-30 10:00:00,7.84,7.85,7.83,7.84,177530.54891175,4.5255,4.5313,4.5197,4.5255,177530.5489
2005-08-30 10:10:00,7.84,7.85,7.84,7.85,184012.81866,4.5255,4.5313,4.5255,4.5313,184012.8187
2005-08-30 10:20:00,7.85,7.86,7.84,7.84,205759.788138,4.5313,4.537,4.5255,4.5255,205759.7881
2005-08-30 10:30:00,7.84,7.84,7.83,7.83,135395.795548125,4.5255,4.5255,4.5197,4.5197,135395.7955
2005-08-30 10:40:00,7.83,7.83,7.82,7.82,288879.214748625,4.5197,4.5197,4.5139,4.5139,288879.2147
2005-08-30 10:50:00,7.81,7.82,7.8,7.81,152019.68087025,4.5082,4.5139,4.5024,4.5082,152019.6809
2005-08-30 11:00:00,7.81,7.81,7.8,7.81,233675.369150625,4.5082,4.5082,4.5024,4.5082,233675.3692
2005-08-30 11:10:00,7.81,7.81,7.8,7.8,57713.111307,4.5082,4.5082,4.5024,4.5024,57713.1113
2005-08-30 11:20:00,7.8,7.81,7.8,7.81,97965.915388875,4.5024,4.5082,4.5024,4.5082,97965.9154
2005-08-30 11:30:00,7.81,7.83,7.8,7.8,237230.162238375,4.5082,4.5197,4.5024,4.5024,237230.1622
2005-08-30 11:40:00,7.8,7.81,7.8,7.81,36802.563732,4.5024,4.5082,4.5024,4.5082,36802.5637
2005-08-30 11:50:00,7.81,7.82,7.8,7.81,100370.62836,4.5082,4.5139,4.5024,4.5082,100370.6284
2005-08-30 12:00:00,7.81,7.81,7.8,7.8,67331.9631915,4.5082,4.5082,4.5024,4.5024,67331.9632
2005-08-30 12:10:00,7.8,7.81,7.8,7.81,16414.779846375,4.5024,4.5082,4.5024,4.5082,16414.7798
2005-08-30 12:20:00,7.81,7.83,7.8,7.81,351924.51568725,4.5082,4.5197,4.5024,4.5082,351924.5157
2005-08-30 12:30:00,7.81,7.83,7.81,7.82,71304.96723075,4.5082,4.5197,4.5082,4.5139,71304.9672
2005-08-30 12:40:00,7.83,7.83,7.81,7.82,29692.9775565,4.5197,4.5197,4.5082,4.5139,29692.9776
2005-08-30 12:50:00,7.82,7.82,7.81,7.82,109362.16381725,4.5139,4.5139,4.5082,4.5139,109362.1638
2005-08-30 13:00:00,7.81,7.82,7.81,7.82,20178.678409875,4.5082,4.5139,4.5082,4.5139,20178.6784
2005-08-30 13:10:00,7.82,7.83,7.81,7.83,98697.784554,4.5139,4.5197,4.5082,4.5197,98697.7846
2005-08-30 13:20:00,7.82,7.83,7.82,7.82,46212.31014075,4.5139,4.5197,4.5139,4.5139,46212.3101
2005-08-30 13:30:00,7.82,7.83,7.81,7.82,76741.70960025,4.5139,4.5197,4.5082,4.5139,76741.7096
2005-08-30 13:40:00,7.82,7.82,7.81,7.82,81760.24101825,4.5139,4.5139,4.5082,4.5139,81760.241
2005-08-30 13:50:00,7.82,7.83,7.81,7.82,46525.968354375,4.5139,4.5197,4.5082,4.5139,46525.9684
2005-08-30 14:00:00,7.83,7.83,7.81,7.81,50603.5251315,4.5197,4.5197,4.5082,4.5082,50603.5251
2005-08-30 14:10:00,7.82,7.82,7.81,7.81,88033.40529075,4.5139,4.5139,4.5082,4.5082,88033.4053
2005-08-30 14:20:00,7.81,7.82,7.81,7.81,34711.5089745,4.5082,4.5139,4.5082,4.5082,34711.509
2005-08-30 14:30:00,7.81,7.82,7.81,7.81,172930.22844525,4.5082,4.5139,4.5082,4.5082,172930.2284
2005-08-30 14:40:00,7.81,7.82,7.8,7.8,180562.578310125,4.5082,4.5139,4.5024,4.5024,180562.5783
2005-08-30 14:50:00,7.8,7.8,7.78,7.8,341678.3473755,4.5024,4.5024,4.4909,4.5024,341678.3474
2005-08-30 15:00:00,7.8,7.81,7.8,7.8,238798.4533065,4.5024,4.5082,4.5024,4.5024,238798.4533
2005-08-30 15:10:00,7.8,7.81,7.8,7.8,85210.481368125,4.5024,4.5082,4.5024,4.5024,85210.4814
2005-08-30 15:20:00,7.81,7.82,7.8,7.8,138427.8249465,4.5082,4.5139,4.5024,4.5024,138427.8249
2005-08-30 15:30:00,7.81,7.81,7.8,7.8,114589.800711,4.5082,4.5082,4.5024,4.5024,114589.8007
2005-08-30 15:40:00,7.8,7.81,7.8,7.8,172198.359280125,4.5024,4.5082,4.5024,4.5024,172198.3593
2005-08-30 15:50:00,7.8,7.81,7.8,7.8,246221.697695625,4.5024,4.5082,4.5024,4.5024,246221.6977
2005-08-31 09:30:00,7.89,7.94,7.87,7.92,336137.052268125,4.5543,4.5832,4.5428,4.5717,336137.0523
2005-08-31 09:40:00,7.93,7.93,7.91,7.92,240575.849850375,4.5774,4.5774,4.5659,4.5717,240575.8499
2005-08-31 09:50:00,7.92,7.94,7.88,7.88,554756.82716475,4.5717,4.5832,4.5486,4.5486,554756.8272
2005-08-31 10:00:00,7.89,7.92,7.86,7.86,249358.279831875,4.5543,4.5717,4.537,4.537,249358.2798
2005-08-31 10:10:00,7.85,7.86,7.82,7.83,209628.239439375,4.5313,4.537,4.5139,4.5197,209628.2394
2005-08-31 10:20:00,7.83,7.84,7.79,7.81,389772.606798,4.5197,4.5255,4.4966,4.5082,389772.6068
2005-08-31 10:30:00,7.81,7.82,7.77,7.81,575144.611050375,4.5082,4.5139,4.4851,4.5082,575144.6111
2005-08-31 10:40:00,7.81,7.83,7.81,7.82,508649.069761875,4.5082,4.5197,4.5082,4.5139,508649.0698
2005-08-31 10:50:00,7.82,7.82,7.8,7.8,135814.006499625,4.5139,4.5139,4.5024,4.5024,135814.0065
2005-08-31 11:00:00,7.8,7.81,7.8,7.81,171466.490115,4.5024,4.5082,4.5024,4.5082,171466.4901
2005-08-31 11:10:00,7.81,7.82,7.8,7.81,250090.148997,4.5082,4.5139,4.5024,4.5082,250090.149
2005-08-31 11:20:00,7.82,7.85,7.82,7.84,218410.669420875,4.5139,4.5313,4.5139,4.5255,218410.6694
2005-08-31 11:30:00,7.84,7.84,7.83,7.84,70991.309017125,4.5255,4.5255,4.5197,4.5255,70991.309
2005-08-31 11:40:00,7.83,7.84,7.81,7.84,110616.79667175,4.5197,4.5255,4.5082,4.5255,110616.7967
2005-08-31 11:50:00,7.83,7.86,7.83,7.84,928846.5232815,4.5197,4.537,4.5197,4.5255,928846.5233
2005-08-31 12:00:00,7.84,7.85,7.82,7.83,181921.7639025,4.5255,4.5313,4.5139,4.5197,181921.7639
2005-08-31 12:10:00,7.81,7.83,7.81,7.83,90019.907310375,4.5082,4.5197,4.5082,4.5197,90019.9073
2005-08-31 12:20:00,7.82,7.82,7.81,7.82,1309627.59462225,4.5139,4.5139,4.5082,4.5139,1309627.5946
2005-08-31 12:30:00,7.82,7.82,7.81,7.82,75277.97127,4.5139,4.5139,4.5082,4.5139,75277.9713
2005-08-31 12:40:00,7.81,7.82,7.81,7.81,73500.574726125,4.5082,4.5139,4.5082,4.5082,73500.5747
2005-08-31 12:50:00,7.81,7.82,7.81,7.82,1424217.39533325,4.5082,4.5139,4.5082,4.5139,1424217.3953
2005-08-31 13:00:00,7.82,7.82,7.8,7.82,237752.92592775,4.5139,4.5139,4.5024,4.5139,237752.9259
2005-08-31 13:10:00,7.82,7.82,7.81,7.81,83851.29577575,4.5139,4.5139,4.5082,4.5082,83851.2958
2005-08-31 13:20:00,7.82,7.82,7.8,7.81,143969.120053875,4.5139,4.5139,4.5024,4.5082,143969.1201
2005-08-31 13:30:00,7.82,7.82,7.81,7.81,88556.168980125,4.5139,4.5139,4.5082,4.5082,88556.169
2005-08-31 13:40:00,7.81,7.82,7.8,7.81,120653.85950775,4.5082,4.5139,4.5024,4.5082,120653.8595
2005-08-31 13:50:00,7.81,7.81,7.8,7.81,113648.826070125,4.5082,4.5082,4.5024,4.5082,113648.8261
2005-08-31 14:00:00,7.81,7.81,7.8,7.81,134245.7154315,4.5082,4.5082,4.5024,4.5082,134245.7154
2005-08-31 14:10:00,7.81,7.82,7.8,7.81,88137.958028625,4.5082,4.5139,4.5024,4.5082,88137.958
2005-08-31 14:20:00,7.8,7.82,7.8,7.81,306444.074711625,4.5024,4.5139,4.5024,4.5082,306444.0747
2005-08-31 14:30:00,7.82,7.82,7.81,7.81,39834.593130375,4.5139,4.5139,4.5082,4.5082,39834.5931
2005-08-31 14:40:00,7.82,7.82,7.8,7.81,146373.833025,4.5139,4.5139,4.5024,4.5082,146373.833
2005-08-31 14:50:00,7.81,7.82,7.8,7.81,192167.93221425,4.5082,4.5139,4.5024,4.5082,192167.9322
2005-08-31 15:00:00,7.81,7.82,7.8,7.81,185999.320679625,4.5082,4.5139,4.5024,4.5082,185999.3207
2005-08-31 15:10:00,7.81,7.83,7.81,7.83,375239.776233375,4.5082,4.5197,4.5082,4.5197,375239.7762
2005-08-31 15:20:00,7.83,7.84,7.82,7.83,818020.621134,4.5197,4.5255,4.5139,4.5197,818020.6211
2005-08-31 15:30:00,7.84,7.84,7.82,7.84,523286.453064375,4.5255,4.5255,4.5139,4.5255,523286.4531
2005-08-31 15:40:00,7.84,7.84,7.82,7.82,565525.759165875,4.5255,4.5255,4.5139,4.5139,565525.7592
2005-08-31 15:50:00,7.83,7.86,7.82,7.86,1001719.781580375,4.5197,4.537,4.5139,4.537,1001719.7816
2005-09-01 09:30:00,7.97,7.98,7.9,7.95,745251.915573,4.6005,4.6063,4.5601,4.589,745251.9156
2005-09-01 09:40:00,7.95,8.01,7.92,8.01,1429967.795916375,4.589,4.6236,4.5717,4.6236,1429967.7959
2005-09-01 09:50:00,8.01,8.06,8.01,8.03,558416.172990375,4.6236,4.6525,4.6236,4.6352,558416.173
2005-09-01 10:00:00,8.03,8.04,8.02,8.02,433266.545754,4.6352,4.6409,4.6294,4.6294,433266.5458
2005-09-01 10:10:00,8.02,8.02,8.0,8.01,227611.310353875,4.6294,4.6294,4.6178,4.6236,227611.3104
2005-09-01 10:20:00,8.01,8.02,7.99,8.01,814570.380784125,4.6236,4.6294,4.6121,4.6236,814570.3808
2005-09-01 10:30:00,8.01,8.01,7.94,7.94,416433.554956125,4.6236,4.6236,4.5832,4.5832,416433.555
2005-09-01 10:40:00,7.94,7.97,7.94,7.97,555802.3545435,4.5832,4.6005,4.5832,4.6005,555802.3545
2005-09-01 10:50:00,7.97,7.98,7.96,7.98,121803.939624375,4.6005,4.6063,4.5948,4.6063,121803.9396
2005-09-01 11:00:00,7.97,7.98,7.96,7.96,94829.333252625,4.6005,4.6063,4.5948,4.5948,94829.3333
2005-09-01 11:10:00,7.97,7.97,7.96,7.97,65868.22486125,4.6005,4.6005,4.5948,4.6005,65868.2249
2005-09-01 11:20:00,7.96,7.98,7.96,7.97,592709.471013375,4.5948,4.6063,4.5948,4.6005,592709.471
2005-09-01 11:30:00,7.97,7.98,7.93,7.94,338228.107025625,4.6005,4.6063,4.5774,4.5832,338228.107
2005-09-01 11:40:00,7.94,7.95,7.92,7.94,336450.71048175,4.5832,4.589,4.5717,4.5832,336450.7105
2005-09-01 11:50:00,7.94,7.94,7.93,7.94,250403.807210625,4.5832,4.5832,4.5774,4.5832,250403.8072
2005-09-01 12:00:00,7.94,7.94,7.93,7.94,24778.998876375,4.5832,4.5832,4.5774,4.5832,24778.9989
2005-09-01 12:10:00,7.94,7.94,7.93,7.93,21328.7585265,4.5832,4.5832,4.5774,4.5774,21328.7585
2005-09-01 12:20:00,7.94,7.94,7.92,7.92,222801.884411625,4.5832,4.5832,4.5717,4.5717,222801.8844
2005-09-01 12:30:00,7.93,7.95,7.92,7.94,304248.46721625,4.5774,4.589,4.5717,4.5832,304248.4672
2005-09-01 12:40:00,7.94,7.95,7.93,7.95,337914.448812,4.5832,4.589,4.5774,4.589,337914.4488
2005-09-01 12:50:00,7.94,7.95,7.93,7.94,562702.83524325,4.5832,4.589,4.5774,4.5832,562702.8352
2005-09-01 13:00:00,7.94,7.95,7.94,7.95,18505.834603875,4.5832,4.589,4.5832,4.589,18505.8346
2005-09-01 13:10:00,7.95,7.95,7.94,7.94,20805.994837125,4.589,4.589,4.5832,4.5832,20805.9948
2005-09-01 13:20:00,7.94,7.95,7.94,7.95,75905.28769725,4.5832,4.589,4.5832,4.589,75905.2877
2005-09-01 13:30:00,7.95,7.95,7.94,7.95,179517.050931375,4.589,4.589,4.5832,4.589,179517.0509
2005-09-01 13:40:00,7.95,7.95,7.92,7.93,193422.56506875,4.589,4.589,4.5717,4.5774,193422.5651
2005-09-01 13:50:00,7.93,7.94,7.91,7.91,560089.016796375,4.5774,4.5832,4.5659,4.5659,560089.0168
2005-09-01 14:00:00,7.91,7.91,7.89,7.91,97024.940748,4.5659,4.5659,4.5543,4.5659,97024.9407
2005-09-01 14:10:00,7.9,7.92,7.9,7.91,100788.8393115,4.5601,4.5717,4.5601,4.5659,100788.8393
2005-09-01 14:20:00,7.91,7.93,7.89,7.9,140518.879704,4.5659,4.5774,4.5543,4.5601,140518.8797
2005-09-01 14:30:00,7.9,7.9,7.88,7.89,1260906.0187725,4.5601,4.5601,4.5486,4.5543,1260906.0188
2005-09-01 14:40:00,7.89,7.89,7.88,7.89,186522.084369,4.5543,4.5543,4.5486,4.5543,186522.0844
2005-09-01 14:50:00,7.89,7.91,7.89,7.9,154528.94657925,4.5543,4.5659,4.5543,4.5601,154528.9466
2005-09-01 15:00:00,7.9,7.91,7.89,7.9,47571.495733125,4.5601,4.5659,4.5543,4.5601,47571.4957
2005-09-01 15:10:00,7.9,7.93,7.89,7.91,440480.684667375,4.5601,4.5774,4.5543,4.5659,440480.6847
2005-09-01 15:20:00,7.9,7.91,7.89,7.89,107584.767273375,4.5601,4.5659,4.5543,4.5543,107584.7673
2005-09-01 15:30:00,7.88,7.89,7.87,7.88,297661.644730125,4.5486,4.5543,4.5428,4.5486,297661.6447
2005-09-01 15:40:00,7.88,7.88,7.85,7.87,366039.135300375,4.5486,4.5486,4.5313,4.5428,366039.1353
2005-09-01 15:50:00,7.87,7.89,7.86,7.88,494325.344673,4.5428,4.5543,4.537,4.5486,494325.3447
2005-09-02 09:30:00,7.91,7.92,7.89,7.89,160802.11085175,4.5659,4.5717,4.5543,4.5543,160802.1109
2005-09-02 09:40:00,7.9,7.9,7.88,7.89,80610.160901625,4.5601,4.5601,4.5486,4.5543,80610.1609
2005-09-02 09:50:00,7.89,7.91,7.88,7.89,322545.196344375,4.5543,4.5659,4.5486,4.5543,322545.1963
2005-09-02 10:00:00,7.89,7.9,7.88,7.9,69841.2289005,4.5543,4.5601,4.5486,4.5601,69841.2289
2005-09-02 10:10:00,7.9,7.9,7.88,7.89,138114.166732875,4.5601,4.5601,4.5486,4.5543,138114.1667
2005-09-02 10:20:00,7.88,7.89,7.88,7.89,87196.98338775,4.5486,4.5543,4.5486,4.5543,87196.9834
2005-09-02 10:30:00,7.89,7.89,7.88,7.88,137591.4030435,4.5543,4.5543,4.5486,4.5486,137591.403
2005-09-02 10:40:00,7.88,7.9,7.88,7.9,546497.160872625,4.5486,4.5601,4.5486,4.5601,546497.1609
2005-09-02 10:50:00,7.9,7.9,7.89,7.89,64613.59200675,4.5601,4.5601,4.5543,4.5543,64613.592
2005-09-02 11:00:00,7.9,7.93,7.89,7.91,94411.122301125,4.5601,4.5774,4.5543,4.5659,94411.1223
2005-09-02 11:10:00,7.91,7.91,7.89,7.9,141982.61803425,4.5659,4.5659,4.5543,4.5601,141982.618
2005-09-02 11:20:00,7.9,7.92,7.9,7.92,59699.613326625,4.5601,4.5717,4.5601,4.5717,59699.6133
2005-09-02 11:30:00,7.92,7.93,7.9,7.91,108107.53096275,4.5717,4.5774,4.5601,4.5659,108107.531
2005-09-02 11:40:00,7.91,7.92,7.91,7.92,33875.0870715,4.5659,4.5717,4.5659,4.5717,33875.0871
2005-09-02 11:50:00,7.92,7.92,7.91,7.92,45375.88823775,4.5717,4.5717,4.5659,4.5717,45375.8882
2005-09-02 12:00:00,7.92,7.92,7.91,7.91,43389.386218125,4.5717,4.5717,4.5659,4.5659,43389.3862
2005-09-02 12:10:00,7.92,7.92,7.9,7.9,48617.023111875,4.5717,4.5717,4.5601,4.5601,48617.0231
2005-09-02 12:20:00,7.91,7.91,7.9,7.91,81655.688280375,4.5659,4.5659,4.5601,4.5659,81655.6883
2005-09-02 12:30:00,7.91,7.91,7.9,7.91,118562.80475025,4.5659,4.5659,4.5601,4.5659,118562.8048
2005-09-02 12:40:00,7.91,7.91,7.9,7.9,50394.41965575,4.5659,4.5659,4.5601,4.5601,50394.4197
2005-09-02 12:50:00,7.91,7.91,7.9,7.91,64299.933793125,4.5659,4.5659,4.5601,4.5659,64299.9338
2005-09-02 13:00:00,7.91,7.91,7.9,7.91,97547.704437375,4.5659,4.5659,4.5601,4.5659,97547.7044
2005-09-02 13:10:00,7.9,7.92,7.9,7.92,77055.367813875,4.5601,4.5717,4.5601,4.5717,77055.3678
2005-09-02 13:20:00,7.92,7.92,7.9,7.91,72245.941871625,4.5717,4.5717,4.5601,4.5659,72245.9419
2005-09-02 13:30:00,7.91,7.92,7.91,7.92,118981.01570175,4.5659,4.5717,4.5659,4.5717,118981.0157
2005-09-02 13:40:00,7.92,7.92,7.91,7.92,23524.366021875,4.5717,4.5717,4.5659,4.5717,23524.366
2005-09-02 13:50:00,7.92,7.92,7.91,7.92,17878.518176625,4.5717,4.5717,4.5659,4.5717,17878.5182
2005-09-02 14:00:00,7.92,7.92,7.91,7.92,15892.016157,4.5717,4.5717,4.5659,4.5717,15892.0162
2005-09-02 14:10:00,7.92,7.92,7.91,7.91,62522.53724925,4.5717,4.5717,4.5659,4.5659,62522.5372
2005-09-02 14:20:00,7.92,7.92,7.91,7.92,23838.0242355,4.5717,4.5717,4.5659,4.5717,23838.0242
2005-09-02 14:30:00,7.92,7.92,7.9,7.9,44748.5718105,4.5717,4.5717,4.5601,4.5601,44748.5718
2005-09-02 14:40:00,7.91,7.91,7.89,7.9,89078.9326695,4.5659,4.5659,4.5543,4.5601,89078.9327
2005-09-02 14:50:00,7.9,7.9,7.89,7.9,29170.213867125,4.5601,4.5601,4.5543,4.5601,29170.2139
2005-09-02 15:00:00,7.9,7.9,7.89,7.9,165925.195007625,4.5601,4.5601,4.5543,4.5601,165925.195
2005-09-02 15:10:00,7.9,7.9,7.89,7.89,52590.027151125,4.5601,4.5601,4.5543,4.5543,52590.0272
2005-09-02 15:20:00,7.9,7.91,7.89,7.9,221651.804295,4.5601,4.5659,4.5543,4.5601,221651.8043
2005-09-02 15:30:00,7.91,7.91,7.89,7.89,60849.69344325,4.5659,4.5659,4.5543,4.5543,60849.6934
2005-09-02 15:40:00,7.89,7.9,7.88,7.9,583090.619128875,4.5543,4.5601,4.5486,4.5601,583090.6191
2005-09-02 15:50:00,7.9,7.91,7.89,7.9,271941.671212875,4.5601,4.5659,4.5543,4.5601,271941.6712
2005-09-06 09:30:00,7.9,7.9,7.85,7.87,210151.00312875,4.5601,4.5601,4.5313,4.5428,210151.0031
2005-09-06 09:40:00,7.86,7.9,7.86,7.89,261695.502901125,4.537,4.5601,4.537,4.5543,261695.5029
2005-09-06 09:50:00,7.89,7.9,7.87,7.88,465991.552708875,4.5543,4.5601,4.5428,4.5486,465991.5527
2005-09-06 10:00:00,7.88,7.9,7.88,7.89,1059955.65657675,4.5486,4.5601,4.5486,4.5543,1059955.6566
2005-09-06 10:10:00,7.88,7.9,7.88,7.89,665059.965622875,4.5486,4.5601,4.5486,4.5543,665059.9656
2005-09-06 10:20:00,7.89,7.9,7.88,7.89,303202.9398375,4.5543,4.5601,4.5486,4.5543,303202.9398
2005-09-06 10:30:00,7.89,7.89,7.88,7.88,756857.269477125,4.5543,4.5543,4.5486,4.5486,756857.2695
2005-09-06 10:40:00,7.89,7.89,7.88,7.88,171466.490115,4.5543,4.5543,4.5486,4.5486,171466.4901
2005-09-06 10:50:00,7.88,7.89,7.88,7.89,174080.308561875,4.5486,4.5543,4.5486,4.5543,174080.3086
2005-09-06 11:00:00,7.89,7.89,7.88,7.88,70886.75627925,4.5543,4.5543,4.5486,4.5486,70886.7563
2005-09-06 11:10:00,7.88,7.89,7.88,7.88,68586.596046,4.5486,4.5543,4.5486,4.5486,68586.596
2005-09-06 11:20:00,7.88,7.89,7.87,7.88,149614.967899125,4.5486,4.5543,4.5428,4.5486,149614.9679
2005-09-06 11:30:00,7.88,7.89,7.87,7.88,598982.635285875,4.5486,4.5543,4.5428,4.5486,598982.6353
2005-09-06 11:40:00,7.88,7.9,7.87,7.88,722773.076929875,4.5486,4.5601,4.5428,4.5486,722773.0769
2005-09-06 11:50:00,7.88,7.88,7.86,7.87,339064.528928625,4.5486,4.5486,4.537,4.5428,339064.5289
2005-09-06 12:00:00,7.87,7.89,7.87,7.88,142296.276247875,4.5428,4.5543,4.5428,4.5486,142296.2762
2005-09-06 12:10:00,7.88,7.89,7.87,7.89,103820.868709875,4.5486,4.5543,4.5428,4.5543,103820.8687
2005-09-06 12:20:00,7.88,7.89,7.88,7.89,82910.321134875,4.5486,4.5543,4.5486,4.5543,82910.3211
2005-09-06 12:30:00,7.89,7.89,7.88,7.88,79878.2917365,4.5543,4.5543,4.5486,4.5486,79878.2917
2005-09-06 12:40:00,7.88,7.89,7.88,7.89,14741.936040375,4.5486,4.5543,4.5486,4.5543,14741.936
2005-09-06 12:50:00,7.88,7.89,7.88,7.89,153378.866462625,4.5486,4.5543,4.5486,4.5543,153378.8665
2005-09-06 13:00:00,7.89,7.9,7.88,7.9,181399.000213125,4.5543,4.5601,4.5486,4.5601,181399.0002
2005-09-06 13:10:00,7.9,7.9,7.89,7.89,55412.95107375,4.5601,4.5601,4.5543,4.5543,55412.9511
2005-09-06 13:20:00,7.9,7.91,7.89,7.9,183594.6077085,4.5601,4.5659,4.5543,4.5601,183594.6077
2005-09-06 13:30:00,7.9,7.92,7.9,7.9,147733.018617375,4.5601,4.5717,4.5601,4.5601,147733.0186
2005-09-06 13:40:00,7.9,7.92,7.89,7.89,113753.378808,4.5601,4.5717,4.5543,4.5543,113753.3788
2005-09-06 13:50:00,7.89,7.9,7.89,7.9,66390.988550625,4.5543,4.5601,4.5543,4.5601,66390.9886
2005-09-06 14:00:00,7.9,7.9,7.88,7.89,525272.955084,4.5601,4.5601,4.5486,4.5543,525272.9551
2005-09-06 14:10:00,7.89,7.9,7.88,7.88,449158.561911,4.5543,4.5601,4.5486,4.5486,449158.5619
2005-09-06 14:20:00,7.88,7.89,7.88,7.89,213496.69074075,4.5486,4.5543,4.5486,4.5543,213496.6907
2005-09-06 14:30:00,7.88,7.91,7.88,7.9,347951.511648,4.5486,4.5659,4.5486,4.5601,347951.5116
2005-09-06 14:40:00,7.9,7.91,7.9,7.9,203459.62790475,4.5601,4.5659,4.5601,4.5601,203459.6279
2005-09-06 14:50:00,7.91,7.91,7.9,7.91,102043.472166,4.5659,4.5659,4.5601,4.5659,102043.4722
2005-09-06 15:00:00,7.91,7.91,7.9,7.9,157456.42323975,4.5659,4.5659,4.5601,4.5601,157456.4232
2005-09-06 15:10:00,7.9,7.91,7.89,7.9,377017.17277725,4.5601,4.5659,4.5543,4.5601,377017.1728
2005-09-06 15:20:00,7.89,7.91,7.89,7.91,504989.72393625,4.5543,4.5659,4.5543,4.5659,504989.7239
2005-09-06 15:30:00,7.91,7.92,7.9,7.91,289192.87296225,4.5659,4.5717,4.5601,4.5659,289192.873
2005-09-06 15:40:00,7.91,7.92,7.89,7.91,827116.709329125,4.5659,4.5717,4.5543,4.5659,827116.7093
2005-09-06 15:50:00,7.9,7.91,7.9,7.9,656800.29933075,4.5601,4.5659,4.5601,4.5601,656800.2993
2005-09-07 09:30:00,7.9,7.9,7.87,7.87,387472.44656475,4.5601,4.5601,4.5428,4.5428,387472.4466
2005-09-07 09:40:00,7.87,7.89,7.87,7.88,153692.52467625,4.5428,4.5543,4.5428,4.5486,153692.5247
2005-09-07 09:50:00,7.88,7.88,7.85,7.86,600864.584567625,4.5486,4.5486,4.5313,4.537,600864.5846
2005-09-07 10:00:00,7.86,7.87,7.83,7.83,277482.96632025,4.537,4.5428,4.5197,4.5197,277482.9663
2005-09-07 10:10:00,7.82,7.83,7.8,7.8,366352.793514,4.5139,4.5197,4.5024,4.5024,366352.7935
2005-09-07 10:20:00,7.8,7.82,7.8,7.81,813106.642453875,4.5024,4.5139,4.5024,4.5082,813106.6425
2005-09-07 10:30:00,7.81,7.82,7.8,7.81,351819.962949375,4.5082,4.5139,4.5024,4.5082,351819.9629
2005-09-07 10:40:00,7.81,7.81,7.8,7.8,117830.935585125,4.5082,4.5082,4.5024,4.5024,117830.9356
2005-09-07 10:50:00,7.8,7.81,7.8,7.81,411624.129013875,4.5024,4.5082,4.5024,4.5082,411624.129
2005-09-07 11:00:00,7.8,7.82,7.8,7.81,171884.7010665,4.5024,4.5139,4.5024,4.5082,171884.7011
2005-09-07 11:10:00,7.81,7.81,7.8,7.8,145014.647432625,4.5082,4.5082,4.5024,4.5024,145014.6474
2005-09-07 11:20:00,7.81,7.81,7.8,7.8,138218.71947075,4.5082,4.5082,4.5024,4.5024,138218.7195
2005-09-07 11:30:00,7.8,7.8,7.8,7.8,56876.689404,4.5024,4.5024,4.5024,4.5024,56876.6894
2005-09-07 11:40:00,7.8,7.8,7.8,7.8,124522.310809125,4.5024,4.5024,4.5024,4.5024,124522.3108
2005-09-07 11:50:00,7.8,7.8,7.78,7.79,988127.925656625,4.5024,4.5024,4.4909,4.4966,988127.9257
2005-09-07 12:00:00,7.79,7.8,7.78,7.79,366875.557203375,4.4966,4.5024,4.4909,4.4966,366875.5572
2005-09-07 12:10:00,7.79,7.8,7.79,7.8,254690.4694635,4.4966,4.5024,4.4966,4.5024,254690.4695
2005-09-07 12:20:00,7.8,7.8,7.78,7.79,281665.07583525,4.5024,4.5024,4.4909,4.4966,281665.0758
2005-09-07 12:30:00,7.79,7.8,7.78,7.78,226356.677499375,4.4966,4.5024,4.4909,4.4909,226356.6775
2005-09-07 12:40:00,7.78,7.79,7.78,7.78,114067.037021625,4.4909,4.4966,4.4909,4.4909,114067.037
2005-09-07 12:50:00,7.79,7.8,7.77,7.77,1137220.129866375,4.4966,4.5024,4.4851,4.4851,1137220.1299
2005-09-07 13:00:00,7.78,7.79,7.77,7.79,343246.638443625,4.4909,4.4966,4.4851,4.4966,343246.6384
2005-09-07 13:10:00,7.78,7.8,7.78,7.79,321395.11622775,4.4909,4.5024,4.4909,4.4966,321395.1162
2005-09-07 13:20:00,7.79,7.8,7.78,7.79,115739.880827625,4.4966,4.5024,4.4909,4.4966,115739.8808
2005-09-07 13:30:00,7.79,7.79,7.77,7.77,171884.7010665,4.4966,4.4966,4.4851,4.4851,171884.7011
2005-09-07 13:40:00,7.78,7.79,7.77,7.78,123790.441644,4.4909,4.4966,4.4851,4.4909,123790.4416
2005-09-07 13:50:00,7.78,7.78,7.77,7.77,58549.53321,4.4909,4.4909,4.4851,4.4851,58549.5332
2005-09-07 14:00:00,7.78,7.79,7.77,7.78,154947.15753075,4.4909,4.4966,4.4851,4.4909,154947.1575
2005-09-07 14:10:00,7.78,7.79,7.76,7.77,171152.831901375,4.4909,4.4966,4.4793,4.4851,171152.8319
2005-09-07 14:20:00,7.77,7.77,7.76,7.77,170107.304522625,4.4851,4.4851,4.4793,4.4851,170107.3045
2005-09-07 14:30:00,7.76,7.77,7.75,7.76,482092.674341625,4.4793,4.4851,4.4735,4.4793,482092.6743
2005-09-07 14:40:00,7.77,7.77,7.75,7.76,100266.075622125,4.4851,4.4851,4.4735,4.4793,100266.0756
2005-09-07 14:50:00,7.76,7.77,7.74,7.76,260859.080998125,4.4793,4.4851,4.4678,4.4793,260859.081
2005-09-07 15:00:00,7.76,7.76,7.75,7.76,117412.724633625,4.4793,4.4793,4.4735,4.4793,117412.7246
2005-09-07 15:10:00,7.76,7.77,7.75,7.76,407651.124974625,4.4793,4.4851,4.4735,4.4793,407651.125
2005-09-07 15:20:00,7.76,7.79,7.75,7.77,690361.728188625,4.4793,4.4966,4.4735,4.4851,690361.7282
2005-09-07 15:30:00,7.77,7.78,7.75,7.75,552874.877883,4.4851,4.4909,4.4735,4.4735,552874.8779
2005-09-07 15:40:00,7.75,7.76,7.73,7.73,785191.06144125,4.4735,4.4793,4.462,4.462,785191.0614
2005-09-07 15:50:00,7.74,7.75,7.73,7.74,1018761.877854,4.4678,4.4735,4.462,4.4678,1018761.8779
2005-09-08 09:30:00,7.83,7.83,7.8,7.8,378899.122059,4.5197,4.5197,4.5024,4.5024,378899.1221
2005-09-08 09:40:00,7.8,7.8,7.8,7.8,263682.00492075,4.5024,4.5024,4.5024,4.5024,263682.0049
2005-09-08 09:50:00,7.8,7.8,7.77,7.79,207432.631944,4.5024,4.5024,4.4851,4.4966,207432.6319
2005-09-08 10:00:00,7.79,7.8,7.78,7.8,464318.708902875,4.4966,4.5024,4.4909,4.5024,464318.7089
2005-09-08 10:10:00,7.79,7.8,7.79,7.79,183280.949494875,4.4966,4.5024,4.4966,4.4966,183280.9495
2005-09-08 10:20:00,7.79,7.8,7.79,7.8,336764.368695375,4.4966,4.5024,4.4966,4.5024,336764.3687
2005-09-08 10:30:00,7.8,7.8,7.79,7.8,361229.709358125,4.5024,4.5024,4.4966,4.5024,361229.7094
2005-09-08 10:40:00,7.8,7.82,7.79,7.81,949443.412642875,4.5024,4.5139,4.4966,4.5082,949443.4126
2005-09-08 10:50:00,7.81,7.81,7.8,7.8,229702.365111375,4.5082,4.5082,4.5024,4.5024,229702.3651
2005-09-08 11:00:00,7.81,7.81,7.8,7.8,742428.991650375,4.5082,4.5082,4.5024,4.5024,742428.9917
2005-09-08 11:10:00,7.8,7.8,7.79,7.79,264518.42682375,4.5024,4.5024,4.4966,4.4966,264518.4268
2005-09-08 11:20:00,7.8,7.8,7.78,7.79,173871.203086125,4.5024,4.5024,4.4909,4.4966,173871.2031
2005-09-08 11:30:00,7.79,7.8,7.78,7.79,160906.663589625,4.4966,4.5024,4.4909,4.4966,160906.6636
2005-09-08 11:40:00,7.79,7.8,7.79,7.8,869983.331857875,4.4966,4.5024,4.4966,4.5024,869983.3319
2005-09-08 11:50:00,7.8,7.8,7.78,7.8,149301.3096855,4.5024,4.5024,4.4909,4.5024,149301.3097
2005-09-08 12:00:00,7.8,7.8,7.79,7.8,196977.3581565,4.5024,4.5024,4.4966,4.5024,196977.3582
2005-09-08 12:10:00,7.8,7.8,7.8,7.8,443512.71406575,4.5024,4.5024,4.5024,4.5024,443512.7141
2005-09-08 12:20:00,7.8,7.81,7.79,7.8,753929.792816625,4.5024,4.5082,4.4966,4.5024,753929.7928
2005-09-08 12:30:00,7.81,7.82,7.8,7.81,708658.45731675,4.5082,4.5139,4.5024,4.5082,708658.4573
2005-09-08 12:40:00,7.81,7.83,7.81,7.82,625957.241657625,4.5082,4.5197,4.5082,4.5139,625957.2417
2005-09-08 12:50:00,7.82,7.84,7.82,7.83,523809.21675375,4.5139,4.5255,4.5139,4.5197,523809.2168
2005-09-08 13:00:00,7.82,7.86,7.82,7.86,624493.503327375,4.5139,4.537,4.5139,4.537,624493.5033
2005-09-08 13:10:00,7.85,7.87,7.84,7.86,840917.670728625,4.5313,4.5428,4.5255,4.537,840917.6707
2005-09-08 13:20:00,7.86,7.87,7.85,7.86,548901.87384375,4.537,4.5428,4.5313,4.537,548901.8738
2005-09-08 13:30:00,7.87,7.9,7.86,7.88,715872.596230125,4.5428,4.5601,4.537,4.5486,715872.5962
2005-09-08 13:40:00,7.88,7.89,7.87,7.88,161429.427279,4.5486,4.5543,4.5428,4.5486,161429.4273
2005-09-08 13:50:00,7.88,7.88,7.87,7.87,144910.09469475,4.5486,4.5486,4.5428,4.5428,144910.0947
2005-09-08 14:00:00,7.87,7.88,7.87,7.88,330909.415374375,4.5428,4.5486,4.5428,4.5486,330909.4154
2005-09-08 14:10:00,7.87,7.89,7.87,7.88,139682.457801,4.5428,4.5543,4.5428,4.5486,139682.4578
2005-09-08 14:20:00,7.88,7.88,7.87,7.88,103088.99954475,4.5486,4.5486,4.5428,4.5486,103088.9995
2005-09-08 14:30:00,7.88,7.89,7.88,7.89,231688.867131,4.5486,4.5543,4.5486,4.5543,231688.8671
2005-09-08 14:40:00,7.89,7.89,7.88,7.89,267132.245270625,4.5543,4.5543,4.5486,4.5543,267132.2453
2005-09-08 14:50:00,7.89,7.91,7.88,7.91,693498.310324875,4.5543,4.5659,4.5486,4.5659,693498.3103
2005-09-08 15:00:00,7.91,7.91,7.89,7.9,445185.55787175,4.5659,4.5659,4.5543,4.5601,445185.5579
2005-09-08 15:10:00,7.9,7.9,7.87,7.87,387576.999302625,4.5601,4.5601,4.5428,4.5428,387576.9993
2005-09-08 15:20:00,7.87,7.89,7.87,7.88,182026.316640375,4.5428,4.5543,4.5428,4.5486,182026.3166
2005-09-08 15:30:00,7.89,7.9,7.88,7.89,433266.545754,4.5543,4.5601,4.5486,4.5543,433266.5458
2005-09-08 15:40:00,7.89,7.9,7.88,7.89,367189.215417,4.5543,4.5601,4.5486,4.5543,367189.2154
2005-09-08 15:50:00,7.9,7.9,7.87,7.88,450935.958454875,4.5601,4.5601,4.5428,4.5486,450935.9585
2005-09-09 09:30:00,7.84,7.86,7.82,7.86,561552.755126625,4.5255,4.537,4.5139,4.537,561552.7551
2005-09-09 09:40:00,7.86,7.9,7.85,7.9,250612.912686375,4.537,4.5601,4.5313,4.5601,250612.9127
2005-09-09 09:50:00,7.89,7.9,7.86,7.89,478119.670302375,4.5543,4.5601,4.537,4.5543,478119.6703
2005-09-09 10:00:00,7.89,7.92,7.88,7.91,559357.14763125,4.5543,4.5717,4.5486,4.5659,559357.1476
2005-09-09 10:10:00,7.91,7.92,7.91,7.91,141250.748869125,4.5659,4.5717,4.5659,4.5659,141250.7489
2005-09-09 10:20:00,7.91,7.92,7.91,7.91,216215.0619255,4.5659,4.5717,4.5659,4.5659,216215.0619
2005-09-09 10:30:00,7.92,7.93,7.91,7.92,232211.630820375,4.5717,4.5774,4.5659,4.5717,232211.6308
2005-09-09 10:40:00,7.92,7.92,7.89,7.91,812897.536978125,4.5717,4.5717,4.5543,4.5659,812897.537
2005-09-09 10:50:00,7.91,7.91,7.89,7.9,295361.484496875,4.5659,4.5659,4.5543,4.5601,295361.4845
2005-09-09 11:00:00,7.9,7.91,7.89,7.9,332059.495491,4.5601,4.5659,4.5543,4.5601,332059.4955
2005-09-09 11:10:00,7.9,7.91,7.89,7.9,320872.352538375,4.5601,4.5659,4.5543,4.5601,320872.3525
2005-09-09 11:20:00,7.89,7.91,7.89,7.9,768358.070643375,4.5543,4.5659,4.5543,4.5601,768358.0706
2005-09-09 11:30:00,7.91,7.94,7.9,7.94,386845.1301375,4.5659,4.5832,4.5601,4.5832,386845.1301
2005-09-09 11:40:00,7.93,7.95,7.92,7.94,305712.2055465,4.5774,4.589,4.5717,4.5832,305712.2055
2005-09-09 11:50:00,7.94,7.94,7.92,7.93,454490.751542625,4.5832,4.5832,4.5717,4.5774,454490.7515
2005-09-09 12:00:00,7.94,7.94,7.93,7.94,39311.829441,4.5832,4.5832,4.5774,4.5832,39311.8294
2005-09-09 12:10:00,7.94,7.96,7.93,7.95,245594.381268375,4.5832,4.5948,4.5774,4.589,245594.3813
2005-09-09 12:20:00,7.95,7.95,7.93,7.95,1025348.700340125,4.589,4.589,4.5774,4.589,1025348.7003
2005-09-09 12:30:00,7.95,7.97,7.94,7.96,370639.455766875,4.589,4.6005,4.5832,4.5948,370639.4558
2005-09-09 12:40:00,7.96,7.97,7.95,7.97,184117.371397875,4.5948,4.6005,4.589,4.6005,184117.3714
2005-09-09 12:50:00,7.97,7.98,7.95,7.95,915045.561882,4.6005,4.6063,4.589,4.589,915045.5619
2005-09-09 13:00:00,7.95,7.96,7.94,7.95,106539.239894625,4.589,4.5948,4.5832,4.589,106539.2399
2005-09-09 13:10:00,7.95,7.95,7.94,7.95,57608.558569125,4.589,4.589,4.5832,4.589,57608.5586
2005-09-09 13:20:00,7.95,7.96,7.94,7.95,279574.02107775,4.589,4.5948,4.5832,4.589,279574.0211
2005-09-09 13:30:00,7.95,7.97,7.95,7.97,244548.853889625,4.589,4.6005,4.589,4.6005,244548.8539
2005-09-09 13:40:00,7.97,7.97,7.96,7.97,43180.280742375,4.6005,4.6005,4.5948,4.6005,43180.2807
2005-09-09 13:50:00,7.97,7.98,7.96,7.98,190808.746621875,4.6005,4.6063,4.5948,4.6063,190808.7466
2005-09-09 14:00:00,7.97,7.98,7.97,7.97,163206.823822875,4.6005,4.6063,4.6005,4.6005,163206.8238
2005-09-09 14:10:00,7.97,7.98,7.97,7.98,83642.1903,4.6005,4.6063,4.6005,4.6063,83642.1903
2005-09-09 14:20:00,7.97,7.98,7.97,7.97,166657.06417275,4.6005,4.6063,4.6005,4.6005,166657.0642
2005-09-09 14:30:00,7.97,8.02,7.97,8.01,2713248.100594125,4.6005,4.6294,4.6005,4.6236,2713248.1006
2005-09-09 14:40:00,8.01,8.02,7.99,8.0,491293.315274625,4.6236,4.6294,4.6121,4.6178,491293.3153
2005-09-09 14:50:00,8.0,8.01,8.0,8.01,110198.58572025,4.6178,4.6236,4.6178,4.6236,110198.5857
2005-09-09 15:00:00,8.0,8.02,8.0,8.02,679383.69071175,4.6178,4.6294,4.6178,4.6294,679383.6907
2005-09-09 15:10:00,8.02,8.03,8.02,8.02,207014.4209925,4.6294,4.6352,4.6294,4.6294,207014.421
2005-09-09 15:20:00,8.02,8.02,8.0,8.0,190704.193884,4.6294,4.6294,4.6178,4.6178,190704.1939
2005-09-09 15:30:00,8.01,8.02,7.99,8.01,405769.175692875,4.6236,4.6294,4.6121,4.6236,405769.1757
2005-09-09 15:40:00,8.01,8.02,8.01,8.02,431802.80742375,4.6236,4.6294,4.6236,4.6294,431802.8074
2005-09-09 15:50:00,8.02,8.02,7.99,7.99,584658.910197,4.6294,4.6294,4.6121,4.6121,584658.9102
2005-09-12 09:30:00,8.02,8.06,8.02,8.04,1341829.83788775,4.6294,4.6525,4.6294,4.6409,1341829.8379
2005-09-12 09:40:00,8.04,8.06,8.04,8.05,400959.749750625,4.6409,4.6525,4.6409,4.6467,400959.7498
2005-09-12 09:50:00,8.05,8.09,8.05,8.08,622820.659521375,4.6467,4.6698,4.6467,4.664,622820.6595
2005-09-12 10:00:00,8.08,8.1,8.06,8.07,431175.4909965,4.664,4.6756,4.6525,4.6583,431175.491
2005-09-12 10:10:00,8.07,8.08,8.06,8.08,427620.69790875,4.6583,4.664,4.6525,4.664,427620.6979
2005-09-12 10:20:00,8.07,8.09,8.07,8.07,454490.751542625,4.6583,4.6698,4.6583,4.6583,454490.7515
2005-09-12 10:30:00,8.06,8.07,8.03,8.03,487320.311235375,4.6525,4.6583,4.6352,4.6352,487320.3112
2005-09-12 10:40:00,8.03,8.05,8.02,8.04,262113.713852625,4.6352,4.6467,4.6294,4.6409,262113.7139
2005-09-12 10:50:00,8.04,8.05,8.03,8.04,424065.904821,4.6409,4.6467,4.6352,4.6409,424065.9048
2005-09-12 11:00:00,8.04,8.04,8.0,8.02,222801.884411625,4.6409,4.6409,4.6178,4.6294,222801.8844
2005-09-12 11:10:00,8.01,8.02,8.0,8.01,65659.1193855,4.6236,4.6294,4.6178,4.6236,65659.1194
2005-09-12 11:20:00,8.02,8.03,8.01,8.02,193213.459593,4.6294,4.6352,4.6236,4.6294,193213.4596
2005-09-12 11:30:00,8.02,8.04,8.02,8.04,95456.649679875,4.6294,4.6409,4.6294,4.6409,95456.6497
2005-09-12 11:40:00,8.04,8.05,8.03,8.03,83433.08482425,4.6409,4.6467,4.6352,4.6352,83433.0848
2005-09-12 11:50:00,8.04,8.04,8.03,8.03,135814.006499625,4.6409,4.6409,4.6352,4.6352,135814.0065
2005-09-12 12:00:00,8.03,8.04,8.03,8.04,48512.470374,4.6352,4.6409,4.6352,4.6409,48512.4704
2005-09-12 12:10:00,8.04,8.05,8.04,8.04,68691.148783875,4.6409,4.6467,4.6409,4.6409,68691.1488
2005-09-12 12:20:00,8.05,8.06,8.05,8.06,119085.568439625,4.6467,4.6525,4.6467,4.6525,119085.5684
2005-09-12 12:30:00,8.06,8.07,8.05,8.06,99115.9955055,4.6525,4.6583,4.6467,4.6525,99115.9955
2005-09-12 12:40:00,8.06,8.07,8.05,8.06,63254.406414375,4.6525,4.6583,4.6467,4.6525,63254.4064
2005-09-12 12:50:00,8.07,8.07,8.05,8.05,111244.113099,4.6583,4.6583,4.6467,4.6467,111244.1131
2005-09-12 13:00:00,8.05,8.06,8.05,8.05,85419.586843875,4.6467,4.6525,4.6467,4.6467,85419.5868
2005-09-12 13:10:00,8.05,8.06,8.04,8.05,40148.251344,4.6467,4.6525,4.6409,4.6467,40148.2513
2005-09-12 13:20:00,8.04,8.05,8.04,8.04,153797.077414125,4.6409,4.6467,4.6409,4.6409,153797.0774
2005-09-12 13:30:00,8.03,8.05,8.02,8.04,136650.428402625,4.6352,4.6467,4.6294,4.6409,136650.4284
2005-09-12 13:40:00,8.04,8.04,8.02,8.03,139368.799587375,4.6409,4.6409,4.6294,4.6352,139368.7996
2005-09-12 13:50:00,8.04,8.04,8.02,8.03,91169.987427,4.6409,4.6409,4.6294,4.6352,91169.9874
2005-09-12 14:00:00,8.03,8.03,8.02,8.02,123685.888906125,4.6352,4.6352,4.6294,4.6294,123685.8889
2005-09-12 14:10:00,8.02,8.02,8.01,8.02,162893.16560925,4.6294,4.6294,4.6236,4.6294,162893.1656
2005-09-12 14:20:00,8.01,8.02,8.01,8.02,82910.321134875,4.6236,4.6294,4.6236,4.6294,82910.3211
2005-09-12 14:30:00,8.02,8.03,8.01,8.02,184221.92413575,4.6294,4.6352,4.6236,4.6294,184221.9241
2005-09-12 14:40:00,8.02,8.03,8.02,8.02,190285.9829325,4.6294,4.6352,4.6294,4.6294,190285.9829
2005-09-12 14:50:00,8.03,8.03,8.02,8.02,199068.412914,4.6352,4.6352,4.6294,4.6294,199068.4129
2005-09-12 15:00:00,8.02,8.03,8.02,8.02,178994.287242,4.6294,4.6352,4.6294,4.6294,178994.2872
2005-09-12 15:10:00,8.02,8.03,8.02,8.02,216633.272877,4.6294,4.6352,4.6294,4.6294,216633.2729
2005-09-12 15:20:00,8.02,8.03,8.02,8.03,207014.4209925,4.6294,4.6352,4.6294,4.6352,207014.421
2005-09-12 15:30:00,8.03,8.03,8.02,8.02,197813.7800595,4.6352,4.6352,4.6294,4.6294,197813.7801
2005-09-12 15:40:00,8.02,8.03,7.99,8.01,403678.120935375,4.6294,4.6352,4.6121,4.6236,403678.1209
2005-09-12 15:50:00,8.01,8.04,8.01,8.03,539910.3383865,4.6236,4.6409,4.6236,4.6352,539910.3384
2005-09-13 09:30:00,8.06,8.08,8.04,8.07,293374.98247725,4.6525,4.664,4.6409,4.6583,293374.9825
2005-09-13 09:40:00,8.07,8.08,8.06,8.08,448426.692745875,4.6583,4.664,4.6525,4.664,448426.6927
2005-09-13 09:50:00,8.07,8.12,8.07,8.09,497880.13776075,4.6583,4.6871,4.6583,4.6698,497880.1378
2005-09-13 10:00:00,8.09,8.09,8.07,8.08,237334.71497625,4.6698,4.6698,4.6583,4.664,237334.715
2005-09-13 10:10:00,8.07,8.1,8.07,8.1,159338.3725215,4.6583,4.6756,4.6583,4.6756,159338.3725
2005-09-13 10:20:00,8.09,8.1,8.09,8.1,255108.680415,4.6698,4.6756,4.6698,4.6756,255108.6804
2005-09-13 10:30:00,8.11,8.12,8.1,8.12,272359.882164375,4.6813,4.6871,4.6756,4.6871,272359.8822
2005-09-13 10:40:00,8.12,8.12,8.1,8.11,209314.58122575,4.6871,4.6871,4.6756,4.6813,209314.5812
2005-09-13 10:50:00,8.11,8.11,8.1,8.11,427411.592433,4.6813,4.6813,4.6756,4.6813,427411.5924
2005-09-13 11:00:00,8.1,8.12,8.1,8.1,288565.556535,4.6756,4.6871,4.6756,4.6756,288565.5565
2005-09-13 11:10:00,8.1,8.11,8.09,8.1,81028.371853125,4.6756,4.6813,4.6698,4.6756,81028.3719
2005-09-13 11:20:00,8.09,8.1,8.09,8.09,157456.42323975,4.6698,4.6756,4.6698,4.6698,157456.4232
2005-09-13 11:30:00,8.1,8.11,8.1,8.1,64718.144744625,4.6756,4.6813,4.6756,4.6756,64718.1447
2005-09-13 11:40:00,8.1,8.11,8.1,8.11,336137.052268125,4.6756,4.6813,4.6756,4.6813,336137.0523
2005-09-13 11:50:00,8.12,8.12,8.1,8.11,93470.14766025,4.6871,4.6871,4.6756,4.6813,93470.1477
2005-09-13 12:00:00,8.11,8.11,8.1,8.11,155260.815744375,4.6813,4.6813,4.6756,4.6813,155260.8157
2005-09-13 12:10:00,8.11,8.11,8.1,8.1,111348.665836875,4.6813,4.6813,4.6756,4.6756,111348.6658
2005-09-13 12:20:00,8.11,8.11,8.1,8.1,217992.458469375,4.6813,4.6813,4.6756,4.6756,217992.4585
2005-09-13 12:30:00,8.11,8.12,8.1,8.11,269118.74729025,4.6813,4.6871,4.6756,4.6813,269118.7473
2005-09-13 12:40:00,8.12,8.13,8.12,8.12,1519569.49227525,4.6871,4.6929,4.6871,4.6871,1519569.4923
2005-09-13 12:50:00,8.12,8.13,8.11,8.12,92947.383970875,4.6871,4.6929,4.6813,4.6871,92947.384
2005-09-13 13:00:00,8.12,8.13,8.1,8.11,481988.12160375,4.6871,4.6929,4.6756,4.6813,481988.1216
2005-09-13 13:10:00,8.11,8.12,8.11,8.12,457209.122727375,4.6813,4.6871,4.6813,4.6871,457209.1227
2005-09-13 13:20:00,8.12,8.12,8.09,8.11,198441.09648675,4.6871,4.6871,4.6698,4.6813,198441.0965
2005-09-13 13:30:00,8.11,8.11,8.1,8.11,473205.69162225,4.6813,4.6813,4.6756,4.6813,473205.6916
2005-09-13 13:40:00,8.11,8.11,8.1,8.11,34084.19254725,4.6813,4.6813,4.6756,4.6813,34084.1925
2005-09-13 13:50:00,8.11,8.11,8.1,8.11,304771.230905625,4.6813,4.6813,4.6756,4.6813,304771.2309
2005-09-13 14:00:00,8.11,8.12,8.1,8.12,321499.668965625,4.6813,4.6871,4.6756,4.6871,321499.669
2005-09-13 14:10:00,8.12,8.13,8.11,8.13,350356.224619125,4.6871,4.6929,4.6813,4.6929,350356.2246
2005-09-13 14:20:00,8.13,8.15,8.13,8.15,350983.541046375,4.6929,4.7044,4.6929,4.7044,350983.541
2005-09-13 14:30:00,8.14,8.2,8.14,8.17,315331.057431,4.6987,4.7333,4.6987,4.716,315331.0574
2005-09-13 14:40:00,8.17,8.17,8.14,8.15,288774.66201075,4.716,4.716,4.6987,4.7044,288774.662
2005-09-13 14:50:00,8.15,8.15,8.14,8.14,133827.50448,4.7044,4.7044,4.6987,4.6987,133827.5045
2005-09-13 15:00:00,8.14,8.18,8.14,8.14,247894.541501625,4.6987,4.7217,4.6987,4.6987,247894.5415
2005-09-13 15:10:00,8.14,8.16,8.14,8.16,194677.19792325,4.6987,4.7102,4.6987,4.7102,194677.1979
2005-09-13 15:20:00,8.15,8.16,8.13,8.14,269432.405503875,4.7044,4.7102,4.6929,4.6987,269432.4055
2005-09-13 15:30:00,8.14,8.14,8.11,8.11,589572.888877125,4.6987,4.6987,4.6813,4.6813,589572.8889
2005-09-13 15:40:00,8.11,8.14,8.1,8.14,628884.718318125,4.6813,4.6987,4.6756,4.6987,628884.7183
2005-09-13 15:50:00,8.13,8.14,8.11,8.11,355165.650561375,4.6929,4.6987,4.6813,4.6813,355165.6506
2005-09-14 09:30:00,8.13,8.15,8.13,8.13,595218.736722375,4.6929,4.7044,4.6929,4.6929,595218.7367
2005-09-14 09:40:00,8.13,8.17,8.11,8.17,332268.60096675,4.6929,4.716,4.6813,4.716,332268.601
2005-09-14 09:50:00,8.16,8.17,8.11,8.13,1379259.718047,4.7102,4.716,4.6813,4.6929,1379259.718
2005-09-14 10:00:00,8.12,8.13,8.11,8.11,89706.24909675,4.6871,4.6929,4.6813,4.6813,89706.2491
2005-09-14 10:10:00,8.11,8.13,8.09,8.12,1072606.537859625,4.6813,4.6929,4.6698,4.6871,1072606.5379
2005-09-14 10:20:00,8.11,8.13,8.11,8.13,980704.6812675,4.6813,4.6929,4.6813,4.6929,980704.6813
2005-09-14 10:30:00,8.12,8.14,8.12,8.13,941392.8518265,4.6871,4.6987,4.6871,4.6929,941392.8518
2005-09-14 10:40:00,8.13,8.16,8.1,8.11,254063.15303625,4.6929,4.7102,4.6756,4.6813,254063.153
2005-09-14 10:50:00,8.11,8.12,8.1,8.11,62104.32629775,4.6813,4.6871,4.6756,4.6813,62104.3263
2005-09-14 11:00:00,8.11,8.13,8.11,8.13,232629.841771875,4.6813,4.6929,4.6813,4.6929,232629.8418
2005-09-14 11:10:00,8.12,8.14,8.11,8.13,256363.3132695,4.6871,4.6987,4.6813,4.6929,256363.3133
2005-09-14 11:20:00,8.13,8.14,8.12,8.13,286056.290826,4.6929,4.6987,4.6871,4.6929,286056.2908
2005-09-14 11:30:00,8.13,8.16,8.12,8.14,544615.211590875,4.6929,4.7102,4.6871,4.6987,544615.2116
2005-09-14 11:40:00,8.14,8.15,8.12,8.12,98384.126340375,4.6987,4.7044,4.6871,4.6871,98384.1263
2005-09-14 11:50:00,8.12,8.14,8.12,8.13,155679.026695875,4.6871,4.6987,4.6871,4.6929,155679.0267
2005-09-14 12:00:00,8.13,8.15,8.13,8.14,99115.9955055,4.6929,4.7044,4.6929,4.6987,99115.9955
2005-09-14 12:10:00,8.14,8.15,8.14,8.14,38998.171227375,4.6987,4.7044,4.6987,4.6987,38998.1712
2005-09-14 12:20:00,8.14,8.16,8.14,8.15,205027.918972875,4.6987,4.7102,4.6987,4.7044,205027.919
2005-09-14 12:30:00,8.15,8.16,8.14,8.16,168643.566192375,4.7044,4.7102,4.6987,4.7102,168643.5662
2005-09-14 12:40:00,8.15,8.16,8.15,8.15,393013.741672125,4.7044,4.7102,4.7044,4.7044,393013.7417
2005-09-14 12:50:00,8.15,8.16,8.15,8.16,78414.55340625,4.7044,4.7102,4.7044,4.7102,78414.5534
2005-09-14 13:00:00,8.15,8.16,8.15,8.15,63358.95915225,4.7044,4.7102,4.7044,4.7044,63358.9592
2005-09-14 13:10:00,8.15,8.16,8.15,8.16,54785.6346465,4.7044,4.7102,4.7044,4.7102,54785.6346
2005-09-14 13:20:00,8.16,8.16,8.15,8.15,65659.1193855,4.7102,4.7102,4.7044,4.7044,65659.1194
2005-09-14 13:30:00,8.15,8.16,8.13,8.14,151706.022656625,4.7044,4.7102,4.6929,4.6987,151706.0227
2005-09-14 13:40:00,8.13,8.14,8.11,8.12,190913.29935975,4.6929,4.6987,4.6813,4.6871,190913.2994
2005-09-14 13:50:00,8.12,8.14,8.12,8.13,124417.75807125,4.6871,4.6987,4.6871,4.6929,124417.7581
2005-09-14 14:00:00,8.13,8.14,8.11,8.12,442467.186687,4.6929,4.6987,4.6813,4.6871,442467.1867
2005-09-14 14:10:00,8.12,8.12,8.1,8.1,105075.501564375,4.6871,4.6871,4.6756,4.6756,105075.5016
2005-09-14 14:20:00,8.1,8.1,8.05,8.06,263472.899445,4.6756,4.6756,4.6467,4.6525,263472.8994
2005-09-14 14:30:00,8.07,8.1,8.05,8.08,226565.782975125,4.6583,4.6756,4.6467,4.664,226565.783
2005-09-14 14:40:00,8.08,8.09,8.07,8.08,163415.929298625,4.664,4.6698,4.6583,4.664,163415.9293
2005-09-14 14:50:00,8.07,8.11,8.07,8.08,244130.642938125,4.6583,4.6813,4.6583,4.664,244130.6429
2005-09-14 15:00:00,8.08,8.1,8.08,8.09,103088.99954475,4.664,4.6756,4.664,4.6698,103088.9995
2005-09-14 15:10:00,8.09,8.1,8.08,8.09,85315.034106,4.6698,4.6756,4.664,4.6698,85315.0341
2005-09-14 15:20:00,8.08,8.1,8.08,8.09,106434.68715675,4.664,4.6756,4.664,4.6698,106434.6872
2005-09-14 15:30:00,8.09,8.11,8.09,8.1,102357.130379625,4.6698,4.6813,4.6698,4.6756,102357.1304
2005-09-14 15:40:00,8.1,8.12,8.09,8.1,318572.192305125,4.6756,4.6871,4.6698,4.6756,318572.1923
2005-09-14 15:50:00,8.11,8.11,8.08,8.09,480628.936011375,4.6813,4.6813,4.664,4.6698,480628.936
2005-09-15 09:30:00,8.09,8.12,8.09,8.11,428770.778025375,4.6698,4.6871,4.6698,4.6813,428770.778
2005-09-15 09:40:00,8.12,8.12,8.11,8.11,64404.486531,4.6871,4.6871,4.6813,4.6813,64404.4865
2005-09-15 09:50:00,8.11,8.12,8.09,8.09,163206.823822875,4.6813,4.6871,4.6698,4.6698,163206.8238
2005-09-15 10:00:00,8.1,8.1,8.05,8.06,388936.184895,4.6756,4.6756,4.6467,4.6525,388936.1849
2005-09-15 10:10:00,8.05,8.06,8.04,8.04,260231.764570875,4.6467,4.6525,4.6409,4.6409,260231.7646
2005-09-15 10:20:00,8.05,8.05,8.02,8.02,420092.90078175,4.6467,4.6467,4.6294,4.6294,420092.9008
2005-09-15 10:30:00,8.02,8.04,8.02,8.03,124626.863547,4.6294,4.6409,4.6294,4.6352,124626.8635
2005-09-15 10:40:00,8.02,8.03,8.02,8.02,124522.310809125,4.6294,4.6352,4.6294,4.6294,124522.3108
2005-09-15 10:50:00,8.02,8.02,8.02,8.02,217365.142042125,4.6294,4.6294,4.6294,4.6294,217365.142
2005-09-15 11:00:00,8.02,8.04,8.02,8.02,343664.849395125,4.6294,4.6409,4.6294,4.6294,343664.8494
2005-09-15 11:10:00,8.02,8.05,8.02,8.04,312717.238984125,4.6294,4.6467,4.6294,4.6409,312717.239
2005-09-15 11:20:00,8.04,8.07,8.04,8.06,191958.8267385,4.6409,4.6583,4.6409,4.6525,191958.8267
2005-09-15 11:30:00,8.06,8.08,8.05,8.08,431802.80742375,4.6525,4.664,4.6467,4.664,431802.8074
2005-09-15 11:40:00,8.08,8.08,8.05,8.05,256781.524221,4.664,4.664,4.6467,4.6467,256781.5242
2005-09-15 11:50:00,8.05,8.08,8.05,8.06,123058.572478875,4.6467,4.664,4.6467,4.6525,123058.5725
2005-09-15 12:00:00,8.06,8.06,8.03,8.04,130481.816868,4.6525,4.6525,4.6352,4.6409,130481.8169
2005-09-15 12:10:00,8.04,8.06,8.04,8.05,49139.78680125,4.6409,4.6525,4.6409,4.6467,49139.7868
2005-09-15 12:20:00,8.06,8.07,8.05,8.06,79773.738998625,4.6525,4.6583,4.6467,4.6525,79773.739
2005-09-15 12:30:00,8.07,8.09,8.06,8.07,448217.587270125,4.6583,4.6698,4.6525,4.6583,448217.5873
2005-09-15 12:40:00,8.07,8.09,8.07,8.09,53008.238102625,4.6583,4.6698,4.6583,4.6698,53008.2381
2005-09-15 12:50:00,8.08,8.09,8.07,8.07,40461.909557625,4.664,4.6698,4.6583,4.6583,40461.9096
2005-09-15 13:00:00,8.07,8.09,8.07,8.09,85105.92863025,4.6583,4.6698,4.6583,4.6698,85105.9286
2005-09-15 13:10:00,8.08,8.11,8.08,8.09,195618.172564125,4.664,4.6813,4.664,4.6698,195618.1726
2005-09-15 13:20:00,8.09,8.13,8.09,8.1,228029.521305375,4.6698,4.6929,4.6698,4.6756,228029.5213
2005-09-15 13:30:00,8.1,8.11,8.1,8.11,151496.917180875,4.6756,4.6813,4.6756,4.6813,151496.9172
2005-09-15 13:40:00,8.1,8.11,8.1,8.11,13591.85592375,4.6756,4.6813,4.6756,4.6813,13591.8559
2005-09-15 13:50:00,8.11,8.13,8.1,8.12,251553.88732725,4.6813,4.6929,4.6756,4.6871,251553.8873
2005-09-15 14:00:00,8.11,8.13,8.11,8.12,1358140.06499625,4.6813,4.6929,4.6813,4.6871,1358140.065
2005-09-15 14:10:00,8.12,8.13,8.12,8.13,626898.2162985,4.6871,4.6929,4.6871,4.6929,626898.2163
2005-09-15 14:20:00,8.12,8.13,8.11,8.12,141668.959820625,4.6871,4.6929,4.6813,4.6871,141668.9598
2005-09-15 14:30:00,8.12,8.12,8.09,8.1,486483.889332375,4.6871,4.6871,4.6698,4.6756,486483.8893
2005-09-15 14:40:00,8.1,8.11,8.09,8.09,188613.1391265,4.6756,4.6813,4.6698,4.6698,188613.1391
2005-09-15 14:50:00,8.09,8.1,8.08,8.09,622402.448569875,4.6698,4.6756,4.664,4.6698,622402.4486
2005-09-15 15:00:00,8.09,8.1,8.07,8.08,265773.05967825,4.6698,4.6756,4.6583,4.664,265773.0597
2005-09-15 15:10:00,8.08,8.08,8.05,8.07,306130.416498,4.664,4.664,4.6467,4.6583,306130.4165
2005-09-15 15:20:00,8.07,8.08,8.06,8.07,222801.884411625,4.6583,4.664,4.6525,4.6583,222801.8844
2005-09-15 15:30:00,8.06,8.11,8.06,8.09,472473.822457125,4.6525,4.6813,4.6525,4.6698,472473.8225
2005-09-15 15:40:00,8.09,8.11,8.09,8.1,700294.23828675,4.6698,4.6813,4.6698,4.6756,700294.2383
2005-09-15 15:50:00,8.1,8.11,8.09,8.1,410578.601635125,4.6756,4.6813,4.6698,4.6756,410578.6016
2005-09-16 09:30:00,8.06,8.06,7.99,8.02,1220966.87290425,4.6525,4.6525,4.6121,4.6294,1220966.8729
2005-09-16 09:40:00,8.02,8.02,7.98,7.98,469337.240320875,4.6294,4.6294,4.6063,4.6063,469337.2403
2005-09-16 09:50:00,7.98,7.99,7.94,7.95,190181.430194625,4.6063,4.6121,4.5832,4.589,190181.4302
2005-09-16 10:00:00,7.94,7.99,7.94,7.98,112916.956905,4.5832,4.6121,4.5832,4.6063,112916.9569
2005-09-16 10:10:00,7.98,8.01,7.98,8.0,178262.418076875,4.6063,4.6236,4.6063,4.6178,178262.4181
2005-09-16 10:20:00,8.0,8.01,7.99,8.0,62731.642725,4.6178,4.6236,4.6121,4.6178,62731.6427
2005-09-16 10:30:00,7.99,8.0,7.98,8.0,348578.82807525,4.6121,4.6178,4.6063,4.6178,348578.8281
2005-09-16 10:40:00,7.99,8.0,7.99,7.99,25301.76256575,4.6121,4.6178,4.6121,4.6121,25301.7626
2005-09-16 10:50:00,8.0,8.0,7.98,7.98,75591.629483625,4.6178,4.6178,4.6063,4.6063,75591.6295
2005-09-16 11:00:00,7.99,7.99,7.97,7.97,122954.019741,4.6121,4.6121,4.6005,4.6005,122954.0197
2005-09-16 11:10:00,7.97,7.98,7.95,7.95,581313.222585,4.6005,4.6063,4.589,4.589,581313.2226
2005-09-16 11:20:00,7.95,7.97,7.95,7.96,63463.511890125,4.589,4.6005,4.589,4.5948,63463.5119
2005-09-16 11:30:00,7.96,7.96,7.94,7.94,69632.12342475,4.5948,4.5948,4.5832,4.5832,69632.1234
2005-09-16 11:40:00,7.94,7.96,7.94,7.95,119399.22665325,4.5832,4.5948,4.5832,4.589,119399.2267
2005-09-16 11:50:00,7.95,7.96,7.95,7.96,233570.81641275,4.589,4.5948,4.589,4.5948,233570.8164
2005-09-16 12:00:00,7.95,7.96,7.92,7.93,305921.31102225,4.589,4.5948,4.5717,4.5774,305921.311
2005-09-16 12:10:00,7.93,7.94,7.9,7.9,366248.240776125,4.5774,4.5832,4.5601,4.5601,366248.2408
2005-09-16 12:20:00,7.9,7.92,7.89,7.92,52380.921675375,4.5601,4.5717,4.5543,4.5717,52380.9217
2005-09-16 12:30:00,7.91,7.92,7.9,7.91,247580.883288,4.5659,4.5717,4.5601,4.5659,247580.8833
2005-09-16 12:40:00,7.91,7.92,7.9,7.91,146373.833025,4.5659,4.5717,4.5601,4.5659,146373.833
2005-09-16 12:50:00,7.91,7.91,7.89,7.89,512517.52106325,4.5659,4.5659,4.5543,4.5543,512517.5211
2005-09-16 13:00:00,7.89,7.91,7.89,7.91,186940.2953205,4.5543,4.5659,4.5543,4.5659,186940.2953
2005-09-16 13:10:00,7.9,7.91,7.9,7.91,394582.03274025,4.5601,4.5659,4.5601,4.5659,394582.0327
2005-09-16 13:20:00,7.91,7.91,7.89,7.9,158292.84514275,4.5659,4.5659,4.5543,4.5601,158292.8451
2005-09-16 13:30:00,7.9,7.9,7.89,7.89,259290.78993,4.5601,4.5601,4.5543,4.5543,259290.7899
2005-09-16 13:40:00,7.89,7.9,7.89,7.89,172198.359280125,4.5543,4.5601,4.5543,4.5543,172198.3593
2005-09-16 13:50:00,7.89,7.9,7.89,7.9,133618.39900425,4.5543,4.5601,4.5543,4.5601,133618.399
2005-09-16 14:00:00,7.89,7.91,7.89,7.91,179517.050931375,4.5543,4.5659,4.5543,4.5659,179517.0509
2005-09-16 14:10:00,7.91,7.92,7.9,7.92,312821.791722,4.5659,4.5717,4.5601,4.5717,312821.7917
2005-09-16 14:20:00,7.91,7.92,7.9,7.9,288251.898321375,4.5659,4.5717,4.5601,4.5601,288251.8983
2005-09-16 14:30:00,7.9,7.92,7.9,7.91,1037372.26519575,4.5601,4.5717,4.5601,4.5659,1037372.2652
2005-09-16 14:40:00,7.91,7.92,7.89,7.89,494534.45014875,4.5659,4.5717,4.5543,4.5543,494534.4501
2005-09-16 14:50:00,7.89,7.9,7.89,7.89,193945.328758125,4.5543,4.5601,4.5543,4.5543,193945.3288
2005-09-16 15:00:00,7.9,7.92,7.89,7.9,335196.07762725,4.5601,4.5717,4.5543,4.5601,335196.0776
2005-09-16 15:10:00,7.9,7.91,7.89,7.9,296093.353662,4.5601,4.5659,4.5543,4.5601,296093.3537
2005-09-16 15:20:00,7.89,7.9,7.89,7.89,1397451.89443725,4.5543,4.5601,4.5543,4.5543,1397451.8944
2005-09-16 15:30:00,7.9,7.91,7.89,7.91,638085.359251125,4.5601,4.5659,4.5543,4.5659,638085.3593
2005-09-16 15:40:00,7.9,7.91,7.89,7.89,708031.1408895,4.5601,4.5659,4.5543,4.5543,708031.1409
2005-09-16 15:50:00,7.89,7.92,7.89,7.92,752152.39627275,4.5543,4.5717,4.5543,4.5717,752152.3963
2005-09-19 09:30:00,7.89,7.94,7.89,7.91,628257.401890875,4.5543,4.5832,4.5543,4.5659,628257.4019
2005-09-19 09:40:00,7.91,7.91,7.9,7.9,336137.052268125,4.5659,4.5659,4.5601,4.5601,336137.0523
2005-09-19 09:50:00,7.9,7.93,7.9,7.92,353701.912231125,4.5601,4.5774,4.5601,4.5717,353701.9122
2005-09-19 10:00:00,7.92,7.92,7.89,7.89,306025.863760125,4.5717,4.5717,4.5543,4.5543,306025.8638
2005-09-19 10:10:00,7.89,7.9,7.88,7.88,222383.673460125,4.5543,4.5601,4.5486,4.5486,222383.6735
2005-09-19 10:20:00,7.89,7.9,7.88,7.89,97547.704437375,4.5543,4.5601,4.5486,4.5543,97547.7044
2005-09-19 10:30:00,7.9,7.92,7.89,7.91,238171.13687925,4.5601,4.5717,4.5543,4.5659,238171.1369
2005-09-19 10:40:00,7.91,7.92,7.9,7.9,170525.515474125,4.5659,4.5717,4.5601,4.5601,170525.5155
2005-09-19 10:50:00,7.9,7.9,7.89,7.9,79773.738998625,4.5601,4.5601,4.5543,4.5601,79773.739
2005-09-19 11:00:00,7.9,7.91,7.89,7.9,74650.65484275,4.5601,4.5659,4.5543,4.5601,74650.6548
2005-09-19 11:10:00,7.9,7.92,7.89,7.91,128077.103896875,4.5601,4.5717,4.5543,4.5659,128077.1039
2005-09-19 11:20:00,7.9,7.91,7.89,7.9,134873.03185875,4.5601,4.5659,4.5543,4.5601,134873.0319
2005-09-19 11:30:00,7.91,7.92,7.89,7.9,123581.33616825,4.5659,4.5717,4.5543,4.5601,123581.3362
2005-09-19 11:40:00,7.9,7.91,7.89,7.91,89497.143621,4.5601,4.5659,4.5543,4.5659,89497.1436
2005-09-19 11:50:00,7.9,7.91,7.89,7.91,104657.290612875,4.5601,4.5659,4.5543,4.5659,104657.2906
2005-09-19 12:00:00,7.9,7.91,7.89,7.91,234720.896529375,4.5601,4.5659,4.5543,4.5659,234720.8965
2005-09-19 12:10:00,7.91,7.92,7.91,7.91,174393.9667755,4.5659,4.5717,4.5659,4.5659,174393.9668
2005-09-19 12:20:00,7.91,7.92,7.91,7.91,51753.605248125,4.5659,4.5717,4.5659,4.5659,51753.6052
2005-09-19 12:30:00,7.91,7.91,7.9,7.91,244130.642938125,4.5659,4.5659,4.5601,4.5659,244130.6429
2005-09-19 12:40:00,7.91,7.92,7.9,7.92,88033.40529075,4.5659,4.5717,4.5601,4.5717,88033.4053
2005-09-19 12:50:00,7.92,7.92,7.91,7.91,23106.155070375,4.5717,4.5717,4.5659,4.5659,23106.1551
2005-09-19 13:00:00,7.92,7.92,7.91,7.92,36279.800042625,4.5717,4.5717,4.5659,4.5717,36279.8
2005-09-19 13:10:00,7.91,7.92,7.91,7.91,31888.585051875,4.5659,4.5717,4.5659,4.5659,31888.5851
2005-09-19 13:20:00,7.91,7.92,7.9,7.9,175753.152367875,4.5659,4.5717,4.5601,4.5601,175753.1524
2005-09-19 13:30:00,7.9,7.9,7.88,7.89,226879.44118875,4.5601,4.5601,4.5486,4.5543,226879.4412
2005-09-19 13:40:00,7.9,7.91,7.89,7.9,121594.834148625,4.5601,4.5659,4.5543,4.5601,121594.8341
2005-09-19 13:50:00,7.9,7.91,7.9,7.91,520254.423666,4.5601,4.5659,4.5601,4.5659,520254.4237
2005-09-19 14:00:00,7.91,7.92,7.91,7.91,212973.927051375,4.5659,4.5717,4.5659,4.5659,212973.9271
2005-09-19 14:10:00,7.92,7.92,7.91,7.91,156829.1068125,4.5717,4.5717,4.5659,4.5659,156829.1068
2005-09-19 14:20:00,7.91,7.92,7.9,7.9,282919.70868975,4.5659,4.5717,4.5601,4.5601,282919.7087
2005-09-19 14:30:00,7.91,7.91,7.89,7.9,137905.061257125,4.5659,4.5659,4.5543,4.5601,137905.0613
2005-09-19 14:40:00,7.91,7.91,7.89,7.9,317317.559450625,4.5659,4.5659,4.5543,4.5601,317317.5595
2005-09-19 14:50:00,7.9,7.91,7.89,7.9,156306.343123125,4.5601,4.5659,4.5543,4.5601,156306.3431
2005-09-19 15:00:00,7.9,7.91,7.9,7.9,99325.10098125,4.5601,4.5659,4.5601,4.5601,99325.101
2005-09-19 15:10:00,7.91,7.91,7.9,7.91,151392.364443,4.5659,4.5659,4.5601,4.5659,151392.3644
2005-09-19 15:20:00,7.9,7.91,7.9,7.9,77369.0260275,4.5601,4.5659,4.5601,4.5601,77369.026
2005-09-19 15:30:00,7.9,7.91,7.9,7.91,122326.70331375,4.5601,4.5659,4.5601,4.5659,122326.7033
2005-09-19 15:40:00,7.91,7.95,7.9,7.93,693393.757587,4.5659,4.589,4.5601,4.5774,693393.7576
2005-09-19 15:50:00,7.94,7.96,7.92,7.92,846040.7548845,4.5832,4.5948,4.5717,4.5717,846040.7549
2005-09-20 09:30:00,8.01,8.02,7.99,8.01,220397.1714405,4.6236,4.6294,4.6121,4.6236,220397.1714
2005-09-20 09:40:00,8.01,8.01,7.99,7.99,173557.5448725,4.6236,4.6236,4.6121,4.6121,173557.5449
2005-09-20 09:50:00,7.99,7.99,7.94,7.98,409533.074256375,4.6121,4.6121,4.5832,4.6063,409533.0743
2005-09-20 10:00:00,7.98,8.01,7.97,8.0,125567.838187875,4.6063,4.6236,4.6005,4.6178,125567.8382
2005-09-20 10:10:00,8.01,8.03,8.0,8.02,62627.089987125,4.6236,4.6352,4.6178,4.6294,62627.09
2005-09-20 10:20:00,8.02,8.03,8.01,8.02,52694.579889,4.6294,4.6352,4.6236,4.6294,52694.5799
2005-09-20 10:30:00,8.02,8.03,8.01,8.02,366352.793514,4.6294,4.6352,4.6236,4.6294,366352.7935
2005-09-20 10:40:00,8.03,8.03,8.01,8.02,217574.247517875,4.6352,4.6352,4.6236,4.6294,217574.2475
2005-09-20 10:50:00,8.02,8.04,8.02,8.03,331850.39001525,4.6294,4.6409,4.6294,4.6352,331850.39
2005-09-20 11:00:00,8.02,8.03,8.01,8.01,251972.09827875,4.6294,4.6352,4.6236,4.6236,251972.0983
2005-09-20 11:10:00,8.02,8.02,8.0,8.01,59595.06058875,4.6294,4.6294,4.6178,4.6236,59595.0606
2005-09-20 11:20:00,8.0,8.02,7.99,8.02,64509.039268875,4.6178,4.6294,4.6121,4.6294,64509.0393
2005-09-20 11:30:00,8.02,8.02,8.0,8.0,45689.546451375,4.6294,4.6294,4.6178,4.6178,45689.5465
2005-09-20 11:40:00,8.0,8.0,7.97,7.98,108943.95286575,4.6178,4.6178,4.6005,4.6063,108943.9529
2005-09-20 11:50:00,7.98,7.99,7.97,7.99,42866.62252875,4.6063,4.6121,4.6005,4.6121,42866.6225
2005-09-20 12:00:00,7.98,7.99,7.98,7.98,40880.120509125,4.6063,4.6121,4.6063,4.6063,40880.1205
2005-09-20 12:10:00,7.97,7.99,7.97,7.98,71095.861755,4.6005,4.6121,4.6005,4.6063,71095.8618
2005-09-20 12:20:00,7.98,8.01,7.98,8.0,80296.502688,4.6063,4.6236,4.6063,4.6178,80296.5027
2005-09-20 12:30:00,7.99,8.0,7.99,7.99,51649.05251025,4.6121,4.6178,4.6121,4.6121,51649.0525
2005-09-20 12:40:00,8.0,8.0,7.97,7.99,55412.95107375,4.6178,4.6178,4.6005,4.6121,55412.9511
2005-09-20 12:50:00,7.98,7.99,7.97,7.99,37011.66920775,4.6063,4.6121,4.6005,4.6121,37011.6692
2005-09-20 13:00:00,7.98,8.0,7.98,7.99,37638.985635,4.6063,4.6178,4.6063,4.6121,37638.9856
2005-09-20 13:10:00,7.99,8.0,7.99,7.99,35234.272663875,4.6121,4.6178,4.6121,4.6121,35234.2727
2005-09-20 13:20:00,7.99,8.0,7.99,8.0,42552.964315125,4.6121,4.6178,4.6121,4.6178,42552.9643
2005-09-20 13:30:00,7.99,8.01,7.98,8.0,109989.4802445,4.6121,4.6236,4.6063,4.6178,109989.4802
2005-09-20 13:40:00,7.99,8.0,7.99,7.99,19237.703769,4.6121,4.6178,4.6121,4.6121,19237.7038
2005-09-20 13:50:00,8.0,8.0,7.99,8.0,72873.258298875,4.6178,4.6178,4.6121,4.6178,72873.2583
2005-09-20 14:00:00,8.0,8.01,7.99,8.01,57190.347617625,4.6178,4.6236,4.6121,4.6236,57190.3476
2005-09-20 14:10:00,8.01,8.01,7.98,7.99,108107.53096275,4.6236,4.6236,4.6063,4.6121,108107.531
2005-09-20 14:20:00,7.98,8.0,7.97,8.0,76532.6041245,4.6063,4.6178,4.6005,4.6178,76532.6041
2005-09-20 14:30:00,8.0,8.01,7.98,7.98,127554.3402075,4.6178,4.6236,4.6063,4.6063,127554.3402
2005-09-20 14:40:00,7.98,7.99,7.96,7.96,156515.448598875,4.6063,4.6121,4.5948,4.5948,156515.4486
2005-09-20 14:50:00,7.95,7.96,7.92,7.94,132050.107936125,4.589,4.5948,4.5717,4.5832,132050.1079
2005-09-20 15:00:00,7.94,7.95,7.92,7.92,233570.81641275,4.5832,4.589,4.5717,4.5717,233570.8164
2005-09-20 15:10:00,7.91,7.92,7.89,7.92,237752.92592775,4.5659,4.5717,4.5543,4.5717,237752.9259
2005-09-20 15:20:00,7.92,7.92,7.85,7.89,358511.338173375,4.5717,4.5717,4.5313,4.5543,358511.3382
2005-09-20 15:30:00,7.89,7.9,7.88,7.89,342096.558327,4.5543,4.5601,4.5486,4.5543,342096.5583
2005-09-20 15:40:00,7.89,7.9,7.88,7.9,501539.483586375,4.5543,4.5601,4.5486,4.5601,501539.4836
2005-09-20 15:50:00,7.91,7.92,7.89,7.9,515549.550461625,4.5659,4.5717,4.5543,4.5601,515549.5505
2005-09-21 09:30:00,7.95,7.95,7.86,7.89,306653.180187375,4.589,4.589,4.537,4.5543,306653.1802
2005-09-21 09:40:00,7.88,7.89,7.8,7.8,229493.259635625,4.5486,4.5543,4.5024,4.5024,229493.2596
2005-09-21 09:50:00,7.81,7.86,7.8,7.86,164566.00941525,4.5082,4.537,4.5024,4.537,164566.0094
2005-09-21 10:00:00,7.87,7.89,7.86,7.89,242248.693656375,4.5428,4.5543,4.537,4.5543,242248.6937
2005-09-21 10:10:00,7.88,7.88,7.81,7.83,251762.992803,4.5486,4.5486,4.5082,4.5197,251762.9928
2005-09-21 10:20:00,7.83,7.84,7.81,7.82,234407.23831575,4.5197,4.5255,4.5082,4.5139,234407.2383
2005-09-21 10:30:00,7.82,7.84,7.82,7.83,182444.527591875,4.5139,4.5255,4.5139,4.5197,182444.5276
2005-09-21 10:40:00,7.83,7.85,7.82,7.82,286579.054515375,4.5197,4.5313,4.5139,4.5139,286579.0545
2005-09-21 10:50:00,7.82,7.85,7.82,7.84,248312.752453125,4.5139,4.5313,4.5139,4.5255,248312.7525
2005-09-21 11:00:00,7.85,7.85,7.82,7.82,128704.420324125,4.5313,4.5313,4.5139,4.5139,128704.4203
2005-09-21 11:10:00,7.83,7.83,7.8,7.8,155156.2630065,4.5197,4.5197,4.5024,4.5024,155156.263
2005-09-21 11:20:00,7.8,7.81,7.8,7.8,202204.99505025,4.5024,4.5082,4.5024,4.5024,202204.9951
2005-09-21 11:30:00,7.8,7.81,7.8,7.8,217365.142042125,4.5024,4.5082,4.5024,4.5024,217365.142
2005-09-21 11:40:00,7.8,7.81,7.8,7.8,522345.4784235,4.5024,4.5082,4.5024,4.5024,522345.4784
2005-09-21 11:50:00,7.8,7.8,7.78,7.78,597832.55516925,4.5024,4.5024,4.4909,4.4909,597832.5552
2005-09-21 12:00:00,7.79,7.8,7.78,7.79,166866.1696485,4.4966,4.5024,4.4909,4.4966,166866.1696
2005-09-21 12:10:00,7.79,7.8,7.77,7.79,470800.978651125,4.4966,4.5024,4.4851,4.4966,470800.9787
2005-09-21 12:20:00,7.79,7.8,7.78,7.78,383917.653477,4.4966,4.5024,4.4909,4.4909,383917.6535
2005-09-21 12:30:00,7.78,7.78,7.76,7.77,244653.4066275,4.4909,4.4909,4.4793,4.4851,244653.4066
2005-09-21 12:40:00,7.77,7.8,7.77,7.78,78937.317095625,4.4851,4.5024,4.4851,4.4909,78937.3171
2005-09-21 12:50:00,7.78,7.79,7.77,7.79,106225.581681,4.4909,4.4966,4.4851,4.4966,106225.5817
2005-09-21 13:00:00,7.79,7.8,7.77,7.8,111871.42952625,4.4966,4.5024,4.4851,4.5024,111871.4295
2005-09-21 13:10:00,7.8,7.8,7.79,7.8,183699.160446375,4.5024,4.5024,4.4966,4.5024,183699.1604
2005-09-21 13:20:00,7.79,7.8,7.76,7.76,331118.520850125,4.4966,4.5024,4.4793,4.4793,331118.5209
2005-09-21 13:30:00,7.76,7.77,7.73,7.75,443303.60859,4.4793,4.4851,4.462,4.4735,443303.6086
2005-09-21 13:40:00,7.74,7.77,7.74,7.77,101207.050263,4.4678,4.4851,4.4678,4.4851,101207.0503
2005-09-21 13:50:00,7.77,7.77,7.74,7.75,136650.428402625,4.4851,4.4851,4.4678,4.4735,136650.4284
2005-09-21 14:00:00,7.75,7.75,7.74,7.74,95038.438728375,4.4735,4.4735,4.4678,4.4678,95038.4387
2005-09-21 14:10:00,7.75,7.75,7.74,7.75,139055.14137375,4.4735,4.4735,4.4678,4.4735,139055.1414
2005-09-21 14:20:00,7.75,7.77,7.75,7.75,150555.94254,4.4735,4.4851,4.4735,4.4735,150555.9425
2005-09-21 14:30:00,7.76,7.76,7.73,7.74,276228.33346575,4.4793,4.4793,4.462,4.4678,276228.3335
2005-09-21 14:40:00,7.74,7.74,7.7,7.71,259290.78993,4.4678,4.4678,4.4447,4.4504,259290.7899
2005-09-21 14:50:00,7.71,7.77,7.71,7.76,217678.80025575,4.4504,4.4851,4.4504,4.4793,217678.8003
2005-09-21 15:00:00,7.76,7.77,7.75,7.76,148883.098734,4.4793,4.4851,4.4735,4.4793,148883.0987
2005-09-21 15:10:00,7.76,7.78,7.75,7.75,214542.2181195,4.4793,4.4909,4.4735,4.4735,214542.2181
2005-09-21 15:20:00,7.75,7.76,7.74,7.75,220919.935129875,4.4735,4.4793,4.4678,4.4735,220919.9351
2005-09-21 15:30:00,7.75,7.77,7.75,7.77,236707.398549,4.4735,4.4851,4.4735,4.4851,236707.3985
2005-09-21 15:40:00,7.77,7.8,7.76,7.77,302471.070672375,4.4851,4.5024,4.4793,4.4851,302471.0707
2005-09-21 15:50:00,7.78,7.8,7.77,7.78,276228.33346575,4.4909,4.5024,4.4851,4.4909,276228.3335
2005-09-22 09:30:00,7.68,7.68,7.6,7.6,628989.271056,4.4331,4.4331,4.387,4.387,628989.2711
2005-09-22 09:40:00,7.59,7.62,7.54,7.58,629616.58748325,4.3812,4.3985,4.3523,4.3754,629616.5875
2005-09-22 09:50:00,7.57,7.6,7.56,7.59,447799.376318625,4.3696,4.387,4.3639,4.3812,447799.3763
2005-09-22 10:00:00,7.6,7.63,7.59,7.62,1381873.536493875,4.387,4.4043,4.3812,4.3985,1381873.5365
2005-09-22 10:10:00,7.62,7.68,7.61,7.65,1050545.910168,4.3985,4.4331,4.3927,4.4158,1050545.9102
2005-09-22 10:20:00,7.64,7.65,7.61,7.62,297347.9865165,4.41,4.4158,4.3927,4.3985,297347.9865
2005-09-22 10:30:00,7.62,7.63,7.59,7.62,442571.739424875,4.3985,4.4043,4.3812,4.3985,442571.7394
2005-09-22 10:40:00,7.61,7.62,7.58,7.6,333941.44477275,4.3927,4.3985,4.3754,4.387,333941.4448
2005-09-22 10:50:00,7.59,7.61,7.58,7.6,298707.172108875,4.3812,4.3927,4.3754,4.387,298707.1721
2005-09-22 11:00:00,7.59,7.6,7.58,7.58,261695.502901125,4.3812,4.387,4.3754,4.3754,261695.5029
2005-09-22 11:10:00,7.59,7.6,7.58,7.6,253331.283871125,4.3812,4.387,4.3754,4.387,253331.2839
2005-09-22 11:20:00,7.6,7.6,7.57,7.57,227611.310353875,4.387,4.387,4.3696,4.3696,227611.3104
2005-09-22 11:30:00,7.58,7.59,7.57,7.59,603478.4030145,4.3754,4.3812,4.3696,4.3812,603478.403
2005-09-22 11:40:00,7.58,7.59,7.58,7.58,242980.5628215,4.3754,4.3812,4.3754,4.3754,242980.5628
2005-09-22 11:50:00,7.58,7.58,7.58,7.58,98697.784554,4.3754,4.3754,4.3754,4.3754,98697.7846
2005-09-22 12:00:00,7.58,7.58,7.57,7.57,231897.97260675,4.3754,4.3754,4.3696,4.3696,231897.9726
2005-09-22 12:10:00,7.57,7.58,7.56,7.57,428352.567073875,4.3696,4.3754,4.3639,4.3696,428352.5671
2005-09-22 12:20:00,7.57,7.58,7.54,7.54,526736.69341425,4.3696,4.3754,4.3523,4.3523,526736.6934
2005-09-22 12:30:00,7.55,7.56,7.54,7.55,445081.005133875,4.3581,4.3639,4.3523,4.3581,445081.0051
2005-09-22 12:40:00,7.55,7.55,7.53,7.53,300798.226866375,4.3581,4.3581,4.3465,4.3465,300798.2269
2005-09-22 12:50:00,7.54,7.55,7.52,7.55,219142.538586,4.3523,4.3581,4.3408,4.3581,219142.5386
2005-09-22 13:00:00,7.55,7.56,7.53,7.53,234302.685577875,4.3581,4.3639,4.3465,4.3465,234302.6856
2005-09-22 13:10:00,7.53,7.56,7.53,7.56,468500.818417875,4.3465,4.3639,4.3465,4.3639,468500.8184
2005-09-22 13:20:00,7.56,7.56,7.53,7.54,229388.70689775,4.3639,4.3639,4.3465,4.3523,229388.7069
2005-09-22 13:30:00,7.53,7.55,7.53,7.54,144073.67279175,4.3465,4.3581,4.3465,4.3523,144073.6728
2005-09-22 13:40:00,7.55,7.58,7.54,7.56,470905.531389,4.3581,4.3754,4.3523,4.3639,470905.5314
2005-09-22 13:50:00,7.56,7.58,7.55,7.55,371266.772194125,4.3639,4.3754,4.3581,4.3581,371266.7722
2005-09-22 14:00:00,7.55,7.61,7.55,7.58,368234.74279575,4.3581,4.3927,4.3581,4.3754,368234.7428
2005-09-22 14:10:00,7.58,7.59,7.56,7.56,276437.4389415,4.3754,4.3812,4.3639,4.3639,276437.4389
2005-09-22 14:20:00,7.56,7.58,7.55,7.57,193840.77602025,4.3639,4.3754,4.3581,4.3696,193840.776
2005-09-22 14:30:00,7.57,7.57,7.52,7.53,309685.20958575,4.3696,4.3696,4.3408,4.3465,309685.2096
2005-09-22 14:40:00,7.53,7.54,7.48,7.52,692766.44115975,4.3465,4.3523,4.3177,4.3408,692766.4412
2005-09-22 14:50:00,7.52,7.53,7.51,7.52,202309.547788125,4.3408,4.3465,4.335,4.3408,202309.5478
2005-09-22 15:00:00,7.52,7.56,7.51,7.56,509380.938927,4.3408,4.3639,4.335,4.3639,509380.9389
2005-09-22 15:10:00,7.56,7.58,7.55,7.58,644463.0762615,4.3639,4.3754,4.3581,4.3754,644463.0763
2005-09-22 15:20:00,7.58,7.61,7.57,7.59,671960.446322625,4.3754,4.3927,4.3696,4.3812,671960.4463
2005-09-22 15:30:00,7.6,7.62,7.58,7.58,1173604.482646875,4.387,4.3985,4.3754,4.3754,1173604.4826
2005-09-22 15:40:00,7.58,7.61,7.58,7.61,401168.855226375,4.3754,4.3927,4.3754,4.3927,401168.8552
2005-09-22 15:50:00,7.6,7.62,7.58,7.6,800978.524860375,4.387,4.3985,4.3754,4.387,800978.5249
2005-09-23 09:30:00,7.58,7.58,7.53,7.58,373253.27421375,4.3754,4.3754,4.3465,4.3754,373253.2742
2005-09-23 09:40:00,7.58,7.6,7.57,7.58,137486.850305625,4.3754,4.387,4.3696,4.3754,137486.8503
2005-09-23 09:50:00,7.57,7.58,7.56,7.58,444035.477755125,4.3696,4.3754,4.3639,4.3754,444035.4778
2005-09-23 10:00:00,7.58,7.6,7.57,7.58,203355.075166875,4.3754,4.387,4.3696,4.3754,203355.0752
2005-09-23 10:10:00,7.58,7.59,7.57,7.58,93470.14766025,4.3754,4.3812,4.3696,4.3754,93470.1477
2005-09-23 10:20:00,7.58,7.6,7.57,7.58,67331.9631915,4.3754,4.387,4.3696,4.3754,67331.9632
2005-09-23 10:30:00,7.58,7.59,7.57,7.57,115321.669876125,4.3754,4.3812,4.3696,4.3696,115321.6699
2005-09-23 10:40:00,7.57,7.58,7.56,7.58,154319.8411035,4.3696,4.3754,4.3639,4.3754,154319.8411
2005-09-23 10:50:00,7.58,7.58,7.56,7.57,190181.430194625,4.3754,4.3754,4.3639,4.3696,190181.4302
2005-09-23 11:00:00,7.58,7.59,7.58,7.59,87092.430649875,4.3754,4.3812,4.3754,4.3812,87092.4306
2005-09-23 11:10:00,7.59,7.59,7.57,7.58,67645.621405125,4.3812,4.3812,4.3696,4.3754,67645.6214
2005-09-23 11:20:00,7.58,7.64,7.58,7.63,290342.953078875,4.3754,4.41,4.3754,4.4043,290342.9531
2005-09-23 11:30:00,7.62,7.65,7.62,7.62,88451.61624225,4.3985,4.4158,4.3985,4.3985,88451.6162
2005-09-23 11:40:00,7.62,7.63,7.6,7.61,109362.16381725,4.3985,4.4043,4.387,4.3927,109362.1638
2005-09-23 11:50:00,7.61,7.61,7.6,7.6,82387.5574455,4.3927,4.3927,4.387,4.387,82387.5574
2005-09-23 12:00:00,7.6,7.62,7.58,7.61,147628.4658795,4.387,4.3985,4.3754,4.3927,147628.4659
2005-09-23 12:10:00,7.61,7.62,7.61,7.62,51753.605248125,4.3927,4.3985,4.3927,4.3985,51753.6052
2005-09-23 12:20:00,7.62,7.62,7.6,7.62,53635.554529875,4.3985,4.3985,4.387,4.3985,53635.5545
2005-09-23 12:30:00,7.62,7.62,7.6,7.62,180876.23652375,4.3985,4.3985,4.387,4.3985,180876.2365
2005-09-23 12:40:00,7.62,7.62,7.6,7.61,69318.465211125,4.3985,4.3985,4.387,4.3927,69318.4652
2005-09-23 12:50:00,7.61,7.62,7.61,7.62,71932.283658,4.3927,4.3985,4.3927,4.3985,71932.2837
2005-09-23 13:00:00,7.61,7.63,7.61,7.63,355165.650561375,4.3927,4.4043,4.3927,4.4043,355165.6506
2005-09-23 13:10:00,7.63,7.63,7.62,7.62,144178.225529625,4.4043,4.4043,4.3985,4.3985,144178.2255
2005-09-23 13:20:00,7.62,7.63,7.62,7.62,34502.40349875,4.3985,4.4043,4.3985,4.3985,34502.4035
2005-09-23 13:30:00,7.62,7.63,7.61,7.62,79250.97530925,4.3985,4.4043,4.3927,4.3985,79250.9753
2005-09-23 13:40:00,7.62,7.62,7.61,7.61,45375.88823775,4.3985,4.3985,4.3927,4.3927,45375.8882
2005-09-23 13:50:00,7.61,7.63,7.6,7.63,131109.13329525,4.3927,4.4043,4.387,4.4043,131109.1333
2005-09-23 14:00:00,7.63,7.63,7.62,7.62,78414.55340625,4.4043,4.4043,4.3985,4.3985,78414.5534
2005-09-23 14:10:00,7.62,7.63,7.61,7.61,46735.073830125,4.3985,4.4043,4.3927,4.3927,46735.0738
2005-09-23 14:20:00,7.61,7.62,7.6,7.61,161952.190968375,4.3927,4.3985,4.387,4.3927,161952.191
2005-09-23 14:30:00,7.61,7.62,7.61,7.62,22060.627691625,4.3927,4.3985,4.3927,4.3985,22060.6277
2005-09-23 14:40:00,7.62,7.62,7.61,7.62,80401.055425875,4.3985,4.3985,4.3927,4.3985,80401.0554
2005-09-23 14:50:00,7.62,7.62,7.61,7.61,92215.51480575,4.3985,4.3985,4.3927,4.3927,92215.5148
2005-09-23 15:00:00,7.61,7.62,7.6,7.6,99325.10098125,4.3927,4.3985,4.387,4.387,99325.101
2005-09-23 15:10:00,7.6,7.61,7.58,7.61,331223.073588,4.387,4.3927,4.3754,4.3927,331223.0736
2005-09-23 15:20:00,7.61,7.63,7.6,7.63,710017.642909125,4.3927,4.4043,4.387,4.4043,710017.6429
2005-09-23 15:30:00,7.63,7.64,7.6,7.62,242039.588180625,4.4043,4.41,4.387,4.3985,242039.5882
2005-09-23 15:40:00,7.61,7.63,7.6,7.62,336659.8159575,4.3927,4.4043,4.387,4.3985,336659.816
2005-09-23 15:50:00,7.62,7.63,7.6,7.62,258663.47350275,4.3985,4.4043,4.387,4.3985,258663.4735
2005-09-26 09:30:00,7.65,7.67,7.62,7.66,406605.597595875,4.4158,4.4274,4.3985,4.4216,406605.5976
2005-09-26 09:40:00,7.65,7.66,7.6,7.6,209523.6867015,4.4158,4.4216,4.387,4.387,209523.6867
2005-09-26 09:50:00,7.6,7.61,7.59,7.6,149092.20420975,4.387,4.3927,4.3812,4.387,149092.2042
2005-09-26 10:00:00,7.6,7.61,7.58,7.6,169793.646309,4.387,4.3927,4.3754,4.387,169793.6463
2005-09-26 10:10:00,7.6,7.6,7.59,7.6,124940.521760625,4.387,4.387,4.3812,4.387,124940.5218
2005-09-26 10:20:00,7.6,7.6,7.58,7.58,176485.021533,4.387,4.387,4.3754,4.3754,176485.0215
2005-09-26 10:30:00,7.57,7.58,7.56,7.58,211614.741459,4.3696,4.3754,4.3639,4.3754,211614.7415
2005-09-26 10:40:00,7.58,7.58,7.56,7.58,248417.305191,4.3754,4.3754,4.3639,4.3754,248417.3052
2005-09-26 10:50:00,7.58,7.58,7.57,7.58,184744.687825125,4.3754,4.3754,4.3696,4.3754,184744.6878
2005-09-26 11:00:00,7.58,7.59,7.55,7.56,288147.3455835,4.3754,4.3812,4.3581,4.3639,288147.3456
2005-09-26 11:10:00,7.56,7.58,7.56,7.58,91692.751116375,4.3639,4.3754,4.3639,4.3754,91692.7511
2005-09-26 11:20:00,7.58,7.58,7.57,7.58,94829.333252625,4.3754,4.3754,4.3696,4.3754,94829.3333
2005-09-26 11:30:00,7.58,7.59,7.58,7.59,602537.428373625,4.3754,4.3812,4.3754,4.3812,602537.4284
2005-09-26 11:40:00,7.59,7.59,7.58,7.58,124208.6525955,4.3812,4.3812,4.3754,4.3754,124208.6526
2005-09-26 11:50:00,7.59,7.62,7.58,7.6,149196.756947625,4.3812,4.3985,4.3754,4.387,149196.7569
2005-09-26 12:00:00,7.6,7.61,7.59,7.61,41611.98967425,4.387,4.3927,4.3812,4.3927,41611.9897
2005-09-26 12:10:00,7.61,7.61,7.6,7.61,74232.44389125,4.3927,4.3927,4.387,4.3927,74232.4439
2005-09-26 12:20:00,7.61,7.63,7.61,7.62,155992.6849095,4.3927,4.4043,4.3927,4.3985,155992.6849
2005-09-26 12:30:00,7.62,7.65,7.6,7.6,52694.579889,4.3985,4.4158,4.387,4.387,52694.5799
2005-09-26 12:40:00,7.61,7.61,7.59,7.6,64822.6974825,4.3927,4.3927,4.3812,4.387,64822.6975
2005-09-26 12:50:00,7.6,7.62,7.59,7.62,114380.69523525,4.387,4.3985,4.3812,4.3985,114380.6952
2005-09-26 13:00:00,7.62,7.63,7.61,7.62,81237.477328875,4.3985,4.4043,4.3927,4.3985,81237.4773
2005-09-26 13:10:00,7.62,7.63,7.61,7.62,50185.31418,4.3985,4.4043,4.3927,4.3985,50185.3142
2005-09-26 13:20:00,7.62,7.62,7.61,7.62,155365.36848225,4.3985,4.3985,4.3927,4.3985,155365.3685
2005-09-26 13:30:00,7.62,7.62,7.6,7.6,84687.71767875,4.3985,4.3985,4.387,4.387,84687.7177
2005-09-26 13:40:00,7.6,7.61,7.6,7.61,42971.175266625,4.387,4.3927,4.387,4.3927,42971.1753
2005-09-26 13:50:00,7.6,7.62,7.6,7.62,91483.645640625,4.387,4.3985,4.387,4.3985,91483.6456
2005-09-26 14:00:00,7.62,7.62,7.61,7.61,114903.458924625,4.3985,4.3985,4.3927,4.3927,114903.4589
2005-09-26 14:10:00,7.6,7.61,7.59,7.6,67331.9631915,4.387,4.3927,4.3812,4.387,67331.9632
2005-09-26 14:20:00,7.59,7.6,7.58,7.59,119921.990342625,4.3812,4.387,4.3754,4.3812,119921.9903
2005-09-26 14:30:00,7.6,7.6,7.59,7.6,46316.862878625,4.387,4.387,4.3812,4.387,46316.8629
2005-09-26 14:40:00,7.6,7.61,7.58,7.59,112185.087739875,4.387,4.3927,4.3754,4.3812,112185.0877
2005-09-26 14:50:00,7.59,7.59,7.58,7.59,80714.7136395,4.3812,4.3812,4.3754,4.3812,80714.7136
2005-09-26 15:00:00,7.59,7.59,7.58,7.59,138323.272208625,4.3812,4.3812,4.3754,4.3812,138323.2722
2005-09-26 15:10:00,7.59,7.61,7.59,7.61,74023.3384155,4.3812,4.3927,4.3812,4.3927,74023.3384
2005-09-26 15:20:00,7.61,7.63,7.6,7.62,367816.53184425,4.3927,4.4043,4.387,4.3985,367816.5318
2005-09-26 15:30:00,7.62,7.64,7.62,7.64,460554.810339375,4.3985,4.41,4.3985,4.41,460554.8103
2005-09-26 15:40:00,7.64,7.68,7.64,7.66,515131.339510125,4.41,4.4331,4.41,4.4216,515131.3395
2005-09-26 15:50:00,7.65,7.69,7.65,7.65,515863.20867525,4.4158,4.4389,4.4158,4.4158,515863.2087
2005-09-27 09:30:00,7.58,7.59,7.55,7.58,318781.297780875,4.3754,4.3812,4.3581,4.3754,318781.2978
2005-09-27 09:40:00,7.58,7.58,7.54,7.56,536564.6507745,4.3754,4.3754,4.3523,4.3639,536564.6508
2005-09-27 09:50:00,7.56,7.6,7.56,7.6,385067.733593625,4.3639,4.387,4.3639,4.387,385067.7336
2005-09-27 10:00:00,7.6,7.6,7.55,7.58,278005.730009625,4.387,4.387,4.3581,4.3754,278005.73
2005-09-27 10:10:00,7.57,7.58,7.55,7.57,167075.27512425,4.3696,4.3754,4.3581,4.3696,167075.2751
2005-09-27 10:20:00,7.57,7.58,7.55,7.57,256363.3132695,4.3696,4.3754,4.3581,4.3696,256363.3133
2005-09-27 10:30:00,7.58,7.58,7.56,7.58,58654.085947875,4.3754,4.3754,4.3639,4.3754,58654.0859
2005-09-27 10:40:00,7.57,7.58,7.55,7.57,223115.54262525,4.3696,4.3754,4.3581,4.3696,223115.5426
2005-09-27 10:50:00,7.56,7.56,7.55,7.55,234302.685577875,4.3639,4.3639,4.3581,4.3581,234302.6856
2005-09-27 11:00:00,7.55,7.58,7.55,7.57,123163.12521675,4.3581,4.3754,4.3581,4.3696,123163.1252
2005-09-27 11:10:00,7.56,7.57,7.55,7.57,116680.8554685,4.3639,4.3696,4.3581,4.3696,116680.8555
2005-09-27 11:20:00,7.56,7.56,7.54,7.55,191122.4048355,4.3639,4.3639,4.3523,4.3581,191122.4048
2005-09-27 11:30:00,7.55,7.56,7.55,7.55,102670.78859325,4.3581,4.3639,4.3581,4.3581,102670.7886
2005-09-27 11:40:00,7.56,7.56,7.54,7.55,140309.77422825,4.3639,4.3639,4.3523,4.3581,140309.7742
2005-09-27 11:50:00,7.54,7.56,7.54,7.55,87928.852552875,4.3523,4.3639,4.3523,4.3581,87928.8526
2005-09-27 12:00:00,7.56,7.57,7.54,7.54,143864.567316,4.3639,4.3696,4.3523,4.3523,143864.5673
2005-09-27 12:10:00,7.54,7.55,7.53,7.54,154319.8411035,4.3523,4.3581,4.3465,4.3523,154319.8411
2005-09-27 12:20:00,7.54,7.55,7.54,7.54,48930.6813255,4.3523,4.3581,4.3523,4.3523,48930.6813
2005-09-27 12:30:00,7.54,7.56,7.54,7.55,124208.6525955,4.3523,4.3639,4.3523,4.3581,124208.6526
2005-09-27 12:40:00,7.54,7.56,7.54,7.55,280514.995718625,4.3523,4.3639,4.3523,4.3581,280514.9957
2005-09-27 12:50:00,7.56,7.56,7.55,7.56,29692.9775565,4.3639,4.3639,4.3581,4.3639,29692.9776
2005-09-27 13:00:00,7.55,7.56,7.52,7.53,143341.803626625,4.3581,4.3639,4.3408,4.3465,143341.8036
2005-09-27 13:10:00,7.53,7.54,7.52,7.53,126613.365566625,4.3465,4.3523,4.3408,4.3465,126613.3656
2005-09-27 13:20:00,7.53,7.56,7.51,7.55,250403.807210625,4.3465,4.3639,4.335,4.3581,250403.8072
2005-09-27 13:30:00,7.55,7.55,7.53,7.53,121908.49236225,4.3581,4.3581,4.3465,4.3465,121908.4924
2005-09-27 13:40:00,7.53,7.53,7.51,7.51,271523.460261375,4.3465,4.3465,4.335,4.335,271523.4603
2005-09-27 13:50:00,7.51,7.55,7.5,7.53,148778.545996125,4.335,4.3581,4.3292,4.3465,148778.546
2005-09-27 14:00:00,7.53,7.54,7.52,7.52,141878.065296375,4.3465,4.3523,4.3408,4.3408,141878.0653
2005-09-27 14:10:00,7.52,7.52,7.49,7.5,161533.980016875,4.3408,4.3408,4.3235,4.3292,161533.98
2005-09-27 14:20:00,7.5,7.51,7.48,7.48,407546.57223675,4.3292,4.335,4.3177,4.3177,407546.5722
2005-09-27 14:30:00,7.49,7.51,7.48,7.49,427411.592433,4.3235,4.335,4.3177,4.3235,427411.5924
2005-09-27 14:40:00,7.5,7.53,7.48,7.52,250717.46542425,4.3292,4.3465,4.3177,4.3408,250717.4654
2005-09-27 14:50:00,7.52,7.54,7.52,7.54,203459.62790475,4.3408,4.3523,4.3408,4.3523,203459.6279
2005-09-27 15:00:00,7.54,7.55,7.51,7.51,177216.890698125,4.3523,4.3581,4.335,4.335,177216.8907
2005-09-27 15:10:00,7.51,7.57,7.49,7.56,401796.171653625,4.335,4.3696,4.3235,4.3639,401796.1717
2005-09-27 15:20:00,7.56,7.57,7.54,7.55,337914.448812,4.3639,4.3696,4.3523,4.3581,337914.4488
2005-09-27 15:30:00,7.55,7.57,7.55,7.55,376494.409087875,4.3581,4.3696,4.3581,4.3581,376494.4091
2005-09-27 15:40:00,7.54,7.57,7.54,7.55,585390.779362125,4.3523,4.3696,4.3523,4.3581,585390.7794
2005-09-27 15:50:00,7.55,7.56,7.5,7.55,309685.20958575,4.3581,4.3639,4.3292,4.3581,309685.2096
2005-09-28 09:30:00,7.49,7.56,7.49,7.55,371580.43040775,4.3235,4.3639,4.3235,4.3581,371580.4304
2005-09-28 09:40:00,7.56,7.58,7.55,7.57,272464.43490225,4.3639,4.3754,4.3581,4.3696,272464.4349
2005-09-28 09:50:00,7.57,7.57,7.55,7.56,439016.946337125,4.3696,4.3696,4.3581,4.3639,439016.9463
2005-09-28 10:00:00,7.56,7.56,7.54,7.54,134036.60995575,4.3639,4.3639,4.3523,4.3523,134036.61
2005-09-28 10:10:00,7.54,7.56,7.54,7.56,141773.5125585,4.3523,4.3639,4.3523,4.3639,141773.5126
2005-09-28 10:20:00,7.55,7.59,7.55,7.58,286265.39630175,4.3581,4.3812,4.3581,4.3754,286265.3963
2005-09-28 10:30:00,7.58,7.61,7.57,7.58,233361.710937,4.3754,4.3927,4.3696,4.3754,233361.7109
2005-09-28 10:40:00,7.58,7.59,7.56,7.56,139891.56327675,4.3754,4.3812,4.3639,4.3639,139891.5633
2005-09-28 10:50:00,7.56,7.57,7.54,7.54,307698.707566125,4.3639,4.3696,4.3523,4.3523,307698.7076
2005-09-28 11:00:00,7.55,7.57,7.54,7.56,234720.896529375,4.3581,4.3696,4.3523,4.3639,234720.8965
2005-09-28 11:10:00,7.56,7.57,7.54,7.55,145328.30564625,4.3639,4.3696,4.3523,4.3581,145328.3056
2005-09-28 11:20:00,7.55,7.55,7.54,7.54,122117.597838,4.3581,4.3581,4.3523,4.3523,122117.5978
2005-09-28 11:30:00,7.54,7.55,7.53,7.55,199591.176603375,4.3523,4.3581,4.3465,4.3581,199591.1766
2005-09-28 11:40:00,7.54,7.54,7.51,7.53,148883.098734,4.3523,4.3523,4.335,4.3465,148883.0987
2005-09-28 11:50:00,7.54,7.54,7.52,7.52,131945.55519825,4.3523,4.3523,4.3408,4.3408,131945.5552
2005-09-28 12:00:00,7.53,7.54,7.53,7.53,169479.988095375,4.3465,4.3523,4.3465,4.3465,169479.9881
2005-09-28 12:10:00,7.54,7.54,7.5,7.51,270791.59109625,4.3523,4.3523,4.3292,4.335,270791.5911
2005-09-28 12:20:00,7.51,7.52,7.48,7.5,128077.103896875,4.335,4.3408,4.3177,4.3292,128077.1039
2005-09-28 12:30:00,7.5,7.51,7.49,7.5,88556.168980125,4.3292,4.335,4.3235,4.3292,88556.169
2005-09-28 12:40:00,7.49,7.51,7.49,7.49,152333.339083875,4.3235,4.335,4.3235,4.3235,152333.3391
2005-09-28 12:50:00,7.49,7.49,7.48,7.49,146060.174811375,4.3235,4.3235,4.3177,4.3235,146060.1748
2005-09-28 13:00:00,7.48,7.49,7.45,7.45,220292.618702625,4.3177,4.3235,4.3004,4.3004,220292.6187
2005-09-28 13:10:00,7.45,7.47,7.41,7.46,527677.668055125,4.3004,4.3119,4.2773,4.3061,527677.6681
2005-09-28 13:20:00,7.47,7.49,7.45,7.46,308326.023993375,4.3119,4.3235,4.3004,4.3061,308326.024
2005-09-28 13:30:00,7.46,7.49,7.45,7.47,247058.119598625,4.3061,4.3235,4.3004,4.3119,247058.1196
2005-09-28 13:40:00,7.47,7.47,7.45,7.45,287624.581894125,4.3119,4.3119,4.3004,4.3004,287624.5819
2005-09-28 13:50:00,7.44,7.48,7.44,7.48,338855.423452875,4.2946,4.3177,4.2946,4.3177,338855.4235
2005-09-28 14:00:00,7.47,7.5,7.47,7.48,165820.64226975,4.3119,4.3292,4.3119,4.3177,165820.6423
2005-09-28 14:10:00,7.48,7.49,7.46,7.47,218410.669420875,4.3177,4.3235,4.3061,4.3119,218410.6694
2005-09-28 14:20:00,7.47,7.49,7.46,7.48,292538.56057425,4.3119,4.3235,4.3061,4.3177,292538.5606
2005-09-28 14:30:00,7.48,7.48,7.46,7.48,538969.363745625,4.3177,4.3177,4.3061,4.3177,538969.3637
2005-09-28 14:40:00,7.48,7.49,7.47,7.48,225102.044644875,4.3177,4.3235,4.3119,4.3177,225102.0446
2005-09-28 14:50:00,7.47,7.48,7.45,7.46,455118.067969875,4.3119,4.3177,4.3004,4.3061,455118.068
2005-09-28 15:00:00,7.47,7.5,7.46,7.48,434102.967657,4.3119,4.3292,4.3061,4.3177,434102.9677
2005-09-28 15:10:00,7.47,7.48,7.46,7.48,402632.593556625,4.3119,4.3177,4.3061,4.3177,402632.5936
2005-09-28 15:20:00,7.47,7.49,7.46,7.47,496416.3994305,4.3119,4.3235,4.3061,4.3119,496416.3994
2005-09-28 15:30:00,7.47,7.48,7.45,7.46,384649.522642125,4.3119,4.3177,4.3004,4.3061,384649.5226
2005-09-28 15:40:00,7.45,7.46,7.43,7.45,588213.70328475,4.3004,4.3061,4.2888,4.3004,588213.7033
2005-09-28 15:50:00,7.45,7.47,7.44,7.46,535937.33434725,4.3004,4.3119,4.2946,4.3061,535937.3343
2005-09-29 09:30:00,7.56,7.58,7.54,7.56,781845.37382925,4.3639,4.3754,4.3523,4.3639,781845.3738
2005-09-29 09:40:00,7.56,7.56,7.52,7.53,654081.928146,4.3639,4.3639,4.3408,4.3465,654081.9281
2005-09-29 09:50:00,7.52,7.57,7.52,7.56,790000.4873835,4.3408,4.3696,4.3408,4.3639,790000.4874
2005-09-29 10:00:00,7.56,7.56,7.52,7.55,329027.466092625,4.3639,4.3639,4.3408,4.3581,329027.4661
2005-09-29 10:10:00,7.54,7.55,7.54,7.55,145014.647432625,4.3523,4.3581,4.3523,4.3581,145014.6474
2005-09-29 10:20:00,7.55,7.58,7.54,7.56,330072.993471375,4.3581,4.3754,4.3523,4.3639,330072.9935
2005-09-29 10:30:00,7.55,7.59,7.54,7.58,476760.48471,4.3581,4.3812,4.3523,4.3754,476760.4847
2005-09-29 10:40:00,7.58,7.6,7.58,7.59,504153.30203325,4.3754,4.387,4.3754,4.3812,504153.302
2005-09-29 10:50:00,7.6,7.6,7.56,7.57,471010.084126875,4.387,4.387,4.3639,4.3696,471010.0841
2005-09-29 11:00:00,7.57,7.58,7.56,7.57,211091.977769625,4.3696,4.3754,4.3639,4.3696,211091.9778
2005-09-29 11:10:00,7.56,7.58,7.56,7.57,133095.635314875,4.3639,4.3754,4.3639,4.3696,133095.6353
2005-09-29 11:20:00,7.57,7.57,7.55,7.55,121803.939624375,4.3696,4.3696,4.3581,4.3581,121803.9396
2005-09-29 11:30:00,7.56,7.56,7.54,7.56,167388.933337875,4.3639,4.3639,4.3523,4.3639,167388.9333
2005-09-29 11:40:00,7.56,7.59,7.56,7.58,164252.351201625,4.3639,4.3812,4.3639,4.3754,164252.3512
2005-09-29 11:50:00,7.58,7.6,7.58,7.58,97129.493485875,4.3754,4.387,4.3754,4.3754,97129.4935
2005-09-29 12:00:00,7.59,7.59,7.58,7.58,112080.535002,4.3812,4.3812,4.3754,4.3754,112080.535
2005-09-29 12:10:00,7.58,7.58,7.58,7.58,63463.511890125,4.3754,4.3754,4.3754,4.3754,63463.5119
2005-09-29 12:20:00,7.58,7.63,7.58,7.61,295675.1427105,4.3754,4.4043,4.3754,4.3927,295675.1427
2005-09-29 12:30:00,7.61,7.62,7.6,7.61,148046.676831,4.3927,4.3985,4.387,4.3927,148046.6768
2005-09-29 12:40:00,7.62,7.63,7.61,7.63,220815.382392,4.3985,4.4043,4.3927,4.4043,220815.3824
2005-09-29 12:50:00,7.63,7.63,7.61,7.63,147314.807665875,4.4043,4.4043,4.3927,4.4043,147314.8077
2005-09-29 13:00:00,7.63,7.63,7.6,7.6,134141.162693625,4.4043,4.4043,4.387,4.387,134141.1627
2005-09-29 13:10:00,7.61,7.66,7.61,7.64,278005.730009625,4.3927,4.4216,4.3927,4.41,278005.73
2005-09-29 13:20:00,7.64,7.69,7.64,7.68,570648.84332175,4.41,4.4389,4.41,4.4331,570648.8433
2005-09-29 13:30:00,7.68,7.71,7.67,7.68,483033.6489825,4.4331,4.4504,4.4274,4.4331,483033.649
2005-09-29 13:40:00,7.69,7.69,7.67,7.67,168434.460716625,4.4389,4.4389,4.4274,4.4274,168434.4607
2005-09-29 13:50:00,7.67,7.68,7.67,7.67,94411.122301125,4.4274,4.4331,4.4274,4.4274,94411.1223
2005-09-29 14:00:00,7.67,7.7,7.67,7.69,233570.81641275,4.4274,4.4447,4.4274,4.4389,233570.8164
2005-09-29 14:10:00,7.69,7.7,7.69,7.69,40148.251344,4.4389,4.4447,4.4389,4.4389,40148.2513
2005-09-29 14:20:00,7.69,7.7,7.68,7.69,298707.172108875,4.4389,4.4447,4.4331,4.4389,298707.1721
2005-09-29 14:30:00,7.69,7.71,7.69,7.7,2427923.67893325,4.4389,4.4504,4.4389,4.4447,2427923.6789
2005-09-29 14:40:00,7.7,7.73,7.66,7.66,501748.589062125,4.4447,4.462,4.4216,4.4216,501748.5891
2005-09-29 14:50:00,7.66,7.69,7.66,7.67,224579.2809555,4.4216,4.4389,4.4216,4.4274,224579.281
2005-09-29 15:00:00,7.68,7.71,7.67,7.71,251762.992803,4.4331,4.4504,4.4274,4.4504,251762.9928
2005-09-29 15:10:00,7.71,7.71,7.68,7.71,233466.263674875,4.4504,4.4504,4.4331,4.4504,233466.2637
2005-09-29 15:20:00,7.7,7.73,7.7,7.72,319931.3778975,4.4447,4.462,4.4447,4.4562,319931.3779
2005-09-29 15:30:00,7.72,7.72,7.67,7.69,407860.230450375,4.4562,4.4562,4.4274,4.4389,407860.2305
2005-09-29 15:40:00,7.7,7.7,7.67,7.69,378376.358369625,4.4447,4.4447,4.4274,4.4389,378376.3584
2005-09-29 15:50:00,7.69,7.71,7.65,7.69,491188.76253675,4.4389,4.4504,4.4158,4.4389,491188.7625
2005-09-30 09:30:00,7.81,7.83,7.78,7.78,474251.219001,4.5082,4.5197,4.4909,4.4909,474251.219
2005-09-30 09:40:00,7.78,7.8,7.77,7.8,579013.06235175,4.4909,4.5024,4.4851,4.5024,579013.0624
2005-09-30 09:50:00,7.8,7.8,7.78,7.79,445499.216085375,4.5024,4.5024,4.4909,4.4966,445499.2161
2005-09-30 10:00:00,7.79,7.81,7.79,7.8,1501586.42136075,4.4966,4.5082,4.4966,4.5024,1501586.4214
2005-09-30 10:10:00,7.8,7.8,7.79,7.8,324322.59288825,4.5024,4.5024,4.4966,4.5024,324322.5929
2005-09-30 10:20:00,7.8,7.83,7.79,7.81,282919.70868975,4.5024,4.5197,4.4966,4.5082,282919.7087
2005-09-30 10:30:00,7.8,7.87,7.8,7.86,530396.039239875,4.5024,4.5428,4.5024,4.537,530396.0392
2005-09-30 10:40:00,7.85,7.86,7.83,7.84,297661.644730125,4.5313,4.537,4.5197,4.5255,297661.6447
2005-09-30 10:50:00,7.84,7.85,7.83,7.84,310207.973275125,4.5255,4.5313,4.5197,4.5255,310207.9733
2005-09-30 11:00:00,7.84,7.85,7.83,7.84,444767.34692025,4.5255,4.5313,4.5197,4.5255,444767.3469
2005-09-30 11:10:00,7.84,7.85,7.83,7.83,285951.738088125,4.5255,4.5313,4.5197,4.5197,285951.7381
2005-09-30 11:20:00,7.83,7.84,7.83,7.84,211091.977769625,4.5197,4.5255,4.5197,4.5255,211091.9778
2005-09-30 11:30:00,7.84,7.85,7.83,7.85,436298.575152375,4.5255,4.5313,4.5197,4.5313,436298.5752
2005-09-30 11:40:00,7.85,7.85,7.84,7.85,49662.550490625,4.5313,4.5313,4.5255,4.5313,49662.5505
2005-09-30 11:50:00,7.85,7.85,7.84,7.85,205550.68266225,4.5313,4.5313,4.5255,4.5313,205550.6827
2005-09-30 12:00:00,7.85,7.85,7.84,7.84,222279.12072225,4.5313,4.5313,4.5255,4.5255,222279.1207
2005-09-30 12:10:00,7.84,7.85,7.83,7.84,826280.287426125,4.5255,4.5313,4.5197,4.5255,826280.2874
2005-09-30 12:20:00,7.84,7.84,7.82,7.83,56353.925714625,4.5255,4.5255,4.5139,4.5197,56353.9257
2005-09-30 12:30:00,7.83,7.83,7.81,7.83,133722.951742125,4.5197,4.5197,4.5082,4.5197,133722.9517
2005-09-30 12:40:00,7.83,7.83,7.82,7.83,27915.581012625,4.5197,4.5197,4.5139,4.5197,27915.581
2005-09-30 12:50:00,7.82,7.83,7.82,7.82,46107.757402875,4.5139,4.5197,4.5139,4.5139,46107.7574
2005-09-30 13:00:00,7.83,7.83,7.82,7.82,81760.24101825,4.5197,4.5197,4.5139,4.5139,81760.241
2005-09-30 13:10:00,7.82,7.83,7.82,7.83,127658.892945375,4.5139,4.5197,4.5139,4.5197,127658.8929
2005-09-30 13:20:00,7.83,7.83,7.8,7.8,159129.26704575,4.5197,4.5197,4.5024,4.5024,159129.267
2005-09-30 13:30:00,7.8,7.82,7.8,7.82,71095.861755,4.5024,4.5139,4.5024,4.5139,71095.8618
2005-09-30 13:40:00,7.82,7.82,7.8,7.82,135918.5592375,4.5139,4.5139,4.5024,4.5139,135918.5592
2005-09-30 13:50:00,7.82,7.84,7.82,7.83,241203.166277625,4.5139,4.5255,4.5139,4.5197,241203.1663
2005-09-30 14:00:00,7.82,7.83,7.82,7.83,458986.51927125,4.5139,4.5197,4.5139,4.5197,458986.5193
2005-09-30 14:10:00,7.83,7.86,7.83,7.86,1033608.36663225,4.5197,4.537,4.5197,4.537,1033608.3666
2005-09-30 14:20:00,7.85,7.87,7.84,7.85,236184.634859625,4.5313,4.5428,4.5255,4.5313,236184.6349
2005-09-30 14:30:00,7.85,7.87,7.84,7.86,98593.231816125,4.5313,4.5428,4.5255,4.537,98593.2318
2005-09-30 14:40:00,7.87,7.88,7.86,7.88,659936.881467,4.5428,4.5486,4.537,4.5486,659936.8815
2005-09-30 14:50:00,7.89,7.89,7.87,7.88,210882.872293875,4.5543,4.5543,4.5428,4.5486,210882.8723
2005-09-30 15:00:00,7.87,7.89,7.87,7.87,209419.133963625,4.5428,4.5543,4.5428,4.5428,209419.134
2005-09-30 15:10:00,7.88,7.88,7.85,7.86,322858.854558,4.5486,4.5486,4.5313,4.537,322858.8546
2005-09-30 15:20:00,7.86,7.87,7.85,7.86,316899.348499125,4.537,4.5428,4.5313,4.537,316899.3485
2005-09-30 15:30:00,7.86,7.87,7.84,7.84,490875.104323125,4.537,4.5428,4.5255,4.5255,490875.1043
2005-09-30 15:40:00,7.84,7.86,7.84,7.85,737724.118446,4.5255,4.537,4.5255,4.5313,737724.1184
2005-09-30 15:50:00,7.85,7.86,7.84,7.85,829103.21134875,4.5313,4.537,4.5255,4.5313,829103.2113
2005-10-03 09:30:00,7.86,7.86,7.82,7.86,274241.831446125,4.537,4.537,4.5139,4.537,274241.8314
2005-10-03 09:40:00,7.85,7.89,7.85,7.89,200636.703982125,4.5313,4.5543,4.5313,4.5543,200636.704
2005-10-03 09:50:00,7.9,7.9,7.85,7.86,192481.590427875,4.5601,4.5601,4.5313,4.537,192481.5904
2005-10-03 10:00:00,7.86,7.87,7.85,7.86,163415.929298625,4.537,4.5428,4.5313,4.537,163415.9293
2005-10-03 10:10:00,7.86,7.87,7.85,7.87,212032.9524105,4.537,4.5428,4.5313,4.5428,212032.9524
2005-10-03 10:20:00,7.87,7.89,7.86,7.88,217574.247517875,4.5428,4.5543,4.537,4.5486,217574.2475
2005-10-03 10:30:00,7.89,7.9,7.88,7.88,240366.744374625,4.5543,4.5601,4.5486,4.5486,240366.7444
2005-10-03 10:40:00,7.88,7.89,7.87,7.87,659727.77599125,4.5486,4.5543,4.5428,4.5428,659727.776
2005-10-03 10:50:00,7.87,7.88,7.86,7.88,543256.0259985,4.5428,4.5486,4.537,4.5486,543256.026
2005-10-03 11:00:00,7.87,7.9,7.87,7.88,350147.119143375,4.5428,4.5601,4.5428,4.5486,350147.1191
2005-10-03 11:10:00,7.88,7.89,7.87,7.88,215064.981808875,4.5486,4.5543,4.5428,4.5486,215064.9818
2005-10-03 11:20:00,7.89,7.89,7.87,7.88,59699.613326625,4.5543,4.5543,4.5428,4.5486,59699.6133
2005-10-03 11:30:00,7.88,7.89,7.88,7.89,102461.6831175,4.5486,4.5543,4.5486,4.5543,102461.6831
2005-10-03 11:40:00,7.89,7.92,7.88,7.91,197395.569108,4.5543,4.5717,4.5486,4.5659,197395.5691
2005-10-03 11:50:00,7.91,7.91,7.89,7.9,95352.096942,4.5659,4.5659,4.5543,4.5601,95352.0969
2005-10-03 12:00:00,7.9,7.92,7.89,7.92,190181.430194625,4.5601,4.5717,4.5543,4.5717,190181.4302
2005-10-03 12:10:00,7.92,7.95,7.92,7.92,327040.964073,4.5717,4.589,4.5717,4.5717,327040.9641
2005-10-03 12:20:00,7.92,7.95,7.92,7.94,340319.161783125,4.5717,4.589,4.5717,4.5832,340319.1618
2005-10-03 12:30:00,7.95,7.95,7.9,7.92,1574668.785135375,4.589,4.589,4.5601,4.5717,1574668.7851
2005-10-03 12:40:00,7.91,7.93,7.91,7.92,125149.627236375,4.5659,4.5774,4.5659,4.5717,125149.6272
2005-10-03 12:50:00,7.92,7.92,7.88,7.89,352029.068425125,4.5717,4.5717,4.5486,4.5543,352029.0684
2005-10-03 13:00:00,7.89,7.93,7.89,7.92,663491.67455475,4.5543,4.5774,4.5543,4.5717,663491.6746
2005-10-03 13:10:00,7.93,7.94,7.92,7.94,246744.461385,4.5774,4.5832,4.5717,4.5832,246744.4614
2005-10-03 13:20:00,7.93,7.94,7.93,7.94,130586.369605875,4.5774,4.5832,4.5774,4.5832,130586.3696
2005-10-03 13:30:00,7.94,7.94,7.93,7.94,113962.48428375,4.5832,4.5832,4.5774,4.5832,113962.4843
2005-10-03 13:40:00,7.94,7.94,7.93,7.93,67959.27961875,4.5832,4.5832,4.5774,4.5774,67959.2796
2005-10-03 13:50:00,7.94,7.94,7.93,7.94,55203.845598,4.5832,4.5832,4.5774,4.5832,55203.8456
2005-10-03 14:00:00,7.94,7.94,7.93,7.93,39207.276703125,4.5832,4.5832,4.5774,4.5774,39207.2767
2005-10-03 14:10:00,7.94,7.94,7.91,7.93,116680.8554685,4.5832,4.5832,4.5659,4.5774,116680.8555
2005-10-03 14:20:00,7.93,7.93,7.92,7.93,128808.973062,4.5774,4.5774,4.5717,4.5774,128808.9731
2005-10-03 14:30:00,7.93,7.94,7.91,7.91,120444.754032,4.5774,4.5832,4.5659,4.5659,120444.754
2005-10-03 14:40:00,7.92,7.92,7.9,7.91,137173.192092,4.5717,4.5717,4.5601,4.5659,137173.1921
2005-10-03 14:50:00,7.91,7.92,7.91,7.92,94620.227776875,4.5659,4.5717,4.5659,4.5717,94620.2278
2005-10-03 15:00:00,7.92,7.93,7.91,7.92,72455.047347375,4.5717,4.5774,4.5659,4.5717,72455.0473
2005-10-03 15:10:00,7.92,7.93,7.9,7.92,225415.7028585,4.5717,4.5774,4.5601,4.5717,225415.7029
2005-10-03 15:20:00,7.92,7.93,7.91,7.91,188613.1391265,4.5717,4.5774,4.5659,4.5659,188613.1391
2005-10-03 15:30:00,7.92,7.94,7.91,7.93,345442.245939,4.5717,4.5832,4.5659,4.5774,345442.2459
2005-10-03 15:40:00,7.92,7.95,7.91,7.93,688688.884382625,4.5717,4.589,4.5659,4.5774,688688.8844
2005-10-03 15:50:00,7.94,7.95,7.92,7.93,744206.38819425,4.5832,4.589,4.5717,4.5774,744206.3882
2005-10-04 09:30:00,8.13,8.2,8.12,8.16,1259965.044131625,4.6929,4.7333,4.6871,4.7102,1259965.0441
2005-10-04 09:40:00,8.17,8.18,8.09,8.12,1133038.020351375,4.716,4.7217,4.6698,4.6871,1133038.0204
2005-10-04 09:50:00,8.11,8.13,8.11,8.12,439330.60455075,4.6813,4.6929,4.6813,4.6871,439330.6046
2005-10-04 10:00:00,8.13,8.13,8.1,8.1,237543.820452,4.6929,4.6929,4.6756,4.6756,237543.8205
2005-10-04 10:10:00,8.1,8.12,8.1,8.12,163938.692988,4.6756,4.6871,4.6756,4.6871,163938.693
2005-10-04 10:20:00,8.12,8.13,8.1,8.12,1123837.379418375,4.6871,4.6929,4.6756,4.6871,1123837.3794
2005-10-04 10:30:00,8.12,8.13,8.11,8.12,139787.010538875,4.6871,4.6929,4.6813,4.6871,139787.0105
2005-10-04 10:40:00,8.11,8.12,8.11,8.12,191226.957573375,4.6813,4.6871,4.6813,4.6871,191226.9576
2005-10-04 10:50:00,8.12,8.12,8.11,8.12,356524.83615375,4.6871,4.6871,4.6813,4.6871,356524.8362
2005-10-04 11:00:00,8.13,8.13,8.12,8.12,80923.81911525,4.6929,4.6929,4.6871,4.6871,80923.8191
2005-10-04 11:10:00,8.12,8.12,8.11,8.12,38161.749324375,4.6871,4.6871,4.6813,4.6871,38161.7493
2005-10-04 11:20:00,8.11,8.13,8.11,8.12,252703.967443875,4.6813,4.6929,4.6813,4.6871,252703.9674
2005-10-04 11:30:00,8.12,8.13,8.12,8.13,222906.4371495,4.6871,4.6929,4.6871,4.6929,222906.4371
2005-10-04 11:40:00,8.13,8.13,8.12,8.12,36593.45825625,4.6929,4.6929,4.6871,4.6871,36593.4583
2005-10-04 11:50:00,8.13,8.14,8.12,8.14,170943.726425625,4.6929,4.6987,4.6871,4.6987,170943.7264
2005-10-04 12:00:00,8.13,8.14,8.12,8.13,143341.803626625,4.6929,4.6987,4.6871,4.6929,143341.8036
2005-10-04 12:10:00,8.13,8.14,8.12,8.13,141146.19613125,4.6929,4.6987,4.6871,4.6929,141146.1961
2005-10-04 12:20:00,8.13,8.14,8.13,8.14,74650.65484275,4.6929,4.6987,4.6929,4.6987,74650.6548
2005-10-04 12:30:00,8.13,8.14,8.13,8.13,71723.17818225,4.6929,4.6987,4.6929,4.6929,71723.1782
2005-10-04 12:40:00,8.13,8.16,8.13,8.15,859632.61080825,4.6929,4.7102,4.6929,4.7044,859632.6108
2005-10-04 12:50:00,8.15,8.16,8.14,8.15,78623.658882,4.7044,4.7102,4.6987,4.7044,78623.6589
2005-10-04 13:00:00,8.15,8.15,8.13,8.15,170943.726425625,4.7044,4.7044,4.6929,4.7044,170943.7264
2005-10-04 13:10:00,8.15,8.17,8.14,8.17,314390.082790125,4.7044,4.716,4.6987,4.716,314390.0828
2005-10-04 13:20:00,8.17,8.19,8.17,8.18,211719.294196875,4.716,4.7275,4.716,4.7217,211719.2942
2005-10-04 13:30:00,8.18,8.18,8.16,8.16,239843.98068525,4.7217,4.7217,4.7102,4.7102,239843.9807
2005-10-04 13:40:00,8.16,8.16,8.13,8.14,273823.620494625,4.7102,4.7102,4.6929,4.6987,273823.6205
2005-10-04 13:50:00,8.14,8.15,8.13,8.14,49557.99775275,4.6987,4.7044,4.6929,4.6987,49557.9978
2005-10-04 14:00:00,8.14,8.16,8.13,8.15,391550.003341875,4.6987,4.7102,4.6929,4.7044,391550.0033
2005-10-04 14:10:00,8.15,8.17,8.14,8.15,291806.691409125,4.7044,4.716,4.6987,4.7044,291806.6914
2005-10-04 14:20:00,8.15,8.15,8.14,8.14,116262.644517,4.7044,4.7044,4.6987,4.6987,116262.6445
2005-10-04 14:30:00,8.14,8.17,8.11,8.11,482719.990768875,4.6987,4.716,4.6813,4.6813,482719.9908
2005-10-04 14:40:00,8.11,8.13,8.11,8.12,212555.716099875,4.6813,4.6929,4.6813,4.6871,212555.7161
2005-10-04 14:50:00,8.12,8.13,8.11,8.12,115739.880827625,4.6871,4.6929,4.6813,4.6871,115739.8808
2005-10-04 15:00:00,8.11,8.12,8.09,8.1,295256.931759,4.6813,4.6871,4.6698,4.6756,295256.9318
2005-10-04 15:10:00,8.1,8.1,8.07,8.07,274450.936921875,4.6756,4.6756,4.6583,4.6583,274450.9369
2005-10-04 15:20:00,8.07,8.16,8.05,8.05,309685.20958575,4.6583,4.7102,4.6467,4.6467,309685.2096
2005-10-04 15:30:00,8.05,8.06,8.02,8.02,758530.113283125,4.6467,4.6525,4.6294,4.6294,758530.1133
2005-10-04 15:40:00,8.02,8.03,8.0,8.02,425425.090413375,4.6294,4.6352,4.6178,4.6294,425425.0904
2005-10-04 15:50:00,8.02,8.04,8.01,8.04,737096.80201875,4.6294,4.6409,4.6236,4.6409,737096.802
2005-10-05 09:30:00,8.06,8.06,8.03,8.03,213914.90169225,4.6525,4.6525,4.6352,4.6352,213914.9017
2005-10-05 09:40:00,8.04,8.08,8.03,8.05,264727.5322995,4.6409,4.664,4.6352,4.6467,264727.5323
2005-10-05 09:50:00,8.05,8.06,8.03,8.04,1498554.391962375,4.6467,4.6525,4.6352,4.6409,1498554.392
2005-10-05 10:00:00,8.04,8.06,8.02,8.02,626375.452609125,4.6409,4.6525,4.6294,4.6294,626375.4526
2005-10-05 10:10:00,8.02,8.03,7.97,8.0,716499.912657375,4.6294,4.6352,4.6005,4.6178,716499.9127
2005-10-05 10:20:00,8.01,8.02,8.0,8.01,399496.011420375,4.6236,4.6294,4.6178,4.6236,399496.0114
2005-10-05 10:30:00,8.01,8.03,8.01,8.02,127972.551159,4.6236,4.6352,4.6236,4.6294,127972.5512
2005-10-05 10:40:00,8.02,8.04,8.02,8.03,287624.581894125,4.6294,4.6409,4.6294,4.6352,287624.5819
2005-10-05 10:50:00,8.02,8.03,8.02,8.03,32620.454217,4.6294,4.6352,4.6294,4.6352,32620.4542
2005-10-05 11:00:00,8.03,8.03,8.02,8.02,34397.850760875,4.6352,4.6352,4.6294,4.6294,34397.8508
2005-10-05 11:10:00,8.02,8.04,8.02,8.04,97234.04622375,4.6294,4.6409,4.6294,4.6409,97234.0462
2005-10-05 11:20:00,8.04,8.04,8.03,8.03,341678.3473755,4.6409,4.6409,4.6352,4.6352,341678.3474
2005-10-05 11:30:00,8.04,8.04,8.02,8.03,145955.6220735,4.6409,4.6409,4.6294,4.6352,145955.6221
2005-10-05 11:40:00,8.02,8.03,8.02,8.02,132468.318887625,4.6294,4.6352,4.6294,4.6294,132468.3189
2005-10-05 11:50:00,8.02,8.03,8.02,8.03,139264.2468495,4.6294,4.6352,4.6294,4.6352,139264.2468
2005-10-05 12:00:00,8.02,8.02,8.02,8.02,196559.147205,4.6294,4.6294,4.6294,4.6294,196559.1472
2005-10-05 12:10:00,8.01,8.02,8.01,8.02,191331.51031125,4.6236,4.6294,4.6236,4.6294,191331.5103
2005-10-05 12:20:00,8.01,8.02,8.01,8.02,197291.016370125,4.6236,4.6294,4.6236,4.6294,197291.0164
2005-10-05 12:30:00,8.02,8.02,7.98,7.99,517745.157957,4.6294,4.6294,4.6063,4.6121,517745.158
2005-10-05 12:40:00,7.98,8.0,7.98,8.0,42239.3061015,4.6063,4.6178,4.6063,4.6178,42239.3061
2005-10-05 12:50:00,7.99,8.01,7.99,8.01,216842.37835275,4.6121,4.6236,4.6121,4.6236,216842.3784
2005-10-05 13:00:00,8.01,8.02,8.0,8.02,173766.65034825,4.6236,4.6294,4.6178,4.6294,173766.6503
2005-10-05 13:10:00,8.01,8.02,8.01,8.02,126299.707353,4.6236,4.6294,4.6236,4.6294,126299.7074
2005-10-05 13:20:00,8.02,8.03,8.02,8.03,240680.40258825,4.6294,4.6352,4.6294,4.6352,240680.4026
2005-10-05 13:30:00,8.03,8.05,8.02,8.02,175857.70510575,4.6352,4.6467,4.6294,4.6294,175857.7051
2005-10-05 13:40:00,8.02,8.03,8.02,8.03,115635.32808975,4.6294,4.6352,4.6294,4.6352,115635.3281
2005-10-05 13:50:00,8.03,8.04,8.02,8.03,91588.1983785,4.6352,4.6409,4.6294,4.6352,91588.1984
2005-10-05 14:00:00,8.02,8.03,8.02,8.03,267864.11443575,4.6294,4.6352,4.6294,4.6352,267864.1144
2005-10-05 14:10:00,8.03,8.03,8.02,8.03,257513.393386125,4.6352,4.6352,4.6294,4.6352,257513.3934
2005-10-05 14:20:00,8.03,8.04,8.02,8.03,369071.16469875,4.6352,4.6409,4.6294,4.6352,369071.1647
2005-10-05 14:30:00,8.04,8.04,8.02,8.03,84060.4012515,4.6409,4.6409,4.6294,4.6352,84060.4013
2005-10-05 14:40:00,8.02,8.03,8.02,8.02,55203.845598,4.6294,4.6352,4.6294,4.6294,55203.8456
2005-10-05 14:50:00,8.02,8.03,8.02,8.03,127031.576518125,4.6294,4.6352,4.6294,4.6352,127031.5765
2005-10-05 15:00:00,8.03,8.04,8.02,8.03,214960.429071,4.6352,4.6409,4.6294,4.6352,214960.4291
2005-10-05 15:10:00,8.03,8.03,8.02,8.02,182026.316640375,4.6352,4.6352,4.6294,4.6294,182026.3166
2005-10-05 15:20:00,8.02,8.03,8.01,8.02,551202.034077,4.6294,4.6352,4.6236,4.6294,551202.0341
2005-10-05 15:30:00,8.02,8.02,7.99,8.0,598773.529810125,4.6294,4.6294,4.6121,4.6178,598773.5298
2005-10-05 15:40:00,8.01,8.01,7.98,7.99,1221594.1893315,4.6236,4.6236,4.6063,4.6121,1221594.1893
2005-10-05 15:50:00,8.0,8.0,7.96,7.96,715140.727065,4.6178,4.6178,4.5948,4.5948,715140.7271
2005-10-06 09:30:00,7.99,8.04,7.99,8.02,323381.618247375,4.6121,4.6409,4.6121,4.6294,323381.6182
2005-10-06 09:40:00,8.02,8.04,8.02,8.03,604733.035869,4.6294,4.6409,4.6294,4.6352,604733.0359
2005-10-06 09:50:00,8.02,8.03,7.97,7.98,711585.93397725,4.6294,4.6352,4.6005,4.6063,711585.934
2005-10-06 10:00:00,7.98,8.0,7.97,7.99,287520.02915625,4.6063,4.6178,4.6005,4.6121,287520.0292
2005-10-06 10:10:00,7.99,8.0,7.99,7.99,64299.933793125,4.6121,4.6178,4.6121,4.6121,64299.9338
2005-10-06 10:20:00,7.99,8.01,7.99,8.0,353179.14854175,4.6121,4.6236,4.6121,4.6178,353179.1485
2005-10-06 10:30:00,8.0,8.02,8.0,8.01,645404.050902375,4.6178,4.6294,4.6178,4.6236,645404.0509
2005-10-06 10:40:00,8.01,8.02,8.0,8.01,76218.945910875,4.6236,4.6294,4.6178,4.6236,76218.9459
2005-10-06 10:50:00,8.01,8.01,8.01,8.01,38266.30206225,4.6236,4.6236,4.6236,4.6236,38266.3021
2005-10-06 11:00:00,8.01,8.02,8.01,8.02,150033.178850625,4.6236,4.6294,4.6236,4.6294,150033.1789
2005-10-06 11:10:00,8.02,8.04,8.01,8.04,657218.51028225,4.6294,4.6409,4.6236,4.6409,657218.5103
2005-10-06 11:20:00,8.04,8.05,8.03,8.04,537296.519939625,4.6409,4.6467,4.6352,4.6409,537296.5199
2005-10-06 11:30:00,8.04,8.05,8.04,8.04,202727.758739625,4.6409,4.6467,4.6409,4.6409,202727.7587
2005-10-06 11:40:00,8.05,8.05,8.04,8.04,131631.896984625,4.6467,4.6467,4.6409,4.6409,131631.897
2005-10-06 11:50:00,8.04,8.06,8.04,8.05,290970.269506125,4.6409,4.6525,4.6409,4.6467,290970.2695
2005-10-06 12:00:00,8.06,8.09,8.06,8.08,397300.403925,4.6525,4.6698,4.6525,4.664,397300.4039
2005-10-06 12:10:00,8.08,8.1,8.05,8.08,372835.06326225,4.664,4.6756,4.6467,4.664,372835.0633
2005-10-06 12:20:00,8.08,8.08,8.04,8.04,158711.05609425,4.664,4.664,4.6409,4.6409,158711.0561
2005-10-06 12:30:00,8.04,8.05,8.03,8.04,357884.021746125,4.6409,4.6467,4.6352,4.6409,357884.0217
2005-10-06 12:40:00,8.04,8.04,8.03,8.04,187463.059009875,4.6409,4.6409,4.6352,4.6409,187463.059
2005-10-06 12:50:00,8.04,8.05,8.03,8.04,112185.087739875,4.6409,4.6467,4.6352,4.6409,112185.0877
2005-10-06 13:00:00,8.05,8.1,8.05,8.07,366248.240776125,4.6467,4.6756,4.6467,4.6583,366248.2408
2005-10-06 13:10:00,8.07,8.07,8.05,8.07,151287.811705125,4.6583,4.6583,4.6467,4.6583,151287.8117
2005-10-06 13:20:00,8.06,8.07,8.06,8.06,102148.024903875,4.6525,4.6583,4.6525,4.6525,102148.0249
2005-10-06 13:30:00,8.07,8.08,8.06,8.07,513353.94296625,4.6583,4.664,4.6525,4.6583,513353.943
2005-10-06 13:40:00,8.07,8.08,8.05,8.06,60849.69344325,4.6583,4.664,4.6467,4.6525,60849.6934
2005-10-06 13:50:00,8.05,8.06,8.02,8.02,102670.78859325,4.6467,4.6525,4.6294,4.6294,102670.7886
2005-10-06 14:00:00,8.02,8.03,8.01,8.02,293374.98247725,4.6294,4.6352,4.6236,4.6294,293374.9825
2005-10-06 14:10:00,8.02,8.05,8.02,8.05,388413.421205625,4.6294,4.6467,4.6294,4.6467,388413.4212
2005-10-06 14:20:00,8.04,8.04,8.02,8.03,189972.324718875,4.6409,4.6409,4.6294,4.6352,189972.3247
2005-10-06 14:30:00,8.03,8.04,8.02,8.03,343455.743919375,4.6352,4.6409,4.6294,4.6352,343455.7439
2005-10-06 14:40:00,8.02,8.03,8.02,8.02,237230.162238375,4.6294,4.6352,4.6294,4.6294,237230.1622
2005-10-06 14:50:00,8.02,8.02,8.0,8.0,222697.33167375,4.6294,4.6294,4.6178,4.6178,222697.3317
2005-10-06 15:00:00,8.01,8.01,7.96,7.99,358511.338173375,4.6236,4.6236,4.5948,4.6121,358511.3382
2005-10-06 15:10:00,7.99,7.99,7.95,7.96,706044.638869875,4.6121,4.6121,4.589,4.5948,706044.6389
2005-10-06 15:20:00,7.96,7.97,7.93,7.94,1021166.590825125,4.5948,4.6005,4.5774,4.5832,1021166.5908
2005-10-06 15:30:00,7.94,7.95,7.93,7.94,765116.93576925,4.5832,4.589,4.5774,4.5832,765116.9358
2005-10-06 15:40:00,7.94,7.95,7.91,7.92,646345.02554325,4.5832,4.589,4.5659,4.5717,646345.0255
2005-10-06 15:50:00,7.92,7.95,7.9,7.93,547856.346465,4.5717,4.589,4.5601,4.5774,547856.3465
2005-10-07 09:30:00,8.02,8.06,8.02,8.05,446335.637988375,4.6294,4.6525,4.6294,4.6467,446335.638
2005-10-07 09:40:00,8.05,8.08,8.04,8.08,423856.79934525,4.6467,4.664,4.6409,4.664,423856.7993
2005-10-07 09:50:00,8.07,8.09,8.06,8.08,2502574.333776,4.6583,4.6698,4.6525,4.664,2502574.3338
2005-10-07 10:00:00,8.08,8.08,8.02,8.02,236811.951286875,4.664,4.664,4.6294,4.6294,236811.9513
2005-10-07 10:10:00,8.02,8.03,8.02,8.02,187253.953534125,4.6294,4.6352,4.6294,4.6294,187253.9535
2005-10-07 10:20:00,8.02,8.02,8.01,8.02,144178.225529625,4.6294,4.6294,4.6236,4.6294,144178.2255
2005-10-07 10:30:00,8.01,8.02,8.01,8.02,409428.5215185,4.6236,4.6294,4.6236,4.6294,409428.5215
2005-10-07 10:40:00,8.02,8.03,8.02,8.02,1514028.197167875,4.6294,4.6352,4.6294,4.6294,1514028.1972
2005-10-07 10:50:00,8.02,8.02,8.0,8.01,331223.073588,4.6294,4.6294,4.6178,4.6236,331223.0736
2005-10-07 11:00:00,8.01,8.01,7.99,8.0,529350.511861125,4.6236,4.6236,4.6121,4.6178,529350.5119
2005-10-07 11:10:00,8.0,8.01,7.98,7.99,775258.551343125,4.6178,4.6236,4.6063,4.6121,775258.5513
2005-10-07 11:20:00,7.98,8.0,7.98,8.0,247476.330550125,4.6063,4.6178,4.6063,4.6178,247476.3306
2005-10-07 11:30:00,7.99,8.01,7.99,8.01,271000.696572,4.6121,4.6236,4.6121,4.6236,271000.6966
2005-10-07 11:40:00,8.01,8.02,8.01,8.02,499239.323353125,4.6236,4.6294,4.6236,4.6294,499239.3234
2005-10-07 11:50:00,8.02,8.03,8.02,8.03,224161.070004,4.6294,4.6352,4.6294,4.6352,224161.07
2005-10-07 12:00:00,8.02,8.03,8.02,8.03,627211.874512125,4.6294,4.6352,4.6294,4.6352,627211.8745
2005-10-07 12:10:00,8.03,8.04,8.02,8.03,113126.06238075,4.6352,4.6409,4.6294,4.6352,113126.0624
2005-10-07 12:20:00,8.02,8.04,8.02,8.03,274137.27870825,4.6294,4.6409,4.6294,4.6352,274137.2787
2005-10-07 12:30:00,8.03,8.05,8.03,8.05,181085.3419995,4.6352,4.6467,4.6352,4.6467,181085.342
2005-10-07 12:40:00,8.05,8.08,8.04,8.06,1306072.8015345,4.6467,4.664,4.6409,4.6525,1306072.8015
2005-10-07 12:50:00,8.07,8.07,8.05,8.06,99534.206457,4.6583,4.6583,4.6467,4.6525,99534.2065
2005-10-07 13:00:00,8.05,8.06,8.05,8.06,145014.647432625,4.6467,4.6525,4.6467,4.6525,145014.6474
2005-10-07 13:10:00,8.07,8.07,8.05,8.06,83955.848513625,4.6583,4.6583,4.6467,4.6525,83955.8485
2005-10-07 13:20:00,8.05,8.06,8.05,8.05,22165.1804295,4.6467,4.6525,4.6467,4.6467,22165.1804
2005-10-07 13:30:00,8.06,8.07,8.05,8.06,195931.83077775,4.6525,4.6583,4.6467,4.6525,195931.8308
2005-10-07 13:40:00,8.07,8.07,8.06,8.07,28752.002915625,4.6583,4.6583,4.6525,4.6583,28752.0029
2005-10-07 13:50:00,8.06,8.08,8.06,8.07,518267.921646375,4.6525,4.664,4.6525,4.6583,518267.9216
2005-10-07 14:00:00,8.08,8.08,8.06,8.07,129227.1840135,4.664,4.664,4.6525,4.6583,129227.184
2005-10-07 14:10:00,8.07,8.07,8.06,8.06,143446.3563645,4.6583,4.6583,4.6525,4.6525,143446.3564
2005-10-07 14:20:00,8.07,8.07,8.06,8.07,83328.532086375,4.6583,4.6583,4.6525,4.6583,83328.5321
2005-10-07 14:30:00,8.07,8.07,8.06,8.06,128599.86758625,4.6583,4.6583,4.6525,4.6525,128599.8676
2005-10-07 14:40:00,8.06,8.07,8.06,8.06,68795.70152175,4.6525,4.6583,4.6525,4.6525,68795.7015
2005-10-07 14:50:00,8.07,8.07,8.06,8.06,195304.5143505,4.6583,4.6583,4.6525,4.6525,195304.5144
2005-10-07 15:00:00,8.05,8.06,8.05,8.06,173871.203086125,4.6467,4.6525,4.6467,4.6525,173871.2031
2005-10-07 15:10:00,8.05,8.07,8.05,8.06,349624.355454,4.6467,4.6583,4.6467,4.6525,349624.3555
2005-10-07 15:20:00,8.06,8.07,8.06,8.06,1277320.798618875,4.6525,4.6583,4.6525,4.6525,1277320.7986
2005-10-07 15:30:00,8.06,8.07,8.05,8.05,368757.506485125,4.6525,4.6583,4.6467,4.6467,368757.5065
2005-10-07 15:40:00,8.06,8.06,8.05,8.06,331223.073588,4.6525,4.6525,4.6467,4.6525,331223.0736
2005-10-07 15:50:00,8.06,8.06,8.04,8.04,454072.540591125,4.6525,4.6525,4.6409,4.6409,454072.5406
2005-10-10 09:30:00,8.02,8.04,8.02,8.02,427620.69790875,4.6294,4.6409,4.6294,4.6294,427620.6979
2005-10-10 09:40:00,8.02,8.04,8.02,8.04,615711.073345875,4.6294,4.6409,4.6294,4.6409,615711.0733
2005-10-10 09:50:00,8.04,8.04,8.02,8.02,1060164.7620525,4.6409,4.6409,4.6294,4.6294,1060164.7621
2005-10-10 10:00:00,8.02,8.02,8.01,8.02,806624.372705625,4.6294,4.6294,4.6236,4.6294,806624.3727
2005-10-10 10:10:00,8.02,8.03,8.01,8.02,381303.835030125,4.6294,4.6352,4.6236,4.6294,381303.835
2005-10-10 10:20:00,8.02,8.03,8.01,8.02,410787.707110875,4.6294,4.6352,4.6236,4.6294,410787.7071
2005-10-10 10:30:00,8.02,8.02,8.0,8.02,363320.764115625,4.6294,4.6294,4.6178,4.6294,363320.7641
2005-10-10 10:40:00,8.02,8.02,8.0,8.01,459927.493912125,4.6294,4.6294,4.6178,4.6236,459927.4939
2005-10-10 10:50:00,8.0,8.02,8.0,8.02,75487.07674575,4.6178,4.6294,4.6178,4.6294,75487.0767
2005-10-10 11:00:00,8.01,8.05,8.01,8.03,480315.27779775,4.6236,4.6467,4.6236,4.6352,480315.2778
2005-10-10 11:10:00,8.02,8.03,8.02,8.02,60013.27154025,4.6294,4.6352,4.6294,4.6294,60013.2715
2005-10-10 11:20:00,8.02,8.02,8.01,8.02,90333.565524,4.6294,4.6294,4.6236,4.6294,90333.5655
2005-10-10 11:30:00,8.02,8.02,8.01,8.02,584972.568410625,4.6294,4.6294,4.6236,4.6294,584972.5684
2005-10-10 11:40:00,8.02,8.02,7.99,7.99,65031.80295825,4.6294,4.6294,4.6121,4.6121,65031.803
2005-10-10 11:50:00,7.99,8.0,7.99,8.0,158501.9506185,4.6121,4.6178,4.6121,4.6178,158501.9506
2005-10-10 12:00:00,8.0,8.0,7.99,8.0,140518.879704,4.6178,4.6178,4.6121,4.6178,140518.8797
2005-10-10 12:10:00,7.99,8.01,7.99,8.0,150033.178850625,4.6121,4.6236,4.6121,4.6178,150033.1789
2005-10-10 12:20:00,8.0,8.01,8.0,8.01,109780.37476875,4.6178,4.6236,4.6178,4.6236,109780.3748
2005-10-10 12:30:00,8.01,8.01,7.99,8.0,110616.79667175,4.6236,4.6236,4.6121,4.6178,110616.7967
2005-10-10 12:40:00,7.99,8.0,7.99,7.99,316062.926596125,4.6121,4.6178,4.6121,4.6121,316062.9266
2005-10-10 12:50:00,7.99,8.01,7.99,7.99,163938.692988,4.6121,4.6236,4.6121,4.6121,163938.693
2005-10-10 13:00:00,7.99,8.01,7.99,8.0,171257.38463925,4.6121,4.6236,4.6121,4.6178,171257.3846
2005-10-10 13:10:00,8.0,8.01,7.99,8.0,157456.42323975,4.6178,4.6236,4.6121,4.6178,157456.4232
2005-10-10 13:20:00,8.0,8.01,7.99,7.99,66495.5412885,4.6178,4.6236,4.6121,4.6121,66495.5413
2005-10-10 13:30:00,7.99,8.0,7.99,8.0,99115.9955055,4.6121,4.6178,4.6121,4.6178,99115.9955
2005-10-10 13:40:00,8.0,8.0,7.98,7.99,239216.664258,4.6178,4.6178,4.6063,4.6121,239216.6643
2005-10-10 13:50:00,7.99,7.99,7.98,7.99,93156.489446625,4.6121,4.6121,4.6063,4.6121,93156.4894
2005-10-10 14:00:00,7.98,7.99,7.97,7.98,141250.748869125,4.6063,4.6121,4.6005,4.6063,141250.7489
2005-10-10 14:10:00,7.98,7.98,7.96,7.96,609019.698121875,4.6063,4.6063,4.5948,4.5948,609019.6981
2005-10-10 14:20:00,7.95,7.96,7.94,7.96,421033.875422625,4.589,4.5948,4.5832,4.5948,421033.8754
2005-10-10 14:30:00,7.95,7.98,7.95,7.97,455536.278921375,4.589,4.6063,4.589,4.6005,455536.2789
2005-10-10 14:40:00,7.96,7.97,7.94,7.95,320349.588849,4.5948,4.6005,4.5832,4.589,320349.5888
2005-10-10 14:50:00,7.95,7.96,7.95,7.96,1224103.4550405,4.589,4.5948,4.589,4.5948,1224103.455
2005-10-10 15:00:00,7.96,7.96,7.92,7.93,622193.343094125,4.5948,4.5948,4.5717,4.5774,622193.3431
2005-10-10 15:10:00,7.93,7.93,7.9,7.91,220606.27691625,4.5774,4.5774,4.5601,4.5659,220606.2769
2005-10-10 15:20:00,7.91,7.93,7.89,7.93,379735.543962,4.5659,4.5774,4.5543,4.5774,379735.544
2005-10-10 15:30:00,7.92,7.93,7.91,7.93,442048.9757355,4.5717,4.5774,4.5659,4.5774,442048.9757
2005-10-10 15:40:00,7.92,7.93,7.91,7.92,357152.152581,4.5717,4.5774,4.5659,4.5717,357152.1526
2005-10-10 15:50:00,7.92,7.92,7.89,7.9,742324.4389125,4.5717,4.5717,4.5543,4.5601,742324.4389
2005-10-11 09:30:00,7.94,7.94,7.9,7.93,424588.668510375,4.5832,4.5832,4.5601,4.5774,424588.6685
2005-10-11 09:40:00,7.93,7.94,7.91,7.93,510008.25535425,4.5774,4.5832,4.5659,4.5774,510008.2554
2005-10-11 09:50:00,7.92,7.93,7.92,7.93,85733.2450575,4.5717,4.5774,4.5717,4.5774,85733.2451
2005-10-11 10:00:00,7.92,7.93,7.88,7.88,1297081.26607725,4.5717,4.5774,4.5486,4.5486,1297081.2661
2005-10-11 10:10:00,7.88,7.9,7.88,7.9,192690.695903625,4.5486,4.5601,4.5486,4.5601,192690.6959
2005-10-11 10:20:00,7.9,7.91,7.89,7.9,254481.36398775,4.5601,4.5659,4.5543,4.5601,254481.364
2005-10-11 10:30:00,7.9,7.91,7.9,7.91,218097.01120725,4.5601,4.5659,4.5601,4.5659,218097.0112
2005-10-11 10:40:00,7.91,7.91,7.88,7.9,208791.817536375,4.5659,4.5659,4.5486,4.5601,208791.8175
2005-10-11 10:50:00,7.89,7.89,7.86,7.88,276960.202630875,4.5543,4.5543,4.537,4.5486,276960.2026
2005-10-11 11:00:00,7.88,7.89,7.87,7.89,303934.809002625,4.5486,4.5543,4.5428,4.5543,303934.809
2005-10-11 11:10:00,7.89,7.9,7.88,7.89,419256.47887875,4.5543,4.5601,4.5486,4.5543,419256.4789
2005-10-11 11:20:00,7.89,7.89,7.87,7.88,259604.448143625,4.5543,4.5543,4.5428,4.5486,259604.4481
2005-10-11 11:30:00,7.88,7.89,7.88,7.88,165925.195007625,4.5486,4.5543,4.5486,4.5486,165925.195
2005-10-11 11:40:00,7.88,7.89,7.87,7.89,52485.47441325,4.5486,4.5543,4.5428,4.5543,52485.4744
2005-10-11 11:50:00,7.88,7.89,7.88,7.88,137591.4030435,4.5486,4.5543,4.5486,4.5486,137591.403
2005-10-11 12:00:00,7.88,7.9,7.88,7.9,136441.322926875,4.5486,4.5601,4.5486,4.5601,136441.3229
2005-10-11 12:10:00,7.9,7.9,7.85,7.86,263159.241231375,4.5601,4.5601,4.5313,4.537,263159.2412
2005-10-11 12:20:00,7.85,7.85,7.84,7.85,462227.654145375,4.5313,4.5313,4.5255,4.5313,462227.6541
2005-10-11 12:30:00,7.85,7.85,7.81,7.83,152437.89182175,4.5313,4.5313,4.5082,4.5197,152437.8918
2005-10-11 12:40:00,7.83,7.83,7.81,7.81,174707.624989125,4.5197,4.5197,4.5082,4.5082,174707.625
2005-10-11 12:50:00,7.82,7.82,7.8,7.8,215587.74549825,4.5139,4.5139,4.5024,4.5024,215587.7455
2005-10-11 13:00:00,7.8,7.8,7.78,7.78,246117.14495775,4.5024,4.5024,4.4909,4.4909,246117.145
2005-10-11 13:10:00,7.79,7.79,7.77,7.77,119921.990342625,4.4966,4.4966,4.4851,4.4851,119921.9903
2005-10-11 13:20:00,7.77,7.8,7.77,7.79,197500.121845875,4.4851,4.5024,4.4851,4.4966,197500.1218
2005-10-11 13:30:00,7.78,7.79,7.77,7.78,76114.393173,4.4909,4.4966,4.4851,4.4909,76114.3932
2005-10-11 13:40:00,7.78,7.8,7.78,7.79,332791.364656125,4.4909,4.5024,4.4909,4.4966,332791.3647
2005-10-11 13:50:00,7.78,7.79,7.76,7.76,304666.67816775,4.4909,4.4966,4.4793,4.4793,304666.6782
2005-10-11 14:00:00,7.77,7.78,7.74,7.74,177112.33796025,4.4851,4.4909,4.4678,4.4678,177112.338
2005-10-11 14:10:00,7.75,7.77,7.74,7.77,307175.94387675,4.4735,4.4851,4.4678,4.4851,307175.9439
2005-10-11 14:20:00,7.76,7.79,7.75,7.77,201577.678623,4.4793,4.4966,4.4735,4.4851,201577.6786
2005-10-11 14:30:00,7.77,7.77,7.76,7.77,122117.597838,4.4851,4.4851,4.4793,4.4851,122117.5978
2005-10-11 14:40:00,7.77,7.77,7.76,7.77,97965.915388875,4.4851,4.4851,4.4793,4.4851,97965.9154
2005-10-11 14:50:00,7.77,7.77,7.75,7.77,177007.785222375,4.4851,4.4851,4.4735,4.4851,177007.7852
2005-10-11 15:00:00,7.77,7.77,7.76,7.77,203355.075166875,4.4851,4.4851,4.4793,4.4851,203355.0752
2005-10-11 15:10:00,7.77,7.79,7.76,7.78,544406.106115125,4.4851,4.4966,4.4793,4.4909,544406.1061
2005-10-11 15:20:00,7.78,7.78,7.76,7.77,168225.355240875,4.4909,4.4909,4.4793,4.4851,168225.3552
2005-10-11 15:30:00,7.77,7.78,7.76,7.77,293061.324263625,4.4851,4.4909,4.4793,4.4851,293061.3243
2005-10-11 15:40:00,7.78,7.8,7.77,7.8,310103.42053725,4.4909,4.5024,4.4851,4.5024,310103.4205
2005-10-11 15:50:00,7.8,7.8,7.77,7.77,520986.292831125,4.5024,4.5024,4.4851,4.4851,520986.2928
2005-10-12 09:30:00,7.65,7.69,7.64,7.69,290133.847603125,4.4158,4.4389,4.41,4.4389,290133.8476
2005-10-12 09:40:00,7.69,7.72,7.68,7.72,337496.2378605,4.4389,4.4562,4.4331,4.4562,337496.2379
2005-10-12 09:50:00,7.72,7.73,7.71,7.72,104657.290612875,4.4562,4.462,4.4504,4.4562,104657.2906
2005-10-12 10:00:00,7.72,7.73,7.7,7.7,173348.43939675,4.4562,4.462,4.4447,4.4447,173348.4394
2005-10-12 10:10:00,7.71,7.71,7.69,7.69,56040.267501,4.4504,4.4504,4.4389,4.4389,56040.2675
2005-10-12 10:20:00,7.7,7.71,7.68,7.7,96502.177058625,4.4447,4.4504,4.4331,4.4447,96502.1771
2005-10-12 10:30:00,7.69,7.7,7.68,7.68,79982.844474375,4.4389,4.4447,4.4331,4.4331,79982.8445
2005-10-12 10:40:00,7.68,7.69,7.64,7.64,219456.196799625,4.4331,4.4389,4.41,4.41,219456.1968
2005-10-12 10:50:00,7.64,7.66,7.62,7.62,141668.959820625,4.41,4.4216,4.3985,4.3985,141668.9598
2005-10-12 11:00:00,7.62,7.65,7.62,7.65,99534.206457,4.3985,4.4158,4.3985,4.4158,99534.2065
2005-10-12 11:10:00,7.65,7.68,7.64,7.67,279992.23202925,4.4158,4.4331,4.41,4.4274,279992.232
2005-10-12 11:20:00,7.66,7.69,7.65,7.67,186626.637106875,4.4216,4.4389,4.4158,4.4274,186626.6371
2005-10-12 11:30:00,7.67,7.68,7.64,7.64,100056.970146375,4.4274,4.4331,4.41,4.41,100056.9701
2005-10-12 11:40:00,7.64,7.65,7.63,7.64,100684.286573625,4.41,4.4158,4.4043,4.41,100684.2866
2005-10-12 11:50:00,7.64,7.66,7.63,7.66,124417.75807125,4.41,4.4216,4.4043,4.4216,124417.7581
2005-10-12 12:00:00,7.66,7.66,7.64,7.65,204400.602545625,4.4216,4.4216,4.41,4.4158,204400.6025
2005-10-12 12:10:00,7.65,7.65,7.64,7.65,247267.225074375,4.4158,4.4158,4.41,4.4158,247267.2251
2005-10-12 12:20:00,7.65,7.72,7.65,7.7,537401.0726775,4.4158,4.4562,4.4158,4.4447,537401.0727
2005-10-12 12:30:00,7.7,7.71,7.7,7.7,140727.98517975,4.4447,4.4504,4.4447,4.4447,140727.9852
2005-10-12 12:40:00,7.71,7.71,7.7,7.7,73082.363774625,4.4504,4.4504,4.4447,4.4447,73082.3638
2005-10-12 12:50:00,7.7,7.71,7.7,7.71,82701.215659125,4.4447,4.4504,4.4447,4.4504,82701.2157
2005-10-12 13:00:00,7.7,7.73,7.7,7.73,158815.608832125,4.4447,4.462,4.4447,4.462,158815.6088
2005-10-12 13:10:00,7.73,7.73,7.7,7.71,154110.73562775,4.462,4.462,4.4447,4.4504,154110.7356
2005-10-12 13:20:00,7.71,7.73,7.71,7.72,69527.570686875,4.4504,4.462,4.4504,4.4562,69527.5707
2005-10-12 13:30:00,7.71,7.71,7.68,7.68,63254.406414375,4.4504,4.4504,4.4331,4.4331,63254.4064
2005-10-12 13:40:00,7.69,7.7,7.68,7.7,340214.60904525,4.4389,4.4447,4.4331,4.4447,340214.609
2005-10-12 13:50:00,7.69,7.7,7.68,7.7,321290.563489875,4.4389,4.4447,4.4331,4.4447,321290.5635
2005-10-12 14:00:00,7.7,7.7,7.69,7.69,147419.36040375,4.4447,4.4447,4.4389,4.4389,147419.3604
2005-10-12 14:10:00,7.7,7.7,7.67,7.68,67227.410453625,4.4447,4.4447,4.4274,4.4331,67227.4105
2005-10-12 14:20:00,7.68,7.68,7.64,7.65,444244.583230875,4.4331,4.4331,4.41,4.4158,444244.5832
2005-10-12 14:30:00,7.64,7.66,7.63,7.64,239530.322471625,4.41,4.4216,4.4043,4.41,239530.3225
2005-10-12 14:40:00,7.63,7.65,7.63,7.65,293793.19342875,4.4043,4.4158,4.4043,4.4158,293793.1934
2005-10-12 14:50:00,7.64,7.64,7.63,7.64,77787.236979,4.41,4.41,4.4043,4.41,77787.237
2005-10-12 15:00:00,7.64,7.65,7.63,7.65,300170.910439125,4.41,4.4158,4.4043,4.4158,300170.9104
2005-10-12 15:10:00,7.64,7.65,7.63,7.65,174603.07225125,4.41,4.4158,4.4043,4.4158,174603.0723
2005-10-12 15:20:00,7.65,7.68,7.64,7.67,434625.731346375,4.4158,4.4331,4.41,4.4274,434625.7313
2005-10-12 15:30:00,7.66,7.67,7.65,7.66,379944.64943775,4.4216,4.4274,4.4158,4.4216,379944.6494
2005-10-12 15:40:00,7.66,7.69,7.66,7.69,311358.05339175,4.4216,4.4389,4.4216,4.4389,311358.0534
2005-10-12 15:50:00,7.69,7.71,7.68,7.7,525377.507821875,4.4389,4.4504,4.4331,4.4447,525377.5078
2005-10-13 09:30:00,7.71,7.74,7.67,7.69,750584.105204625,4.4504,4.4678,4.4274,4.4389,750584.1052
2005-10-13 09:40:00,7.69,7.7,7.66,7.67,163729.58751225,4.4389,4.4447,4.4216,4.4274,163729.5875
2005-10-13 09:50:00,7.67,7.67,7.65,7.66,259186.237192125,4.4274,4.4274,4.4158,4.4216,259186.2372
2005-10-13 10:00:00,7.66,7.66,7.64,7.65,173243.886658875,4.4216,4.4216,4.41,4.4158,173243.8867
2005-10-13 10:10:00,7.65,7.66,7.64,7.64,170316.409998375,4.4158,4.4216,4.41,4.41,170316.41
2005-10-13 10:20:00,7.64,7.65,7.62,7.62,716290.807181625,4.41,4.4158,4.3985,4.3985,716290.8072
2005-10-13 10:30:00,7.62,7.64,7.6,7.63,225938.466547875,4.3985,4.41,4.387,4.4043,225938.4665
2005-10-13 10:40:00,7.63,7.63,7.59,7.63,295675.1427105,4.4043,4.4043,4.3812,4.4043,295675.1427
2005-10-13 10:50:00,7.63,7.63,7.62,7.63,189972.324718875,4.4043,4.4043,4.3985,4.4043,189972.3247
2005-10-13 11:00:00,7.62,7.64,7.61,7.61,170839.17368775,4.3985,4.41,4.3927,4.3927,170839.1737
2005-10-13 11:10:00,7.61,7.63,7.61,7.62,90960.88195125,4.3927,4.4043,4.3927,4.3985,90960.882
2005-10-13 11:20:00,7.62,7.62,7.61,7.62,91797.30385425,4.3985,4.3985,4.3927,4.3985,91797.3039
2005-10-13 11:30:00,7.62,7.62,7.6,7.61,76532.6041245,4.3985,4.3985,4.387,4.3927,76532.6041
2005-10-13 11:40:00,7.61,7.62,7.59,7.6,138532.377684375,4.3927,4.3985,4.3812,4.387,138532.3777
2005-10-13 11:50:00,7.6,7.61,7.59,7.59,54262.870957125,4.387,4.3927,4.3812,4.3812,54262.871
2005-10-13 12:00:00,7.59,7.6,7.58,7.59,178576.0762905,4.3812,4.387,4.3754,4.3812,178576.0763
2005-10-13 12:10:00,7.59,7.6,7.59,7.6,43075.7280045,4.3812,4.387,4.3812,4.387,43075.728
2005-10-13 12:20:00,7.59,7.6,7.58,7.58,31156.71588675,4.3812,4.387,4.3754,4.3754,31156.7159
2005-10-13 12:30:00,7.58,7.6,7.56,7.59,156306.343123125,4.3754,4.387,4.3639,4.3812,156306.3431
2005-10-13 12:40:00,7.58,7.61,7.58,7.61,144700.989219,4.3754,4.3927,4.3754,4.3927,144700.9892
2005-10-13 12:50:00,7.61,7.61,7.57,7.6,193840.77602025,4.3927,4.3927,4.3696,4.387,193840.776
2005-10-13 13:00:00,7.6,7.61,7.59,7.61,378480.9111075,4.387,4.3927,4.3812,4.3927,378480.9111
2005-10-13 13:10:00,7.6,7.61,7.59,7.61,151601.46991875,4.387,4.3927,4.3812,4.3927,151601.4699
2005-10-13 13:20:00,7.61,7.65,7.6,7.64,181712.65842675,4.3927,4.4158,4.387,4.41,181712.6584
2005-10-13 13:30:00,7.64,7.64,7.62,7.62,318990.403256625,4.41,4.41,4.3985,4.3985,318990.4033
2005-10-13 13:40:00,7.62,7.63,7.59,7.6,342619.322016375,4.3985,4.4043,4.3812,4.387,342619.322
2005-10-13 13:50:00,7.6,7.62,7.59,7.62,128077.103896875,4.387,4.3985,4.3812,4.3985,128077.1039
2005-10-13 14:00:00,7.62,7.63,7.6,7.63,123372.2306925,4.3985,4.4043,4.387,4.4043,123372.2307
2005-10-13 14:10:00,7.63,7.63,7.62,7.63,177844.207125375,4.4043,4.4043,4.3985,4.4043,177844.2071
2005-10-13 14:20:00,7.63,7.65,7.62,7.65,300275.463177,4.4043,4.4158,4.3985,4.4158,300275.4632
2005-10-13 14:30:00,7.64,7.67,7.64,7.65,326413.64764575,4.41,4.4274,4.41,4.4158,326413.6476
2005-10-13 14:40:00,7.65,7.69,7.65,7.68,808506.321987375,4.4158,4.4389,4.4158,4.4331,808506.322
2005-10-13 14:50:00,7.68,7.69,7.66,7.66,153483.4192005,4.4331,4.4389,4.4216,4.4216,153483.4192
2005-10-13 15:00:00,7.67,7.7,7.66,7.7,437866.8662205,4.4274,4.4447,4.4216,4.4447,437866.8662
2005-10-13 15:10:00,7.69,7.71,7.68,7.69,432534.676588875,4.4389,4.4504,4.4331,4.4389,432534.6766
2005-10-13 15:20:00,7.68,7.7,7.67,7.68,214646.770857375,4.4331,4.4447,4.4274,4.4331,214646.7709
2005-10-13 15:30:00,7.68,7.7,7.67,7.68,310417.078750875,4.4331,4.4447,4.4274,4.4331,310417.0788
2005-10-13 15:40:00,7.68,7.72,7.68,7.71,503944.1965575,4.4331,4.4562,4.4331,4.4504,503944.1966
2005-10-13 15:50:00,7.72,7.73,7.69,7.69,782368.137518625,4.4562,4.462,4.4389,4.4389,782368.1375
2005-10-14 09:30:00,7.68,7.71,7.62,7.64,752570.60722425,4.4331,4.4504,4.3985,4.41,752570.6072
2005-10-14 09:40:00,7.63,7.65,7.62,7.63,240575.849850375,4.4043,4.4158,4.3985,4.4043,240575.8499
2005-10-14 09:50:00,7.63,7.64,7.62,7.62,1936525.81092075,4.4043,4.41,4.3985,4.3985,1936525.8109
2005-10-14 10:00:00,7.62,7.63,7.61,7.61,195931.83077775,4.3985,4.4043,4.3927,4.3927,195931.8308
2005-10-14 10:10:00,7.62,7.62,7.6,7.61,241412.271753375,4.3985,4.3985,4.387,4.3927,241412.2718
2005-10-14 10:20:00,7.61,7.61,7.58,7.58,365725.47708675,4.3927,4.3927,4.3754,4.3754,365725.4771
2005-10-14 10:30:00,7.58,7.59,7.58,7.59,344814.92951175,4.3754,4.3812,4.3754,4.3812,344814.9295
2005-10-14 10:40:00,7.59,7.6,7.58,7.59,302261.965196625,4.3812,4.387,4.3754,4.3812,302261.9652
2005-10-14 10:50:00,7.59,7.61,7.59,7.6,144910.09469475,4.3812,4.3927,4.3812,4.387,144910.0947
2005-10-14 11:00:00,7.6,7.6,7.59,7.6,112498.7459535,4.387,4.387,4.3812,4.387,112498.746
2005-10-14 11:10:00,7.6,7.62,7.59,7.62,128495.314848375,4.387,4.3985,4.3812,4.3985,128495.3148
2005-10-14 11:20:00,7.62,7.62,7.61,7.61,66495.5412885,4.3985,4.3985,4.3927,4.3927,66495.5413
2005-10-14 11:30:00,7.61,7.62,7.61,7.61,149405.862423375,4.3927,4.3985,4.3927,4.3927,149405.8624
2005-10-14 11:40:00,7.61,7.62,7.61,7.61,64822.6974825,4.3927,4.3985,4.3927,4.3927,64822.6975
2005-10-14 11:50:00,7.62,7.62,7.61,7.61,86465.114222625,4.3985,4.3985,4.3927,4.3927,86465.1142
2005-10-14 12:00:00,7.62,7.63,7.61,7.62,206596.210041,4.3985,4.4043,4.3927,4.3985,206596.21
2005-10-14 12:10:00,7.62,7.63,7.61,7.62,118771.910226,4.3985,4.4043,4.3927,4.3985,118771.9102
2005-10-14 12:20:00,7.62,7.62,7.61,7.62,152228.786346,4.3985,4.3985,4.3927,4.3985,152228.7863
2005-10-14 12:30:00,7.62,7.62,7.58,7.58,154947.15753075,4.3985,4.3985,4.3754,4.3754,154947.1575
2005-10-14 12:40:00,7.58,7.59,7.56,7.56,246535.35590925,4.3754,4.3812,4.3639,4.3639,246535.3559
2005-10-14 12:50:00,7.56,7.58,7.56,7.57,186626.637106875,4.3639,4.3754,4.3639,4.3696,186626.6371
2005-10-14 13:00:00,7.57,7.58,7.56,7.56,634112.355211875,4.3696,4.3754,4.3639,4.3639,634112.3552
2005-10-14 13:10:00,7.56,7.58,7.56,7.58,157874.63419125,4.3639,4.3754,4.3639,4.3754,157874.6342
2005-10-14 13:20:00,7.58,7.58,7.57,7.58,293270.429739375,4.3754,4.3754,4.3696,4.3754,293270.4297
2005-10-14 13:30:00,7.58,7.58,7.56,7.57,207432.631944,4.3754,4.3754,4.3639,4.3696,207432.6319
2005-10-14 13:40:00,7.57,7.58,7.56,7.57,90647.223737625,4.3696,4.3754,4.3639,4.3696,90647.2237
2005-10-14 13:50:00,7.57,7.58,7.57,7.58,117412.724633625,4.3696,4.3754,4.3696,4.3754,117412.7246
2005-10-14 14:00:00,7.58,7.58,7.56,7.57,125463.28545,4.3754,4.3754,4.3639,4.3696,125463.2854
2005-10-14 14:10:00,7.57,7.58,7.56,7.58,242457.799132125,4.3696,4.3754,4.3639,4.3754,242457.7991
2005-10-14 14:20:00,7.58,7.58,7.57,7.58,61058.798919,4.3754,4.3754,4.3696,4.3754,61058.7989
2005-10-14 14:30:00,7.57,7.58,7.57,7.58,130481.816868,4.3696,4.3754,4.3696,4.3754,130481.8169
2005-10-14 14:40:00,7.58,7.58,7.58,7.58,100161.52288425,4.3754,4.3754,4.3754,4.3754,100161.5229
2005-10-14 14:50:00,7.58,7.6,7.58,7.59,235870.976646,4.3754,4.387,4.3754,4.3812,235870.9766
2005-10-14 15:00:00,7.59,7.6,7.58,7.6,76428.051386625,4.3812,4.387,4.3754,4.387,76428.0514
2005-10-14 15:10:00,7.59,7.6,7.59,7.59,119399.22665325,4.3812,4.387,4.3812,4.3812,119399.2267
2005-10-14 15:20:00,7.6,7.6,7.58,7.59,288670.109272875,4.387,4.387,4.3754,4.3812,288670.1093
2005-10-14 15:30:00,7.59,7.6,7.58,7.59,573158.10903075,4.3812,4.387,4.3754,4.3812,573158.109
2005-10-14 15:40:00,7.6,7.6,7.58,7.58,392386.425244875,4.387,4.387,4.3754,4.3754,392386.4252
2005-10-14 15:50:00,7.59,7.6,7.58,7.58,416747.21316975,4.3812,4.387,4.3754,4.3754,416747.2132
2005-10-17 09:30:00,7.56,7.56,7.51,7.52,206805.31551675,4.3639,4.3639,4.335,4.3408,206805.3155
2005-10-17 09:40:00,7.51,7.52,7.49,7.52,366771.0044655,4.335,4.3408,4.3235,4.3408,366771.0045
2005-10-17 09:50:00,7.52,7.56,7.52,7.55,508544.517024,4.3408,4.3639,4.3408,4.3581,508544.517
2005-10-17 10:00:00,7.55,7.57,7.55,7.56,220815.382392,4.3581,4.3696,4.3581,4.3639,220815.3824
2005-10-17 10:10:00,7.56,7.57,7.52,7.55,335927.946792375,4.3639,4.3696,4.3408,4.3581,335927.9468
2005-10-17 10:20:00,7.56,7.57,7.53,7.54,197291.016370125,4.3639,4.3696,4.3465,4.3523,197291.0164
2005-10-17 10:30:00,7.54,7.54,7.53,7.54,723504.946095,4.3523,4.3523,4.3465,4.3523,723504.9461
2005-10-17 10:40:00,7.54,7.55,7.53,7.55,332268.60096675,4.3523,4.3581,4.3465,4.3581,332268.601
2005-10-17 10:50:00,7.55,7.55,7.54,7.55,293479.535215125,4.3581,4.3581,4.3523,4.3581,293479.5352
2005-10-17 11:00:00,7.55,7.55,7.54,7.55,59176.84963725,4.3581,4.3581,4.3523,4.3581,59176.8496
2005-10-17 11:10:00,7.55,7.55,7.54,7.55,70782.203541375,4.3581,4.3581,4.3523,4.3581,70782.2035
2005-10-17 11:20:00,7.54,7.55,7.54,7.54,62417.984511375,4.3523,4.3581,4.3523,4.3523,62417.9845
2005-10-17 11:30:00,7.53,7.54,7.52,7.53,56772.136666125,4.3465,4.3523,4.3408,4.3465,56772.1367
2005-10-17 11:40:00,7.54,7.54,7.53,7.54,127763.44568325,4.3523,4.3523,4.3465,4.3523,127763.4457
2005-10-17 11:50:00,7.54,7.55,7.53,7.54,192795.2486415,4.3523,4.3581,4.3465,4.3523,192795.2486
2005-10-17 12:00:00,7.54,7.55,7.54,7.55,58131.3222585,4.3523,4.3581,4.3523,4.3581,58131.3223
2005-10-17 12:10:00,7.54,7.55,7.54,7.54,89288.03814525,4.3523,4.3581,4.3523,4.3523,89288.0381
2005-10-17 12:20:00,7.55,7.55,7.54,7.54,21851.522215875,4.3581,4.3581,4.3523,4.3523,21851.5222
2005-10-17 12:30:00,7.55,7.55,7.53,7.53,76637.156862375,4.3581,4.3581,4.3465,4.3465,76637.1569
2005-10-17 12:40:00,7.53,7.54,7.53,7.54,26765.500896,4.3465,4.3523,4.3465,4.3523,26765.5009
2005-10-17 12:50:00,7.53,7.54,7.53,7.54,28229.23922625,4.3465,4.3523,4.3465,4.3523,28229.2392
2005-10-17 13:00:00,7.53,7.54,7.53,7.54,35966.141829,4.3465,4.3523,4.3465,4.3523,35966.1418
2005-10-17 13:10:00,7.53,7.54,7.52,7.54,204818.813497125,4.3465,4.3523,4.3408,4.3523,204818.8135
2005-10-17 13:20:00,7.53,7.54,7.53,7.54,67227.410453625,4.3465,4.3523,4.3465,4.3523,67227.4105
2005-10-17 13:30:00,7.53,7.55,7.53,7.54,143341.803626625,4.3465,4.3581,4.3465,4.3523,143341.8036
2005-10-17 13:40:00,7.54,7.56,7.54,7.56,53531.001792,4.3523,4.3639,4.3523,4.3639,53531.0018
2005-10-17 13:50:00,7.56,7.56,7.54,7.55,157247.317764,4.3639,4.3639,4.3523,4.3581,157247.3178
2005-10-17 14:00:00,7.55,7.55,7.54,7.54,17983.0709145,4.3581,4.3581,4.3523,4.3523,17983.0709
2005-10-17 14:10:00,7.54,7.55,7.54,7.54,48930.6813255,4.3523,4.3581,4.3523,4.3523,48930.6813
2005-10-17 14:20:00,7.55,7.55,7.54,7.54,30111.188508,4.3581,4.3581,4.3523,4.3523,30111.1885
2005-10-17 14:30:00,7.54,7.55,7.54,7.55,56667.58392825,4.3523,4.3581,4.3523,4.3581,56667.5839
2005-10-17 14:40:00,7.55,7.56,7.54,7.56,277378.413582375,4.3581,4.3639,4.3523,4.3639,277378.4136
2005-10-17 14:50:00,7.55,7.57,7.55,7.57,92947.383970875,4.3581,4.3696,4.3581,4.3696,92947.384
2005-10-17 15:00:00,7.57,7.59,7.57,7.59,141878.065296375,4.3696,4.3812,4.3696,4.3812,141878.0653
2005-10-17 15:10:00,7.59,7.6,7.58,7.6,184744.687825125,4.3812,4.387,4.3754,4.387,184744.6878
2005-10-17 15:20:00,7.6,7.6,7.58,7.58,351610.857473625,4.387,4.387,4.3754,4.3754,351610.8575
2005-10-17 15:30:00,7.58,7.59,7.58,7.58,149196.756947625,4.3754,4.3812,4.3754,4.3754,149196.7569
2005-10-17 15:40:00,7.58,7.6,7.58,7.6,393850.163575125,4.3754,4.387,4.3754,4.387,393850.1636
2005-10-17 15:50:00,7.6,7.6,7.59,7.6,359765.971027875,4.387,4.387,4.3812,4.387,359765.971
2005-10-18 09:30:00,7.65,7.65,7.59,7.6,526318.48246275,4.4158,4.4158,4.3812,4.387,526318.4825
2005-10-18 09:40:00,7.6,7.6,7.57,7.58,234093.580102125,4.387,4.387,4.3696,4.3754,234093.5801
2005-10-18 09:50:00,7.58,7.59,7.56,7.57,150242.284326375,4.3754,4.3812,4.3639,4.3696,150242.2843
2005-10-18 10:00:00,7.58,7.58,7.56,7.58,133095.635314875,4.3754,4.3754,4.3639,4.3754,133095.6353
2005-10-18 10:10:00,7.58,7.58,7.57,7.57,127867.998421125,4.3754,4.3754,4.3696,4.3696,127867.9984
2005-10-18 10:20:00,7.57,7.58,7.54,7.54,248730.963404625,4.3696,4.3754,4.3523,4.3523,248730.9634
2005-10-18 10:30:00,7.54,7.56,7.53,7.54,61790.668084125,4.3523,4.3639,4.3465,4.3523,61790.6681
2005-10-18 10:40:00,7.55,7.56,7.54,7.56,127763.44568325,4.3581,4.3639,4.3523,4.3639,127763.4457
2005-10-18 10:50:00,7.57,7.58,7.55,7.57,268386.878125125,4.3696,4.3754,4.3581,4.3696,268386.8781
2005-10-18 11:00:00,7.57,7.58,7.57,7.57,79878.2917365,4.3696,4.3754,4.3696,4.3696,79878.2917
2005-10-18 11:10:00,7.57,7.58,7.56,7.58,33456.87612,4.3696,4.3754,4.3639,4.3754,33456.8761
2005-10-18 11:20:00,7.58,7.59,7.58,7.58,291179.374981875,4.3754,4.3812,4.3754,4.3754,291179.375
2005-10-18 11:30:00,7.58,7.58,7.58,7.58,29483.87208075,4.3754,4.3754,4.3754,4.3754,29483.8721
2005-10-18 11:40:00,7.58,7.59,7.58,7.58,44121.25538325,4.3754,4.3812,4.3754,4.3754,44121.2554
2005-10-18 11:50:00,7.58,7.59,7.58,7.58,25092.65709,4.3754,4.3812,4.3754,4.3754,25092.6571
2005-10-18 12:00:00,7.58,7.59,7.58,7.58,26870.053633875,4.3754,4.3812,4.3754,4.3754,26870.0536
2005-10-18 12:10:00,7.58,7.59,7.58,7.58,36802.563732,4.3754,4.3812,4.3754,4.3754,36802.5637
2005-10-18 12:20:00,7.58,7.59,7.58,7.58,243921.537462375,4.3754,4.3812,4.3754,4.3754,243921.5375
2005-10-18 12:30:00,7.58,7.59,7.58,7.58,32306.796003375,4.3754,4.3812,4.3754,4.3754,32306.796
2005-10-18 12:40:00,7.58,7.59,7.58,7.58,50185.31418,4.3754,4.3812,4.3754,4.3754,50185.3142
2005-10-18 12:50:00,7.59,7.59,7.58,7.58,116785.408206375,4.3812,4.3812,4.3754,4.3754,116785.4082
2005-10-18 13:00:00,7.58,7.59,7.58,7.58,87196.98338775,4.3754,4.3812,4.3754,4.3754,87196.9834
2005-10-18 13:10:00,7.58,7.59,7.58,7.58,77682.684241125,4.3754,4.3812,4.3754,4.3754,77682.6842
2005-10-18 13:20:00,7.58,7.58,7.57,7.57,114798.90618675,4.3754,4.3754,4.3696,4.3696,114798.9062
2005-10-18 13:30:00,7.58,7.58,7.57,7.58,114798.90618675,4.3754,4.3754,4.3696,4.3754,114798.9062
2005-10-18 13:40:00,7.58,7.58,7.57,7.58,36593.45825625,4.3754,4.3754,4.3696,4.3754,36593.4583
2005-10-18 13:50:00,7.58,7.58,7.57,7.58,30006.635770125,4.3754,4.3754,4.3696,4.3754,30006.6358
2005-10-18 14:00:00,7.58,7.58,7.57,7.57,37534.432897125,4.3754,4.3754,4.3696,4.3696,37534.4329
2005-10-18 14:10:00,7.57,7.58,7.57,7.57,56876.689404,4.3696,4.3754,4.3696,4.3696,56876.6894
2005-10-18 14:20:00,7.57,7.58,7.57,7.58,38266.30206225,4.3696,4.3754,4.3696,4.3754,38266.3021
2005-10-18 14:30:00,7.58,7.58,7.57,7.58,93574.700398125,4.3754,4.3754,4.3696,4.3754,93574.7004
2005-10-18 14:40:00,7.58,7.59,7.58,7.58,113544.27333225,4.3754,4.3812,4.3754,4.3754,113544.2733
2005-10-18 14:50:00,7.58,7.58,7.56,7.57,167388.933337875,4.3754,4.3754,4.3639,4.3696,167388.9333
2005-10-18 15:00:00,7.57,7.58,7.57,7.57,119921.990342625,4.3696,4.3754,4.3696,4.3696,119921.9903
2005-10-18 15:10:00,7.57,7.58,7.57,7.58,75905.28769725,4.3696,4.3754,4.3696,4.3754,75905.2877
2005-10-18 15:20:00,7.58,7.59,7.57,7.59,340528.267258875,4.3754,4.3812,4.3696,4.3812,340528.2673
2005-10-18 15:30:00,7.59,7.59,7.58,7.58,194677.19792325,4.3812,4.3812,4.3754,4.3754,194677.1979
2005-10-18 15:40:00,7.58,7.59,7.58,7.58,258663.47350275,4.3754,4.3812,4.3754,4.3754,258663.4735
2005-10-18 15:50:00,7.58,7.58,7.57,7.58,334882.419413625,4.3754,4.3754,4.3696,4.3754,334882.4194
2005-10-19 09:30:00,7.41,7.41,7.33,7.33,332582.259180375,4.2773,4.2773,4.2311,4.2311,332582.2592
2005-10-19 09:40:00,7.33,7.34,7.26,7.27,310939.84244025,4.2311,4.2369,4.1907,4.1965,310939.8424
2005-10-19 09:50:00,7.26,7.29,7.25,7.28,337287.13238475,4.1907,4.208,4.1849,4.2022,337287.1324
2005-10-19 10:00:00,7.29,7.34,7.29,7.33,242039.588180625,4.208,4.2369,4.208,4.2311,242039.5882
2005-10-19 10:10:00,7.33,7.33,7.3,7.31,333523.23382125,4.2311,4.2311,4.2138,4.2196,333523.2338
2005-10-19 10:20:00,7.31,7.31,7.26,7.28,213496.69074075,4.2196,4.2196,4.1907,4.2022,213496.6907
2005-10-19 10:30:00,7.28,7.3,7.27,7.3,386008.7082345,4.2022,4.2138,4.1965,4.2138,386008.7082
2005-10-19 10:40:00,7.3,7.31,7.28,7.28,665373.6238365,4.2138,4.2196,4.2022,4.2022,665373.6238
2005-10-19 10:50:00,7.27,7.28,7.27,7.28,270582.4856205,4.1965,4.2022,4.1965,4.2022,270582.4856
2005-10-19 11:00:00,7.28,7.28,7.21,7.22,823561.916241375,4.2022,4.2022,4.1618,4.1676,823561.9162
2005-10-19 11:10:00,7.21,7.25,7.18,7.24,540746.7602895,4.1618,4.1849,4.1445,4.1791,540746.7603
2005-10-19 11:20:00,7.25,7.25,7.19,7.2,893612.250617625,4.1849,4.1849,4.1503,4.1561,893612.2506
2005-10-19 11:30:00,7.2,7.2,7.18,7.19,242771.45734575,4.1561,4.1561,4.1445,4.1503,242771.4573
2005-10-19 11:40:00,7.19,7.19,7.18,7.18,161220.32180325,4.1503,4.1503,4.1445,4.1445,161220.3218
2005-10-19 11:50:00,7.18,7.18,7.17,7.18,308953.340420625,4.1445,4.1445,4.1387,4.1445,308953.3404
2005-10-19 12:00:00,7.17,7.18,7.17,7.18,164984.22036675,4.1387,4.1445,4.1387,4.1445,164984.2204
2005-10-19 12:10:00,7.17,7.21,7.17,7.21,441421.65930825,4.1387,4.1618,4.1387,4.1618,441421.6593
2005-10-19 12:20:00,7.21,7.23,7.19,7.22,332373.153704625,4.1618,4.1734,4.1503,4.1676,332373.1537
2005-10-19 12:30:00,7.22,7.25,7.22,7.24,131318.238771,4.1676,4.1849,4.1676,4.1791,131318.2388
2005-10-19 12:40:00,7.24,7.24,7.2,7.21,137277.744829875,4.1791,4.1791,4.1561,4.1618,137277.7448
2005-10-19 12:50:00,7.2,7.21,7.2,7.2,82178.45196975,4.1561,4.1618,4.1561,4.1561,82178.452
2005-10-19 13:00:00,7.2,7.21,7.19,7.21,98488.67907825,4.1561,4.1618,4.1503,4.1618,98488.6791
2005-10-19 13:10:00,7.21,7.23,7.21,7.23,104343.63239925,4.1618,4.1734,4.1618,4.1734,104343.6324
2005-10-19 13:20:00,7.23,7.24,7.22,7.23,106852.89810825,4.1734,4.1791,4.1676,4.1734,106852.8981
2005-10-19 13:30:00,7.23,7.24,7.2,7.22,366143.68803825,4.1734,4.1791,4.1561,4.1676,366143.688
2005-10-19 13:40:00,7.23,7.23,7.21,7.23,97965.915388875,4.1734,4.1734,4.1618,4.1734,97965.9154
2005-10-19 13:50:00,7.22,7.23,7.22,7.23,144387.331005375,4.1676,4.1734,4.1676,4.1734,144387.331
2005-10-19 14:00:00,7.22,7.41,7.22,7.24,350565.330094875,4.1676,4.2773,4.1676,4.1791,350565.3301
2005-10-19 14:10:00,7.24,7.3,7.22,7.22,208164.501109125,4.1791,4.2138,4.1676,4.1676,208164.5011
2005-10-19 14:20:00,7.22,7.4,7.2,7.25,600864.584567625,4.1676,4.2715,4.1561,4.1849,600864.5846
2005-10-19 14:30:00,7.24,7.33,7.22,7.31,866637.644245875,4.1791,4.2311,4.1676,4.2196,866637.6442
2005-10-19 14:40:00,7.31,7.34,7.28,7.34,593232.23470275,4.2196,4.2369,4.2022,4.2369,593232.2347
2005-10-19 14:50:00,7.34,7.36,7.33,7.34,329445.677044125,4.2369,4.2484,4.2311,4.2369,329445.677
2005-10-19 15:00:00,7.34,7.36,7.34,7.36,617383.917151875,4.2369,4.2484,4.2369,4.2484,617383.9172
2005-10-19 15:10:00,7.36,7.36,7.34,7.34,221129.040605625,4.2484,4.2484,4.2369,4.2369,221129.0406
2005-10-19 15:20:00,7.34,7.36,7.34,7.36,320454.141586875,4.2369,4.2484,4.2369,4.2484,320454.1416
2005-10-19 15:30:00,7.36,7.4,7.36,7.4,794078.044160625,4.2484,4.2715,4.2484,4.2715,794078.0442
2005-10-19 15:40:00,7.4,7.48,7.39,7.47,1150811.985790125,4.2715,4.3177,4.2657,4.3119,1150811.9858
2005-10-19 15:50:00,7.47,7.49,7.45,7.47,1542152.88365625,4.3119,4.3235,4.3004,4.3119,1542152.8837
2005-10-20 09:30:00,7.43,7.46,7.38,7.44,484601.940050625,4.2888,4.3061,4.26,4.2946,484601.9401
2005-10-20 09:40:00,7.44,7.44,7.42,7.43,410683.154373,4.2946,4.2946,4.2831,4.2888,410683.1544
2005-10-20 09:50:00,7.42,7.45,7.4,7.41,191122.4048355,4.2831,4.3004,4.2715,4.2773,191122.4048
2005-10-20 10:00:00,7.41,7.42,7.4,7.41,144282.7782675,4.2773,4.2831,4.2715,4.2773,144282.7783
2005-10-20 10:10:00,7.4,7.41,7.37,7.39,201682.231360875,4.2715,4.2773,4.2542,4.2657,201682.2314
2005-10-20 10:20:00,7.4,7.41,7.38,7.4,209628.239439375,4.2715,4.2773,4.26,4.2715,209628.2394
2005-10-20 10:30:00,7.39,7.42,7.38,7.39,169898.199046875,4.2657,4.2831,4.26,4.2657,169898.199
2005-10-20 10:40:00,7.39,7.41,7.38,7.4,49976.20870425,4.2657,4.2773,4.26,4.2715,49976.2087
2005-10-20 10:50:00,7.4,7.41,7.4,7.4,34502.40349875,4.2715,4.2773,4.2715,4.2715,34502.4035
2005-10-20 11:00:00,7.4,7.41,7.4,7.41,56981.242141875,4.2715,4.2773,4.2715,4.2773,56981.2421
2005-10-20 11:10:00,7.4,7.41,7.4,7.41,104761.84335075,4.2715,4.2773,4.2715,4.2773,104761.8434
2005-10-20 11:20:00,7.4,7.41,7.38,7.39,95979.41336925,4.2715,4.2773,4.26,4.2657,95979.4134
2005-10-20 11:30:00,7.39,7.4,7.37,7.38,91901.856592125,4.2657,4.2715,4.2542,4.26,91901.8566
2005-10-20 11:40:00,7.38,7.4,7.38,7.39,106121.028943125,4.26,4.2715,4.26,4.2657,106121.0289
2005-10-20 11:50:00,7.39,7.4,7.38,7.38,207850.8428955,4.2657,4.2715,4.26,4.26,207850.8429
2005-10-20 12:00:00,7.39,7.39,7.37,7.38,129436.28948925,4.2657,4.2657,4.2542,4.26,129436.2895
2005-10-20 12:10:00,7.38,7.38,7.37,7.37,24360.787924875,4.26,4.26,4.2542,4.2542,24360.7879
2005-10-20 12:20:00,7.38,7.41,7.37,7.41,179517.050931375,4.26,4.2773,4.2542,4.2773,179517.0509
2005-10-20 12:30:00,7.4,7.42,7.4,7.41,164566.00941525,4.2715,4.2831,4.2715,4.2773,164566.0094
2005-10-20 12:40:00,7.42,7.44,7.41,7.43,70050.33437625,4.2831,4.2946,4.2773,4.2888,70050.3344
2005-10-20 12:50:00,7.43,7.44,7.42,7.42,122849.467003125,4.2888,4.2946,4.2831,4.2831,122849.467
2005-10-20 13:00:00,7.42,7.44,7.42,7.43,26660.948158125,4.2831,4.2946,4.2831,4.2888,26660.9482
2005-10-20 13:10:00,7.43,7.44,7.42,7.43,86151.456009,4.2888,4.2946,4.2831,4.2888,86151.456
2005-10-20 13:20:00,7.42,7.43,7.41,7.42,792614.305830375,4.2831,4.2888,4.2773,4.2831,792614.3058
2005-10-20 13:30:00,7.42,7.42,7.41,7.42,122640.361527375,4.2831,4.2831,4.2773,4.2831,122640.3615
2005-10-20 13:40:00,7.41,7.42,7.4,7.4,286579.054515375,4.2773,4.2831,4.2715,4.2715,286579.0545
2005-10-20 13:50:00,7.4,7.4,7.36,7.37,242039.588180625,4.2715,4.2715,4.2484,4.2542,242039.5882
2005-10-20 14:00:00,7.37,7.37,7.33,7.36,310103.42053725,4.2542,4.2542,4.2311,4.2484,310103.4205
2005-10-20 14:10:00,7.36,7.36,7.35,7.35,182653.633067625,4.2484,4.2484,4.2426,4.2426,182653.6331
2005-10-20 14:20:00,7.36,7.36,7.35,7.36,180562.578310125,4.2484,4.2484,4.2426,4.2484,180562.5783
2005-10-20 14:30:00,7.36,7.38,7.36,7.37,116680.8554685,4.2484,4.26,4.2484,4.2542,116680.8555
2005-10-20 14:40:00,7.37,7.38,7.36,7.37,101102.497525125,4.2542,4.26,4.2484,4.2542,101102.4975
2005-10-20 14:50:00,7.37,7.38,7.36,7.37,77159.92055175,4.2542,4.26,4.2484,4.2542,77159.9206
2005-10-20 15:00:00,7.37,7.41,7.37,7.41,215274.087284625,4.2542,4.2773,4.2542,4.2773,215274.0873
2005-10-20 15:10:00,7.41,7.41,7.36,7.36,108734.84739,4.2773,4.2773,4.2484,4.2484,108734.8474
2005-10-20 15:20:00,7.35,7.36,7.31,7.32,166238.85322125,4.2426,4.2484,4.2196,4.2253,166238.8532
2005-10-20 15:30:00,7.31,7.34,7.28,7.28,701653.423879125,4.2196,4.2369,4.2022,4.2022,701653.4239
2005-10-20 15:40:00,7.28,7.3,7.24,7.26,747552.07580625,4.2022,4.2138,4.1791,4.1907,747552.0758
2005-10-20 15:50:00,7.26,7.32,7.25,7.31,831926.135271375,4.1907,4.2253,4.1849,4.2196,831926.1353
2005-10-21 09:30:00,7.41,7.41,7.37,7.38,659936.881467,4.2773,4.2773,4.2542,4.26,659936.8815
2005-10-21 09:40:00,7.38,7.39,7.35,7.36,170002.75178475,4.26,4.2657,4.2426,4.2484,170002.7518
2005-10-21 09:50:00,7.36,7.38,7.35,7.36,345860.4568905,4.2484,4.26,4.2426,4.2484,345860.4569
2005-10-21 10:00:00,7.36,7.36,7.32,7.34,247058.119598625,4.2484,4.2484,4.2253,4.2369,247058.1196
2005-10-21 10:10:00,7.35,7.37,7.34,7.36,189449.5610295,4.2426,4.2542,4.2369,4.2484,189449.561
2005-10-21 10:20:00,7.36,7.4,7.36,7.4,217051.4838285,4.2484,4.2715,4.2484,4.2715,217051.4838
2005-10-21 10:30:00,7.4,7.44,7.38,7.42,412355.998179,4.2715,4.2946,4.26,4.2831,412355.9982
2005-10-21 10:40:00,7.41,7.42,7.37,7.38,116785.408206375,4.2773,4.2831,4.2542,4.26,116785.4082
2005-10-21 10:50:00,7.38,7.39,7.37,7.38,140414.326966125,4.26,4.2657,4.2542,4.26,140414.327
2005-10-21 11:00:00,7.38,7.39,7.38,7.39,72664.152823125,4.26,4.2657,4.26,4.2657,72664.1528
2005-10-21 11:10:00,7.39,7.4,7.37,7.38,232211.630820375,4.2657,4.2715,4.2542,4.26,232211.6308
2005-10-21 11:20:00,7.38,7.4,7.37,7.4,109571.269293,4.26,4.2715,4.2542,4.2715,109571.2693
2005-10-21 11:30:00,7.4,7.41,7.39,7.39,136441.322926875,4.2715,4.2773,4.2657,4.2657,136441.3229
2005-10-21 11:40:00,7.4,7.41,7.39,7.41,187776.7172235,4.2715,4.2773,4.2657,4.2773,187776.7172
2005-10-21 11:50:00,7.41,7.42,7.4,7.41,97547.704437375,4.2773,4.2831,4.2715,4.2773,97547.7044
2005-10-21 12:00:00,7.41,7.41,7.4,7.4,142087.170772125,4.2773,4.2773,4.2715,4.2715,142087.1708
2005-10-21 12:10:00,7.41,7.42,7.4,7.41,114903.458924625,4.2773,4.2831,4.2715,4.2773,114903.4589
2005-10-21 12:20:00,7.4,7.42,7.4,7.42,167284.3806,4.2715,4.2831,4.2715,4.2831,167284.3806
2005-10-21 12:30:00,7.42,7.42,7.41,7.41,57294.9003555,4.2831,4.2831,4.2773,4.2773,57294.9004
2005-10-21 12:40:00,7.42,7.43,7.41,7.43,112603.298691375,4.2831,4.2888,4.2773,4.2888,112603.2987
2005-10-21 12:50:00,7.43,7.45,7.42,7.43,147733.018617375,4.2888,4.3004,4.2831,4.2888,147733.0186
2005-10-21 13:00:00,7.43,7.44,7.42,7.43,52171.816199625,4.2888,4.2946,4.2831,4.2888,52171.8162
2005-10-21 13:10:00,7.43,7.44,7.42,7.43,130900.0278195,4.2888,4.2946,4.2831,4.2888,130900.0278
2005-10-21 13:20:00,7.43,7.44,7.41,7.41,77369.0260275,4.2888,4.2946,4.2773,4.2773,77369.026
2005-10-21 13:30:00,7.41,7.44,7.41,7.44,129749.947702875,4.2773,4.2946,4.2773,4.2946,129749.9477
2005-10-21 13:40:00,7.44,7.46,7.43,7.45,68586.596046,4.2946,4.3061,4.2888,4.3004,68586.596
2005-10-21 13:50:00,7.45,7.47,7.44,7.47,269746.0637175,4.3004,4.3119,4.2946,4.3119,269746.0637
2005-10-21 14:00:00,7.48,7.49,7.44,7.46,165820.64226975,4.3177,4.3235,4.2946,4.3061,165820.6423
2005-10-21 14:10:00,7.46,7.47,7.45,7.46,62417.984511375,4.3061,4.3119,4.3004,4.3061,62417.9845
2005-10-21 14:20:00,7.46,7.47,7.46,7.46,95038.438728375,4.3061,4.3119,4.3061,4.3061,95038.4387
2005-10-21 14:30:00,7.46,7.47,7.45,7.46,100370.62836,4.3061,4.3119,4.3004,4.3061,100370.6284
2005-10-21 14:40:00,7.46,7.46,7.44,7.46,91065.434689125,4.3061,4.3061,4.2946,4.3061,91065.4347
2005-10-21 14:50:00,7.46,7.47,7.46,7.47,57817.664044875,4.3061,4.3119,4.3061,4.3119,57817.664
2005-10-21 15:00:00,7.47,7.47,7.45,7.46,82387.5574455,4.3119,4.3119,4.3004,4.3061,82387.5574
2005-10-21 15:10:00,7.46,7.47,7.45,7.46,171675.59559075,4.3061,4.3119,4.3004,4.3061,171675.5956
2005-10-21 15:20:00,7.46,7.47,7.42,7.45,327772.833238125,4.3061,4.3119,4.2831,4.3004,327772.8332
2005-10-21 15:30:00,7.45,7.47,7.45,7.46,237752.92592775,4.3004,4.3119,4.3004,4.3061,237752.9259
2005-10-21 15:40:00,7.46,7.47,7.44,7.47,536564.6507745,4.3061,4.3119,4.2946,4.3119,536564.6508
2005-10-21 15:50:00,7.47,7.48,7.45,7.46,357361.25805675,4.3119,4.3177,4.3004,4.3061,357361.2581
2005-10-24 09:30:00,7.56,7.57,7.52,7.52,245698.93400625,4.3639,4.3696,4.3408,4.3408,245698.934
2005-10-24 09:40:00,7.51,7.53,7.51,7.52,142609.9344615,4.335,4.3465,4.335,4.3408,142609.9345
2005-10-24 09:50:00,7.53,7.54,7.52,7.53,93783.805873875,4.3465,4.3523,4.3408,4.3465,93783.8059
2005-10-24 10:00:00,7.52,7.55,7.52,7.54,101207.050263,4.3408,4.3581,4.3408,4.3523,101207.0503
2005-10-24 10:10:00,7.55,7.55,7.51,7.51,82178.45196975,4.3581,4.3581,4.335,4.335,82178.452
2005-10-24 10:20:00,7.53,7.55,7.52,7.53,175230.3886785,4.3465,4.3581,4.3408,4.3465,175230.3887
2005-10-24 10:30:00,7.54,7.56,7.51,7.51,69736.676162625,4.3523,4.3639,4.335,4.335,69736.6762
2005-10-24 10:40:00,7.51,7.52,7.48,7.49,68272.937832375,4.335,4.3408,4.3177,4.3235,68272.9378
2005-10-24 10:50:00,7.49,7.51,7.49,7.5,307489.602090375,4.3235,4.335,4.3235,4.3292,307489.6021
2005-10-24 11:00:00,7.5,7.52,7.5,7.52,65240.908434,4.3292,4.3408,4.3292,4.3408,65240.9084
2005-10-24 11:10:00,7.51,7.53,7.5,7.53,86883.325174125,4.335,4.3465,4.3292,4.3465,86883.3252
2005-10-24 11:20:00,7.53,7.54,7.51,7.54,131213.686033125,4.3465,4.3523,4.335,4.3523,131213.686
2005-10-24 11:30:00,7.54,7.56,7.53,7.55,317422.1121885,4.3523,4.3639,4.3465,4.3581,317422.1122
2005-10-24 11:40:00,7.55,7.57,7.54,7.56,202623.20600175,4.3581,4.3696,4.3523,4.3639,202623.206
2005-10-24 11:50:00,7.56,7.58,7.56,7.58,425215.984937625,4.3639,4.3754,4.3639,4.3754,425215.9849
2005-10-24 12:00:00,7.57,7.58,7.55,7.56,178157.865339,4.3696,4.3754,4.3581,4.3639,178157.8653
2005-10-24 12:10:00,7.56,7.57,7.54,7.55,66286.43581275,4.3639,4.3696,4.3523,4.3581,66286.4358
2005-10-24 12:20:00,7.54,7.56,7.54,7.56,174184.86129975,4.3523,4.3639,4.3523,4.3639,174184.8613
2005-10-24 12:30:00,7.55,7.58,7.55,7.56,102148.024903875,4.3581,4.3754,4.3581,4.3639,102148.0249
2005-10-24 12:40:00,7.56,7.58,7.56,7.57,101938.919428125,4.3639,4.3754,4.3639,4.3696,101938.9194
2005-10-24 12:50:00,7.56,7.58,7.56,7.58,102775.341331125,4.3639,4.3754,4.3639,4.3754,102775.3413
2005-10-24 13:00:00,7.57,7.58,7.55,7.56,458359.202844,4.3696,4.3754,4.3581,4.3639,458359.2028
2005-10-24 13:10:00,7.57,7.57,7.55,7.56,135814.006499625,4.3696,4.3696,4.3581,4.3639,135814.0065
2005-10-24 13:20:00,7.56,7.57,7.55,7.57,100684.286573625,4.3639,4.3696,4.3581,4.3696,100684.2866
2005-10-24 13:30:00,7.57,7.58,7.56,7.56,82492.110183375,4.3696,4.3754,4.3639,4.3639,82492.1102
2005-10-24 13:40:00,7.56,7.58,7.55,7.57,163415.929298625,4.3639,4.3754,4.3581,4.3696,163415.9293
2005-10-24 13:50:00,7.57,7.58,7.57,7.57,87301.536125625,4.3696,4.3754,4.3696,4.3696,87301.5361
2005-10-24 14:00:00,7.58,7.58,7.56,7.56,65450.01390975,4.3754,4.3754,4.3639,4.3639,65450.0139
2005-10-24 14:10:00,7.57,7.57,7.56,7.57,75905.28769725,4.3696,4.3696,4.3639,4.3696,75905.2877
2005-10-24 14:20:00,7.56,7.58,7.56,7.57,125672.39092575,4.3639,4.3754,4.3639,4.3696,125672.3909
2005-10-24 14:30:00,7.57,7.58,7.56,7.57,151392.364443,4.3696,4.3754,4.3639,4.3696,151392.3644
2005-10-24 14:40:00,7.57,7.58,7.56,7.57,25197.209827875,4.3696,4.3754,4.3639,4.3696,25197.2098
2005-10-24 14:50:00,7.57,7.57,7.55,7.56,162893.16560925,4.3696,4.3696,4.3581,4.3639,162893.1656
2005-10-24 15:00:00,7.56,7.59,7.56,7.58,358511.338173375,4.3639,4.3812,4.3639,4.3754,358511.3382
2005-10-24 15:10:00,7.59,7.62,7.58,7.6,510321.913567875,4.3812,4.3985,4.3754,4.387,510321.9136
2005-10-24 15:20:00,7.61,7.61,7.59,7.6,303934.809002625,4.3927,4.3927,4.3812,4.387,303934.809
2005-10-24 15:30:00,7.6,7.61,7.59,7.61,251135.67637575,4.387,4.3927,4.3812,4.3927,251135.6764
2005-10-24 15:40:00,7.6,7.62,7.59,7.61,371475.877669875,4.387,4.3985,4.3812,4.3927,371475.8777
2005-10-24 15:50:00,7.61,7.63,7.6,7.61,540433.102075875,4.3927,4.4043,4.387,4.3927,540433.1021
2005-10-25 09:30:00,7.56,7.57,7.55,7.55,402528.04081875,4.3639,4.3696,4.3581,4.3581,402528.0408
2005-10-25 09:40:00,7.55,7.56,7.53,7.53,110094.032982375,4.3581,4.3639,4.3465,4.3465,110094.033
2005-10-25 09:50:00,7.54,7.57,7.53,7.57,231897.97260675,4.3523,4.3696,4.3465,4.3696,231897.9726
2005-10-25 10:00:00,7.57,7.57,7.53,7.55,192481.590427875,4.3696,4.3696,4.3465,4.3581,192481.5904
2005-10-25 10:10:00,7.55,7.55,7.54,7.54,138114.166732875,4.3581,4.3581,4.3523,4.3523,138114.1667
2005-10-25 10:20:00,7.55,7.56,7.52,7.55,102148.024903875,4.3581,4.3639,4.3408,4.3581,102148.0249
2005-10-25 10:30:00,7.56,7.56,7.55,7.55,50289.866917875,4.3639,4.3639,4.3581,4.3581,50289.8669
2005-10-25 10:40:00,7.55,7.56,7.54,7.55,126090.60187725,4.3581,4.3639,4.3523,4.3581,126090.6019
2005-10-25 10:50:00,7.55,7.56,7.55,7.56,88451.61624225,4.3581,4.3639,4.3581,4.3639,88451.6162
2005-10-25 11:00:00,7.56,7.56,7.55,7.55,31156.71588675,4.3639,4.3639,4.3581,4.3581,31156.7159
2005-10-25 11:10:00,7.55,7.56,7.53,7.53,109884.927506625,4.3581,4.3639,4.3465,4.3465,109884.9275
2005-10-25 11:20:00,7.53,7.54,7.49,7.49,300275.463177,4.3465,4.3523,4.3235,4.3235,300275.4632
2005-10-25 11:30:00,7.5,7.53,7.49,7.51,696321.2342475,4.3292,4.3465,4.3235,4.335,696321.2342
2005-10-25 11:40:00,7.5,7.51,7.49,7.49,381408.387768,4.3292,4.335,4.3235,4.3235,381408.3878
2005-10-25 11:50:00,7.49,7.5,7.49,7.49,179307.945455625,4.3235,4.3292,4.3235,4.3235,179307.9455
2005-10-25 12:00:00,7.5,7.5,7.48,7.48,169793.646309,4.3292,4.3292,4.3177,4.3177,169793.6463
2005-10-25 12:10:00,7.48,7.5,7.48,7.5,281246.86488375,4.3177,4.3292,4.3177,4.3292,281246.8649
2005-10-25 12:20:00,7.49,7.5,7.49,7.5,49871.655966375,4.3235,4.3292,4.3235,4.3292,49871.656
2005-10-25 12:30:00,7.49,7.52,7.48,7.51,154842.604792875,4.3235,4.3408,4.3177,4.335,154842.6048
2005-10-25 12:40:00,7.51,7.53,7.5,7.52,117099.06642,4.335,4.3465,4.3292,4.3408,117099.0664
2005-10-25 12:50:00,7.52,7.52,7.49,7.51,265250.295988875,4.3408,4.3408,4.3235,4.335,265250.296
2005-10-25 13:00:00,7.5,7.51,7.49,7.5,65554.566647625,4.3292,4.335,4.3235,4.3292,65554.5666
2005-10-25 13:10:00,7.5,7.51,7.49,7.51,71618.625444375,4.3292,4.335,4.3235,4.335,71618.6254
2005-10-25 13:20:00,7.51,7.52,7.5,7.52,21433.311264375,4.335,4.3408,4.3292,4.3408,21433.3113
2005-10-25 13:30:00,7.52,7.52,7.48,7.5,139682.457801,4.3408,4.3408,4.3177,4.3292,139682.4578
2005-10-25 13:40:00,7.49,7.51,7.48,7.5,101207.050263,4.3235,4.335,4.3177,4.3292,101207.0503
2005-10-25 13:50:00,7.5,7.51,7.49,7.5,32411.34874125,4.3292,4.335,4.3235,4.3292,32411.3487
2005-10-25 14:00:00,7.5,7.51,7.49,7.5,63149.8536765,4.3292,4.335,4.3235,4.3292,63149.8537
2005-10-25 14:10:00,7.5,7.51,7.49,7.51,121072.07045925,4.3292,4.335,4.3235,4.335,121072.0705
2005-10-25 14:20:00,7.5,7.51,7.5,7.5,36279.800042625,4.3292,4.335,4.3292,4.3292,36279.8
2005-10-25 14:30:00,7.51,7.51,7.5,7.5,36488.905518375,4.335,4.335,4.3292,4.3292,36488.9055
2005-10-25 14:40:00,7.5,7.51,7.49,7.49,39939.14586825,4.3292,4.335,4.3235,4.3235,39939.1459
2005-10-25 14:50:00,7.5,7.51,7.49,7.51,70677.6508035,4.3292,4.335,4.3235,4.335,70677.6508
2005-10-25 15:00:00,7.51,7.52,7.5,7.51,93261.0421845,4.335,4.3408,4.3292,4.335,93261.0422
2005-10-25 15:10:00,7.52,7.53,7.51,7.51,188926.797340125,4.3408,4.3465,4.335,4.335,188926.7973
2005-10-25 15:20:00,7.51,7.51,7.5,7.51,227402.204878125,4.335,4.335,4.3292,4.335,227402.2049
2005-10-25 15:30:00,7.51,7.52,7.49,7.51,173139.333921,4.335,4.3408,4.3235,4.335,173139.3339
2005-10-25 15:40:00,7.51,7.53,7.51,7.52,143237.25088875,4.335,4.3465,4.335,4.3408,143237.2509
2005-10-25 15:50:00,7.53,7.8,7.5,7.53,279574.02107775,4.3465,4.5024,4.3292,4.3465,279574.0211
2005-10-26 09:30:00,7.49,7.5,7.45,7.45,617697.5753655,4.3235,4.3292,4.3004,4.3004,617697.5754
2005-10-26 09:40:00,7.45,7.45,7.42,7.44,114276.142497375,4.3004,4.3004,4.2831,4.2946,114276.1425
2005-10-26 09:50:00,7.44,7.49,7.44,7.47,159442.925259375,4.2946,4.3235,4.2946,4.3119,159442.9253
2005-10-26 10:00:00,7.47,7.47,7.45,7.46,79564.633522875,4.3119,4.3119,4.3004,4.3061,79564.6335
2005-10-26 10:10:00,7.46,7.48,7.45,7.48,154006.182889875,4.3061,4.3177,4.3004,4.3177,154006.1829
2005-10-26 10:20:00,7.47,7.5,7.47,7.48,288042.792845625,4.3119,4.3292,4.3119,4.3177,288042.7928
2005-10-26 10:30:00,7.5,7.5,7.46,7.49,221024.48786775,4.3292,4.3292,4.3061,4.3235,221024.4879
2005-10-26 10:40:00,7.48,7.51,7.47,7.5,194049.881496,4.3177,4.335,4.3119,4.3292,194049.8815
2005-10-26 10:50:00,7.51,7.52,7.51,7.51,200427.598506375,4.335,4.3408,4.335,4.335,200427.5985
2005-10-26 11:00:00,7.51,7.52,7.47,7.5,293897.746166625,4.335,4.3408,4.3119,4.3292,293897.7462
2005-10-26 11:10:00,7.5,7.51,7.48,7.48,157142.765026125,4.3292,4.335,4.3177,4.3177,157142.765
2005-10-26 11:20:00,7.48,7.51,7.48,7.51,180353.472834375,4.3177,4.335,4.3177,4.335,180353.4728
2005-10-26 11:30:00,7.51,7.52,7.49,7.51,171257.38463925,4.335,4.3408,4.3235,4.335,171257.3846
2005-10-26 11:40:00,7.51,7.51,7.48,7.48,68900.254259625,4.335,4.335,4.3177,4.3177,68900.2543
2005-10-26 11:50:00,7.48,7.5,7.48,7.49,186940.2953205,4.3177,4.3292,4.3177,4.3235,186940.2953
2005-10-26 12:00:00,7.49,7.49,7.48,7.49,79460.080785,4.3235,4.3235,4.3177,4.3235,79460.0808
2005-10-26 12:10:00,7.49,7.49,7.47,7.47,286056.290826,4.3235,4.3235,4.3119,4.3119,286056.2908
2005-10-26 12:20:00,7.48,7.48,7.46,7.46,42866.62252875,4.3177,4.3177,4.3061,4.3061,42866.6225
2005-10-26 12:30:00,7.45,7.46,7.44,7.44,55517.503811625,4.3004,4.3061,4.2946,4.2946,55517.5038
2005-10-26 12:40:00,7.44,7.45,7.42,7.44,72036.836395875,4.2946,4.3004,4.2831,4.2946,72036.8364
2005-10-26 12:50:00,7.44,7.45,7.43,7.44,64404.486531,4.2946,4.3004,4.2888,4.2946,64404.4865
2005-10-26 13:00:00,7.44,7.45,7.42,7.42,53112.7908405,4.2946,4.3004,4.2831,4.2831,53112.7908
2005-10-26 13:10:00,7.42,7.43,7.41,7.41,64718.144744625,4.2831,4.2888,4.2773,4.2773,64718.1447
2005-10-26 13:20:00,7.42,7.42,7.41,7.41,44121.25538325,4.2831,4.2831,4.2773,4.2773,44121.2554
2005-10-26 13:30:00,7.42,7.46,7.41,7.44,108002.978224875,4.2831,4.3061,4.2773,4.2946,108002.9782
2005-10-26 13:40:00,7.44,7.44,7.41,7.41,144805.541956875,4.2946,4.2946,4.2773,4.2773,144805.542
2005-10-26 13:50:00,7.4,7.42,7.38,7.38,122222.150575875,4.2715,4.2831,4.26,4.26,122222.1506
2005-10-26 14:00:00,7.38,7.43,7.38,7.42,362066.131261125,4.26,4.2888,4.26,4.2831,362066.1313
2005-10-26 14:10:00,7.43,7.49,7.42,7.48,403155.357246,4.2888,4.3235,4.2831,4.3177,403155.3572
2005-10-26 14:20:00,7.48,7.48,7.44,7.46,290552.058554625,4.3177,4.3177,4.2946,4.3061,290552.0586
2005-10-26 14:30:00,7.47,7.47,7.42,7.43,216215.0619255,4.3119,4.3119,4.2831,4.2888,216215.0619
2005-10-26 14:40:00,7.44,7.45,7.42,7.42,59595.06058875,4.2946,4.3004,4.2831,4.2831,59595.0606
2005-10-26 14:50:00,7.42,7.45,7.42,7.44,112394.193215625,4.2831,4.3004,4.2831,4.2946,112394.1932
2005-10-26 15:00:00,7.45,7.46,7.44,7.45,138009.613995,4.3004,4.3061,4.2946,4.3004,138009.614
2005-10-26 15:10:00,7.45,7.47,7.45,7.46,193631.6705445,4.3004,4.3119,4.3004,4.3061,193631.6705
2005-10-26 15:20:00,7.46,7.48,7.45,7.46,366039.135300375,4.3061,4.3177,4.3004,4.3061,366039.1353
2005-10-26 15:30:00,7.45,7.47,7.45,7.45,572321.68712775,4.3004,4.3119,4.3004,4.3004,572321.6871
2005-10-26 15:40:00,7.46,7.46,7.41,7.43,522240.925685625,4.3061,4.3061,4.2773,4.2888,522240.9257
2005-10-26 15:50:00,7.42,7.44,7.4,7.41,380049.202175625,4.2831,4.2946,4.2715,4.2773,380049.2022
2005-10-27 09:30:00,7.5,7.5,7.44,7.46,542942.367784875,4.3292,4.3292,4.2946,4.3061,542942.3678
2005-10-27 09:40:00,7.46,7.47,7.38,7.4,342828.427492125,4.3061,4.3119,4.26,4.2715,342828.4275
2005-10-27 09:50:00,7.4,7.43,7.38,7.42,665164.51836075,4.2715,4.2888,4.26,4.2831,665164.5184
2005-10-27 10:00:00,7.43,7.43,7.36,7.36,207641.73741975,4.2888,4.2888,4.2484,4.2484,207641.7374
2005-10-27 10:10:00,7.36,7.41,7.33,7.41,605151.2468205,4.2484,4.2773,4.2311,4.2773,605151.2468
2005-10-27 10:20:00,7.42,7.42,7.36,7.37,339587.292618,4.2831,4.2831,4.2484,4.2542,339587.2926
2005-10-27 10:30:00,7.36,7.37,7.33,7.33,301216.437817875,4.2484,4.2542,4.2311,4.2311,301216.4378
2005-10-27 10:40:00,7.33,7.34,7.28,7.31,756857.269477125,4.2311,4.2369,4.2022,4.2196,756857.2695
2005-10-27 10:50:00,7.32,7.34,7.29,7.33,660145.98694275,4.2253,4.2369,4.208,4.2311,660145.9869
2005-10-27 11:00:00,7.33,7.34,7.32,7.34,114380.69523525,4.2311,4.2369,4.2253,4.2369,114380.6952
2005-10-27 11:10:00,7.33,7.34,7.32,7.33,68377.49057025,4.2311,4.2369,4.2253,4.2311,68377.4906
2005-10-27 11:20:00,7.33,7.39,7.33,7.36,459509.282960625,4.2311,4.2657,4.2311,4.2484,459509.283
2005-10-27 11:30:00,7.37,7.39,7.36,7.37,221233.5933435,4.2542,4.2657,4.2484,4.2542,221233.5933
2005-10-27 11:40:00,7.38,7.38,7.33,7.34,296302.45913775,4.26,4.26,4.2311,4.2369,296302.4591
2005-10-27 11:50:00,7.35,7.35,7.34,7.35,131318.238771,4.2426,4.2426,4.2369,4.2426,131318.2388
2005-10-27 12:00:00,7.35,7.36,7.34,7.35,276960.202630875,4.2426,4.2484,4.2369,4.2426,276960.2026
2005-10-27 12:10:00,7.35,7.35,7.33,7.34,76532.6041245,4.2426,4.2426,4.2311,4.2369,76532.6041
2005-10-27 12:20:00,7.34,7.35,7.33,7.35,225833.91381,4.2369,4.2426,4.2311,4.2426,225833.9138
2005-10-27 12:30:00,7.35,7.39,7.34,7.36,494952.66110025,4.2426,4.2657,4.2369,4.2484,494952.6611
2005-10-27 12:40:00,7.36,7.38,7.36,7.37,406919.2558095,4.2484,4.26,4.2484,4.2542,406919.2558
2005-10-27 12:50:00,7.37,7.39,7.37,7.39,77264.473289625,4.2542,4.2657,4.2542,4.2657,77264.4733
2005-10-27 13:00:00,7.39,7.39,7.37,7.38,21642.416740125,4.2657,4.2657,4.2542,4.26,21642.4167
2005-10-27 13:10:00,7.38,7.4,7.37,7.37,648645.1857765,4.26,4.2715,4.2542,4.2542,648645.1858
2005-10-27 13:20:00,7.37,7.39,7.36,7.38,355479.308775,4.2542,4.2657,4.2484,4.26,355479.3088
2005-10-27 13:30:00,7.39,7.39,7.38,7.38,117517.2773715,4.2657,4.2657,4.26,4.26,117517.2774
2005-10-27 13:40:00,7.39,7.39,7.38,7.39,89078.9326695,4.2657,4.2657,4.26,4.2657,89078.9327
2005-10-27 13:50:00,7.38,7.41,7.38,7.4,129540.842227125,4.26,4.2773,4.26,4.2715,129540.8422
2005-10-27 14:00:00,7.4,7.42,7.39,7.39,176171.363319375,4.2715,4.2831,4.2657,4.2657,176171.3633
2005-10-27 14:10:00,7.39,7.41,7.39,7.41,174393.9667755,4.2657,4.2773,4.2657,4.2773,174393.9668
2005-10-27 14:20:00,7.41,7.42,7.4,7.41,97234.04622375,4.2773,4.2831,4.2715,4.2773,97234.0462
2005-10-27 14:30:00,7.41,7.42,7.4,7.4,271837.118475,4.2773,4.2831,4.2715,4.2715,271837.1185
2005-10-27 14:40:00,7.4,7.43,7.4,7.42,200845.809457875,4.2715,4.2888,4.2715,4.2831,200845.8095
2005-10-27 14:50:00,7.42,7.47,7.42,7.45,736783.143805125,4.2831,4.3119,4.2831,4.3004,736783.1438
2005-10-27 15:00:00,7.45,7.45,7.42,7.43,462854.970572625,4.3004,4.3004,4.2831,4.2888,462854.9706
2005-10-27 15:10:00,7.43,7.43,7.36,7.38,260649.975522375,4.2888,4.2888,4.2484,4.26,260649.9755
2005-10-27 15:20:00,7.38,7.4,7.38,7.38,245071.617579,4.26,4.2715,4.26,4.26,245071.6176
2005-10-27 15:30:00,7.38,7.45,7.38,7.39,302784.728886,4.26,4.3004,4.26,4.2657,302784.7289
2005-10-27 15:40:00,7.39,7.45,7.39,7.45,577026.560332125,4.2657,4.3004,4.2657,4.3004,577026.5603
2005-10-27 15:50:00,7.45,7.45,7.4,7.4,572112.581652,4.3004,4.3004,4.2715,4.2715,572112.5817
2005-10-28 09:30:00,7.55,7.56,7.51,7.53,224788.38643125,4.3581,4.3639,4.335,4.3465,224788.3864
2005-10-28 09:40:00,7.54,7.58,7.53,7.57,471323.7423405,4.3523,4.3754,4.3465,4.3696,471323.7423
2005-10-28 09:50:00,7.57,7.58,7.54,7.54,823248.25802775,4.3696,4.3754,4.3523,4.3523,823248.258
2005-10-28 10:00:00,7.51,7.52,7.47,7.48,393327.39988575,4.335,4.3408,4.3119,4.3177,393327.3999
2005-10-28 10:10:00,7.48,7.49,7.45,7.46,368339.295533625,4.3177,4.3235,4.3004,4.3061,368339.2955
2005-10-28 10:20:00,7.47,7.5,7.47,7.5,223847.411790375,4.3119,4.3292,4.3119,4.3292,223847.4118
2005-10-28 10:30:00,7.5,7.51,7.45,7.45,288461.003797125,4.3292,4.335,4.3004,4.3004,288461.0038
2005-10-28 10:40:00,7.45,7.47,7.45,7.46,152124.233608125,4.3004,4.3119,4.3004,4.3061,152124.2336
2005-10-28 10:50:00,7.46,7.5,7.44,7.46,303725.703526875,4.3061,4.3292,4.2946,4.3061,303725.7035
2005-10-28 11:00:00,7.47,7.49,7.45,7.48,150033.178850625,4.3119,4.3235,4.3004,4.3177,150033.1789
2005-10-28 11:10:00,7.48,7.53,7.47,7.5,217574.247517875,4.3177,4.3465,4.3119,4.3292,217574.2475
2005-10-28 11:20:00,7.5,7.53,7.49,7.53,156829.1068125,4.3292,4.3465,4.3235,4.3465,156829.1068
2005-10-28 11:30:00,7.53,7.56,7.52,7.55,270268.827406875,4.3465,4.3639,4.3408,4.3581,270268.8274
2005-10-28 11:40:00,7.55,7.56,7.54,7.54,317422.1121885,4.3581,4.3639,4.3523,4.3523,317422.1122
2005-10-28 11:50:00,7.55,7.58,7.55,7.58,426156.9595785,4.3581,4.3754,4.3581,4.3754,426156.9596
2005-10-28 12:00:00,7.58,7.59,7.58,7.59,265982.165154,4.3754,4.3812,4.3754,4.3812,265982.1652
2005-10-28 12:10:00,7.58,7.59,7.58,7.58,138009.613995,4.3754,4.3812,4.3754,4.3754,138009.614
2005-10-28 12:20:00,7.59,7.61,7.59,7.6,328086.49145175,4.3812,4.3927,4.3812,4.387,328086.4915
2005-10-28 12:30:00,7.6,7.6,7.59,7.59,113021.509642875,4.387,4.387,4.3812,4.3812,113021.5096
2005-10-28 12:40:00,7.59,7.6,7.58,7.58,88451.61624225,4.3812,4.387,4.3754,4.3754,88451.6162
2005-10-28 12:50:00,7.58,7.59,7.58,7.59,122744.91426525,4.3754,4.3812,4.3754,4.3812,122744.9143
2005-10-28 13:00:00,7.58,7.6,7.58,7.59,343142.08570575,4.3754,4.387,4.3754,4.3812,343142.0857
2005-10-28 13:10:00,7.59,7.63,7.59,7.63,289715.636651625,4.3812,4.4043,4.3812,4.4043,289715.6367
2005-10-28 13:20:00,7.64,7.64,7.62,7.63,224892.939169125,4.41,4.41,4.3985,4.4043,224892.9392
2005-10-28 13:30:00,7.62,7.64,7.61,7.64,145746.51659775,4.3985,4.41,4.3927,4.41,145746.5166
2005-10-28 13:40:00,7.63,7.67,7.63,7.64,386426.919186,4.4043,4.4274,4.4043,4.41,386426.9192
2005-10-28 13:50:00,7.64,7.65,7.63,7.65,83746.743037875,4.41,4.4158,4.4043,4.4158,83746.743
2005-10-28 14:00:00,7.64,7.69,7.64,7.69,312194.47529475,4.41,4.4389,4.41,4.4389,312194.4753
2005-10-28 14:10:00,7.69,7.69,7.64,7.64,162265.849182,4.4389,4.4389,4.41,4.41,162265.8492
2005-10-28 14:20:00,7.64,7.66,7.63,7.65,357884.021746125,4.41,4.4216,4.4043,4.4158,357884.0217
2005-10-28 14:30:00,7.65,7.67,7.64,7.66,210255.555866625,4.4158,4.4274,4.41,4.4216,210255.5559
2005-10-28 14:40:00,7.65,7.67,7.64,7.67,165925.195007625,4.4158,4.4274,4.41,4.4274,165925.195
2005-10-28 14:50:00,7.66,7.68,7.66,7.67,157770.081453375,4.4216,4.4331,4.4216,4.4274,157770.0815
2005-10-28 15:00:00,7.67,7.7,7.66,7.68,350983.541046375,4.4274,4.4447,4.4216,4.4331,350983.541
2005-10-28 15:10:00,7.68,7.68,7.66,7.67,262113.713852625,4.4331,4.4331,4.4216,4.4274,262113.7139
2005-10-28 15:20:00,7.66,7.67,7.62,7.65,611738.069306625,4.4216,4.4274,4.3985,4.4158,611738.0693
2005-10-28 15:30:00,7.65,7.65,7.58,7.6,628048.296415125,4.4158,4.4158,4.3754,4.387,628048.2964
2005-10-28 15:40:00,7.6,7.63,7.58,7.59,548797.321105875,4.387,4.4043,4.3754,4.3812,548797.3211
2005-10-28 15:50:00,7.59,7.65,7.59,7.63,830776.05515475,4.3812,4.4158,4.3812,4.4043,830776.0552
2005-10-31 09:30:00,7.69,7.71,7.69,7.69,310939.84244025,4.4389,4.4504,4.4389,4.4389,310939.8424
2005-10-31 09:40:00,7.7,7.7,7.68,7.68,1001615.2288425,4.4447,4.4447,4.4331,4.4331,1001615.2288
2005-10-31 09:50:00,7.68,7.69,7.67,7.68,241516.82449125,4.4331,4.4389,4.4274,4.4331,241516.8245
2005-10-31 10:00:00,7.68,7.69,7.67,7.68,170002.75178475,4.4331,4.4389,4.4274,4.4331,170002.7518
2005-10-31 10:10:00,7.68,7.74,7.67,7.71,575353.716526125,4.4331,4.4678,4.4274,4.4504,575353.7165
2005-10-31 10:20:00,7.7,7.73,7.7,7.71,179726.156407125,4.4447,4.462,4.4447,4.4504,179726.1564
2005-10-31 10:30:00,7.7,7.71,7.69,7.7,517849.710694875,4.4447,4.4504,4.4389,4.4447,517849.7107
2005-10-31 10:40:00,7.7,7.71,7.69,7.71,246221.697695625,4.4447,4.4504,4.4389,4.4504,246221.6977
2005-10-31 10:50:00,7.71,7.71,7.68,7.69,370430.350291125,4.4504,4.4504,4.4331,4.4389,370430.3503
2005-10-31 11:00:00,7.69,7.7,7.68,7.7,215796.850974,4.4389,4.4447,4.4331,4.4447,215796.851
2005-10-31 11:10:00,7.7,7.71,7.69,7.7,115635.32808975,4.4447,4.4504,4.4389,4.4447,115635.3281
2005-10-31 11:20:00,7.7,7.71,7.69,7.71,86569.6669605,4.4447,4.4504,4.4389,4.4504,86569.667
2005-10-31 11:30:00,7.7,7.71,7.69,7.7,95770.3078935,4.4447,4.4504,4.4389,4.4447,95770.3079
2005-10-31 11:40:00,7.7,7.71,7.69,7.71,126927.02378025,4.4447,4.4504,4.4389,4.4504,126927.0238
2005-10-31 11:50:00,7.7,7.71,7.69,7.71,150451.389802125,4.4447,4.4504,4.4389,4.4504,150451.3898
2005-10-31 12:00:00,7.7,7.7,7.69,7.7,117621.830109375,4.4447,4.4447,4.4389,4.4447,117621.8301
2005-10-31 12:10:00,7.7,7.7,7.69,7.7,56353.925714625,4.4447,4.4447,4.4389,4.4447,56353.9257
2005-10-31 12:20:00,7.69,7.7,7.69,7.7,34188.745285125,4.4389,4.4447,4.4389,4.4447,34188.7453
2005-10-31 12:30:00,7.7,7.7,7.68,7.69,83328.532086375,4.4447,4.4447,4.4331,4.4389,83328.5321
2005-10-31 12:40:00,7.69,7.7,7.69,7.69,42134.753363625,4.4389,4.4447,4.4389,4.4389,42134.7534
2005-10-31 12:50:00,7.7,7.71,7.69,7.7,68586.596046,4.4447,4.4504,4.4389,4.4447,68586.596
2005-10-31 13:00:00,7.7,7.71,7.69,7.69,75905.28769725,4.4447,4.4504,4.4389,4.4389,75905.2877
2005-10-31 13:10:00,7.7,7.7,7.69,7.7,53112.7908405,4.4447,4.4447,4.4389,4.4447,53112.7908
2005-10-31 13:20:00,7.7,7.7,7.69,7.7,23838.0242355,4.4447,4.4447,4.4389,4.4447,23838.0242
2005-10-31 13:30:00,7.7,7.7,7.69,7.7,45898.651927125,4.4447,4.4447,4.4389,4.4447,45898.6519
2005-10-31 13:40:00,7.7,7.7,7.69,7.7,46316.862878625,4.4447,4.4447,4.4389,4.4447,46316.8629
2005-10-31 13:50:00,7.7,7.7,7.69,7.69,21433.311264375,4.4447,4.4447,4.4389,4.4389,21433.3113
2005-10-31 14:00:00,7.7,7.7,7.69,7.69,51544.499772375,4.4447,4.4447,4.4389,4.4389,51544.4998
2005-10-31 14:10:00,7.69,7.71,7.69,7.71,141564.40708275,4.4389,4.4504,4.4389,4.4504,141564.4071
2005-10-31 14:20:00,7.7,7.71,7.69,7.71,130272.71139225,4.4447,4.4504,4.4389,4.4504,130272.7114
2005-10-31 14:30:00,7.71,7.71,7.69,7.7,110407.691196,4.4504,4.4504,4.4389,4.4447,110407.6912
2005-10-31 14:40:00,7.71,7.72,7.7,7.71,189449.5610295,4.4504,4.4562,4.4447,4.4504,189449.561
2005-10-31 14:50:00,7.71,7.72,7.7,7.71,66704.64676425,4.4504,4.4562,4.4447,4.4504,66704.6468
2005-10-31 15:00:00,7.71,7.72,7.7,7.72,143341.803626625,4.4504,4.4562,4.4447,4.4562,143341.8036
2005-10-31 15:10:00,7.72,7.73,7.71,7.72,251658.440065125,4.4562,4.462,4.4504,4.4562,251658.4401
2005-10-31 15:20:00,7.71,7.72,7.7,7.71,250508.3599485,4.4504,4.4562,4.4447,4.4504,250508.3599
2005-10-31 15:30:00,7.72,7.73,7.71,7.73,294315.957118125,4.4562,4.462,4.4504,4.462,294315.9571
2005-10-31 15:40:00,7.72,7.73,7.72,7.73,567930.472137,4.4562,4.462,4.4562,4.462,567930.4721
2005-10-31 15:50:00,7.72,7.74,7.72,7.73,438703.2881235,4.4562,4.4678,4.4562,4.462,438703.2881
2005-11-01 09:30:00,7.7,7.74,7.66,7.73,240784.955326125,4.4447,4.4678,4.4216,4.462,240784.9553
2005-11-01 09:40:00,7.73,7.74,7.7,7.7,129122.631275625,4.462,4.4678,4.4447,4.4447,129122.6313
2005-11-01 09:50:00,7.69,7.7,7.67,7.68,184221.92413575,4.4389,4.4447,4.4274,4.4331,184221.9241
2005-11-01 10:00:00,7.68,7.68,7.66,7.67,205864.340875875,4.4331,4.4331,4.4216,4.4274,205864.3409
2005-11-01 10:10:00,7.66,7.71,7.63,7.67,442676.29216275,4.4216,4.4504,4.4043,4.4274,442676.2922
2005-11-01 10:20:00,7.67,7.67,7.65,7.65,109048.505603625,4.4274,4.4274,4.4158,4.4158,109048.5056
2005-11-01 10:30:00,7.65,7.68,7.65,7.68,107898.425487,4.4158,4.4331,4.4158,4.4331,107898.4255
2005-11-01 10:40:00,7.67,7.69,7.67,7.69,194677.19792325,4.4274,4.4389,4.4274,4.4389,194677.1979
2005-11-01 10:50:00,7.68,7.7,7.68,7.68,137695.955781375,4.4331,4.4447,4.4331,4.4331,137695.9558
2005-11-01 11:00:00,7.68,7.69,7.67,7.68,47153.284781625,4.4331,4.4389,4.4274,4.4331,47153.2848
2005-11-01 11:10:00,7.68,7.68,7.64,7.64,593336.787440625,4.4331,4.4331,4.41,4.41,593336.7874
2005-11-01 11:20:00,7.64,7.66,7.63,7.64,198336.543748875,4.41,4.4216,4.4043,4.41,198336.5437
2005-11-01 11:30:00,7.64,7.66,7.64,7.64,541164.971241,4.41,4.4216,4.41,4.41,541164.9712
2005-11-01 11:40:00,7.64,7.64,7.6,7.63,186940.2953205,4.41,4.41,4.387,4.4043,186940.2953
2005-11-01 11:50:00,7.62,7.65,7.62,7.63,33038.6651685,4.3985,4.4158,4.3985,4.4043,33038.6652
2005-11-01 12:00:00,7.63,7.65,7.63,7.65,124522.310809125,4.4043,4.4158,4.4043,4.4158,124522.3108
2005-11-01 12:10:00,7.65,7.66,7.65,7.65,168748.11893025,4.4158,4.4216,4.4158,4.4158,168748.1189
2005-11-01 12:20:00,7.65,7.66,7.63,7.65,172721.1229695,4.4158,4.4216,4.4043,4.4158,172721.123
2005-11-01 12:30:00,7.65,7.66,7.64,7.64,263995.663134375,4.4158,4.4216,4.41,4.41,263995.6631
2005-11-01 12:40:00,7.64,7.69,7.64,7.67,110721.349409625,4.41,4.4389,4.41,4.4274,110721.3494
2005-11-01 12:50:00,7.67,7.68,7.66,7.67,46421.4156165,4.4274,4.4331,4.4216,4.4274,46421.4156
2005-11-01 13:00:00,7.68,7.71,7.67,7.67,57817.664044875,4.4331,4.4504,4.4274,4.4274,57817.664
2005-11-01 13:10:00,7.67,7.68,7.67,7.68,31365.8213625,4.4274,4.4331,4.4274,4.4331,31365.8214
2005-11-01 13:20:00,7.68,7.69,7.68,7.69,38475.407538,4.4331,4.4389,4.4331,4.4389,38475.4075
2005-11-01 13:30:00,7.68,7.7,7.68,7.68,206700.762778875,4.4331,4.4447,4.4331,4.4331,206700.7628
2005-11-01 13:40:00,7.69,7.72,7.68,7.72,260127.211833,4.4389,4.4562,4.4331,4.4562,260127.2118
2005-11-01 13:50:00,7.72,7.72,7.71,7.71,435671.258725125,4.4562,4.4562,4.4504,4.4504,435671.2587
2005-11-01 14:00:00,7.71,7.72,7.7,7.7,104761.84335075,4.4504,4.4562,4.4447,4.4447,104761.8434
2005-11-01 14:10:00,7.71,7.72,7.68,7.7,71200.414492875,4.4504,4.4562,4.4331,4.4447,71200.4145
2005-11-01 14:20:00,7.71,7.72,7.69,7.71,162997.718347125,4.4504,4.4562,4.4389,4.4504,162997.7183
2005-11-01 14:30:00,7.7,7.71,7.69,7.69,219351.64406175,4.4447,4.4504,4.4389,4.4389,219351.6441
2005-11-01 14:40:00,7.69,7.7,7.68,7.7,292434.007836375,4.4389,4.4447,4.4331,4.4447,292434.0078
2005-11-01 14:50:00,7.69,7.71,7.68,7.69,561761.860602375,4.4389,4.4504,4.4331,4.4389,561761.8606
2005-11-01 15:00:00,7.69,7.7,7.69,7.69,281769.628573125,4.4389,4.4447,4.4389,4.4389,281769.6286
2005-11-01 15:10:00,7.69,7.69,7.68,7.69,277064.75536875,4.4389,4.4389,4.4331,4.4389,277064.7554
2005-11-01 15:20:00,7.69,7.71,7.68,7.71,240889.508064,4.4389,4.4504,4.4331,4.4504,240889.5081
2005-11-01 15:30:00,7.7,7.72,7.7,7.72,293374.98247725,4.4447,4.4562,4.4447,4.4562,293374.9825
2005-11-01 15:40:00,7.72,7.72,7.7,7.71,354015.57044475,4.4562,4.4562,4.4447,4.4504,354015.5704
2005-11-01 15:50:00,7.71,7.73,7.71,7.71,562807.387981125,4.4504,4.462,4.4504,4.4504,562807.388
2005-11-02 09:30:00,7.72,7.77,7.72,7.76,153065.208249,4.4562,4.4851,4.4562,4.4793,153065.2082
2005-11-02 09:40:00,7.76,7.79,7.75,7.77,308744.234944875,4.4793,4.4966,4.4735,4.4851,308744.2349
2005-11-02 09:50:00,7.77,7.77,7.74,7.76,299857.2522255,4.4851,4.4851,4.4678,4.4793,299857.2522
2005-11-02 10:00:00,7.76,7.78,7.75,7.77,383290.33704975,4.4793,4.4909,4.4735,4.4851,383290.337
2005-11-02 10:10:00,7.77,7.78,7.76,7.76,84478.612203,4.4851,4.4909,4.4793,4.4793,84478.6122
2005-11-02 10:20:00,7.77,7.77,7.75,7.75,283965.2360685,4.4851,4.4851,4.4735,4.4735,283965.2361
2005-11-02 10:30:00,7.75,7.77,7.75,7.75,348997.03902675,4.4735,4.4851,4.4735,4.4735,348997.039
2005-11-02 10:40:00,7.76,7.8,7.75,7.79,329341.12430625,4.4793,4.5024,4.4735,4.4966,329341.1243
2005-11-02 10:50:00,7.8,7.8,7.79,7.8,81969.346494,4.5024,4.5024,4.4966,4.5024,81969.3465
2005-11-02 11:00:00,7.79,7.81,7.78,7.8,392700.0834585,4.4966,4.5082,4.4909,4.5024,392700.0835
2005-11-02 11:10:00,7.8,7.81,7.8,7.8,104970.9488265,4.5024,4.5082,4.5024,4.5024,104970.9488
2005-11-02 11:20:00,7.81,7.81,7.8,7.8,95038.438728375,4.5082,4.5082,4.5024,4.5024,95038.4387
2005-11-02 11:30:00,7.81,7.82,7.8,7.82,209314.58122575,4.5082,4.5139,4.5024,4.5139,209314.5812
2005-11-02 11:40:00,7.81,7.85,7.8,7.84,220083.513226875,4.5082,4.5313,4.5024,4.5255,220083.5132
2005-11-02 11:50:00,7.84,7.86,7.83,7.86,439853.368240125,4.5255,4.537,4.5197,4.537,439853.3682
2005-11-02 12:00:00,7.86,7.86,7.83,7.84,171884.7010665,4.537,4.537,4.5197,4.5255,171884.7011
2005-11-02 12:10:00,7.84,7.88,7.83,7.87,1041449.821972875,4.5255,4.5486,4.5197,4.5428,1041449.822
2005-11-02 12:20:00,7.87,7.89,7.85,7.87,437762.313482625,4.5428,4.5543,4.5313,4.5428,437762.3135
2005-11-02 12:30:00,7.88,7.89,7.86,7.86,210151.00312875,4.5486,4.5543,4.537,4.537,210151.0031
2005-11-02 12:40:00,7.86,7.89,7.85,7.89,212869.3743135,4.537,4.5543,4.5313,4.5543,212869.3743
2005-11-02 12:50:00,7.88,7.93,7.88,7.91,237021.056762625,4.5486,4.5774,4.5486,4.5659,237021.0568
2005-11-02 13:00:00,7.91,7.92,7.88,7.89,216319.614663375,4.5659,4.5717,4.5486,4.5543,216319.6147
2005-11-02 13:10:00,7.89,7.93,7.88,7.92,145746.51659775,4.5543,4.5774,4.5486,4.5717,145746.5166
2005-11-02 13:20:00,7.92,7.93,7.91,7.92,151915.128132375,4.5717,4.5774,4.5659,4.5717,151915.1281
2005-11-02 13:30:00,7.92,7.94,7.91,7.94,221756.357032875,4.5717,4.5832,4.5659,4.5832,221756.357
2005-11-02 13:40:00,7.94,7.97,7.93,7.96,326309.094907875,4.5832,4.6005,4.5774,4.5948,326309.0949
2005-11-02 13:50:00,7.96,8.0,7.95,8.0,222697.33167375,4.5948,4.6178,4.589,4.6178,222697.3317
2005-11-02 14:00:00,8.0,8.01,7.99,8.0,134036.60995575,4.6178,4.6236,4.6121,4.6178,134036.61
2005-11-02 14:10:00,8.0,8.01,7.99,8.0,546601.7136105,4.6178,4.6236,4.6121,4.6178,546601.7136
2005-11-02 14:20:00,8.0,8.02,8.0,8.02,150555.94254,4.6178,4.6294,4.6178,4.6294,150555.9425
2005-11-02 14:30:00,8.02,8.02,8.02,8.02,389458.948584375,4.6294,4.6294,4.6294,4.6294,389458.9486
2005-11-02 14:40:00,8.02,8.02,8.01,8.01,161324.874541125,4.6294,4.6294,4.6236,4.6236,161324.8745
2005-11-02 14:50:00,8.01,8.02,7.99,8.0,467455.291039125,4.6236,4.6294,4.6121,4.6178,467455.291
2005-11-02 15:00:00,8.0,8.05,7.99,8.03,614665.545967125,4.6178,4.6467,4.6121,4.6352,614665.546
2005-11-02 15:10:00,8.03,8.04,8.02,8.03,675933.450361875,4.6352,4.6409,4.6294,4.6352,675933.4504
2005-11-02 15:20:00,8.03,8.04,8.02,8.03,408278.441401875,4.6352,4.6409,4.6294,4.6352,408278.4414
2005-11-02 15:30:00,8.03,8.04,8.02,8.03,440167.02645375,4.6352,4.6409,4.6294,4.6352,440167.0265
2005-11-02 15:40:00,8.02,8.07,8.02,8.06,693707.415800625,4.6294,4.6583,4.6294,4.6525,693707.4158
2005-11-02 15:50:00,8.07,8.08,8.03,8.04,1011338.633464875,4.6583,4.664,4.6352,4.6409,1011338.6335
2005-11-03 09:30:00,7.99,8.05,7.98,8.03,491397.8680125,4.6121,4.6467,4.6063,4.6352,491397.868
2005-11-03 09:40:00,8.03,8.12,8.02,8.11,478642.43399175,4.6352,4.6871,4.6294,4.6813,478642.434
2005-11-03 09:50:00,8.11,8.15,8.1,8.14,566675.8392825,4.6813,4.7044,4.6756,4.6987,566675.8393
2005-11-03 10:00:00,8.15,8.18,8.13,8.16,671960.446322625,4.7044,4.7217,4.6929,4.7102,671960.4463
2005-11-03 10:10:00,8.18,8.18,8.14,8.18,636203.409969375,4.7217,4.7217,4.6987,4.7217,636203.41
2005-11-03 10:20:00,8.18,8.2,8.16,8.19,444349.13596875,4.7217,4.7333,4.7102,4.7275,444349.136
2005-11-03 10:30:00,8.19,8.24,8.19,8.21,1892090.897323875,4.7275,4.7564,4.7275,4.7391,1892090.8973
2005-11-03 10:40:00,8.21,8.21,8.15,8.15,370744.00850475,4.7391,4.7391,4.7044,4.7044,370744.0085
2005-11-03 10:50:00,8.16,8.16,8.1,8.1,287415.476418375,4.7102,4.7102,4.6756,4.6756,287415.4764
2005-11-03 11:00:00,8.11,8.13,8.1,8.11,161638.53275475,4.6813,4.6929,4.6756,4.6813,161638.5328
2005-11-03 11:10:00,8.11,8.12,8.07,8.12,353701.912231125,4.6813,4.6871,4.6583,4.6871,353701.9122
2005-11-03 11:20:00,8.11,8.11,8.08,8.09,155156.2630065,4.6813,4.6813,4.664,4.6698,155156.263
2005-11-03 11:30:00,8.08,8.09,8.07,8.08,330072.993471375,4.664,4.6698,4.6583,4.664,330072.9935
2005-11-03 11:40:00,8.09,8.12,8.08,8.11,229388.70689775,4.6698,4.6871,4.664,4.6813,229388.7069
2005-11-03 11:50:00,8.11,8.14,8.11,8.13,148255.78230675,4.6813,4.6987,4.6813,4.6929,148255.7823
2005-11-03 12:00:00,8.14,8.15,8.11,8.12,110721.349409625,4.6987,4.7044,4.6813,4.6871,110721.3494
2005-11-03 12:10:00,8.12,8.16,8.12,8.15,174603.07225125,4.6871,4.7102,4.6871,4.7044,174603.0723
2005-11-03 12:20:00,8.15,8.17,8.15,8.17,151496.917180875,4.7044,4.716,4.7044,4.716,151496.9172
2005-11-03 12:30:00,8.18,8.18,8.15,8.16,247580.883288,4.7217,4.7217,4.7044,4.7102,247580.8833
2005-11-03 12:40:00,8.17,8.18,8.16,8.18,291179.374981875,4.716,4.7217,4.7102,4.7217,291179.375
2005-11-03 12:50:00,8.17,8.21,8.17,8.17,276332.886203625,4.716,4.7391,4.716,4.716,276332.8862
2005-11-03 13:00:00,8.16,8.16,8.13,8.14,71200.414492875,4.7102,4.7102,4.6929,4.6987,71200.4145
2005-11-03 13:10:00,8.14,8.15,8.11,8.14,84374.059465125,4.6987,4.7044,4.6813,4.6987,84374.0595
2005-11-03 13:20:00,8.14,8.16,8.12,8.15,102775.341331125,4.6987,4.7102,4.6871,4.7044,102775.3413
2005-11-03 13:30:00,8.14,8.14,8.12,8.12,195409.067088375,4.6987,4.6987,4.6871,4.6871,195409.0671
2005-11-03 13:40:00,8.12,8.13,8.12,8.12,79669.18626075,4.6871,4.6929,4.6871,4.6871,79669.1863
2005-11-03 13:50:00,8.12,8.13,8.11,8.12,86465.114222625,4.6871,4.6929,4.6813,4.6871,86465.1142
2005-11-03 14:00:00,8.13,8.15,8.13,8.13,187985.82269925,4.6929,4.7044,4.6929,4.6929,187985.8227
2005-11-03 14:10:00,8.13,8.15,8.13,8.13,135291.24281025,4.6929,4.7044,4.6929,4.6929,135291.2428
2005-11-03 14:20:00,8.13,8.15,8.13,8.13,154842.604792875,4.6929,4.7044,4.6929,4.6929,154842.6048
2005-11-03 14:30:00,8.13,8.15,8.12,8.13,177216.890698125,4.6929,4.7044,4.6871,4.6929,177216.8907
2005-11-03 14:40:00,8.12,8.14,8.12,8.13,126090.60187725,4.6871,4.6987,4.6871,4.6929,126090.6019
2005-11-03 14:50:00,8.13,8.14,8.12,8.13,123058.572478875,4.6929,4.6987,4.6871,4.6929,123058.5725
2005-11-03 15:00:00,8.13,8.14,8.12,8.12,191226.957573375,4.6929,4.6987,4.6871,4.6871,191226.9576
2005-11-03 15:10:00,8.13,8.14,7.65,8.13,1691767.851555375,4.6929,4.6987,4.4158,4.6929,1691767.8516
2005-11-03 15:20:00,8.13,8.13,8.12,8.13,563643.809884125,4.6929,4.6929,4.6871,4.6929,563643.8099
2005-11-03 15:30:00,8.12,8.14,8.12,8.13,651572.662437,4.6871,4.6987,4.6871,4.6929,651572.6624
2005-11-03 15:40:00,8.13,8.14,8.13,8.13,714408.857899875,4.6929,4.6987,4.6929,4.6929,714408.8579
2005-11-03 15:50:00,8.13,8.17,8.13,8.16,3519140.604134625,4.6929,4.716,4.6929,4.7102,3519140.6041
2005-11-04 09:30:00,8.17,8.17,8.15,8.16,184012.81866,4.716,4.716,4.7044,4.7102,184012.8187
2005-11-04 09:40:00,8.16,8.18,8.15,8.17,168852.671668125,4.7102,4.7217,4.7044,4.716,168852.6717
2005-11-04 09:50:00,8.17,8.17,8.12,8.13,359243.2073385,4.716,4.716,4.6871,4.6929,359243.2073
2005-11-04 10:00:00,8.13,8.14,8.12,8.13,175439.49415425,4.6929,4.6987,4.6871,4.6929,175439.4942
2005-11-04 10:10:00,8.14,8.15,8.13,8.13,326099.989432125,4.6987,4.7044,4.6929,4.6929,326099.9894
2005-11-04 10:20:00,8.13,8.14,8.11,8.14,314494.635528,4.6929,4.6987,4.6813,4.6987,314494.6355
2005-11-04 10:30:00,8.14,8.15,8.13,8.14,366980.10994125,4.6987,4.7044,4.6929,4.6987,366980.1099
2005-11-04 10:40:00,8.15,8.15,8.12,8.13,420511.11173325,4.7044,4.7044,4.6871,4.6929,420511.1117
2005-11-04 10:50:00,8.13,8.15,8.12,8.15,407546.57223675,4.6929,4.7044,4.6871,4.7044,407546.5722
2005-11-04 11:00:00,8.15,8.16,8.14,8.15,113335.1678565,4.7044,4.7102,4.6987,4.7044,113335.1679
2005-11-04 11:10:00,8.16,8.16,8.15,8.15,42866.62252875,4.7102,4.7102,4.7044,4.7044,42866.6225
2005-11-04 11:20:00,8.15,8.16,8.15,8.16,33979.639809375,4.7044,4.7102,4.7044,4.7102,33979.6398
2005-11-04 11:30:00,8.16,8.16,8.14,8.15,124417.75807125,4.7102,4.7102,4.6987,4.7044,124417.7581
2005-11-04 11:40:00,8.16,8.16,8.14,8.15,122640.361527375,4.7102,4.7102,4.6987,4.7044,122640.3615
2005-11-04 11:50:00,8.16,8.16,8.14,8.14,108316.6364385,4.7102,4.7102,4.6987,4.6987,108316.6364
2005-11-04 12:00:00,8.14,8.15,8.14,8.14,51439.9470345,4.6987,4.7044,4.6987,4.6987,51439.947
2005-11-04 12:10:00,8.15,8.17,8.14,8.17,253122.178395375,4.7044,4.716,4.6987,4.716,253122.1784
2005-11-04 12:20:00,8.17,8.19,8.16,8.18,160906.663589625,4.716,4.7275,4.7102,4.7217,160906.6636
2005-11-04 12:30:00,8.18,8.18,8.16,8.18,81969.346494,4.7217,4.7217,4.7102,4.7217,81969.3465
2005-11-04 12:40:00,8.18,8.18,8.17,8.18,27706.475536875,4.7217,4.7217,4.716,4.7217,27706.4755
2005-11-04 12:50:00,8.18,8.19,8.16,8.19,288565.556535,4.7217,4.7275,4.7102,4.7275,288565.5565
2005-11-04 13:00:00,8.19,8.2,8.18,8.19,153692.52467625,4.7275,4.7333,4.7217,4.7275,153692.5247
2005-11-04 13:10:00,8.19,8.21,8.18,8.18,70677.6508035,4.7275,4.7391,4.7217,4.7217,70677.6508
2005-11-04 13:20:00,8.19,8.19,8.16,8.17,67436.515929375,4.7275,4.7275,4.7102,4.716,67436.5159
2005-11-04 13:30:00,8.17,8.18,8.16,8.17,85733.2450575,4.716,4.7217,4.7102,4.716,85733.2451
2005-11-04 13:40:00,8.17,8.2,8.17,8.18,190285.9829325,4.716,4.7333,4.716,4.7217,190285.9829
2005-11-04 13:50:00,8.18,8.19,8.17,8.18,142087.170772125,4.7217,4.7275,4.716,4.7217,142087.1708
2005-11-04 14:00:00,8.18,8.19,8.18,8.18,77891.789716875,4.7217,4.7275,4.7217,4.7217,77891.7897
2005-11-04 14:10:00,8.19,8.2,8.18,8.19,129018.07853775,4.7275,4.7333,4.7217,4.7275,129018.0785
2005-11-04 14:20:00,8.2,8.2,8.19,8.19,42448.41157725,4.7333,4.7333,4.7275,4.7275,42448.4116
2005-11-04 14:30:00,8.2,8.2,8.18,8.19,57713.111307,4.7333,4.7333,4.7217,4.7275,57713.1113
2005-11-04 14:40:00,8.19,8.19,8.18,8.18,30738.50493525,4.7275,4.7275,4.7217,4.7217,30738.5049
2005-11-04 14:50:00,8.19,8.19,8.18,8.18,51753.605248125,4.7275,4.7275,4.7217,4.7217,51753.6052
2005-11-04 15:00:00,8.18,8.19,8.16,8.17,268073.2199115,4.7217,4.7275,4.7102,4.716,268073.2199
2005-11-04 15:10:00,8.18,8.19,8.17,8.18,98488.67907825,4.7217,4.7275,4.716,4.7217,98488.6791
2005-11-04 15:20:00,8.19,8.21,8.18,8.21,165820.64226975,4.7275,4.7391,4.7217,4.7391,165820.6423
2005-11-04 15:30:00,8.21,8.23,8.21,8.23,463900.497951375,4.7391,4.7506,4.7391,4.7506,463900.498
2005-11-04 15:40:00,8.23,8.24,8.21,8.21,984677.68530675,4.7506,4.7564,4.7391,4.7391,984677.6853
2005-11-04 15:50:00,8.22,8.22,8.21,8.21,266609.48158125,4.7448,4.7448,4.7391,4.7391,266609.4816
2005-11-07 09:30:00,8.22,8.23,8.17,8.17,209732.79217725,4.7448,4.7506,4.716,4.716,209732.7922
2005-11-07 09:40:00,8.17,8.18,8.1,8.1,1449937.3688505,4.716,4.7217,4.6756,4.6756,1449937.3689
2005-11-07 09:50:00,8.1,8.11,8.06,8.07,319408.614208125,4.6756,4.6813,4.6525,4.6583,319408.6142
2005-11-07 10:00:00,8.06,8.09,8.04,8.08,300693.6741285,4.6525,4.6698,4.6409,4.664,300693.6741
2005-11-07 10:10:00,8.08,8.09,8.07,8.09,679592.7961875,4.664,4.6698,4.6583,4.6698,679592.7962
2005-11-07 10:20:00,8.09,8.1,8.07,8.08,318885.85051875,4.6698,4.6756,4.6583,4.664,318885.8505
2005-11-07 10:30:00,8.08,8.1,8.07,8.09,145537.411122,4.664,4.6756,4.6583,4.6698,145537.4111
2005-11-07 10:40:00,8.09,8.09,8.06,8.08,109257.611079375,4.6698,4.6698,4.6525,4.664,109257.6111
2005-11-07 10:50:00,8.08,8.09,8.07,8.09,104761.84335075,4.664,4.6698,4.6583,4.6698,104761.8434
2005-11-07 11:00:00,8.09,8.1,8.08,8.09,33352.323382125,4.6698,4.6756,4.664,4.6698,33352.3234
2005-11-07 11:10:00,8.09,8.09,8.06,8.08,90751.7764755,4.6698,4.6698,4.6525,4.664,90751.7765
2005-11-07 11:20:00,8.09,8.1,8.08,8.09,33247.77064425,4.6698,4.6756,4.664,4.6698,33247.7706
2005-11-07 11:30:00,8.1,8.13,8.09,8.12,306653.180187375,4.6756,4.6929,4.6698,4.6871,306653.1802
2005-11-07 11:40:00,8.12,8.13,8.11,8.11,51021.736083,4.6871,4.6929,4.6813,4.6813,51021.7361
2005-11-07 11:50:00,8.1,8.12,8.1,8.11,62417.984511375,4.6756,4.6871,4.6756,4.6813,62417.9845
2005-11-07 12:00:00,8.11,8.11,8.1,8.11,68586.596046,4.6813,4.6813,4.6756,4.6813,68586.596
2005-11-07 12:10:00,8.1,8.14,8.1,8.14,480628.936011375,4.6756,4.6987,4.6756,4.6987,480628.936
2005-11-07 12:20:00,8.14,8.15,8.11,8.11,60117.824278125,4.6987,4.7044,4.6813,4.6813,60117.8243
2005-11-07 12:30:00,8.12,8.12,8.11,8.11,9514.299146625,4.6871,4.6871,4.6813,4.6813,9514.2991
2005-11-07 12:40:00,8.11,8.12,8.11,8.12,37743.538372875,4.6813,4.6871,4.6813,4.6871,37743.5384
2005-11-07 12:50:00,8.12,8.12,8.11,8.12,41402.8841985,4.6871,4.6871,4.6813,4.6871,41402.8842
2005-11-07 13:00:00,8.12,8.13,8.11,8.12,53008.238102625,4.6871,4.6929,4.6813,4.6871,53008.2381
2005-11-07 13:10:00,8.12,8.12,8.11,8.12,44330.360859,4.6871,4.6871,4.6813,4.6871,44330.3609
2005-11-07 13:20:00,8.12,8.13,8.1,8.11,68586.596046,4.6871,4.6929,4.6756,4.6813,68586.596
2005-11-07 13:30:00,8.11,8.12,8.1,8.11,70677.6508035,4.6813,4.6871,4.6756,4.6813,70677.6508
2005-11-07 13:40:00,8.11,8.12,8.11,8.11,39311.829441,4.6813,4.6871,4.6813,4.6813,39311.8294
2005-11-07 13:50:00,8.12,8.13,8.11,8.11,32515.901479125,4.6871,4.6929,4.6813,4.6813,32515.9015
2005-11-07 14:00:00,8.11,8.13,8.11,8.13,54158.31821925,4.6813,4.6929,4.6813,4.6929,54158.3182
2005-11-07 14:10:00,8.12,8.14,8.12,8.14,77891.789716875,4.6871,4.6987,4.6871,4.6987,77891.7897
2005-11-07 14:20:00,8.14,8.16,8.13,8.15,294838.7208075,4.6987,4.7102,4.6929,4.7044,294838.7208
2005-11-07 14:30:00,8.15,8.18,8.15,8.17,153901.630152,4.7044,4.7217,4.7044,4.716,153901.6302
2005-11-07 14:40:00,8.17,8.2,8.16,8.17,468396.26568,4.716,4.7333,4.7102,4.716,468396.2657
2005-11-07 14:50:00,8.17,8.18,8.14,8.15,82073.899231875,4.716,4.7217,4.6987,4.7044,82073.8992
2005-11-07 15:00:00,8.15,8.16,8.15,8.15,155260.815744375,4.7044,4.7102,4.7044,4.7044,155260.8157
2005-11-07 15:10:00,8.16,8.19,8.15,8.18,242457.799132125,4.7102,4.7275,4.7044,4.7217,242457.7991
2005-11-07 15:20:00,8.19,8.21,8.18,8.2,243085.115559375,4.7275,4.7391,4.7217,4.7333,243085.1156
2005-11-07 15:30:00,8.19,8.25,8.18,8.2,981854.761384125,4.7275,4.7622,4.7217,4.7333,981854.7614
2005-11-07 15:40:00,8.2,8.24,8.2,8.24,451249.6166685,4.7333,4.7564,4.7333,4.7564,451249.6167
2005-11-07 15:50:00,8.24,8.26,8.23,8.23,383917.653477,4.7564,4.7679,4.7506,4.7506,383917.6535
2005-11-08 09:30:00,8.21,8.22,8.17,8.2,290970.269506125,4.7391,4.7448,4.716,4.7333,290970.2695
2005-11-08 09:40:00,8.19,8.2,8.18,8.19,80401.055425875,4.7275,4.7333,4.7217,4.7275,80401.0554
2005-11-08 09:50:00,8.18,8.19,8.16,8.18,321917.879917125,4.7217,4.7275,4.7102,4.7217,321917.8799
2005-11-08 10:00:00,8.18,8.23,8.17,8.23,537610.17815325,4.7217,4.7506,4.716,4.7506,537610.1782
2005-11-08 10:10:00,8.21,8.21,8.18,8.2,163311.37656075,4.7391,4.7391,4.7217,4.7333,163311.3766
2005-11-08 10:20:00,8.2,8.23,8.19,8.23,325890.883956375,4.7333,4.7506,4.7275,4.7506,325890.884
2005-11-08 10:30:00,8.23,8.25,8.21,8.23,343037.532967875,4.7506,4.7622,4.7391,4.7506,343037.533
2005-11-08 10:40:00,8.22,8.24,8.21,8.23,89497.143621,4.7448,4.7564,4.7391,4.7506,89497.1436
2005-11-08 10:50:00,8.22,8.24,8.22,8.22,187044.848058375,4.7448,4.7564,4.7448,4.7448,187044.8481
2005-11-08 11:00:00,8.23,8.23,8.2,8.21,101520.708476625,4.7506,4.7506,4.7333,4.7391,101520.7085
2005-11-08 11:10:00,8.21,8.22,8.2,8.22,78832.76435775,4.7391,4.7448,4.7333,4.7448,78832.7644
2005-11-08 11:20:00,8.21,8.23,8.21,8.23,68482.043308125,4.7391,4.7506,4.7391,4.7506,68482.0433
2005-11-08 11:30:00,8.22,8.24,8.22,8.22,196663.699942875,4.7448,4.7564,4.7448,4.7448,196663.6999
2005-11-08 11:40:00,8.22,8.23,8.21,8.22,118040.041060875,4.7448,4.7506,4.7391,4.7448,118040.0411
2005-11-08 11:50:00,8.22,8.26,8.21,8.26,611738.069306625,4.7448,4.7679,4.7391,4.7679,611738.0693
2005-11-08 12:00:00,8.26,8.26,8.24,8.24,117621.830109375,4.7679,4.7679,4.7564,4.7564,117621.8301
2005-11-08 12:10:00,8.24,8.25,8.24,8.25,67541.06866725,4.7564,4.7622,4.7564,4.7622,67541.0687
2005-11-08 12:20:00,8.24,8.26,8.24,8.25,161324.874541125,4.7564,4.7679,4.7564,4.7622,161324.8745
2005-11-08 12:30:00,8.25,8.26,8.24,8.25,36279.800042625,4.7622,4.7679,4.7564,4.7622,36279.8
2005-11-08 12:40:00,8.25,8.26,8.24,8.25,130795.475081625,4.7622,4.7679,4.7564,4.7622,130795.4751
2005-11-08 12:50:00,8.25,8.25,8.24,8.24,98384.126340375,4.7622,4.7622,4.7564,4.7564,98384.1263
2005-11-08 13:00:00,8.24,8.24,8.23,8.23,140518.879704,4.7564,4.7564,4.7506,4.7506,140518.8797
2005-11-08 13:10:00,8.23,8.24,8.22,8.23,207537.184681875,4.7506,4.7564,4.7448,4.7506,207537.1847
2005-11-08 13:20:00,8.23,8.25,8.23,8.24,69213.91247325,4.7506,4.7622,4.7506,4.7564,69213.9125
2005-11-08 13:30:00,8.24,8.25,8.24,8.25,68168.3850945,4.7564,4.7622,4.7564,4.7622,68168.3851
2005-11-08 13:40:00,8.24,8.24,8.23,8.24,84269.50672725,4.7564,4.7564,4.7506,4.7564,84269.5067
2005-11-08 13:50:00,8.24,8.25,8.23,8.24,94933.8859905,4.7564,4.7622,4.7506,4.7564,94933.886
2005-11-08 14:00:00,8.24,8.27,8.24,8.26,248835.5161425,4.7564,4.7737,4.7564,4.7679,248835.5161
2005-11-08 14:10:00,8.26,8.27,8.25,8.26,43075.7280045,4.7679,4.7737,4.7622,4.7679,43075.728
2005-11-08 14:20:00,8.26,8.28,8.26,8.26,102461.6831175,4.7679,4.7795,4.7679,4.7679,102461.6831
2005-11-08 14:30:00,8.26,8.27,8.24,8.27,218515.22215875,4.7679,4.7737,4.7564,4.7737,218515.2222
2005-11-08 14:40:00,8.27,8.27,8.26,8.27,117830.935585125,4.7737,4.7737,4.7679,4.7737,117830.9356
2005-11-08 14:50:00,8.27,8.29,8.26,8.28,180562.578310125,4.7737,4.7852,4.7679,4.7795,180562.5783
2005-11-08 15:00:00,8.28,8.29,8.26,8.27,116576.302730625,4.7795,4.7852,4.7679,4.7737,116576.3027
2005-11-08 15:10:00,8.27,8.28,8.26,8.27,207850.8428955,4.7737,4.7795,4.7679,4.7737,207850.8429
2005-11-08 15:20:00,8.27,8.28,8.24,8.26,282919.70868975,4.7737,4.7795,4.7564,4.7679,282919.7087
2005-11-08 15:30:00,8.26,8.26,8.23,8.24,129959.053178625,4.7679,4.7679,4.7506,4.7564,129959.0532
2005-11-08 15:40:00,8.24,8.24,8.22,8.23,353388.2540175,4.7564,4.7564,4.7448,4.7506,353388.254
2005-11-08 15:50:00,8.24,8.28,8.23,8.28,643417.54888275,4.7564,4.7795,4.7506,4.7795,643417.5489
2005-11-09 09:30:00,8.33,8.34,8.29,8.29,456163.595348625,4.8083,4.8141,4.7852,4.7852,456163.5953
2005-11-09 09:40:00,8.29,8.32,8.27,8.32,209419.133963625,4.7852,4.8026,4.7737,4.8026,209419.134
2005-11-09 09:50:00,8.31,8.33,8.3,8.3,1108886.33790225,4.7968,4.8083,4.791,4.791,1108886.3379
2005-11-09 10:00:00,8.29,8.3,8.27,8.29,120131.095818375,4.7852,4.791,4.7737,4.7852,120131.0958
2005-11-09 10:10:00,8.29,8.32,8.28,8.32,155156.2630065,4.7852,4.8026,4.7795,4.8026,155156.263
2005-11-09 10:20:00,8.32,8.32,8.31,8.32,46525.968354375,4.8026,4.8026,4.7968,4.8026,46525.9684
2005-11-09 10:30:00,8.32,8.37,8.31,8.37,1107527.152309875,4.8026,4.8314,4.7968,4.8314,1107527.1523
2005-11-09 10:40:00,8.37,8.43,8.35,8.4,1710901.0025865,4.8314,4.8661,4.8199,4.8487,1710901.0026
2005-11-09 10:50:00,8.39,8.41,8.37,8.37,719009.178366375,4.843,4.8545,4.8314,4.8314,719009.1784
2005-11-09 11:00:00,8.37,8.4,8.37,8.4,1170467.900510625,4.8314,4.8487,4.8314,4.8487,1170467.9005
2005-11-09 11:10:00,8.4,8.4,8.38,8.4,458359.202844,4.8487,4.8487,4.8372,4.8487,458359.2028
2005-11-09 11:20:00,8.4,8.41,8.39,8.4,102775.341331125,4.8487,4.8545,4.843,4.8487,102775.3413
2005-11-09 11:30:00,8.41,8.43,8.41,8.42,405141.859265625,4.8545,4.8661,4.8545,4.8603,405141.8593
2005-11-09 11:40:00,8.42,8.42,8.41,8.42,599296.2934995,4.8603,4.8603,4.8545,4.8603,599296.2935
2005-11-09 11:50:00,8.42,8.45,8.42,8.44,144178.225529625,4.8603,4.8776,4.8603,4.8718,144178.2255
2005-11-09 12:00:00,8.45,8.46,8.44,8.46,167179.827862125,4.8776,4.8834,4.8718,4.8834,167179.8279
2005-11-09 12:10:00,8.46,8.48,8.45,8.45,306234.969235875,4.8834,4.8949,4.8776,4.8776,306234.9692
2005-11-09 12:20:00,8.45,8.5,8.44,8.5,409010.310567,4.8776,4.9065,4.8718,4.9065,409010.3106
2005-11-09 12:30:00,8.5,8.51,8.48,8.5,302471.070672375,4.9065,4.9122,4.8949,4.9065,302471.0707
2005-11-09 12:40:00,8.49,8.5,8.49,8.49,100266.075622125,4.9007,4.9065,4.9007,4.9007,100266.0756
2005-11-09 12:50:00,8.49,8.5,8.49,8.49,680533.770828375,4.9007,4.9065,4.9007,4.9007,680533.7708
2005-11-09 13:00:00,8.49,8.49,8.45,8.46,686179.618673625,4.9007,4.9007,4.8776,4.8834,686179.6187
2005-11-09 13:10:00,8.46,8.46,8.45,8.45,324740.80383975,4.8834,4.8834,4.8776,4.8776,324740.8038
2005-11-09 13:20:00,8.46,8.46,8.45,8.46,72245.941871625,4.8834,4.8834,4.8776,4.8834,72245.9419
2005-11-09 13:30:00,8.46,8.46,8.45,8.45,51021.736083,4.8834,4.8834,4.8776,4.8776,51021.7361
2005-11-09 13:40:00,8.46,8.47,8.45,8.46,122535.8087895,4.8834,4.8891,4.8776,4.8834,122535.8088
2005-11-09 13:50:00,8.46,8.46,8.46,8.46,93365.594922375,4.8834,4.8834,4.8834,4.8834,93365.5949
2005-11-09 14:00:00,8.46,8.46,8.46,8.46,550574.71764975,4.8834,4.8834,4.8834,4.8834,550574.7176
2005-11-09 14:10:00,8.46,8.47,8.46,8.47,726746.080969125,4.8834,4.8891,4.8834,4.8891,726746.081
2005-11-09 14:20:00,8.47,8.49,8.47,8.49,180458.02557225,4.8891,4.9007,4.8891,4.9007,180458.0256
2005-11-09 14:30:00,8.49,8.49,8.48,8.48,121176.623197125,4.9007,4.9007,4.8949,4.8949,121176.6232
2005-11-09 14:40:00,8.49,8.49,8.48,8.48,116471.74999275,4.9007,4.9007,4.8949,4.8949,116471.75
2005-11-09 14:50:00,8.48,8.49,8.46,8.46,548692.768368,4.8949,4.9007,4.8834,4.8834,548692.7684
2005-11-09 15:00:00,8.46,8.48,8.46,8.48,295152.379021125,4.8834,4.8949,4.8834,4.8949,295152.379
2005-11-09 15:10:00,8.48,8.49,8.47,8.49,358093.127221875,4.8949,4.9007,4.8891,4.9007,358093.1272
2005-11-09 15:20:00,8.49,8.49,8.48,8.49,328400.149665375,4.9007,4.9007,4.8949,4.9007,328400.1497
2005-11-09 15:30:00,8.48,8.49,8.46,8.46,555175.03811625,4.8949,4.9007,4.8834,4.8834,555175.0381
2005-11-09 15:40:00,8.46,8.49,8.46,8.49,457209.122727375,4.8834,4.9007,4.8834,4.9007,457209.1227
2005-11-09 15:50:00,8.48,8.49,8.48,8.49,755707.1893605,4.8949,4.9007,4.8949,4.9007,755707.1894
2005-11-10 09:30:00,8.46,8.46,8.41,8.44,123476.783430375,4.8834,4.8834,4.8545,4.8718,123476.7834
2005-11-10 09:40:00,8.43,8.46,8.43,8.44,218410.669420875,4.8661,4.8834,4.8661,4.8718,218410.6694
2005-11-10 09:50:00,8.44,8.45,8.42,8.42,446962.954415625,4.8718,4.8776,4.8603,4.8603,446962.9544
2005-11-10 10:00:00,8.42,8.43,8.42,8.42,154633.499317125,4.8603,4.8661,4.8603,4.8603,154633.4993
2005-11-10 10:10:00,8.42,8.43,8.41,8.41,432430.123851,4.8603,4.8661,4.8545,4.8545,432430.1239
2005-11-10 10:20:00,8.41,8.43,8.41,8.43,591245.732683125,4.8545,4.8661,4.8545,4.8661,591245.7327
2005-11-10 10:30:00,8.42,8.42,8.41,8.42,111871.42952625,4.8603,4.8603,4.8545,4.8603,111871.4295
2005-11-10 10:40:00,8.41,8.42,8.41,8.41,47780.601208875,4.8545,4.8603,4.8545,4.8545,47780.6012
2005-11-10 10:50:00,8.41,8.42,8.37,8.37,261277.291949625,4.8545,4.8603,4.8314,4.8314,261277.2919
2005-11-10 11:00:00,8.37,8.4,8.37,8.39,354224.6759205,4.8314,4.8487,4.8314,4.843,354224.6759
2005-11-10 11:10:00,8.4,8.4,8.39,8.39,85837.797795375,4.8487,4.8487,4.843,4.843,85837.7978
2005-11-10 11:20:00,8.39,8.39,8.38,8.38,201054.914933625,4.843,4.843,4.8372,4.8372,201054.9149
2005-11-10 11:30:00,8.39,8.41,8.38,8.39,212137.505148375,4.843,4.8545,4.8372,4.843,212137.5051
2005-11-10 11:40:00,8.39,8.4,8.38,8.38,136650.428402625,4.843,4.8487,4.8372,4.8372,136650.4284
2005-11-10 11:50:00,8.39,8.39,8.38,8.38,96293.071582875,4.843,4.843,4.8372,4.8372,96293.0716
2005-11-10 12:00:00,8.38,8.39,8.37,8.38,48094.2594225,4.8372,4.843,4.8314,4.8372,48094.2594
2005-11-10 12:10:00,8.37,8.39,8.37,8.38,330386.651685,4.8314,4.843,4.8314,4.8372,330386.6517
2005-11-10 12:20:00,8.39,8.4,8.38,8.39,281560.523097375,4.843,4.8487,4.8372,4.843,281560.5231
2005-11-10 12:30:00,8.39,8.4,8.38,8.39,106643.7926325,4.843,4.8487,4.8372,4.843,106643.7926
2005-11-10 12:40:00,8.39,8.4,8.38,8.39,59490.507850875,4.843,4.8487,4.8372,4.843,59490.5079
2005-11-10 12:50:00,8.4,8.4,8.39,8.39,334359.65572425,4.8487,4.8487,4.843,4.843,334359.6557
2005-11-10 13:00:00,8.4,8.41,8.39,8.39,343873.954870875,4.8487,4.8545,4.843,4.843,343873.9549
2005-11-10 13:10:00,8.4,8.41,8.39,8.41,115530.775351875,4.8487,4.8545,4.843,4.8545,115530.7754
2005-11-10 13:20:00,8.41,8.42,8.4,8.41,234407.23831575,4.8545,4.8603,4.8487,4.8545,234407.2383
2005-11-10 13:30:00,8.41,8.42,8.4,8.41,258140.709813375,4.8545,4.8603,4.8487,4.8545,258140.7098
2005-11-10 13:40:00,8.41,8.43,8.4,8.4,505303.382149875,4.8545,4.8661,4.8487,4.8487,505303.3821
2005-11-10 13:50:00,8.41,8.44,8.4,8.43,218933.43311025,4.8545,4.8718,4.8487,4.8661,218933.4331
2005-11-10 14:00:00,8.43,8.43,8.42,8.42,81551.1355425,4.8661,4.8661,4.8603,4.8603,81551.1355
2005-11-10 14:10:00,8.42,8.43,8.41,8.43,366980.10994125,4.8603,4.8661,4.8545,4.8661,366980.1099
2005-11-10 14:20:00,8.43,8.45,8.43,8.44,100684.286573625,4.8661,4.8776,4.8661,4.8718,100684.2866
2005-11-10 14:30:00,8.44,8.46,8.43,8.44,255317.78589075,4.8718,4.8834,4.8661,4.8718,255317.7859
2005-11-10 14:40:00,8.43,8.45,8.43,8.45,260127.211833,4.8661,4.8776,4.8661,4.8776,260127.2118
2005-11-10 14:50:00,8.44,8.46,8.44,8.46,259499.89540575,4.8718,4.8834,4.8718,4.8834,259499.8954
2005-11-10 15:00:00,8.46,8.47,8.45,8.46,756961.822215,4.8834,4.8891,4.8776,4.8834,756961.8222
2005-11-10 15:10:00,8.46,8.46,8.45,8.46,437657.76074475,4.8834,4.8834,4.8776,4.8834,437657.7607
2005-11-10 15:20:00,8.46,8.47,8.46,8.46,212660.26883775,4.8834,4.8891,4.8834,4.8834,212660.2688
2005-11-10 15:30:00,8.46,8.47,8.46,8.47,1216157.446962,4.8834,4.8891,4.8834,4.8891,1216157.447
2005-11-10 15:40:00,8.47,8.48,8.46,8.48,398450.484041625,4.8891,4.8949,4.8834,4.8949,398450.484
2005-11-10 15:50:00,8.48,8.49,8.47,8.48,581417.775322875,4.8949,4.9007,4.8891,4.8949,581417.7753
2005-11-11 09:30:00,8.59,8.59,8.57,8.58,354956.545085625,4.9584,4.9584,4.9469,4.9526,354956.5451
2005-11-11 09:40:00,8.59,8.59,8.54,8.54,193213.459593,4.9584,4.9584,4.9295,4.9295,193213.4596
2005-11-11 09:50:00,8.53,8.57,8.46,8.52,1418989.7584395,4.9238,4.9469,4.8834,4.918,1418989.7584
2005-11-11 10:00:00,8.53,8.54,8.5,8.53,297034.328302875,4.9238,4.9295,4.9065,4.9238,297034.3283
2005-11-11 10:10:00,8.53,8.53,8.52,8.53,102357.130379625,4.9238,4.9238,4.918,4.9238,102357.1304
2005-11-11 10:20:00,8.53,8.53,8.5,8.51,249671.9380455,4.9238,4.9238,4.9065,4.9122,249671.938
2005-11-11 10:30:00,8.51,8.53,8.51,8.51,150242.284326375,4.9122,4.9238,4.9122,4.9122,150242.2843
2005-11-11 10:40:00,8.5,8.5,8.48,8.49,134873.03185875,4.9065,4.9065,4.8949,4.9007,134873.0319
2005-11-11 10:50:00,8.5,8.53,8.49,8.52,369698.481126,4.9065,4.9238,4.9007,4.918,369698.4811
2005-11-11 11:00:00,8.52,8.53,8.51,8.52,183071.844019125,4.918,4.9238,4.9122,4.918,183071.844
2005-11-11 11:10:00,8.52,8.53,8.51,8.52,282292.3922625,4.918,4.9238,4.9122,4.918,282292.3923
2005-11-11 11:20:00,8.52,8.53,8.5,8.51,128704.420324125,4.918,4.9238,4.9065,4.9122,128704.4203
2005-11-11 11:30:00,8.51,8.51,8.5,8.5,68482.043308125,4.9122,4.9122,4.9065,4.9065,68482.0433
2005-11-11 11:40:00,8.5,8.51,8.5,8.5,80087.39721225,4.9065,4.9122,4.9065,4.9065,80087.3972
2005-11-11 11:50:00,8.51,8.51,8.49,8.5,168120.802503,4.9122,4.9122,4.9007,4.9065,168120.8025
2005-11-11 12:00:00,8.5,8.51,8.49,8.49,307175.94387675,4.9065,4.9122,4.9007,4.9007,307175.9439
2005-11-11 12:10:00,8.5,8.5,8.49,8.49,52485.47441325,4.9065,4.9065,4.9007,4.9007,52485.4744
2005-11-11 12:20:00,8.49,8.49,8.47,8.47,201368.57314725,4.9007,4.9007,4.8891,4.8891,201368.5731
2005-11-11 12:30:00,8.47,8.49,8.45,8.47,270687.038358375,4.8891,4.9007,4.8776,4.8891,270687.0384
2005-11-11 12:40:00,8.48,8.49,8.46,8.47,239425.76973375,4.8949,4.9007,4.8834,4.8891,239425.7697
2005-11-11 12:50:00,8.47,8.48,8.46,8.47,124522.310809125,4.8891,4.8949,4.8834,4.8891,124522.3108
2005-11-11 13:00:00,8.47,8.47,8.46,8.46,129749.947702875,4.8891,4.8891,4.8834,4.8834,129749.9477
2005-11-11 13:10:00,8.46,8.46,8.45,8.46,141355.301607,4.8834,4.8834,4.8776,4.8834,141355.3016
2005-11-11 13:20:00,8.46,8.46,8.45,8.45,130168.158654375,4.8834,4.8834,4.8776,4.8776,130168.1587
2005-11-11 13:30:00,8.45,8.47,8.45,8.45,238798.4533065,4.8776,4.8891,4.8776,4.8776,238798.4533
2005-11-11 13:40:00,8.46,8.46,8.45,8.46,112394.193215625,4.8834,4.8834,4.8776,4.8834,112394.1932
2005-11-11 13:50:00,8.46,8.46,8.45,8.46,120235.64855625,4.8834,4.8834,4.8776,4.8834,120235.6486
2005-11-11 14:00:00,8.46,8.46,8.46,8.46,131841.002460375,4.8834,4.8834,4.8834,4.8834,131841.0025
2005-11-11 14:10:00,8.46,8.47,8.46,8.46,191226.957573375,4.8834,4.8891,4.8834,4.8834,191226.9576
2005-11-11 14:20:00,8.46,8.46,8.46,8.46,41716.542412125,4.8834,4.8834,4.8834,4.8834,41716.5424
2005-11-11 14:30:00,8.46,8.47,8.46,8.46,115530.775351875,4.8834,4.8891,4.8834,4.8834,115530.7754
2005-11-11 14:40:00,8.46,8.46,8.45,8.45,82492.110183375,4.8834,4.8834,4.8776,4.8776,82492.1102
2005-11-11 14:50:00,8.45,8.46,8.43,8.45,273196.304067375,4.8776,4.8834,4.8661,4.8776,273196.3041
2005-11-11 15:00:00,8.45,8.49,8.44,8.48,167911.69702725,4.8776,4.9007,4.8718,4.8949,167911.697
2005-11-11 15:10:00,8.47,8.48,8.46,8.46,314808.293741625,4.8891,4.8949,4.8834,4.8834,314808.2937
2005-11-11 15:20:00,8.46,8.48,8.46,8.47,188090.375437125,4.8834,4.8949,4.8834,4.8891,188090.3754
2005-11-11 15:30:00,8.47,8.5,8.46,8.49,510635.5717815,4.8891,4.9065,4.8834,4.9007,510635.5718
2005-11-11 15:40:00,8.49,8.5,8.47,8.47,395627.560119,4.9007,4.9065,4.8891,4.8891,395627.5601
2005-11-11 15:50:00,8.47,8.48,8.46,8.47,358406.7854355,4.8891,4.8949,4.8834,4.8891,358406.7854
2005-11-14 09:30:00,8.47,8.47,8.46,8.46,461286.6795045,4.8891,4.8891,4.8834,4.8834,461286.6795
2005-11-14 09:40:00,8.46,8.46,8.44,8.45,291911.244147,4.8834,4.8834,4.8718,4.8776,291911.2441
2005-11-14 09:50:00,8.45,8.46,8.41,8.42,470905.531389,4.8776,4.8834,4.8545,4.8603,470905.5314
2005-11-14 10:00:00,8.42,8.45,8.42,8.44,158292.84514275,4.8603,4.8776,4.8603,4.8718,158292.8451
2005-11-14 10:10:00,8.44,8.45,8.42,8.45,90124.46004825,4.8718,4.8776,4.8603,4.8776,90124.46
2005-11-14 10:20:00,8.45,8.46,8.44,8.45,169584.54083325,4.8776,4.8834,4.8718,4.8776,169584.5408
2005-11-14 10:30:00,8.44,8.46,8.44,8.45,171152.831901375,4.8718,4.8834,4.8718,4.8776,171152.8319
2005-11-14 10:40:00,8.44,8.46,8.44,8.46,190181.430194625,4.8718,4.8834,4.8718,4.8834,190181.4302
2005-11-14 10:50:00,8.46,8.46,8.45,8.46,53949.2127435,4.8834,4.8834,4.8776,4.8834,53949.2127
2005-11-14 11:00:00,8.46,8.46,8.44,8.45,121594.834148625,4.8834,4.8834,4.8718,4.8776,121594.8341
2005-11-14 11:10:00,8.45,8.46,8.44,8.45,77264.473289625,4.8776,4.8834,4.8718,4.8776,77264.4733
2005-11-14 11:20:00,8.46,8.46,8.44,8.44,149928.62611275,4.8834,4.8834,4.8718,4.8718,149928.6261
2005-11-14 11:30:00,8.44,8.45,8.44,8.44,71932.283658,4.8718,4.8776,4.8718,4.8718,71932.2837
2005-11-14 11:40:00,8.44,8.46,8.44,8.45,128913.525799875,4.8718,4.8834,4.8718,4.8776,128913.5258
2005-11-14 11:50:00,8.45,8.46,8.45,8.45,73291.469250375,4.8776,4.8834,4.8776,4.8776,73291.4693
2005-11-14 12:00:00,8.45,8.46,8.44,8.45,639026.333892,4.8776,4.8834,4.8718,4.8776,639026.3339
2005-11-14 12:10:00,8.44,8.45,8.42,8.44,179517.050931375,4.8718,4.8776,4.8603,4.8718,179517.0509
2005-11-14 12:20:00,8.43,8.45,8.43,8.44,50289.866917875,4.8661,4.8776,4.8661,4.8718,50289.8669
2005-11-14 12:30:00,8.43,8.44,8.43,8.44,35652.483615375,4.8661,4.8718,4.8661,4.8718,35652.4836
2005-11-14 12:40:00,8.43,8.45,8.43,8.44,36384.3527805,4.8661,4.8776,4.8661,4.8718,36384.3528
2005-11-14 12:50:00,8.44,8.45,8.43,8.44,43180.280742375,4.8718,4.8776,4.8661,4.8718,43180.2807
2005-11-14 13:00:00,8.43,8.44,8.41,8.42,259290.78993,4.8661,4.8718,4.8545,4.8603,259290.7899
2005-11-14 13:10:00,8.41,8.42,8.41,8.42,112812.404167125,4.8545,4.8603,4.8545,4.8603,112812.4042
2005-11-14 13:20:00,8.41,8.42,8.41,8.41,22687.944118875,4.8545,4.8603,4.8545,4.8545,22687.9441
2005-11-14 13:30:00,8.41,8.42,8.41,8.42,18401.281866,4.8545,4.8603,4.8545,4.8603,18401.2819
2005-11-14 13:40:00,8.41,8.42,8.4,8.42,64090.828317375,4.8545,4.8603,4.8487,4.8603,64090.8283
2005-11-14 13:50:00,8.41,8.42,8.41,8.42,26033.631730875,4.8545,4.8603,4.8545,4.8603,26033.6317
2005-11-14 14:00:00,8.41,8.42,8.41,8.42,42134.753363625,4.8545,4.8603,4.8545,4.8603,42134.7534
2005-11-14 14:10:00,8.41,8.42,8.41,8.42,33665.98159575,4.8545,4.8603,4.8545,4.8603,33665.9816
2005-11-14 14:20:00,8.41,8.43,8.41,8.42,165820.64226975,4.8545,4.8661,4.8545,4.8603,165820.6423
2005-11-14 14:30:00,8.42,8.43,8.41,8.42,251867.545540875,4.8603,4.8661,4.8545,4.8603,251867.5455
2005-11-14 14:40:00,8.42,8.43,8.41,8.42,205968.89361375,4.8603,4.8661,4.8545,4.8603,205968.8936
2005-11-14 14:50:00,8.43,8.44,8.42,8.44,86883.325174125,4.8661,4.8718,4.8603,4.8718,86883.3252
2005-11-14 15:00:00,8.43,8.45,8.43,8.44,172302.912018,4.8661,4.8776,4.8661,4.8718,172302.912
2005-11-14 15:10:00,8.44,8.45,8.44,8.44,105389.159778,4.8718,4.8776,4.8718,4.8718,105389.1598
2005-11-14 15:20:00,8.45,8.45,8.42,8.43,248312.752453125,4.8776,4.8776,4.8603,4.8661,248312.7525
2005-11-14 15:30:00,8.43,8.45,8.42,8.44,210569.21408025,4.8661,4.8776,4.8603,4.8718,210569.2141
2005-11-14 15:40:00,8.45,8.45,8.43,8.43,149928.62611275,4.8776,4.8776,4.8661,4.8661,149928.6261
2005-11-14 15:50:00,8.44,8.44,8.42,8.42,232734.39450975,4.8718,4.8718,4.8603,4.8603,232734.3945
2005-11-15 09:30:00,8.48,8.5,8.3,8.46,872910.808518375,4.8949,4.9065,4.791,4.8834,872910.8085
2005-11-15 09:40:00,8.46,8.46,8.41,8.42,333000.470131875,4.8834,4.8834,4.8545,4.8603,333000.4701
2005-11-15 09:50:00,8.42,8.42,8.39,8.41,493070.7118185,4.8603,4.8603,4.843,4.8545,493070.7118
2005-11-15 10:00:00,8.41,8.43,8.4,8.42,462018.548669625,4.8545,4.8661,4.8487,4.8603,462018.5487
2005-11-15 10:10:00,8.42,8.43,8.41,8.42,274450.936921875,4.8603,4.8661,4.8545,4.8603,274450.9369
2005-11-15 10:20:00,8.43,8.46,8.42,8.46,165925.195007625,4.8661,4.8834,4.8603,4.8834,165925.195
2005-11-15 10:30:00,8.46,8.49,8.46,8.49,496311.846692625,4.8834,4.9007,4.8834,4.9007,496311.8467
2005-11-15 10:40:00,8.49,8.51,8.48,8.51,345965.009628375,4.9007,4.9122,4.8949,4.9122,345965.0096
2005-11-15 10:50:00,8.51,8.51,8.5,8.51,414133.394722875,4.9122,4.9122,4.9065,4.9122,414133.3947
2005-11-15 11:00:00,8.51,8.55,8.49,8.54,452922.4604745,4.9122,4.9353,4.9007,4.9295,452922.4605
2005-11-15 11:10:00,8.54,8.55,8.52,8.53,218828.880372375,4.9295,4.9353,4.918,4.9238,218828.8804
2005-11-15 11:20:00,8.53,8.54,8.52,8.53,229702.365111375,4.9238,4.9295,4.918,4.9238,229702.3651
2005-11-15 11:30:00,8.53,8.55,8.53,8.54,156306.343123125,4.9238,4.9353,4.9238,4.9295,156306.3431
2005-11-15 11:40:00,8.55,8.55,8.54,8.54,51753.605248125,4.9353,4.9353,4.9295,4.9295,51753.6052
2005-11-15 11:50:00,8.55,8.55,8.53,8.54,180562.578310125,4.9353,4.9353,4.9238,4.9295,180562.5783
2005-11-15 12:00:00,8.54,8.54,8.48,8.49,68795.70152175,4.9295,4.9295,4.8949,4.9007,68795.7015
2005-11-15 12:10:00,8.49,8.53,8.49,8.52,165820.64226975,4.9007,4.9238,4.9007,4.918,165820.6423
2005-11-15 12:20:00,8.52,8.53,8.51,8.53,69213.91247325,4.918,4.9238,4.9122,4.9238,69213.9125
2005-11-15 12:30:00,8.53,8.53,8.52,8.53,48721.57584975,4.9238,4.9238,4.918,4.9238,48721.5758
2005-11-15 12:40:00,8.53,8.53,8.52,8.53,94411.122301125,4.9238,4.9238,4.918,4.9238,94411.1223
2005-11-15 12:50:00,8.53,8.53,8.52,8.53,26974.60637175,4.9238,4.9238,4.918,4.9238,26974.6064
2005-11-15 13:00:00,8.53,8.53,8.52,8.52,75487.07674575,4.9238,4.9238,4.918,4.918,75487.0767
2005-11-15 13:10:00,8.53,8.54,8.52,8.53,43180.280742375,4.9238,4.9295,4.918,4.9238,43180.2807
2005-11-15 13:20:00,8.53,8.54,8.52,8.53,59804.1660645,4.9238,4.9295,4.918,4.9238,59804.1661
2005-11-15 13:30:00,8.53,8.54,8.52,8.52,65345.461171875,4.9238,4.9295,4.918,4.918,65345.4612
2005-11-15 13:40:00,8.53,8.54,8.51,8.52,195304.5143505,4.9238,4.9295,4.9122,4.918,195304.5144
2005-11-15 13:50:00,8.52,8.53,8.52,8.53,16519.33258425,4.918,4.9238,4.918,4.9238,16519.3326
2005-11-15 14:00:00,8.53,8.53,8.52,8.52,59072.296899375,4.9238,4.9238,4.918,4.918,59072.2969
2005-11-15 14:10:00,8.52,8.52,8.49,8.5,251031.123637875,4.918,4.918,4.9007,4.9065,251031.1236
2005-11-15 14:20:00,8.5,8.51,8.48,8.49,1095399.034716375,4.9065,4.9122,4.8949,4.9007,1095399.0347
2005-11-15 14:30:00,8.49,8.49,8.47,8.49,70259.439852,4.9007,4.9007,4.8891,4.9007,70259.4399
2005-11-15 14:40:00,8.48,8.48,8.47,8.48,93574.700398125,4.8949,4.8949,4.8891,4.8949,93574.7004
2005-11-15 14:50:00,8.48,8.48,8.46,8.47,307803.260304,4.8949,4.8949,4.8834,4.8891,307803.2603
2005-11-15 15:00:00,8.48,8.48,8.46,8.47,398764.14225525,4.8949,4.8949,4.8834,4.8891,398764.1423
2005-11-15 15:10:00,8.46,8.47,8.46,8.46,107793.872749125,4.8834,4.8891,4.8834,4.8834,107793.8727
2005-11-15 15:20:00,8.46,8.48,8.46,8.47,181608.105688875,4.8834,4.8949,4.8834,4.8891,181608.1057
2005-11-15 15:30:00,8.47,8.48,8.46,8.48,126613.365566625,4.8891,4.8949,4.8834,4.8949,126613.3656
2005-11-15 15:40:00,8.48,8.48,8.46,8.48,130690.92234375,4.8949,4.8949,4.8834,4.8949,130690.9223
2005-11-15 15:50:00,8.48,8.48,8.47,8.47,352342.72663875,4.8949,4.8949,4.8891,4.8891,352342.7266
2005-11-16 09:30:00,8.44,8.46,8.44,8.44,257408.84064825,4.8718,4.8834,4.8718,4.8718,257408.8406
2005-11-16 09:40:00,8.43,8.46,8.42,8.45,487947.627662625,4.8661,4.8834,4.8603,4.8776,487947.6277
2005-11-16 09:50:00,8.45,8.46,8.45,8.46,90124.46004825,4.8776,4.8834,4.8776,4.8834,90124.46
2005-11-16 10:00:00,8.46,8.46,8.44,8.45,1243759.369761,4.8834,4.8834,4.8718,4.8776,1243759.3698
2005-11-16 10:10:00,8.45,8.45,8.44,8.45,223220.095363125,4.8776,4.8776,4.8718,4.8776,223220.0954
2005-11-16 10:20:00,8.44,8.45,8.44,8.45,67122.85771575,4.8718,4.8776,4.8718,4.8776,67122.8577
2005-11-16 10:30:00,8.45,8.45,8.44,8.44,123581.33616825,4.8776,4.8776,4.8718,4.8718,123581.3362
2005-11-16 10:40:00,8.45,8.45,8.44,8.45,127031.576518125,4.8776,4.8776,4.8718,4.8776,127031.5765
2005-11-16 10:50:00,8.45,8.45,8.44,8.45,127345.23473175,4.8776,4.8776,4.8718,4.8776,127345.2347
2005-11-16 11:00:00,8.45,8.46,8.45,8.45,528304.984482375,4.8776,4.8834,4.8776,4.8776,528304.9845
2005-11-16 11:10:00,8.46,8.46,8.45,8.46,110616.79667175,4.8834,4.8834,4.8776,4.8834,110616.7967
2005-11-16 11:20:00,8.46,8.46,8.44,8.45,1227135.484438875,4.8834,4.8834,4.8718,4.8776,1227135.4844
2005-11-16 11:30:00,8.45,8.46,8.44,8.44,442048.9757355,4.8776,4.8834,4.8718,4.8718,442048.9757
2005-11-16 11:40:00,8.45,8.45,8.44,8.44,141564.40708275,4.8776,4.8776,4.8718,4.8718,141564.4071
2005-11-16 11:50:00,8.44,8.45,8.44,8.45,247371.77781225,4.8718,4.8776,4.8718,4.8776,247371.7778
2005-11-16 12:00:00,8.45,8.45,8.44,8.45,48198.812160375,4.8776,4.8776,4.8718,4.8776,48198.8122
2005-11-16 12:10:00,8.45,8.45,8.44,8.44,37011.66920775,4.8776,4.8776,4.8718,4.8718,37011.6692
2005-11-16 12:20:00,8.45,8.45,8.44,8.45,126927.02378025,4.8776,4.8776,4.8718,4.8776,126927.0238
2005-11-16 12:30:00,8.44,8.46,8.44,8.45,130481.816868,4.8718,4.8834,4.8718,4.8776,130481.8169
2005-11-16 12:40:00,8.46,8.46,8.44,8.44,54681.081908625,4.8834,4.8834,4.8718,4.8718,54681.0819
2005-11-16 12:50:00,8.44,8.45,8.43,8.45,97861.362651,4.8718,4.8776,4.8661,4.8776,97861.3627
2005-11-16 13:00:00,8.44,8.45,8.43,8.45,36070.694566875,4.8718,4.8776,4.8661,4.8776,36070.6946
2005-11-16 13:10:00,8.44,8.45,8.43,8.44,71514.0727065,4.8718,4.8776,4.8661,4.8718,71514.0727
2005-11-16 13:20:00,8.44,8.45,8.43,8.44,49453.445014875,4.8718,4.8776,4.8661,4.8718,49453.445
2005-11-16 13:30:00,8.43,8.44,8.42,8.43,91692.751116375,4.8661,4.8718,4.8603,4.8661,91692.7511
2005-11-16 13:40:00,8.43,8.43,8.42,8.43,66495.5412885,4.8661,4.8661,4.8603,4.8661,66495.5413
2005-11-16 13:50:00,8.44,8.44,8.42,8.42,89288.03814525,4.8718,4.8718,4.8603,4.8603,89288.0381
2005-11-16 14:00:00,8.42,8.42,8.41,8.41,62104.32629775,4.8603,4.8603,4.8545,4.8545,62104.3263
2005-11-16 14:10:00,8.41,8.42,8.38,8.39,215692.298236125,4.8545,4.8603,4.8372,4.843,215692.2982
2005-11-16 14:20:00,8.39,8.42,8.38,8.41,234825.44926725,4.843,4.8603,4.8372,4.8545,234825.4493
2005-11-16 14:30:00,8.41,8.41,8.37,8.37,453549.77690175,4.8545,4.8545,4.8314,4.8314,453549.7769
2005-11-16 14:40:00,8.36,8.4,8.35,8.39,383813.100739125,4.8256,4.8487,4.8199,4.843,383813.1007
2005-11-16 14:50:00,8.39,8.39,8.37,8.38,314494.635528,4.843,4.843,4.8314,4.8372,314494.6355
2005-11-16 15:00:00,8.38,8.39,8.37,8.37,200950.36219575,4.8372,4.843,4.8314,4.8314,200950.3622
2005-11-16 15:10:00,8.38,8.4,8.37,8.39,266923.139794875,4.8372,4.8487,4.8314,4.843,266923.1398
2005-11-16 15:20:00,8.38,8.41,8.38,8.4,142923.592675125,4.8372,4.8545,4.8372,4.8487,142923.5927
2005-11-16 15:30:00,8.4,8.43,8.39,8.43,137591.4030435,4.8487,4.8661,4.843,4.8661,137591.403
2005-11-16 15:40:00,8.43,8.43,8.41,8.42,169479.988095375,4.8661,4.8661,4.8545,4.8603,169479.9881
2005-11-16 15:50:00,8.42,8.42,8.4,8.41,271523.460261375,4.8603,4.8603,4.8487,4.8545,271523.4603
2005-11-17 09:30:00,8.37,8.41,8.37,8.4,321186.010752,4.8314,4.8545,4.8314,4.8487,321186.0108
2005-11-17 09:40:00,8.4,8.42,8.39,8.39,422393.061015,4.8487,4.8603,4.843,4.843,422393.061
2005-11-17 09:50:00,8.4,8.4,8.38,8.39,252494.861968125,4.8487,4.8487,4.8372,4.843,252494.862
2005-11-17 10:00:00,8.39,8.42,8.38,8.42,379526.43848625,4.843,4.8603,4.8372,4.8603,379526.4385
2005-11-17 10:10:00,8.42,8.46,8.41,8.46,204505.1552835,4.8603,4.8834,4.8545,4.8834,204505.1553
2005-11-17 10:20:00,8.46,8.46,8.41,8.44,378899.122059,4.8834,4.8834,4.8545,4.8718,378899.1221
2005-11-17 10:30:00,8.43,8.44,8.42,8.42,248417.305191,4.8661,4.8718,4.8603,4.8603,248417.3052
2005-11-17 10:40:00,8.43,8.43,8.42,8.43,96397.62432075,4.8661,4.8661,4.8603,4.8661,96397.6243
2005-11-17 10:50:00,8.43,8.46,8.42,8.45,133409.2935285,4.8661,4.8834,4.8603,4.8776,133409.2935
2005-11-17 11:00:00,8.44,8.45,8.43,8.45,287938.24010775,4.8718,4.8776,4.8661,4.8776,287938.2401
2005-11-17 11:10:00,8.45,8.48,8.45,8.48,80610.160901625,4.8776,4.8949,4.8776,4.8949,80610.1609
2005-11-17 11:20:00,8.48,8.5,8.48,8.49,251867.545540875,4.8949,4.9065,4.8949,4.9007,251867.5455
2005-11-17 11:30:00,8.49,8.51,8.48,8.51,298393.51389525,4.9007,4.9122,4.8949,4.9122,298393.5139
2005-11-17 11:40:00,8.5,8.52,8.5,8.52,197918.332797375,4.9065,4.918,4.9065,4.918,197918.3328
2005-11-17 11:50:00,8.52,8.56,8.51,8.55,286056.290826,4.918,4.9411,4.9122,4.9353,286056.2908
2005-11-17 12:00:00,8.55,8.56,8.55,8.56,181189.894737375,4.9353,4.9411,4.9353,4.9411,181189.8947
2005-11-17 12:10:00,8.56,8.57,8.55,8.57,152856.10277325,4.9411,4.9469,4.9353,4.9469,152856.1028
2005-11-17 12:20:00,8.56,8.59,8.56,8.58,120549.306769875,4.9411,4.9584,4.9411,4.9526,120549.3068
2005-11-17 12:30:00,8.58,8.58,8.55,8.56,121490.28141075,4.9526,4.9526,4.9353,4.9411,121490.2814
2005-11-17 12:40:00,8.55,8.56,8.54,8.55,55412.95107375,4.9353,4.9411,4.9295,4.9353,55412.9511
2005-11-17 12:50:00,8.55,8.57,8.55,8.56,146164.72754925,4.9353,4.9469,4.9353,4.9411,146164.7275
2005-11-17 13:00:00,8.56,8.56,8.54,8.55,59176.84963725,4.9411,4.9411,4.9295,4.9353,59176.8496
2005-11-17 13:10:00,8.55,8.56,8.54,8.56,55517.503811625,4.9353,4.9411,4.9295,4.9411,55517.5038
2005-11-17 13:20:00,8.56,8.56,8.55,8.56,55412.95107375,4.9411,4.9411,4.9353,4.9411,55412.9511
2005-11-17 13:30:00,8.56,8.56,8.55,8.55,63881.722841625,4.9411,4.9411,4.9353,4.9353,63881.7228
2005-11-17 13:40:00,8.56,8.57,8.55,8.57,150346.83706425,4.9411,4.9469,4.9353,4.9469,150346.8371
2005-11-17 13:50:00,8.57,8.58,8.56,8.58,75487.07674575,4.9469,4.9526,4.9411,4.9526,75487.0767
2005-11-17 14:00:00,8.57,8.58,8.57,8.58,82805.768397,4.9469,4.9526,4.9469,4.9526,82805.7684
2005-11-17 14:10:00,8.58,8.59,8.58,8.58,63358.95915225,4.9526,4.9584,4.9526,4.9526,63358.9592
2005-11-17 14:20:00,8.59,8.59,8.58,8.59,129749.947702875,4.9584,4.9584,4.9526,4.9584,129749.9477
2005-11-17 14:30:00,8.58,8.59,8.56,8.57,154319.8411035,4.9526,4.9584,4.9411,4.9469,154319.8411
2005-11-17 14:40:00,8.56,8.59,8.56,8.58,452608.802260875,4.9411,4.9584,4.9411,4.9526,452608.8023
2005-11-17 14:50:00,8.59,8.59,8.57,8.58,140205.221490375,4.9584,4.9584,4.9469,4.9526,140205.2215
2005-11-17 15:00:00,8.58,8.59,8.58,8.59,140727.98517975,4.9526,4.9584,4.9526,4.9584,140727.9852
2005-11-17 15:10:00,8.58,8.6,8.58,8.6,216005.95644975,4.9526,4.9642,4.9526,4.9642,216005.9564
2005-11-17 15:20:00,8.6,8.6,8.58,8.58,269432.405503875,4.9642,4.9642,4.9526,4.9526,269432.4055
2005-11-17 15:30:00,8.59,8.6,8.58,8.6,404409.9901005,4.9584,4.9642,4.9526,4.9642,404409.9901
2005-11-17 15:40:00,8.6,8.61,8.59,8.61,422079.402801375,4.9642,4.97,4.9584,4.97,422079.4028
2005-11-17 15:50:00,8.61,9.44,8.6,9.14,1106272.519455375,4.97,5.4491,4.9642,5.2759,1106272.5195
2005-11-18 09:30:00,8.62,8.64,8.61,8.64,435880.364200875,4.9757,4.9873,4.97,4.9873,435880.3642
2005-11-18 09:40:00,8.65,8.69,8.64,8.68,355374.756037125,4.993,5.0161,4.9873,5.0104,355374.756
2005-11-18 09:50:00,8.68,8.7,8.68,8.68,128704.420324125,5.0104,5.0219,5.0104,5.0104,128704.4203
2005-11-18 10:00:00,8.69,8.7,8.68,8.69,113021.509642875,5.0161,5.0219,5.0104,5.0161,113021.5096
2005-11-18 10:10:00,8.69,8.7,8.68,8.68,112394.193215625,5.0161,5.0219,5.0104,5.0104,112394.1932
2005-11-18 10:20:00,8.68,8.68,8.67,8.67,103820.868709875,5.0104,5.0104,5.0046,5.0046,103820.8687
2005-11-18 10:30:00,8.68,8.68,8.64,8.64,137068.639354125,5.0104,5.0104,4.9873,4.9873,137068.6394
2005-11-18 10:40:00,8.65,8.66,8.64,8.65,200741.25672,4.993,4.9988,4.9873,4.993,200741.2567
2005-11-18 10:50:00,8.65,8.66,8.63,8.63,102566.235855375,4.993,4.9988,4.9815,4.9815,102566.2359
2005-11-18 11:00:00,8.62,8.62,8.59,8.59,75487.07674575,4.9757,4.9757,4.9584,4.9584,75487.0767
2005-11-18 11:10:00,8.59,8.66,8.59,8.64,269223.300028125,4.9584,4.9988,4.9584,4.9873,269223.3
2005-11-18 11:20:00,8.63,8.65,8.63,8.64,157560.975977625,4.9815,4.993,4.9815,4.9873,157560.976
2005-11-18 11:30:00,8.64,8.65,8.63,8.64,53112.7908405,4.9873,4.993,4.9815,4.9873,53112.7908
2005-11-18 11:40:00,8.65,8.66,8.64,8.64,267341.350746375,4.993,4.9988,4.9873,4.9873,267341.3507
2005-11-18 11:50:00,8.65,8.65,8.64,8.65,32515.901479125,4.993,4.993,4.9873,4.993,32515.9015
2005-11-18 12:00:00,8.64,8.65,8.64,8.64,37743.538372875,4.9873,4.993,4.9873,4.9873,37743.5384
2005-11-18 12:10:00,8.65,8.66,8.64,8.65,169270.882619625,4.993,4.9988,4.9873,4.993,169270.8826
2005-11-18 12:20:00,8.65,8.66,8.64,8.65,153378.866462625,4.993,4.9988,4.9873,4.993,153378.8665
2005-11-18 12:30:00,8.64,8.67,8.64,8.67,267655.00896,4.9873,5.0046,4.9873,5.0046,267655.009
2005-11-18 12:40:00,8.67,8.68,8.66,8.68,174603.07225125,5.0046,5.0104,4.9988,5.0104,174603.0723
2005-11-18 12:50:00,8.67,8.68,8.67,8.68,44121.25538325,5.0046,5.0104,5.0046,5.0104,44121.2554
2005-11-18 13:00:00,8.68,8.68,8.68,8.68,47571.495733125,5.0104,5.0104,5.0104,5.0104,47571.4957
2005-11-18 13:10:00,8.68,8.68,8.68,8.68,41925.647887875,5.0104,5.0104,5.0104,5.0104,41925.6479
2005-11-18 13:20:00,8.68,8.68,8.68,8.68,31574.92683825,5.0104,5.0104,5.0104,5.0104,31574.9268
2005-11-18 13:30:00,8.68,8.7,8.68,8.7,297766.197468,5.0104,5.0219,5.0104,5.0219,297766.1975
2005-11-18 13:40:00,8.7,8.7,8.69,8.69,76428.051386625,5.0219,5.0219,5.0161,5.0161,76428.0514
2005-11-18 13:50:00,8.7,8.72,8.69,8.72,114903.458924625,5.0219,5.0334,5.0161,5.0334,114903.4589
2005-11-18 14:00:00,8.71,8.72,8.7,8.71,45271.335499875,5.0277,5.0334,5.0219,5.0277,45271.3355
2005-11-18 14:10:00,8.71,8.73,8.7,8.73,384022.206214875,5.0277,5.0392,5.0219,5.0392,384022.2062
2005-11-18 14:20:00,8.73,8.73,8.72,8.72,63463.511890125,5.0392,5.0392,5.0334,5.0334,63463.5119
2005-11-18 14:30:00,8.73,8.73,8.71,8.71,70782.203541375,5.0392,5.0392,5.0277,5.0277,70782.2035
2005-11-18 14:40:00,8.72,8.72,8.7,8.71,189763.219243125,5.0334,5.0334,5.0219,5.0277,189763.2192
2005-11-18 14:50:00,8.71,8.71,8.7,8.7,46630.52109225,5.0277,5.0277,5.0219,5.0219,46630.5211
2005-11-18 15:00:00,8.71,8.73,8.7,8.73,483242.75445825,5.0277,5.0392,5.0219,5.0392,483242.7545
2005-11-18 15:10:00,8.73,8.74,8.72,8.73,160593.005376,5.0392,5.045,5.0334,5.0392,160593.0054
2005-11-18 15:20:00,8.73,8.73,8.72,8.72,58863.191423625,5.0392,5.0392,5.0334,5.0334,58863.1914
2005-11-18 15:30:00,8.72,8.73,8.7,8.71,120340.201294125,5.0334,5.0392,5.0219,5.0277,120340.2013
2005-11-18 15:40:00,8.71,8.73,8.69,8.73,339273.634404375,5.0277,5.0392,5.0161,5.0392,339273.6344
2005-11-18 15:50:00,8.73,8.74,8.72,8.72,372103.194097125,5.0392,5.045,5.0334,5.0334,372103.1941
2005-11-21 09:30:00,8.77,8.77,8.75,8.77,214228.559905875,5.0623,5.0623,5.0508,5.0623,214228.5599
2005-11-21 09:40:00,8.76,8.77,8.76,8.76,92320.067543625,5.0565,5.0623,5.0565,5.0565,92320.0675
2005-11-21 09:50:00,8.75,8.76,8.73,8.74,148151.229568875,5.0508,5.0565,5.0392,5.045,148151.2296
2005-11-21 10:00:00,8.74,8.75,8.74,8.75,88660.721718,5.045,5.0508,5.045,5.0508,88660.7217
2005-11-21 10:10:00,8.74,8.77,8.74,8.76,89810.801834625,5.045,5.0623,5.045,5.0565,89810.8018
2005-11-21 10:20:00,8.77,8.8,8.76,8.79,254481.36398775,5.0623,5.0796,5.0565,5.0739,254481.364
2005-11-21 10:30:00,8.79,8.8,8.77,8.79,97861.362651,5.0739,5.0796,5.0623,5.0739,97861.3627
2005-11-21 10:40:00,8.79,8.79,8.77,8.78,50289.866917875,5.0739,5.0739,5.0623,5.0681,50289.8669
2005-11-21 10:50:00,8.78,8.8,8.78,8.8,80819.266377375,5.0681,5.0796,5.0681,5.0796,80819.2664
2005-11-21 11:00:00,8.79,8.8,8.78,8.8,86465.114222625,5.0739,5.0796,5.0681,5.0796,86465.1142
2005-11-21 11:10:00,8.79,8.8,8.79,8.8,52903.68536475,5.0739,5.0796,5.0739,5.0796,52903.6854
2005-11-21 11:20:00,8.8,8.8,8.79,8.8,130272.71139225,5.0796,5.0796,5.0739,5.0796,130272.7114
2005-11-21 11:30:00,8.8,8.8,8.79,8.8,38789.065751625,5.0796,5.0796,5.0739,5.0796,38789.0658
2005-11-21 11:40:00,8.8,8.8,8.77,8.77,49871.655966375,5.0796,5.0796,5.0623,5.0623,49871.656
2005-11-21 11:50:00,8.78,8.78,8.77,8.77,57713.111307,5.0681,5.0681,5.0623,5.0623,57713.1113
2005-11-21 12:00:00,8.78,8.78,8.77,8.78,25510.8680415,5.0681,5.0681,5.0623,5.0681,25510.868
2005-11-21 12:10:00,8.77,8.79,8.75,8.78,283128.8141655,5.0623,5.0739,5.0508,5.0681,283128.8142
2005-11-21 12:20:00,8.78,8.79,8.78,8.78,33770.534333625,5.0681,5.0739,5.0681,5.0681,33770.5343
2005-11-21 12:30:00,8.78,8.79,8.78,8.79,29797.530294375,5.0681,5.0739,5.0681,5.0739,29797.5303
2005-11-21 12:40:00,8.79,8.8,8.77,8.78,81969.346494,5.0739,5.0796,5.0623,5.0681,81969.3465
2005-11-21 12:50:00,8.78,8.8,8.77,8.8,220501.724178375,5.0681,5.0796,5.0623,5.0796,220501.7242
2005-11-21 13:00:00,8.8,8.8,8.79,8.8,82596.66292125,5.0796,5.0796,5.0739,5.0796,82596.6629
2005-11-21 13:10:00,8.8,8.8,8.78,8.78,38266.30206225,5.0796,5.0796,5.0681,5.0681,38266.3021
2005-11-21 13:20:00,8.79,8.79,8.76,8.77,68691.148783875,5.0739,5.0739,5.0565,5.0623,68691.1488
2005-11-21 13:30:00,8.76,8.76,8.75,8.75,34606.956236625,5.0565,5.0565,5.0508,5.0508,34606.9562
2005-11-21 13:40:00,8.75,8.76,8.74,8.74,53112.7908405,5.0508,5.0565,5.045,5.045,53112.7908
2005-11-21 13:50:00,8.75,8.76,8.74,8.75,185267.4515145,5.0508,5.0565,5.045,5.0508,185267.4515
2005-11-21 14:00:00,8.75,8.76,8.75,8.75,12755.43402075,5.0508,5.0565,5.0508,5.0508,12755.434
2005-11-21 14:10:00,8.76,8.76,8.75,8.75,10350.721049625,5.0565,5.0565,5.0508,5.0508,10350.721
2005-11-21 14:20:00,8.76,8.76,8.75,8.76,41821.09515,5.0565,5.0565,5.0508,5.0565,41821.0952
2005-11-21 14:30:00,8.74,8.75,8.74,8.75,145014.647432625,5.045,5.0508,5.045,5.0508,145014.6474
2005-11-21 14:40:00,8.75,8.78,8.75,8.78,117935.488323,5.0508,5.0681,5.0508,5.0681,117935.4883
2005-11-21 14:50:00,8.78,8.78,8.76,8.77,81342.03006675,5.0681,5.0681,5.0565,5.0623,81342.0301
2005-11-21 15:00:00,8.77,8.78,8.77,8.78,91379.09290275,5.0623,5.0681,5.0623,5.0681,91379.0929
2005-11-21 15:10:00,8.78,8.78,8.76,8.78,179307.945455625,5.0681,5.0681,5.0565,5.0681,179307.9455
2005-11-21 15:20:00,8.78,8.8,8.77,8.79,246744.461385,5.0681,5.0796,5.0623,5.0739,246744.4614
2005-11-21 15:30:00,8.79,8.8,8.77,8.77,282606.050476125,5.0739,5.0796,5.0623,5.0623,282606.0505
2005-11-21 15:40:00,8.77,8.8,8.77,8.77,261068.186473875,5.0623,5.0796,5.0623,5.0623,261068.1865
2005-11-21 15:50:00,8.77,8.8,8.77,8.77,296511.5646135,5.0623,5.0796,5.0623,5.0623,296511.5646
2005-11-22 09:30:00,8.77,8.77,8.68,8.68,451981.485833625,5.0623,5.0623,5.0104,5.0104,451981.4858
2005-11-22 09:40:00,8.69,8.73,8.69,8.7,531337.01388075,5.0161,5.0392,5.0161,5.0219,531337.0139
2005-11-22 09:50:00,8.7,8.73,8.69,8.72,247267.225074375,5.0219,5.0392,5.0161,5.0334,247267.2251
2005-11-22 10:00:00,8.71,8.75,8.71,8.74,147419.36040375,5.0277,5.0508,5.0277,5.045,147419.3604
2005-11-22 10:10:00,8.74,8.77,8.74,8.76,134559.373645125,5.045,5.0623,5.045,5.0565,134559.3736
2005-11-22 10:20:00,8.76,8.77,8.75,8.75,133618.39900425,5.0565,5.0623,5.0508,5.0508,133618.399
2005-11-22 10:30:00,8.75,8.76,8.75,8.76,90333.565524,5.0508,5.0565,5.0508,5.0565,90333.5655
2005-11-22 10:40:00,8.76,8.78,8.74,8.77,352760.93759025,5.0565,5.0681,5.045,5.0623,352760.9376
2005-11-22 10:50:00,8.77,8.8,8.76,8.79,215692.298236125,5.0623,5.0796,5.0565,5.0739,215692.2982
2005-11-22 11:00:00,8.8,8.8,8.78,8.78,125045.0744985,5.0796,5.0796,5.0681,5.0681,125045.0745
2005-11-22 11:10:00,8.78,8.82,8.77,8.81,1093517.085434625,5.0681,5.0912,5.0623,5.0854,1093517.0854
2005-11-22 11:20:00,8.82,8.84,8.78,8.84,254795.022201375,5.0912,5.1027,5.0681,5.1027,254795.0222
2005-11-22 11:30:00,8.84,8.84,8.83,8.84,109048.505603625,5.1027,5.1027,5.0969,5.1027,109048.5056
2005-11-22 11:40:00,8.84,8.86,8.84,8.85,361229.709358125,5.1027,5.1143,5.1027,5.1085,361229.7094
2005-11-22 11:50:00,8.85,8.86,8.84,8.85,291702.13867125,5.1085,5.1143,5.1027,5.1085,291702.1387
2005-11-22 12:00:00,8.86,8.9,8.86,8.9,506035.251315,5.1143,5.1374,5.1143,5.1374,506035.2513
2005-11-22 12:10:00,8.89,8.92,8.89,8.9,359975.076503625,5.1316,5.1489,5.1316,5.1374,359975.0765
2005-11-22 12:20:00,8.9,8.91,8.9,8.91,496102.741216875,5.1374,5.1431,5.1374,5.1431,496102.7412
2005-11-22 12:30:00,8.9,8.91,8.9,8.9,150974.1534915,5.1374,5.1431,5.1374,5.1374,150974.1535
2005-11-22 12:40:00,8.9,8.92,8.9,8.91,352238.173900875,5.1374,5.1489,5.1374,5.1431,352238.1739
2005-11-22 12:50:00,8.91,8.93,8.9,8.93,361229.709358125,5.1431,5.1547,5.1374,5.1547,361229.7094
2005-11-22 13:00:00,8.92,8.95,8.92,8.95,365098.1606595,5.1489,5.1662,5.1489,5.1662,365098.1607
2005-11-22 13:10:00,8.94,8.99,8.92,8.99,805056.0816375,5.1604,5.1893,5.1489,5.1893,805056.0816
2005-11-22 13:20:00,8.99,8.99,8.97,8.97,420615.664471125,5.1893,5.1893,5.1778,5.1778,420615.6645
2005-11-22 13:30:00,8.97,8.97,8.92,8.96,187253.953534125,5.1778,5.1778,5.1489,5.172,187253.9535
2005-11-22 13:40:00,8.95,8.98,8.95,8.98,309371.551372125,5.1662,5.1835,5.1662,5.1835,309371.5514
2005-11-22 13:50:00,8.98,9.0,8.97,8.99,820738.99231875,5.1835,5.1951,5.1778,5.1893,820738.9923
2005-11-22 14:00:00,8.99,9.01,8.99,9.01,425947.85410275,5.1893,5.2008,5.1893,5.2008,425947.8541
2005-11-22 14:10:00,9.01,9.01,8.97,8.99,171884.7010665,5.2008,5.2008,5.1778,5.1893,171884.7011
2005-11-22 14:20:00,8.99,9.01,8.99,9.0,419151.926140875,5.1893,5.2008,5.1893,5.1951,419151.9261
2005-11-22 14:30:00,9.0,9.01,9.0,9.01,521195.398306875,5.1951,5.2008,5.1951,5.2008,521195.3983
2005-11-22 14:40:00,9.01,9.06,9.01,9.06,556429.67097075,5.2008,5.2297,5.2008,5.2297,556429.671
2005-11-22 14:50:00,9.06,9.07,9.04,9.06,382140.256933125,5.2297,5.2355,5.2182,5.2297,382140.2569
2005-11-22 15:00:00,9.06,9.07,9.05,9.06,175334.941416375,5.2297,5.2355,5.2239,5.2297,175334.9414
2005-11-22 15:10:00,9.05,9.05,9.01,9.01,170525.515474125,5.2239,5.2239,5.2008,5.2008,170525.5155
2005-11-22 15:20:00,9.02,9.04,9.01,9.03,693289.204849125,5.2066,5.2182,5.2008,5.2124,693289.2048
2005-11-22 15:30:00,9.02,9.05,9.02,9.04,380467.413127125,5.2066,5.2239,5.2066,5.2182,380467.4131
2005-11-22 15:40:00,9.04,9.04,9.0,9.02,496207.29395475,5.2182,5.2182,5.1951,5.2066,496207.294
2005-11-22 15:50:00,9.02,9.05,9.0,9.04,1609171.188634125,5.2066,5.2239,5.1951,5.2182,1609171.1886
2005-11-23 09:30:00,8.99,9.07,8.98,9.07,578490.298662375,5.1893,5.2355,5.1835,5.2355,578490.2987
2005-11-23 09:40:00,9.06,9.12,9.05,9.12,711167.72302575,5.2297,5.2643,5.2239,5.2643,711167.723
2005-11-23 09:50:00,9.12,9.15,9.05,9.09,524227.42770525,5.2643,5.2817,5.2239,5.247,524227.4277
2005-11-23 10:00:00,9.1,9.15,9.09,9.13,352656.384852375,5.2528,5.2817,5.247,5.2701,352656.3849
2005-11-23 10:10:00,9.13,9.13,9.05,9.08,1684762.81811775,5.2701,5.2701,5.2239,5.2413,1684762.8181
2005-11-23 10:20:00,9.07,9.09,9.06,9.08,524227.42770525,5.2355,5.247,5.2297,5.2413,524227.4277
2005-11-23 10:30:00,9.07,9.11,9.07,9.08,209732.79217725,5.2355,5.2586,5.2355,5.2413,209732.7922
2005-11-23 10:40:00,9.08,9.1,9.07,9.09,418210.9515,5.2413,5.2528,5.2355,5.247,418210.9515
2005-11-23 10:50:00,9.08,9.1,9.08,9.09,149510.41516125,5.2413,5.2528,5.2413,5.247,149510.4152
2005-11-23 11:00:00,9.09,9.09,9.08,9.08,121594.834148625,5.247,5.247,5.2413,5.2413,121594.8341
2005-11-23 11:10:00,9.09,9.12,9.08,9.12,301320.99055575,5.247,5.2643,5.2413,5.2643,301320.9906
2005-11-23 11:20:00,9.12,9.12,9.09,9.09,275914.675252125,5.2643,5.2643,5.247,5.247,275914.6753
2005-11-23 11:30:00,9.09,9.11,9.09,9.1,214333.11264375,5.247,5.2586,5.247,5.2528,214333.1126
2005-11-23 11:40:00,9.1,9.12,9.09,9.11,152333.339083875,5.2528,5.2643,5.247,5.2586,152333.3391
2005-11-23 11:50:00,9.12,9.12,9.11,9.12,146164.72754925,5.2643,5.2643,5.2586,5.2643,146164.7275
2005-11-23 12:00:00,9.12,9.13,9.11,9.12,99011.442767625,5.2643,5.2701,5.2586,5.2643,99011.4428
2005-11-23 12:10:00,9.12,9.13,9.11,9.12,250926.5709,5.2643,5.2701,5.2586,5.2643,250926.5709
2005-11-23 12:20:00,9.12,9.14,9.12,9.13,197604.67458375,5.2643,5.2759,5.2643,5.2701,197604.6746
2005-11-23 12:30:00,9.13,9.15,9.12,9.13,176171.363319375,5.2701,5.2817,5.2643,5.2701,176171.3633
2005-11-23 12:40:00,9.13,9.15,9.12,9.13,55935.714763125,5.2701,5.2817,5.2643,5.2701,55935.7148
2005-11-23 12:50:00,9.13,9.15,9.12,9.14,142505.381723625,5.2701,5.2817,5.2643,5.2759,142505.3817
2005-11-23 13:00:00,9.15,9.16,9.14,9.15,565421.206428,5.2817,5.2874,5.2759,5.2817,565421.2064
2005-11-23 13:10:00,9.15,9.18,9.15,9.17,229179.601422,5.2817,5.299,5.2817,5.2932,229179.6014
2005-11-23 13:20:00,9.17,9.19,9.16,9.17,518477.027122125,5.2932,5.3047,5.2874,5.2932,518477.0271
2005-11-23 13:30:00,9.17,9.19,9.17,9.19,83746.743037875,5.2932,5.3047,5.2932,5.3047,83746.743
2005-11-23 13:40:00,9.18,9.19,9.17,9.18,90124.46004825,5.299,5.3047,5.2932,5.299,90124.46
2005-11-23 13:50:00,9.19,9.19,9.14,9.18,316794.79576125,5.3047,5.3047,5.2759,5.299,316794.7958
2005-11-23 14:00:00,9.18,9.19,9.17,9.17,263891.1103965,5.299,5.3047,5.2932,5.2932,263891.1104
2005-11-23 14:10:00,9.17,9.19,9.17,9.18,266818.587057,5.2932,5.3047,5.2932,5.299,266818.5871
2005-11-23 14:20:00,9.19,9.19,9.17,9.18,61267.90439475,5.3047,5.3047,5.2932,5.299,61267.9044
2005-11-23 14:30:00,9.18,9.19,9.17,9.19,339900.950831625,5.299,5.3047,5.2932,5.3047,339900.9508
2005-11-23 14:40:00,9.19,9.2,9.18,9.2,322126.985392875,5.3047,5.3105,5.299,5.3105,322126.9854
2005-11-23 14:50:00,9.2,9.2,9.16,9.16,203459.62790475,5.3105,5.3105,5.2874,5.2874,203459.6279
2005-11-23 15:00:00,9.16,9.19,9.14,9.15,215901.403711875,5.2874,5.3047,5.2759,5.2817,215901.4037
2005-11-23 15:10:00,9.15,9.15,9.09,9.11,487738.522186875,5.2817,5.2817,5.247,5.2586,487738.5222
2005-11-23 15:20:00,9.1,9.14,9.1,9.12,521299.95104475,5.2528,5.2759,5.2528,5.2643,521299.951
2005-11-23 15:30:00,9.12,9.12,9.08,9.1,465782.447233125,5.2643,5.2643,5.2413,5.2528,465782.4472
2005-11-23 15:40:00,9.1,9.11,9.07,9.08,516281.41962675,5.2528,5.2586,5.2355,5.2413,516281.4196
2005-11-23 15:50:00,9.07,9.07,9.02,9.04,453236.118688125,5.2355,5.2355,5.2066,5.2182,453236.1187
2005-11-25 09:30:00,9.07,9.13,9.02,9.03,264622.979561625,5.2355,5.2701,5.2066,5.2124,264622.9796
2005-11-25 09:40:00,9.03,9.03,8.99,9.0,145641.963859875,5.2124,5.2124,5.1893,5.1951,145641.9639
2005-11-25 09:50:00,9.0,9.07,8.99,9.05,236498.29307325,5.1951,5.2355,5.1893,5.2239,236498.2931
2005-11-25 10:00:00,9.05,9.07,9.04,9.05,101102.497525125,5.2239,5.2355,5.2182,5.2239,101102.4975
2005-11-25 10:10:00,9.04,9.05,9.04,9.04,54262.870957125,5.2182,5.2239,5.2182,5.2182,54262.871
2005-11-25 10:20:00,9.07,9.07,9.05,9.06,100893.392049375,5.2355,5.2355,5.2239,5.2297,100893.392
2005-11-25 10:30:00,9.06,9.07,9.02,9.02,219142.538586,5.2297,5.2355,5.2066,5.2066,219142.5386
2005-11-25 10:40:00,9.02,9.03,8.99,9.0,160697.558113875,5.2066,5.2124,5.1893,5.1951,160697.5581
2005-11-25 10:50:00,8.99,9.01,8.99,9.0,104239.079661375,5.1893,5.2008,5.1893,5.1951,104239.0797
2005-11-25 11:00:00,9.0,9.0,8.98,8.98,139264.2468495,5.1951,5.1951,5.1835,5.1835,139264.2468
2005-11-25 11:10:00,8.99,8.99,8.97,8.98,56563.031190375,5.1893,5.1893,5.1778,5.1835,56563.0312
2005-11-25 11:20:00,8.98,8.99,8.97,8.99,76741.70960025,5.1835,5.1893,5.1778,5.1893,76741.7096
2005-11-25 11:30:00,8.98,8.99,8.97,8.98,71200.414492875,5.1835,5.1893,5.1778,5.1835,71200.4145
2005-11-25 11:40:00,8.98,8.99,8.97,8.98,38161.749324375,5.1835,5.1893,5.1778,5.1835,38161.7493
2005-11-25 11:50:00,8.98,9.01,8.98,9.01,80191.949950125,5.1835,5.2008,5.1835,5.2008,80191.95
2005-11-25 12:00:00,9.0,9.0,8.98,9.0,217469.69478,5.1951,5.1951,5.1835,5.1951,217469.6948
2005-11-25 12:10:00,8.99,9.01,8.98,9.01,77055.367813875,5.1893,5.2008,5.1835,5.2008,77055.3678
2005-11-25 12:20:00,9.01,9.02,9.0,9.01,237962.0314035,5.2008,5.2066,5.1951,5.2008,237962.0314
2005-11-25 12:30:00,9.01,9.02,9.0,9.0,257199.7351725,5.2008,5.2066,5.1951,5.1951,257199.7352
2005-11-25 12:40:00,9.0,9.01,8.99,8.99,202832.3114775,5.1951,5.2008,5.1893,5.1893,202832.3115
2005-11-25 12:50:00,8.99,9.01,8.97,8.99,1403934.1641855,5.1893,5.2008,5.1778,5.1893,1403934.1642
2005-11-25 13:00:00,8.99,8.99,8.98,8.98,17564.859963,5.1893,5.1893,5.1835,5.1835,17564.86
2005-11-25 13:10:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 13:20:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 13:30:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 13:40:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 13:50:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 14:00:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 14:10:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 14:20:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 14:30:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 14:40:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 14:50:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 15:00:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 15:10:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 15:20:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 15:30:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 15:40:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 15:50:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-28 09:30:00,8.99,9.07,8.99,9.05,433893.86218125,5.1893,5.2355,5.1893,5.2239,433893.8622
2005-11-28 09:40:00,9.05,9.05,8.96,8.96,225833.91381,5.2239,5.2239,5.172,5.172,225833.9138
2005-11-28 09:50:00,8.97,9.02,8.97,8.99,247999.0942395,5.1778,5.2066,5.1778,5.1893,247999.0942
2005-11-28 10:00:00,8.99,9.02,8.98,8.99,311148.947916,5.1893,5.2066,5.1835,5.1893,311148.9479
2005-11-28 10:10:00,8.98,8.99,8.97,8.98,131422.791508875,5.1835,5.1893,5.1778,5.1835,131422.7915
2005-11-28 10:20:00,8.99,8.99,8.98,8.99,103507.21049625,5.1893,5.1893,5.1835,5.1893,103507.2105
2005-11-28 10:30:00,8.99,9.0,8.98,8.99,250822.018162125,5.1893,5.1951,5.1835,5.1893,250822.0182
2005-11-28 10:40:00,9.0,9.0,8.99,8.99,104134.5269235,5.1951,5.1951,5.1893,5.1893,104134.5269
2005-11-28 10:50:00,8.99,8.99,8.95,8.95,158606.503356375,5.1893,5.1893,5.1662,5.1662,158606.5034
2005-11-28 11:00:00,8.96,8.97,8.94,8.95,308848.78768275,5.172,5.1778,5.1604,5.1662,308848.7877
2005-11-28 11:10:00,8.95,8.96,8.94,8.95,111244.113099,5.1662,5.172,5.1604,5.1662,111244.1131
2005-11-28 11:20:00,8.95,8.96,8.95,8.96,68691.148783875,5.1662,5.172,5.1662,5.172,68691.1488
2005-11-28 11:30:00,8.97,8.97,8.95,8.96,77159.92055175,5.1778,5.1778,5.1662,5.172,77159.9206
2005-11-28 11:40:00,8.96,8.97,8.95,8.97,48721.57584975,5.172,5.1778,5.1662,5.1778,48721.5758
2005-11-28 11:50:00,8.97,8.97,8.95,8.96,54681.081908625,5.1778,5.1778,5.1662,5.172,54681.0819
2005-11-28 12:00:00,8.95,8.96,8.94,8.95,119921.990342625,5.1662,5.172,5.1604,5.1662,119921.9903
2005-11-28 12:10:00,8.95,8.96,8.93,8.93,648017.86934925,5.1662,5.172,5.1547,5.1547,648017.8693
2005-11-28 12:20:00,8.93,8.93,8.9,8.92,113230.615118625,5.1547,5.1547,5.1374,5.1489,113230.6151
2005-11-28 12:30:00,8.91,8.92,8.9,8.9,39207.276703125,5.1431,5.1489,5.1374,5.1374,39207.2767
2005-11-28 12:40:00,8.9,8.91,8.9,8.9,78519.106144125,5.1374,5.1431,5.1374,5.1374,78519.1061
2005-11-28 12:50:00,8.9,8.91,8.9,8.9,69841.2289005,5.1374,5.1431,5.1374,5.1374,69841.2289
2005-11-28 13:00:00,8.9,8.9,8.89,8.89,80191.949950125,5.1374,5.1374,5.1316,5.1316,80191.95
2005-11-28 13:10:00,8.89,8.9,8.86,8.88,177425.996173875,5.1316,5.1374,5.1143,5.1258,177425.9962
2005-11-28 13:20:00,8.88,8.89,8.85,8.85,433893.86218125,5.1258,5.1316,5.1085,5.1085,433893.8622
2005-11-28 13:30:00,8.86,8.88,8.86,8.86,268177.772649375,5.1143,5.1258,5.1143,5.1143,268177.7726
2005-11-28 13:40:00,8.86,8.87,8.85,8.86,219665.302275375,5.1143,5.12,5.1085,5.1143,219665.3023
2005-11-28 13:50:00,8.86,8.88,8.85,8.86,337809.896074125,5.1143,5.1258,5.1085,5.1143,337809.8961
2005-11-28 14:00:00,8.86,8.88,8.86,8.87,155469.921220125,5.1143,5.1258,5.1143,5.12,155469.9212
2005-11-28 14:10:00,8.87,8.88,8.86,8.88,103402.657758375,5.12,5.1258,5.1143,5.1258,103402.6578
2005-11-28 14:20:00,8.88,8.88,8.87,8.88,200427.598506375,5.1258,5.1258,5.12,5.1258,200427.5985
2005-11-28 14:30:00,8.87,8.88,8.87,8.87,60013.27154025,5.12,5.1258,5.12,5.12,60013.2715
2005-11-28 14:40:00,8.88,8.9,8.87,8.88,287938.24010775,5.1258,5.1374,5.12,5.1258,287938.2401
2005-11-28 14:50:00,8.87,8.89,8.87,8.88,200323.0457685,5.12,5.1316,5.12,5.1258,200323.0458
2005-11-28 15:00:00,8.88,8.89,8.88,8.88,146896.596714375,5.1258,5.1316,5.1258,5.1258,146896.5967
2005-11-28 15:10:00,8.88,8.89,8.88,8.89,132259.213411875,5.1258,5.1316,5.1258,5.1316,132259.2134
2005-11-28 15:20:00,8.88,8.89,8.86,8.86,336241.605006,5.1258,5.1316,5.1143,5.1143,336241.605
2005-11-28 15:30:00,8.87,8.88,8.86,8.88,518895.238073625,5.12,5.1258,5.1143,5.1258,518895.2381
2005-11-28 15:40:00,8.88,8.89,8.87,8.88,252076.651016625,5.1258,5.1316,5.12,5.1258,252076.651
2005-11-28 15:50:00,8.89,8.89,8.88,8.88,471323.7423405,5.1316,5.1316,5.1258,5.1258,471323.7423
2005-11-29 09:30:00,8.9,8.94,8.89,8.93,754138.898292375,5.1374,5.1604,5.1316,5.1547,754138.8983
2005-11-29 09:40:00,8.92,8.94,8.9,8.9,1455165.00574425,5.1489,5.1604,5.1374,5.1374,1455165.0057
2005-11-29 09:50:00,8.9,8.98,8.9,8.96,269955.16919325,5.1374,5.1835,5.1374,5.172,269955.1692
2005-11-29 10:00:00,8.97,9.1,8.96,9.09,770030.914449375,5.1778,5.2528,5.172,5.247,770030.9144
2005-11-29 10:10:00,9.08,9.08,9.03,9.05,577340.21854575,5.2413,5.2413,5.2124,5.2239,577340.2185
2005-11-29 10:20:00,9.04,9.05,9.02,9.02,159024.714307875,5.2182,5.2239,5.2066,5.2066,159024.7143
2005-11-29 10:30:00,9.02,9.03,9.01,9.03,279574.02107775,5.2066,5.2124,5.2008,5.2124,279574.0211
2005-11-29 10:40:00,9.02,9.03,9.01,9.01,88137.958028625,5.2066,5.2124,5.2008,5.2008,88137.958
2005-11-29 10:50:00,9.01,9.02,8.99,8.99,123267.677954625,5.2008,5.2066,5.1893,5.1893,123267.678
2005-11-29 11:00:00,9.0,9.01,8.99,9.0,162161.296444125,5.1951,5.2008,5.1893,5.1951,162161.2964
2005-11-29 11:10:00,9.0,9.01,8.99,9.0,134036.60995575,5.1951,5.2008,5.1893,5.1951,134036.61
2005-11-29 11:20:00,9.0,9.01,8.97,8.97,417897.293286375,5.1951,5.2008,5.1778,5.1778,417897.2933
2005-11-29 11:30:00,8.97,8.99,8.97,8.99,135291.24281025,5.1778,5.1893,5.1778,5.1893,135291.2428
2005-11-29 11:40:00,8.99,8.99,8.98,8.98,79146.422571375,5.1893,5.1893,5.1835,5.1835,79146.4226
2005-11-29 11:50:00,8.98,8.99,8.95,8.96,199695.72934125,5.1835,5.1893,5.1662,5.172,199695.7293
2005-11-29 12:00:00,8.95,8.96,8.92,8.92,434521.1786085,5.1662,5.172,5.1489,5.1489,434521.1786
2005-11-29 12:10:00,8.92,8.93,8.9,8.93,236498.29307325,5.1489,5.1547,5.1374,5.1547,236498.2931
2005-11-29 12:20:00,8.93,8.97,8.92,8.94,461391.232242375,5.1547,5.1778,5.1489,5.1604,461391.2322
2005-11-29 12:30:00,8.93,8.94,8.91,8.92,76428.051386625,5.1547,5.1604,5.1431,5.1489,76428.0514
2005-11-29 12:40:00,8.92,8.93,8.92,8.93,134454.82090725,5.1489,5.1547,5.1489,5.1547,134454.8209
2005-11-29 12:50:00,8.93,8.93,8.9,8.9,168748.11893025,5.1547,5.1547,5.1374,5.1374,168748.1189
2005-11-29 13:00:00,8.9,8.91,8.9,8.9,58549.53321,5.1374,5.1431,5.1374,5.1374,58549.5332
2005-11-29 13:10:00,8.9,8.93,8.9,8.92,437030.4443175,5.1374,5.1547,5.1374,5.1489,437030.4443
2005-11-29 13:20:00,8.91,8.93,8.91,8.93,96083.966107125,5.1431,5.1547,5.1431,5.1547,96083.9661
2005-11-29 13:30:00,8.92,8.94,8.92,8.93,70573.098065625,5.1489,5.1604,5.1489,5.1547,70573.0981
2005-11-29 13:40:00,8.92,8.93,8.92,8.93,61372.457132625,5.1489,5.1547,5.1489,5.1547,61372.4571
2005-11-29 13:50:00,8.92,8.93,8.92,8.93,43807.597169625,5.1489,5.1547,5.1489,5.1547,43807.5972
2005-11-29 14:00:00,8.92,8.93,8.91,8.91,89078.9326695,5.1489,5.1547,5.1431,5.1431,89078.9327
2005-11-29 14:10:00,8.91,8.92,8.9,8.91,67959.27961875,5.1431,5.1489,5.1374,5.1431,67959.2796
2005-11-29 14:20:00,8.91,8.91,8.9,8.9,60536.035229625,5.1431,5.1431,5.1374,5.1374,60536.0352
2005-11-29 14:30:00,8.9,8.91,8.9,8.9,69423.017949,5.1374,5.1431,5.1374,5.1374,69423.0179
2005-11-29 14:40:00,8.9,8.92,8.9,8.9,183908.265922125,5.1374,5.1489,5.1374,5.1374,183908.2659
2005-11-29 14:50:00,8.91,8.92,8.9,8.92,389772.606798,5.1431,5.1489,5.1374,5.1489,389772.6068
2005-11-29 15:00:00,8.91,8.92,8.9,8.91,136023.111975375,5.1431,5.1489,5.1374,5.1431,136023.112
2005-11-29 15:10:00,8.91,8.91,8.9,8.9,125358.732712125,5.1431,5.1431,5.1374,5.1374,125358.7327
2005-11-29 15:20:00,8.9,8.91,8.9,8.91,190390.535670375,5.1374,5.1431,5.1374,5.1431,190390.5357
2005-11-29 15:30:00,8.91,8.91,8.9,8.9,179412.4981935,5.1431,5.1431,5.1374,5.1374,179412.4982
2005-11-29 15:40:00,8.9,8.91,8.89,8.9,527782.220793,5.1374,5.1431,5.1316,5.1374,527782.2208
2005-11-29 15:50:00,8.9,8.91,8.89,8.9,385590.497283,5.1374,5.1431,5.1316,5.1374,385590.4973
2005-11-30 09:30:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-30 09:40:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-30 09:50:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-30 10:00:00,8.98,9.12,8.98,9.01,5959.506058875,5.1835,5.2643,5.1835,5.2008,5959.5061
2005-11-30 10:10:00,9.07,9.15,9.06,9.12,754452.556506,5.2355,5.2817,5.2297,5.2643,754452.5565
2005-11-30 10:20:00,9.12,9.15,9.12,9.13,351088.09378425,5.2643,5.2817,5.2643,5.2701,351088.0938
2005-11-30 10:30:00,9.13,9.13,9.12,9.12,424902.326724,5.2701,5.2701,5.2643,5.2643,424902.3267
2005-11-30 10:40:00,9.12,9.15,9.12,9.14,552456.6669315,5.2643,5.2817,5.2643,5.2759,552456.6669
2005-11-30 10:50:00,9.14,9.17,9.13,9.17,263577.452182875,5.2759,5.2932,5.2701,5.2932,263577.4522
2005-11-30 11:00:00,9.17,9.2,9.16,9.18,802128.604977,5.2932,5.3105,5.2874,5.299,802128.605
2005-11-30 11:10:00,9.18,9.2,9.16,9.17,1691558.746079625,5.299,5.3105,5.2874,5.2932,1691558.7461
2005-11-30 11:20:00,9.16,9.18,9.16,9.18,257827.05159975,5.2874,5.299,5.2874,5.299,257827.0516
2005-11-30 11:30:00,9.18,9.2,9.14,9.16,196245.488991375,5.299,5.3105,5.2759,5.2874,196245.489
2005-11-30 11:40:00,9.16,9.19,9.14,9.14,145223.752908375,5.2874,5.3047,5.2759,5.2759,145223.7529
2005-11-30 11:50:00,9.15,9.15,9.12,9.12,141982.61803425,5.2817,5.2817,5.2643,5.2643,141982.618
2005-11-30 12:00:00,9.11,9.13,9.11,9.12,173348.43939675,5.2586,5.2701,5.2586,5.2643,173348.4394
2005-11-30 12:10:00,9.12,9.14,9.12,9.12,162788.612871375,5.2643,5.2759,5.2643,5.2643,162788.6129
2005-11-30 12:20:00,9.12,9.13,9.11,9.13,118667.357488125,5.2643,5.2701,5.2586,5.2701,118667.3575
2005-11-30 12:30:00,9.12,9.13,9.12,9.12,91169.987427,5.2643,5.2701,5.2643,5.2643,91169.9874
2005-11-30 12:40:00,9.12,9.14,9.11,9.13,234720.896529375,5.2643,5.2759,5.2586,5.2701,234720.8965
2005-11-30 12:50:00,9.14,9.17,9.14,9.15,281560.523097375,5.2759,5.2932,5.2759,5.2817,281560.5231
2005-11-30 13:00:00,9.15,9.18,9.15,9.18,306862.285663125,5.2817,5.299,5.2817,5.299,306862.2857
2005-11-30 13:10:00,9.18,9.21,9.17,9.19,302052.859720875,5.299,5.3163,5.2932,5.3047,302052.8597
2005-11-30 13:20:00,9.19,9.19,9.17,9.19,197918.332797375,5.3047,5.3047,5.2932,5.3047,197918.3328
2005-11-30 13:30:00,9.19,9.19,9.16,9.17,374507.90706825,5.3047,5.3047,5.2874,5.2932,374507.9071
2005-11-30 13:40:00,9.18,9.19,9.16,9.18,146792.0439765,5.299,5.3047,5.2874,5.299,146792.044
2005-11-30 13:50:00,9.18,9.19,9.17,9.17,314599.188265875,5.299,5.3047,5.2932,5.2932,314599.1883
2005-11-30 14:00:00,9.17,9.2,9.17,9.2,403991.779149,5.2932,5.3105,5.2932,5.3105,403991.7791
2005-11-30 14:10:00,9.2,9.2,9.19,9.19,64718.144744625,5.3105,5.3105,5.3047,5.3047,64718.1447
2005-11-30 14:20:00,9.19,9.2,9.19,9.19,206177.9990895,5.3047,5.3105,5.3047,5.3047,206177.9991
2005-11-30 14:30:00,9.18,9.19,9.17,9.18,74546.102104875,5.299,5.3047,5.2932,5.299,74546.1021
2005-11-30 14:40:00,9.18,9.18,9.17,9.17,80610.160901625,5.299,5.299,5.2932,5.2932,80610.1609
2005-11-30 14:50:00,9.17,9.18,9.17,9.17,65554.566647625,5.2932,5.299,5.2932,5.2932,65554.5666
2005-11-30 15:00:00,9.17,9.18,9.17,9.17,96083.966107125,5.2932,5.299,5.2932,5.2932,96083.9661
2005-11-30 15:10:00,9.17,9.18,9.16,9.16,139891.56327675,5.2932,5.299,5.2874,5.2874,139891.5633
2005-11-30 15:20:00,9.16,9.17,9.15,9.17,223115.54262525,5.2874,5.2932,5.2817,5.2932,223115.5426
2005-11-30 15:30:00,9.17,9.17,9.14,9.14,261172.73921175,5.2932,5.2932,5.2759,5.2759,261172.7392
2005-11-30 15:40:00,9.13,9.17,9.12,9.13,917450.274853125,5.2701,5.2932,5.2643,5.2701,917450.2749
2005-11-30 15:50:00,9.13,9.15,9.1,9.15,889221.035626875,5.2701,5.2817,5.2528,5.2817,889221.0356
2005-12-01 09:30:00,9.26,9.33,9.23,9.32,967217.378081625,5.3452,5.3856,5.3278,5.3798,967217.3781
2005-12-01 09:40:00,9.32,9.32,9.31,9.32,411205.918062375,5.3798,5.3798,5.374,5.3798,411205.9181
2005-12-01 09:50:00,9.32,9.32,9.2,9.23,471428.295078375,5.3798,5.3798,5.3105,5.3278,471428.2951
2005-12-01 10:00:00,9.24,9.3,9.24,9.28,341364.689161875,5.3336,5.3682,5.3336,5.3567,341364.6892
2005-12-01 10:10:00,9.28,9.33,9.28,9.32,185685.662466,5.3567,5.3856,5.3567,5.3798,185685.6625
2005-12-01 10:20:00,9.32,9.33,9.29,9.31,152333.339083875,5.3798,5.3856,5.3625,5.374,152333.3391
2005-12-01 10:30:00,9.31,9.31,9.29,9.29,126927.02378025,5.374,5.374,5.3625,5.3625,126927.0238
2005-12-01 10:40:00,9.29,9.3,9.29,9.3,212869.3743135,5.3625,5.3682,5.3625,5.3682,212869.3743
2005-12-01 10:50:00,9.29,9.3,9.26,9.28,123581.33616825,5.3625,5.3682,5.3452,5.3567,123581.3362
2005-12-01 11:00:00,9.27,9.28,9.25,9.28,133304.740790625,5.3509,5.3567,5.3394,5.3567,133304.7408
2005-12-01 11:10:00,9.28,9.28,9.26,9.27,138427.8249465,5.3567,5.3567,5.3452,5.3509,138427.8249
2005-12-01 11:20:00,9.26,9.27,9.24,9.24,163311.37656075,5.3452,5.3509,5.3336,5.3336,163311.3766
2005-12-01 11:30:00,9.24,9.26,9.24,9.24,164043.245725875,5.3336,5.3452,5.3336,5.3336,164043.2457
2005-12-01 11:40:00,9.24,9.26,9.24,9.25,135918.5592375,5.3336,5.3452,5.3336,5.3394,135918.5592
2005-12-01 11:50:00,9.26,9.3,9.25,9.29,141041.643393375,5.3452,5.3682,5.3394,5.3625,141041.6434
2005-12-01 12:00:00,9.29,9.31,9.29,9.3,70991.309017125,5.3625,5.374,5.3625,5.3682,70991.309
2005-12-01 12:10:00,9.3,9.33,9.29,9.31,200113.94029275,5.3682,5.3856,5.3625,5.374,200113.9403
2005-12-01 12:20:00,9.31,9.54,9.31,9.34,343769.402133,5.374,5.5068,5.374,5.3913,343769.4021
2005-12-01 12:30:00,9.34,9.35,9.34,9.34,259813.553619375,5.3913,5.3971,5.3913,5.3913,259813.5536
2005-12-01 12:40:00,9.34,9.38,9.34,9.37,260754.52826025,5.3913,5.4144,5.3913,5.4086,260754.5283
2005-12-01 12:50:00,9.37,9.37,9.36,9.37,72245.941871625,5.4086,5.4086,5.4029,5.4086,72245.9419
2005-12-01 13:00:00,9.37,9.4,9.36,9.4,313867.31910075,5.4086,5.426,5.4029,5.426,313867.3191
2005-12-01 13:10:00,9.4,9.45,9.36,9.37,271314.354785625,5.426,5.4548,5.4029,5.4086,271314.3548
2005-12-01 13:20:00,9.37,9.4,9.36,9.4,363007.105902,5.4086,5.426,5.4029,5.426,363007.1059
2005-12-01 13:30:00,9.4,9.41,9.39,9.4,229911.470587125,5.426,5.4317,5.4202,5.426,229911.4706
2005-12-01 13:40:00,9.4,9.41,9.39,9.4,100161.52288425,5.426,5.4317,5.4202,5.426,100161.5229
2005-12-01 13:50:00,9.41,9.41,9.4,9.4,76218.945910875,5.4317,5.4317,5.426,5.426,76218.9459
2005-12-01 14:00:00,9.4,9.4,9.36,9.39,105911.923467375,5.426,5.426,5.4029,5.4202,105911.9235
2005-12-01 14:10:00,9.39,9.39,9.38,9.38,63672.617365875,5.4202,5.4202,5.4144,5.4144,63672.6174
2005-12-01 14:20:00,9.38,9.39,9.38,9.39,56040.267501,5.4144,5.4202,5.4144,5.4202,56040.2675
2005-12-01 14:30:00,9.39,9.39,9.38,9.38,50394.41965575,5.4202,5.4202,5.4144,5.4144,50394.4197
2005-12-01 14:40:00,9.38,9.39,9.38,9.39,74441.549367,5.4144,5.4202,5.4144,5.4202,74441.5494
2005-12-01 14:50:00,9.39,9.4,9.38,9.39,318153.981353625,5.4202,5.426,5.4144,5.4202,318153.9814
2005-12-01 15:00:00,9.39,9.39,9.37,9.39,146478.385762875,5.4202,5.4202,5.4086,5.4202,146478.3858
2005-12-01 15:10:00,9.39,9.41,9.38,9.41,235766.423908125,5.4202,5.4317,5.4144,5.4317,235766.4239
2005-12-01 15:20:00,9.4,9.42,9.38,9.39,371057.666718375,5.426,5.4375,5.4144,5.4202,371057.6667
2005-12-01 15:30:00,9.39,9.4,9.36,9.37,388204.315729875,5.4202,5.426,5.4029,5.4086,388204.3157
2005-12-01 15:40:00,9.37,9.37,9.33,9.34,586959.07043025,5.4086,5.4086,5.3856,5.3913,586959.0704
2005-12-01 15:50:00,9.34,9.36,9.34,9.36,330177.54620925,5.3913,5.4029,5.3913,5.4029,330177.5462
2005-12-02 09:30:00,9.35,9.37,9.34,9.35,615501.967870125,5.3971,5.4086,5.3913,5.3971,615501.9679
2005-12-02 09:40:00,9.35,9.38,9.35,9.37,263159.241231375,5.3971,5.4144,5.3971,5.4086,263159.2412
2005-12-02 09:50:00,9.36,9.37,9.23,9.29,504257.854771125,5.4029,5.4086,5.3278,5.3625,504257.8548
2005-12-02 10:00:00,9.29,9.33,9.28,9.32,146269.280287125,5.3625,5.3856,5.3567,5.3798,146269.2803
2005-12-02 10:10:00,9.31,9.36,9.31,9.35,111871.42952625,5.374,5.4029,5.374,5.3971,111871.4295
2005-12-02 10:20:00,9.34,9.36,9.34,9.36,123476.783430375,5.3913,5.4029,5.3913,5.4029,123476.7834
2005-12-02 10:30:00,9.36,9.38,9.35,9.38,241307.7190155,5.4029,5.4144,5.3971,5.4144,241307.719
2005-12-02 10:40:00,9.38,9.38,9.35,9.36,75591.629483625,5.4144,5.4144,5.3971,5.4029,75591.6295
2005-12-02 10:50:00,9.35,9.38,9.34,9.37,107793.872749125,5.3971,5.4144,5.3913,5.4086,107793.8727
2005-12-02 11:00:00,9.37,9.38,9.33,9.34,127345.23473175,5.4086,5.4144,5.3856,5.3913,127345.2347
2005-12-02 11:10:00,9.33,9.34,9.32,9.34,447694.82358075,5.3856,5.3913,5.3798,5.3913,447694.8236
2005-12-02 11:20:00,9.34,9.34,9.31,9.33,235243.66021875,5.3913,5.3913,5.374,5.3856,235243.6602
2005-12-02 11:30:00,9.33,9.34,9.32,9.33,90960.88195125,5.3856,5.3913,5.3798,5.3856,90960.882
2005-12-02 11:40:00,9.33,9.33,9.31,9.32,53112.7908405,5.3856,5.3856,5.374,5.3798,53112.7908
2005-12-02 11:50:00,9.31,9.33,9.3,9.3,72141.38913375,5.374,5.3856,5.3682,5.3682,72141.3891
2005-12-02 12:00:00,9.3,9.31,9.29,9.31,50708.077869375,5.3682,5.374,5.3625,5.374,50708.0779
2005-12-02 12:10:00,9.3,9.31,9.28,9.3,150974.1534915,5.3682,5.374,5.3567,5.3682,150974.1535
2005-12-02 12:20:00,9.29,9.3,9.28,9.29,83433.08482425,5.3625,5.3682,5.3567,5.3625,83433.0848
2005-12-02 12:30:00,9.28,9.32,9.28,9.32,65136.355696125,5.3567,5.3798,5.3567,5.3798,65136.3557
2005-12-02 12:40:00,9.31,9.32,9.3,9.3,46630.52109225,5.374,5.3798,5.3682,5.3682,46630.5211
2005-12-02 12:50:00,9.3,9.32,9.3,9.3,60954.246181125,5.3682,5.3798,5.3682,5.3682,60954.2462
2005-12-02 13:00:00,9.32,9.32,9.3,9.3,39939.14586825,5.3798,5.3798,5.3682,5.3682,39939.1459
2005-12-02 13:10:00,9.3,9.31,9.3,9.31,45271.335499875,5.3682,5.374,5.3682,5.374,45271.3355
2005-12-02 13:20:00,9.31,9.31,9.3,9.3,41089.225984875,5.374,5.374,5.3682,5.3682,41089.226
2005-12-02 13:30:00,9.3,9.31,9.29,9.3,75382.524007875,5.3682,5.374,5.3625,5.3682,75382.524
2005-12-02 13:40:00,9.29,9.3,9.29,9.29,78414.55340625,5.3625,5.3682,5.3625,5.3625,78414.5534
2005-12-02 13:50:00,9.29,9.3,9.28,9.29,90542.67099975,5.3625,5.3682,5.3567,5.3625,90542.671
2005-12-02 14:00:00,9.28,9.29,9.26,9.27,49348.892277,5.3567,5.3625,5.3452,5.3509,49348.8923
2005-12-02 14:10:00,9.26,9.28,9.25,9.27,78832.76435775,5.3452,5.3567,5.3394,5.3509,78832.7644
2005-12-02 14:20:00,9.28,9.28,9.25,9.27,85001.375892375,5.3567,5.3567,5.3394,5.3509,85001.3759
2005-12-02 14:30:00,9.28,9.29,9.27,9.28,100684.286573625,5.3567,5.3625,5.3509,5.3567,100684.2866
2005-12-02 14:40:00,9.27,9.31,9.27,9.31,157038.21228825,5.3509,5.374,5.3509,5.374,157038.2123
2005-12-02 14:50:00,9.3,9.31,9.27,9.29,160383.89990025,5.3682,5.374,5.3509,5.3625,160383.8999
2005-12-02 15:00:00,9.29,9.29,9.27,9.28,124626.863547,5.3625,5.3625,5.3509,5.3567,124626.8635
2005-12-02 15:10:00,9.27,9.28,9.25,9.26,101416.15573875,5.3509,5.3567,5.3394,5.3452,101416.1557
2005-12-02 15:20:00,9.25,9.29,9.25,9.29,152019.68087025,5.3394,5.3625,5.3394,5.3625,152019.6809
2005-12-02 15:30:00,9.28,9.29,9.27,9.29,162474.95465775,5.3567,5.3625,5.3509,5.3625,162474.9547
2005-12-02 15:40:00,9.29,9.31,9.27,9.29,285219.868923,5.3625,5.374,5.3509,5.3625,285219.8689
2005-12-02 15:50:00,9.3,9.3,9.28,9.29,264518.42682375,5.3682,5.3682,5.3567,5.3625,264518.4268
2005-12-05 09:30:00,9.37,9.42,9.35,9.36,356002.072464375,5.4086,5.4375,5.3971,5.4029,356002.0725
2005-12-05 09:40:00,9.36,9.36,9.33,9.34,171989.253804375,5.4029,5.4029,5.3856,5.3913,171989.2538
2005-12-05 09:50:00,9.33,9.34,9.32,9.34,1504932.10897275,5.3856,5.3913,5.3798,5.3913,1504932.109
2005-12-05 10:00:00,9.34,9.37,9.34,9.36,136650.428402625,5.3913,5.4086,5.3913,5.4029,136650.4284
2005-12-05 10:10:00,9.37,9.37,9.33,9.36,243189.66829725,5.4086,5.4086,5.3856,5.4029,243189.6683
2005-12-05 10:20:00,9.36,9.37,9.35,9.36,207746.290157625,5.4029,5.4086,5.3971,5.4029,207746.2902
2005-12-05 10:30:00,9.36,9.41,9.35,9.4,524227.42770525,5.4029,5.4317,5.3971,5.426,524227.4277
2005-12-05 10:40:00,9.39,9.4,9.37,9.37,275810.12251425,5.4202,5.426,5.4086,5.4086,275810.1225
2005-12-05 10:50:00,9.38,9.38,9.35,9.38,334255.102986375,5.4144,5.4144,5.3971,5.4144,334255.103
2005-12-05 11:00:00,9.38,9.38,9.37,9.37,339796.39809375,5.4144,5.4144,5.4086,5.4086,339796.3981
2005-12-05 11:10:00,9.38,9.38,9.37,9.38,277901.17727175,5.4144,5.4144,5.4086,5.4144,277901.1773
2005-12-05 11:20:00,9.39,9.42,9.38,9.4,151078.706229375,5.4202,5.4375,5.4144,5.426,151078.7062
2005-12-05 11:30:00,9.4,9.41,9.39,9.4,92738.278495125,5.426,5.4317,5.4202,5.426,92738.2785
2005-12-05 11:40:00,9.4,9.41,9.4,9.4,67854.726880875,5.426,5.4317,5.426,5.426,67854.7269
2005-12-05 11:50:00,9.39,9.42,9.39,9.42,81969.346494,5.4202,5.4375,5.4202,5.4375,81969.3465
2005-12-05 12:00:00,9.42,9.43,9.39,9.4,223533.75357675,5.4375,5.4433,5.4202,5.426,223533.7536
2005-12-05 12:10:00,9.41,9.41,9.38,9.38,101520.708476625,5.4317,5.4317,5.4144,5.4144,101520.7085
2005-12-05 12:20:00,9.38,9.41,9.38,9.4,367921.084582125,5.4144,5.4317,5.4144,5.426,367921.0846
2005-12-05 12:30:00,9.41,9.42,9.4,9.42,112812.404167125,5.4317,5.4375,5.426,5.4375,112812.4042
2005-12-05 12:40:00,9.42,9.42,9.41,9.42,182339.974854,5.4375,5.4375,5.4317,5.4375,182339.9749
2005-12-05 12:50:00,9.41,9.44,9.41,9.44,116680.8554685,5.4317,5.4491,5.4317,5.4491,116680.8555
2005-12-05 13:00:00,9.43,9.45,9.42,9.43,135918.5592375,5.4433,5.4548,5.4375,5.4433,135918.5592
2005-12-05 13:10:00,9.43,9.45,9.43,9.45,113126.06238075,5.4433,5.4548,5.4433,5.4548,113126.0624
2005-12-05 13:20:00,9.44,9.48,9.44,9.48,389772.606798,5.4491,5.4721,5.4491,5.4721,389772.6068
2005-12-05 13:30:00,9.48,9.49,9.44,9.46,150869.600753625,5.4721,5.4779,5.4491,5.4606,150869.6008
2005-12-05 13:40:00,9.45,9.46,9.45,9.45,94620.227776875,5.4548,5.4606,5.4548,5.4548,94620.2278
2005-12-05 13:50:00,9.45,9.46,9.45,9.45,60013.27154025,5.4548,5.4606,5.4548,5.4548,60013.2715
2005-12-05 14:00:00,9.46,9.46,9.42,9.43,124208.6525955,5.4606,5.4606,5.4375,5.4433,124208.6526
2005-12-05 14:10:00,9.43,9.47,9.42,9.43,217992.458469375,5.4433,5.4664,5.4375,5.4433,217992.4585
2005-12-05 14:20:00,9.44,9.48,9.43,9.48,533323.515900375,5.4491,5.4721,5.4433,5.4721,533323.5159
2005-12-05 14:30:00,9.48,9.48,9.46,9.47,183699.160446375,5.4721,5.4721,5.4606,5.4664,183699.1604
2005-12-05 14:40:00,9.46,9.47,9.43,9.44,128495.314848375,5.4606,5.4664,5.4433,5.4491,128495.3148
2005-12-05 14:50:00,9.45,9.45,9.43,9.44,172930.22844525,5.4548,5.4548,5.4433,5.4491,172930.2284
2005-12-05 15:00:00,9.43,9.44,9.4,9.41,247267.225074375,5.4433,5.4491,5.426,5.4317,247267.2251
2005-12-05 15:10:00,9.4,9.41,9.38,9.4,356315.730678,5.426,5.4317,5.4144,5.426,356315.7307
2005-12-05 15:20:00,9.4,9.41,9.36,9.38,418420.05697575,5.426,5.4317,5.4029,5.4144,418420.057
2005-12-05 15:30:00,9.38,9.41,9.38,9.4,279469.468339875,5.4144,5.4317,5.4144,5.426,279469.4683
2005-12-05 15:40:00,9.4,9.43,9.39,9.43,403155.357246,5.426,5.4433,5.4202,5.4433,403155.3572
2005-12-05 15:50:00,9.42,9.46,9.4,9.46,474251.219001,5.4375,5.4606,5.426,5.4606,474251.219
2005-12-06 09:30:00,9.49,9.54,9.49,9.53,403364.46272175,5.4779,5.5068,5.4779,5.501,403364.4627
2005-12-06 09:40:00,9.53,9.55,9.51,9.52,230120.576062875,5.501,5.5126,5.4895,5.4952,230120.5761
2005-12-06 09:50:00,9.52,9.54,9.51,9.53,321813.32717925,5.4952,5.5068,5.4895,5.501,321813.3272
2005-12-06 10:00:00,9.54,9.54,9.52,9.53,198022.88553525,5.5068,5.5068,5.4952,5.501,198022.8855
2005-12-06 10:10:00,9.52,9.53,9.49,9.5,380049.202175625,5.4952,5.501,5.4779,5.4837,380049.2022
2005-12-06 10:20:00,9.5,9.53,9.49,9.52,345128.587725375,5.4837,5.501,5.4779,5.4952,345128.5877
2005-12-06 10:30:00,9.52,9.53,9.51,9.53,230538.787014375,5.4952,5.501,5.4895,5.501,230538.787
2005-12-06 10:40:00,9.52,9.54,9.52,9.54,131004.580557375,5.4952,5.5068,5.4952,5.5068,131004.5806
2005-12-06 10:50:00,9.53,9.55,9.53,9.55,167807.144289375,5.501,5.5126,5.501,5.5126,167807.1443
2005-12-06 11:00:00,9.54,9.55,9.52,9.54,626898.2162985,5.5068,5.5126,5.4952,5.5068,626898.2163
2005-12-06 11:10:00,9.53,9.55,9.52,9.55,208269.053847,5.501,5.5126,5.4952,5.5126,208269.0538
2005-12-06 11:20:00,9.55,9.55,9.54,9.55,103298.1050205,5.5126,5.5126,5.5068,5.5126,103298.105
2005-12-06 11:30:00,9.54,9.55,9.54,9.54,361857.025785375,5.5068,5.5126,5.5068,5.5068,361857.0258
2005-12-06 11:40:00,9.55,9.55,9.52,9.53,288879.214748625,5.5126,5.5126,5.4952,5.501,288879.2147
2005-12-06 11:50:00,9.54,9.55,9.53,9.55,534369.043279125,5.5068,5.5126,5.501,5.5126,534369.0433
2005-12-06 12:00:00,9.54,9.55,9.54,9.55,156933.659550375,5.5068,5.5126,5.5068,5.5126,156933.6596
2005-12-06 12:10:00,9.55,9.55,9.53,9.54,164043.245725875,5.5126,5.5126,5.501,5.5068,164043.2457
2005-12-06 12:20:00,9.54,9.54,9.53,9.54,115635.32808975,5.5068,5.5068,5.501,5.5068,115635.3281
2005-12-06 12:30:00,9.53,9.54,9.53,9.53,312717.238984125,5.501,5.5068,5.501,5.501,312717.239
2005-12-06 12:40:00,9.53,9.54,9.52,9.52,263472.899445,5.501,5.5068,5.4952,5.4952,263472.8994
2005-12-06 12:50:00,9.52,9.54,9.52,9.54,236184.634859625,5.4952,5.5068,5.4952,5.5068,236184.6349
2005-12-06 13:00:00,9.54,9.54,9.53,9.54,289715.636651625,5.5068,5.5068,5.501,5.5068,289715.6367
2005-12-06 13:10:00,9.53,9.54,9.53,9.53,340214.60904525,5.501,5.5068,5.501,5.501,340214.609
2005-12-06 13:20:00,9.54,9.55,9.53,9.54,159965.68894875,5.5068,5.5126,5.501,5.5068,159965.6889
2005-12-06 13:30:00,9.54,9.55,9.52,9.55,386740.577399625,5.5068,5.5126,5.4952,5.5126,386740.5774
2005-12-06 13:40:00,9.54,9.55,9.53,9.54,127345.23473175,5.5068,5.5126,5.501,5.5068,127345.2347
2005-12-06 13:50:00,9.54,9.55,9.53,9.55,91065.434689125,5.5068,5.5126,5.501,5.5126,91065.4347
2005-12-06 14:00:00,9.55,9.55,9.54,9.55,188926.797340125,5.5126,5.5126,5.5068,5.5126,188926.7973
2005-12-06 14:10:00,9.55,9.55,9.52,9.55,146164.72754925,5.5126,5.5126,5.4952,5.5126,146164.7275
2005-12-06 14:20:00,9.55,9.56,9.55,9.55,196559.147205,5.5126,5.5183,5.5126,5.5126,196559.1472
2005-12-06 14:30:00,9.56,9.56,9.55,9.55,118562.80475025,5.5183,5.5183,5.5126,5.5126,118562.8048
2005-12-06 14:40:00,9.56,9.59,9.55,9.58,515131.339510125,5.5183,5.5356,5.5126,5.5299,515131.3395
2005-12-06 14:50:00,9.58,9.61,9.58,9.58,382767.573360375,5.5299,5.5472,5.5299,5.5299,382767.5734
2005-12-06 15:00:00,9.58,9.59,9.55,9.56,277482.96632025,5.5299,5.5356,5.5126,5.5183,277482.9663
2005-12-06 15:10:00,9.56,9.57,9.55,9.55,375553.434447,5.5183,5.5241,5.5126,5.5126,375553.4344
2005-12-06 15:20:00,9.55,9.55,9.53,9.55,501853.1418,5.5126,5.5126,5.501,5.5126,501853.1418
2005-12-06 15:30:00,9.55,9.55,9.54,9.55,184117.371397875,5.5126,5.5126,5.5068,5.5126,184117.3714
2005-12-06 15:40:00,9.55,9.55,9.54,9.54,426052.406840625,5.5126,5.5126,5.5068,5.5068,426052.4068
2005-12-06 15:50:00,9.54,9.55,9.52,9.52,569185.1049915,5.5068,5.5126,5.4952,5.4952,569185.105
2005-12-07 09:30:00,9.55,9.57,9.54,9.56,739606.06772775,5.5126,5.5241,5.5068,5.5183,739606.0677
2005-12-07 09:40:00,9.57,9.57,9.55,9.55,498716.55966375,5.5241,5.5241,5.5126,5.5126,498716.5597
2005-12-07 09:50:00,9.55,9.55,9.53,9.54,147210.254928,5.5126,5.5126,5.501,5.5068,147210.2549
2005-12-07 10:00:00,9.54,9.54,9.49,9.51,322336.090868625,5.5068,5.5068,5.4779,5.4895,322336.0909
2005-12-07 10:10:00,9.51,9.51,9.49,9.5,223638.306314625,5.4895,5.4895,5.4779,5.4837,223638.3063
2005-12-07 10:20:00,9.49,9.51,9.49,9.5,98697.784554,5.4779,5.4895,5.4779,5.4837,98697.7846
2005-12-07 10:30:00,9.5,9.51,9.49,9.49,82910.321134875,5.4837,5.4895,5.4779,5.4779,82910.3211
2005-12-07 10:40:00,9.49,9.51,9.49,9.51,157456.42323975,5.4779,5.4895,5.4779,5.4895,157456.4232
2005-12-07 10:50:00,9.5,9.52,9.49,9.49,510217.36083,5.4837,5.4952,5.4779,5.4779,510217.3608
2005-12-07 11:00:00,9.49,9.5,9.48,9.49,143341.803626625,5.4779,5.4837,5.4721,5.4779,143341.8036
2005-12-07 11:10:00,9.48,9.49,9.46,9.46,117099.06642,5.4721,5.4779,5.4606,5.4606,117099.0664
2005-12-07 11:20:00,9.46,9.46,9.44,9.45,236393.740335375,5.4606,5.4606,5.4491,5.4548,236393.7403
2005-12-07 11:30:00,9.45,9.49,9.45,9.47,441630.764784,5.4548,5.4779,5.4548,5.4664,441630.7648
2005-12-07 11:40:00,9.47,9.48,9.46,9.46,57817.664044875,5.4664,5.4721,5.4606,5.4606,57817.664
2005-12-07 11:50:00,9.46,9.51,9.46,9.51,166761.616910625,5.4606,5.4895,5.4606,5.4895,166761.6169
2005-12-07 12:00:00,9.5,9.51,9.47,9.48,186731.18984475,5.4837,5.4895,5.4664,5.4721,186731.1898
2005-12-07 12:10:00,9.48,9.5,9.48,9.49,61372.457132625,5.4721,5.4837,5.4721,5.4779,61372.4571
2005-12-07 12:20:00,9.49,9.5,9.48,9.49,38266.30206225,5.4779,5.4837,5.4721,5.4779,38266.3021
2005-12-07 12:30:00,9.49,9.51,9.49,9.5,65972.777599125,5.4779,5.4895,5.4779,5.4837,65972.7776
2005-12-07 12:40:00,9.51,9.54,9.5,9.53,241307.7190155,5.4895,5.5068,5.4837,5.501,241307.719
2005-12-07 12:50:00,9.52,9.54,9.52,9.52,95247.544204125,5.4952,5.5068,5.4952,5.4952,95247.5442
2005-12-07 13:00:00,9.53,9.53,9.52,9.52,26765.500896,5.501,5.501,5.4952,5.4952,26765.5009
2005-12-07 13:10:00,9.52,9.53,9.52,9.53,245071.617579,5.4952,5.501,5.4952,5.501,245071.6176
2005-12-07 13:20:00,9.52,9.53,9.52,9.52,57399.453093375,5.4952,5.501,5.4952,5.4952,57399.4531
2005-12-07 13:30:00,9.52,9.53,9.52,9.52,188194.928175,5.4952,5.501,5.4952,5.4952,188194.9282
2005-12-07 13:40:00,9.52,9.53,9.52,9.52,141564.40708275,5.4952,5.501,5.4952,5.4952,141564.4071
2005-12-07 13:50:00,9.52,9.53,9.52,9.52,40461.909557625,5.4952,5.501,5.4952,5.4952,40461.9096
2005-12-07 14:00:00,9.52,9.53,9.51,9.51,87615.19433925,5.4952,5.501,5.4895,5.4895,87615.1943
2005-12-07 14:10:00,9.51,9.52,9.5,9.51,319931.3778975,5.4895,5.4952,5.4837,5.4895,319931.3779
2005-12-07 14:20:00,9.5,9.51,9.48,9.49,66913.75224,5.4837,5.4895,5.4721,5.4779,66913.7522
2005-12-07 14:30:00,9.48,9.49,9.48,9.48,115530.775351875,5.4721,5.4779,5.4721,5.4721,115530.7754
2005-12-07 14:40:00,9.49,9.49,9.48,9.49,393013.741672125,5.4779,5.4779,5.4721,5.4779,393013.7417
2005-12-07 14:50:00,9.5,9.51,9.47,9.48,422915.824704375,5.4837,5.4895,5.4664,5.4721,422915.8247
2005-12-07 15:00:00,9.48,9.48,9.47,9.47,94515.675039,5.4721,5.4721,5.4664,5.4664,94515.675
2005-12-07 15:10:00,9.46,9.47,9.45,9.45,126508.81282875,5.4606,5.4664,5.4548,5.4548,126508.8128
2005-12-07 15:20:00,9.45,9.46,9.45,9.45,60222.377016,5.4548,5.4606,5.4548,5.4548,60222.377
2005-12-07 15:30:00,9.46,9.46,9.45,9.46,39834.593130375,5.4606,5.4606,5.4548,5.4606,39834.5931
2005-12-07 15:40:00,9.45,9.46,9.45,9.46,313030.89719775,5.4548,5.4606,5.4548,5.4606,313030.8972
2005-12-07 15:50:00,9.45,9.47,9.45,9.45,432325.571113125,5.4548,5.4664,5.4548,5.4548,432325.5711
2005-12-08 09:30:00,9.52,9.56,9.52,9.52,402946.25177025,5.4952,5.5183,5.4952,5.4952,402946.2518
2005-12-08 09:40:00,9.52,9.54,9.51,9.54,727373.397396375,5.4952,5.5068,5.4895,5.5068,727373.3974
2005-12-08 09:50:00,9.54,9.54,9.52,9.53,257931.604337625,5.5068,5.5068,5.4952,5.501,257931.6043
2005-12-08 10:00:00,9.52,9.53,9.5,9.5,210987.42503175,5.4952,5.501,5.4837,5.4837,210987.425
2005-12-08 10:10:00,9.5,9.5,9.44,9.45,532905.304948875,5.4837,5.4837,5.4491,5.4548,532905.3049
2005-12-08 10:20:00,9.44,9.49,9.44,9.47,278005.730009625,5.4491,5.4779,5.4491,5.4664,278005.73
2005-12-08 10:30:00,9.48,9.48,9.45,9.45,272046.22395075,5.4721,5.4721,5.4548,5.4548,272046.224
2005-12-08 10:40:00,9.45,9.46,9.43,9.45,551620.2450285,5.4548,5.4606,5.4433,5.4548,551620.245
2005-12-08 10:50:00,9.45,9.49,9.45,9.49,415388.027577375,5.4548,5.4779,5.4548,5.4779,415388.0276
2005-12-08 11:00:00,9.49,9.52,9.48,9.52,291388.480457625,5.4779,5.4952,5.4721,5.4952,291388.4805
2005-12-08 11:10:00,9.51,9.52,9.49,9.49,303202.9398375,5.4895,5.4952,5.4779,5.4779,303202.9398
2005-12-08 11:20:00,9.5,9.51,9.49,9.49,110825.9021475,5.4837,5.4895,5.4779,5.4779,110825.9021
2005-12-08 11:30:00,9.49,9.51,9.49,9.5,219769.85501325,5.4779,5.4895,5.4779,5.4837,219769.855
2005-12-08 11:40:00,9.5,9.51,9.5,9.5,256154.20779375,5.4837,5.4895,5.4837,5.4837,256154.2078
2005-12-08 11:50:00,9.51,9.52,9.5,9.51,87406.0888635,5.4895,5.4952,5.4837,5.4895,87406.0889
2005-12-08 12:00:00,9.51,9.52,9.51,9.51,94620.227776875,5.4895,5.4952,5.4895,5.4895,94620.2278
2005-12-08 12:10:00,9.51,9.52,9.51,9.51,165820.64226975,5.4895,5.4952,5.4895,5.4895,165820.6423
2005-12-08 12:20:00,9.51,9.52,9.5,9.51,178157.865339,5.4895,5.4952,5.4837,5.4895,178157.8653
2005-12-08 12:30:00,9.5,9.51,9.49,9.49,156515.448598875,5.4837,5.4895,5.4779,5.4779,156515.4486
2005-12-08 12:40:00,9.49,9.49,9.48,9.48,50812.63060725,5.4779,5.4779,5.4721,5.4721,50812.6306
2005-12-08 12:50:00,9.48,9.49,9.48,9.48,97234.04622375,5.4721,5.4779,5.4721,5.4721,97234.0462
2005-12-08 13:00:00,9.48,9.49,9.47,9.48,155260.815744375,5.4721,5.4779,5.4664,5.4721,155260.8157
2005-12-08 13:10:00,9.47,9.48,9.47,9.47,135814.006499625,5.4664,5.4721,5.4664,5.4664,135814.0065
2005-12-08 13:20:00,9.47,9.48,9.47,9.47,94933.8859905,5.4664,5.4721,5.4664,5.4664,94933.886
2005-12-08 13:30:00,9.47,9.48,9.47,9.47,203459.62790475,5.4664,5.4721,5.4664,5.4664,203459.6279
2005-12-08 13:40:00,9.47,9.48,9.47,9.47,71200.414492875,5.4664,5.4721,5.4664,5.4664,71200.4145
2005-12-08 13:50:00,9.47,9.48,9.46,9.47,182444.527591875,5.4664,5.4721,5.4606,5.4664,182444.5276
2005-12-08 14:00:00,9.46,9.47,9.46,9.46,118771.910226,5.4606,5.4664,5.4606,5.4606,118771.9102
2005-12-08 14:10:00,9.46,9.47,9.46,9.46,398973.247731,5.4606,5.4664,5.4606,5.4606,398973.2477
2005-12-08 14:20:00,9.46,9.47,9.46,9.46,203459.62790475,5.4606,5.4664,5.4606,5.4606,203459.6279
2005-12-08 14:30:00,9.46,9.47,9.46,9.47,88451.61624225,5.4606,5.4664,5.4606,5.4664,88451.6162
2005-12-08 14:40:00,9.46,9.47,9.45,9.45,159756.583473,5.4606,5.4664,5.4548,5.4548,159756.5835
2005-12-08 14:50:00,9.45,9.46,9.45,9.45,52590.027151125,5.4548,5.4606,5.4548,5.4548,52590.0272
2005-12-08 15:00:00,9.45,9.46,9.42,9.43,664432.649195625,5.4548,5.4606,5.4375,5.4433,664432.6492
2005-12-08 15:10:00,9.42,9.42,9.32,9.34,1072606.537859625,5.4375,5.4375,5.3798,5.3913,1072606.5379
2005-12-08 15:20:00,9.35,9.4,9.35,9.35,496416.3994305,5.3971,5.426,5.3971,5.3971,496416.3994
2005-12-08 15:30:00,9.36,9.39,9.35,9.38,471951.05876775,5.4029,5.4202,5.3971,5.4144,471951.0588
2005-12-08 15:40:00,9.39,9.42,9.38,9.41,626061.7943955,5.4202,5.4375,5.4144,5.4317,626061.7944
2005-12-08 15:50:00,9.41,9.42,9.38,9.39,793241.622257625,5.4317,5.4375,5.4144,5.4202,793241.6223
2005-12-09 09:30:00,9.35,9.35,9.28,9.32,397404.956662875,5.3971,5.3971,5.3567,5.3798,397404.9567
2005-12-09 09:40:00,9.32,9.35,9.28,9.35,526736.69341425,5.3798,5.3971,5.3567,5.3971,526736.6934
2005-12-09 09:50:00,9.34,9.36,9.33,9.33,268805.089076625,5.3913,5.4029,5.3856,5.3856,268805.0891
2005-12-09 10:00:00,9.33,9.34,9.31,9.31,332373.153704625,5.3856,5.3913,5.374,5.374,332373.1537
2005-12-09 10:10:00,9.32,9.32,9.29,9.29,120967.517721375,5.3798,5.3798,5.3625,5.3625,120967.5177
2005-12-09 10:20:00,9.29,9.31,9.26,9.3,223638.306314625,5.3625,5.374,5.3452,5.3682,223638.3063
2005-12-09 10:30:00,9.3,9.3,9.28,9.29,389877.159535875,5.3682,5.3682,5.3567,5.3625,389877.1595
2005-12-09 10:40:00,9.29,9.3,9.27,9.3,202309.547788125,5.3625,5.3682,5.3509,5.3682,202309.5478
2005-12-09 10:50:00,9.3,9.33,9.3,9.32,321290.563489875,5.3682,5.3856,5.3682,5.3798,321290.5635
2005-12-09 11:00:00,9.31,9.33,9.3,9.33,159652.030735125,5.374,5.3856,5.3682,5.3856,159652.0307
2005-12-09 11:10:00,9.33,9.34,9.31,9.32,102148.024903875,5.3856,5.3913,5.374,5.3798,102148.0249
2005-12-09 11:20:00,9.31,9.32,9.29,9.3,115530.775351875,5.374,5.3798,5.3625,5.3682,115530.7754
2005-12-09 11:30:00,9.3,9.3,9.27,9.28,267550.456222125,5.3682,5.3682,5.3509,5.3567,267550.4562
2005-12-09 11:40:00,9.28,9.3,9.27,9.29,318676.745043,5.3567,5.3682,5.3509,5.3625,318676.745
2005-12-09 11:50:00,9.29,9.29,9.26,9.27,106957.450846125,5.3625,5.3625,5.3452,5.3509,106957.4508
2005-12-09 12:00:00,9.27,9.28,9.27,9.28,181608.105688875,5.3509,5.3567,5.3509,5.3567,181608.1057
2005-12-09 12:10:00,9.27,9.28,9.27,9.28,80819.266377375,5.3509,5.3567,5.3509,5.3567,80819.2664
2005-12-09 12:20:00,9.28,9.3,9.27,9.29,98488.67907825,5.3567,5.3682,5.3509,5.3625,98488.6791
2005-12-09 12:30:00,9.3,9.3,9.28,9.28,40148.251344,5.3682,5.3682,5.3567,5.3567,40148.2513
2005-12-09 12:40:00,9.29,9.3,9.27,9.29,135082.1373345,5.3625,5.3682,5.3509,5.3625,135082.1373
2005-12-09 12:50:00,9.28,9.3,9.28,9.3,201577.678623,5.3567,5.3682,5.3567,5.3682,201577.6786
2005-12-09 13:00:00,9.29,9.31,9.29,9.29,69109.359735375,5.3625,5.374,5.3625,5.3625,69109.3597
2005-12-09 13:10:00,9.3,9.3,9.28,9.28,69841.2289005,5.3682,5.3682,5.3567,5.3567,69841.2289
2005-12-09 13:20:00,9.28,9.3,9.28,9.28,210046.450390875,5.3567,5.3682,5.3567,5.3567,210046.4504
2005-12-09 13:30:00,9.29,9.31,9.28,9.29,131945.55519825,5.3625,5.374,5.3567,5.3625,131945.5552
2005-12-09 13:40:00,9.29,9.32,9.29,9.31,231688.867131,5.3625,5.3798,5.3625,5.374,231688.8671
2005-12-09 13:50:00,9.31,9.31,9.29,9.3,63672.617365875,5.374,5.374,5.3625,5.3682,63672.6174
2005-12-09 14:00:00,9.3,9.31,9.3,9.3,57922.21678275,5.3682,5.374,5.3682,5.3682,57922.2168
2005-12-09 14:10:00,9.31,9.31,9.3,9.31,37325.327421375,5.374,5.374,5.3682,5.374,37325.3274
2005-12-09 14:20:00,9.31,9.31,9.3,9.3,478956.092205375,5.374,5.374,5.3682,5.3682,478956.0922
2005-12-09 14:30:00,9.3,9.3,9.29,9.29,112707.85142925,5.3682,5.3682,5.3625,5.3625,112707.8514
2005-12-09 14:40:00,9.3,9.31,9.29,9.31,99011.442767625,5.3682,5.374,5.3625,5.374,99011.4428
2005-12-09 14:50:00,9.31,9.32,9.31,9.31,119190.1211775,5.374,5.3798,5.374,5.374,119190.1212
2005-12-09 15:00:00,9.31,9.32,9.28,9.31,327250.06954875,5.374,5.3798,5.3567,5.374,327250.0695
2005-12-09 15:10:00,9.31,9.36,9.3,9.35,806310.714492,5.374,5.4029,5.3682,5.3971,806310.7145
2005-12-09 15:20:00,9.34,9.36,9.34,9.35,163102.271085,5.3913,5.4029,5.3913,5.3971,163102.2711
2005-12-09 15:30:00,9.35,9.37,9.34,9.35,333732.339297,5.3971,5.4086,5.3913,5.3971,333732.3393
2005-12-09 15:40:00,9.36,9.36,9.34,9.34,419151.926140875,5.4029,5.4029,5.3913,5.3913,419151.9261
2005-12-09 15:50:00,9.34,9.37,9.34,9.35,662341.594438125,5.3913,5.4086,5.3913,5.3971,662341.5944
2005-12-12 09:30:00,9.39,9.45,9.39,9.45,649899.818631,5.4202,5.4548,5.4202,5.4548,649899.8186
2005-12-12 09:40:00,9.45,9.47,9.44,9.47,146792.0439765,5.4548,5.4664,5.4491,5.4664,146792.044
2005-12-12 09:50:00,9.47,9.49,9.44,9.45,86256.008746875,5.4664,5.4779,5.4491,5.4548,86256.0087
2005-12-12 10:00:00,9.44,9.47,9.41,9.45,261800.055639,5.4491,5.4664,5.4317,5.4548,261800.0556
2005-12-12 10:10:00,9.45,9.46,9.42,9.44,136650.428402625,5.4548,5.4606,5.4375,5.4491,136650.4284
2005-12-12 10:20:00,9.44,9.45,9.43,9.44,159129.26704575,5.4491,5.4548,5.4433,5.4491,159129.267
2005-12-12 10:30:00,9.45,9.48,9.44,9.47,611947.174782375,5.4548,5.4721,5.4491,5.4664,611947.1748
2005-12-12 10:40:00,9.48,9.49,9.47,9.48,122535.8087895,5.4721,5.4779,5.4664,5.4721,122535.8088
2005-12-12 10:50:00,9.48,9.49,9.47,9.49,266609.48158125,5.4721,5.4779,5.4664,5.4779,266609.4816
2005-12-12 11:00:00,9.48,9.49,9.46,9.46,89601.696358875,5.4721,5.4779,5.4606,5.4606,89601.6964
2005-12-12 11:10:00,9.47,9.47,9.46,9.46,51126.288820875,5.4664,5.4664,5.4606,5.4606,51126.2888
2005-12-12 11:20:00,9.46,9.47,9.44,9.45,35757.03635325,5.4606,5.4664,5.4491,5.4548,35757.0364
2005-12-12 11:30:00,9.44,9.46,9.44,9.45,83851.29577575,5.4491,5.4606,5.4491,5.4548,83851.2958
2005-12-12 11:40:00,9.45,9.46,9.44,9.44,50812.63060725,5.4548,5.4606,5.4491,5.4491,50812.6306
2005-12-12 11:50:00,9.45,9.45,9.42,9.43,47153.284781625,5.4548,5.4548,5.4375,5.4433,47153.2848
2005-12-12 12:00:00,9.44,9.44,9.42,9.43,76950.815076,5.4491,5.4491,5.4375,5.4433,76950.8151
2005-12-12 12:10:00,9.42,9.43,9.42,9.42,96815.83527225,5.4375,5.4433,5.4375,5.4375,96815.8353
2005-12-12 12:20:00,9.43,9.43,9.41,9.41,39730.0403925,5.4433,5.4433,5.4317,5.4317,39730.0404
2005-12-12 12:30:00,9.41,9.42,9.39,9.42,91901.856592125,5.4317,5.4375,5.4202,5.4375,91901.8566
2005-12-12 12:40:00,9.42,9.42,9.4,9.41,38266.30206225,5.4375,5.4375,5.426,5.4317,38266.3021
2005-12-12 12:50:00,9.4,9.43,9.4,9.43,67018.304977875,5.426,5.4433,5.426,5.4433,67018.305
2005-12-12 13:00:00,9.43,9.43,9.4,9.4,44539.46633475,5.4433,5.4433,5.426,5.426,44539.4663
2005-12-12 13:10:00,9.41,9.41,9.4,9.4,47780.601208875,5.4317,5.4317,5.426,5.426,47780.6012
2005-12-12 13:20:00,9.4,9.41,9.4,9.41,27288.264585375,5.426,5.4317,5.426,5.4317,27288.2646
2005-12-12 13:30:00,9.4,9.41,9.33,9.36,238798.4533065,5.426,5.4317,5.3856,5.4029,238798.4533
2005-12-12 13:40:00,9.36,9.39,9.35,9.39,56249.37297675,5.4029,5.4202,5.3971,5.4202,56249.373
2005-12-12 13:50:00,9.38,9.38,9.36,9.37,36907.116469875,5.4144,5.4144,5.4029,5.4086,36907.1165
2005-12-12 14:00:00,9.37,9.41,9.36,9.41,211823.84693475,5.4086,5.4317,5.4029,5.4317,211823.8469
2005-12-12 14:10:00,9.4,9.44,9.4,9.43,73291.469250375,5.426,5.4491,5.426,5.4433,73291.4693
2005-12-12 14:20:00,9.42,9.42,9.39,9.41,63149.8536765,5.4375,5.4375,5.4202,5.4317,63149.8537
2005-12-12 14:30:00,9.41,9.42,9.4,9.4,53635.554529875,5.4317,5.4375,5.426,5.426,53635.5545
2005-12-12 14:40:00,9.41,9.44,9.4,9.41,208896.37027425,5.4317,5.4491,5.426,5.4317,208896.3703
2005-12-12 14:50:00,9.41,9.43,9.41,9.42,108421.189176375,5.4317,5.4433,5.4317,5.4375,108421.1892
2005-12-12 15:00:00,9.42,9.43,9.4,9.41,56040.267501,5.4375,5.4433,5.426,5.4317,56040.2675
2005-12-12 15:10:00,9.41,9.43,9.41,9.41,56563.031190375,5.4317,5.4433,5.4317,5.4317,56563.0312
2005-12-12 15:20:00,9.41,9.44,9.41,9.44,143132.698150875,5.4317,5.4491,5.4317,5.4491,143132.6982
2005-12-12 15:30:00,9.44,9.44,9.42,9.42,97338.598961625,5.4491,5.4491,5.4375,5.4375,97338.599
2005-12-12 15:40:00,9.42,9.44,9.42,9.43,192795.2486415,5.4375,5.4491,5.4375,5.4433,192795.2486
2005-12-12 15:50:00,9.42,9.43,9.41,9.41,191749.72126275,5.4375,5.4433,5.4317,5.4317,191749.7213
2005-12-13 09:30:00,9.33,9.37,9.33,9.37,613829.124064125,5.3856,5.4086,5.3856,5.4086,613829.1241
2005-12-13 09:40:00,9.36,9.36,9.3,9.31,337809.896074125,5.4029,5.4029,5.3682,5.374,337809.8961
2005-12-13 09:50:00,9.31,9.34,9.29,9.33,342619.322016375,5.374,5.3913,5.3625,5.3856,342619.322
2005-12-13 10:00:00,9.33,9.33,9.3,9.33,369593.928388125,5.3856,5.3856,5.3682,5.3856,369593.9284
2005-12-13 10:10:00,9.33,9.33,9.27,9.27,385172.2863315,5.3856,5.3856,5.3509,5.3509,385172.2863
2005-12-13 10:20:00,9.27,9.29,9.26,9.27,283128.8141655,5.3509,5.3625,5.3452,5.3509,283128.8142
2005-12-13 10:30:00,9.27,9.28,9.26,9.27,55517.503811625,5.3509,5.3567,5.3452,5.3509,55517.5038
2005-12-13 10:40:00,9.27,9.3,9.27,9.29,110825.9021475,5.3509,5.3682,5.3509,5.3625,110825.9021
2005-12-13 10:50:00,9.3,9.31,9.29,9.3,82178.45196975,5.3682,5.374,5.3625,5.3682,82178.452
2005-12-13 11:00:00,9.3,9.33,9.3,9.32,65972.777599125,5.3682,5.3856,5.3682,5.3798,65972.7776
2005-12-13 11:10:00,9.32,9.34,9.32,9.33,214019.454430125,5.3798,5.3913,5.3798,5.3856,214019.4544
2005-12-13 11:20:00,9.33,9.34,9.32,9.33,120653.85950775,5.3856,5.3913,5.3798,5.3856,120653.8595
2005-12-13 11:30:00,9.33,9.33,9.29,9.31,169479.988095375,5.3856,5.3856,5.3625,5.374,169479.9881
2005-12-13 11:40:00,9.31,9.32,9.31,9.32,49035.234063375,5.374,5.3798,5.374,5.3798,49035.2341
2005-12-13 11:50:00,9.32,9.32,9.3,9.3,145223.752908375,5.3798,5.3798,5.3682,5.3682,145223.7529
2005-12-13 12:00:00,9.31,9.31,9.3,9.31,104761.84335075,5.374,5.374,5.3682,5.374,104761.8434
2005-12-13 12:10:00,9.31,9.36,9.3,9.36,163729.58751225,5.374,5.4029,5.3682,5.4029,163729.5875
2005-12-13 12:20:00,9.35,9.37,9.28,9.29,197813.7800595,5.3971,5.4086,5.3567,5.3625,197813.7801
2005-12-13 12:30:00,9.29,9.33,9.29,9.32,202204.99505025,5.3625,5.3856,5.3625,5.3798,202204.9951
2005-12-13 12:40:00,9.31,9.32,9.31,9.31,47676.048471,5.374,5.3798,5.374,5.374,47676.0485
2005-12-13 12:50:00,9.31,9.33,9.31,9.32,144073.67279175,5.374,5.3856,5.374,5.3798,144073.6728
2005-12-13 13:00:00,9.33,9.34,9.31,9.32,157456.42323975,5.3856,5.3913,5.374,5.3798,157456.4232
2005-12-13 13:10:00,9.33,9.4,9.32,9.37,446231.0852505,5.3856,5.426,5.3798,5.4086,446231.0853
2005-12-13 13:20:00,9.37,9.38,9.37,9.37,128913.525799875,5.4086,5.4144,5.4086,5.4086,128913.5258
2005-12-13 13:30:00,9.38,9.39,9.37,9.37,210673.766818125,5.4144,5.4202,5.4086,5.4086,210673.7668
2005-12-13 13:40:00,9.38,9.38,9.35,9.35,120967.517721375,5.4144,5.4144,5.3971,5.3971,120967.5177
2005-12-13 13:50:00,9.36,9.37,9.35,9.35,127136.129256,5.4029,5.4086,5.3971,5.3971,127136.1293
2005-12-13 14:00:00,9.35,9.37,9.35,9.35,75277.97127,5.3971,5.4086,5.3971,5.3971,75277.9713
2005-12-13 14:10:00,9.36,9.37,9.34,9.37,176589.574270875,5.4029,5.4086,5.3913,5.4086,176589.5743
2005-12-13 14:20:00,9.37,9.43,9.36,9.4,402109.82986725,5.4086,5.4433,5.4029,5.426,402109.8299
2005-12-13 14:30:00,9.41,9.41,9.38,9.4,254481.36398775,5.4317,5.4317,5.4144,5.426,254481.364
2005-12-13 14:40:00,9.41,9.44,9.41,9.43,206073.446351625,5.4317,5.4491,5.4317,5.4433,206073.4464
2005-12-13 14:50:00,9.43,9.43,9.4,9.43,233989.02736425,5.4433,5.4433,5.426,5.4433,233989.0274
2005-12-13 15:00:00,9.42,9.47,9.42,9.42,174603.07225125,5.4375,5.4664,5.4375,5.4375,174603.0723
2005-12-13 15:10:00,9.43,9.49,9.41,9.42,206700.762778875,5.4433,5.4779,5.4317,5.4375,206700.7628
2005-12-13 15:20:00,9.42,9.44,9.42,9.43,154528.94657925,5.4375,5.4491,5.4375,5.4433,154528.9466
2005-12-13 15:30:00,9.43,9.44,9.41,9.42,185685.662466,5.4433,5.4491,5.4317,5.4375,185685.6625
2005-12-13 15:40:00,9.42,9.43,9.4,9.41,274555.48965975,5.4375,5.4433,5.426,5.4317,274555.4897
2005-12-13 15:50:00,9.41,9.43,9.39,9.39,275914.675252125,5.4317,5.4433,5.4202,5.4202,275914.6753
2005-12-14 09:30:00,9.31,9.32,9.26,9.28,632230.405930125,5.374,5.3798,5.3452,5.3567,632230.4059
2005-12-14 09:40:00,9.27,9.3,9.24,9.27,561657.3078645,5.3509,5.3682,5.3336,5.3509,561657.3079
2005-12-14 09:50:00,9.27,9.31,9.25,9.27,485020.151002125,5.3509,5.374,5.3394,5.3509,485020.151
2005-12-14 10:00:00,9.27,9.28,9.23,9.23,406082.8339065,5.3509,5.3567,5.3278,5.3278,406082.8339
2005-12-14 10:10:00,9.23,9.24,9.19,9.19,858691.636167375,5.3278,5.3336,5.3047,5.3047,858691.6362
2005-12-14 10:20:00,9.18,9.2,9.13,9.18,690675.38640225,5.299,5.3105,5.2701,5.299,690675.3864
2005-12-14 10:30:00,9.18,9.2,9.17,9.19,336450.71048175,5.299,5.3105,5.2932,5.3047,336450.7105
2005-12-14 10:40:00,9.18,9.19,9.16,9.18,385276.839069375,5.299,5.3047,5.2874,5.299,385276.8391
2005-12-14 10:50:00,9.18,9.19,9.17,9.17,204400.602545625,5.299,5.3047,5.2932,5.2932,204400.6025
2005-12-14 11:00:00,9.16,9.17,9.13,9.14,222488.226198,5.2874,5.2932,5.2701,5.2759,222488.2262
2005-12-14 11:10:00,9.14,9.18,9.14,9.18,188299.480912875,5.2759,5.299,5.2759,5.299,188299.4809
2005-12-14 11:20:00,9.17,9.18,9.14,9.15,376703.514563625,5.2932,5.299,5.2759,5.2817,376703.5146
2005-12-14 11:30:00,9.15,9.17,9.14,9.15,87301.536125625,5.2817,5.2932,5.2759,5.2817,87301.5361
2005-12-14 11:40:00,9.15,9.17,9.12,9.13,329550.229782,5.2817,5.2932,5.2643,5.2701,329550.2298
2005-12-14 11:50:00,9.13,9.16,9.12,9.15,136754.9811405,5.2701,5.2874,5.2643,5.2817,136754.9811
2005-12-14 12:00:00,9.15,9.17,9.13,9.14,154110.73562775,5.2817,5.2932,5.2701,5.2759,154110.7356
2005-12-14 12:10:00,9.14,9.15,9.12,9.14,380676.518602875,5.2759,5.2817,5.2643,5.2759,380676.5186
2005-12-14 12:20:00,9.14,9.15,9.13,9.14,218201.563945125,5.2759,5.2817,5.2701,5.2759,218201.5639
2005-12-14 12:30:00,9.13,9.16,9.13,9.13,81342.03006675,5.2701,5.2874,5.2701,5.2701,81342.0301
2005-12-14 12:40:00,9.13,9.14,9.12,9.13,114903.458924625,5.2701,5.2759,5.2643,5.2701,114903.4589
2005-12-14 12:50:00,9.13,9.15,9.11,9.12,392386.425244875,5.2701,5.2817,5.2586,5.2643,392386.4252
2005-12-14 13:00:00,9.11,9.14,9.1,9.13,335509.735840875,5.2586,5.2759,5.2528,5.2701,335509.7358
2005-12-14 13:10:00,9.13,9.15,9.12,9.15,183071.844019125,5.2701,5.2817,5.2643,5.2817,183071.844
2005-12-14 13:20:00,9.14,9.15,9.12,9.14,152124.233608125,5.2759,5.2817,5.2643,5.2759,152124.2336
2005-12-14 13:30:00,9.14,9.16,9.14,9.15,142819.03993725,5.2759,5.2874,5.2759,5.2817,142819.0399
2005-12-14 13:40:00,9.16,9.19,9.14,9.18,174812.177727,5.2874,5.3047,5.2759,5.299,174812.1777
2005-12-14 13:50:00,9.17,9.2,9.17,9.17,267968.667173625,5.2932,5.3105,5.2932,5.2932,267968.6672
2005-12-14 14:00:00,9.17,9.18,9.16,9.17,224892.939169125,5.2932,5.299,5.2874,5.2932,224892.9392
2005-12-14 14:10:00,9.17,9.19,9.16,9.18,242144.1409185,5.2932,5.3047,5.2874,5.299,242144.1409
2005-12-14 14:20:00,9.17,9.18,9.15,9.17,88556.168980125,5.2932,5.299,5.2817,5.2932,88556.169
2005-12-14 14:30:00,9.16,9.18,9.15,9.15,134454.82090725,5.2874,5.299,5.2817,5.2817,134454.8209
2005-12-14 14:40:00,9.16,9.17,9.14,9.15,355583.861512875,5.2874,5.2932,5.2759,5.2817,355583.8615
2005-12-14 14:50:00,9.15,9.16,9.14,9.16,384544.96990425,5.2817,5.2874,5.2759,5.2874,384544.9699
2005-12-14 15:00:00,9.15,9.15,9.14,9.15,114589.800711,5.2817,5.2817,5.2759,5.2817,114589.8007
2005-12-14 15:10:00,9.15,9.16,9.14,9.15,252808.52018175,5.2817,5.2874,5.2759,5.2817,252808.5202
2005-12-14 15:20:00,9.15,9.19,9.14,9.19,470487.3204375,5.2817,5.3047,5.2759,5.3047,470487.3204
2005-12-14 15:30:00,9.19,9.22,9.17,9.22,456163.595348625,5.3047,5.3221,5.2932,5.3221,456163.5953
2005-12-14 15:40:00,9.21,9.22,9.19,9.2,377749.041942375,5.3163,5.3221,5.3047,5.3105,377749.0419
2005-12-14 15:50:00,9.2,9.2,9.16,9.16,627002.769036375,5.3105,5.3105,5.2874,5.2874,627002.769
2005-12-15 09:30:00,9.23,9.26,9.22,9.24,179307.945455625,5.3278,5.3452,5.3221,5.3336,179307.9455
2005-12-15 09:40:00,9.24,9.25,9.23,9.23,101311.603000875,5.3336,5.3394,5.3278,5.3278,101311.603
2005-12-15 09:50:00,9.23,9.29,9.23,9.29,150869.600753625,5.3278,5.3625,5.3278,5.3625,150869.6008
2005-12-15 10:00:00,9.29,9.32,9.26,9.27,180980.789261625,5.3625,5.3798,5.3452,5.3509,180980.7893
2005-12-15 10:10:00,9.27,9.3,9.27,9.29,151496.917180875,5.3509,5.3682,5.3509,5.3625,151496.9172
2005-12-15 10:20:00,9.28,9.3,9.27,9.27,99220.548243375,5.3567,5.3682,5.3509,5.3509,99220.5482
2005-12-15 10:30:00,9.27,9.29,9.27,9.27,243294.221035125,5.3509,5.3625,5.3509,5.3509,243294.221
2005-12-15 10:40:00,9.28,9.28,9.25,9.26,221547.251557125,5.3567,5.3567,5.3394,5.3452,221547.2516
2005-12-15 10:50:00,9.26,9.27,9.24,9.26,108107.53096275,5.3452,5.3509,5.3336,5.3452,108107.531
2005-12-15 11:00:00,9.27,9.29,9.25,9.26,278110.2827475,5.3509,5.3625,5.3394,5.3452,278110.2827
2005-12-15 11:10:00,9.26,9.28,9.25,9.28,177425.996173875,5.3452,5.3567,5.3394,5.3567,177425.9962
2005-12-15 11:20:00,9.28,9.29,9.28,9.28,66390.988550625,5.3567,5.3625,5.3567,5.3567,66390.9886
2005-12-15 11:30:00,9.28,9.28,9.27,9.27,41716.542412125,5.3567,5.3567,5.3509,5.3509,41716.5424
2005-12-15 11:40:00,9.27,9.29,9.27,9.29,70363.992589875,5.3509,5.3625,5.3509,5.3625,70363.9926
2005-12-15 11:50:00,9.29,9.29,9.28,9.28,87928.852552875,5.3625,5.3625,5.3567,5.3567,87928.8526
2005-12-15 12:00:00,9.28,9.3,9.28,9.3,118353.6992745,5.3567,5.3682,5.3567,5.3682,118353.6993
2005-12-15 12:10:00,9.3,9.3,9.28,9.29,81655.688280375,5.3682,5.3682,5.3567,5.3625,81655.6883
2005-12-15 12:20:00,9.29,9.29,9.27,9.29,48198.812160375,5.3625,5.3625,5.3509,5.3625,48198.8122
2005-12-15 12:30:00,9.28,9.29,9.27,9.28,58549.53321,5.3567,5.3625,5.3509,5.3567,58549.5332
2005-12-15 12:40:00,9.28,9.29,9.28,9.29,19133.151031125,5.3567,5.3625,5.3567,5.3625,19133.151
2005-12-15 12:50:00,9.29,9.3,9.28,9.29,46421.4156165,5.3625,5.3682,5.3567,5.3625,46421.4156
2005-12-15 13:00:00,9.3,9.31,9.3,9.31,109884.927506625,5.3682,5.374,5.3682,5.374,109884.9275
2005-12-15 13:10:00,9.31,9.32,9.31,9.32,134141.162693625,5.374,5.3798,5.374,5.3798,134141.1627
2005-12-15 13:20:00,9.32,9.32,9.28,9.28,138218.71947075,5.3798,5.3798,5.3567,5.3567,138218.7195
2005-12-15 13:30:00,9.29,9.3,9.28,9.3,83014.87387275,5.3625,5.3682,5.3567,5.3682,83014.8739
2005-12-15 13:40:00,9.3,9.3,9.29,9.29,96083.966107125,5.3682,5.3682,5.3625,5.3625,96083.9661
2005-12-15 13:50:00,9.3,9.3,9.29,9.3,29065.66112925,5.3682,5.3682,5.3625,5.3682,29065.6611
2005-12-15 14:00:00,9.3,9.32,9.29,9.31,164356.9039395,5.3682,5.3798,5.3625,5.374,164356.9039
2005-12-15 14:10:00,9.32,9.34,9.31,9.34,164356.9039395,5.3798,5.3913,5.374,5.3913,164356.9039
2005-12-15 14:20:00,9.33,9.34,9.32,9.32,210360.1086045,5.3856,5.3913,5.3798,5.3798,210360.1086
2005-12-15 14:30:00,9.31,9.33,9.31,9.32,162893.16560925,5.374,5.3856,5.374,5.3798,162893.1656
2005-12-15 14:40:00,9.32,9.33,9.28,9.29,440167.02645375,5.3798,5.3856,5.3567,5.3625,440167.0265
2005-12-15 14:50:00,9.29,9.3,9.26,9.27,137068.639354125,5.3625,5.3682,5.3452,5.3509,137068.6394
2005-12-15 15:00:00,9.28,9.29,9.27,9.29,115321.669876125,5.3567,5.3625,5.3509,5.3625,115321.6699
2005-12-15 15:10:00,9.28,9.29,9.26,9.28,421242.980898375,5.3567,5.3625,5.3452,5.3567,421242.9809
2005-12-15 15:20:00,9.28,9.3,9.28,9.3,256676.971483125,5.3567,5.3682,5.3567,5.3682,256676.9715
2005-12-15 15:30:00,9.29,9.3,9.28,9.29,277901.17727175,5.3625,5.3682,5.3567,5.3625,277901.1773
2005-12-15 15:40:00,9.28,9.31,9.28,9.31,285428.97439875,5.3567,5.374,5.3567,5.374,285428.9744
2005-12-15 15:50:00,9.3,9.31,9.27,9.3,311776.26434325,5.3682,5.374,5.3509,5.3682,311776.2643
2005-12-16 09:30:00,9.39,9.4,9.37,9.37,721832.102289,5.4202,5.426,5.4086,5.4086,721832.1023
2005-12-16 09:40:00,9.37,9.38,9.35,9.37,312612.68624625,5.4086,5.4144,5.3971,5.4086,312612.6862
2005-12-16 09:50:00,9.37,9.38,9.36,9.37,739187.85677625,5.4086,5.4144,5.4029,5.4086,739187.8568
2005-12-16 10:00:00,9.36,9.37,9.35,9.36,75277.97127,5.4029,5.4086,5.3971,5.4029,75277.9713
2005-12-16 10:10:00,9.36,9.36,9.34,9.34,77787.236979,5.4029,5.4029,5.3913,5.3913,77787.237
2005-12-16 10:20:00,9.34,9.34,9.34,9.34,69318.465211125,5.3913,5.3913,5.3913,5.3913,69318.4652
2005-12-16 10:30:00,9.34,9.34,9.33,9.34,110303.138458125,5.3913,5.3913,5.3856,5.3913,110303.1385
2005-12-16 10:40:00,9.34,9.34,9.3,9.3,669973.944303,5.3913,5.3913,5.3682,5.3682,669973.9443
2005-12-16 10:50:00,9.3,9.33,9.3,9.33,80923.81911525,5.3682,5.3856,5.3682,5.3856,80923.8191
2005-12-16 11:00:00,9.32,9.34,9.32,9.34,91483.645640625,5.3798,5.3913,5.3798,5.3913,91483.6456
2005-12-16 11:10:00,9.33,9.34,9.33,9.33,70782.203541375,5.3856,5.3913,5.3856,5.3856,70782.2035
2005-12-16 11:20:00,9.33,9.34,9.33,9.33,45480.440975625,5.3856,5.3913,5.3856,5.3856,45480.441
2005-12-16 11:30:00,9.33,9.34,9.32,9.33,79564.633522875,5.3856,5.3913,5.3798,5.3856,79564.6335
2005-12-16 11:40:00,9.33,9.34,9.32,9.33,102252.57764175,5.3856,5.3913,5.3798,5.3856,102252.5776
2005-12-16 11:50:00,9.33,9.33,9.32,9.33,52380.921675375,5.3856,5.3856,5.3798,5.3856,52380.9217
2005-12-16 12:00:00,9.33,9.34,9.32,9.34,49348.892277,5.3856,5.3913,5.3798,5.3913,49348.8923
2005-12-16 12:10:00,9.33,9.34,9.32,9.32,152437.89182175,5.3856,5.3913,5.3798,5.3798,152437.8918
2005-12-16 12:20:00,9.32,9.33,9.31,9.32,128181.65663475,5.3798,5.3856,5.374,5.3798,128181.6566
2005-12-16 12:30:00,9.32,9.33,9.31,9.33,49453.445014875,5.3798,5.3856,5.374,5.3856,49453.445
2005-12-16 12:40:00,9.32,9.33,9.3,9.32,109571.269293,5.3798,5.3856,5.3682,5.3798,109571.2693
2005-12-16 12:50:00,9.32,9.32,9.3,9.31,120444.754032,5.3798,5.3798,5.3682,5.374,120444.754
2005-12-16 13:00:00,9.31,9.32,9.3,9.3,30320.29398375,5.374,5.3798,5.3682,5.3682,30320.294
2005-12-16 13:10:00,9.3,9.3,9.27,9.28,157770.081453375,5.3682,5.3682,5.3509,5.3567,157770.0815
2005-12-16 13:20:00,9.28,9.31,9.27,9.31,86151.456009,5.3567,5.374,5.3509,5.374,86151.456
2005-12-16 13:30:00,9.3,9.33,9.29,9.33,62627.089987125,5.3682,5.3856,5.3625,5.3856,62627.09
2005-12-16 13:40:00,9.32,9.33,9.31,9.33,57608.558569125,5.3798,5.3856,5.374,5.3856,57608.5586
2005-12-16 13:50:00,9.33,9.34,9.32,9.33,30738.50493525,5.3856,5.3913,5.3798,5.3856,30738.5049
2005-12-16 14:00:00,9.33,9.34,9.32,9.32,56563.031190375,5.3856,5.3913,5.3798,5.3798,56563.0312
2005-12-16 14:10:00,9.32,9.33,9.32,9.33,62313.4317735,5.3798,5.3856,5.3798,5.3856,62313.4318
2005-12-16 14:20:00,9.33,9.34,9.32,9.32,74650.65484275,5.3856,5.3913,5.3798,5.3798,74650.6548
2005-12-16 14:30:00,9.32,9.32,9.27,9.28,164879.667628875,5.3798,5.3798,5.3509,5.3567,164879.6676
2005-12-16 14:40:00,9.28,9.31,9.27,9.3,121699.3868865,5.3567,5.374,5.3509,5.3682,121699.3869
2005-12-16 14:50:00,9.3,9.31,9.29,9.29,235661.87117025,5.3682,5.374,5.3625,5.3625,235661.8712
2005-12-16 15:00:00,9.29,9.3,9.28,9.3,82701.215659125,5.3625,5.3682,5.3567,5.3682,82701.2157
2005-12-16 15:10:00,9.29,9.3,9.28,9.28,106225.581681,5.3625,5.3682,5.3567,5.3567,106225.5817
2005-12-16 15:20:00,9.28,9.29,9.27,9.28,183594.6077085,5.3567,5.3625,5.3509,5.3567,183594.6077
2005-12-16 15:30:00,9.29,9.3,9.28,9.29,281142.312145875,5.3625,5.3682,5.3567,5.3625,281142.3121
2005-12-16 15:40:00,9.3,9.3,9.25,9.26,441839.87025975,5.3682,5.3682,5.3394,5.3452,441839.8703
2005-12-16 15:50:00,9.26,9.29,9.26,9.28,573785.425458,5.3452,5.3625,5.3452,5.3567,573785.4255
2005-12-19 09:30:00,9.32,9.39,9.31,9.31,402109.82986725,5.3798,5.4202,5.374,5.374,402109.8299
2005-12-19 09:40:00,9.32,9.34,9.29,9.31,568557.78856425,5.3798,5.3913,5.3625,5.374,568557.7886
2005-12-19 09:50:00,9.3,9.32,9.28,9.29,258768.026240625,5.3682,5.3798,5.3567,5.3625,258768.0262
2005-12-19 10:00:00,9.31,9.34,9.3,9.34,129436.28948925,5.374,5.3913,5.3682,5.3913,129436.2895
2005-12-19 10:10:00,9.34,9.34,9.33,9.34,70782.203541375,5.3913,5.3913,5.3856,5.3913,70782.2035
2005-12-19 10:20:00,9.34,9.34,9.3,9.31,275601.0170385,5.3913,5.3913,5.3682,5.374,275601.017
2005-12-19 10:30:00,9.31,9.32,9.3,9.32,113753.378808,5.374,5.3798,5.3682,5.3798,113753.3788
2005-12-19 10:40:00,9.31,9.33,9.31,9.32,156097.237647375,5.374,5.3856,5.374,5.3798,156097.2376
2005-12-19 10:50:00,9.32,9.33,9.31,9.33,111348.665836875,5.3798,5.3856,5.374,5.3856,111348.6658
2005-12-19 11:00:00,9.33,9.33,9.31,9.32,61058.798919,5.3856,5.3856,5.374,5.3798,61058.7989
2005-12-19 11:10:00,9.32,9.33,9.31,9.32,97861.362651,5.3798,5.3856,5.374,5.3798,97861.3627
2005-12-19 11:20:00,9.31,9.33,9.31,9.33,152856.10277325,5.374,5.3856,5.374,5.3856,152856.1028
2005-12-19 11:30:00,9.33,9.33,9.3,9.31,169584.54083325,5.3856,5.3856,5.3682,5.374,169584.5408
2005-12-19 11:40:00,9.3,9.31,9.26,9.3,492129.737177625,5.3682,5.374,5.3452,5.3682,492129.7372
2005-12-19 11:50:00,9.3,9.32,9.3,9.31,82910.321134875,5.3682,5.3798,5.3682,5.374,82910.3211
2005-12-19 12:00:00,9.31,9.33,9.31,9.33,73500.574726125,5.374,5.3856,5.374,5.3856,73500.5747
2005-12-19 12:10:00,9.33,9.33,9.3,9.32,181817.211164625,5.3856,5.3856,5.3682,5.3798,181817.2112
2005-12-19 12:20:00,9.32,9.32,9.3,9.31,184431.0296115,5.3798,5.3798,5.3682,5.374,184431.0296
2005-12-19 12:30:00,9.32,9.33,9.31,9.33,126508.81282875,5.3798,5.3856,5.374,5.3856,126508.8128
2005-12-19 12:40:00,9.33,9.33,9.31,9.33,152333.339083875,5.3856,5.3856,5.374,5.3856,152333.3391
2005-12-19 12:50:00,9.32,9.33,9.31,9.32,112707.85142925,5.3798,5.3856,5.374,5.3798,112707.8514
2005-12-19 13:00:00,9.31,9.32,9.31,9.31,182549.08032975,5.374,5.3798,5.374,5.374,182549.0803
2005-12-19 13:10:00,9.31,9.31,9.28,9.29,124208.6525955,5.374,5.374,5.3567,5.3625,124208.6526
2005-12-19 13:20:00,9.28,9.3,9.28,9.29,156306.343123125,5.3567,5.3682,5.3567,5.3625,156306.3431
2005-12-19 13:30:00,9.29,9.29,9.28,9.29,75591.629483625,5.3625,5.3625,5.3567,5.3625,75591.6295
2005-12-19 13:40:00,9.29,9.3,9.28,9.29,140518.879704,5.3625,5.3682,5.3567,5.3625,140518.8797
2005-12-19 13:50:00,9.28,9.3,9.27,9.3,200636.703982125,5.3567,5.3682,5.3509,5.3682,200636.704
2005-12-19 14:00:00,9.3,9.3,9.28,9.3,142296.276247875,5.3682,5.3682,5.3567,5.3682,142296.2762
2005-12-19 14:10:00,9.3,9.3,9.27,9.28,575040.0583125,5.3682,5.3682,5.3509,5.3567,575040.0583
2005-12-19 14:20:00,9.28,9.28,9.26,9.28,45062.230024125,5.3567,5.3567,5.3452,5.3567,45062.23
2005-12-19 14:30:00,9.28,9.28,9.26,9.27,303934.809002625,5.3567,5.3567,5.3452,5.3509,303934.809
2005-12-19 14:40:00,9.27,9.27,9.26,9.26,79878.2917365,5.3509,5.3509,5.3452,5.3452,79878.2917
2005-12-19 14:50:00,9.26,9.28,9.26,9.28,133095.635314875,5.3452,5.3567,5.3452,5.3567,133095.6353
2005-12-19 15:00:00,9.28,9.28,9.25,9.25,370430.350291125,5.3567,5.3567,5.3394,5.3394,370430.3503
2005-12-19 15:10:00,9.25,9.26,9.23,9.25,626166.347133375,5.3394,5.3452,5.3278,5.3394,626166.3471
2005-12-19 15:20:00,9.24,9.25,9.23,9.24,365620.924348875,5.3336,5.3394,5.3278,5.3336,365620.9243
2005-12-19 15:30:00,9.24,9.25,9.23,9.24,210987.42503175,5.3336,5.3394,5.3278,5.3336,210987.425
2005-12-19 15:40:00,9.23,9.24,9.22,9.22,625957.241657625,5.3278,5.3336,5.3221,5.3221,625957.2417
2005-12-19 15:50:00,9.22,9.22,9.18,9.19,654081.928146,5.3221,5.3221,5.299,5.3047,654081.9281
2005-12-20 09:30:00,9.27,9.28,9.23,9.24,907204.106541375,5.3509,5.3567,5.3278,5.3336,907204.1065
2005-12-20 09:40:00,9.23,9.23,9.2,9.21,209105.47575,5.3278,5.3278,5.3105,5.3163,209105.4758
2005-12-20 09:50:00,9.21,9.23,9.21,9.22,232420.736296125,5.3163,5.3278,5.3163,5.3221,232420.7363
2005-12-20 10:00:00,9.22,9.23,9.21,9.22,126613.365566625,5.3221,5.3278,5.3163,5.3221,126613.3656
2005-12-20 10:10:00,9.22,9.22,9.21,9.21,246744.461385,5.3221,5.3221,5.3163,5.3163,246744.4614
2005-12-20 10:20:00,9.21,9.22,9.2,9.21,226147.572023625,5.3163,5.3221,5.3105,5.3163,226147.572
2005-12-20 10:30:00,9.22,9.25,9.21,9.23,92842.831233,5.3221,5.3394,5.3163,5.3278,92842.8312
2005-12-20 10:40:00,9.23,9.23,9.21,9.22,141773.5125585,5.3278,5.3278,5.3163,5.3221,141773.5126
2005-12-20 10:50:00,9.23,9.23,9.21,9.21,131945.55519825,5.3278,5.3278,5.3163,5.3163,131945.5552
2005-12-20 11:00:00,9.21,9.23,9.2,9.21,307803.260304,5.3163,5.3278,5.3105,5.3163,307803.2603
2005-12-20 11:10:00,9.2,9.23,9.2,9.21,284069.788806375,5.3105,5.3278,5.3105,5.3163,284069.7888
2005-12-20 11:20:00,9.21,9.22,9.19,9.2,242562.35187,5.3163,5.3221,5.3047,5.3105,242562.3519
2005-12-20 11:30:00,9.2,9.23,9.19,9.22,233152.60546125,5.3105,5.3278,5.3047,5.3221,233152.6055
2005-12-20 11:40:00,9.23,9.24,9.21,9.22,174916.730464875,5.3278,5.3336,5.3163,5.3221,174916.7305
2005-12-20 11:50:00,9.22,9.24,9.21,9.23,53008.238102625,5.3221,5.3336,5.3163,5.3278,53008.2381
2005-12-20 12:00:00,9.24,9.24,9.22,9.24,150765.04801575,5.3336,5.3336,5.3221,5.3336,150765.048
2005-12-20 12:10:00,9.24,9.27,9.23,9.27,120235.64855625,5.3336,5.3509,5.3278,5.3509,120235.6486
2005-12-20 12:20:00,9.27,9.28,9.27,9.28,257304.287910375,5.3509,5.3567,5.3509,5.3567,257304.2879
2005-12-20 12:30:00,9.27,9.28,9.23,9.25,230434.2342765,5.3509,5.3567,5.3278,5.3394,230434.2343
2005-12-20 12:40:00,9.24,9.25,9.22,9.22,110303.138458125,5.3336,5.3394,5.3221,5.3221,110303.1385
2005-12-20 12:50:00,9.22,9.26,9.22,9.26,88033.40529075,5.3221,5.3452,5.3221,5.3452,88033.4053
2005-12-20 13:00:00,9.26,9.27,9.25,9.26,65868.22486125,5.3452,5.3509,5.3394,5.3452,65868.2249
2005-12-20 13:10:00,9.26,9.26,9.23,9.23,94933.8859905,5.3452,5.3452,5.3278,5.3278,94933.886
2005-12-20 13:20:00,9.24,9.25,9.23,9.23,103088.99954475,5.3336,5.3394,5.3278,5.3278,103088.9995
2005-12-20 13:30:00,9.24,9.24,9.21,9.22,167075.27512425,5.3336,5.3336,5.3163,5.3221,167075.2751
2005-12-20 13:40:00,9.22,9.22,9.2,9.22,105807.3707295,5.3221,5.3221,5.3105,5.3221,105807.3707
2005-12-20 13:50:00,9.22,9.22,9.21,9.22,60117.824278125,5.3221,5.3221,5.3163,5.3221,60117.8243
2005-12-20 14:00:00,9.22,9.23,9.21,9.21,98488.67907825,5.3221,5.3278,5.3163,5.3163,98488.6791
2005-12-20 14:10:00,9.21,9.22,9.2,9.21,287101.81820475,5.3163,5.3221,5.3105,5.3163,287101.8182
2005-12-20 14:20:00,9.21,9.21,9.2,9.2,75173.418532125,5.3163,5.3163,5.3105,5.3105,75173.4185
2005-12-20 14:30:00,9.21,9.22,9.19,9.2,194468.0924475,5.3163,5.3221,5.3047,5.3105,194468.0924
2005-12-20 14:40:00,9.2,9.21,9.19,9.21,222174.567984375,5.3105,5.3163,5.3047,5.3163,222174.568
2005-12-20 14:50:00,9.21,9.21,9.15,9.19,622507.00130775,5.3163,5.3163,5.2817,5.3047,622507.0013
2005-12-20 15:00:00,9.19,9.2,9.19,9.2,148464.8877825,5.3047,5.3105,5.3047,5.3105,148464.8878
2005-12-20 15:10:00,9.2,9.2,9.18,9.18,310521.63148875,5.3105,5.3105,5.299,5.299,310521.6315
2005-12-20 15:20:00,9.18,9.21,9.18,9.2,580058.5897305,5.299,5.3163,5.299,5.3105,580058.5897
2005-12-20 15:30:00,9.2,9.26,9.2,9.25,275287.358824875,5.3105,5.3452,5.3105,5.3394,275287.3588
2005-12-20 15:40:00,9.24,9.27,9.23,9.27,323904.38193675,5.3336,5.3509,5.3278,5.3509,323904.3819
2005-12-20 15:50:00,9.26,9.29,9.25,9.26,676769.872264875,5.3452,5.3625,5.3394,5.3452,676769.8723
2005-12-21 09:30:00,9.41,9.44,9.36,9.42,1212707.206612125,5.4317,5.4491,5.4029,5.4375,1212707.2066
2005-12-21 09:40:00,9.41,9.48,9.41,9.48,431280.043734375,5.4317,5.4721,5.4317,5.4721,431280.0437
2005-12-21 09:50:00,9.46,9.48,9.44,9.46,248626.41066675,5.4606,5.4721,5.4491,5.4606,248626.4107
2005-12-21 10:00:00,9.47,9.49,9.46,9.49,216424.16740125,5.4664,5.4779,5.4606,5.4779,216424.1674
2005-12-21 10:10:00,9.48,9.49,9.46,9.48,251344.7818515,5.4721,5.4779,5.4606,5.4721,251344.7819
2005-12-21 10:20:00,9.48,9.48,9.47,9.48,198022.88553525,5.4721,5.4721,5.4664,5.4721,198022.8855
2005-12-21 10:30:00,9.48,9.48,9.47,9.48,312612.68624625,5.4721,5.4721,5.4664,5.4721,312612.6862
2005-12-21 10:40:00,9.47,9.48,9.47,9.47,103820.868709875,5.4664,5.4721,5.4664,5.4664,103820.8687
2005-12-21 10:50:00,9.47,9.5,9.47,9.5,395836.66559475,5.4664,5.4837,5.4664,5.4837,395836.6656
2005-12-21 11:00:00,9.5,9.51,9.49,9.51,297557.09199225,5.4837,5.4895,5.4779,5.4895,297557.092
2005-12-21 11:10:00,9.51,9.54,9.5,9.53,374298.8015925,5.4895,5.5068,5.4837,5.501,374298.8016
2005-12-21 11:20:00,9.53,9.54,9.52,9.52,234930.002005125,5.501,5.5068,5.4952,5.4952,234930.002
2005-12-21 11:30:00,9.52,9.55,9.52,9.55,394268.374526625,5.4952,5.5126,5.4952,5.5126,394268.3745
2005-12-21 11:40:00,9.55,9.55,9.54,9.55,130272.71139225,5.5126,5.5126,5.5068,5.5126,130272.7114
2005-12-21 11:50:00,9.55,9.55,9.54,9.54,91901.856592125,5.5126,5.5126,5.5068,5.5068,91901.8566
2005-12-21 12:00:00,9.55,9.55,9.54,9.55,322858.854558,5.5126,5.5126,5.5068,5.5126,322858.8546
2005-12-21 12:10:00,9.55,9.55,9.53,9.54,191436.063049125,5.5126,5.5126,5.501,5.5068,191436.063
2005-12-21 12:20:00,9.55,9.55,9.53,9.54,280724.101194375,5.5126,5.5126,5.501,5.5068,280724.1012
2005-12-21 12:30:00,9.54,9.54,9.52,9.53,176485.021533,5.5068,5.5068,5.4952,5.501,176485.0215
2005-12-21 12:40:00,9.53,9.53,9.51,9.52,119503.779391125,5.501,5.501,5.4895,5.4952,119503.7794
2005-12-21 12:50:00,9.51,9.53,9.51,9.52,68063.832356625,5.4895,5.501,5.4895,5.4952,68063.8324
2005-12-21 13:00:00,9.52,9.54,9.52,9.54,190076.87745675,5.4952,5.5068,5.4952,5.5068,190076.8775
2005-12-21 13:10:00,9.53,9.54,9.53,9.53,110721.349409625,5.501,5.5068,5.501,5.501,110721.3494
2005-12-21 13:20:00,9.54,9.54,9.52,9.53,234302.685577875,5.5068,5.5068,5.4952,5.501,234302.6856
2005-12-21 13:30:00,9.52,9.53,9.48,9.5,81655.688280375,5.4952,5.501,5.4721,5.4837,81655.6883
2005-12-21 13:40:00,9.5,9.51,9.49,9.51,92529.173019375,5.4837,5.4895,5.4779,5.4895,92529.173
2005-12-21 13:50:00,9.51,9.53,9.5,9.53,86151.456009,5.4895,5.501,5.4837,5.501,86151.456
2005-12-21 14:00:00,9.52,9.52,9.5,9.52,78414.55340625,5.4952,5.4952,5.4837,5.4952,78414.5534
2005-12-21 14:10:00,9.51,9.52,9.51,9.52,73186.9165125,5.4895,5.4952,5.4895,5.4952,73186.9165
2005-12-21 14:20:00,9.51,9.52,9.51,9.51,66286.43581275,5.4895,5.4952,5.4895,5.4895,66286.4358
2005-12-21 14:30:00,9.51,9.52,9.51,9.52,55203.845598,5.4895,5.4952,5.4895,5.4952,55203.8456
2005-12-21 14:40:00,9.52,9.52,9.48,9.48,210882.872293875,5.4952,5.4952,5.4721,5.4721,210882.8723
2005-12-21 14:50:00,9.47,9.48,9.45,9.48,165925.195007625,5.4664,5.4721,5.4548,5.4721,165925.195
2005-12-21 15:00:00,9.48,9.5,9.47,9.49,132991.082577,5.4721,5.4837,5.4664,5.4779,132991.0826
2005-12-21 15:10:00,9.49,9.5,9.48,9.49,68168.3850945,5.4779,5.4837,5.4721,5.4779,68168.3851
2005-12-21 15:20:00,9.49,9.49,9.48,9.48,82701.215659125,5.4779,5.4779,5.4721,5.4721,82701.2157
2005-12-21 15:30:00,9.48,9.49,9.45,9.47,140309.77422825,5.4721,5.4779,5.4548,5.4664,140309.7742
2005-12-21 15:40:00,9.47,9.47,9.46,9.46,196454.594467125,5.4664,5.4664,5.4606,5.4606,196454.5945
2005-12-21 15:50:00,9.47,9.49,9.46,9.48,385485.944545125,5.4664,5.4779,5.4606,5.4721,385485.9445
2005-12-22 09:30:00,9.31,9.45,9.31,9.41,210882.872293875,5.374,5.4548,5.374,5.4317,210882.8723
2005-12-22 09:40:00,9.41,9.46,9.41,9.43,106957.450846125,5.4317,5.4606,5.4317,5.4433,106957.4508
2005-12-22 09:50:00,9.44,9.47,9.43,9.47,78414.55340625,5.4491,5.4664,5.4433,5.4664,78414.5534
2005-12-22 10:00:00,9.47,9.5,9.46,9.46,74127.891153375,5.4664,5.4837,5.4606,5.4606,74127.8912
2005-12-22 10:10:00,9.45,9.46,9.37,9.39,188299.480912875,5.4548,5.4606,5.4086,5.4202,188299.4809
2005-12-22 10:20:00,9.39,9.44,9.39,9.44,54053.765481375,5.4202,5.4491,5.4202,5.4491,54053.7655
2005-12-22 10:30:00,9.43,9.44,9.4,9.4,51126.288820875,5.4433,5.4491,5.426,5.426,51126.2888
2005-12-22 10:40:00,9.4,9.41,9.4,9.41,29692.9775565,5.426,5.4317,5.426,5.4317,29692.9776
2005-12-22 10:50:00,9.41,9.46,9.4,9.43,37116.221945625,5.4317,5.4606,5.426,5.4433,37116.2219
2005-12-22 11:00:00,9.44,9.44,9.41,9.43,32829.55969275,5.4491,5.4491,5.4317,5.4433,32829.5597
2005-12-22 11:10:00,9.43,9.45,9.42,9.44,39102.72396525,5.4433,5.4548,5.4375,5.4491,39102.724
2005-12-22 11:20:00,9.45,9.46,9.44,9.45,52380.921675375,5.4548,5.4606,5.4491,5.4548,52380.9217
2005-12-22 11:30:00,9.44,9.45,9.43,9.44,34816.061712375,5.4491,5.4548,5.4433,5.4491,34816.0617
2005-12-22 11:40:00,9.44,9.45,9.43,9.45,23210.70780825,5.4491,5.4548,5.4433,5.4548,23210.7078
2005-12-22 11:50:00,9.45,9.45,9.44,9.45,24988.104352125,5.4548,5.4548,5.4491,5.4548,24988.1044
2005-12-22 12:00:00,9.45,9.45,9.44,9.45,46003.204665,5.4548,5.4548,5.4491,5.4548,46003.2047
2005-12-22 12:10:00,9.45,9.46,9.44,9.46,35129.719926,5.4548,5.4606,5.4491,5.4606,35129.7199
2005-12-22 12:20:00,9.45,9.5,9.45,9.49,56458.4784525,5.4548,5.4837,5.4548,5.4779,56458.4785
2005-12-22 12:30:00,9.5,9.5,9.48,9.5,49767.1032285,5.4837,5.4837,5.4721,5.4837,49767.1032
2005-12-22 12:40:00,9.5,9.5,9.49,9.5,56772.136666125,5.4837,5.4837,5.4779,5.4837,56772.1367
2005-12-22 12:50:00,9.5,9.5,9.47,9.48,19655.9147205,5.4837,5.4837,5.4664,5.4721,19655.9147
2005-12-22 13:00:00,9.48,9.49,9.46,9.46,23001.6023325,5.4721,5.4779,5.4606,5.4606,23001.6023
2005-12-22 13:10:00,9.47,9.47,9.46,9.46,16623.885322125,5.4664,5.4664,5.4606,5.4606,16623.8853
2005-12-22 13:20:00,9.46,9.47,9.46,9.47,31993.13778975,5.4606,5.4664,5.4606,5.4664,31993.1378
2005-12-22 13:30:00,9.47,9.47,9.46,9.47,30633.952197375,5.4664,5.4664,5.4606,5.4664,30633.9522
2005-12-22 13:40:00,9.47,9.48,9.46,9.48,31993.13778975,5.4664,5.4721,5.4606,5.4721,31993.1378
2005-12-22 13:50:00,9.48,9.48,9.47,9.47,25092.65709,5.4721,5.4721,5.4664,5.4664,25092.6571
2005-12-22 14:00:00,9.48,9.48,9.47,9.47,67331.9631915,5.4721,5.4721,5.4664,5.4664,67331.9632
2005-12-22 14:10:00,9.48,9.48,9.47,9.48,40357.35681975,5.4721,5.4721,5.4664,5.4721,40357.3568
2005-12-22 14:20:00,9.48,9.48,9.46,9.47,28333.791964125,5.4721,5.4721,5.4606,5.4664,28333.792
2005-12-22 14:30:00,9.47,9.47,9.46,9.47,17146.6490115,5.4664,5.4664,5.4606,5.4664,17146.649
2005-12-22 14:40:00,9.46,9.47,9.45,9.45,43284.83348025,5.4606,5.4664,5.4548,5.4548,43284.8335
2005-12-22 14:50:00,9.46,9.47,9.45,9.46,67750.174143,5.4606,5.4664,5.4548,5.4606,67750.1741
2005-12-22 15:00:00,9.47,9.47,9.43,9.45,74232.44389125,5.4664,5.4664,5.4433,5.4548,74232.4439
2005-12-22 15:10:00,9.44,9.47,9.44,9.47,37220.7746835,5.4491,5.4664,5.4491,5.4664,37220.7747
2005-12-22 15:20:00,9.47,9.47,9.42,9.43,177112.33796025,5.4664,5.4664,5.4375,5.4433,177112.338
2005-12-22 15:30:00,9.44,9.46,9.42,9.42,115739.880827625,5.4491,5.4606,5.4375,5.4375,115739.8808
2005-12-22 15:40:00,9.43,9.46,9.42,9.42,113753.378808,5.4433,5.4606,5.4375,5.4375,113753.3788
2005-12-22 15:50:00,9.43,9.45,9.41,9.43,159338.3725215,5.4433,5.4548,5.4317,5.4433,159338.3725
2005-12-23 09:30:00,9.53,9.61,9.53,9.61,556847.88192225,5.501,5.5472,5.501,5.5472,556847.8819
2005-12-23 09:40:00,9.61,9.69,9.6,9.69,481151.69970075,5.5472,5.5934,5.5414,5.5934,481151.6997
2005-12-23 09:50:00,9.69,9.7,9.66,9.68,225729.361072125,5.5934,5.5991,5.576,5.5876,225729.3611
2005-12-23 10:00:00,9.67,9.68,9.56,9.67,184640.13508725,5.5818,5.5876,5.5183,5.5818,184640.1351
2005-12-23 10:10:00,9.68,9.68,9.62,9.66,186417.531631125,5.5876,5.5876,5.553,5.576,186417.5316
2005-12-23 10:20:00,9.66,9.72,9.65,9.71,349624.355454,5.576,5.6107,5.5703,5.6049,349624.3555
2005-12-23 10:30:00,9.71,9.72,9.68,9.7,87196.98338775,5.6049,5.6107,5.5876,5.5991,87196.9834
2005-12-23 10:40:00,9.69,9.7,9.68,9.69,126822.471042375,5.5934,5.5991,5.5876,5.5934,126822.471
2005-12-23 10:50:00,9.69,9.69,9.67,9.67,79355.528047125,5.5934,5.5934,5.5818,5.5818,79355.528
2005-12-23 11:00:00,9.68,9.68,9.66,9.67,75591.629483625,5.5876,5.5876,5.576,5.5818,75591.6295
2005-12-23 11:10:00,9.66,9.67,9.65,9.65,64299.933793125,5.576,5.5818,5.5703,5.5703,64299.9338
2005-12-23 11:20:00,9.66,9.68,9.65,9.67,212869.3743135,5.576,5.5876,5.5703,5.5818,212869.3743
2005-12-23 11:30:00,9.67,9.68,9.66,9.66,266609.48158125,5.5818,5.5876,5.576,5.576,266609.4816
2005-12-23 11:40:00,9.67,9.67,9.66,9.67,72977.81103675,5.5818,5.5818,5.576,5.5818,72977.811
2005-12-23 11:50:00,9.67,9.7,9.67,9.7,115321.669876125,5.5818,5.5991,5.5818,5.5991,115321.6699
2005-12-23 12:00:00,9.7,9.7,9.69,9.69,69109.359735375,5.5991,5.5991,5.5934,5.5934,69109.3597
2005-12-23 12:10:00,9.7,9.7,9.69,9.7,49453.445014875,5.5991,5.5991,5.5934,5.5991,49453.445
2005-12-23 12:20:00,9.69,9.7,9.69,9.69,55203.845598,5.5934,5.5991,5.5934,5.5934,55203.8456
2005-12-23 12:30:00,9.7,9.7,9.69,9.7,117726.38284725,5.5991,5.5991,5.5934,5.5991,117726.3828
2005-12-23 12:40:00,9.7,9.71,9.69,9.7,115321.669876125,5.5991,5.6049,5.5934,5.5991,115321.6699
2005-12-23 12:50:00,9.7,9.71,9.7,9.71,91065.434689125,5.5991,5.6049,5.5991,5.6049,91065.4347
2005-12-23 13:00:00,9.71,9.71,9.7,9.71,58654.085947875,5.6049,5.6049,5.5991,5.6049,58654.0859
2005-12-23 13:10:00,9.71,9.71,9.7,9.71,33770.534333625,5.6049,5.6049,5.5991,5.6049,33770.5343
2005-12-23 13:20:00,9.71,9.71,9.7,9.71,110407.691196,5.6049,5.6049,5.5991,5.6049,110407.6912
2005-12-23 13:30:00,9.71,9.71,9.7,9.71,62522.53724925,5.6049,5.6049,5.5991,5.6049,62522.5372
2005-12-23 13:40:00,9.71,9.72,9.7,9.72,180980.789261625,5.6049,5.6107,5.5991,5.6107,180980.7893
2005-12-23 13:50:00,9.72,9.72,9.69,9.72,170943.726425625,5.6107,5.6107,5.5934,5.6107,170943.7264
2005-12-23 14:00:00,9.72,9.72,9.7,9.71,97129.493485875,5.6107,5.6107,5.5991,5.6049,97129.4935
2005-12-23 14:10:00,9.71,9.71,9.69,9.7,112498.7459535,5.6049,5.6049,5.5934,5.5991,112498.746
2005-12-23 14:20:00,9.7,9.71,9.69,9.71,29797.530294375,5.5991,5.6049,5.5934,5.6049,29797.5303
2005-12-23 14:30:00,9.71,9.71,9.7,9.71,77369.0260275,5.6049,5.6049,5.5991,5.6049,77369.026
2005-12-23 14:40:00,9.71,9.71,9.7,9.71,31574.92683825,5.6049,5.6049,5.5991,5.6049,31574.9268
2005-12-23 14:50:00,9.71,9.71,9.7,9.7,54994.74012225,5.6049,5.6049,5.5991,5.5991,54994.7401
2005-12-23 15:00:00,9.7,9.71,9.68,9.68,177844.207125375,5.5991,5.6049,5.5876,5.5876,177844.2071
2005-12-23 15:10:00,9.68,9.68,9.65,9.65,168957.224406,5.5876,5.5876,5.5703,5.5703,168957.2244
2005-12-23 15:20:00,9.66,9.67,9.65,9.67,114380.69523525,5.576,5.5818,5.5703,5.5818,114380.6952
2005-12-23 15:30:00,9.67,9.68,9.65,9.66,243816.9847245,5.5818,5.5876,5.5703,5.576,243816.9847
2005-12-23 15:40:00,9.67,9.68,9.66,9.67,147314.807665875,5.5818,5.5876,5.576,5.5818,147314.8077
2005-12-23 15:50:00,9.67,9.67,9.64,9.66,301425.543293625,5.5818,5.5818,5.5645,5.576,301425.5433
2005-12-27 09:30:00,9.66,9.72,9.65,9.71,136754.9811405,5.576,5.6107,5.5703,5.6049,136754.9811
2005-12-27 09:40:00,9.71,9.71,9.66,9.66,72768.705561,5.6049,5.6049,5.576,5.576,72768.7056
2005-12-27 09:50:00,9.66,9.67,9.62,9.62,99325.10098125,5.576,5.5818,5.553,5.553,99325.101
2005-12-27 10:00:00,9.62,9.63,9.61,9.62,27915.581012625,5.553,5.5587,5.5472,5.553,27915.581
2005-12-27 10:10:00,9.62,9.64,9.61,9.61,63986.2755795,5.553,5.5645,5.5472,5.5472,63986.2756
2005-12-27 10:20:00,9.61,9.62,9.6,9.61,84792.270416625,5.5472,5.553,5.5414,5.5472,84792.2704
2005-12-27 10:30:00,9.6,9.64,9.6,9.63,41193.77872275,5.5414,5.5645,5.5414,5.5587,41193.7787
2005-12-27 10:40:00,9.63,9.67,9.63,9.67,62836.195462875,5.5587,5.5818,5.5587,5.5818,62836.1955
2005-12-27 10:50:00,9.67,9.68,9.65,9.66,45166.782762,5.5818,5.5876,5.5703,5.576,45166.7828
2005-12-27 11:00:00,9.66,9.67,9.65,9.67,14219.172351,5.576,5.5818,5.5703,5.5818,14219.1724
2005-12-27 11:10:00,9.67,9.67,9.66,9.67,11709.906642,5.5818,5.5818,5.576,5.5818,11709.9066
2005-12-27 11:20:00,9.66,9.67,9.6,9.6,32411.34874125,5.576,5.5818,5.5414,5.5414,32411.3487
2005-12-27 11:30:00,9.6,9.61,9.58,9.6,83328.532086375,5.5414,5.5472,5.5299,5.5414,83328.5321
2005-12-27 11:40:00,9.6,9.6,9.59,9.59,37429.88015925,5.5414,5.5414,5.5356,5.5356,37429.8802
2005-12-27 11:50:00,9.59,9.6,9.58,9.58,38161.749324375,5.5356,5.5414,5.5299,5.5299,38161.7493
2005-12-27 12:00:00,9.58,9.59,9.56,9.56,43180.280742375,5.5299,5.5356,5.5183,5.5183,43180.2807
2005-12-27 12:10:00,9.56,9.59,9.56,9.59,44853.124548375,5.5183,5.5356,5.5183,5.5356,44853.1245
2005-12-27 12:20:00,9.59,9.59,9.57,9.58,30006.635770125,5.5356,5.5356,5.5241,5.5299,30006.6358
2005-12-27 12:30:00,9.58,9.58,9.56,9.57,80610.160901625,5.5299,5.5299,5.5183,5.5241,80610.1609
2005-12-27 12:40:00,9.57,9.58,9.56,9.56,51021.736083,5.5241,5.5299,5.5183,5.5183,51021.7361
2005-12-27 12:50:00,9.56,9.57,9.52,9.53,96397.62432075,5.5183,5.5241,5.4952,5.501,96397.6243
2005-12-27 13:00:00,9.54,9.55,9.52,9.54,202832.3114775,5.5068,5.5126,5.4952,5.5068,202832.3115
2005-12-27 13:10:00,9.55,9.55,9.54,9.54,16414.779846375,5.5126,5.5126,5.5068,5.5068,16414.7798
2005-12-27 13:20:00,9.54,9.54,9.52,9.53,54367.423695,5.5068,5.5068,5.4952,5.501,54367.4237
2005-12-27 13:30:00,9.52,9.53,9.51,9.52,87719.747077125,5.4952,5.501,5.4895,5.4952,87719.7471
2005-12-27 13:40:00,9.52,9.53,9.52,9.52,21851.522215875,5.4952,5.501,5.4952,5.4952,21851.5222
2005-12-27 13:50:00,9.53,9.53,9.52,9.53,12023.564855625,5.501,5.501,5.4952,5.501,12023.5649
2005-12-27 14:00:00,9.52,9.53,9.52,9.52,33143.217906375,5.4952,5.501,5.4952,5.4952,33143.2179
2005-12-27 14:10:00,9.53,9.53,9.51,9.52,332268.60096675,5.501,5.501,5.4895,5.4952,332268.601
2005-12-27 14:20:00,9.52,9.52,9.51,9.51,146373.833025,5.4952,5.4952,5.4895,5.4895,146373.833
2005-12-27 14:30:00,9.51,9.52,9.51,9.51,62731.642725,5.4895,5.4952,5.4895,5.4895,62731.6427
2005-12-27 14:40:00,9.51,9.52,9.49,9.49,82805.768397,5.4895,5.4952,5.4779,5.4779,82805.7684
2005-12-27 14:50:00,9.49,9.5,9.47,9.48,46212.31014075,5.4779,5.4837,5.4664,5.4721,46212.3101
2005-12-27 15:00:00,9.48,9.49,9.46,9.47,260022.659095125,5.4721,5.4779,5.4606,5.4664,260022.6591
2005-12-27 15:10:00,9.47,9.48,9.46,9.47,130063.6059165,5.4664,5.4721,5.4606,5.4664,130063.6059
2005-12-27 15:20:00,9.47,9.48,9.46,9.47,103716.315972,5.4664,5.4721,5.4606,5.4664,103716.316
2005-12-27 15:30:00,9.47,9.48,9.44,9.47,243503.326510875,5.4664,5.4721,5.4491,5.4664,243503.3265
2005-12-27 15:40:00,9.46,9.47,9.46,9.47,156097.237647375,5.4606,5.4664,5.4606,5.4664,156097.2376
2005-12-27 15:50:00,9.46,9.47,9.45,9.46,234407.23831575,5.4606,5.4664,5.4548,5.4606,234407.2383
2005-12-28 09:30:00,9.45,9.47,9.44,9.45,171989.253804375,5.4548,5.4664,5.4491,5.4548,171989.2538
2005-12-28 09:40:00,9.45,9.48,9.44,9.47,271105.249309875,5.4548,5.4721,5.4491,5.4664,271105.2493
2005-12-28 09:50:00,9.47,9.5,9.46,9.49,83955.848513625,5.4664,5.4837,5.4606,5.4779,83955.8485
2005-12-28 10:00:00,9.48,9.49,9.48,9.48,69736.676162625,5.4721,5.4779,5.4721,5.4721,69736.6762
2005-12-28 10:10:00,9.49,9.49,9.44,9.44,103507.21049625,5.4779,5.4779,5.4491,5.4491,103507.2105
2005-12-28 10:20:00,9.44,9.45,9.42,9.43,51858.157986,5.4491,5.4548,5.4375,5.4433,51858.158
2005-12-28 10:30:00,9.43,9.46,9.42,9.44,115321.669876125,5.4433,5.4606,5.4375,5.4491,115321.6699
2005-12-28 10:40:00,9.44,9.47,9.41,9.44,226565.782975125,5.4491,5.4664,5.4317,5.4491,226565.783
2005-12-28 10:50:00,9.44,9.44,9.41,9.41,100056.970146375,5.4491,5.4491,5.4317,5.4317,100056.9701
2005-12-28 11:00:00,9.41,9.43,9.41,9.42,52903.68536475,5.4317,5.4433,5.4317,5.4375,52903.6854
2005-12-28 11:10:00,9.43,9.43,9.42,9.43,463795.9452135,5.4433,5.4433,5.4375,5.4433,463795.9452
2005-12-28 11:20:00,9.42,9.44,9.42,9.43,81655.688280375,5.4375,5.4491,5.4375,5.4433,81655.6883
2005-12-28 11:30:00,9.43,9.43,9.42,9.43,32411.34874125,5.4433,5.4433,5.4375,5.4433,32411.3487
2005-12-28 11:40:00,9.43,9.43,9.42,9.42,23001.6023325,5.4433,5.4433,5.4375,5.4375,23001.6023
2005-12-28 11:50:00,9.42,9.43,9.4,9.4,106643.7926325,5.4375,5.4433,5.426,5.426,106643.7926
2005-12-28 12:00:00,9.41,9.41,9.39,9.39,59176.84963725,5.4317,5.4317,5.4202,5.4202,59176.8496
2005-12-28 12:10:00,9.39,9.39,9.34,9.35,115426.222614,5.4202,5.4202,5.3913,5.3971,115426.2226
2005-12-28 12:20:00,9.35,9.36,9.32,9.34,141564.40708275,5.3971,5.4029,5.3798,5.3913,141564.4071
2005-12-28 12:30:00,9.35,9.38,9.34,9.37,75068.86579425,5.3971,5.4144,5.3913,5.4086,75068.8658
2005-12-28 12:40:00,9.37,9.39,9.37,9.39,40357.35681975,5.4086,5.4202,5.4086,5.4202,40357.3568
2005-12-28 12:50:00,9.39,9.39,9.37,9.38,30633.952197375,5.4202,5.4202,5.4086,5.4144,30633.9522
2005-12-28 13:00:00,9.38,9.39,9.37,9.38,16205.674370625,5.4144,5.4202,5.4086,5.4144,16205.6744
2005-12-28 13:10:00,9.39,9.4,9.37,9.4,61372.457132625,5.4202,5.426,5.4086,5.426,61372.4571
2005-12-28 13:20:00,9.4,9.4,9.38,9.39,51544.499772375,5.426,5.426,5.4144,5.4202,51544.4998
2005-12-28 13:30:00,9.39,9.4,9.38,9.4,17042.096273625,5.4202,5.426,5.4144,5.426,17042.0963
2005-12-28 13:40:00,9.4,9.43,9.39,9.42,54158.31821925,5.426,5.4433,5.4202,5.4375,54158.3182
2005-12-28 13:50:00,9.42,9.42,9.4,9.41,24569.893400625,5.4375,5.4375,5.426,5.4317,24569.8934
2005-12-28 14:00:00,9.41,9.42,9.4,9.4,54681.081908625,5.4317,5.4375,5.426,5.426,54681.0819
2005-12-28 14:10:00,9.4,9.41,9.39,9.4,51335.394296625,5.426,5.4317,5.4202,5.426,51335.3943
2005-12-28 14:20:00,9.4,9.41,9.4,9.41,57399.453093375,5.426,5.4317,5.426,5.4317,57399.4531
2005-12-28 14:30:00,9.41,9.42,9.4,9.41,117517.2773715,5.4317,5.4375,5.426,5.4317,117517.2774
2005-12-28 14:40:00,9.4,9.41,9.4,9.41,54367.423695,5.426,5.4317,5.426,5.4317,54367.4237
2005-12-28 14:50:00,9.41,9.41,9.39,9.4,79564.633522875,5.4317,5.4317,5.4202,5.426,79564.6335
2005-12-28 15:00:00,9.4,9.43,9.39,9.43,145432.858384125,5.426,5.4433,5.4202,5.4433,145432.8584
2005-12-28 15:10:00,9.43,9.44,9.41,9.44,109466.716555125,5.4433,5.4491,5.4317,5.4491,109466.7166
2005-12-28 15:20:00,9.44,9.47,9.43,9.45,129540.842227125,5.4491,5.4664,5.4433,5.4548,129540.8422
2005-12-28 15:30:00,9.44,9.47,9.44,9.46,118144.59379875,5.4491,5.4664,5.4491,5.4606,118144.5938
2005-12-28 15:40:00,9.47,9.48,9.45,9.47,142505.381723625,5.4664,5.4721,5.4548,5.4664,142505.3817
2005-12-28 15:50:00,9.47,9.48,9.45,9.46,183071.844019125,5.4664,5.4721,5.4548,5.4606,183071.844
2005-12-29 09:30:00,9.49,9.52,9.49,9.51,199904.834817,5.4779,5.4952,5.4779,5.4895,199904.8348
2005-12-29 09:40:00,9.51,9.53,9.51,9.52,71200.414492875,5.4895,5.501,5.4895,5.4952,71200.4145
2005-12-29 09:50:00,9.52,9.53,9.52,9.53,8991.53545725,5.4952,5.501,5.4952,5.501,8991.5355
2005-12-29 10:00:00,9.52,9.53,9.5,9.5,69736.676162625,5.4952,5.501,5.4837,5.4837,69736.6762
2005-12-29 10:10:00,9.5,9.5,9.49,9.49,24778.998876375,5.4837,5.4837,5.4779,5.4779,24778.9989
2005-12-29 10:20:00,9.49,9.5,9.48,9.48,45166.782762,5.4779,5.4837,5.4721,5.4721,45166.7828
2005-12-29 10:30:00,9.49,9.49,9.47,9.47,17460.307225125,5.4779,5.4779,5.4664,5.4664,17460.3072
2005-12-29 10:40:00,9.47,9.51,9.47,9.5,337078.026909,5.4664,5.4895,5.4664,5.4837,337078.0269
2005-12-29 10:50:00,9.5,9.51,9.49,9.51,231584.314393125,5.4837,5.4895,5.4779,5.4895,231584.3144
2005-12-29 11:00:00,9.51,9.52,9.5,9.5,65240.908434,5.4895,5.4952,5.4837,5.4837,65240.9084
2005-12-29 11:10:00,9.51,9.51,9.48,9.49,50917.183345125,5.4895,5.4895,5.4721,5.4779,50917.1833
2005-12-29 11:20:00,9.48,9.49,9.47,9.47,18296.729128125,5.4721,5.4779,5.4664,5.4664,18296.7291
2005-12-29 11:30:00,9.47,9.48,9.46,9.46,20074.125672,5.4664,5.4721,5.4606,5.4606,20074.1257
2005-12-29 11:40:00,9.46,9.47,9.46,9.46,35443.378139625,5.4606,5.4664,5.4606,5.4606,35443.3781
2005-12-29 11:50:00,9.46,9.47,9.46,9.46,30215.741245875,5.4606,5.4664,5.4606,5.4606,30215.7412
2005-12-29 12:00:00,9.46,9.47,9.46,9.46,26033.631730875,5.4606,5.4664,5.4606,5.4606,26033.6317
2005-12-29 12:10:00,9.46,9.46,9.45,9.45,60849.69344325,5.4606,5.4606,5.4548,5.4548,60849.6934
2005-12-29 12:20:00,9.46,9.46,9.45,9.45,55308.398335875,5.4606,5.4606,5.4548,5.4548,55308.3983
2005-12-29 12:30:00,9.45,9.46,9.45,9.46,41716.542412125,5.4548,5.4606,5.4548,5.4606,41716.5424
2005-12-29 12:40:00,9.45,9.47,9.45,9.47,44853.124548375,5.4548,5.4664,5.4548,5.4664,44853.1245
2005-12-29 12:50:00,9.47,9.47,9.45,9.45,33561.428857875,5.4664,5.4664,5.4548,5.4548,33561.4289
2005-12-29 13:00:00,9.45,9.46,9.45,9.45,36698.010994125,5.4548,5.4606,5.4548,5.4548,36698.011
2005-12-29 13:10:00,9.45,9.46,9.45,9.45,35129.719926,5.4548,5.4606,5.4548,5.4548,35129.7199
2005-12-29 13:20:00,9.46,9.46,9.45,9.45,36488.905518375,5.4606,5.4606,5.4548,5.4548,36488.9055
2005-12-29 13:30:00,9.45,9.46,9.45,9.45,33561.428857875,5.4548,5.4606,5.4548,5.4548,33561.4289
2005-12-29 13:40:00,9.45,9.46,9.45,9.46,32725.006954875,5.4548,5.4606,5.4548,5.4606,32725.007
2005-12-29 13:50:00,9.46,9.46,9.45,9.46,75800.734959375,5.4606,5.4606,5.4548,5.4606,75800.735
2005-12-29 14:00:00,9.46,9.46,9.45,9.45,40984.673247,5.4606,5.4606,5.4548,5.4548,40984.6732
2005-12-29 14:10:00,9.45,9.46,9.45,9.45,82387.5574455,5.4548,5.4606,5.4548,5.4548,82387.5574
2005-12-29 14:20:00,9.45,9.47,9.44,9.46,86360.56148475,5.4548,5.4664,5.4491,5.4606,86360.5615
2005-12-29 14:30:00,9.47,9.48,9.46,9.47,86465.114222625,5.4664,5.4721,5.4606,5.4664,86465.1142
2005-12-29 14:40:00,9.46,9.47,9.45,9.46,108002.978224875,5.4606,5.4664,5.4548,5.4606,108002.9782
2005-12-29 14:50:00,9.45,9.46,9.44,9.46,41193.77872275,5.4548,5.4606,5.4491,5.4606,41193.7787
2005-12-29 15:00:00,9.45,9.46,9.45,9.45,95770.3078935,5.4548,5.4606,5.4548,5.4548,95770.3079
2005-12-29 15:10:00,9.46,9.46,9.45,9.45,51649.05251025,5.4606,5.4606,5.4548,5.4548,51649.0525
2005-12-29 15:20:00,9.46,9.46,9.45,9.46,90333.565524,5.4606,5.4606,5.4548,5.4606,90333.5655
2005-12-29 15:30:00,9.45,9.47,9.45,9.46,193945.328758125,5.4548,5.4664,5.4548,5.4606,193945.3288
2005-12-29 15:40:00,9.45,9.46,9.44,9.44,97443.1516995,5.4548,5.4606,5.4491,5.4491,97443.1517
2005-12-29 15:50:00,9.44,9.47,9.44,9.45,220501.724178375,5.4491,5.4664,5.4491,5.4548,220501.7242
2005-12-30 09:30:00,9.46,9.48,9.42,9.42,94411.122301125,5.4606,5.4721,5.4375,5.4375,94411.1223
2005-12-30 09:40:00,9.43,9.43,9.41,9.41,39625.487654625,5.4433,5.4433,5.4317,5.4317,39625.4877
2005-12-30 09:50:00,9.42,9.42,9.4,9.41,33038.6651685,5.4375,5.4375,5.426,5.4317,33038.6652
2005-12-30 10:00:00,9.41,9.41,9.38,9.39,38266.30206225,5.4317,5.4317,5.4144,5.4202,38266.3021
2005-12-30 10:10:00,9.37,9.38,9.34,9.35,69213.91247325,5.4086,5.4144,5.3913,5.3971,69213.9125
2005-12-30 10:20:00,9.36,9.36,9.33,9.34,57713.111307,5.4029,5.4029,5.3856,5.3913,57713.1113
2005-12-30 10:30:00,9.33,9.34,9.33,9.34,50080.761442125,5.3856,5.3913,5.3856,5.3913,50080.7614
2005-12-30 10:40:00,9.34,9.37,9.34,9.37,75905.28769725,5.3913,5.4086,5.3913,5.4086,75905.2877
2005-12-30 10:50:00,9.36,9.38,9.35,9.37,28856.5556535,5.4029,5.4144,5.3971,5.4086,28856.5557
2005-12-30 11:00:00,9.36,9.38,9.36,9.37,16832.990797875,5.4029,5.4144,5.4029,5.4086,16832.9908
2005-12-30 11:10:00,9.38,9.38,9.34,9.35,23419.813284,5.4144,5.4144,5.3913,5.3971,23419.8133
2005-12-30 11:20:00,9.34,9.36,9.34,9.35,40043.698606125,5.3913,5.4029,5.3913,5.3971,40043.6986
2005-12-30 11:30:00,9.35,9.36,9.34,9.35,46630.52109225,5.3971,5.4029,5.3913,5.3971,46630.5211
2005-12-30 11:40:00,9.36,9.36,9.34,9.35,14951.041516125,5.4029,5.4029,5.3913,5.3971,14951.0415
2005-12-30 11:50:00,9.35,9.36,9.34,9.34,20492.3366235,5.3971,5.4029,5.3913,5.3913,20492.3366
2005-12-30 12:00:00,9.34,9.35,9.34,9.35,15892.016157,5.3913,5.3971,5.3913,5.3971,15892.0162
2005-12-30 12:10:00,9.35,9.35,9.34,9.35,15996.568894875,5.3971,5.3971,5.3913,5.3971,15996.5689
2005-12-30 12:20:00,9.35,9.35,9.34,9.35,22687.944118875,5.3971,5.3971,5.3913,5.3971,22687.9441
2005-12-30 12:30:00,9.35,9.35,9.34,9.35,10246.16831175,5.3971,5.3971,5.3913,5.3971,10246.1683
2005-12-30 12:40:00,9.35,9.39,9.35,9.38,91692.751116375,5.3971,5.4202,5.3971,5.4144,91692.7511
2005-12-30 12:50:00,9.38,9.43,9.38,9.41,61163.351656875,5.4144,5.4433,5.4144,5.4317,61163.3517
2005-12-30 13:00:00,9.41,9.43,9.39,9.41,44016.702645375,5.4317,5.4433,5.4202,5.4317,44016.7026
2005-12-30 13:10:00,9.41,9.5,9.41,9.43,335196.07762725,5.4317,5.4837,5.4317,5.4433,335196.0776
2005-12-30 13:20:00,9.43,9.45,9.42,9.43,75591.629483625,5.4433,5.4548,5.4375,5.4433,75591.6295
2005-12-30 13:30:00,9.44,9.45,9.42,9.44,33770.534333625,5.4491,5.4548,5.4375,5.4491,33770.5343
2005-12-30 13:40:00,9.44,9.46,9.44,9.44,46003.204665,5.4491,5.4606,5.4491,5.4491,46003.2047
2005-12-30 13:50:00,9.45,9.46,9.43,9.44,42552.964315125,5.4548,5.4606,5.4433,5.4491,42552.9643
2005-12-30 14:00:00,9.44,9.47,9.44,9.47,39520.93491675,5.4491,5.4664,5.4491,5.4664,39520.9349
2005-12-30 14:10:00,9.46,9.57,9.46,9.53,240784.955326125,5.4606,5.5241,5.4606,5.501,240784.9553
2005-12-30 14:20:00,9.53,9.6,9.52,9.57,306234.969235875,5.501,5.5414,5.4952,5.5241,306234.9692
2005-12-30 14:30:00,9.56,9.56,9.5,9.51,86046.903271125,5.5183,5.5183,5.4837,5.4895,86046.9033
2005-12-30 14:40:00,9.5,9.55,9.5,9.55,168434.460716625,5.4837,5.5126,5.4837,5.5126,168434.4607
2005-12-30 14:50:00,9.56,9.58,9.54,9.55,229702.365111375,5.5183,5.5299,5.5068,5.5126,229702.3651
2005-12-30 15:00:00,9.55,9.55,9.53,9.53,86883.325174125,5.5126,5.5126,5.501,5.501,86883.3252
2005-12-30 15:10:00,9.54,9.54,9.52,9.53,72350.4946095,5.5068,5.5068,5.4952,5.501,72350.4946
2005-12-30 15:20:00,9.54,9.55,9.52,9.54,129854.50044075,5.5068,5.5126,5.4952,5.5068,129854.5004
2005-12-30 15:30:00,9.55,9.55,9.5,9.5,96397.62432075,5.5126,5.5126,5.4837,5.4837,96397.6243
2005-12-30 15:40:00,9.51,9.53,9.5,9.52,144178.225529625,5.4895,5.501,5.4837,5.4952,144178.2255
2005-12-30 15:50:00,9.52,9.52,9.49,9.51,120862.9649835,5.4952,5.4952,5.4779,5.4895,120862.965
2006-01-03 09:30:00,9.85,9.85,9.72,9.75,834958.16466975,5.6857,5.6857,5.6107,5.628,834958.1647
2006-01-03 09:40:00,9.75,9.75,9.72,9.74,589259.2306635,5.628,5.628,5.6107,5.6222,589259.2307
2006-01-03 09:50:00,9.75,9.75,9.73,9.74,231166.103441625,5.628,5.628,5.6165,5.6222,231166.1034
2006-01-03 10:00:00,9.74,9.74,9.72,9.72,205341.5771865,5.6222,5.6222,5.6107,5.6107,205341.5772
2006-01-03 10:10:00,9.71,9.74,9.7,9.71,181817.211164625,5.6049,5.6222,5.5991,5.6049,181817.2112
2006-01-03 10:20:00,9.71,9.71,9.66,9.68,162370.401919875,5.6049,5.6049,5.576,5.5876,162370.4019
2006-01-03 10:30:00,9.67,9.68,9.67,9.68,174707.624989125,5.5818,5.5876,5.5818,5.5876,174707.625
2006-01-03 10:40:00,9.68,9.71,9.67,9.71,139055.14137375,5.5876,5.6049,5.5818,5.6049,139055.1414
2006-01-03 10:50:00,9.71,9.74,9.71,9.74,239425.76973375,5.6049,5.6222,5.6049,5.6222,239425.7697
2006-01-03 11:00:00,9.74,9.75,9.73,9.74,177425.996173875,5.6222,5.628,5.6165,5.6222,177425.9962
2006-01-03 11:10:00,9.73,9.74,9.72,9.73,117830.935585125,5.6165,5.6222,5.6107,5.6165,117830.9356
2006-01-03 11:20:00,9.72,9.73,9.72,9.73,60536.035229625,5.6107,5.6165,5.6107,5.6165,60536.0352
2006-01-03 11:30:00,9.72,9.73,9.72,9.72,64090.828317375,5.6107,5.6165,5.6107,5.6107,64090.8283
2006-01-03 11:40:00,9.72,9.73,9.72,9.72,15682.91068125,5.6107,5.6165,5.6107,5.6107,15682.9107
2006-01-03 11:50:00,9.73,9.73,9.71,9.72,63463.511890125,5.6165,5.6165,5.6049,5.6107,63463.5119
2006-01-03 12:00:00,9.71,9.72,9.71,9.72,60326.929753875,5.6049,5.6107,5.6049,5.6107,60326.9298
2006-01-03 12:10:00,9.72,9.72,9.71,9.71,64299.933793125,5.6107,5.6107,5.6049,5.6049,64299.9338
2006-01-03 12:20:00,9.71,9.72,9.7,9.71,115112.564400375,5.6049,5.6107,5.5991,5.6049,115112.5644
2006-01-03 12:30:00,9.71,9.73,9.71,9.72,68377.49057025,5.6049,5.6165,5.6049,5.6107,68377.4906
2006-01-03 12:40:00,9.72,9.72,9.71,9.71,58026.769520625,5.6107,5.6107,5.6049,5.6049,58026.7695
2006-01-03 12:50:00,9.71,9.71,9.69,9.69,92320.067543625,5.6049,5.6049,5.5934,5.5934,92320.0675
2006-01-03 13:00:00,9.69,9.7,9.65,9.66,178576.0762905,5.5934,5.5991,5.5703,5.576,178576.0763
2006-01-03 13:10:00,9.66,9.67,9.63,9.63,209732.79217725,5.576,5.5818,5.5587,5.5587,209732.7922
2006-01-03 13:20:00,9.64,9.66,9.64,9.66,77369.0260275,5.5645,5.576,5.5645,5.576,77369.026
2006-01-03 13:30:00,9.65,9.66,9.64,9.65,37011.66920775,5.5703,5.576,5.5645,5.5703,37011.6692
2006-01-03 13:40:00,9.65,9.65,9.64,9.65,123058.572478875,5.5703,5.5703,5.5645,5.5703,123058.5725
2006-01-03 13:50:00,9.64,9.65,9.64,9.64,42552.964315125,5.5645,5.5703,5.5645,5.5645,42552.9643
2006-01-03 14:00:00,9.64,9.65,9.64,9.64,249985.596259125,5.5645,5.5703,5.5645,5.5645,249985.5963
2006-01-03 14:10:00,9.64,9.7,9.64,9.7,336973.474171125,5.5645,5.5991,5.5645,5.5991,336973.4742
2006-01-03 14:20:00,9.69,9.71,9.68,9.71,125254.17997425,5.5934,5.6049,5.5876,5.6049,125254.18
2006-01-03 14:30:00,9.71,9.75,9.69,9.74,180980.789261625,5.6049,5.628,5.5934,5.6222,180980.7893
2006-01-03 14:40:00,9.74,9.76,9.73,9.75,147837.57135525,5.6222,5.6338,5.6165,5.628,147837.5714
2006-01-03 14:50:00,9.76,9.76,9.74,9.74,131841.002460375,5.6338,5.6338,5.6222,5.6222,131841.0025
2006-01-03 15:00:00,9.75,9.77,9.74,9.76,579744.931516875,5.628,5.6395,5.6222,5.6338,579744.9315
2006-01-03 15:10:00,9.76,9.77,9.72,9.73,158920.16157,5.6338,5.6395,5.6107,5.6165,158920.1616
2006-01-03 15:20:00,9.72,9.74,9.68,9.68,404828.201052,5.6107,5.6222,5.5876,5.5876,404828.2011
2006-01-03 15:30:00,9.68,9.73,9.68,9.72,406291.93938225,5.5876,5.6165,5.5876,5.6107,406291.9394
2006-01-03 15:40:00,9.72,9.73,9.67,9.68,222801.884411625,5.6107,5.6165,5.5818,5.5876,222801.8844
2006-01-03 15:50:00,9.68,9.69,9.65,9.67,359661.41829,5.5876,5.5934,5.5703,5.5818,359661.4183
2006-01-04 09:30:00,9.71,9.72,9.68,9.7,280410.44298075,5.6049,5.6107,5.5876,5.5991,280410.443
2006-01-04 09:40:00,9.68,9.76,9.68,9.75,261695.502901125,5.5876,5.6338,5.5876,5.628,261695.5029
2006-01-04 09:50:00,9.75,9.77,9.75,9.75,344396.71856025,5.628,5.6395,5.628,5.628,344396.7186
2006-01-04 10:00:00,9.75,9.76,9.75,9.76,244026.09020025,5.628,5.6338,5.628,5.6338,244026.0902
2006-01-04 10:10:00,9.76,9.76,9.74,9.75,72559.60008525,5.6338,5.6338,5.6222,5.628,72559.6001
2006-01-04 10:20:00,9.75,9.75,9.74,9.74,87301.536125625,5.628,5.628,5.6222,5.6222,87301.5361
2006-01-04 10:30:00,9.74,9.74,9.73,9.74,39207.276703125,5.6222,5.6222,5.6165,5.6222,39207.2767
2006-01-04 10:40:00,9.74,9.74,9.72,9.74,64927.250220375,5.6222,5.6222,5.6107,5.6222,64927.2502
2006-01-04 10:50:00,9.74,9.74,9.73,9.73,65240.908434,5.6222,5.6222,5.6165,5.6165,65240.9084
2006-01-04 11:00:00,9.73,9.74,9.71,9.72,132363.76614975,5.6165,5.6222,5.6049,5.6107,132363.7661
2006-01-04 11:10:00,9.71,9.72,9.7,9.7,30633.952197375,5.6049,5.6107,5.5991,5.5991,30633.9522
2006-01-04 11:20:00,9.71,9.72,9.7,9.72,182026.316640375,5.6049,5.6107,5.5991,5.6107,182026.3166
2006-01-04 11:30:00,9.71,9.72,9.71,9.71,52903.68536475,5.6049,5.6107,5.6049,5.6049,52903.6854
2006-01-04 11:40:00,9.72,9.72,9.71,9.72,156620.00133675,5.6107,5.6107,5.6049,5.6107,156620.0013
2006-01-04 11:50:00,9.72,9.73,9.71,9.72,80923.81911525,5.6107,5.6165,5.6049,5.6107,80923.8191
2006-01-04 12:00:00,9.72,9.73,9.72,9.73,68586.596046,5.6107,5.6165,5.6107,5.6165,68586.596
2006-01-04 12:10:00,9.73,9.75,9.72,9.73,249149.174356125,5.6165,5.628,5.6107,5.6165,249149.1744
2006-01-04 12:20:00,9.73,9.75,9.72,9.74,157351.870501875,5.6165,5.628,5.6107,5.6222,157351.8705
2006-01-04 12:30:00,9.73,9.74,9.69,9.69,202204.99505025,5.6165,5.6222,5.5934,5.5934,202204.9951
2006-01-04 12:40:00,9.7,9.72,9.7,9.71,71932.283658,5.5991,5.6107,5.5991,5.6049,71932.2837
2006-01-04 12:50:00,9.71,9.73,9.7,9.7,36802.563732,5.6049,5.6165,5.5991,5.5991,36802.5637
2006-01-04 13:00:00,9.71,9.72,9.7,9.71,44016.702645375,5.6049,5.6107,5.5991,5.6049,44016.7026
2006-01-04 13:10:00,9.72,9.73,9.71,9.72,77369.0260275,5.6107,5.6165,5.6049,5.6107,77369.026
2006-01-04 13:20:00,9.71,9.73,9.71,9.72,66495.5412885,5.6049,5.6165,5.6049,5.6107,66495.5413
2006-01-04 13:30:00,9.72,9.72,9.7,9.71,108107.53096275,5.6107,5.6107,5.5991,5.6049,108107.531
2006-01-04 13:40:00,9.71,9.73,9.7,9.73,73814.23293975,5.6049,5.6165,5.5991,5.6165,73814.2329
2006-01-04 13:50:00,9.73,9.74,9.71,9.72,52380.921675375,5.6165,5.6222,5.6049,5.6107,52380.9217
2006-01-04 14:00:00,9.71,9.72,9.71,9.72,49244.339539125,5.6049,5.6107,5.6049,5.6107,49244.3395
2006-01-04 14:10:00,9.71,9.72,9.7,9.71,73709.680201875,5.6049,5.6107,5.5991,5.6049,73709.6802
2006-01-04 14:20:00,9.72,9.73,9.71,9.73,50812.63060725,5.6107,5.6165,5.6049,5.6165,50812.6306
2006-01-04 14:30:00,9.72,9.74,9.72,9.74,58444.980472125,5.6107,5.6222,5.6107,5.6222,58444.9805
2006-01-04 14:40:00,9.74,9.74,9.72,9.72,49348.892277,5.6222,5.6222,5.6107,5.6107,49348.8923
2006-01-04 14:50:00,9.73,9.73,9.71,9.71,66181.883074875,5.6165,5.6165,5.6049,5.6049,66181.8831
2006-01-04 15:00:00,9.71,9.74,9.71,9.74,52903.68536475,5.6049,5.6222,5.6049,5.6222,52903.6854
2006-01-04 15:10:00,9.74,9.75,9.73,9.74,52590.027151125,5.6222,5.628,5.6165,5.6222,52590.0272
2006-01-04 15:20:00,9.73,9.75,9.73,9.75,85628.692319625,5.6165,5.628,5.6165,5.628,85628.6923
2006-01-04 15:30:00,9.75,9.76,9.74,9.74,91901.856592125,5.628,5.6338,5.6222,5.6222,91901.8566
2006-01-04 15:40:00,9.75,9.75,9.73,9.73,93679.253136,5.628,5.628,5.6165,5.6165,93679.2531
2006-01-04 15:50:00,9.74,9.76,9.73,9.73,148046.676831,5.6222,5.6338,5.6165,5.6165,148046.6768
2006-01-05 09:30:00,9.92,9.98,9.87,9.97,559043.489417625,5.7261,5.7608,5.6973,5.755,559043.4894
2006-01-05 09:40:00,9.97,9.99,9.9,9.92,230225.12880075,5.755,5.7665,5.7146,5.7261,230225.1288
2006-01-05 09:50:00,9.91,9.92,9.86,9.9,135918.5592375,5.7204,5.7261,5.6915,5.7146,135918.5592
2006-01-05 10:00:00,9.9,9.92,9.88,9.91,163415.929298625,5.7146,5.7261,5.703,5.7204,163415.9293
2006-01-05 10:10:00,9.9,9.9,9.89,9.9,70991.309017125,5.7146,5.7146,5.7088,5.7146,70991.309
2006-01-05 10:20:00,9.9,9.94,9.89,9.94,209314.58122575,5.7146,5.7377,5.7088,5.7377,209314.5812
2006-01-05 10:30:00,9.94,9.95,9.9,9.9,185790.215203875,5.7377,5.7434,5.7146,5.7146,185790.2152
2006-01-05 10:40:00,9.89,9.9,9.84,9.87,150869.600753625,5.7088,5.7146,5.6799,5.6973,150869.6008
2006-01-05 10:50:00,9.88,9.9,9.88,9.9,65450.01390975,5.703,5.7146,5.703,5.7146,65450.0139
2006-01-05 11:00:00,9.89,9.91,9.88,9.89,67645.621405125,5.7088,5.7204,5.703,5.7088,67645.6214
2006-01-05 11:10:00,9.89,9.89,9.88,9.89,61163.351656875,5.7088,5.7088,5.703,5.7088,61163.3517
2006-01-05 11:20:00,9.89,9.9,9.89,9.9,82283.004707625,5.7088,5.7146,5.7088,5.7146,82283.0047
2006-01-05 11:30:00,9.9,9.94,9.9,9.94,118458.252012375,5.7146,5.7377,5.7146,5.7377,118458.252
2006-01-05 11:40:00,9.94,9.96,9.93,9.96,295047.82628325,5.7377,5.7492,5.7319,5.7492,295047.8263
2006-01-05 11:50:00,9.96,9.99,9.95,9.99,172616.570231625,5.7492,5.7665,5.7434,5.7665,172616.5702
2006-01-05 12:00:00,9.99,9.99,9.96,9.99,89810.801834625,5.7665,5.7665,5.7492,5.7665,89810.8018
2006-01-05 12:10:00,9.99,9.99,9.96,9.96,66809.199502125,5.7665,5.7665,5.7492,5.7492,66809.1995
2006-01-05 12:20:00,9.96,9.97,9.95,9.95,133513.846266375,5.7492,5.755,5.7434,5.7434,133513.8463
2006-01-05 12:30:00,9.96,9.96,9.92,9.93,88242.5107665,5.7492,5.7492,5.7261,5.7319,88242.5108
2006-01-05 12:40:00,9.93,9.93,9.9,9.92,132991.082577,5.7319,5.7319,5.7146,5.7261,132991.0826
2006-01-05 12:50:00,9.91,9.93,9.91,9.92,60745.140705375,5.7204,5.7319,5.7204,5.7261,60745.1407
2006-01-05 13:00:00,9.91,9.94,9.91,9.93,119294.673915375,5.7204,5.7377,5.7204,5.7319,119294.6739
2006-01-05 13:10:00,9.93,9.93,9.91,9.92,49662.550490625,5.7319,5.7319,5.7204,5.7261,49662.5505
2006-01-05 13:20:00,9.92,9.93,9.9,9.9,136023.111975375,5.7261,5.7319,5.7146,5.7146,136023.112
2006-01-05 13:30:00,9.91,9.91,9.88,9.9,92006.40933,5.7204,5.7204,5.703,5.7146,92006.4093
2006-01-05 13:40:00,9.9,9.92,9.89,9.92,63045.300938625,5.7146,5.7261,5.7088,5.7261,63045.3009
2006-01-05 13:50:00,9.92,9.95,9.91,9.95,81864.793756125,5.7261,5.7434,5.7204,5.7434,81864.7938
2006-01-05 14:00:00,9.95,9.95,9.92,9.93,52590.027151125,5.7434,5.7434,5.7261,5.7319,52590.0272
2006-01-05 14:10:00,9.93,9.93,9.91,9.92,58235.874996375,5.7319,5.7319,5.7204,5.7261,58235.875
2006-01-05 14:20:00,9.92,9.92,9.9,9.9,66181.883074875,5.7261,5.7261,5.7146,5.7146,66181.8831
2006-01-05 14:30:00,9.91,9.91,9.89,9.91,95770.3078935,5.7204,5.7204,5.7088,5.7204,95770.3079
2006-01-05 14:40:00,9.91,9.93,9.9,9.93,104761.84335075,5.7204,5.7319,5.7146,5.7319,104761.8434
2006-01-05 14:50:00,9.93,9.95,9.92,9.93,99534.206457,5.7319,5.7434,5.7261,5.7319,99534.2065
2006-01-05 15:00:00,9.93,9.93,9.89,9.89,145955.6220735,5.7319,5.7319,5.7088,5.7088,145955.6221
2006-01-05 15:10:00,9.9,9.91,9.87,9.88,162370.401919875,5.7146,5.7204,5.6973,5.703,162370.4019
2006-01-05 15:20:00,9.89,9.91,9.87,9.91,201786.78409875,5.7088,5.7204,5.6973,5.7204,201786.7841
2006-01-05 15:30:00,9.91,9.91,9.87,9.88,175334.941416375,5.7204,5.7204,5.6973,5.703,175334.9414
2006-01-05 15:40:00,9.87,9.88,9.85,9.85,283860.683330625,5.6973,5.703,5.6857,5.6857,283860.6833
2006-01-05 15:50:00,9.86,9.9,9.85,9.9,385485.944545125,5.6915,5.7146,5.6857,5.7146,385485.9445
2006-01-06 09:30:00,10.33,10.34,10.2,10.27,1026185.122243125,5.9628,5.9686,5.8878,5.9282,1026185.1222
2006-01-06 09:40:00,10.28,10.28,10.2,10.21,661086.961583625,5.9339,5.9339,5.8878,5.8935,661086.9616
2006-01-06 09:50:00,10.21,10.21,10.19,10.19,718800.072890625,5.8935,5.8935,5.882,5.882,718800.0729
2006-01-06 10:00:00,10.19,10.2,10.13,10.17,332268.60096675,5.882,5.8878,5.8473,5.8704,332268.601
2006-01-06 10:10:00,10.17,10.19,10.17,10.18,140623.432441875,5.8704,5.882,5.8704,5.8762,140623.4324
2006-01-06 10:20:00,10.18,10.19,10.17,10.18,210882.872293875,5.8762,5.882,5.8704,5.8762,210882.8723
2006-01-06 10:30:00,10.18,10.18,10.17,10.18,143550.909102375,5.8762,5.8762,5.8704,5.8762,143550.9091
2006-01-06 10:40:00,10.18,10.2,10.17,10.19,472160.1642435,5.8762,5.8878,5.8704,5.882,472160.1642
2006-01-06 10:50:00,10.2,10.21,10.19,10.2,396673.08749775,5.8878,5.8935,5.882,5.8878,396673.0875
2006-01-06 11:00:00,10.2,10.2,10.18,10.19,66913.75224,5.8878,5.8878,5.8762,5.882,66913.7522
2006-01-06 11:10:00,10.19,10.2,10.16,10.19,313135.449935625,5.882,5.8878,5.8647,5.882,313135.4499
2006-01-06 11:20:00,10.18,10.21,10.17,10.2,218097.01120725,5.8762,5.8935,5.8704,5.8878,218097.0112
2006-01-06 11:30:00,10.2,10.21,10.19,10.21,94097.4640875,5.8878,5.8935,5.882,5.8935,94097.4641
2006-01-06 11:40:00,10.21,10.22,10.21,10.21,70050.33437625,5.8935,5.8993,5.8935,5.8935,70050.3344
2006-01-06 11:50:00,10.22,10.23,10.21,10.23,240784.955326125,5.8993,5.9051,5.8935,5.9051,240784.9553
2006-01-06 12:00:00,10.22,10.24,10.21,10.23,166134.300483375,5.8993,5.9108,5.8935,5.9051,166134.3005
2006-01-06 12:10:00,10.23,10.26,10.22,10.25,327981.938713875,5.9051,5.9224,5.8993,5.9166,327981.9387
2006-01-06 12:20:00,10.25,10.27,10.24,10.27,191331.51031125,5.9166,5.9282,5.9108,5.9282,191331.5103
2006-01-06 12:30:00,10.26,10.33,10.26,10.31,1243132.05333375,5.9224,5.9628,5.9224,5.9512,1243132.0533
2006-01-06 12:40:00,10.31,10.35,10.31,10.35,763548.644701125,5.9512,5.9743,5.9512,5.9743,763548.6447
2006-01-06 12:50:00,10.35,10.36,10.31,10.32,264727.5322995,5.9743,5.9801,5.9512,5.957,264727.5323
2006-01-06 13:00:00,10.33,10.33,10.31,10.33,369384.822912375,5.9628,5.9628,5.9512,5.9628,369384.8229
2006-01-06 13:10:00,10.33,10.34,10.32,10.33,154528.94657925,5.9628,5.9686,5.957,5.9628,154528.9466
2006-01-06 13:20:00,10.34,10.35,10.33,10.34,156201.79038525,5.9686,5.9743,5.9628,5.9686,156201.7904
2006-01-06 13:30:00,10.34,10.34,10.33,10.33,283024.261427625,5.9686,5.9686,5.9628,5.9628,283024.2614
2006-01-06 13:40:00,10.34,10.34,10.33,10.34,178576.0762905,5.9686,5.9686,5.9628,5.9686,178576.0763
2006-01-06 13:50:00,10.34,10.35,10.33,10.35,224892.939169125,5.9686,5.9743,5.9628,5.9743,224892.9392
2006-01-06 14:00:00,10.35,10.35,10.34,10.35,247162.6723365,5.9743,5.9743,5.9686,5.9743,247162.6723
2006-01-06 14:10:00,10.35,10.35,10.31,10.33,249253.727094,5.9743,5.9743,5.9512,5.9628,249253.7271
2006-01-06 14:20:00,10.33,10.36,10.33,10.36,293479.535215125,5.9628,5.9801,5.9628,5.9801,293479.5352
2006-01-06 14:30:00,10.36,10.39,10.35,10.37,375344.32897125,5.9801,5.9974,5.9743,5.9859,375344.329
2006-01-06 14:40:00,10.36,10.38,10.36,10.38,304771.230905625,5.9801,5.9917,5.9801,5.9917,304771.2309
2006-01-06 14:50:00,10.37,10.38,10.35,10.35,112289.64047775,5.9859,5.9917,5.9743,5.9743,112289.6405
2006-01-06 15:00:00,10.35,10.36,10.29,10.33,433266.545754,5.9743,5.9801,5.9397,5.9628,433266.5458
2006-01-06 15:10:00,10.32,10.33,10.31,10.32,211091.977769625,5.957,5.9628,5.9512,5.957,211091.9778
2006-01-06 15:20:00,10.31,10.33,10.31,10.32,289506.531175875,5.9512,5.9628,5.9512,5.957,289506.5312
2006-01-06 15:30:00,10.33,10.34,10.31,10.31,374821.565281875,5.9628,5.9686,5.9512,5.9512,374821.5653
2006-01-06 15:40:00,10.31,10.33,10.31,10.31,332686.81191825,5.9512,5.9628,5.9512,5.9512,332686.8119
2006-01-06 15:50:00,10.31,10.37,10.3,10.31,710540.4065985,5.9512,5.9859,5.9455,5.9512,710540.4066
2006-01-09 09:30:00,10.5,10.55,10.49,10.52,1451923.870870125,6.0609,6.0898,6.0551,6.0725,1451923.8709
2006-01-09 09:40:00,10.52,10.56,10.51,10.52,568766.89404,6.0725,6.0956,6.0667,6.0725,568766.894
2006-01-09 09:50:00,10.52,10.56,10.52,10.54,161429.427279,6.0725,6.0956,6.0725,6.084,161429.4273
2006-01-09 10:00:00,10.53,10.53,10.49,10.49,245280.72305475,6.0782,6.0782,6.0551,6.0551,245280.7231
2006-01-09 10:10:00,10.48,10.5,10.48,10.5,297870.750205875,6.0494,6.0609,6.0494,6.0609,297870.7502
2006-01-09 10:20:00,10.5,10.5,10.48,10.48,486065.678380875,6.0609,6.0609,6.0494,6.0494,486065.6784
2006-01-09 10:30:00,10.49,10.49,10.46,10.47,454804.40975625,6.0551,6.0551,6.0378,6.0436,454804.4098
2006-01-09 10:40:00,10.47,10.48,10.46,10.46,791673.3311895,6.0436,6.0494,6.0378,6.0378,791673.3312
2006-01-09 10:50:00,10.46,10.47,10.41,10.43,539910.3383865,6.0378,6.0436,6.009,6.0205,539910.3384
2006-01-09 11:00:00,10.43,10.43,10.42,10.43,627839.190939375,6.0205,6.0205,6.0147,6.0205,627839.1909
2006-01-09 11:10:00,10.43,10.43,10.42,10.43,544301.55337725,6.0205,6.0205,6.0147,6.0205,544301.5534
2006-01-09 11:20:00,10.43,10.45,10.43,10.43,138532.377684375,6.0205,6.0321,6.0205,6.0205,138532.3777
2006-01-09 11:30:00,10.44,10.44,10.43,10.44,74127.891153375,6.0263,6.0263,6.0205,6.0263,74127.8912
2006-01-09 11:40:00,10.43,10.45,10.43,10.43,595427.842198125,6.0205,6.0321,6.0205,6.0205,595427.8422
2006-01-09 11:50:00,10.44,10.49,10.43,10.49,303516.598051125,6.0263,6.0551,6.0205,6.0551,303516.5981
2006-01-09 12:00:00,10.49,10.5,10.47,10.47,400332.433323375,6.0551,6.0609,6.0436,6.0436,400332.4333
2006-01-09 12:10:00,10.47,10.48,10.46,10.46,122640.361527375,6.0436,6.0494,6.0378,6.0378,122640.3615
2006-01-09 12:20:00,10.46,10.47,10.44,10.44,183280.949494875,6.0378,6.0436,6.0263,6.0263,183280.9495
2006-01-09 12:30:00,10.44,10.46,10.44,10.44,133409.2935285,6.0263,6.0378,6.0263,6.0263,133409.2935
2006-01-09 12:40:00,10.44,10.46,10.43,10.46,363529.869591375,6.0263,6.0378,6.0205,6.0378,363529.8696
2006-01-09 12:50:00,10.45,10.46,10.44,10.45,61581.562608375,6.0321,6.0378,6.0263,6.0321,61581.5626
2006-01-09 13:00:00,10.45,10.49,10.45,10.49,187567.61174775,6.0321,6.0551,6.0321,6.0551,187567.6117
2006-01-09 13:10:00,10.49,10.5,10.49,10.5,78623.658882,6.0551,6.0609,6.0551,6.0609,78623.6589
2006-01-09 13:20:00,10.49,10.5,10.49,10.5,144282.7782675,6.0551,6.0609,6.0551,6.0609,144282.7783
2006-01-09 13:30:00,10.5,10.5,10.49,10.49,73186.9165125,6.0609,6.0609,6.0551,6.0551,73186.9165
2006-01-09 13:40:00,10.5,10.52,10.49,10.51,211301.083245375,6.0609,6.0725,6.0551,6.0667,211301.0832
2006-01-09 13:50:00,10.51,10.52,10.5,10.5,58340.42773425,6.0667,6.0725,6.0609,6.0609,58340.4277
2006-01-09 14:00:00,10.5,10.52,10.5,10.51,90542.67099975,6.0609,6.0725,6.0609,6.0667,90542.671
2006-01-09 14:10:00,10.52,10.52,10.48,10.48,137068.639354125,6.0725,6.0725,6.0494,6.0494,137068.6394
2006-01-09 14:20:00,10.49,10.49,10.45,10.47,158920.16157,6.0551,6.0551,6.0321,6.0436,158920.1616
2006-01-09 14:30:00,10.47,10.48,10.46,10.47,81237.477328875,6.0436,6.0494,6.0378,6.0436,81237.4773
2006-01-09 14:40:00,10.47,10.48,10.46,10.47,71304.96723075,6.0436,6.0494,6.0378,6.0436,71304.9672
2006-01-09 14:50:00,10.47,10.47,10.46,10.47,94515.675039,6.0436,6.0436,6.0378,6.0436,94515.675
2006-01-09 15:00:00,10.46,10.47,10.46,10.46,141459.854344875,6.0378,6.0436,6.0378,6.0378,141459.8543
2006-01-09 15:10:00,10.47,10.47,10.45,10.45,100893.392049375,6.0436,6.0436,6.0321,6.0321,100893.392
2006-01-09 15:20:00,10.45,10.46,10.43,10.46,103611.763234125,6.0321,6.0378,6.0205,6.0378,103611.7632
2006-01-09 15:30:00,10.46,10.46,10.43,10.43,213287.585265,6.0378,6.0378,6.0205,6.0205,213287.5853
2006-01-09 15:40:00,10.43,10.45,10.43,10.45,263368.346707125,6.0205,6.0321,6.0205,6.0321,263368.3467
2006-01-09 15:50:00,10.45,10.47,10.43,10.46,329027.466092625,6.0321,6.0436,6.0205,6.0378,329027.4661
2006-01-10 09:30:00,10.26,10.29,10.23,10.28,575771.927477625,5.9224,5.9397,5.9051,5.9339,575771.9275
2006-01-10 09:40:00,10.28,10.29,10.28,10.28,523704.664015875,5.9339,5.9397,5.9339,5.9339,523704.664
2006-01-10 09:50:00,10.28,10.3,10.21,10.22,770658.230876625,5.9339,5.9455,5.8935,5.8993,770658.2309
2006-01-10 10:00:00,10.22,10.25,10.22,10.24,547960.899202875,5.8993,5.9166,5.8993,5.9108,547960.8992
2006-01-10 10:10:00,10.25,10.27,10.23,10.27,1147361.74544025,5.9166,5.9282,5.9051,5.9282,1147361.7454
2006-01-10 10:20:00,10.27,10.28,10.25,10.26,283128.8141655,5.9282,5.9339,5.9166,5.9224,283128.8142
2006-01-10 10:30:00,10.26,10.27,10.24,10.25,689734.411761375,5.9224,5.9282,5.9108,5.9166,689734.4118
2006-01-10 10:40:00,10.25,10.25,10.23,10.23,85733.2450575,5.9166,5.9166,5.9051,5.9051,85733.2451
2006-01-10 10:50:00,10.24,10.26,10.23,10.23,158083.739667,5.9108,5.9224,5.9051,5.9051,158083.7397
2006-01-10 11:00:00,10.24,10.24,10.19,10.19,307907.813041875,5.9108,5.9108,5.882,5.882,307907.813
2006-01-10 11:10:00,10.2,10.2,10.15,10.18,441421.65930825,5.8878,5.8878,5.8589,5.8762,441421.6593
2006-01-10 11:20:00,10.17,10.21,10.17,10.2,380676.518602875,5.8704,5.8935,5.8704,5.8878,380676.5186
2006-01-10 11:30:00,10.2,10.2,10.16,10.18,659727.77599125,5.8878,5.8878,5.8647,5.8762,659727.776
2006-01-10 11:40:00,10.19,10.2,10.18,10.19,223533.75357675,5.882,5.8878,5.8762,5.882,223533.7536
2006-01-10 11:50:00,10.19,10.19,10.18,10.19,144596.436481125,5.882,5.882,5.8762,5.882,144596.4365
2006-01-10 12:00:00,10.19,10.19,10.17,10.18,419570.137092375,5.882,5.882,5.8704,5.8762,419570.1371
2006-01-10 12:10:00,10.18,10.18,10.15,10.17,123894.994381875,5.8762,5.8762,5.8589,5.8704,123894.9944
2006-01-10 12:20:00,10.17,10.17,10.16,10.16,184431.0296115,5.8704,5.8704,5.8647,5.8647,184431.0296
2006-01-10 12:30:00,10.17,10.17,10.15,10.15,139368.799587375,5.8704,5.8704,5.8589,5.8589,139368.7996
2006-01-10 12:40:00,10.16,10.16,10.13,10.13,118667.357488125,5.8647,5.8647,5.8473,5.8473,118667.3575
2006-01-10 12:50:00,10.13,10.14,10.11,10.13,294525.062593875,5.8473,5.8531,5.8358,5.8473,294525.0626
2006-01-10 13:00:00,10.13,10.16,10.12,10.16,120653.85950775,5.8473,5.8647,5.8416,5.8647,120653.8595
2006-01-10 13:10:00,10.16,10.17,10.15,10.17,103298.1050205,5.8647,5.8704,5.8589,5.8704,103298.105
2006-01-10 13:20:00,10.17,10.19,10.17,10.18,139055.14137375,5.8704,5.882,5.8704,5.8762,139055.1414
2006-01-10 13:30:00,10.19,10.2,10.18,10.19,328922.91335475,5.882,5.8878,5.8762,5.882,328922.9134
2006-01-10 13:40:00,10.19,10.19,10.18,10.18,112080.535002,5.882,5.882,5.8762,5.8762,112080.535
2006-01-10 13:50:00,10.18,10.18,10.13,10.14,107271.10905975,5.8762,5.8762,5.8473,5.8531,107271.1091
2006-01-10 14:00:00,10.15,10.15,10.12,10.13,168852.671668125,5.8589,5.8589,5.8416,5.8473,168852.6717
2006-01-10 14:10:00,10.13,10.14,10.13,10.14,124417.75807125,5.8473,5.8531,5.8473,5.8531,124417.7581
2006-01-10 14:20:00,10.14,10.2,10.13,10.14,146269.280287125,5.8531,5.8878,5.8473,5.8531,146269.2803
2006-01-10 14:30:00,10.13,10.14,10.09,10.1,163311.37656075,5.8473,5.8531,5.8243,5.83,163311.3766
2006-01-10 14:40:00,10.11,10.18,10.1,10.17,176903.2324845,5.8358,5.8762,5.83,5.8704,176903.2325
2006-01-10 14:50:00,10.17,10.18,10.14,10.15,145328.30564625,5.8704,5.8762,5.8531,5.8589,145328.3056
2006-01-10 15:00:00,10.14,10.15,10.14,10.14,139159.694111625,5.8531,5.8589,5.8531,5.8531,139159.6941
2006-01-10 15:10:00,10.14,10.15,10.12,10.13,72455.047347375,5.8531,5.8589,5.8416,5.8473,72455.0473
2006-01-10 15:20:00,10.14,10.14,10.13,10.14,123790.441644,5.8531,5.8531,5.8473,5.8531,123790.4416
2006-01-10 15:30:00,10.13,10.16,10.13,10.16,207955.395633375,5.8473,5.8647,5.8473,5.8647,207955.3956
2006-01-10 15:40:00,10.16,10.16,10.14,10.15,240157.638898875,5.8647,5.8647,5.8531,5.8589,240157.6389
2006-01-10 15:50:00,10.14,10.17,10.14,10.16,385695.050020875,5.8531,5.8704,5.8531,5.8647,385695.05
2006-01-11 09:30:00,10.11,10.16,10.11,10.14,1153844.0151885,5.8358,5.8647,5.8358,5.8531,1153844.0152
2006-01-11 09:40:00,10.15,10.17,10.13,10.13,327145.516810875,5.8589,5.8704,5.8473,5.8473,327145.5168
2006-01-11 09:50:00,10.13,10.13,10.06,10.08,250508.3599485,5.8473,5.8473,5.8069,5.8185,250508.3599
2006-01-11 10:00:00,10.09,10.13,10.09,10.12,501225.82537275,5.8243,5.8473,5.8243,5.8416,501225.8254
2006-01-11 10:10:00,10.12,10.12,10.1,10.11,515758.655937375,5.8416,5.8416,5.83,5.8358,515758.6559
2006-01-11 10:20:00,10.11,10.12,10.09,10.12,395209.3491675,5.8358,5.8416,5.8243,5.8416,395209.3492
2006-01-11 10:30:00,10.11,10.15,10.11,10.14,360706.94566875,5.8358,5.8589,5.8358,5.8531,360706.9457
2006-01-11 10:40:00,10.14,10.17,10.13,10.14,365202.713397375,5.8531,5.8704,5.8473,5.8531,365202.7134
2006-01-11 10:50:00,10.13,10.14,10.12,10.14,183803.71318425,5.8473,5.8531,5.8416,5.8531,183803.7132
2006-01-11 11:00:00,10.14,10.16,10.13,10.14,297347.9865165,5.8531,5.8647,5.8473,5.8531,297347.9865
2006-01-11 11:10:00,10.13,10.14,10.11,10.13,502271.3527515,5.8473,5.8531,5.8358,5.8473,502271.3528
2006-01-11 11:20:00,10.13,10.15,10.12,10.13,205864.340875875,5.8473,5.8589,5.8416,5.8473,205864.3409
2006-01-11 11:30:00,10.14,10.14,10.12,10.13,165088.773104625,5.8531,5.8531,5.8416,5.8473,165088.7731
2006-01-11 11:40:00,10.13,10.14,10.12,10.14,264309.321348,5.8473,5.8531,5.8416,5.8531,264309.3213
2006-01-11 11:50:00,10.14,10.14,10.12,10.12,113648.826070125,5.8531,5.8531,5.8416,5.8416,113648.8261
2006-01-11 12:00:00,10.13,10.13,10.11,10.13,108525.74191425,5.8473,5.8473,5.8358,5.8473,108525.7419
2006-01-11 12:10:00,10.13,10.13,10.12,10.12,114485.247973125,5.8473,5.8473,5.8416,5.8416,114485.248
2006-01-11 12:20:00,10.13,10.13,10.12,10.12,87824.299815,5.8473,5.8473,5.8416,5.8416,87824.2998
2006-01-11 12:30:00,10.13,10.13,10.11,10.13,245698.93400625,5.8473,5.8473,5.8358,5.8473,245698.934
2006-01-11 12:40:00,10.13,10.13,10.12,10.13,240994.060801875,5.8473,5.8473,5.8416,5.8473,240994.0608
2006-01-11 12:50:00,10.13,10.13,10.12,10.13,153065.208249,5.8473,5.8473,5.8416,5.8473,153065.2082
2006-01-11 13:00:00,10.13,10.14,10.12,10.14,249358.279831875,5.8473,5.8531,5.8416,5.8531,249358.2798
2006-01-11 13:10:00,10.14,10.14,10.12,10.13,208478.15932275,5.8531,5.8531,5.8416,5.8473,208478.1593
2006-01-11 13:20:00,10.12,10.13,10.12,10.12,81237.477328875,5.8416,5.8473,5.8416,5.8416,81237.4773
2006-01-11 13:30:00,10.12,10.13,10.12,10.13,62731.642725,5.8416,5.8473,5.8416,5.8473,62731.6427
2006-01-11 13:40:00,10.13,10.13,10.12,10.13,122013.045100125,5.8473,5.8473,5.8416,5.8473,122013.0451
2006-01-11 13:50:00,10.13,10.13,10.12,10.12,177844.207125375,5.8473,5.8473,5.8416,5.8416,177844.2071
2006-01-11 14:00:00,10.13,10.15,10.13,10.14,302052.859720875,5.8473,5.8589,5.8473,5.8531,302052.8597
2006-01-11 14:10:00,10.14,10.15,10.14,10.15,343455.743919375,5.8531,5.8589,5.8531,5.8589,343455.7439
2006-01-11 14:20:00,10.16,10.16,10.14,10.16,315331.057431,5.8647,5.8647,5.8531,5.8647,315331.0574
2006-01-11 14:30:00,10.15,10.16,10.15,10.16,467559.843777,5.8589,5.8647,5.8589,5.8647,467559.8438
2006-01-11 14:40:00,10.16,10.21,10.16,10.2,276332.886203625,5.8647,5.8935,5.8647,5.8878,276332.8862
2006-01-11 14:50:00,10.21,10.26,10.21,10.25,359138.654600625,5.8935,5.9224,5.8935,5.9166,359138.6546
2006-01-11 15:00:00,10.25,10.26,10.23,10.23,312821.791722,5.9166,5.9224,5.9051,5.9051,312821.7917
2006-01-11 15:10:00,10.23,10.3,10.23,10.28,368548.401009375,5.9051,5.9455,5.9051,5.9339,368548.401
2006-01-11 15:20:00,10.28,10.35,10.28,10.35,454281.646066875,5.9339,5.9743,5.9339,5.9743,454281.6461
2006-01-11 15:30:00,10.35,10.37,10.31,10.33,369071.16469875,5.9743,5.9859,5.9512,5.9628,369071.1647
2006-01-11 15:40:00,10.33,10.34,10.31,10.34,351297.19926,5.9628,5.9686,5.9512,5.9686,351297.1993
2006-01-11 15:50:00,10.33,10.34,10.3,10.3,521927.267472,5.9628,5.9686,5.9455,5.9455,521927.2675
2006-01-12 09:30:00,10.14,10.18,10.12,10.12,337496.2378605,5.8531,5.8762,5.8416,5.8416,337496.2379
2006-01-12 09:40:00,10.11,10.12,10.1,10.11,154947.15753075,5.8358,5.8416,5.83,5.8358,154947.1575
2006-01-12 09:50:00,10.11,10.11,10.09,10.1,169689.093571125,5.8358,5.8358,5.8243,5.83,169689.0936
2006-01-12 10:00:00,10.09,10.13,10.09,10.12,222070.0152465,5.8243,5.8473,5.8243,5.8416,222070.0152
2006-01-12 10:10:00,10.12,10.13,10.11,10.12,197186.46363225,5.8416,5.8473,5.8358,5.8416,197186.4636
2006-01-12 10:20:00,10.12,10.13,10.08,10.09,264518.42682375,5.8416,5.8473,5.8185,5.8243,264518.4268
2006-01-12 10:30:00,10.09,10.1,10.02,10.04,554338.61621325,5.8243,5.83,5.7838,5.7954,554338.6162
2006-01-12 10:40:00,10.03,10.05,9.96,9.98,882634.21314075,5.7896,5.8012,5.7492,5.7608,882634.2131
2006-01-12 10:50:00,9.98,10.04,9.97,10.02,766267.015885875,5.7608,5.7954,5.755,5.7838,766267.0159
2006-01-12 11:00:00,10.02,10.03,9.97,9.99,397509.50940075,5.7838,5.7896,5.755,5.7665,397509.5094
2006-01-12 11:10:00,9.99,10.0,9.99,9.99,134663.926383,5.7665,5.7723,5.7665,5.7665,134663.9264
2006-01-12 11:20:00,9.99,10.02,9.99,9.99,291388.480457625,5.7665,5.7838,5.7665,5.7665,291388.4805
2006-01-12 11:30:00,9.99,10.0,9.99,10.0,159129.26704575,5.7665,5.7723,5.7665,5.7723,159129.267
2006-01-12 11:40:00,10.0,10.02,9.99,10.01,201159.4676715,5.7723,5.7838,5.7665,5.7781,201159.4677
2006-01-12 11:50:00,10.0,10.04,10.0,10.03,173766.65034825,5.7723,5.7954,5.7723,5.7896,173766.6503
2006-01-12 12:00:00,10.03,10.03,10.02,10.02,66809.199502125,5.7896,5.7896,5.7838,5.7838,66809.1995
2006-01-12 12:10:00,10.01,10.02,10.01,10.02,99429.653719125,5.7781,5.7838,5.7781,5.7838,99429.6537
2006-01-12 12:20:00,10.02,10.02,10.01,10.02,126508.81282875,5.7838,5.7838,5.7781,5.7838,126508.8128
2006-01-12 12:30:00,10.02,10.02,10.01,10.02,91797.30385425,5.7838,5.7838,5.7781,5.7838,91797.3039
2006-01-12 12:40:00,10.02,10.02,10.01,10.02,130168.158654375,5.7838,5.7838,5.7781,5.7838,130168.1587
2006-01-12 12:50:00,10.02,10.02,10.0,10.01,140414.326966125,5.7838,5.7838,5.7723,5.7781,140414.327
2006-01-12 13:00:00,10.01,10.02,10.0,10.0,47362.390257375,5.7781,5.7838,5.7723,5.7723,47362.3903
2006-01-12 13:10:00,10.0,10.02,10.0,10.02,136336.770189,5.7723,5.7838,5.7723,5.7838,136336.7702
2006-01-12 13:20:00,10.01,10.07,10.01,10.07,214437.665381625,5.7781,5.8127,5.7781,5.8127,214437.6654
2006-01-12 13:30:00,10.07,10.07,10.04,10.04,177948.75986325,5.8127,5.8127,5.7954,5.7954,177948.7599
2006-01-12 13:40:00,10.05,10.05,10.04,10.04,73918.785677625,5.8012,5.8012,5.7954,5.7954,73918.7857
2006-01-12 13:50:00,10.05,10.05,10.01,10.02,91379.09290275,5.8012,5.8012,5.7781,5.7838,91379.0929
2006-01-12 14:00:00,10.01,10.03,10.01,10.03,167493.48607575,5.7781,5.7896,5.7781,5.7896,167493.4861
2006-01-12 14:10:00,10.03,10.03,9.99,9.99,215064.981808875,5.7896,5.7896,5.7665,5.7665,215064.9818
2006-01-12 14:20:00,9.99,10.01,9.99,9.99,105180.05430225,5.7665,5.7781,5.7665,5.7665,105180.0543
2006-01-12 14:30:00,10.0,10.0,9.91,9.91,328713.807879,5.7723,5.7723,5.7204,5.7204,328713.8079
2006-01-12 14:40:00,9.92,9.95,9.91,9.94,183385.50223275,5.7261,5.7434,5.7204,5.7377,183385.5022
2006-01-12 14:50:00,9.93,10.01,9.93,10.01,157351.870501875,5.7319,5.7781,5.7319,5.7781,157351.8705
2006-01-12 15:00:00,10.01,10.03,10.0,10.01,276541.991679375,5.7781,5.7896,5.7723,5.7781,276541.9917
2006-01-12 15:10:00,10.01,10.02,10.01,10.02,113648.826070125,5.7781,5.7838,5.7781,5.7838,113648.8261
2006-01-12 15:20:00,10.01,10.02,10.01,10.02,258140.709813375,5.7781,5.7838,5.7781,5.7838,258140.7098
2006-01-12 15:30:00,10.02,10.02,10.0,10.01,190599.641146125,5.7838,5.7838,5.7723,5.7781,190599.6411
2006-01-12 15:40:00,10.01,10.01,10.0,10.0,253854.0475605,5.7781,5.7781,5.7723,5.7723,253854.0476
2006-01-12 15:50:00,10.01,10.01,9.98,9.99,457000.017251625,5.7781,5.7781,5.7608,5.7665,457000.0173
2006-01-13 09:30:00,9.95,9.97,9.91,9.92,207641.73741975,5.7434,5.755,5.7204,5.7261,207641.7374
2006-01-13 09:40:00,9.92,9.93,9.9,9.9,280828.65393225,5.7261,5.7319,5.7146,5.7146,280828.6539
2006-01-13 09:50:00,9.89,9.91,9.86,9.91,228656.837732625,5.7088,5.7204,5.6915,5.7204,228656.8377
2006-01-13 10:00:00,9.91,9.91,9.87,9.91,260231.764570875,5.7204,5.7204,5.6973,5.7204,260231.7646
2006-01-13 10:10:00,9.9,9.91,9.86,9.86,152019.68087025,5.7146,5.7204,5.6915,5.6915,152019.6809
2006-01-13 10:20:00,9.87,9.87,9.77,9.8,294943.273545375,5.6973,5.6973,5.6395,5.6569,294943.2735
2006-01-13 10:30:00,9.79,9.85,9.78,9.84,165820.64226975,5.6511,5.6857,5.6453,5.6799,165820.6423
2006-01-13 10:40:00,9.84,9.86,9.8,9.83,130377.264130125,5.6799,5.6915,5.6569,5.6742,130377.2641
2006-01-13 10:50:00,9.83,9.84,9.81,9.84,78414.55340625,5.6742,5.6799,5.6626,5.6799,78414.5534
2006-01-13 11:00:00,9.84,9.87,9.82,9.83,157560.975977625,5.6799,5.6973,5.6684,5.6742,157560.976
2006-01-13 11:10:00,9.84,9.85,9.83,9.84,218306.116683,5.6799,5.6857,5.6742,5.6799,218306.1167
2006-01-13 11:20:00,9.84,9.85,9.83,9.84,226461.23023725,5.6799,5.6857,5.6742,5.6799,226461.2302
2006-01-13 11:30:00,9.84,9.88,9.84,9.88,110303.138458125,5.6799,5.703,5.6799,5.703,110303.1385
2006-01-13 11:40:00,9.88,9.88,9.85,9.86,68272.937832375,5.703,5.703,5.6857,5.6915,68272.9378
2006-01-13 11:50:00,9.85,9.88,9.83,9.87,223010.989887375,5.6857,5.703,5.6742,5.6973,223010.9899
2006-01-13 12:00:00,9.87,9.88,9.86,9.87,149928.62611275,5.6973,5.703,5.6915,5.6973,149928.6261
2006-01-13 12:10:00,9.87,9.9,9.87,9.87,130900.0278195,5.6973,5.7146,5.6973,5.6973,130900.0278
2006-01-13 12:20:00,9.87,9.88,9.86,9.87,95770.3078935,5.6973,5.703,5.6915,5.6973,95770.3079
2006-01-13 12:30:00,9.87,9.87,9.84,9.86,98593.231816125,5.6973,5.6973,5.6799,5.6915,98593.2318
2006-01-13 12:40:00,9.86,9.86,9.83,9.84,236289.1875975,5.6915,5.6915,5.6742,5.6799,236289.1876
2006-01-13 12:50:00,9.84,9.85,9.83,9.85,183908.265922125,5.6799,5.6857,5.6742,5.6857,183908.2659
2006-01-13 13:00:00,9.85,9.91,9.85,9.9,165088.773104625,5.6857,5.7204,5.6857,5.7146,165088.7731
2006-01-13 13:10:00,9.9,9.91,9.89,9.89,128181.65663475,5.7146,5.7204,5.7088,5.7088,128181.6566
2006-01-13 13:20:00,9.9,9.9,9.89,9.9,65031.80295825,5.7146,5.7146,5.7088,5.7146,65031.803
2006-01-13 13:30:00,9.9,9.91,9.89,9.9,98697.784554,5.7146,5.7204,5.7088,5.7146,98697.7846
2006-01-13 13:40:00,9.9,9.91,9.87,9.88,102148.024903875,5.7146,5.7204,5.6973,5.703,102148.0249
2006-01-13 13:50:00,9.88,9.89,9.87,9.88,175544.046892125,5.703,5.7088,5.6973,5.703,175544.0469
2006-01-13 14:00:00,9.88,9.89,9.87,9.87,98279.5736025,5.703,5.7088,5.6973,5.6973,98279.5736
2006-01-13 14:10:00,9.87,9.88,9.85,9.85,237021.056762625,5.6973,5.703,5.6857,5.6857,237021.0568
2006-01-13 14:20:00,9.86,9.88,9.84,9.88,216424.16740125,5.6915,5.703,5.6799,5.703,216424.1674
2006-01-13 14:30:00,9.88,9.89,9.87,9.87,539492.127435,5.703,5.7088,5.6973,5.6973,539492.1274
2006-01-13 14:40:00,9.88,9.89,9.87,9.88,177216.890698125,5.703,5.7088,5.6973,5.703,177216.8907
2006-01-13 14:50:00,9.89,9.92,9.88,9.92,380153.7549135,5.7088,5.7261,5.703,5.7261,380153.7549
2006-01-13 15:00:00,9.92,9.94,9.91,9.91,385695.050020875,5.7261,5.7377,5.7204,5.7204,385695.05
2006-01-13 15:10:00,9.91,9.93,9.9,9.9,121176.623197125,5.7204,5.7319,5.7146,5.7146,121176.6232
2006-01-13 15:20:00,9.9,9.92,9.9,9.9,286369.949039625,5.7146,5.7261,5.7146,5.7146,286369.949
2006-01-13 15:30:00,9.91,9.92,9.89,9.91,228029.521305375,5.7204,5.7261,5.7088,5.7204,228029.5213
2006-01-13 15:40:00,9.9,9.91,9.89,9.91,339482.739880125,5.7146,5.7204,5.7088,5.7204,339482.7399
2006-01-13 15:50:00,9.91,9.95,9.9,9.94,305503.10007075,5.7204,5.7434,5.7146,5.7377,305503.1001
2006-01-17 09:30:00,9.82,9.86,9.8,9.81,750688.6579425,5.6684,5.6915,5.6569,5.6626,750688.6579
2006-01-17 09:40:00,9.81,9.83,9.8,9.81,329236.571568375,5.6626,5.6742,5.6569,5.6626,329236.5716
2006-01-17 09:50:00,9.81,9.81,9.77,9.79,503525.985606,5.6626,5.6626,5.6395,5.6511,503525.9856
2006-01-17 10:00:00,9.79,9.83,9.79,9.81,317840.32314,5.6511,5.6742,5.6511,5.6626,317840.3231
2006-01-17 10:10:00,9.81,9.81,9.78,9.79,262113.713852625,5.6626,5.6626,5.6453,5.6511,262113.7139
2006-01-17 10:20:00,9.79,9.79,9.77,9.77,168225.355240875,5.6511,5.6511,5.6395,5.6395,168225.3552
2006-01-17 10:30:00,9.77,9.78,9.77,9.77,219142.538586,5.6395,5.6453,5.6395,5.6395,219142.5386
2006-01-17 10:40:00,9.76,9.76,9.71,9.71,299857.2522255,5.6338,5.6338,5.6049,5.6049,299857.2522
2006-01-17 10:50:00,9.71,9.77,9.71,9.76,386949.682875375,5.6049,5.6395,5.6049,5.6338,386949.6829
2006-01-17 11:00:00,9.75,9.77,9.75,9.76,232734.39450975,5.628,5.6395,5.628,5.6338,232734.3945
2006-01-17 11:10:00,9.76,9.77,9.74,9.76,284174.34154425,5.6338,5.6395,5.6222,5.6338,284174.3415
2006-01-17 11:20:00,9.76,9.77,9.75,9.76,122640.361527375,5.6338,5.6395,5.628,5.6338,122640.3615
2006-01-17 11:30:00,9.75,9.76,9.74,9.76,335614.28857875,5.628,5.6338,5.6222,5.6338,335614.2886
2006-01-17 11:40:00,9.75,9.76,9.73,9.75,147314.807665875,5.628,5.6338,5.6165,5.628,147314.8077
2006-01-17 11:50:00,9.75,9.77,9.73,9.76,252703.967443875,5.628,5.6395,5.6165,5.6338,252703.9674
2006-01-17 12:00:00,9.76,9.77,9.74,9.75,92110.962067875,5.6338,5.6395,5.6222,5.628,92110.9621
2006-01-17 12:10:00,9.75,9.75,9.72,9.72,189240.45555375,5.628,5.628,5.6107,5.6107,189240.4556
2006-01-17 12:20:00,9.72,9.72,9.67,9.68,375553.434447,5.6107,5.6107,5.5818,5.5876,375553.4344
2006-01-17 12:30:00,9.68,9.7,9.67,9.7,116262.644517,5.5876,5.5991,5.5818,5.5991,116262.6445
2006-01-17 12:40:00,9.69,9.71,9.69,9.71,214019.454430125,5.5934,5.6049,5.5934,5.6049,214019.4544
2006-01-17 12:50:00,9.71,9.71,9.68,9.68,169479.988095375,5.6049,5.6049,5.5876,5.5876,169479.9881
2006-01-17 13:00:00,9.69,9.69,9.68,9.68,245071.617579,5.5934,5.5934,5.5876,5.5876,245071.6176
2006-01-17 13:10:00,9.68,9.68,9.66,9.66,154633.499317125,5.5876,5.5876,5.576,5.576,154633.4993
2006-01-17 13:20:00,9.66,9.67,9.66,9.67,200323.0457685,5.576,5.5818,5.576,5.5818,200323.0458
2006-01-17 13:30:00,9.67,9.7,9.66,9.7,175962.257843625,5.5818,5.5991,5.576,5.5991,175962.2578
2006-01-17 13:40:00,9.7,9.7,9.69,9.7,109884.927506625,5.5991,5.5991,5.5934,5.5991,109884.9275
2006-01-17 13:50:00,9.7,9.7,9.69,9.7,128495.314848375,5.5991,5.5991,5.5934,5.5991,128495.3148
2006-01-17 14:00:00,9.69,9.7,9.69,9.69,164566.00941525,5.5934,5.5991,5.5934,5.5934,164566.0094
2006-01-17 14:10:00,9.7,9.7,9.69,9.7,178262.418076875,5.5991,5.5991,5.5934,5.5991,178262.4181
2006-01-17 14:20:00,9.7,9.7,9.67,9.67,120026.5430805,5.5991,5.5991,5.5818,5.5818,120026.5431
2006-01-17 14:30:00,9.68,9.71,9.67,9.71,299648.14674975,5.5876,5.6049,5.5818,5.6049,299648.1467
2006-01-17 14:40:00,9.71,9.71,9.7,9.7,115635.32808975,5.6049,5.6049,5.5991,5.5991,115635.3281
2006-01-17 14:50:00,9.7,9.7,9.67,9.68,196454.594467125,5.5991,5.5991,5.5818,5.5876,196454.5945
2006-01-17 15:00:00,9.68,9.69,9.67,9.68,201682.231360875,5.5876,5.5934,5.5818,5.5876,201682.2314
2006-01-17 15:10:00,9.68,9.68,9.66,9.67,437239.54979325,5.5876,5.5876,5.576,5.5818,437239.5498
2006-01-17 15:20:00,9.67,9.67,9.66,9.66,424588.668510375,5.5818,5.5818,5.576,5.576,424588.6685
2006-01-17 15:30:00,9.67,9.68,9.66,9.68,355061.0978235,5.5818,5.5876,5.576,5.5876,355061.0978
2006-01-17 15:40:00,9.68,9.68,9.65,9.66,466827.974611875,5.5876,5.5876,5.5703,5.576,466827.9746
2006-01-17 15:50:00,9.66,9.69,9.65,9.67,613620.018588375,5.576,5.5934,5.5703,5.5818,613620.0186
2006-01-18 09:30:00,9.4,9.47,9.37,9.44,1291749.076445625,5.426,5.4664,5.4086,5.4491,1291749.0764
2006-01-18 09:40:00,9.45,9.48,9.43,9.48,486065.678380875,5.4548,5.4721,5.4433,5.4721,486065.6784
2006-01-18 09:50:00,9.47,9.51,9.47,9.51,657532.168495875,5.4664,5.4895,5.4664,5.4895,657532.1685
2006-01-18 10:00:00,9.51,9.52,9.49,9.52,352970.043066,5.4895,5.4952,5.4779,5.4952,352970.0431
2006-01-18 10:10:00,9.52,9.52,9.51,9.52,345337.693201125,5.4952,5.4952,5.4895,5.4952,345337.6932
2006-01-18 10:20:00,9.52,9.57,9.51,9.56,495057.213838125,5.4952,5.5241,5.4895,5.5183,495057.2138
2006-01-18 10:30:00,9.55,9.56,9.55,9.55,195722.725302,5.5126,5.5183,5.5126,5.5126,195722.7253
2006-01-18 10:40:00,9.55,9.55,9.54,9.54,192063.379476375,5.5126,5.5126,5.5068,5.5068,192063.3795
2006-01-18 10:50:00,9.55,9.55,9.53,9.53,259709.0008815,5.5126,5.5126,5.501,5.501,259709.0009
2006-01-18 11:00:00,9.53,9.54,9.5,9.5,428666.2252875,5.501,5.5068,5.4837,5.4837,428666.2253
2006-01-18 11:10:00,9.5,9.52,9.5,9.52,212660.26883775,5.4837,5.4952,5.4837,5.4952,212660.2688
2006-01-18 11:20:00,9.51,9.52,9.51,9.52,254585.916725625,5.4895,5.4952,5.4895,5.4952,254585.9167
2006-01-18 11:30:00,9.52,9.52,9.5,9.5,132677.424363375,5.4952,5.4952,5.4837,5.4837,132677.4244
2006-01-18 11:40:00,9.49,9.52,9.48,9.5,294002.2989045,5.4779,5.4952,5.4721,5.4837,294002.2989
2006-01-18 11:50:00,9.5,9.51,9.49,9.5,49976.20870425,5.4837,5.4895,5.4779,5.4837,49976.2087
2006-01-18 12:00:00,9.51,9.51,9.5,9.51,122326.70331375,5.4895,5.4895,5.4837,5.4895,122326.7033
2006-01-18 12:10:00,9.5,9.51,9.49,9.49,124208.6525955,5.4837,5.4895,5.4779,5.4779,124208.6526
2006-01-18 12:20:00,9.5,9.5,9.48,9.48,67227.410453625,5.4837,5.4837,5.4721,5.4721,67227.4105
2006-01-18 12:30:00,9.48,9.49,9.48,9.48,181503.552951,5.4721,5.4779,5.4721,5.4721,181503.553
2006-01-18 12:40:00,9.48,9.49,9.48,9.49,72455.047347375,5.4721,5.4779,5.4721,5.4779,72455.0473
2006-01-18 12:50:00,9.49,9.51,9.48,9.51,208791.817536375,5.4779,5.4895,5.4721,5.4895,208791.8175
2006-01-18 13:00:00,9.5,9.52,9.5,9.52,245489.8285305,5.4837,5.4952,5.4837,5.4952,245489.8285
2006-01-18 13:10:00,9.51,9.52,9.5,9.52,142819.03993725,5.4895,5.4952,5.4837,5.4952,142819.0399
2006-01-18 13:20:00,9.51,9.52,9.5,9.51,119712.884866875,5.4895,5.4952,5.4837,5.4895,119712.8849
2006-01-18 13:30:00,9.51,9.51,9.49,9.51,201368.57314725,5.4895,5.4895,5.4779,5.4895,201368.5731
2006-01-18 13:40:00,9.51,9.51,9.49,9.5,266923.139794875,5.4895,5.4895,5.4779,5.4837,266923.1398
2006-01-18 13:50:00,9.5,9.51,9.49,9.5,164356.9039395,5.4837,5.4895,5.4779,5.4837,164356.9039
2006-01-18 14:00:00,9.5,9.51,9.49,9.5,417269.976859125,5.4837,5.4895,5.4779,5.4837,417269.9769
2006-01-18 14:10:00,9.49,9.51,9.49,9.49,306130.416498,5.4779,5.4895,5.4779,5.4779,306130.4165
2006-01-18 14:20:00,9.5,9.52,9.49,9.51,416224.449480375,5.4837,5.4952,5.4779,5.4895,416224.4495
2006-01-18 14:30:00,9.51,9.52,9.5,9.5,381722.045981625,5.4895,5.4952,5.4837,5.4837,381722.046
2006-01-18 14:40:00,9.5,9.52,9.49,9.51,262531.924804125,5.4837,5.4952,5.4779,5.4895,262531.9248
2006-01-18 14:50:00,9.52,9.52,9.48,9.48,283756.13059275,5.4952,5.4952,5.4721,5.4721,283756.1306
2006-01-18 15:00:00,9.49,9.49,9.46,9.47,322126.985392875,5.4779,5.4779,5.4606,5.4664,322126.9854
2006-01-18 15:10:00,9.47,9.5,9.44,9.49,477910.564826625,5.4664,5.4837,5.4491,5.4779,477910.5648
2006-01-18 15:20:00,9.49,9.51,9.48,9.51,306025.863760125,5.4779,5.4895,5.4721,5.4895,306025.8638
2006-01-18 15:30:00,9.51,9.53,9.5,9.52,495998.188479,5.4895,5.501,5.4837,5.4952,495998.1885
2006-01-18 15:40:00,9.52,9.54,9.52,9.54,214960.429071,5.4952,5.5068,5.4952,5.5068,214960.4291
2006-01-18 15:50:00,9.54,9.54,9.52,9.53,229597.8123735,5.5068,5.5068,5.4952,5.501,229597.8124
2006-01-19 09:30:00,9.66,9.74,9.66,9.74,788536.74905325,5.576,5.6222,5.576,5.6222,788536.7491
2006-01-19 09:40:00,9.74,9.83,9.73,9.82,652722.742553625,5.6222,5.6742,5.6165,5.6684,652722.7426
2006-01-19 09:50:00,9.83,9.83,9.73,9.74,207223.52646825,5.6742,5.6742,5.6165,5.6222,207223.5265
2006-01-19 10:00:00,9.74,9.76,9.71,9.76,612992.702161125,5.6222,5.6338,5.6049,5.6338,612992.7022
2006-01-19 10:10:00,9.76,9.77,9.75,9.77,139264.2468495,5.6338,5.6395,5.628,5.6395,139264.2468
2006-01-19 10:20:00,9.76,9.77,9.76,9.77,458463.755581875,5.6338,5.6395,5.6338,5.6395,458463.7556
2006-01-19 10:30:00,9.77,9.78,9.77,9.77,331954.942753125,5.6395,5.6453,5.6395,5.6395,331954.9428
2006-01-19 10:40:00,9.77,9.77,9.77,9.77,445603.76882325,5.6395,5.6395,5.6395,5.6395,445603.7688
2006-01-19 10:50:00,9.77,9.78,9.76,9.77,461077.57402875,5.6395,5.6453,5.6338,5.6395,461077.574
2006-01-19 11:00:00,9.77,9.77,9.76,9.77,128286.209372625,5.6395,5.6395,5.6338,5.6395,128286.2094
2006-01-19 11:10:00,9.77,9.77,9.75,9.76,147210.254928,5.6395,5.6395,5.628,5.6338,147210.2549
2006-01-19 11:20:00,9.76,9.76,9.74,9.75,113230.615118625,5.6338,5.6338,5.6222,5.628,113230.6151
2006-01-19 11:30:00,9.75,9.77,9.74,9.77,215378.6400225,5.628,5.6395,5.6222,5.6395,215378.64
2006-01-19 11:40:00,9.77,9.77,9.7,9.77,217260.58930425,5.6395,5.6395,5.5991,5.6395,217260.5893
2006-01-19 11:50:00,9.77,9.78,9.76,9.77,262741.030279875,5.6395,5.6453,5.6338,5.6395,262741.0303
2006-01-19 12:00:00,9.77,9.78,9.77,9.77,205550.68266225,5.6395,5.6453,5.6395,5.6395,205550.6827
2006-01-19 12:10:00,9.77,9.77,9.77,9.77,156410.895861,5.6395,5.6395,5.6395,5.6395,156410.8959
2006-01-19 12:20:00,9.77,9.78,9.77,9.78,597937.107907125,5.6395,5.6453,5.6395,5.6453,597937.1079
2006-01-19 12:30:00,9.78,9.8,9.78,9.8,117203.619157875,5.6453,5.6569,5.6453,5.6569,117203.6192
2006-01-19 12:40:00,9.8,9.81,9.79,9.8,159442.925259375,5.6569,5.6626,5.6511,5.6569,159442.9253
2006-01-19 12:50:00,9.8,9.82,9.8,9.82,221547.251557125,5.6569,5.6684,5.6569,5.6684,221547.2516
2006-01-19 13:00:00,9.82,9.82,9.81,9.82,280514.995718625,5.6684,5.6684,5.6626,5.6684,280514.9957
2006-01-19 13:10:00,9.82,9.83,9.79,9.79,208478.15932275,5.6684,5.6742,5.6511,5.6511,208478.1593
2006-01-19 13:20:00,9.79,9.8,9.79,9.8,210673.766818125,5.6511,5.6569,5.6511,5.6569,210673.7668
2006-01-19 13:30:00,9.8,9.81,9.78,9.79,60745.140705375,5.6569,5.6626,5.6453,5.6511,60745.1407
2006-01-19 13:40:00,9.78,9.8,9.78,9.79,144073.67279175,5.6453,5.6569,5.6453,5.6511,144073.6728
2006-01-19 13:50:00,9.79,9.79,9.77,9.78,340946.478210375,5.6511,5.6511,5.6395,5.6453,340946.4782
2006-01-19 14:00:00,9.78,9.79,9.77,9.79,98279.5736025,5.6453,5.6511,5.6395,5.6511,98279.5736
2006-01-19 14:10:00,9.79,9.82,9.77,9.77,528409.53722025,5.6511,5.6684,5.6395,5.6395,528409.5372
2006-01-19 14:20:00,9.78,9.8,9.77,9.8,132468.318887625,5.6453,5.6569,5.6395,5.6569,132468.3189
2006-01-19 14:30:00,9.8,9.8,9.78,9.79,330804.8626365,5.6569,5.6569,5.6453,5.6511,330804.8626
2006-01-19 14:40:00,9.79,9.8,9.78,9.78,476028.615544875,5.6511,5.6569,5.6453,5.6453,476028.6155
2006-01-19 14:50:00,9.78,9.79,9.77,9.77,286056.290826,5.6453,5.6511,5.6395,5.6395,286056.2908
2006-01-19 15:00:00,9.77,9.79,9.77,9.77,291388.480457625,5.6395,5.6511,5.6395,5.6395,291388.4805
2006-01-19 15:10:00,9.77,9.77,9.76,9.77,105284.607040125,5.6395,5.6395,5.6338,5.6395,105284.607
2006-01-19 15:20:00,9.77,9.77,9.76,9.76,131318.238771,5.6395,5.6395,5.6338,5.6338,131318.2388
2006-01-19 15:30:00,9.77,9.77,9.76,9.77,80610.160901625,5.6395,5.6395,5.6338,5.6395,80610.1609
2006-01-19 15:40:00,9.76,9.78,9.76,9.77,151287.811705125,5.6338,5.6453,5.6338,5.6395,151287.8117
2006-01-19 15:50:00,9.76,9.77,9.74,9.77,288983.7674865,5.6338,5.6395,5.6222,5.6395,288983.7675
2006-01-20 09:30:00,9.76,9.78,9.73,9.76,257513.393386125,5.6338,5.6453,5.6165,5.6338,257513.3934
2006-01-20 09:40:00,9.76,9.77,9.73,9.73,267236.7980085,5.6338,5.6395,5.6165,5.6165,267236.798
2006-01-20 09:50:00,9.73,9.74,9.72,9.72,148151.229568875,5.6165,5.6222,5.6107,5.6107,148151.2296
2006-01-20 10:00:00,9.72,9.73,9.68,9.69,1252855.457956125,5.6107,5.6165,5.5876,5.5934,1252855.458
2006-01-20 10:10:00,9.68,9.68,9.62,9.65,235348.212956625,5.5876,5.5876,5.553,5.5703,235348.213
2006-01-20 10:20:00,9.64,9.65,9.63,9.64,445812.874299,5.5645,5.5703,5.5587,5.5645,445812.8743
2006-01-20 10:30:00,9.63,9.64,9.56,9.61,361020.603882375,5.5587,5.5645,5.5183,5.5472,361020.6039
2006-01-20 10:40:00,9.61,9.62,9.56,9.56,388727.07941925,5.5472,5.553,5.5183,5.5183,388727.0794
2006-01-20 10:50:00,9.55,9.58,9.55,9.56,315958.37385825,5.5126,5.5299,5.5126,5.5183,315958.3739
2006-01-20 11:00:00,9.57,9.6,9.56,9.57,261695.502901125,5.5241,5.5414,5.5183,5.5241,261695.5029
2006-01-20 11:10:00,9.57,9.59,9.57,9.58,125881.4964015,5.5241,5.5356,5.5241,5.5299,125881.4964
2006-01-20 11:20:00,9.58,9.58,9.55,9.57,145955.6220735,5.5299,5.5299,5.5126,5.5241,145955.6221
2006-01-20 11:30:00,9.57,9.58,9.55,9.55,129018.07853775,5.5241,5.5299,5.5126,5.5126,129018.0785
2006-01-20 11:40:00,9.56,9.56,9.53,9.53,169689.093571125,5.5183,5.5183,5.501,5.501,169689.0936
2006-01-20 11:50:00,9.54,9.54,9.53,9.53,131945.55519825,5.5068,5.5068,5.501,5.501,131945.5552
2006-01-20 12:00:00,9.54,9.55,9.52,9.54,430652.727307125,5.5068,5.5126,5.4952,5.5068,430652.7273
2006-01-20 12:10:00,9.53,9.54,9.49,9.5,139473.35232525,5.501,5.5068,5.4779,5.4837,139473.3523
2006-01-20 12:20:00,9.5,9.54,9.5,9.53,130377.264130125,5.4837,5.5068,5.4837,5.501,130377.2641
2006-01-20 12:30:00,9.54,9.55,9.53,9.54,87615.19433925,5.5068,5.5126,5.501,5.5068,87615.1943
2006-01-20 12:40:00,9.54,9.54,9.51,9.51,108943.95286575,5.5068,5.5068,5.4895,5.4895,108943.9529
2006-01-20 12:50:00,9.51,9.52,9.51,9.52,35861.589091125,5.4895,5.4952,5.4895,5.4952,35861.5891
2006-01-20 13:00:00,9.52,9.52,9.5,9.5,65031.80295825,5.4952,5.4952,5.4837,5.4837,65031.803
2006-01-20 13:10:00,9.5,9.51,9.5,9.5,138323.272208625,5.4837,5.4895,5.4837,5.4837,138323.2722
2006-01-20 13:20:00,9.51,9.51,9.5,9.5,164461.456677375,5.4895,5.4895,5.4837,5.4837,164461.4567
2006-01-20 13:30:00,9.51,9.51,9.5,9.51,206596.210041,5.4895,5.4895,5.4837,5.4895,206596.21
2006-01-20 13:40:00,9.51,9.51,9.5,9.51,139159.694111625,5.4895,5.4895,5.4837,5.4895,139159.6941
2006-01-20 13:50:00,9.51,9.51,9.49,9.5,88765.274455875,5.4895,5.4895,5.4779,5.4837,88765.2745
2006-01-20 14:00:00,9.5,9.52,9.49,9.51,243085.115559375,5.4837,5.4952,5.4779,5.4895,243085.1156
2006-01-20 14:10:00,9.51,9.51,9.5,9.51,47885.15394675,5.4895,5.4895,5.4837,5.4895,47885.1539
2006-01-20 14:20:00,9.5,9.51,9.49,9.49,58967.7441615,5.4837,5.4895,5.4779,5.4779,58967.7442
2006-01-20 14:30:00,9.5,9.5,9.47,9.48,684402.22212975,5.4837,5.4837,5.4664,5.4721,684402.2221
2006-01-20 14:40:00,9.48,9.48,9.47,9.48,166343.405959125,5.4721,5.4721,5.4664,5.4721,166343.406
2006-01-20 14:50:00,9.47,9.49,9.47,9.47,240994.060801875,5.4664,5.4779,5.4664,5.4664,240994.0608
2006-01-20 15:00:00,9.48,9.48,9.47,9.48,196977.3581565,5.4721,5.4721,5.4664,5.4721,196977.3582
2006-01-20 15:10:00,9.48,9.48,9.46,9.46,181712.65842675,5.4721,5.4721,5.4606,5.4606,181712.6584
2006-01-20 15:20:00,9.47,9.47,9.44,9.44,462541.312359,5.4664,5.4664,5.4491,5.4491,462541.3124
2006-01-20 15:30:00,9.44,9.46,9.44,9.45,488261.28587625,5.4491,5.4606,5.4491,5.4548,488261.2859
2006-01-20 15:40:00,9.46,9.46,9.43,9.44,415388.027577375,5.4606,5.4606,5.4433,5.4491,415388.0276
2006-01-20 15:50:00,9.45,9.46,9.44,9.44,670810.366206,5.4548,5.4606,5.4491,5.4491,670810.3662
2006-01-23 09:30:00,9.49,9.54,9.48,9.52,331641.2845395,5.4779,5.5068,5.4721,5.4952,331641.2845
2006-01-23 09:40:00,9.51,9.52,9.49,9.51,261904.608376875,5.4895,5.4952,5.4779,5.4895,261904.6084
2006-01-23 09:50:00,9.5,9.51,9.47,9.48,258140.709813375,5.4837,5.4895,5.4664,5.4721,258140.7098
2006-01-23 10:00:00,9.48,9.48,9.35,9.35,410578.601635125,5.4721,5.4721,5.3971,5.3971,410578.6016
2006-01-23 10:10:00,9.35,9.42,9.35,9.39,347010.537007125,5.3971,5.4375,5.3971,5.4202,347010.537
2006-01-23 10:20:00,9.39,9.45,9.39,9.45,441212.5538325,5.4202,5.4548,5.4202,5.4548,441212.5538
2006-01-23 10:30:00,9.45,9.45,9.38,9.39,221860.90977075,5.4548,5.4548,5.4144,5.4202,221860.9098
2006-01-23 10:40:00,9.4,9.4,9.38,9.4,222488.226198,5.426,5.426,5.4144,5.426,222488.2262
2006-01-23 10:50:00,9.4,9.42,9.39,9.4,297034.328302875,5.426,5.4375,5.4202,5.426,297034.3283
2006-01-23 11:00:00,9.4,9.43,9.39,9.39,133200.18805275,5.426,5.4433,5.4202,5.4202,133200.1881
2006-01-23 11:10:00,9.39,9.43,9.39,9.4,307175.94387675,5.4202,5.4433,5.4202,5.426,307175.9439
2006-01-23 11:20:00,9.41,9.45,9.4,9.45,158292.84514275,5.4317,5.4548,5.426,5.4548,158292.8451
2006-01-23 11:30:00,9.44,9.47,9.44,9.46,150660.495277875,5.4491,5.4664,5.4491,5.4606,150660.4953
2006-01-23 11:40:00,9.45,9.47,9.44,9.47,271523.460261375,5.4548,5.4664,5.4491,5.4664,271523.4603
2006-01-23 11:50:00,9.47,9.53,9.47,9.52,165402.43131825,5.4664,5.501,5.4664,5.4952,165402.4313
2006-01-23 12:00:00,9.51,9.51,9.48,9.49,66704.64676425,5.4895,5.4895,5.4721,5.4779,66704.6468
2006-01-23 12:10:00,9.49,9.5,9.48,9.5,80819.266377375,5.4779,5.4837,5.4721,5.4837,80819.2664
2006-01-23 12:20:00,9.5,9.5,9.49,9.49,53112.7908405,5.4837,5.4837,5.4779,5.4779,53112.7908
2006-01-23 12:30:00,9.49,9.51,9.49,9.51,117621.830109375,5.4779,5.4895,5.4779,5.4895,117621.8301
2006-01-23 12:40:00,9.51,9.51,9.47,9.47,116471.74999275,5.4895,5.4895,5.4664,5.4664,116471.75
2006-01-23 12:50:00,9.47,9.48,9.46,9.47,87196.98338775,5.4664,5.4721,5.4606,5.4664,87196.9834
2006-01-23 13:00:00,9.47,9.47,9.46,9.47,64509.039268875,5.4664,5.4664,5.4606,5.4664,64509.0393
2006-01-23 13:10:00,9.47,9.47,9.44,9.44,62940.74820075,5.4664,5.4664,5.4491,5.4491,62940.7482
2006-01-23 13:20:00,9.45,9.47,9.43,9.44,97756.809913125,5.4548,5.4664,5.4433,5.4491,97756.8099
2006-01-23 13:30:00,9.43,9.46,9.43,9.46,76114.393173,5.4433,5.4606,5.4433,5.4606,76114.3932
2006-01-23 13:40:00,9.45,9.46,9.44,9.45,62208.879035625,5.4548,5.4606,5.4491,5.4548,62208.879
2006-01-23 13:50:00,9.44,9.47,9.42,9.44,139787.010538875,5.4491,5.4664,5.4375,5.4491,139787.0105
2006-01-23 14:00:00,9.45,9.48,9.44,9.48,90856.329213375,5.4548,5.4721,5.4491,5.4721,90856.3292
2006-01-23 14:10:00,9.47,9.48,9.44,9.44,132050.107936125,5.4664,5.4721,5.4491,5.4491,132050.1079
2006-01-23 14:20:00,9.45,9.45,9.4,9.41,476133.16828275,5.4548,5.4548,5.426,5.4317,476133.1683
2006-01-23 14:30:00,9.41,9.42,9.4,9.41,304248.46721625,5.4317,5.4375,5.426,5.4317,304248.4672
2006-01-23 14:40:00,9.4,9.41,9.4,9.41,127972.551159,5.426,5.4317,5.426,5.4317,127972.5512
2006-01-23 14:50:00,9.41,9.41,9.39,9.4,303621.150789,5.4317,5.4317,5.4202,5.426,303621.1508
2006-01-23 15:00:00,9.4,9.41,9.37,9.38,407755.6777125,5.426,5.4317,5.4086,5.4144,407755.6777
2006-01-23 15:10:00,9.37,9.39,9.37,9.39,245594.381268375,5.4086,5.4202,5.4086,5.4202,245594.3813
2006-01-23 15:20:00,9.39,9.41,9.39,9.4,216319.614663375,5.4202,5.4317,5.4202,5.426,216319.6147
2006-01-23 15:30:00,9.4,9.41,9.39,9.4,460450.2576015,5.426,5.4317,5.4202,5.426,460450.2576
2006-01-23 15:40:00,9.4,9.41,9.39,9.41,554338.61621325,5.426,5.4317,5.4202,5.4317,554338.6162
2006-01-23 15:50:00,9.4,9.49,9.38,9.39,918495.802231875,5.426,5.4779,5.4144,5.4202,918495.8022
2006-01-24 09:30:00,9.51,9.55,9.5,9.55,438703.2881235,5.4895,5.5126,5.4837,5.5126,438703.2881
2006-01-24 09:40:00,9.55,9.57,9.54,9.57,278528.493699,5.5126,5.5241,5.5068,5.5241,278528.4937
2006-01-24 09:50:00,9.56,9.61,9.55,9.6,1079402.4658215,5.5183,5.5472,5.5126,5.5414,1079402.4658
2006-01-24 10:00:00,9.61,9.61,9.58,9.58,204923.366235,5.5472,5.5472,5.5299,5.5299,204923.3662
2006-01-24 10:10:00,9.58,9.61,9.56,9.57,245698.93400625,5.5299,5.5472,5.5183,5.5241,245698.934
2006-01-24 10:20:00,9.56,9.6,9.56,9.57,242248.693656375,5.5183,5.5414,5.5183,5.5241,242248.6937
2006-01-24 10:30:00,9.57,9.57,9.55,9.56,232002.525344625,5.5241,5.5241,5.5126,5.5183,232002.5253
2006-01-24 10:40:00,9.55,9.56,9.55,9.55,115948.986303375,5.5126,5.5183,5.5126,5.5126,115948.9863
2006-01-24 10:50:00,9.55,9.57,9.55,9.57,364052.63328075,5.5126,5.5241,5.5126,5.5241,364052.6333
2006-01-24 11:00:00,9.57,9.57,9.55,9.55,153378.866462625,5.5241,5.5241,5.5126,5.5126,153378.8665
2006-01-24 11:10:00,9.55,9.55,9.54,9.55,167388.933337875,5.5126,5.5126,5.5068,5.5126,167388.9333
2006-01-24 11:20:00,9.55,9.55,9.53,9.53,317631.21766425,5.5126,5.5126,5.501,5.501,317631.2177
2006-01-24 11:30:00,9.54,9.54,9.52,9.52,203668.7333805,5.5068,5.5068,5.4952,5.4952,203668.7334
2006-01-24 11:40:00,9.53,9.55,9.52,9.54,267550.456222125,5.501,5.5126,5.4952,5.5068,267550.4562
2006-01-24 11:50:00,9.55,9.55,9.52,9.54,159233.819783625,5.5126,5.5126,5.4952,5.5068,159233.8198
2006-01-24 12:00:00,9.54,9.55,9.53,9.55,130272.71139225,5.5068,5.5126,5.501,5.5126,130272.7114
2006-01-24 12:10:00,9.55,9.55,9.54,9.54,85837.797795375,5.5126,5.5126,5.5068,5.5068,85837.7978
2006-01-24 12:20:00,9.55,9.55,9.53,9.54,110616.79667175,5.5126,5.5126,5.501,5.5068,110616.7967
2006-01-24 12:30:00,9.55,9.55,9.53,9.54,110094.032982375,5.5126,5.5126,5.501,5.5068,110094.033
2006-01-24 12:40:00,9.54,9.55,9.53,9.55,124835.96902275,5.5068,5.5126,5.501,5.5126,124835.969
2006-01-24 12:50:00,9.55,9.55,9.54,9.54,59595.06058875,5.5126,5.5126,5.5068,5.5068,59595.0606
2006-01-24 13:00:00,9.55,9.55,9.54,9.55,26765.500896,5.5126,5.5126,5.5068,5.5126,26765.5009
2006-01-24 13:10:00,9.55,9.55,9.53,9.53,134873.03185875,5.5126,5.5126,5.501,5.501,134873.0319
2006-01-24 13:20:00,9.54,9.54,9.53,9.53,29692.9775565,5.5068,5.5068,5.501,5.501,29692.9776
2006-01-24 13:30:00,9.54,9.55,9.53,9.54,193108.906855125,5.5068,5.5126,5.501,5.5068,193108.9069
2006-01-24 13:40:00,9.55,9.55,9.54,9.54,73918.785677625,5.5126,5.5126,5.5068,5.5068,73918.7857
2006-01-24 13:50:00,9.55,9.55,9.54,9.55,107062.003584,5.5126,5.5126,5.5068,5.5126,107062.0036
2006-01-24 14:00:00,9.55,9.56,9.54,9.55,327563.727762375,5.5126,5.5183,5.5068,5.5126,327563.7278
2006-01-24 14:10:00,9.56,9.58,9.55,9.56,1182282.3598905,5.5183,5.5299,5.5126,5.5183,1182282.3599
2006-01-24 14:20:00,9.56,9.57,9.55,9.55,224997.491907,5.5183,5.5241,5.5126,5.5126,224997.4919
2006-01-24 14:30:00,9.56,9.57,9.55,9.55,165088.773104625,5.5183,5.5241,5.5126,5.5126,165088.7731
2006-01-24 14:40:00,9.55,9.56,9.54,9.55,115426.222614,5.5126,5.5183,5.5068,5.5126,115426.2226
2006-01-24 14:50:00,9.55,9.56,9.54,9.55,365725.47708675,5.5126,5.5183,5.5068,5.5126,365725.4771
2006-01-24 15:00:00,9.55,9.55,9.55,9.55,63358.95915225,5.5126,5.5126,5.5126,5.5126,63358.9592
2006-01-24 15:10:00,9.55,9.55,9.53,9.55,139996.116014625,5.5126,5.5126,5.501,5.5126,139996.116
2006-01-24 15:20:00,9.55,9.56,9.54,9.55,198545.649224625,5.5126,5.5183,5.5068,5.5126,198545.6492
2006-01-24 15:30:00,9.55,9.57,9.55,9.56,238798.4533065,5.5126,5.5241,5.5126,5.5183,238798.4533
2006-01-24 15:40:00,9.56,9.6,9.55,9.59,401168.855226375,5.5183,5.5414,5.5126,5.5356,401168.8552
2006-01-24 15:50:00,9.59,9.61,9.59,9.59,558938.93667975,5.5356,5.5472,5.5356,5.5356,558938.9367
2006-01-25 09:30:00,9.7,9.73,9.7,9.71,460136.599387875,5.5991,5.6165,5.5991,5.6049,460136.5994
2006-01-25 09:40:00,9.71,9.72,9.65,9.67,234720.896529375,5.6049,5.6107,5.5703,5.5818,234720.8965
2006-01-25 09:50:00,9.67,9.67,9.65,9.66,215274.087284625,5.5818,5.5818,5.5703,5.576,215274.0873
2006-01-25 10:00:00,9.66,9.66,9.56,9.57,414237.94746075,5.576,5.576,5.5183,5.5241,414237.9475
2006-01-25 10:10:00,9.57,9.58,9.53,9.56,454908.962494125,5.5241,5.5299,5.501,5.5183,454908.9625
2006-01-25 10:20:00,9.56,9.57,9.55,9.56,486483.889332375,5.5183,5.5241,5.5126,5.5183,486483.8893
2006-01-25 10:30:00,9.55,9.56,9.54,9.55,263995.663134375,5.5126,5.5183,5.5068,5.5126,263995.6631
2006-01-25 10:40:00,9.55,9.55,9.53,9.54,249985.596259125,5.5126,5.5126,5.501,5.5068,249985.5963
2006-01-25 10:50:00,9.54,9.55,9.52,9.53,228238.626781125,5.5068,5.5126,5.4952,5.501,228238.6268
2006-01-25 11:00:00,9.52,9.55,9.52,9.53,169166.32988175,5.4952,5.5126,5.4952,5.501,169166.3299
2006-01-25 11:10:00,9.54,9.54,9.52,9.52,157979.186929125,5.5068,5.5068,5.4952,5.4952,157979.1869
2006-01-25 11:20:00,9.51,9.52,9.49,9.49,751211.421631875,5.4895,5.4952,5.4779,5.4779,751211.4216
2006-01-25 11:30:00,9.49,9.5,9.47,9.48,165506.984056125,5.4779,5.4837,5.4664,5.4721,165506.9841
2006-01-25 11:40:00,9.48,9.52,9.46,9.48,600864.584567625,5.4721,5.4952,5.4606,5.4721,600864.5846
2006-01-25 11:50:00,9.49,9.49,9.48,9.49,92529.173019375,5.4779,5.4779,5.4721,5.4779,92529.173
2006-01-25 12:00:00,9.49,9.5,9.47,9.47,246849.014122875,5.4779,5.4837,5.4664,5.4664,246849.0141
2006-01-25 12:10:00,9.47,9.49,9.45,9.49,348892.486288875,5.4664,5.4779,5.4548,5.4779,348892.4863
2006-01-25 12:20:00,9.48,9.52,9.45,9.48,585913.5430515,5.4721,5.4952,5.4548,5.4721,585913.5431
2006-01-25 12:30:00,9.47,9.48,9.46,9.47,202309.547788125,5.4664,5.4721,5.4606,5.4664,202309.5478
2006-01-25 12:40:00,9.48,9.48,9.46,9.46,61686.11534625,5.4721,5.4721,5.4606,5.4606,61686.1153
2006-01-25 12:50:00,9.46,9.47,9.44,9.47,177321.443436,5.4606,5.4664,5.4491,5.4664,177321.4434
2006-01-25 13:00:00,9.46,9.47,9.45,9.46,72245.941871625,5.4606,5.4664,5.4548,5.4606,72245.9419
2006-01-25 13:10:00,9.46,9.46,9.42,9.45,360706.94566875,5.4606,5.4606,5.4375,5.4548,360706.9457
2006-01-25 13:20:00,9.45,9.45,9.43,9.45,162893.16560925,5.4548,5.4548,5.4433,5.4548,162893.1656
2006-01-25 13:30:00,9.44,9.46,9.43,9.46,143655.46184025,5.4491,5.4606,5.4433,5.4606,143655.4618
2006-01-25 13:40:00,9.46,9.49,9.45,9.48,317526.664926375,5.4606,5.4779,5.4548,5.4721,317526.6649
2006-01-25 13:50:00,9.47,9.52,9.47,9.51,87824.299815,5.4664,5.4952,5.4664,5.4895,87824.2998
2006-01-25 14:00:00,9.51,9.51,9.49,9.51,163102.271085,5.4895,5.4895,5.4779,5.4895,163102.2711
2006-01-25 14:10:00,9.5,9.51,9.48,9.49,140414.326966125,5.4837,5.4895,5.4721,5.4779,140414.327
2006-01-25 14:20:00,9.49,9.5,9.46,9.46,305293.994595,5.4779,5.4837,5.4606,5.4606,305293.9946
2006-01-25 14:30:00,9.47,9.49,9.46,9.47,155679.026695875,5.4664,5.4779,5.4606,5.4664,155679.0267
2006-01-25 14:40:00,9.47,9.48,9.47,9.48,100161.52288425,5.4664,5.4721,5.4664,5.4721,100161.5229
2006-01-25 14:50:00,9.47,9.48,9.44,9.44,1222326.058496625,5.4664,5.4721,5.4491,5.4491,1222326.0585
2006-01-25 15:00:00,9.44,9.44,9.43,9.44,269536.95824175,5.4491,5.4491,5.4433,5.4491,269536.9582
2006-01-25 15:10:00,9.43,9.43,9.39,9.41,458672.861057625,5.4433,5.4433,5.4202,5.4317,458672.8611
2006-01-25 15:20:00,9.4,9.44,9.4,9.43,646345.02554325,5.426,5.4491,5.426,5.4433,646345.0255
2006-01-25 15:30:00,9.43,9.44,9.41,9.42,328295.5969275,5.4433,5.4491,5.4317,5.4375,328295.5969
2006-01-25 15:40:00,9.41,9.44,9.41,9.42,669869.391565125,5.4317,5.4491,5.4317,5.4375,669869.3916
2006-01-25 15:50:00,9.42,9.43,9.39,9.41,882425.107665,5.4375,5.4433,5.4202,5.4317,882425.1077
2006-01-26 09:30:00,9.66,9.67,9.61,9.66,1287462.41419275,5.576,5.5818,5.5472,5.576,1287462.4142
2006-01-26 09:40:00,9.66,9.76,9.65,9.74,1313286.940447875,5.576,5.6338,5.5703,5.6222,1313286.9404
2006-01-26 09:50:00,9.75,9.76,9.72,9.73,1622031.17539275,5.628,5.6338,5.6107,5.6165,1622031.1754
2006-01-26 10:00:00,9.72,9.74,9.68,9.71,1307954.75081625,5.6107,5.6222,5.5876,5.6049,1307954.7508
2006-01-26 10:10:00,9.71,9.71,9.67,9.68,567616.813923375,5.6049,5.6049,5.5818,5.5876,567616.8139
2006-01-26 10:20:00,9.68,9.68,9.62,9.64,350774.435570625,5.5876,5.5876,5.553,5.5645,350774.4356
2006-01-26 10:30:00,9.64,9.69,9.63,9.67,541687.734930375,5.5645,5.5934,5.5587,5.5818,541687.7349
2006-01-26 10:40:00,9.67,9.7,9.66,9.7,722250.3132405,5.5818,5.5991,5.576,5.5991,722250.3132
2006-01-26 10:50:00,9.7,9.73,9.69,9.71,1771123.3796025,5.5991,5.6165,5.5934,5.6049,1771123.3796
2006-01-26 11:00:00,9.72,9.74,9.7,9.73,460032.04665,5.6107,5.6222,5.5991,5.6165,460032.0466
2006-01-26 11:10:00,9.72,9.74,9.7,9.7,499239.323353125,5.6107,5.6222,5.5991,5.5991,499239.3234
2006-01-26 11:20:00,9.71,9.72,9.7,9.71,357047.599843125,5.6049,5.6107,5.5991,5.6049,357047.5998
2006-01-26 11:30:00,9.71,9.74,9.71,9.74,817497.857444625,5.6049,5.6222,5.6049,5.6222,817497.8574
2006-01-26 11:40:00,9.74,9.77,9.73,9.76,437448.655269,5.6222,5.6395,5.6165,5.6338,437448.6553
2006-01-26 11:50:00,9.76,9.83,9.76,9.82,889743.79931625,5.6338,5.6742,5.6338,5.6684,889743.7993
2006-01-26 12:00:00,9.82,9.89,9.81,9.89,439016.946337125,5.6684,5.7088,5.6626,5.7088,439016.9463
2006-01-26 12:10:00,9.89,9.92,9.83,9.84,617070.25893825,5.7088,5.7261,5.6742,5.6799,617070.2589
2006-01-26 12:20:00,9.85,9.85,9.79,9.83,276855.649893,5.6857,5.6857,5.6511,5.6742,276855.6499
2006-01-26 12:30:00,9.83,9.83,9.81,9.81,303202.9398375,5.6742,5.6742,5.6626,5.6626,303202.9398
2006-01-26 12:40:00,9.82,9.84,9.8,9.84,281978.734048875,5.6684,5.6799,5.6569,5.6799,281978.734
2006-01-26 12:50:00,9.84,9.84,9.81,9.81,117517.2773715,5.6799,5.6799,5.6626,5.6626,117517.2774
2006-01-26 13:00:00,9.82,9.84,9.81,9.84,221651.804295,5.6684,5.6799,5.6626,5.6799,221651.8043
2006-01-26 13:10:00,9.83,9.85,9.83,9.84,236184.634859625,5.6742,5.6857,5.6742,5.6799,236184.6349
2006-01-26 13:20:00,9.85,9.87,9.83,9.83,547438.1355135,5.6857,5.6973,5.6742,5.6742,547438.1355
2006-01-26 13:30:00,9.83,9.85,9.82,9.85,141773.5125585,5.6742,5.6857,5.6684,5.6857,141773.5126
2006-01-26 13:40:00,9.85,9.88,9.83,9.84,295361.484496875,5.6857,5.703,5.6742,5.6799,295361.4845
2006-01-26 13:50:00,9.84,9.89,9.84,9.88,369384.822912375,5.6799,5.7088,5.6799,5.703,369384.8229
2006-01-26 14:00:00,9.88,9.9,9.87,9.89,534787.254230625,5.703,5.7146,5.6973,5.7088,534787.2542
2006-01-26 14:10:00,9.89,9.91,9.88,9.91,246326.2504335,5.7088,5.7204,5.703,5.7204,246326.2504
2006-01-26 14:20:00,9.9,9.94,9.9,9.93,242144.1409185,5.7146,5.7377,5.7146,5.7319,242144.1409
2006-01-26 14:30:00,9.93,9.96,9.93,9.94,566257.628331,5.7319,5.7492,5.7319,5.7377,566257.6283
2006-01-26 14:40:00,9.93,9.97,9.92,9.97,602955.639325125,5.7319,5.755,5.7261,5.755,602955.6393
2006-01-26 14:50:00,9.96,10.0,9.96,9.99,368443.8482715,5.7492,5.7723,5.7492,5.7665,368443.8483
2006-01-26 15:00:00,9.99,10.01,9.99,9.99,377749.041942375,5.7665,5.7781,5.7665,5.7665,377749.0419
2006-01-26 15:10:00,9.99,10.02,9.99,10.01,371789.5358835,5.7665,5.7838,5.7665,5.7781,371789.5359
2006-01-26 15:20:00,10.01,10.02,10.0,10.01,274973.70061125,5.7781,5.7838,5.7723,5.7781,274973.7006
2006-01-26 15:30:00,10.02,10.04,10.01,10.02,487947.627662625,5.7838,5.7954,5.7781,5.7838,487947.6277
2006-01-26 15:40:00,10.03,10.03,9.99,9.99,488470.391352,5.7896,5.7896,5.7665,5.7665,488470.3914
2006-01-26 15:50:00,9.99,10.02,9.99,10.01,906576.790114125,5.7665,5.7838,5.7665,5.7781,906576.7901
2006-01-27 09:30:00,10.23,10.31,10.18,10.29,783204.559421625,5.9051,5.9512,5.8762,5.9397,783204.5594
2006-01-27 09:40:00,10.3,10.5,10.29,10.45,1514550.96085725,5.9455,6.0609,5.9397,6.0321,1514550.9609
2006-01-27 09:50:00,10.45,10.47,10.41,10.46,638399.01746475,6.0321,6.0436,6.009,6.0378,638399.0175
2006-01-27 10:00:00,10.46,10.5,10.43,10.44,790209.59285925,6.0378,6.0609,6.0205,6.0263,790209.5929
2006-01-27 10:10:00,10.45,10.45,10.41,10.43,454386.19880475,6.0321,6.0321,6.009,6.0205,454386.1988
2006-01-27 10:20:00,10.43,10.44,10.38,10.4,451563.274882125,6.0205,6.0263,5.9917,6.0032,451563.2749
2006-01-27 10:30:00,10.39,10.42,10.39,10.39,328609.255141125,5.9974,6.0147,5.9974,5.9974,328609.2551
2006-01-27 10:40:00,10.39,10.4,10.37,10.39,517745.157957,5.9974,6.0032,5.9859,5.9974,517745.158
2006-01-27 10:50:00,10.39,10.4,10.32,10.34,393327.39988575,5.9974,6.0032,5.957,5.9686,393327.3999
2006-01-27 11:00:00,10.34,10.36,10.32,10.32,362902.553164125,5.9686,5.9801,5.957,5.957,362902.5532
2006-01-27 11:10:00,10.32,10.36,10.32,10.35,233884.474626375,5.957,5.9801,5.957,5.9743,233884.4746
2006-01-27 11:20:00,10.34,10.36,10.34,10.34,169689.093571125,5.9686,5.9801,5.9686,5.9686,169689.0936
2006-01-27 11:30:00,10.34,10.36,10.33,10.35,120549.306769875,5.9686,5.9801,5.9628,5.9743,120549.3068
2006-01-27 11:40:00,10.36,10.37,10.35,10.37,147210.254928,5.9801,5.9859,5.9743,5.9859,147210.2549
2006-01-27 11:50:00,10.36,10.38,10.36,10.38,161115.769065375,5.9801,5.9917,5.9801,5.9917,161115.7691
2006-01-27 12:00:00,10.38,10.42,10.37,10.42,154110.73562775,5.9917,6.0147,5.9859,6.0147,154110.7356
2006-01-27 12:10:00,10.42,10.43,10.38,10.39,217783.352993625,6.0147,6.0205,5.9917,5.9974,217783.353
2006-01-27 12:20:00,10.38,10.4,10.38,10.39,88451.61624225,5.9917,6.0032,5.9917,5.9974,88451.6162
2006-01-27 12:30:00,10.39,10.43,10.38,10.42,117935.488323,5.9974,6.0205,5.9917,6.0147,117935.4883
2006-01-27 12:40:00,10.42,10.43,10.39,10.4,100161.52288425,6.0147,6.0205,5.9974,6.0032,100161.5229
2006-01-27 12:50:00,10.4,10.41,10.39,10.4,89183.485407375,6.0032,6.009,5.9974,6.0032,89183.4854
2006-01-27 13:00:00,10.41,10.41,10.38,10.38,147314.807665875,6.009,6.009,5.9917,5.9917,147314.8077
2006-01-27 13:10:00,10.39,10.39,10.37,10.37,188299.480912875,5.9974,5.9974,5.9859,5.9859,188299.4809
2006-01-27 13:20:00,10.36,10.37,10.34,10.37,225102.044644875,5.9801,5.9859,5.9686,5.9859,225102.0446
2006-01-27 13:30:00,10.38,10.39,10.32,10.32,344605.824036,5.9917,5.9974,5.957,5.957,344605.824
2006-01-27 13:40:00,10.33,10.34,10.31,10.34,493384.370032125,5.9628,5.9686,5.9512,5.9686,493384.37
2006-01-27 13:50:00,10.34,10.36,10.31,10.31,742324.4389125,5.9686,5.9801,5.9512,5.9512,742324.4389
2006-01-27 14:00:00,10.32,10.33,10.3,10.32,274241.831446125,5.957,5.9628,5.9455,5.957,274241.8314
2006-01-27 14:10:00,10.32,10.33,10.32,10.33,536878.308988125,5.957,5.9628,5.957,5.9628,536878.309
2006-01-27 14:20:00,10.33,10.37,10.32,10.37,209314.58122575,5.9628,5.9859,5.957,5.9859,209314.5812
2006-01-27 14:30:00,10.37,10.4,10.34,10.36,245489.8285305,5.9859,6.0032,5.9686,5.9801,245489.8285
2006-01-27 14:40:00,10.36,10.4,10.35,10.35,220606.27691625,5.9801,6.0032,5.9743,5.9743,220606.2769
2006-01-27 14:50:00,10.36,10.39,10.35,10.37,273614.515018875,5.9801,5.9974,5.9743,5.9859,273614.515
2006-01-27 15:00:00,10.38,10.4,10.37,10.39,199800.282079125,5.9917,6.0032,5.9859,5.9974,199800.2821
2006-01-27 15:10:00,10.39,10.39,10.36,10.37,220919.935129875,5.9974,5.9974,5.9801,5.9859,220919.9351
2006-01-27 15:20:00,10.37,10.39,10.35,10.36,310103.42053725,5.9859,5.9974,5.9743,5.9801,310103.4205
2006-01-27 15:30:00,10.36,10.37,10.34,10.36,261068.186473875,5.9801,5.9859,5.9686,5.9801,261068.1865
2006-01-27 15:40:00,10.36,10.36,10.33,10.34,333209.575607625,5.9801,5.9801,5.9628,5.9686,333209.5756
2006-01-27 15:50:00,10.34,10.36,10.33,10.34,427725.250646625,5.9686,5.9801,5.9628,5.9686,427725.2506
2006-01-30 09:30:00,10.35,10.36,10.3,10.35,464841.47259225,5.9743,5.9801,5.9455,5.9743,464841.4726
2006-01-30 09:40:00,10.33,10.34,10.28,10.29,203564.180642625,5.9628,5.9686,5.9339,5.9397,203564.1806
2006-01-30 09:50:00,10.29,10.29,10.2,10.26,273300.85680525,5.9397,5.9397,5.8878,5.9224,273300.8568
2006-01-30 10:00:00,10.25,10.28,10.23,10.27,412251.445441125,5.9166,5.9339,5.9051,5.9282,412251.4454
2006-01-30 10:10:00,10.26,10.32,10.24,10.31,294838.7208075,5.9224,5.957,5.9108,5.9512,294838.7208
2006-01-30 10:20:00,10.31,10.34,10.31,10.34,182967.29128125,5.9512,5.9686,5.9512,5.9686,182967.2913
2006-01-30 10:30:00,10.34,10.34,10.31,10.32,83433.08482425,5.9686,5.9686,5.9512,5.957,83433.0848
2006-01-30 10:40:00,10.31,10.33,10.31,10.32,132781.97710125,5.9512,5.9628,5.9512,5.957,132781.9771
2006-01-30 10:50:00,10.33,10.33,10.32,10.33,134350.268169375,5.9628,5.9628,5.957,5.9628,134350.2682
2006-01-30 11:00:00,10.32,10.33,10.32,10.32,63986.2755795,5.957,5.9628,5.957,5.957,63986.2756
2006-01-30 11:10:00,10.33,10.33,10.28,10.28,358720.443649125,5.9628,5.9628,5.9339,5.9339,358720.4436
2006-01-30 11:20:00,10.28,10.29,10.26,10.27,95874.860631375,5.9339,5.9397,5.9224,5.9282,95874.8606
2006-01-30 11:30:00,10.27,10.27,10.21,10.26,302784.728886,5.9282,5.9282,5.8935,5.9224,302784.7289
2006-01-30 11:40:00,10.26,10.27,10.24,10.24,120758.412245625,5.9224,5.9282,5.9108,5.9108,120758.4122
2006-01-30 11:50:00,10.24,10.27,10.24,10.25,79669.18626075,5.9108,5.9282,5.9108,5.9166,79669.1863
2006-01-30 12:00:00,10.25,10.25,10.23,10.24,60326.929753875,5.9166,5.9166,5.9051,5.9108,60326.9298
2006-01-30 12:10:00,10.23,10.27,10.23,10.27,103716.315972,5.9051,5.9282,5.9051,5.9282,103716.316
2006-01-30 12:20:00,10.26,10.29,10.26,10.29,52799.132626875,5.9224,5.9397,5.9224,5.9397,52799.1326
2006-01-30 12:30:00,10.28,10.29,10.27,10.28,213078.47978925,5.9339,5.9397,5.9282,5.9339,213078.4798
2006-01-30 12:40:00,10.28,10.28,10.27,10.27,190285.9829325,5.9339,5.9339,5.9282,5.9282,190285.9829
2006-01-30 12:50:00,10.27,10.28,10.27,10.28,52799.132626875,5.9282,5.9339,5.9282,5.9339,52799.1326
2006-01-30 13:00:00,10.28,10.28,10.27,10.28,66390.988550625,5.9339,5.9339,5.9282,5.9339,66390.9886
2006-01-30 13:10:00,10.28,10.28,10.27,10.27,138950.588635875,5.9339,5.9339,5.9282,5.9282,138950.5886
2006-01-30 13:20:00,10.27,10.29,10.27,10.28,152124.233608125,5.9282,5.9397,5.9282,5.9339,152124.2336
2006-01-30 13:30:00,10.27,10.3,10.27,10.27,398241.378565875,5.9282,5.9455,5.9282,5.9282,398241.3786
2006-01-30 13:40:00,10.27,10.32,10.27,10.32,177007.785222375,5.9282,5.957,5.9282,5.957,177007.7852
2006-01-30 13:50:00,10.32,10.36,10.31,10.35,171780.148328625,5.957,5.9801,5.9512,5.9743,171780.1483
2006-01-30 14:00:00,10.36,10.37,10.35,10.35,130272.71139225,5.9801,5.9859,5.9743,5.9743,130272.7114
2006-01-30 14:10:00,10.35,10.36,10.34,10.36,97861.362651,5.9743,5.9801,5.9686,5.9801,97861.3627
2006-01-30 14:20:00,10.35,10.37,10.35,10.37,111035.00762325,5.9743,5.9859,5.9743,5.9859,111035.0076
2006-01-30 14:30:00,10.37,10.37,10.36,10.36,122744.91426525,5.9859,5.9859,5.9801,5.9801,122744.9143
2006-01-30 14:40:00,10.37,10.38,10.36,10.37,104761.84335075,5.9859,5.9917,5.9801,5.9859,104761.8434
2006-01-30 14:50:00,10.36,10.4,10.36,10.38,278946.7046505,5.9801,6.0032,5.9801,5.9917,278946.7047
2006-01-30 15:00:00,10.38,10.39,10.38,10.39,80714.7136395,5.9917,5.9974,5.9917,5.9974,80714.7136
2006-01-30 15:10:00,10.38,10.39,10.38,10.38,77996.34245475,5.9917,5.9974,5.9917,5.9917,77996.3425
2006-01-30 15:20:00,10.38,10.39,10.37,10.38,219769.85501325,5.9917,5.9974,5.9859,5.9917,219769.855
2006-01-30 15:30:00,10.38,10.38,10.37,10.38,323067.96003375,5.9917,5.9917,5.9859,5.9917,323067.96
2006-01-30 15:40:00,10.37,10.38,10.36,10.38,457313.67546525,5.9859,5.9917,5.9801,5.9917,457313.6755
2006-01-30 15:50:00,10.38,10.4,10.36,10.36,655336.5610005,5.9917,6.0032,5.9801,5.9801,655336.561
2006-01-31 09:30:00,10.46,10.46,10.37,10.39,469546.345796625,6.0378,6.0378,5.9859,5.9974,469546.3458
2006-01-31 09:40:00,10.4,10.41,10.32,10.32,252076.651016625,6.0032,6.009,5.957,5.957,252076.651
2006-01-31 09:50:00,10.32,10.32,10.24,10.25,486274.783856625,5.957,5.957,5.9108,5.9166,486274.7839
2006-01-31 10:00:00,10.24,10.27,10.24,10.25,106748.345370375,5.9108,5.9282,5.9108,5.9166,106748.3454
2006-01-31 10:10:00,10.24,10.25,10.16,10.21,700294.23828675,5.9108,5.9166,5.8647,5.8935,700294.2383
2006-01-31 10:20:00,10.21,10.22,10.19,10.19,224474.728217625,5.8935,5.8993,5.882,5.882,224474.7282
2006-01-31 10:30:00,10.19,10.2,10.13,10.13,399077.800468875,5.882,5.8878,5.8473,5.8473,399077.8005
2006-01-31 10:40:00,10.13,10.19,10.12,10.18,696948.55067475,5.8473,5.882,5.8416,5.8762,696948.5507
2006-01-31 10:50:00,10.18,10.19,10.16,10.17,44748.5718105,5.8762,5.882,5.8647,5.8704,44748.5718
2006-01-31 11:00:00,10.16,10.17,10.12,10.12,141250.748869125,5.8647,5.8704,5.8416,5.8416,141250.7489
2006-01-31 11:10:00,10.12,10.13,10.09,10.09,339064.528928625,5.8416,5.8473,5.8243,5.8243,339064.5289
2006-01-31 11:20:00,10.09,10.11,10.08,10.1,596473.369576875,5.8243,5.8358,5.8185,5.83,596473.3696
2006-01-31 11:30:00,10.1,10.15,10.08,10.14,546183.502659,5.83,5.8589,5.8185,5.8531,546183.5027
2006-01-31 11:40:00,10.14,10.14,10.13,10.14,217992.458469375,5.8531,5.8531,5.8473,5.8531,217992.4585
2006-01-31 11:50:00,10.13,10.14,10.13,10.14,121385.728672875,5.8473,5.8531,5.8473,5.8531,121385.7287
2006-01-31 12:00:00,10.14,10.18,10.13,10.16,473101.138884375,5.8531,5.8762,5.8473,5.8647,473101.1389
2006-01-31 12:10:00,10.16,10.16,10.13,10.15,157142.765026125,5.8647,5.8647,5.8473,5.8589,157142.765
2006-01-31 12:20:00,10.15,10.16,10.15,10.16,58654.085947875,5.8589,5.8647,5.8589,5.8647,58654.0859
2006-01-31 12:30:00,10.16,10.16,10.15,10.15,67331.9631915,5.8647,5.8647,5.8589,5.8589,67331.9632
2006-01-31 12:40:00,10.15,10.18,10.15,10.18,113648.826070125,5.8589,5.8762,5.8589,5.8762,113648.8261
2006-01-31 12:50:00,10.18,10.21,10.17,10.21,148151.229568875,5.8762,5.8935,5.8704,5.8935,148151.2296
2006-01-31 13:00:00,10.21,10.23,10.2,10.22,222801.884411625,5.8935,5.9051,5.8878,5.8993,222801.8844
2006-01-31 13:10:00,10.21,10.22,10.21,10.21,194781.750661125,5.8935,5.8993,5.8935,5.8935,194781.7507
2006-01-31 13:20:00,10.21,10.24,10.21,10.22,257827.05159975,5.8935,5.9108,5.8935,5.8993,257827.0516
2006-01-31 13:30:00,10.23,10.23,10.18,10.23,464946.025330125,5.9051,5.9051,5.8762,5.9051,464946.0253
2006-01-31 13:40:00,10.24,10.25,10.23,10.24,36070.694566875,5.9108,5.9166,5.9051,5.9108,36070.6946
2006-01-31 13:50:00,10.25,10.28,10.24,10.27,183280.949494875,5.9166,5.9339,5.9108,5.9282,183280.9495
2006-01-31 14:00:00,10.27,10.28,10.26,10.26,118144.59379875,5.9282,5.9339,5.9224,5.9224,118144.5938
2006-01-31 14:10:00,10.27,10.27,10.23,10.24,163311.37656075,5.9282,5.9282,5.9051,5.9108,163311.3766
2006-01-31 14:20:00,10.23,10.24,10.16,10.21,325159.01479125,5.9051,5.9108,5.8647,5.8935,325159.0148
2006-01-31 14:30:00,10.21,10.25,10.21,10.25,227611.310353875,5.8935,5.9166,5.8935,5.9166,227611.3104
2006-01-31 14:40:00,10.25,10.28,10.25,10.26,245280.72305475,5.9166,5.9339,5.9166,5.9224,245280.7231
2006-01-31 14:50:00,10.27,10.28,10.25,10.27,143969.120053875,5.9282,5.9339,5.9166,5.9282,143969.1201
2006-01-31 15:00:00,10.27,10.37,10.27,10.35,240366.744374625,5.9282,5.9859,5.9282,5.9743,240366.7444
2006-01-31 15:10:00,10.35,10.37,10.34,10.36,406082.8339065,5.9743,5.9859,5.9686,5.9801,406082.8339
2006-01-31 15:20:00,10.35,10.36,10.32,10.32,184012.81866,5.9743,5.9801,5.957,5.957,184012.8187
2006-01-31 15:30:00,10.32,10.36,10.32,10.33,317108.453974875,5.957,5.9801,5.957,5.9628,317108.454
2006-01-31 15:40:00,10.33,10.34,10.33,10.33,247371.77781225,5.9628,5.9686,5.9628,5.9628,247371.7778
2006-01-31 15:50:00,10.34,10.34,10.31,10.33,516072.314151,5.9686,5.9686,5.9512,5.9628,516072.3142
2006-02-01 09:30:00,10.28,10.28,10.16,10.18,327459.1750245,5.9339,5.9339,5.8647,5.8762,327459.175
2006-02-01 09:40:00,10.17,10.18,10.15,10.16,93679.253136,5.8704,5.8762,5.8589,5.8647,93679.2531
2006-02-01 09:50:00,10.16,10.18,10.15,10.15,108212.083700625,5.8647,5.8762,5.8589,5.8589,108212.0837
2006-02-01 10:00:00,10.15,10.17,10.11,10.16,164147.79846375,5.8589,5.8704,5.8358,5.8647,164147.7985
2006-02-01 10:10:00,10.16,10.21,10.16,10.21,303098.387099625,5.8647,5.8935,5.8647,5.8935,303098.3871
2006-02-01 10:20:00,10.21,10.28,10.2,10.27,234825.44926725,5.8935,5.9339,5.8878,5.9282,234825.4493
2006-02-01 10:30:00,10.27,10.28,10.24,10.25,150346.83706425,5.9282,5.9339,5.9108,5.9166,150346.8371
2006-02-01 10:40:00,10.24,10.27,10.23,10.25,206073.446351625,5.9108,5.9282,5.9051,5.9166,206073.4464
2006-02-01 10:50:00,10.25,10.26,10.21,10.21,120653.85950775,5.9166,5.9224,5.8935,5.8935,120653.8595
2006-02-01 11:00:00,10.21,10.28,10.19,10.27,182862.738543375,5.8935,5.9339,5.882,5.9282,182862.7385
2006-02-01 11:10:00,10.27,10.29,10.22,10.23,100370.62836,5.9282,5.9397,5.8993,5.9051,100370.6284
2006-02-01 11:20:00,10.23,10.24,10.21,10.23,912849.954386625,5.9051,5.9108,5.8935,5.9051,912849.9544
2006-02-01 11:30:00,10.23,10.26,10.22,10.24,270059.721931125,5.9051,5.9224,5.8993,5.9108,270059.7219
2006-02-01 11:40:00,10.24,10.25,10.23,10.25,138323.272208625,5.9108,5.9166,5.9051,5.9166,138323.2722
2006-02-01 11:50:00,10.25,10.26,10.24,10.25,63568.064628,5.9166,5.9224,5.9108,5.9166,63568.0646
2006-02-01 12:00:00,10.26,10.27,10.25,10.26,67122.85771575,5.9224,5.9282,5.9166,5.9224,67122.8577
2006-02-01 12:10:00,10.26,10.29,10.25,10.26,322126.985392875,5.9224,5.9397,5.9166,5.9224,322126.9854
2006-02-01 12:20:00,10.27,10.33,10.27,10.32,159965.68894875,5.9282,5.9628,5.9282,5.957,159965.6889
2006-02-01 12:30:00,10.32,10.33,10.31,10.32,86778.77243625,5.957,5.9628,5.9512,5.957,86778.7724
2006-02-01 12:40:00,10.31,10.32,10.3,10.3,79564.633522875,5.9512,5.957,5.9455,5.9455,79564.6335
2006-02-01 12:50:00,10.31,10.31,10.3,10.3,53321.89631625,5.9512,5.9512,5.9455,5.9455,53321.8963
2006-02-01 13:00:00,10.29,10.3,10.28,10.29,81760.24101825,5.9397,5.9455,5.9339,5.9397,81760.241
2006-02-01 13:10:00,10.29,10.31,10.28,10.28,173766.65034825,5.9397,5.9512,5.9339,5.9339,173766.6503
2006-02-01 13:20:00,10.28,10.3,10.28,10.29,48721.57584975,5.9339,5.9455,5.9339,5.9397,48721.5758
2006-02-01 13:30:00,10.29,10.29,10.26,10.27,92529.173019375,5.9397,5.9397,5.9224,5.9282,92529.173
2006-02-01 13:40:00,10.26,10.27,10.23,10.24,269014.194552375,5.9224,5.9282,5.9051,5.9108,269014.1946
2006-02-01 13:50:00,10.24,10.24,10.23,10.24,95770.3078935,5.9108,5.9108,5.9051,5.9108,95770.3079
2006-02-01 14:00:00,10.24,10.24,10.21,10.22,193945.328758125,5.9108,5.9108,5.8935,5.8993,193945.3288
2006-02-01 14:10:00,10.23,10.24,10.21,10.23,239843.98068525,5.9051,5.9108,5.8935,5.9051,239843.9807
2006-02-01 14:20:00,10.23,10.24,10.21,10.23,172198.359280125,5.9051,5.9108,5.8935,5.9051,172198.3593
2006-02-01 14:30:00,10.23,10.27,10.23,10.26,217574.247517875,5.9051,5.9282,5.9051,5.9224,217574.2475
2006-02-01 14:40:00,10.25,10.27,10.24,10.26,121908.49236225,5.9166,5.9282,5.9108,5.9224,121908.4924
2006-02-01 14:50:00,10.26,10.26,10.24,10.24,141564.40708275,5.9224,5.9224,5.9108,5.9108,141564.4071
2006-02-01 15:00:00,10.24,10.25,10.2,10.22,325054.462053375,5.9108,5.9166,5.8878,5.8993,325054.4621
2006-02-01 15:10:00,10.22,10.24,10.2,10.23,748911.261398625,5.8993,5.9108,5.8878,5.9051,748911.2614
2006-02-01 15:20:00,10.23,10.25,10.22,10.22,324322.59288825,5.9051,5.9166,5.8993,5.8993,324322.5929
2006-02-01 15:30:00,10.23,10.24,10.22,10.24,387576.999302625,5.9051,5.9108,5.8993,5.9108,387576.9993
2006-02-01 15:40:00,10.24,10.24,10.21,10.23,361961.57852325,5.9108,5.9108,5.8935,5.9051,361961.5785
2006-02-01 15:50:00,10.22,10.24,10.21,10.23,366352.793514,5.8993,5.9108,5.8935,5.9051,366352.7935
2006-02-02 09:30:00,10.18,10.21,10.14,10.17,360811.498406625,5.8762,5.8935,5.8531,5.8704,360811.4984
2006-02-02 09:40:00,10.17,10.2,10.15,10.2,323904.38193675,5.8704,5.8878,5.8589,5.8878,323904.3819
2006-02-02 09:50:00,10.19,10.22,10.19,10.22,203459.62790475,5.882,5.8993,5.882,5.8993,203459.6279
2006-02-02 10:00:00,10.22,10.22,10.21,10.21,347637.853434375,5.8993,5.8993,5.8935,5.8935,347637.8534
2006-02-02 10:10:00,10.2,10.21,10.19,10.19,176903.2324845,5.8878,5.8935,5.882,5.882,176903.2325
2006-02-02 10:20:00,10.19,10.2,10.19,10.19,58863.191423625,5.882,5.8878,5.882,5.882,58863.1914
2006-02-02 10:30:00,10.19,10.2,10.17,10.17,143446.3563645,5.882,5.8878,5.8704,5.8704,143446.3564
2006-02-02 10:40:00,10.17,10.18,10.16,10.17,110825.9021475,5.8704,5.8762,5.8647,5.8704,110825.9021
2006-02-02 10:50:00,10.17,10.18,10.16,10.17,138323.272208625,5.8704,5.8762,5.8647,5.8704,138323.2722
2006-02-02 11:00:00,10.16,10.17,10.11,10.12,413192.420082,5.8647,5.8704,5.8358,5.8416,413192.4201
2006-02-02 11:10:00,10.12,10.12,10.09,10.1,371580.43040775,5.8416,5.8416,5.8243,5.83,371580.4304
2006-02-02 11:20:00,10.1,10.1,10.01,10.02,603164.744800875,5.83,5.83,5.7781,5.7838,603164.7448
2006-02-02 11:30:00,10.01,10.04,10.01,10.01,409951.285207875,5.7781,5.7954,5.7781,5.7781,409951.2852
2006-02-02 11:40:00,10.01,10.02,9.99,9.99,122640.361527375,5.7781,5.7838,5.7665,5.7665,122640.3615
2006-02-02 11:50:00,9.99,9.99,9.94,9.94,416224.449480375,5.7665,5.7665,5.7377,5.7377,416224.4495
2006-02-02 12:00:00,9.94,10.01,9.93,10.0,367293.768154875,5.7377,5.7781,5.7319,5.7723,367293.7682
2006-02-02 12:10:00,10.0,10.0,9.99,9.99,163206.823822875,5.7723,5.7723,5.7665,5.7665,163206.8238
2006-02-02 12:20:00,10.0,10.0,9.98,9.99,237439.267714125,5.7723,5.7723,5.7608,5.7665,237439.2677
2006-02-02 12:30:00,9.99,10.01,9.99,9.99,230329.681538625,5.7665,5.7781,5.7665,5.7665,230329.6815
2006-02-02 12:40:00,9.99,10.0,9.99,9.99,260022.659095125,5.7665,5.7723,5.7665,5.7665,260022.6591
2006-02-02 12:50:00,9.99,10.02,9.99,10.01,268805.089076625,5.7665,5.7838,5.7665,5.7781,268805.0891
2006-02-02 13:00:00,10.01,10.05,10.0,10.01,179412.4981935,5.7781,5.8012,5.7723,5.7781,179412.4982
2006-02-02 13:10:00,10.02,10.02,9.99,10.0,220083.513226875,5.7838,5.7838,5.7665,5.7723,220083.5132
2006-02-02 13:20:00,10.01,10.01,10.0,10.0,98488.67907825,5.7781,5.7781,5.7723,5.7723,98488.6791
2006-02-02 13:30:00,10.0,10.01,9.97,9.97,223324.648101,5.7723,5.7781,5.755,5.755,223324.6481
2006-02-02 13:40:00,9.98,9.98,9.96,9.96,252913.072919625,5.7608,5.7608,5.7492,5.7492,252913.0729
2006-02-02 13:50:00,9.96,9.97,9.96,9.97,158083.739667,5.7492,5.755,5.7492,5.755,158083.7397
2006-02-02 14:00:00,9.96,9.97,9.93,9.95,378690.01658325,5.7492,5.755,5.7319,5.7434,378690.0166
2006-02-02 14:10:00,9.94,9.95,9.87,9.88,704685.4532775,5.7377,5.7434,5.6973,5.703,704685.4533
2006-02-02 14:20:00,9.88,9.89,9.85,9.88,806206.161754125,5.703,5.7088,5.6857,5.703,806206.1618
2006-02-02 14:30:00,9.87,9.94,9.87,9.92,228970.49594625,5.6973,5.7377,5.6973,5.7261,228970.4959
2006-02-02 14:40:00,9.92,9.92,9.88,9.89,142923.592675125,5.7261,5.7261,5.703,5.7088,142923.5927
2006-02-02 14:50:00,9.88,9.9,9.88,9.9,208791.817536375,5.703,5.7146,5.703,5.7146,208791.8175
2006-02-02 15:00:00,9.89,9.92,9.88,9.9,188299.480912875,5.7088,5.7261,5.703,5.7146,188299.4809
2006-02-02 15:10:00,9.89,9.93,9.88,9.91,322649.74908225,5.7088,5.7319,5.703,5.7204,322649.7491
2006-02-02 15:20:00,9.91,9.93,9.9,9.92,361229.709358125,5.7204,5.7319,5.7146,5.7261,361229.7094
2006-02-02 15:30:00,9.92,9.95,9.91,9.92,342096.558327,5.7261,5.7434,5.7204,5.7261,342096.5583
2006-02-02 15:40:00,9.92,9.94,9.91,9.93,1460706.300851625,5.7261,5.7377,5.7204,5.7319,1460706.3009
2006-02-02 15:50:00,9.93,9.97,9.93,9.96,977149.88817975,5.7319,5.755,5.7319,5.7492,977149.8882
2006-02-03 09:30:00,9.64,9.74,9.64,9.74,631707.64224075,5.5645,5.6222,5.5645,5.6222,631707.6422
2006-02-03 09:40:00,9.74,9.81,9.72,9.75,382035.70419525,5.6222,5.6626,5.6107,5.628,382035.7042
2006-02-03 09:50:00,9.75,9.76,9.7,9.71,216005.95644975,5.628,5.6338,5.5991,5.6049,216005.9564
2006-02-03 10:00:00,9.71,9.91,9.7,9.77,516072.314151,5.6049,5.7204,5.5991,5.6395,516072.3142
2006-02-03 10:10:00,9.77,9.8,9.75,9.75,183699.160446375,5.6395,5.6569,5.628,5.628,183699.1604
2006-02-03 10:20:00,9.76,9.79,9.75,9.77,331327.626325875,5.6338,5.6511,5.628,5.6395,331327.6263
2006-02-03 10:30:00,9.77,9.81,9.74,9.74,333732.339297,5.6395,5.6626,5.6222,5.6222,333732.3393
2006-02-03 10:40:00,9.74,9.75,9.71,9.73,255422.338628625,5.6222,5.628,5.6049,5.6165,255422.3386
2006-02-03 10:50:00,9.73,9.75,9.72,9.74,225729.361072125,5.6165,5.628,5.6107,5.6222,225729.3611
2006-02-03 11:00:00,9.75,9.76,9.74,9.76,382872.12609825,5.628,5.6338,5.6222,5.6338,382872.1261
2006-02-03 11:10:00,9.76,9.77,9.76,9.77,131631.896984625,5.6338,5.6395,5.6338,5.6395,131631.897
2006-02-03 11:20:00,9.77,9.78,9.76,9.77,157456.42323975,5.6395,5.6453,5.6338,5.6395,157456.4232
2006-02-03 11:30:00,9.77,9.81,9.77,9.8,122117.597838,5.6395,5.6626,5.6395,5.6569,122117.5978
2006-02-03 11:40:00,9.81,9.84,9.8,9.84,232002.525344625,5.6626,5.6799,5.6569,5.6799,232002.5253
2006-02-03 11:50:00,9.83,9.86,9.8,9.8,189449.5610295,5.6742,5.6915,5.6569,5.6569,189449.561
2006-02-03 12:00:00,9.8,9.83,9.77,9.81,154319.8411035,5.6569,5.6742,5.6395,5.6626,154319.8411
2006-02-03 12:10:00,9.82,9.82,9.77,9.77,49557.99775275,5.6684,5.6684,5.6395,5.6395,49557.9978
2006-02-03 12:20:00,9.77,9.79,9.76,9.77,75277.97127,5.6395,5.6511,5.6338,5.6395,75277.9713
2006-02-03 12:30:00,9.77,9.77,9.76,9.77,65345.461171875,5.6395,5.6395,5.6338,5.6395,65345.4612
2006-02-03 12:40:00,9.77,9.77,9.74,9.77,93783.805873875,5.6395,5.6395,5.6222,5.6395,93783.8059
2006-02-03 12:50:00,9.77,9.81,9.77,9.78,160279.347162375,5.6395,5.6626,5.6395,5.6453,160279.3472
2006-02-03 13:00:00,9.78,9.79,9.77,9.78,144073.67279175,5.6453,5.6511,5.6395,5.6453,144073.6728
2006-02-03 13:10:00,9.79,9.85,9.78,9.85,127449.787469625,5.6511,5.6857,5.6453,5.6857,127449.7875
2006-02-03 13:20:00,9.84,9.86,9.84,9.85,136964.08661625,5.6799,5.6915,5.6799,5.6857,136964.0866
2006-02-03 13:30:00,9.86,9.91,9.85,9.91,212451.163362,5.6915,5.7204,5.6857,5.7204,212451.1634
2006-02-03 13:40:00,9.92,9.92,9.86,9.88,322126.985392875,5.7261,5.7261,5.6915,5.703,322126.9854
2006-02-03 13:50:00,9.88,9.88,9.84,9.86,131841.002460375,5.703,5.703,5.6799,5.6915,131841.0025
2006-02-03 14:00:00,9.85,9.87,9.85,9.86,67541.06866725,5.6857,5.6973,5.6857,5.6915,67541.0687
2006-02-03 14:10:00,9.86,9.89,9.84,9.85,240366.744374625,5.6915,5.7088,5.6799,5.6857,240366.7444
2006-02-03 14:20:00,9.84,9.85,9.81,9.82,146373.833025,5.6799,5.6857,5.6626,5.6684,146373.833
2006-02-03 14:30:00,9.81,9.86,9.81,9.86,180458.02557225,5.6626,5.6915,5.6626,5.6915,180458.0256
2006-02-03 14:40:00,9.86,9.86,9.84,9.85,89392.590883125,5.6915,5.6915,5.6799,5.6857,89392.5909
2006-02-03 14:50:00,9.86,9.88,9.85,9.87,96711.282534375,5.6915,5.703,5.6857,5.6973,96711.2825
2006-02-03 15:00:00,9.87,9.89,9.85,9.88,190913.29935975,5.6973,5.7088,5.6857,5.703,190913.2994
2006-02-03 15:10:00,9.87,9.89,9.87,9.88,217783.352993625,5.6973,5.7088,5.6973,5.703,217783.353
2006-02-03 15:20:00,9.88,9.89,9.86,9.88,206282.551827375,5.703,5.7088,5.6915,5.703,206282.5518
2006-02-03 15:30:00,9.87,9.88,9.81,9.82,393118.29441,5.6973,5.703,5.6626,5.6684,393118.2944
2006-02-03 15:40:00,9.82,9.84,9.82,9.83,367189.215417,5.6684,5.6799,5.6684,5.6742,367189.2154
2006-02-03 15:50:00,9.82,9.83,9.82,9.82,250299.25447275,5.6684,5.6742,5.6684,5.6684,250299.2545
2006-02-06 09:30:00,9.95,9.96,9.89,9.95,771494.652779625,5.7434,5.7492,5.7088,5.7434,771494.6528
2006-02-06 09:40:00,9.95,10.0,9.93,10.0,629930.245696875,5.7434,5.7723,5.7319,5.7723,629930.2457
2006-02-06 09:50:00,9.99,10.0,9.98,9.99,225938.466547875,5.7665,5.7723,5.7608,5.7665,225938.4665
2006-02-06 10:00:00,9.99,9.99,9.98,9.98,302993.83436175,5.7665,5.7665,5.7608,5.7608,302993.8344
2006-02-06 10:10:00,9.98,9.99,9.96,9.96,65972.777599125,5.7608,5.7665,5.7492,5.7492,65972.7776
2006-02-06 10:20:00,9.96,9.96,9.9,9.91,359556.865552125,5.7492,5.7492,5.7146,5.7204,359556.8656
2006-02-06 10:30:00,9.9,9.96,9.88,9.96,230538.787014375,5.7146,5.7492,5.703,5.7492,230538.787
2006-02-06 10:40:00,9.96,9.97,9.94,9.96,291074.822244,5.7492,5.755,5.7377,5.7492,291074.8222
2006-02-06 10:50:00,9.96,9.97,9.95,9.96,117726.38284725,5.7492,5.755,5.7434,5.7492,117726.3828
2006-02-06 11:00:00,9.95,9.99,9.95,9.99,290447.50581675,5.7434,5.7665,5.7434,5.7665,290447.5058
2006-02-06 11:10:00,9.99,10.0,9.99,9.99,187253.953534125,5.7665,5.7723,5.7665,5.7665,187253.9535
2006-02-06 11:20:00,9.99,10.01,9.99,10.0,119190.1211775,5.7665,5.7781,5.7665,5.7723,119190.1212
2006-02-06 11:30:00,10.0,10.0,9.99,9.99,118981.01570175,5.7723,5.7723,5.7665,5.7665,118981.0157
2006-02-06 11:40:00,9.99,9.99,9.99,9.99,46525.968354375,5.7665,5.7665,5.7665,5.7665,46525.9684
2006-02-06 11:50:00,9.99,10.0,9.99,10.0,52903.68536475,5.7665,5.7723,5.7665,5.7723,52903.6854
2006-02-06 12:00:00,10.0,10.02,9.99,10.02,141459.854344875,5.7723,5.7838,5.7665,5.7838,141459.8543
2006-02-06 12:10:00,10.02,10.02,10.01,10.01,105911.923467375,5.7838,5.7838,5.7781,5.7781,105911.9235
2006-02-06 12:20:00,10.01,10.02,10.01,10.01,119712.884866875,5.7781,5.7838,5.7781,5.7781,119712.8849
2006-02-06 12:30:00,10.02,10.03,10.01,10.03,239948.533423125,5.7838,5.7896,5.7781,5.7896,239948.5334
2006-02-06 12:40:00,10.03,10.04,10.02,10.04,126090.60187725,5.7896,5.7954,5.7838,5.7954,126090.6019
2006-02-06 12:50:00,10.04,10.05,10.03,10.05,146582.93850075,5.7954,5.8012,5.7896,5.8012,146582.9385
2006-02-06 13:00:00,10.05,10.05,10.04,10.05,100579.73383575,5.8012,5.8012,5.7954,5.8012,100579.7338
2006-02-06 13:10:00,10.05,10.05,10.04,10.05,55935.714763125,5.8012,5.8012,5.7954,5.8012,55935.7148
2006-02-06 13:20:00,10.05,10.05,10.04,10.04,55308.398335875,5.8012,5.8012,5.7954,5.7954,55308.3983
2006-02-06 13:30:00,10.05,10.06,10.04,10.04,100788.8393115,5.8012,5.8069,5.7954,5.7954,100788.8393
2006-02-06 13:40:00,10.04,10.05,10.04,10.04,92842.831233,5.7954,5.8012,5.7954,5.7954,92842.8312
2006-02-06 13:50:00,10.05,10.05,10.02,10.02,118040.041060875,5.8012,5.8012,5.7838,5.7838,118040.0411
2006-02-06 14:00:00,10.03,10.03,9.96,9.97,296929.775565,5.7896,5.7896,5.7492,5.755,296929.7756
2006-02-06 14:10:00,9.97,9.99,9.96,9.99,133304.740790625,5.755,5.7665,5.7492,5.7665,133304.7408
2006-02-06 14:20:00,9.99,10.0,9.99,10.0,116680.8554685,5.7665,5.7723,5.7665,5.7723,116680.8555
2006-02-06 14:30:00,10.0,10.01,9.99,10.0,117308.17189575,5.7723,5.7781,5.7665,5.7723,117308.1719
2006-02-06 14:40:00,10.01,10.02,9.99,10.0,142505.381723625,5.7781,5.7838,5.7665,5.7723,142505.3817
2006-02-06 14:50:00,9.99,10.01,9.99,10.01,112812.404167125,5.7665,5.7781,5.7665,5.7781,112812.4042
2006-02-06 15:00:00,10.01,10.05,10.01,10.05,204818.813497125,5.7781,5.8012,5.7781,5.8012,204818.8135
2006-02-06 15:10:00,10.04,10.05,10.01,10.05,214019.454430125,5.7954,5.8012,5.7781,5.8012,214019.4544
2006-02-06 15:20:00,10.05,10.07,10.04,10.05,227297.65214025,5.8012,5.8127,5.7954,5.8012,227297.6521
2006-02-06 15:30:00,10.05,10.07,10.05,10.06,193318.012330875,5.8012,5.8127,5.8012,5.8069,193318.0123
2006-02-06 15:40:00,10.07,10.08,10.05,10.07,329341.12430625,5.8127,5.8185,5.8012,5.8127,329341.1243
2006-02-06 15:50:00,10.07,10.08,10.06,10.07,311776.26434325,5.8127,5.8185,5.8069,5.8127,311776.2643
2006-02-07 09:30:00,10.07,10.07,9.95,9.98,377435.38372875,5.8127,5.8127,5.7434,5.7608,377435.3837
2006-02-07 09:40:00,9.98,10.03,9.97,10.02,1277634.4568325,5.7608,5.7896,5.755,5.7838,1277634.4568
2006-02-07 09:50:00,10.03,10.04,9.99,10.0,232734.39450975,5.7896,5.7954,5.7665,5.7723,232734.3945
2006-02-07 10:00:00,10.0,10.05,9.99,10.03,242144.1409185,5.7723,5.8012,5.7665,5.7896,242144.1409
2006-02-07 10:10:00,10.03,10.04,10.01,10.02,276541.991679375,5.7896,5.7954,5.7781,5.7838,276541.9917
2006-02-07 10:20:00,10.01,10.02,9.99,10.01,376494.409087875,5.7781,5.7838,5.7665,5.7781,376494.4091
2006-02-07 10:30:00,10.01,10.02,10.01,10.01,68168.3850945,5.7781,5.7838,5.7781,5.7781,68168.3851
2006-02-07 10:40:00,10.01,10.01,9.99,10.01,375867.092660625,5.7781,5.7781,5.7665,5.7781,375867.0927
2006-02-07 10:50:00,10.01,10.02,10.0,10.02,72141.38913375,5.7781,5.7838,5.7723,5.7838,72141.3891
2006-02-07 11:00:00,10.01,10.02,10.0,10.0,68795.70152175,5.7781,5.7838,5.7723,5.7723,68795.7015
2006-02-07 11:10:00,10.01,10.01,9.99,10.0,182444.527591875,5.7781,5.7781,5.7665,5.7723,182444.5276
2006-02-07 11:20:00,10.0,10.02,9.99,10.01,765535.14672075,5.7723,5.7838,5.7665,5.7781,765535.1467
2006-02-07 11:30:00,10.01,10.02,10.0,10.0,238380.242355,5.7781,5.7838,5.7723,5.7723,238380.2424
2006-02-07 11:40:00,10.01,10.02,10.0,10.02,174603.07225125,5.7781,5.7838,5.7723,5.7838,174603.0723
2006-02-07 11:50:00,10.0,10.02,10.0,10.02,48303.36489825,5.7723,5.7838,5.7723,5.7838,48303.3649
2006-02-07 12:00:00,10.02,10.04,10.01,10.01,123999.54711975,5.7838,5.7954,5.7781,5.7781,123999.5471
2006-02-07 12:10:00,10.0,10.0,9.98,9.99,271523.460261375,5.7723,5.7723,5.7608,5.7665,271523.4603
2006-02-07 12:20:00,9.99,9.99,9.96,9.96,553397.641572375,5.7665,5.7665,5.7492,5.7492,553397.6416
2006-02-07 12:30:00,9.97,9.98,9.96,9.98,69109.359735375,5.755,5.7608,5.7492,5.7608,69109.3597
2006-02-07 12:40:00,9.97,9.99,9.97,9.97,35966.141829,5.755,5.7665,5.755,5.755,35966.1418
2006-02-07 12:50:00,9.97,9.99,9.96,9.98,35234.272663875,5.755,5.7665,5.7492,5.7608,35234.2727
2006-02-07 13:00:00,9.99,9.99,9.95,9.95,95561.20241775,5.7665,5.7665,5.7434,5.7434,95561.2024
2006-02-07 13:10:00,9.95,9.96,9.94,9.94,81446.582804625,5.7434,5.7492,5.7377,5.7377,81446.5828
2006-02-07 13:20:00,9.94,9.98,9.94,9.97,101938.919428125,5.7377,5.7608,5.7377,5.755,101938.9194
2006-02-07 13:30:00,9.97,9.98,9.97,9.98,85942.35053325,5.755,5.7608,5.755,5.7608,85942.3505
2006-02-07 13:40:00,9.97,9.98,9.97,9.98,154947.15753075,5.755,5.7608,5.755,5.7608,154947.1575
2006-02-07 13:50:00,9.97,9.98,9.97,9.97,58967.7441615,5.755,5.7608,5.755,5.755,58967.7442
2006-02-07 14:00:00,9.97,9.98,9.97,9.97,84792.270416625,5.755,5.7608,5.755,5.755,84792.2704
2006-02-07 14:10:00,9.97,9.98,9.97,9.98,57294.9003555,5.755,5.7608,5.755,5.7608,57294.9004
2006-02-07 14:20:00,9.97,9.99,9.96,9.98,347219.642482875,5.755,5.7665,5.7492,5.7608,347219.6425
2006-02-07 14:30:00,9.98,9.99,9.97,9.97,44853.124548375,5.7608,5.7665,5.755,5.755,44853.1245
2006-02-07 14:40:00,9.97,9.99,9.97,9.97,152437.89182175,5.755,5.7665,5.755,5.755,152437.8918
2006-02-07 14:50:00,9.97,9.98,9.96,9.96,128808.973062,5.755,5.7608,5.7492,5.7492,128808.9731
2006-02-07 15:00:00,9.97,9.97,9.92,9.95,133513.846266375,5.755,5.755,5.7261,5.7434,133513.8463
2006-02-07 15:10:00,9.94,9.95,9.93,9.94,196663.699942875,5.7377,5.7434,5.7319,5.7377,196663.6999
2006-02-07 15:20:00,9.94,9.96,9.93,9.95,280305.890242875,5.7377,5.7492,5.7319,5.7434,280305.8902
2006-02-07 15:30:00,9.95,9.97,9.94,9.97,205968.89361375,5.7434,5.755,5.7377,5.755,205968.8936
2006-02-07 15:40:00,9.97,9.97,9.93,9.94,191854.274000625,5.755,5.755,5.7319,5.7377,191854.274
2006-02-07 15:50:00,9.94,9.98,9.93,9.97,275810.12251425,5.7377,5.7608,5.7319,5.755,275810.1225
2006-02-08 09:30:00,9.9,9.95,9.81,9.95,1011547.738940625,5.7146,5.7434,5.6626,5.7434,1011547.7389
2006-02-08 09:40:00,9.95,9.95,9.92,9.94,443199.055852125,5.7434,5.7434,5.7261,5.7377,443199.0559
2006-02-08 09:50:00,9.94,9.97,9.91,9.91,337391.685122625,5.7377,5.755,5.7204,5.7204,337391.6851
2006-02-08 10:00:00,9.9,9.94,9.89,9.9,192272.484952125,5.7146,5.7377,5.7088,5.7146,192272.485
2006-02-08 10:10:00,9.9,9.92,9.89,9.9,134245.7154315,5.7146,5.7261,5.7088,5.7146,134245.7154
2006-02-08 10:20:00,9.91,9.94,9.9,9.92,168852.671668125,5.7204,5.7377,5.7146,5.7261,168852.6717
2006-02-08 10:30:00,9.92,9.96,9.92,9.94,319722.27242175,5.7261,5.7492,5.7261,5.7377,319722.2724
2006-02-08 10:40:00,9.95,9.96,9.93,9.95,181712.65842675,5.7434,5.7492,5.7319,5.7434,181712.6584
2006-02-08 10:50:00,9.94,9.95,9.93,9.94,121699.3868865,5.7377,5.7434,5.7319,5.7377,121699.3869
2006-02-08 11:00:00,9.94,9.97,9.94,9.96,71409.519968625,5.7377,5.755,5.7377,5.7492,71409.52
2006-02-08 11:10:00,9.95,9.97,9.95,9.97,82073.899231875,5.7434,5.755,5.7434,5.755,82073.8992
2006-02-08 11:20:00,9.96,9.97,9.96,9.97,49767.1032285,5.7492,5.755,5.7492,5.755,49767.1032
2006-02-08 11:30:00,9.96,9.97,9.96,9.97,108002.978224875,5.7492,5.755,5.7492,5.755,108002.9782
2006-02-08 11:40:00,9.97,9.99,9.96,9.99,93679.253136,5.755,5.7665,5.7492,5.7665,93679.2531
2006-02-08 11:50:00,9.99,10.01,9.98,10.0,182653.633067625,5.7665,5.7781,5.7608,5.7723,182653.6331
2006-02-08 12:00:00,10.0,10.03,9.99,10.0,184221.92413575,5.7723,5.7896,5.7665,5.7723,184221.9241
2006-02-08 12:10:00,10.0,10.0,9.99,9.99,74127.891153375,5.7723,5.7723,5.7665,5.7665,74127.8912
2006-02-08 12:20:00,9.99,10.0,9.98,9.98,104134.5269235,5.7665,5.7723,5.7608,5.7608,104134.5269
2006-02-08 12:30:00,9.98,10.0,9.98,9.99,68795.70152175,5.7608,5.7723,5.7608,5.7665,68795.7015
2006-02-08 12:40:00,9.99,10.0,9.99,9.99,77578.13150325,5.7665,5.7723,5.7665,5.7665,77578.1315
2006-02-08 12:50:00,10.0,10.02,9.99,9.99,56981.242141875,5.7723,5.7838,5.7665,5.7665,56981.2421
2006-02-08 13:00:00,10.0,10.0,9.99,9.99,19342.256506875,5.7723,5.7723,5.7665,5.7665,19342.2565
2006-02-08 13:10:00,9.99,9.99,9.99,9.99,25301.76256575,5.7665,5.7665,5.7665,5.7665,25301.7626
2006-02-08 13:20:00,9.98,9.99,9.98,9.99,51858.157986,5.7608,5.7665,5.7608,5.7665,51858.158
2006-02-08 13:30:00,9.99,9.99,9.99,9.99,80401.055425875,5.7665,5.7665,5.7665,5.7665,80401.0554
2006-02-08 13:40:00,9.99,10.0,9.99,10.0,246430.803171375,5.7665,5.7723,5.7665,5.7723,246430.8032
2006-02-08 13:50:00,9.99,10.0,9.99,9.99,57399.453093375,5.7665,5.7723,5.7665,5.7665,57399.4531
2006-02-08 14:00:00,10.0,10.0,9.99,9.99,154842.604792875,5.7723,5.7723,5.7665,5.7665,154842.6048
2006-02-08 14:10:00,9.99,10.0,9.99,10.0,45794.09918925,5.7665,5.7723,5.7665,5.7723,45794.0992
2006-02-08 14:20:00,9.99,10.0,9.99,9.99,129540.842227125,5.7665,5.7723,5.7665,5.7665,129540.8422
2006-02-08 14:30:00,9.99,9.99,9.99,9.99,121908.49236225,5.7665,5.7665,5.7665,5.7665,121908.4924
2006-02-08 14:40:00,9.99,9.99,9.99,9.99,70886.75627925,5.7665,5.7665,5.7665,5.7665,70886.7563
2006-02-08 14:50:00,9.99,9.99,9.99,9.99,368862.059223,5.7665,5.7665,5.7665,5.7665,368862.0592
2006-02-08 15:00:00,9.99,10.0,9.99,9.99,369175.717436625,5.7665,5.7723,5.7665,5.7665,369175.7174
2006-02-08 15:10:00,10.0,10.0,9.99,9.99,120758.412245625,5.7723,5.7723,5.7665,5.7665,120758.4122
2006-02-08 15:20:00,9.99,10.01,9.99,10.0,192167.93221425,5.7665,5.7781,5.7665,5.7723,192167.9322
2006-02-08 15:30:00,10.01,10.03,9.99,10.02,420511.11173325,5.7781,5.7896,5.7665,5.7838,420511.1117
2006-02-08 15:40:00,10.02,10.03,10.01,10.02,161743.085492625,5.7838,5.7896,5.7781,5.7838,161743.0855
2006-02-08 15:50:00,10.02,10.03,9.99,10.0,312717.238984125,5.7838,5.7896,5.7665,5.7723,312717.239
2006-02-09 09:30:00,9.99,10.03,9.99,9.99,1076684.09463675,5.7665,5.7896,5.7665,5.7665,1076684.0946
2006-02-09 09:40:00,10.0,10.03,9.99,9.99,337182.579646875,5.7723,5.7896,5.7665,5.7665,337182.5796
2006-02-09 09:50:00,9.99,9.99,9.97,9.99,349938.013667625,5.7665,5.7665,5.755,5.7665,349938.0137
2006-02-09 10:00:00,9.99,10.01,9.99,10.0,274450.936921875,5.7665,5.7781,5.7665,5.7723,274450.9369
2006-02-09 10:10:00,10.0,10.02,9.99,10.0,132677.424363375,5.7723,5.7838,5.7665,5.7723,132677.4244
2006-02-09 10:20:00,10.0,10.05,10.0,10.03,301739.20150725,5.7723,5.8012,5.7723,5.7896,301739.2015
2006-02-09 10:30:00,10.03,10.09,10.02,10.06,243607.87924875,5.7896,5.8243,5.7838,5.8069,243607.8792
2006-02-09 10:40:00,10.06,10.09,10.03,10.04,171257.38463925,5.8069,5.8243,5.7896,5.7954,171257.3846
2006-02-09 10:50:00,10.03,10.04,10.02,10.02,340214.60904525,5.7896,5.7954,5.7838,5.7838,340214.609
2006-02-09 11:00:00,10.02,10.03,10.01,10.01,73291.469250375,5.7838,5.7896,5.7781,5.7781,73291.4693
2006-02-09 11:10:00,10.02,10.02,9.99,10.0,258140.709813375,5.7838,5.7838,5.7665,5.7723,258140.7098
2006-02-09 11:20:00,10.0,10.01,9.99,10.01,180144.367358625,5.7723,5.7781,5.7665,5.7781,180144.3674
2006-02-09 11:30:00,10.01,10.02,10.0,10.01,104029.974185625,5.7781,5.7838,5.7723,5.7781,104029.9742
2006-02-09 11:40:00,10.02,10.02,10.01,10.02,205759.788138,5.7838,5.7838,5.7781,5.7838,205759.7881
2006-02-09 11:50:00,10.02,10.03,10.01,10.03,103716.315972,5.7838,5.7896,5.7781,5.7896,103716.316
2006-02-09 12:00:00,10.02,10.05,10.02,10.04,226356.677499375,5.7838,5.8012,5.7838,5.7954,226356.6775
2006-02-09 12:10:00,10.04,10.05,10.03,10.04,106434.68715675,5.7954,5.8012,5.7896,5.7954,106434.6872
2006-02-09 12:20:00,10.04,10.08,10.04,10.08,290133.847603125,5.7954,5.8185,5.7954,5.8185,290133.8476
2006-02-09 12:30:00,10.07,10.09,10.05,10.06,377958.147418125,5.8127,5.8243,5.8012,5.8069,377958.1474
2006-02-09 12:40:00,10.06,10.06,10.03,10.04,465468.7890195,5.8069,5.8069,5.7896,5.7954,465468.789
2006-02-09 12:50:00,10.04,10.05,10.04,10.05,337496.2378605,5.7954,5.8012,5.7954,5.8012,337496.2379
2006-02-09 13:00:00,10.05,10.07,10.04,10.06,245489.8285305,5.8012,5.8127,5.7954,5.8069,245489.8285
2006-02-09 13:10:00,10.07,10.07,10.05,10.06,459300.177484875,5.8127,5.8127,5.8012,5.8069,459300.1775
2006-02-09 13:20:00,10.06,10.06,10.04,10.05,164984.22036675,5.8069,5.8069,5.7954,5.8012,164984.2204
2006-02-09 13:30:00,10.05,10.06,10.03,10.04,447590.270842875,5.8012,5.8069,5.7896,5.7954,447590.2708
2006-02-09 13:40:00,10.05,10.06,10.04,10.05,50708.077869375,5.8012,5.8069,5.7954,5.8012,50708.0779
2006-02-09 13:50:00,10.05,10.07,10.04,10.04,304562.125429875,5.8012,5.8127,5.7954,5.7954,304562.1254
2006-02-09 14:00:00,10.05,10.05,10.04,10.04,61372.457132625,5.8012,5.8012,5.7954,5.7954,61372.4571
2006-02-09 14:10:00,10.04,10.05,10.03,10.04,160383.89990025,5.7954,5.8012,5.7896,5.7954,160383.8999
2006-02-09 14:20:00,10.04,10.07,10.02,10.05,376808.0673015,5.7954,5.8127,5.7838,5.8012,376808.0673
2006-02-09 14:30:00,10.06,10.07,10.05,10.06,118249.146536625,5.8069,5.8127,5.8012,5.8069,118249.1465
2006-02-09 14:40:00,10.06,10.06,10.04,10.05,95979.41336925,5.8069,5.8069,5.7954,5.8012,95979.4134
2006-02-09 14:50:00,10.05,10.06,10.04,10.04,152542.444559625,5.8012,5.8069,5.7954,5.7954,152542.4446
2006-02-09 15:00:00,10.05,10.05,10.03,10.04,337496.2378605,5.8012,5.8012,5.7896,5.7954,337496.2379
2006-02-09 15:10:00,10.04,10.05,10.02,10.02,585599.884837875,5.7954,5.8012,5.7838,5.7838,585599.8848
2006-02-09 15:20:00,10.02,10.03,9.98,9.98,149824.073374875,5.7838,5.7896,5.7608,5.7608,149824.0734
2006-02-09 15:30:00,9.99,9.99,9.95,9.95,135918.5592375,5.7665,5.7665,5.7434,5.7434,135918.5592
2006-02-09 15:40:00,9.95,9.96,9.88,9.89,495998.188479,5.7434,5.7492,5.703,5.7088,495998.1885
2006-02-09 15:50:00,9.9,9.96,9.89,9.93,711376.8285015,5.7146,5.7492,5.7088,5.7319,711376.8285
2006-02-10 09:30:00,9.92,9.92,9.83,9.84,411833.234489625,5.7261,5.7261,5.6742,5.6799,411833.2345
2006-02-10 09:40:00,9.84,9.85,9.82,9.85,241621.377229125,5.6799,5.6857,5.6684,5.6857,241621.3772
2006-02-10 09:50:00,9.84,9.85,9.82,9.82,146373.833025,5.6799,5.6857,5.6684,5.6684,146373.833
2006-02-10 10:00:00,9.81,9.82,9.74,9.75,171884.7010665,5.6626,5.6684,5.6222,5.628,171884.7011
2006-02-10 10:10:00,9.74,9.75,9.69,9.72,504989.72393625,5.6222,5.628,5.5934,5.6107,504989.7239
2006-02-10 10:20:00,9.71,9.72,9.69,9.71,635262.4353285,5.6049,5.6107,5.5934,5.6049,635262.4353
2006-02-10 10:30:00,9.71,9.72,9.62,9.65,283860.683330625,5.6049,5.6107,5.553,5.5703,283860.6833
2006-02-10 10:40:00,9.65,9.68,9.64,9.65,532905.304948875,5.5703,5.5876,5.5645,5.5703,532905.3049
2006-02-10 10:50:00,9.65,9.68,9.65,9.67,227402.204878125,5.5703,5.5876,5.5703,5.5818,227402.2049
2006-02-10 11:00:00,9.68,9.71,9.68,9.71,277587.519058125,5.5876,5.6049,5.5876,5.6049,277587.5191
2006-02-10 11:10:00,9.7,9.72,9.69,9.69,162474.95465775,5.5991,5.6107,5.5934,5.5934,162474.9547
2006-02-10 11:20:00,9.69,9.72,9.69,9.7,221129.040605625,5.5934,5.6107,5.5934,5.5991,221129.0406
2006-02-10 11:30:00,9.7,9.71,9.69,9.7,69109.359735375,5.5991,5.6049,5.5934,5.5991,69109.3597
2006-02-10 11:40:00,9.69,9.7,9.68,9.68,202936.864215375,5.5934,5.5991,5.5876,5.5876,202936.8642
2006-02-10 11:50:00,9.68,9.7,9.68,9.7,205237.024448625,5.5876,5.5991,5.5876,5.5991,205237.0244
2006-02-10 12:00:00,9.69,9.7,9.68,9.68,397404.956662875,5.5934,5.5991,5.5876,5.5876,397404.9567
2006-02-10 12:10:00,9.68,9.69,9.67,9.69,176275.91605725,5.5876,5.5934,5.5818,5.5934,176275.9161
2006-02-10 12:20:00,9.69,9.71,9.68,9.71,406082.8339065,5.5934,5.6049,5.5876,5.6049,406082.8339
2006-02-10 12:30:00,9.7,9.71,9.69,9.7,229597.8123735,5.5991,5.6049,5.5934,5.5991,229597.8124
2006-02-10 12:40:00,9.69,9.7,9.68,9.69,76637.156862375,5.5934,5.5991,5.5876,5.5934,76637.1569
2006-02-10 12:50:00,9.68,9.69,9.66,9.67,348892.486288875,5.5876,5.5934,5.576,5.5818,348892.4863
2006-02-10 13:00:00,9.66,9.67,9.65,9.67,501644.03632425,5.576,5.5818,5.5703,5.5818,501644.0363
2006-02-10 13:10:00,9.68,9.71,9.66,9.69,201682.231360875,5.5876,5.6049,5.576,5.5934,201682.2314
2006-02-10 13:20:00,9.69,9.7,9.68,9.68,114589.800711,5.5934,5.5991,5.5876,5.5876,114589.8007
2006-02-10 13:30:00,9.68,9.7,9.68,9.7,108525.74191425,5.5876,5.5991,5.5876,5.5991,108525.7419
2006-02-10 13:40:00,9.7,9.71,9.68,9.7,118667.357488125,5.5991,5.6049,5.5876,5.5991,118667.3575
2006-02-10 13:50:00,9.69,9.71,9.68,9.7,88033.40529075,5.5934,5.6049,5.5876,5.5991,88033.4053
2006-02-10 14:00:00,9.69,9.71,9.68,9.71,199904.834817,5.5934,5.6049,5.5876,5.6049,199904.8348
2006-02-10 14:10:00,9.7,9.73,9.7,9.7,285742.632612375,5.5991,5.6165,5.5991,5.5991,285742.6326
2006-02-10 14:20:00,9.7,9.71,9.68,9.71,160383.89990025,5.5991,5.6049,5.5876,5.6049,160383.8999
2006-02-10 14:30:00,9.7,9.74,9.7,9.74,266923.139794875,5.5991,5.6222,5.5991,5.6222,266923.1398
2006-02-10 14:40:00,9.73,9.73,9.71,9.73,345860.4568905,5.6165,5.6165,5.6049,5.6165,345860.4569
2006-02-10 14:50:00,9.73,9.78,9.72,9.74,289401.978438,5.6165,5.6453,5.6107,5.6222,289401.9784
2006-02-10 15:00:00,9.74,9.76,9.73,9.75,326936.411335125,5.6222,5.6338,5.6165,5.628,326936.4113
2006-02-10 15:10:00,9.74,9.77,9.74,9.76,427934.356122375,5.6222,5.6395,5.6222,5.6338,427934.3561
2006-02-10 15:20:00,9.76,9.77,9.73,9.76,1142447.766760125,5.6338,5.6395,5.6165,5.6338,1142447.7668
2006-02-10 15:30:00,9.76,9.8,9.75,9.79,981854.761384125,5.6338,5.6569,5.628,5.6511,981854.7614
2006-02-10 15:40:00,9.79,9.82,9.79,9.8,905531.262735375,5.6511,5.6684,5.6511,5.6569,905531.2627
2006-02-10 15:50:00,9.79,9.84,9.79,9.81,771912.863731125,5.6511,5.6799,5.6511,5.6626,771912.8637
2006-02-13 09:30:00,9.76,9.76,9.72,9.74,339064.528928625,5.6338,5.6338,5.6107,5.6222,339064.5289
2006-02-13 09:40:00,9.74,9.74,9.66,9.71,384858.628117875,5.6222,5.6222,5.576,5.6049,384858.6281
2006-02-13 09:50:00,9.71,9.71,9.68,9.69,111139.560361125,5.6049,5.6049,5.5876,5.5934,111139.5604
2006-02-13 10:00:00,9.7,9.71,9.67,9.7,93156.489446625,5.5991,5.6049,5.5818,5.5991,93156.4894
2006-02-13 10:10:00,9.7,9.71,9.67,9.68,156620.00133675,5.5991,5.6049,5.5818,5.5876,156620.0013
2006-02-13 10:20:00,9.68,9.72,9.67,9.71,128808.973062,5.5876,5.6107,5.5818,5.6049,128808.9731
2006-02-13 10:30:00,9.72,9.74,9.69,9.71,185581.109728125,5.6107,5.6222,5.5934,5.6049,185581.1097
2006-02-13 10:40:00,9.7,9.71,9.68,9.71,128286.209372625,5.5991,5.6049,5.5876,5.6049,128286.2094
2006-02-13 10:50:00,9.7,9.73,9.7,9.71,225624.80833425,5.5991,5.6165,5.5991,5.6049,225624.8083
2006-02-13 11:00:00,9.71,9.72,9.7,9.7,140518.879704,5.6049,5.6107,5.5991,5.5991,140518.8797
2006-02-13 11:10:00,9.7,9.71,9.69,9.69,137173.192092,5.5991,5.6049,5.5934,5.5934,137173.1921
2006-02-13 11:20:00,9.69,9.7,9.69,9.7,103925.42144775,5.5934,5.5991,5.5934,5.5991,103925.4214
2006-02-13 11:30:00,9.7,9.7,9.68,9.7,710958.61755,5.5991,5.5991,5.5876,5.5991,710958.6176
2006-02-13 11:40:00,9.7,9.7,9.69,9.7,81342.03006675,5.5991,5.5991,5.5934,5.5991,81342.0301
2006-02-13 11:50:00,9.69,9.71,9.69,9.69,573889.978195875,5.5934,5.6049,5.5934,5.5934,573889.9782
2006-02-13 12:00:00,9.69,9.69,9.68,9.69,48930.6813255,5.5934,5.5934,5.5876,5.5934,48930.6813
2006-02-13 12:10:00,9.69,9.69,9.66,9.66,71932.283658,5.5934,5.5934,5.576,5.576,71932.2837
2006-02-13 12:20:00,9.66,9.67,9.64,9.64,110616.79667175,5.576,5.5818,5.5645,5.5645,110616.7967
2006-02-13 12:30:00,9.64,9.65,9.63,9.65,131213.686033125,5.5645,5.5703,5.5587,5.5703,131213.686
2006-02-13 12:40:00,9.64,9.64,9.62,9.62,223429.200838875,5.5645,5.5645,5.553,5.553,223429.2008
2006-02-13 12:50:00,9.63,9.63,9.62,9.63,55831.16202525,5.5587,5.5587,5.553,5.5587,55831.162
2006-02-13 13:00:00,9.63,9.63,9.62,9.63,139682.457801,5.5587,5.5587,5.553,5.5587,139682.4578
2006-02-13 13:10:00,9.63,9.63,9.59,9.59,151183.25896725,5.5587,5.5587,5.5356,5.5356,151183.259
2006-02-13 13:20:00,9.59,9.6,9.53,9.58,556429.67097075,5.5356,5.5414,5.501,5.5299,556429.671
2006-02-13 13:30:00,9.58,9.58,9.53,9.54,134245.7154315,5.5299,5.5299,5.501,5.5068,134245.7154
2006-02-13 13:40:00,9.54,9.56,9.53,9.55,129018.07853775,5.5068,5.5183,5.501,5.5126,129018.0785
2006-02-13 13:50:00,9.55,9.55,9.54,9.55,78310.000668375,5.5126,5.5126,5.5068,5.5126,78310.0007
2006-02-13 14:00:00,9.55,9.55,9.53,9.55,118876.462963875,5.5126,5.5126,5.501,5.5126,118876.463
2006-02-13 14:10:00,9.55,9.55,9.53,9.55,127658.892945375,5.5126,5.5126,5.501,5.5126,127658.8929
2006-02-13 14:20:00,9.55,9.56,9.54,9.55,192167.93221425,5.5126,5.5183,5.5068,5.5126,192167.9322
2006-02-13 14:30:00,9.55,9.56,9.55,9.55,182758.1858055,5.5126,5.5183,5.5126,5.5126,182758.1858
2006-02-13 14:40:00,9.55,9.55,9.54,9.55,134663.926383,5.5126,5.5126,5.5068,5.5126,134663.9264
2006-02-13 14:50:00,9.55,9.55,9.51,9.52,200323.0457685,5.5126,5.5126,5.4895,5.4952,200323.0458
2006-02-13 15:00:00,9.52,9.53,9.51,9.52,203564.180642625,5.4952,5.501,5.4895,5.4952,203564.1806
2006-02-13 15:10:00,9.51,9.52,9.49,9.51,293584.087953,5.4895,5.4952,5.4779,5.4895,293584.088
2006-02-13 15:20:00,9.51,9.52,9.49,9.49,546183.502659,5.4895,5.4952,5.4779,5.4779,546183.5027
2006-02-13 15:30:00,9.49,9.54,9.49,9.53,366248.240776125,5.4779,5.5068,5.4779,5.501,366248.2408
2006-02-13 15:40:00,9.53,9.54,9.51,9.52,278214.835485375,5.501,5.5068,5.4895,5.4952,278214.8355
2006-02-13 15:50:00,9.51,9.52,9.5,9.5,665896.387525875,5.4895,5.4952,5.4837,5.4837,665896.3875
2006-02-14 09:30:00,9.59,9.62,9.59,9.59,405560.070217125,5.5356,5.553,5.5356,5.5356,405560.0702
2006-02-14 09:40:00,9.6,9.6,9.52,9.55,392177.319769125,5.5414,5.5414,5.4952,5.5126,392177.3198
2006-02-14 09:50:00,9.55,9.56,9.54,9.56,211196.5305075,5.5126,5.5183,5.5068,5.5183,211196.5305
2006-02-14 10:00:00,9.56,9.58,9.55,9.58,643940.312572125,5.5183,5.5299,5.5126,5.5299,643940.3126
2006-02-14 10:10:00,9.58,9.6,9.56,9.59,761666.695419375,5.5299,5.5414,5.5183,5.5356,761666.6954
2006-02-14 10:20:00,9.6,9.6,9.56,9.56,707194.7189865,5.5414,5.5414,5.5183,5.5183,707194.719
2006-02-14 10:30:00,9.57,9.57,9.52,9.54,306130.416498,5.5241,5.5241,5.4952,5.5068,306130.4165
2006-02-14 10:40:00,9.54,9.55,9.53,9.54,379317.3330105,5.5068,5.5126,5.501,5.5068,379317.333
2006-02-14 10:50:00,9.55,9.55,9.53,9.54,1271570.39803575,5.5126,5.5126,5.501,5.5068,1271570.398
2006-02-14 11:00:00,9.54,9.55,9.53,9.55,286997.265466875,5.5068,5.5126,5.501,5.5126,286997.2655
2006-02-14 11:10:00,9.54,9.55,9.53,9.55,275496.464300625,5.5068,5.5126,5.501,5.5126,275496.4643
2006-02-14 11:20:00,9.55,9.55,9.52,9.52,304457.572692,5.5126,5.5126,5.4952,5.4952,304457.5727
2006-02-14 11:30:00,9.52,9.54,9.52,9.53,488470.391352,5.4952,5.5068,5.4952,5.501,488470.3914
2006-02-14 11:40:00,9.53,9.54,9.52,9.53,106852.89810825,5.501,5.5068,5.4952,5.501,106852.8981
2006-02-14 11:50:00,9.53,9.55,9.48,9.54,792718.85856825,5.501,5.5126,5.4721,5.5068,792718.8586
2006-02-14 12:00:00,9.54,9.55,9.53,9.53,622925.21225925,5.5068,5.5126,5.501,5.501,622925.2123
2006-02-14 12:10:00,9.54,9.54,9.52,9.53,136127.66471325,5.5068,5.5068,5.4952,5.501,136127.6647
2006-02-14 12:20:00,9.52,9.55,9.52,9.54,92110.962067875,5.4952,5.5126,5.4952,5.5068,92110.9621
2006-02-14 12:30:00,9.55,9.55,9.54,9.55,756334.50578775,5.5126,5.5126,5.5068,5.5126,756334.5058
2006-02-14 12:40:00,9.55,9.55,9.54,9.54,272359.882164375,5.5126,5.5126,5.5068,5.5068,272359.8822
2006-02-14 12:50:00,9.55,9.55,9.52,9.54,232525.289034,5.5126,5.5126,5.4952,5.5068,232525.289
2006-02-14 13:00:00,9.52,9.54,9.51,9.52,75382.524007875,5.4952,5.5068,5.4895,5.4952,75382.524
2006-02-14 13:10:00,9.52,9.53,9.51,9.53,515863.20867525,5.4952,5.501,5.4895,5.501,515863.2087
2006-02-14 13:20:00,9.53,9.53,9.51,9.52,241203.166277625,5.501,5.501,5.4895,5.4952,241203.1663
2006-02-14 13:30:00,9.52,9.54,9.51,9.53,1159176.204820125,5.4952,5.5068,5.4895,5.501,1159176.2048
2006-02-14 13:40:00,9.53,9.54,9.52,9.54,115948.986303375,5.501,5.5068,5.4952,5.5068,115948.9863
2006-02-14 13:50:00,9.54,9.55,9.54,9.54,120026.5430805,5.5068,5.5126,5.5068,5.5068,120026.5431
2006-02-14 14:00:00,9.55,9.55,9.54,9.55,366457.346251875,5.5126,5.5126,5.5068,5.5126,366457.3463
2006-02-14 14:10:00,9.55,9.55,9.54,9.55,523286.453064375,5.5126,5.5126,5.5068,5.5126,523286.4531
2006-02-14 14:20:00,9.55,9.58,9.54,9.58,331850.39001525,5.5126,5.5299,5.5068,5.5299,331850.39
2006-02-14 14:30:00,9.58,9.58,9.56,9.58,142923.592675125,5.5299,5.5299,5.5183,5.5299,142923.5927
2006-02-14 14:40:00,9.57,9.58,9.55,9.57,208059.94837125,5.5241,5.5299,5.5126,5.5241,208059.9484
2006-02-14 14:50:00,9.57,9.58,9.56,9.58,117203.619157875,5.5241,5.5299,5.5183,5.5299,117203.6192
2006-02-14 15:00:00,9.58,9.59,9.57,9.58,125254.17997425,5.5299,5.5356,5.5241,5.5299,125254.18
2006-02-14 15:10:00,9.58,9.59,9.57,9.59,168434.460716625,5.5299,5.5356,5.5241,5.5356,168434.4607
2006-02-14 15:20:00,9.59,9.63,9.58,9.63,489829.576944375,5.5356,5.5587,5.5299,5.5587,489829.5769
2006-02-14 15:30:00,9.63,9.64,9.61,9.62,293165.8770015,5.5587,5.5645,5.5472,5.553,293165.877
2006-02-14 15:40:00,9.61,9.64,9.61,9.64,296197.906399875,5.5472,5.5645,5.5472,5.5645,296197.9064
2006-02-14 15:50:00,9.64,9.68,9.61,9.61,487320.311235375,5.5645,5.5876,5.5472,5.5472,487320.3112
2006-02-15 09:30:00,10.14,10.14,9.53,9.54,449054.009173125,5.8531,5.8531,5.501,5.5068,449054.0092
2006-02-15 09:40:00,9.55,9.56,9.52,9.56,153378.866462625,5.5126,5.5183,5.4952,5.5183,153378.8665
2006-02-15 09:50:00,9.56,9.57,9.55,9.56,312299.028032625,5.5183,5.5241,5.5126,5.5183,312299.028
2006-02-15 10:00:00,9.57,9.57,9.55,9.57,248521.857928875,5.5241,5.5241,5.5126,5.5241,248521.8579
2006-02-15 10:10:00,9.57,9.59,9.56,9.58,372312.299572875,5.5241,5.5356,5.5183,5.5299,372312.2996
2006-02-15 10:20:00,9.58,9.59,9.56,9.58,191017.852097625,5.5299,5.5356,5.5183,5.5299,191017.8521
2006-02-15 10:30:00,9.57,9.6,9.57,9.58,129645.394965,5.5241,5.5414,5.5241,5.5299,129645.395
2006-02-15 10:40:00,9.58,9.6,9.57,9.59,137382.29756775,5.5299,5.5414,5.5241,5.5356,137382.2976
2006-02-15 10:50:00,9.6,9.6,9.57,9.58,86151.456009,5.5414,5.5414,5.5241,5.5299,86151.456
2006-02-15 11:00:00,9.58,9.58,9.55,9.55,628675.612842375,5.5299,5.5299,5.5126,5.5126,628675.6128
2006-02-15 11:10:00,9.55,9.55,9.52,9.55,137486.850305625,5.5126,5.5126,5.4952,5.5126,137486.8503
2006-02-15 11:20:00,9.54,9.55,9.5,9.5,82073.899231875,5.5068,5.5126,5.4837,5.4837,82073.8992
2006-02-15 11:30:00,9.5,9.55,9.5,9.55,115844.4335655,5.4837,5.5126,5.4837,5.5126,115844.4336
2006-02-15 11:40:00,9.55,9.56,9.55,9.56,434834.836822125,5.5126,5.5183,5.5126,5.5183,434834.8368
2006-02-15 11:50:00,9.55,9.56,9.55,9.55,401691.61891575,5.5126,5.5183,5.5126,5.5126,401691.6189
2006-02-15 12:00:00,9.55,9.55,9.54,9.55,48094.2594225,5.5126,5.5126,5.5068,5.5126,48094.2594
2006-02-15 12:10:00,9.55,9.55,9.54,9.54,101416.15573875,5.5126,5.5126,5.5068,5.5068,101416.1557
2006-02-15 12:20:00,9.54,9.54,9.53,9.54,114380.69523525,5.5068,5.5068,5.501,5.5068,114380.6952
2006-02-15 12:30:00,9.54,9.54,9.52,9.53,65031.80295825,5.5068,5.5068,5.4952,5.501,65031.803
2006-02-15 12:40:00,9.52,9.53,9.5,9.51,116680.8554685,5.4952,5.501,5.4837,5.4895,116680.8555
2006-02-15 12:50:00,9.51,9.53,9.51,9.52,149824.073374875,5.4895,5.501,5.4895,5.4952,149824.0734
2006-02-15 13:00:00,9.52,9.54,9.52,9.53,132781.97710125,5.4952,5.5068,5.4952,5.501,132781.9771
2006-02-15 13:10:00,9.54,9.55,9.53,9.54,60536.035229625,5.5068,5.5126,5.501,5.5068,60536.0352
2006-02-15 13:20:00,9.54,9.55,9.54,9.54,61267.90439475,5.5068,5.5126,5.5068,5.5068,61267.9044
2006-02-15 13:30:00,9.55,9.55,9.54,9.55,75905.28769725,5.5126,5.5126,5.5068,5.5126,75905.2877
2006-02-15 13:40:00,9.55,9.55,9.53,9.54,99325.10098125,5.5126,5.5126,5.501,5.5068,99325.101
2006-02-15 13:50:00,9.53,9.55,9.53,9.55,116471.74999275,5.501,5.5126,5.501,5.5126,116471.75
2006-02-15 14:00:00,9.55,9.56,9.55,9.56,120549.306769875,5.5126,5.5183,5.5126,5.5183,120549.3068
2006-02-15 14:10:00,9.55,9.56,9.55,9.55,204296.04980775,5.5126,5.5183,5.5126,5.5126,204296.0498
2006-02-15 14:20:00,9.55,9.58,9.55,9.57,682833.931061625,5.5126,5.5299,5.5126,5.5241,682833.9311
2006-02-15 14:30:00,9.57,9.57,9.55,9.56,363111.658639875,5.5241,5.5241,5.5126,5.5183,363111.6586
2006-02-15 14:40:00,9.56,9.59,9.55,9.59,267550.456222125,5.5183,5.5356,5.5126,5.5356,267550.4562
2006-02-15 14:50:00,9.58,9.59,9.57,9.58,213392.138002875,5.5299,5.5356,5.5241,5.5299,213392.138
2006-02-15 15:00:00,9.58,9.58,9.55,9.55,279678.573815625,5.5299,5.5299,5.5126,5.5126,279678.5738
2006-02-15 15:10:00,9.55,9.56,9.54,9.56,177739.6543875,5.5126,5.5183,5.5068,5.5183,177739.6544
2006-02-15 15:20:00,9.55,9.57,9.55,9.56,422915.824704375,5.5126,5.5241,5.5126,5.5183,422915.8247
2006-02-15 15:30:00,9.56,9.59,9.55,9.58,212869.3743135,5.5183,5.5356,5.5126,5.5299,212869.3743
2006-02-15 15:40:00,9.58,9.59,9.57,9.58,242876.010083625,5.5299,5.5356,5.5241,5.5299,242876.0101
2006-02-15 15:50:00,9.58,9.58,9.56,9.57,352865.490328125,5.5299,5.5299,5.5183,5.5241,352865.4903
2006-02-16 09:30:00,9.66,9.75,9.65,9.74,533637.174114,5.576,5.628,5.5703,5.6222,533637.1741
2006-02-16 09:40:00,9.75,9.76,9.72,9.74,218515.22215875,5.628,5.6338,5.6107,5.6222,218515.2222
2006-02-16 09:50:00,9.73,9.73,9.7,9.71,170525.515474125,5.6165,5.6165,5.5991,5.6049,170525.5155
2006-02-16 10:00:00,9.71,9.72,9.64,9.67,498821.112401625,5.6049,5.6107,5.5645,5.5818,498821.1124
2006-02-16 10:10:00,9.67,9.69,9.66,9.68,103507.21049625,5.5818,5.5934,5.576,5.5876,103507.2105
2006-02-16 10:20:00,9.68,9.69,9.67,9.67,70573.098065625,5.5876,5.5934,5.5818,5.5818,70573.0981
2006-02-16 10:30:00,9.67,9.68,9.62,9.62,129122.631275625,5.5818,5.5876,5.553,5.553,129122.6313
2006-02-16 10:40:00,9.62,9.63,9.61,9.62,171571.042852875,5.553,5.5587,5.5472,5.553,171571.0429
2006-02-16 10:50:00,9.63,9.65,9.62,9.63,135500.348286,5.5587,5.5703,5.553,5.5587,135500.3483
2006-02-16 11:00:00,9.63,9.65,9.62,9.65,115844.4335655,5.5587,5.5703,5.553,5.5703,115844.4336
2006-02-16 11:10:00,9.65,9.7,9.64,9.69,140100.6687525,5.5703,5.5991,5.5645,5.5934,140100.6688
2006-02-16 11:20:00,9.69,9.69,9.65,9.66,104029.974185625,5.5934,5.5934,5.5703,5.576,104029.9742
2006-02-16 11:30:00,9.66,9.7,9.64,9.65,291283.92771975,5.576,5.5991,5.5645,5.5703,291283.9277
2006-02-16 11:40:00,9.64,9.66,9.64,9.66,63254.406414375,5.5645,5.576,5.5645,5.576,63254.4064
2006-02-16 11:50:00,9.66,9.69,9.66,9.66,145537.411122,5.576,5.5934,5.576,5.576,145537.4111
2006-02-16 12:00:00,9.67,9.7,9.67,9.69,226252.1247615,5.5818,5.5991,5.5818,5.5934,226252.1248
2006-02-16 12:10:00,9.69,9.74,9.69,9.74,231061.55070375,5.5934,5.6222,5.5934,5.6222,231061.5507
2006-02-16 12:20:00,9.74,9.75,9.71,9.71,143028.145413,5.6222,5.628,5.6049,5.6049,143028.1454
2006-02-16 12:30:00,9.71,9.74,9.7,9.7,148883.098734,5.6049,5.6222,5.5991,5.5991,148883.0987
2006-02-16 12:40:00,9.7,9.73,9.7,9.72,136232.217451125,5.5991,5.6165,5.5991,5.6107,136232.2175
2006-02-16 12:50:00,9.71,9.72,9.69,9.71,100475.181097875,5.6049,5.6107,5.5934,5.6049,100475.1811
2006-02-16 13:00:00,9.71,9.71,9.69,9.69,61581.562608375,5.6049,5.6049,5.5934,5.5934,61581.5626
2006-02-16 13:10:00,9.7,9.71,9.69,9.71,44330.360859,5.5991,5.6049,5.5934,5.6049,44330.3609
2006-02-16 13:20:00,9.71,9.71,9.67,9.67,113544.27333225,5.6049,5.6049,5.5818,5.5818,113544.2733
2006-02-16 13:30:00,9.67,9.7,9.67,9.68,114694.353448875,5.5818,5.5991,5.5818,5.5876,114694.3534
2006-02-16 13:40:00,9.67,9.69,9.67,9.69,55517.503811625,5.5818,5.5934,5.5818,5.5934,55517.5038
2006-02-16 13:50:00,9.69,9.7,9.66,9.68,177321.443436,5.5934,5.5991,5.576,5.5876,177321.4434
2006-02-16 14:00:00,9.68,9.7,9.67,9.7,110616.79667175,5.5876,5.5991,5.5818,5.5991,110616.7967
2006-02-16 14:10:00,9.69,9.69,9.65,9.68,206073.446351625,5.5934,5.5934,5.5703,5.5876,206073.4464
2006-02-16 14:20:00,9.68,9.7,9.67,9.67,108212.083700625,5.5876,5.5991,5.5818,5.5818,108212.0837
2006-02-16 14:30:00,9.67,9.68,9.64,9.65,167284.3806,5.5818,5.5876,5.5645,5.5703,167284.3806
2006-02-16 14:40:00,9.65,9.68,9.64,9.67,104134.5269235,5.5703,5.5876,5.5645,5.5818,104134.5269
2006-02-16 14:50:00,9.66,9.67,9.65,9.67,138950.588635875,5.576,5.5818,5.5703,5.5818,138950.5886
2006-02-16 15:00:00,9.67,9.68,9.66,9.67,80505.60816375,5.5818,5.5876,5.576,5.5818,80505.6082
2006-02-16 15:10:00,9.68,9.68,9.66,9.68,96815.83527225,5.5876,5.5876,5.576,5.5876,96815.8353
2006-02-16 15:20:00,9.68,9.68,9.65,9.66,160802.11085175,5.5876,5.5876,5.5703,5.576,160802.1109
2006-02-16 15:30:00,9.66,9.71,9.66,9.69,267864.11443575,5.576,5.6049,5.576,5.5934,267864.1144
2006-02-16 15:40:00,9.69,9.71,9.68,9.7,314599.188265875,5.5934,5.6049,5.5876,5.5991,314599.1883
2006-02-16 15:50:00,9.69,9.72,9.69,9.72,300589.121390625,5.5934,5.6107,5.5934,5.6107,300589.1214
2006-02-17 09:30:00,9.83,10.02,9.63,9.63,450622.30024125,5.6742,5.7838,5.5587,5.5587,450622.3002
2006-02-17 09:40:00,9.64,9.64,9.6,9.63,125045.0744985,5.5645,5.5645,5.5414,5.5587,125045.0745
2006-02-17 09:50:00,9.62,9.63,9.61,9.63,142296.276247875,5.553,5.5587,5.5472,5.5587,142296.2762
2006-02-17 10:00:00,9.63,9.66,9.57,9.59,216005.95644975,5.5587,5.576,5.5241,5.5356,216005.9564
2006-02-17 10:10:00,9.6,9.64,9.59,9.61,451981.485833625,5.5414,5.5645,5.5356,5.5472,451981.4858
2006-02-17 10:20:00,9.61,9.62,9.57,9.58,88033.40529075,5.5472,5.553,5.5241,5.5299,88033.4053
2006-02-17 10:30:00,9.58,9.59,9.58,9.58,101520.708476625,5.5299,5.5356,5.5299,5.5299,101520.7085
2006-02-17 10:40:00,9.58,9.6,9.58,9.59,130063.6059165,5.5299,5.5414,5.5299,5.5356,130063.6059
2006-02-17 10:50:00,9.59,9.59,9.56,9.57,129227.1840135,5.5356,5.5356,5.5183,5.5241,129227.184
2006-02-17 11:00:00,9.57,9.58,9.56,9.57,65868.22486125,5.5241,5.5299,5.5183,5.5241,65868.2249
2006-02-17 11:10:00,9.56,9.58,9.55,9.55,161324.874541125,5.5183,5.5299,5.5126,5.5126,161324.8745
2006-02-17 11:20:00,9.55,9.56,9.55,9.55,84896.8231545,5.5126,5.5183,5.5126,5.5126,84896.8232
2006-02-17 11:30:00,9.55,9.55,9.55,9.55,68168.3850945,5.5126,5.5126,5.5126,5.5126,68168.3851
2006-02-17 11:40:00,9.55,9.55,9.55,9.55,31470.374100375,5.5126,5.5126,5.5126,5.5126,31470.3741
2006-02-17 11:50:00,9.55,9.56,9.55,9.55,55308.398335875,5.5126,5.5183,5.5126,5.5126,55308.3983
2006-02-17 12:00:00,9.55,9.55,9.53,9.54,73918.785677625,5.5126,5.5126,5.501,5.5068,73918.7857
2006-02-17 12:10:00,9.53,9.54,9.52,9.53,172512.01749375,5.501,5.5068,5.4952,5.501,172512.0175
2006-02-17 12:20:00,9.53,9.53,9.52,9.53,42971.175266625,5.501,5.501,5.4952,5.501,42971.1753
2006-02-17 12:30:00,9.53,9.54,9.52,9.53,94933.8859905,5.501,5.5068,5.4952,5.501,94933.886
2006-02-17 12:40:00,9.52,9.53,9.51,9.52,194886.303399,5.4952,5.501,5.4895,5.4952,194886.3034
2006-02-17 12:50:00,9.53,9.53,9.5,9.51,131109.13329525,5.501,5.501,5.4837,5.4895,131109.1333
2006-02-17 13:00:00,9.51,9.52,9.51,9.51,150974.1534915,5.4895,5.4952,5.4895,5.4895,150974.1535
2006-02-17 13:10:00,9.52,9.55,9.5,9.52,130690.92234375,5.4952,5.5126,5.4837,5.4952,130690.9223
2006-02-17 13:20:00,9.51,9.53,9.51,9.53,26033.631730875,5.4895,5.501,5.4895,5.501,26033.6317
2006-02-17 13:30:00,9.52,9.55,9.5,9.52,145537.411122,5.4952,5.5126,5.4837,5.4952,145537.4111
2006-02-17 13:40:00,9.52,9.56,9.52,9.55,97547.704437375,5.4952,5.5183,5.4952,5.5126,97547.7044
2006-02-17 13:50:00,9.55,9.55,9.55,9.55,24360.787924875,5.5126,5.5126,5.5126,5.5126,24360.7879
2006-02-17 14:00:00,9.55,9.56,9.55,9.55,52799.132626875,5.5126,5.5183,5.5126,5.5126,52799.1326
2006-02-17 14:10:00,9.56,9.56,9.55,9.56,35966.141829,5.5183,5.5183,5.5126,5.5183,35966.1418
2006-02-17 14:20:00,9.55,9.56,9.55,9.56,47780.601208875,5.5126,5.5183,5.5126,5.5183,47780.6012
2006-02-17 14:30:00,9.56,9.56,9.55,9.56,31470.374100375,5.5183,5.5183,5.5126,5.5183,31470.3741
2006-02-17 14:40:00,9.55,9.56,9.55,9.55,80191.949950125,5.5126,5.5183,5.5126,5.5126,80191.95
2006-02-17 14:50:00,9.56,9.56,9.55,9.55,35234.272663875,5.5183,5.5183,5.5126,5.5126,35234.2727
2006-02-17 15:00:00,9.56,9.56,9.55,9.55,25406.315303625,5.5183,5.5183,5.5126,5.5126,25406.3153
2006-02-17 15:10:00,9.56,9.56,9.53,9.53,183280.949494875,5.5183,5.5183,5.501,5.501,183280.9495
2006-02-17 15:20:00,9.53,9.54,9.52,9.54,111035.00762325,5.501,5.5068,5.4952,5.5068,111035.0076
2006-02-17 15:30:00,9.54,9.55,9.53,9.54,225833.91381,5.5068,5.5126,5.501,5.5068,225833.9138
2006-02-17 15:40:00,9.55,9.55,9.53,9.54,244548.853889625,5.5126,5.5126,5.501,5.5068,244548.8539
2006-02-17 15:50:00,9.55,9.55,9.54,9.55,314912.8464795,5.5126,5.5126,5.5068,5.5126,314912.8465
2006-02-21 09:30:00,9.71,9.72,9.66,9.67,1074383.9344035,5.6049,5.6107,5.576,5.5818,1074383.9344
2006-02-21 09:40:00,9.67,9.71,9.67,9.69,405560.070217125,5.5818,5.6049,5.5818,5.5934,405560.0702
2006-02-21 09:50:00,9.68,9.69,9.63,9.63,284906.210709375,5.5876,5.5934,5.5587,5.5587,284906.2107
2006-02-21 10:00:00,9.64,9.65,9.63,9.63,171780.148328625,5.5645,5.5703,5.5587,5.5587,171780.1483
2006-02-21 10:10:00,9.63,9.64,9.62,9.63,226147.572023625,5.5587,5.5645,5.553,5.5587,226147.572
2006-02-21 10:20:00,9.62,9.63,9.54,9.55,692139.1247325,5.553,5.5587,5.5068,5.5126,692139.1247
2006-02-21 10:30:00,9.55,9.59,9.54,9.55,324845.356577625,5.5126,5.5356,5.5068,5.5126,324845.3566
2006-02-21 10:40:00,9.55,9.58,9.55,9.58,314494.635528,5.5126,5.5299,5.5126,5.5299,314494.6355
2006-02-21 10:50:00,9.58,9.61,9.57,9.61,341051.03094825,5.5299,5.5472,5.5241,5.5472,341051.0309
2006-02-21 11:00:00,9.61,9.65,9.58,9.65,981750.20864625,5.5472,5.5703,5.5299,5.5703,981750.2086
2006-02-21 11:10:00,9.65,9.68,9.63,9.66,452608.802260875,5.5703,5.5876,5.5587,5.576,452608.8023
2006-02-21 11:20:00,9.66,9.71,9.66,9.71,906785.895589875,5.576,5.6049,5.576,5.6049,906785.8956
2006-02-21 11:30:00,9.71,9.71,9.68,9.68,315017.399217375,5.6049,5.6049,5.5876,5.5876,315017.3992
2006-02-21 11:40:00,9.68,9.69,9.67,9.68,38789.065751625,5.5876,5.5934,5.5818,5.5876,38789.0658
2006-02-21 11:50:00,9.68,9.69,9.67,9.68,105180.05430225,5.5876,5.5934,5.5818,5.5876,105180.0543
2006-02-21 12:00:00,9.67,9.68,9.66,9.67,113753.378808,5.5818,5.5876,5.576,5.5818,113753.3788
2006-02-21 12:10:00,9.67,9.67,9.66,9.67,271105.249309875,5.5818,5.5818,5.576,5.5818,271105.2493
2006-02-21 12:20:00,9.68,9.7,9.67,9.7,150765.04801575,5.5876,5.5991,5.5818,5.5991,150765.048
2006-02-21 12:30:00,9.7,9.7,9.66,9.67,208582.712060625,5.5991,5.5991,5.576,5.5818,208582.7121
2006-02-21 12:40:00,9.68,9.69,9.67,9.68,115217.11713825,5.5876,5.5934,5.5818,5.5876,115217.1171
2006-02-21 12:50:00,9.69,9.69,9.67,9.69,53844.660005625,5.5934,5.5934,5.5818,5.5934,53844.66
2006-02-21 13:00:00,9.69,9.69,9.67,9.68,54367.423695,5.5934,5.5934,5.5818,5.5876,54367.4237
2006-02-21 13:10:00,9.68,9.69,9.68,9.69,304039.3617405,5.5876,5.5934,5.5876,5.5934,304039.3617
2006-02-21 13:20:00,9.69,9.69,9.68,9.68,66809.199502125,5.5934,5.5934,5.5876,5.5876,66809.1995
2006-02-21 13:30:00,9.69,9.69,9.68,9.69,96502.177058625,5.5934,5.5934,5.5876,5.5934,96502.1771
2006-02-21 13:40:00,9.69,9.69,9.68,9.69,62313.4317735,5.5934,5.5934,5.5876,5.5934,62313.4318
2006-02-21 13:50:00,9.69,9.69,9.66,9.67,93051.93670875,5.5934,5.5934,5.576,5.5818,93051.9367
2006-02-21 14:00:00,9.67,9.67,9.65,9.66,174080.308561875,5.5818,5.5818,5.5703,5.576,174080.3086
2006-02-21 14:10:00,9.65,9.67,9.65,9.65,136127.66471325,5.5703,5.5818,5.5703,5.5703,136127.6647
2006-02-21 14:20:00,9.65,9.66,9.64,9.65,55622.0565495,5.5703,5.576,5.5645,5.5703,55622.0565
2006-02-21 14:30:00,9.66,9.69,9.65,9.68,250299.25447275,5.576,5.5934,5.5703,5.5876,250299.2545
2006-02-21 14:40:00,9.68,9.69,9.66,9.67,172093.80654225,5.5876,5.5934,5.576,5.5818,172093.8065
2006-02-21 14:50:00,9.67,9.68,9.65,9.66,89706.24909675,5.5818,5.5876,5.5703,5.576,89706.2491
2006-02-21 15:00:00,9.67,9.68,9.66,9.67,449681.325600375,5.5818,5.5876,5.576,5.5818,449681.3256
2006-02-21 15:10:00,9.67,9.68,9.66,9.66,262636.477542,5.5818,5.5876,5.576,5.576,262636.4775
2006-02-21 15:20:00,9.67,9.68,9.66,9.68,314285.53005225,5.5818,5.5876,5.576,5.5876,314285.5301
2006-02-21 15:30:00,9.68,9.68,9.66,9.66,325577.22574275,5.5876,5.5876,5.576,5.576,325577.2257
2006-02-21 15:40:00,9.66,9.67,9.64,9.64,323067.96003375,5.576,5.5818,5.5645,5.5645,323067.96
2006-02-21 15:50:00,9.64,9.67,9.64,9.65,605464.905034125,5.5645,5.5818,5.5645,5.5703,605464.905
2006-02-22 09:30:00,9.61,9.61,9.53,9.55,539701.23291075,5.5472,5.5472,5.501,5.5126,539701.2329
2006-02-22 09:40:00,9.55,9.58,9.54,9.56,303830.25626475,5.5126,5.5299,5.5068,5.5183,303830.2563
2006-02-22 09:50:00,9.56,9.56,9.54,9.54,128286.209372625,5.5183,5.5183,5.5068,5.5068,128286.2094
2006-02-22 10:00:00,9.55,9.56,9.54,9.55,299020.8303225,5.5126,5.5183,5.5068,5.5126,299020.8303
2006-02-22 10:10:00,9.55,9.55,9.55,9.55,153587.971938375,5.5126,5.5126,5.5126,5.5126,153587.9719
2006-02-22 10:20:00,9.55,9.56,9.55,9.55,534159.937803375,5.5126,5.5183,5.5126,5.5126,534159.9378
2006-02-22 10:30:00,9.55,9.56,9.55,9.55,534787.254230625,5.5126,5.5183,5.5126,5.5126,534787.2542
2006-02-22 10:40:00,9.56,9.56,9.55,9.55,340214.60904525,5.5183,5.5183,5.5126,5.5126,340214.609
2006-02-22 10:50:00,9.55,9.56,9.55,9.56,611528.963830875,5.5126,5.5183,5.5126,5.5183,611528.9638
2006-02-22 11:00:00,9.55,9.59,9.55,9.57,1087766.6848515,5.5126,5.5356,5.5126,5.5241,1087766.6849
2006-02-22 11:10:00,9.57,9.57,9.56,9.56,221756.357032875,5.5241,5.5241,5.5183,5.5183,221756.357
2006-02-22 11:20:00,9.57,9.58,9.56,9.58,520881.74009325,5.5241,5.5299,5.5183,5.5299,520881.7401
2006-02-22 11:30:00,9.57,9.61,9.56,9.57,249776.490783375,5.5241,5.5472,5.5183,5.5241,249776.4908
2006-02-22 11:40:00,9.57,9.58,9.55,9.55,228761.3904705,5.5241,5.5299,5.5126,5.5126,228761.3905
2006-02-22 11:50:00,9.55,9.55,9.54,9.54,110825.9021475,5.5126,5.5126,5.5068,5.5068,110825.9021
2006-02-22 12:00:00,9.54,9.55,9.54,9.55,79041.8698335,5.5068,5.5126,5.5068,5.5126,79041.8698
2006-02-22 12:10:00,9.55,9.55,9.53,9.54,178366.97081475,5.5126,5.5126,5.501,5.5068,178366.9708
2006-02-22 12:20:00,9.55,9.55,9.53,9.55,65659.1193855,5.5126,5.5126,5.501,5.5126,65659.1194
2006-02-22 12:30:00,9.55,9.55,9.53,9.54,177739.6543875,5.5126,5.5126,5.501,5.5068,177739.6544
2006-02-22 12:40:00,9.54,9.58,9.53,9.58,386113.260972375,5.5068,5.5299,5.501,5.5299,386113.261
2006-02-22 12:50:00,9.58,9.6,9.56,9.57,168434.460716625,5.5299,5.5414,5.5183,5.5241,168434.4607
2006-02-22 13:00:00,9.57,9.57,9.55,9.55,280933.206670125,5.5241,5.5241,5.5126,5.5126,280933.2067
2006-02-22 13:10:00,9.55,9.57,9.55,9.56,436716.786103875,5.5126,5.5241,5.5126,5.5183,436716.7861
2006-02-22 13:20:00,9.57,9.57,9.55,9.56,273509.962281,5.5241,5.5241,5.5126,5.5183,273509.9623
2006-02-22 13:30:00,9.55,9.56,9.55,9.56,68586.596046,5.5126,5.5183,5.5126,5.5183,68586.596
2006-02-22 13:40:00,9.55,9.56,9.55,9.55,306339.52197375,5.5126,5.5183,5.5126,5.5126,306339.522
2006-02-22 13:50:00,9.55,9.55,9.55,9.55,138950.588635875,5.5126,5.5126,5.5126,5.5126,138950.5886
2006-02-22 14:00:00,9.55,9.55,9.43,9.45,606405.879675,5.5126,5.5126,5.4433,5.4548,606405.8797
2006-02-22 14:10:00,9.45,9.46,9.43,9.45,283128.8141655,5.4548,5.4606,5.4433,5.4548,283128.8142
2006-02-22 14:20:00,9.45,9.48,9.44,9.47,292120.34962275,5.4548,5.4721,5.4491,5.4664,292120.3496
2006-02-22 14:30:00,9.46,9.47,9.42,9.42,352865.490328125,5.4606,5.4664,5.4375,5.4375,352865.4903
2006-02-22 14:40:00,9.42,9.43,9.35,9.38,764175.961128375,5.4375,5.4433,5.3971,5.4144,764175.9611
2006-02-22 14:50:00,9.38,9.39,9.35,9.37,688479.778906875,5.4144,5.4202,5.3971,5.4086,688479.7789
2006-02-22 15:00:00,9.36,9.39,9.36,9.37,593441.3401785,5.4029,5.4202,5.4029,5.4086,593441.3402
2006-02-22 15:10:00,9.37,9.4,9.34,9.39,464527.814378625,5.4086,5.426,5.3913,5.4202,464527.8144
2006-02-22 15:20:00,9.39,9.4,9.37,9.37,346487.77331775,5.4202,5.426,5.4086,5.4086,346487.7733
2006-02-22 15:30:00,9.37,9.43,9.36,9.43,674678.817507375,5.4086,5.4433,5.4029,5.4433,674678.8175
2006-02-22 15:40:00,9.42,9.45,9.41,9.41,260754.52826025,5.4375,5.4548,5.4317,5.4317,260754.5283
2006-02-22 15:50:00,9.42,9.47,9.41,9.47,1158967.099344375,5.4375,5.4664,5.4317,5.4664,1158967.0993
2006-02-23 09:30:00,9.37,9.39,9.34,9.38,727582.502872125,5.4086,5.4202,5.3913,5.4144,727582.5029
2006-02-23 09:40:00,9.38,9.4,9.37,9.39,471010.084126875,5.4144,5.426,5.4086,5.4202,471010.0841
2006-02-23 09:50:00,9.38,9.4,9.38,9.39,251344.7818515,5.4144,5.426,5.4144,5.4202,251344.7819
2006-02-23 10:00:00,9.4,9.41,9.36,9.37,207746.290157625,5.426,5.4317,5.4029,5.4086,207746.2902
2006-02-23 10:10:00,9.36,9.39,9.35,9.37,621147.815715375,5.4029,5.4202,5.3971,5.4086,621147.8157
2006-02-23 10:20:00,9.37,9.39,9.37,9.38,220606.27691625,5.4086,5.4202,5.4086,5.4144,220606.2769
2006-02-23 10:30:00,9.38,9.43,9.38,9.43,733123.7979795,5.4144,5.4433,5.4144,5.4433,733123.798
2006-02-23 10:40:00,9.42,9.44,9.42,9.44,161952.190968375,5.4375,5.4491,5.4375,5.4491,161952.191
2006-02-23 10:50:00,9.44,9.48,9.43,9.46,260859.080998125,5.4491,5.4721,5.4433,5.4606,260859.081
2006-02-23 11:00:00,9.45,9.47,9.44,9.46,218097.01120725,5.4548,5.4664,5.4491,5.4606,218097.0112
2006-02-23 11:10:00,9.46,9.52,9.46,9.47,492338.842653375,5.4606,5.4952,5.4606,5.4664,492338.8427
2006-02-23 11:20:00,9.47,9.49,9.46,9.48,177425.996173875,5.4664,5.4779,5.4606,5.4721,177425.9962
2006-02-23 11:30:00,9.49,9.5,9.48,9.48,106748.345370375,5.4779,5.4837,5.4721,5.4721,106748.3454
2006-02-23 11:40:00,9.48,9.5,9.47,9.47,92529.173019375,5.4721,5.4837,5.4664,5.4664,92529.173
2006-02-23 11:50:00,9.48,9.49,9.47,9.47,173243.886658875,5.4721,5.4779,5.4664,5.4664,173243.8867
2006-02-23 12:00:00,9.48,9.48,9.43,9.43,99952.4174085,5.4721,5.4721,5.4433,5.4433,99952.4174
2006-02-23 12:10:00,9.43,9.45,9.42,9.44,137277.744829875,5.4433,5.4548,5.4375,5.4491,137277.7448
2006-02-23 12:20:00,9.44,9.44,9.43,9.44,49139.78680125,5.4491,5.4491,5.4433,5.4491,49139.7868
2006-02-23 12:30:00,9.44,9.45,9.42,9.44,159965.68894875,5.4491,5.4548,5.4375,5.4491,159965.6889
2006-02-23 12:40:00,9.44,9.46,9.44,9.45,55726.609287375,5.4491,5.4606,5.4491,5.4548,55726.6093
2006-02-23 12:50:00,9.46,9.46,9.44,9.46,63045.300938625,5.4606,5.4606,5.4491,5.4606,63045.3009
2006-02-23 13:00:00,9.46,9.46,9.45,9.45,67331.9631915,5.4606,5.4606,5.4548,5.4548,67331.9632
2006-02-23 13:10:00,9.45,9.46,9.45,9.46,54053.765481375,5.4548,5.4606,5.4548,5.4606,54053.7655
2006-02-23 13:20:00,9.46,9.47,9.45,9.47,151706.022656625,5.4606,5.4664,5.4548,5.4664,151706.0227
2006-02-23 13:30:00,9.47,9.47,9.45,9.46,70363.992589875,5.4664,5.4664,5.4548,5.4606,70363.9926
2006-02-23 13:40:00,9.45,9.46,9.45,9.45,182235.422116125,5.4548,5.4606,5.4548,5.4548,182235.4221
2006-02-23 13:50:00,9.45,9.46,9.45,9.46,92006.40933,5.4548,5.4606,5.4548,5.4606,92006.4093
2006-02-23 14:00:00,9.46,9.47,9.45,9.46,147419.36040375,5.4606,5.4664,5.4548,5.4606,147419.3604
2006-02-23 14:10:00,9.47,9.47,9.45,9.45,104029.974185625,5.4664,5.4664,5.4548,5.4548,104029.9742
2006-02-23 14:20:00,9.45,9.46,9.45,9.45,111348.665836875,5.4548,5.4606,5.4548,5.4548,111348.6658
2006-02-23 14:30:00,9.45,9.47,9.45,9.46,177112.33796025,5.4548,5.4664,5.4548,5.4606,177112.338
2006-02-23 14:40:00,9.46,9.47,9.45,9.45,561134.544175125,5.4606,5.4664,5.4548,5.4548,561134.5442
2006-02-23 14:50:00,9.45,9.48,9.45,9.46,264936.63777525,5.4548,5.4721,5.4548,5.4606,264936.6378
2006-02-23 15:00:00,9.46,9.47,9.45,9.46,121803.939624375,5.4606,5.4664,5.4548,5.4606,121803.9396
2006-02-23 15:10:00,9.46,9.47,9.45,9.46,258140.709813375,5.4606,5.4664,5.4548,5.4606,258140.7098
2006-02-23 15:20:00,9.45,9.47,9.45,9.45,271523.460261375,5.4548,5.4664,5.4548,5.4548,271523.4603
2006-02-23 15:30:00,9.46,9.46,9.41,9.43,1852465.40966925,5.4606,5.4606,5.4317,5.4433,1852465.4097
2006-02-23 15:40:00,9.44,9.44,9.41,9.44,429816.305404125,5.4491,5.4491,5.4317,5.4491,429816.3054
2006-02-23 15:50:00,9.43,9.47,9.43,9.46,523809.21675375,5.4433,5.4664,5.4433,5.4606,523809.2168
2006-02-24 09:30:00,9.46,9.47,9.42,9.42,567721.36666125,5.4606,5.4664,5.4375,5.4375,567721.3667
2006-02-24 09:40:00,9.43,9.47,9.42,9.46,223324.648101,5.4433,5.4664,5.4375,5.4606,223324.6481
2006-02-24 09:50:00,9.45,9.5,9.45,9.47,371894.088621375,5.4548,5.4837,5.4548,5.4664,371894.0886
2006-02-24 10:00:00,9.47,9.48,9.46,9.48,204609.708021375,5.4664,5.4721,5.4606,5.4721,204609.708
2006-02-24 10:10:00,9.48,9.49,9.47,9.49,147628.4658795,5.4721,5.4779,5.4664,5.4779,147628.4659
2006-02-24 10:20:00,9.48,9.5,9.47,9.48,220188.06596475,5.4721,5.4837,5.4664,5.4721,220188.066
2006-02-24 10:30:00,9.49,9.49,9.45,9.45,77891.789716875,5.4779,5.4779,5.4548,5.4548,77891.7897
2006-02-24 10:40:00,9.45,9.47,9.44,9.46,147419.36040375,5.4548,5.4664,5.4491,5.4606,147419.3604
2006-02-24 10:50:00,9.46,9.47,9.44,9.45,258454.368027,5.4606,5.4664,5.4491,5.4548,258454.368
2006-02-24 11:00:00,9.45,9.47,9.43,9.46,199277.51838975,5.4548,5.4664,5.4433,5.4606,199277.5184
2006-02-24 11:10:00,9.47,9.47,9.46,9.46,38266.30206225,5.4664,5.4664,5.4606,5.4606,38266.3021
2006-02-24 11:20:00,9.46,9.47,9.46,9.46,64822.6974825,5.4606,5.4664,5.4606,5.4606,64822.6975
2006-02-24 11:30:00,9.46,9.47,9.45,9.45,47362.390257375,5.4606,5.4664,5.4548,5.4548,47362.3903
2006-02-24 11:40:00,9.45,9.46,9.44,9.46,60013.27154025,5.4548,5.4606,5.4491,5.4606,60013.2715
2006-02-24 11:50:00,9.45,9.46,9.44,9.44,97652.25717525,5.4548,5.4606,5.4491,5.4491,97652.2572
2006-02-24 12:00:00,9.44,9.44,9.43,9.43,57399.453093375,5.4491,5.4491,5.4433,5.4433,57399.4531
2006-02-24 12:10:00,9.43,9.45,9.43,9.44,61372.457132625,5.4433,5.4548,5.4433,5.4491,61372.4571
2006-02-24 12:20:00,9.45,9.45,9.44,9.44,35966.141829,5.4548,5.4548,5.4491,5.4491,35966.1418
2006-02-24 12:30:00,9.44,9.45,9.44,9.44,52485.47441325,5.4491,5.4548,5.4491,5.4491,52485.4744
2006-02-24 12:40:00,9.44,9.46,9.44,9.45,68586.596046,5.4491,5.4606,5.4491,5.4548,68586.596
2006-02-24 12:50:00,9.45,9.49,9.44,9.49,232107.0780825,5.4548,5.4779,5.4491,5.4779,232107.0781
2006-02-24 13:00:00,9.49,9.49,9.44,9.44,78414.55340625,5.4779,5.4779,5.4491,5.4491,78414.5534
2006-02-24 13:10:00,9.45,9.45,9.42,9.43,48512.470374,5.4548,5.4548,5.4375,5.4433,48512.4704
2006-02-24 13:20:00,9.44,9.44,9.43,9.43,40671.015033375,5.4491,5.4491,5.4433,5.4433,40671.015
2006-02-24 13:30:00,9.43,9.44,9.42,9.43,137695.955781375,5.4433,5.4491,5.4375,5.4433,137695.9558
2006-02-24 13:40:00,9.43,9.43,9.42,9.42,61477.0098705,5.4433,5.4433,5.4375,5.4375,61477.0099
2006-02-24 13:50:00,9.42,9.43,9.41,9.41,93051.93670875,5.4375,5.4433,5.4317,5.4317,93051.9367
2006-02-24 14:00:00,9.41,9.41,9.4,9.4,51439.9470345,5.4317,5.4317,5.426,5.426,51439.947
2006-02-24 14:10:00,9.4,9.41,9.4,9.4,34084.19254725,5.426,5.4317,5.426,5.426,34084.1925
2006-02-24 14:20:00,9.4,9.44,9.4,9.43,205550.68266225,5.426,5.4491,5.426,5.4433,205550.6827
2006-02-24 14:30:00,9.43,9.44,9.41,9.43,124940.521760625,5.4433,5.4491,5.4317,5.4433,124940.5218
2006-02-24 14:40:00,9.44,9.45,9.43,9.44,192063.379476375,5.4491,5.4548,5.4433,5.4491,192063.3795
2006-02-24 14:50:00,9.44,9.45,9.43,9.44,276646.54441725,5.4491,5.4548,5.4433,5.4491,276646.5444
2006-02-24 15:00:00,9.44,9.45,9.44,9.44,192272.484952125,5.4491,5.4548,5.4491,5.4491,192272.485
2006-02-24 15:10:00,9.45,9.46,9.44,9.44,453027.013212375,5.4548,5.4606,5.4491,5.4491,453027.0132
2006-02-24 15:20:00,9.44,9.45,9.44,9.44,231166.103441625,5.4491,5.4548,5.4491,5.4491,231166.1034
2006-02-24 15:30:00,9.44,9.45,9.4,9.4,242039.588180625,5.4491,5.4548,5.426,5.426,242039.5882
2006-02-24 15:40:00,9.41,9.45,9.39,9.44,327145.516810875,5.4317,5.4548,5.4202,5.4491,327145.5168
2006-02-24 15:50:00,9.44,9.47,9.43,9.45,733123.7979795,5.4491,5.4664,5.4433,5.4548,733123.798
2006-02-27 09:30:00,9.53,9.53,9.47,9.52,196350.04172925,5.501,5.501,5.4664,5.4952,196350.0417
2006-02-27 09:40:00,9.51,9.52,9.49,9.51,224265.622741875,5.4895,5.4952,5.4779,5.4895,224265.6227
2006-02-27 09:50:00,9.5,9.51,9.48,9.51,155574.473958,5.4837,5.4895,5.4721,5.4895,155574.474
2006-02-27 10:00:00,9.51,9.54,9.49,9.54,234930.002005125,5.4895,5.5068,5.4779,5.5068,234930.002
2006-02-27 10:10:00,9.53,9.55,9.52,9.52,265668.506940375,5.501,5.5126,5.4952,5.4952,265668.5069
2006-02-27 10:20:00,9.52,9.54,9.52,9.52,200427.598506375,5.4952,5.5068,5.4952,5.4952,200427.5985
2006-02-27 10:30:00,9.53,9.54,9.52,9.54,48617.023111875,5.501,5.5068,5.4952,5.5068,48617.0231
2006-02-27 10:40:00,9.54,9.54,9.52,9.54,111975.982264125,5.5068,5.5068,5.4952,5.5068,111975.9823
2006-02-27 10:50:00,9.53,9.54,9.5,9.5,108839.400127875,5.501,5.5068,5.4837,5.4837,108839.4001
2006-02-27 11:00:00,9.5,9.52,9.5,9.51,102252.57764175,5.4837,5.4952,5.4837,5.4895,102252.5776
2006-02-27 11:10:00,9.52,9.52,9.51,9.51,51649.05251025,5.4952,5.4952,5.4895,5.4895,51649.0525
2006-02-27 11:20:00,9.51,9.52,9.5,9.51,48303.36489825,5.4895,5.4952,5.4837,5.4895,48303.3649
2006-02-27 11:30:00,9.51,9.52,9.51,9.52,38161.749324375,5.4895,5.4952,5.4895,5.4952,38161.7493
2006-02-27 11:40:00,9.52,9.52,9.51,9.52,63149.8536765,5.4952,5.4952,5.4895,5.4952,63149.8537
2006-02-27 11:50:00,9.52,9.52,9.51,9.51,19760.467458375,5.4952,5.4952,5.4895,5.4895,19760.4675
2006-02-27 12:00:00,9.51,9.53,9.5,9.52,102148.024903875,5.4895,5.501,5.4837,5.4952,102148.0249
2006-02-27 12:10:00,9.52,9.55,9.52,9.55,315644.715644625,5.4952,5.5126,5.4952,5.5126,315644.7156
2006-02-27 12:20:00,9.55,9.55,9.55,9.55,103298.1050205,5.5126,5.5126,5.5126,5.5126,103298.105
2006-02-27 12:30:00,9.55,9.58,9.55,9.58,324740.80383975,5.5126,5.5299,5.5126,5.5299,324740.8038
2006-02-27 12:40:00,9.57,9.58,9.57,9.57,42866.62252875,5.5241,5.5299,5.5241,5.5241,42866.6225
2006-02-27 12:50:00,9.57,9.61,9.57,9.6,365098.1606595,5.5241,5.5472,5.5241,5.5414,365098.1607
2006-02-27 13:00:00,9.61,9.61,9.58,9.59,118667.357488125,5.5472,5.5472,5.5299,5.5356,118667.3575
2006-02-27 13:10:00,9.59,9.6,9.59,9.6,43493.938956,5.5356,5.5414,5.5356,5.5414,43493.939
2006-02-27 13:20:00,9.59,9.6,9.58,9.59,52276.3689375,5.5356,5.5414,5.5299,5.5356,52276.3689
2006-02-27 13:30:00,9.59,9.6,9.59,9.59,40566.4622955,5.5356,5.5414,5.5356,5.5356,40566.4623
2006-02-27 13:40:00,9.59,9.61,9.59,9.61,200845.809457875,5.5356,5.5472,5.5356,5.5472,200845.8095
2006-02-27 13:50:00,9.6,9.61,9.6,9.61,25406.315303625,5.5414,5.5472,5.5414,5.5472,25406.3153
2006-02-27 14:00:00,9.6,9.61,9.6,9.61,279469.468339875,5.5414,5.5472,5.5414,5.5472,279469.4683
2006-02-27 14:10:00,9.61,9.63,9.6,9.62,102043.472166,5.5472,5.5587,5.5414,5.553,102043.4722
2006-02-27 14:20:00,9.61,9.62,9.61,9.62,29692.9775565,5.5472,5.553,5.5472,5.553,29692.9776
2006-02-27 14:30:00,9.61,9.62,9.61,9.61,61790.668084125,5.5472,5.553,5.5472,5.5472,61790.6681
2006-02-27 14:40:00,9.61,9.62,9.61,9.62,88974.379931625,5.5472,5.553,5.5472,5.553,88974.3799
2006-02-27 14:50:00,9.62,9.62,9.56,9.59,267655.00896,5.553,5.553,5.5183,5.5356,267655.009
2006-02-27 15:00:00,9.6,9.61,9.59,9.6,118040.041060875,5.5414,5.5472,5.5356,5.5414,118040.0411
2006-02-27 15:10:00,9.6,9.61,9.6,9.6,77996.34245475,5.5414,5.5472,5.5414,5.5414,77996.3425
2006-02-27 15:20:00,9.6,9.6,9.58,9.58,98384.126340375,5.5414,5.5414,5.5299,5.5299,98384.1263
2006-02-27 15:30:00,9.58,9.59,9.58,9.58,276855.649893,5.5299,5.5356,5.5299,5.5299,276855.6499
2006-02-27 15:40:00,9.58,9.59,9.56,9.56,265354.84872675,5.5299,5.5356,5.5183,5.5183,265354.8487
2006-02-27 15:50:00,9.56,9.58,9.56,9.58,231479.76165525,5.5183,5.5299,5.5183,5.5299,231479.7617
2006-02-28 09:30:00,9.59,9.6,9.49,9.52,607869.61800525,5.5356,5.5414,5.4779,5.4952,607869.618
2006-02-28 09:40:00,9.52,9.56,9.47,9.55,235870.976646,5.4952,5.5183,5.4664,5.5126,235870.9766
2006-02-28 09:50:00,9.56,9.56,9.5,9.51,308639.682207,5.5183,5.5183,5.4837,5.4895,308639.6822
2006-02-28 10:00:00,9.52,9.52,9.47,9.48,141564.40708275,5.4952,5.4952,5.4664,5.4721,141564.4071
2006-02-28 10:10:00,9.47,9.47,9.41,9.44,263263.79396925,5.4664,5.4664,5.4317,5.4491,263263.794
2006-02-28 10:20:00,9.44,9.45,9.42,9.43,279155.81012625,5.4491,5.4548,5.4375,5.4433,279155.8101
2006-02-28 10:30:00,9.43,9.43,9.36,9.37,282396.945000375,5.4433,5.4433,5.4029,5.4086,282396.945
2006-02-28 10:40:00,9.37,9.38,9.35,9.36,92738.278495125,5.4086,5.4144,5.3971,5.4029,92738.2785
2006-02-28 10:50:00,9.36,9.38,9.36,9.36,106852.89810825,5.4029,5.4144,5.4029,5.4029,106852.8981
2006-02-28 11:00:00,9.37,9.38,9.35,9.36,377644.4892045,5.4086,5.4144,5.3971,5.4029,377644.4892
2006-02-28 11:10:00,9.36,9.4,9.35,9.37,461913.99593175,5.4029,5.426,5.3971,5.4086,461913.9959
2006-02-28 11:20:00,9.38,9.38,9.34,9.37,470278.21496175,5.4144,5.4144,5.3913,5.4086,470278.215
2006-02-28 11:30:00,9.36,9.37,9.31,9.33,545451.633493875,5.4029,5.4086,5.374,5.3856,545451.6335
2006-02-28 11:40:00,9.33,9.36,9.32,9.32,383499.4425255,5.3856,5.4029,5.3798,5.3798,383499.4425
2006-02-28 11:50:00,9.33,9.37,9.32,9.33,131422.791508875,5.3856,5.4086,5.3798,5.3856,131422.7915
2006-02-28 12:00:00,9.33,9.34,9.28,9.3,179830.709145,5.3856,5.3913,5.3567,5.3682,179830.7091
2006-02-28 12:10:00,9.3,9.32,9.3,9.3,108107.53096275,5.3682,5.3798,5.3682,5.3682,108107.531
2006-02-28 12:20:00,9.3,9.32,9.29,9.29,73709.680201875,5.3682,5.3798,5.3625,5.3625,73709.6802
2006-02-28 12:30:00,9.29,9.33,9.29,9.33,184849.240563,5.3625,5.3856,5.3625,5.3856,184849.2406
2006-02-28 12:40:00,9.33,9.34,9.32,9.34,120758.412245625,5.3856,5.3913,5.3798,5.3913,120758.4122
2006-02-28 12:50:00,9.34,9.34,9.31,9.32,133409.2935285,5.3913,5.3913,5.374,5.3798,133409.2935
2006-02-28 13:00:00,9.32,9.33,9.32,9.33,61686.11534625,5.3798,5.3856,5.3798,5.3856,61686.1153
2006-02-28 13:10:00,9.33,9.33,9.31,9.32,241830.482704875,5.3856,5.3856,5.374,5.3798,241830.4827
2006-02-28 13:20:00,9.32,9.34,9.31,9.33,219142.538586,5.3798,5.3913,5.374,5.3856,219142.5386
2006-02-28 13:30:00,9.31,9.34,9.31,9.33,428561.672549625,5.374,5.3913,5.374,5.3856,428561.6725
2006-02-28 13:40:00,9.34,9.34,9.32,9.32,103507.21049625,5.3913,5.3913,5.3798,5.3798,103507.2105
2006-02-28 13:50:00,9.31,9.32,9.3,9.31,100788.8393115,5.374,5.3798,5.3682,5.374,100788.8393
2006-02-28 14:00:00,9.3,9.31,9.29,9.3,206387.10456525,5.3682,5.374,5.3625,5.3682,206387.1046
2006-02-28 14:10:00,9.29,9.3,9.28,9.3,58131.3222585,5.3625,5.3682,5.3567,5.3682,58131.3223
2006-02-28 14:20:00,9.29,9.3,9.28,9.28,110198.58572025,5.3625,5.3682,5.3567,5.3567,110198.5857
2006-02-28 14:30:00,9.29,9.31,9.28,9.3,194154.434233875,5.3625,5.374,5.3567,5.3682,194154.4342
2006-02-28 14:40:00,9.31,9.33,9.29,9.31,120026.5430805,5.374,5.3856,5.3625,5.374,120026.5431
2006-02-28 14:50:00,9.31,9.33,9.3,9.32,93574.700398125,5.374,5.3856,5.3682,5.3798,93574.7004
2006-02-28 15:00:00,9.32,9.34,9.29,9.29,227088.5466645,5.3798,5.3913,5.3625,5.3625,227088.5467
2006-02-28 15:10:00,9.3,9.32,9.29,9.31,172093.80654225,5.3682,5.3798,5.3625,5.374,172093.8065
2006-02-28 15:20:00,9.31,9.34,9.3,9.33,359452.31281425,5.374,5.3913,5.3682,5.3856,359452.3128
2006-02-28 15:30:00,9.32,9.34,9.31,9.32,306444.074711625,5.3798,5.3913,5.374,5.3798,306444.0747
2006-02-28 15:40:00,9.32,9.34,9.32,9.34,352551.8321145,5.3798,5.3913,5.3798,5.3913,352551.8321
2006-02-28 15:50:00,9.34,9.34,9.31,9.32,437866.8662205,5.3913,5.3913,5.374,5.3798,437866.8662
2006-03-01 09:30:00,9.36,9.44,9.36,9.43,425006.879461875,5.4029,5.4491,5.4029,5.4433,425006.8795
2006-03-01 09:40:00,9.43,9.54,9.42,9.5,526423.035200625,5.4433,5.5068,5.4375,5.4837,526423.0352
2006-03-01 09:50:00,9.5,9.5,9.44,9.49,179935.261882875,5.4837,5.4837,5.4491,5.4779,179935.2619
2006-03-01 10:00:00,9.48,9.5,9.45,9.49,144073.67279175,5.4721,5.4837,5.4548,5.4779,144073.6728
2006-03-01 10:10:00,9.49,9.49,9.43,9.44,190808.746621875,5.4779,5.4779,5.4433,5.4491,190808.7466
2006-03-01 10:20:00,9.43,9.44,9.4,9.43,163206.823822875,5.4433,5.4491,5.426,5.4433,163206.8238
2006-03-01 10:30:00,9.44,9.45,9.42,9.43,82073.899231875,5.4491,5.4548,5.4375,5.4433,82073.8992
2006-03-01 10:40:00,9.43,9.5,9.43,9.49,287520.02915625,5.4433,5.4837,5.4433,5.4779,287520.0292
2006-03-01 10:50:00,9.49,9.5,9.47,9.47,56772.136666125,5.4779,5.4837,5.4664,5.4664,56772.1367
2006-03-01 11:00:00,9.47,9.51,9.47,9.5,198336.543748875,5.4664,5.4895,5.4664,5.4837,198336.5437
2006-03-01 11:10:00,9.49,9.5,9.45,9.46,183071.844019125,5.4779,5.4837,5.4548,5.4606,183071.844
2006-03-01 11:20:00,9.46,9.48,9.44,9.47,168748.11893025,5.4606,5.4721,5.4491,5.4664,168748.1189
2006-03-01 11:30:00,9.48,9.5,9.48,9.5,73814.23293975,5.4721,5.4837,5.4721,5.4837,73814.2329
2006-03-01 11:40:00,9.5,9.5,9.49,9.49,23210.70780825,5.4837,5.4837,5.4779,5.4779,23210.7078
2006-03-01 11:50:00,9.49,9.51,9.49,9.51,81864.793756125,5.4779,5.4895,5.4779,5.4895,81864.7938
2006-03-01 12:00:00,9.51,9.52,9.51,9.52,127867.998421125,5.4895,5.4952,5.4895,5.4952,127867.9984
2006-03-01 12:10:00,9.52,9.54,9.51,9.53,221338.146081375,5.4952,5.5068,5.4895,5.501,221338.1461
2006-03-01 12:20:00,9.53,9.54,9.51,9.51,101520.708476625,5.501,5.5068,5.4895,5.4895,101520.7085
2006-03-01 12:30:00,9.5,9.54,9.5,9.52,119399.22665325,5.4837,5.5068,5.4837,5.4952,119399.2267
2006-03-01 12:40:00,9.53,9.54,9.52,9.54,180980.789261625,5.501,5.5068,5.4952,5.5068,180980.7893
2006-03-01 12:50:00,9.54,9.54,9.53,9.54,134350.268169375,5.5068,5.5068,5.501,5.5068,134350.2682
2006-03-01 13:00:00,9.54,9.56,9.53,9.55,173139.333921,5.5068,5.5183,5.501,5.5126,173139.3339
2006-03-01 13:10:00,9.55,9.55,9.54,9.55,62313.4317735,5.5126,5.5126,5.5068,5.5126,62313.4318
2006-03-01 13:20:00,9.55,9.55,9.54,9.55,109466.716555125,5.5126,5.5126,5.5068,5.5126,109466.7166
2006-03-01 13:30:00,9.56,9.57,9.55,9.56,107793.872749125,5.5183,5.5241,5.5126,5.5183,107793.8727
2006-03-01 13:40:00,9.57,9.59,9.55,9.57,242666.904607875,5.5241,5.5356,5.5126,5.5241,242666.9046
2006-03-01 13:50:00,9.57,9.57,9.55,9.57,860573.585449125,5.5241,5.5241,5.5126,5.5241,860573.5854
2006-03-01 14:00:00,9.57,9.59,9.56,9.59,727164.291920625,5.5241,5.5356,5.5183,5.5356,727164.2919
2006-03-01 14:10:00,9.58,9.59,9.57,9.58,225520.255596375,5.5299,5.5356,5.5241,5.5299,225520.2556
2006-03-01 14:20:00,9.58,9.59,9.57,9.58,231061.55070375,5.5299,5.5356,5.5241,5.5299,231061.5507
2006-03-01 14:30:00,9.58,9.59,9.57,9.59,168016.249765125,5.5299,5.5356,5.5241,5.5356,168016.2498
2006-03-01 14:40:00,9.58,9.61,9.58,9.61,141982.61803425,5.5299,5.5472,5.5299,5.5472,141982.618
2006-03-01 14:50:00,9.6,9.63,9.59,9.62,206700.762778875,5.5414,5.5587,5.5356,5.553,206700.7628
2006-03-01 15:00:00,9.62,9.62,9.6,9.61,130690.92234375,5.553,5.553,5.5414,5.5472,130690.9223
2006-03-01 15:10:00,9.61,9.61,9.57,9.59,237230.162238375,5.5472,5.5472,5.5241,5.5356,237230.1622
2006-03-01 15:20:00,9.59,9.61,9.58,9.59,383499.4425255,5.5356,5.5472,5.5299,5.5356,383499.4425
2006-03-01 15:30:00,9.59,9.59,9.57,9.59,485438.361953625,5.5356,5.5356,5.5241,5.5356,485438.362
2006-03-01 15:40:00,9.58,9.59,9.57,9.58,512726.626539,5.5299,5.5356,5.5241,5.5299,512726.6265
2006-03-01 15:50:00,9.59,9.6,9.57,9.6,422497.613752875,5.5356,5.5414,5.5241,5.5414,422497.6138
2006-03-02 09:30:00,9.61,9.65,9.57,9.62,969517.538314875,5.5472,5.5703,5.5241,5.553,969517.5383
2006-03-02 09:40:00,9.62,9.65,9.6,9.61,1089125.870443875,5.553,5.5703,5.5414,5.5472,1089125.8704
2006-03-02 09:50:00,9.61,9.62,9.57,9.57,361543.36757175,5.5472,5.553,5.5241,5.5241,361543.3676
2006-03-02 10:00:00,9.57,9.62,9.57,9.62,522345.4784235,5.5241,5.553,5.5241,5.553,522345.4784
2006-03-02 10:10:00,9.61,9.62,9.6,9.62,525482.06055975,5.5472,5.553,5.5414,5.553,525482.0606
2006-03-02 10:20:00,9.62,9.62,9.61,9.62,293061.324263625,5.553,5.553,5.5472,5.553,293061.3243
2006-03-02 10:30:00,9.62,9.62,9.6,9.61,154947.15753075,5.553,5.553,5.5414,5.5472,154947.1575
2006-03-02 10:40:00,9.61,9.64,9.6,9.63,234930.002005125,5.5472,5.5645,5.5414,5.5587,234930.002
2006-03-02 10:50:00,9.63,9.64,9.61,9.63,223324.648101,5.5587,5.5645,5.5472,5.5587,223324.6481
2006-03-02 11:00:00,9.63,9.64,9.62,9.64,544301.55337725,5.5587,5.5645,5.553,5.5645,544301.5534
2006-03-02 11:10:00,9.64,9.64,9.6,9.6,427725.250646625,5.5645,5.5645,5.5414,5.5414,427725.2506
2006-03-02 11:20:00,9.61,9.61,9.56,9.58,219142.538586,5.5472,5.5472,5.5183,5.5299,219142.5386
2006-03-02 11:30:00,9.58,9.59,9.55,9.55,387890.65751625,5.5299,5.5356,5.5126,5.5126,387890.6575
2006-03-02 11:40:00,9.55,9.56,9.53,9.54,151392.364443,5.5126,5.5183,5.501,5.5068,151392.3644
2006-03-02 11:50:00,9.54,9.55,9.53,9.54,141564.40708275,5.5068,5.5126,5.501,5.5068,141564.4071
2006-03-02 12:00:00,9.53,9.55,9.53,9.55,139787.010538875,5.501,5.5126,5.501,5.5126,139787.0105
2006-03-02 12:10:00,9.55,9.55,9.53,9.55,137591.4030435,5.5126,5.5126,5.501,5.5126,137591.403
2006-03-02 12:20:00,9.55,9.55,9.53,9.54,214646.770857375,5.5126,5.5126,5.501,5.5068,214646.7709
2006-03-02 12:30:00,9.54,9.54,9.51,9.51,108734.84739,5.5068,5.5068,5.4895,5.4895,108734.8474
2006-03-02 12:40:00,9.51,9.56,9.51,9.56,161847.6382305,5.4895,5.5183,5.4895,5.5183,161847.6382
2006-03-02 12:50:00,9.55,9.55,9.52,9.53,188194.928175,5.5126,5.5126,5.4952,5.501,188194.9282
2006-03-02 13:00:00,9.52,9.53,9.49,9.51,346592.326055625,5.4952,5.501,5.4779,5.4895,346592.3261
2006-03-02 13:10:00,9.5,9.52,9.49,9.51,332582.259180375,5.4837,5.4952,5.4779,5.4895,332582.2592
2006-03-02 13:20:00,9.5,9.53,9.5,9.5,136964.08661625,5.4837,5.501,5.4837,5.4837,136964.0866
2006-03-02 13:30:00,9.51,9.53,9.5,9.51,128599.86758625,5.4895,5.501,5.4837,5.4895,128599.8676
2006-03-02 13:40:00,9.52,9.55,9.52,9.53,92947.383970875,5.4952,5.5126,5.4952,5.501,92947.384
2006-03-02 13:50:00,9.52,9.54,9.51,9.53,189554.113767375,5.4952,5.5068,5.4895,5.501,189554.1138
2006-03-02 14:00:00,9.54,9.54,9.51,9.52,80191.949950125,5.5068,5.5068,5.4895,5.4952,80191.95
2006-03-02 14:10:00,9.52,9.53,9.51,9.52,121176.623197125,5.4952,5.501,5.4895,5.4952,121176.6232
2006-03-02 14:20:00,9.52,9.54,9.51,9.52,198127.438273125,5.4952,5.5068,5.4895,5.4952,198127.4383
2006-03-02 14:30:00,9.52,9.53,9.5,9.51,234407.23831575,5.4952,5.501,5.4837,5.4895,234407.2383
2006-03-02 14:40:00,9.5,9.55,9.5,9.55,193631.6705445,5.4837,5.5126,5.4837,5.5126,193631.6705
2006-03-02 14:50:00,9.55,9.55,9.53,9.53,213287.585265,5.5126,5.5126,5.501,5.501,213287.5853
2006-03-02 15:00:00,9.53,9.54,9.51,9.53,260127.211833,5.501,5.5068,5.4895,5.501,260127.2118
2006-03-02 15:10:00,9.52,9.54,9.5,9.51,311567.1588675,5.4952,5.5068,5.4837,5.4895,311567.1589
2006-03-02 15:20:00,9.5,9.52,9.5,9.52,330804.8626365,5.4837,5.4952,5.4837,5.4952,330804.8626
2006-03-02 15:30:00,9.51,9.53,9.51,9.52,383394.889787625,5.4895,5.501,5.4895,5.4952,383394.8898
2006-03-02 15:40:00,9.51,9.52,9.49,9.5,419151.926140875,5.4895,5.4952,5.4779,5.4837,419151.9261
2006-03-02 15:50:00,9.5,9.53,9.49,9.51,642790.2324555,5.4837,5.501,5.4779,5.4895,642790.2325
2006-03-03 09:30:00,9.51,9.51,9.4,9.42,587168.175906,5.4895,5.4895,5.426,5.4375,587168.1759
2006-03-03 09:40:00,9.43,9.5,9.43,9.47,339587.292618,5.4433,5.4837,5.4433,5.4664,339587.2926
2006-03-03 09:50:00,9.48,9.55,9.47,9.55,512622.073801125,5.4721,5.5126,5.4664,5.5126,512622.0738
2006-03-03 10:00:00,9.55,9.55,9.51,9.51,416015.344004625,5.5126,5.5126,5.4895,5.4895,416015.344
2006-03-03 10:10:00,9.51,9.52,9.48,9.5,260859.080998125,5.4895,5.4952,5.4721,5.4837,260859.081
2006-03-03 10:20:00,9.5,9.51,9.48,9.5,174916.730464875,5.4837,5.4895,5.4721,5.4837,174916.7305
2006-03-03 10:30:00,9.49,9.53,9.49,9.51,157351.870501875,5.4779,5.501,5.4779,5.4895,157351.8705
2006-03-03 10:40:00,9.51,9.53,9.5,9.51,158188.292404875,5.4895,5.501,5.4837,5.4895,158188.2924
2006-03-03 10:50:00,9.51,9.51,9.47,9.5,128495.314848375,5.4895,5.4895,5.4664,5.4837,128495.3148
2006-03-03 11:00:00,9.5,9.54,9.5,9.52,191436.063049125,5.4837,5.5068,5.4837,5.4952,191436.063
2006-03-03 11:10:00,9.52,9.53,9.5,9.51,148151.229568875,5.4952,5.501,5.4837,5.4895,148151.2296
2006-03-03 11:20:00,9.51,9.55,9.5,9.53,289924.742127375,5.4895,5.5126,5.4837,5.501,289924.7421
2006-03-03 11:30:00,9.53,9.54,9.5,9.52,206700.762778875,5.501,5.5068,5.4837,5.4952,206700.7628
2006-03-03 11:40:00,9.52,9.53,9.5,9.5,143132.698150875,5.4952,5.501,5.4837,5.4837,143132.6982
2006-03-03 11:50:00,9.5,9.53,9.49,9.52,148255.78230675,5.4837,5.501,5.4779,5.4952,148255.7823
2006-03-03 12:00:00,9.52,9.53,9.49,9.5,189972.324718875,5.4952,5.501,5.4779,5.4837,189972.3247
2006-03-03 12:10:00,9.5,9.51,9.48,9.5,59281.402375125,5.4837,5.4895,5.4721,5.4837,59281.4024
2006-03-03 12:20:00,9.5,9.52,9.49,9.52,278528.493699,5.4837,5.4952,5.4779,5.4952,278528.4937
2006-03-03 12:30:00,9.52,9.54,9.5,9.52,356420.283415875,5.4952,5.5068,5.4837,5.4952,356420.2834
2006-03-03 12:40:00,9.52,9.54,9.52,9.53,123685.888906125,5.4952,5.5068,5.4952,5.501,123685.8889
2006-03-03 12:50:00,9.53,9.53,9.5,9.5,112185.087739875,5.501,5.501,5.4837,5.4837,112185.0877
2006-03-03 13:00:00,9.5,9.51,9.48,9.49,89601.696358875,5.4837,5.4895,5.4721,5.4779,89601.6964
2006-03-03 13:10:00,9.49,9.5,9.48,9.48,100997.94478725,5.4779,5.4837,5.4721,5.4721,100997.9448
2006-03-03 13:20:00,9.49,9.52,9.49,9.52,161220.32180325,5.4779,5.4952,5.4779,5.4952,161220.3218
2006-03-03 13:30:00,9.52,9.52,9.5,9.52,210360.1086045,5.4952,5.4952,5.4837,5.4952,210360.1086
2006-03-03 13:40:00,9.52,9.52,9.51,9.51,129436.28948925,5.4952,5.4952,5.4895,5.4895,129436.2895
2006-03-03 13:50:00,9.5,9.53,9.49,9.5,142923.592675125,5.4837,5.501,5.4779,5.4837,142923.5927
2006-03-03 14:00:00,9.49,9.5,9.48,9.5,135186.690072375,5.4779,5.4837,5.4721,5.4837,135186.6901
2006-03-03 14:10:00,9.5,9.51,9.47,9.47,207641.73741975,5.4837,5.4895,5.4664,5.4664,207641.7374
2006-03-03 14:20:00,9.47,9.48,9.45,9.46,93051.93670875,5.4664,5.4721,5.4548,5.4606,93051.9367
2006-03-03 14:30:00,9.46,9.46,9.42,9.44,144282.7782675,5.4606,5.4606,5.4375,5.4491,144282.7783
2006-03-03 14:40:00,9.43,9.46,9.42,9.45,379840.096699875,5.4433,5.4606,5.4375,5.4548,379840.0967
2006-03-03 14:50:00,9.45,9.45,9.42,9.43,170107.304522625,5.4548,5.4548,5.4375,5.4433,170107.3045
2006-03-03 15:00:00,9.43,9.44,9.41,9.44,294106.851642375,5.4433,5.4491,5.4317,5.4491,294106.8516
2006-03-03 15:10:00,9.44,9.44,9.41,9.42,207223.52646825,5.4491,5.4491,5.4317,5.4375,207223.5265
2006-03-03 15:20:00,9.41,9.42,9.38,9.39,327981.938713875,5.4317,5.4375,5.4144,5.4202,327981.9387
2006-03-03 15:30:00,9.39,9.4,9.37,9.39,308430.57673125,5.4202,5.426,5.4086,5.4202,308430.5767
2006-03-03 15:40:00,9.39,9.4,9.37,9.37,286056.290826,5.4202,5.426,5.4086,5.4086,286056.2908
2006-03-03 15:50:00,9.38,9.39,9.37,9.37,334464.208462125,5.4144,5.4202,5.4086,5.4086,334464.2085
2006-03-06 09:30:00,9.35,9.42,9.35,9.35,390295.370487375,5.3971,5.4375,5.3971,5.3971,390295.3705
2006-03-06 09:40:00,9.34,9.35,9.3,9.32,349938.013667625,5.3913,5.3971,5.3682,5.3798,349938.0137
2006-03-06 09:50:00,9.32,9.37,9.32,9.35,145955.6220735,5.3798,5.4086,5.3798,5.3971,145955.6221
2006-03-06 10:00:00,9.36,9.47,9.34,9.39,493907.1337215,5.4029,5.4664,5.3913,5.4202,493907.1337
2006-03-06 10:10:00,9.39,9.42,9.39,9.4,148360.335044625,5.4202,5.4375,5.4202,5.426,148360.335
2006-03-06 10:20:00,9.4,9.46,9.39,9.46,238171.13687925,5.426,5.4606,5.4202,5.4606,238171.1369
2006-03-06 10:30:00,9.46,9.47,9.4,9.4,105389.159778,5.4606,5.4664,5.426,5.426,105389.1598
2006-03-06 10:40:00,9.41,9.41,9.38,9.39,58549.53321,5.4317,5.4317,5.4144,5.4202,58549.5332
2006-03-06 10:50:00,9.4,9.43,9.4,9.41,65659.1193855,5.426,5.4433,5.426,5.4317,65659.1194
2006-03-06 11:00:00,9.42,9.43,9.41,9.43,94411.122301125,5.4375,5.4433,5.4317,5.4433,94411.1223
2006-03-06 11:10:00,9.42,9.43,9.4,9.42,81551.1355425,5.4375,5.4433,5.426,5.4375,81551.1355
2006-03-06 11:20:00,9.41,9.43,9.41,9.43,97338.598961625,5.4317,5.4433,5.4317,5.4433,97338.599
2006-03-06 11:30:00,9.43,9.43,9.41,9.42,133932.057217875,5.4433,5.4433,5.4317,5.4375,133932.0572
2006-03-06 11:40:00,9.43,9.43,9.4,9.42,95456.649679875,5.4433,5.4433,5.426,5.4375,95456.6497
2006-03-06 11:50:00,9.42,9.45,9.42,9.44,84060.4012515,5.4375,5.4548,5.4375,5.4491,84060.4013
2006-03-06 12:00:00,9.44,9.45,9.42,9.45,122326.70331375,5.4491,5.4548,5.4375,5.4548,122326.7033
2006-03-06 12:10:00,9.44,9.45,9.41,9.41,118981.01570175,5.4491,5.4548,5.4317,5.4317,118981.0157
2006-03-06 12:20:00,9.41,9.42,9.41,9.42,21642.416740125,5.4317,5.4375,5.4317,5.4375,21642.4167
2006-03-06 12:30:00,9.42,9.42,9.39,9.39,50185.31418,5.4375,5.4375,5.4202,5.4202,50185.3142
2006-03-06 12:40:00,9.39,9.4,9.36,9.36,68272.937832375,5.4202,5.426,5.4029,5.4029,68272.9378
2006-03-06 12:50:00,9.36,9.36,9.34,9.34,611842.6220445,5.4029,5.4029,5.3913,5.3913,611842.622
2006-03-06 13:00:00,9.34,9.35,9.32,9.33,312717.238984125,5.3913,5.3971,5.3798,5.3856,312717.239
2006-03-06 13:10:00,9.34,9.34,9.32,9.32,75173.418532125,5.3913,5.3913,5.3798,5.3798,75173.4185
2006-03-06 13:20:00,9.32,9.33,9.3,9.31,76009.840435125,5.3798,5.3856,5.3682,5.374,76009.8404
2006-03-06 13:30:00,9.3,9.3,9.24,9.25,237230.162238375,5.3682,5.3682,5.3336,5.3394,237230.1622
2006-03-06 13:40:00,9.25,9.28,9.24,9.26,71409.519968625,5.3394,5.3567,5.3336,5.3452,71409.52
2006-03-06 13:50:00,9.26,9.27,9.25,9.27,75591.629483625,5.3452,5.3509,5.3394,5.3509,75591.6295
2006-03-06 14:00:00,9.27,9.27,9.2,9.21,141041.643393375,5.3509,5.3509,5.3105,5.3163,141041.6434
2006-03-06 14:10:00,9.2,9.24,9.2,9.23,258977.131716375,5.3105,5.3336,5.3105,5.3278,258977.1317
2006-03-06 14:20:00,9.23,9.24,9.2,9.2,201054.914933625,5.3278,5.3336,5.3105,5.3105,201054.9149
2006-03-06 14:30:00,9.2,9.22,9.2,9.22,168016.249765125,5.3105,5.3221,5.3105,5.3221,168016.2498
2006-03-06 14:40:00,9.21,9.22,9.19,9.2,172616.570231625,5.3163,5.3221,5.3047,5.3105,172616.5702
2006-03-06 14:50:00,9.2,9.22,9.19,9.22,215064.981808875,5.3105,5.3221,5.3047,5.3221,215064.9818
2006-03-06 15:00:00,9.22,9.26,9.21,9.24,191540.615787,5.3221,5.3452,5.3163,5.3336,191540.6158
2006-03-06 15:10:00,9.23,9.3,9.23,9.28,210360.1086045,5.3278,5.3682,5.3278,5.3567,210360.1086
2006-03-06 15:20:00,9.28,9.31,9.27,9.3,298498.066633125,5.3567,5.374,5.3509,5.3682,298498.0666
2006-03-06 15:30:00,9.29,9.3,9.28,9.29,281351.417621625,5.3625,5.3682,5.3567,5.3625,281351.4176
2006-03-06 15:40:00,9.29,9.32,9.26,9.27,597728.002431375,5.3625,5.3798,5.3452,5.3509,597728.0024
2006-03-06 15:50:00,9.27,9.28,9.24,9.27,469232.687583,5.3509,5.3567,5.3336,5.3509,469232.6876
2006-03-07 09:30:00,9.21,9.27,9.13,9.13,349101.591764625,5.3163,5.3509,5.2701,5.2701,349101.5918
2006-03-07 09:40:00,9.13,9.18,9.11,9.12,426888.828743625,5.2701,5.299,5.2586,5.2643,426888.8287
2006-03-07 09:50:00,9.12,9.12,9.07,9.09,701026.107451875,5.2643,5.2643,5.2355,5.247,701026.1075
2006-03-07 10:00:00,9.09,9.14,9.08,9.12,412774.2091305,5.247,5.2759,5.2413,5.2643,412774.2091
2006-03-07 10:10:00,9.13,9.14,9.09,9.13,246953.56686075,5.2701,5.2759,5.247,5.2701,246953.5669
2006-03-07 10:20:00,9.13,9.17,9.13,9.14,243607.87924875,5.2701,5.2932,5.2701,5.2759,243607.8792
2006-03-07 10:30:00,9.14,9.16,9.12,9.14,441317.106570375,5.2759,5.2874,5.2643,5.2759,441317.1066
2006-03-07 10:40:00,9.14,9.15,9.11,9.12,635471.54080425,5.2759,5.2817,5.2586,5.2643,635471.5408
2006-03-07 10:50:00,9.12,9.12,9.11,9.11,145014.647432625,5.2643,5.2643,5.2586,5.2586,145014.6474
2006-03-07 11:00:00,9.11,9.12,9.1,9.12,430443.621831375,5.2586,5.2643,5.2528,5.2643,430443.6218
2006-03-07 11:10:00,9.12,9.12,9.1,9.1,151810.5753945,5.2643,5.2643,5.2528,5.2528,151810.5754
2006-03-07 11:20:00,9.1,9.1,9.08,9.08,359243.2073385,5.2528,5.2528,5.2413,5.2413,359243.2073
2006-03-07 11:30:00,9.08,9.09,9.06,9.07,215796.850974,5.2413,5.247,5.2297,5.2355,215796.851
2006-03-07 11:40:00,9.07,9.11,9.06,9.06,566362.181068875,5.2355,5.2586,5.2297,5.2297,566362.1811
2006-03-07 11:50:00,9.07,9.08,9.04,9.05,242980.5628215,5.2355,5.2413,5.2182,5.2239,242980.5628
2006-03-07 12:00:00,9.05,9.08,9.04,9.05,86674.219698375,5.2239,5.2413,5.2182,5.2239,86674.2197
2006-03-07 12:10:00,9.06,9.07,9.04,9.06,75068.86579425,5.2297,5.2355,5.2182,5.2297,75068.8658
2006-03-07 12:20:00,9.05,9.06,9.01,9.03,310521.63148875,5.2239,5.2297,5.2008,5.2124,310521.6315
2006-03-07 12:30:00,9.03,9.04,9.0,9.0,70050.33437625,5.2124,5.2182,5.1951,5.1951,70050.3344
2006-03-07 12:40:00,9.0,9.01,8.98,9.0,250612.912686375,5.1951,5.2008,5.1835,5.1951,250612.9127
2006-03-07 12:50:00,9.0,9.02,8.97,8.97,194990.856136875,5.1951,5.2066,5.1778,5.1778,194990.8561
2006-03-07 13:00:00,8.97,8.98,8.95,8.97,319304.06147025,5.1778,5.1835,5.1662,5.1778,319304.0615
2006-03-07 13:10:00,8.96,8.98,8.95,8.97,189763.219243125,5.172,5.1835,5.1662,5.1778,189763.2192
2006-03-07 13:20:00,8.97,8.97,8.93,8.93,330386.651685,5.1778,5.1778,5.1547,5.1547,330386.6517
2006-03-07 13:30:00,8.92,8.95,8.9,8.94,392490.97798275,5.1489,5.1662,5.1374,5.1604,392490.978
2006-03-07 13:40:00,8.93,8.98,8.93,8.98,394477.480002375,5.1547,5.1835,5.1547,5.1835,394477.48
2006-03-07 13:50:00,8.98,9.01,8.97,8.97,539701.23291075,5.1835,5.2008,5.1778,5.1778,539701.2329
2006-03-07 14:00:00,8.97,9.02,8.96,9.01,240262.19163675,5.1778,5.2066,5.172,5.2008,240262.1916
2006-03-07 14:10:00,9.0,9.01,8.97,8.98,139055.14137375,5.1951,5.2008,5.1778,5.1835,139055.1414
2006-03-07 14:20:00,8.98,9.0,8.98,8.98,206700.762778875,5.1835,5.1951,5.1835,5.1835,206700.7628
2006-03-07 14:30:00,8.98,8.99,8.96,8.97,163729.58751225,5.1835,5.1893,5.172,5.1778,163729.5875
2006-03-07 14:40:00,8.97,9.01,8.97,9.0,352342.72663875,5.1778,5.2008,5.1778,5.1951,352342.7266
2006-03-07 14:50:00,9.0,9.02,9.0,9.0,286683.60725325,5.1951,5.2066,5.1951,5.1951,286683.6073
2006-03-07 15:00:00,9.0,9.02,8.98,9.0,298184.4084195,5.1951,5.2066,5.1835,5.1951,298184.4084
2006-03-07 15:10:00,9.0,9.01,8.98,8.99,452713.35499875,5.1951,5.2008,5.1835,5.1893,452713.355
2006-03-07 15:20:00,8.99,9.01,8.98,9.01,241412.271753375,5.1893,5.2008,5.1835,5.2008,241412.2718
2006-03-07 15:30:00,9.0,9.04,9.0,9.04,295152.379021125,5.1951,5.2182,5.1951,5.2182,295152.379
2006-03-07 15:40:00,9.04,9.05,9.02,9.02,446440.19072625,5.2182,5.2239,5.2066,5.2066,446440.1907
2006-03-07 15:50:00,9.02,9.08,9.02,9.04,540746.7602895,5.2066,5.2413,5.2066,5.2182,540746.7603
2006-03-08 09:30:00,8.99,9.04,8.97,8.97,463273.181524125,5.1893,5.2182,5.1778,5.1778,463273.1815
2006-03-08 09:40:00,8.98,9.04,8.97,9.04,465991.552708875,5.1835,5.2182,5.1778,5.2182,465991.5527
2006-03-08 09:50:00,9.03,9.04,8.99,8.99,1443873.31005375,5.2124,5.2182,5.1893,5.1893,1443873.3101
2006-03-08 10:00:00,9.0,9.02,8.99,8.99,567930.472137,5.1951,5.2066,5.1893,5.1893,567930.4721
2006-03-08 10:10:00,9.0,9.04,8.99,9.04,268386.878125125,5.1951,5.2182,5.1893,5.2182,268386.8781
2006-03-08 10:20:00,9.04,9.06,8.97,8.98,233466.263674875,5.2182,5.2297,5.1778,5.1835,233466.2637
2006-03-08 10:30:00,8.97,9.01,8.97,9.0,119294.673915375,5.1778,5.2008,5.1778,5.1951,119294.6739
2006-03-08 10:40:00,9.0,9.01,8.98,8.99,147001.14945225,5.1951,5.2008,5.1835,5.1893,147001.1495
2006-03-08 10:50:00,8.98,9.01,8.98,9.01,224683.833693375,5.1835,5.2008,5.1835,5.2008,224683.8337
2006-03-08 11:00:00,9.01,9.01,8.99,9.0,108421.189176375,5.2008,5.2008,5.1893,5.1951,108421.1892
2006-03-08 11:10:00,9.0,9.0,8.99,9.0,136545.87566475,5.1951,5.1951,5.1893,5.1951,136545.8757
2006-03-08 11:20:00,9.0,9.0,8.98,8.99,114694.353448875,5.1951,5.1951,5.1835,5.1893,114694.3534
2006-03-08 11:30:00,8.99,8.99,8.97,8.97,97024.940748,5.1893,5.1893,5.1778,5.1778,97024.9407
2006-03-08 11:40:00,8.97,8.97,8.93,8.93,59699.613326625,5.1778,5.1778,5.1547,5.1547,59699.6133
2006-03-08 11:50:00,8.93,8.94,8.9,8.91,133513.846266375,5.1547,5.1604,5.1374,5.1431,133513.8463
2006-03-08 12:00:00,8.91,8.95,8.91,8.94,565421.206428,5.1431,5.1662,5.1431,5.1604,565421.2064
2006-03-08 12:10:00,8.94,8.97,8.94,8.95,77369.0260275,5.1604,5.1778,5.1604,5.1662,77369.026
2006-03-08 12:20:00,8.95,8.97,8.94,8.97,75487.07674575,5.1662,5.1778,5.1604,5.1778,75487.0767
2006-03-08 12:30:00,8.96,8.97,8.96,8.97,66181.883074875,5.172,5.1778,5.172,5.1778,66181.8831
2006-03-08 12:40:00,8.96,8.98,8.94,8.97,74546.102104875,5.172,5.1835,5.1604,5.1778,74546.1021
2006-03-08 12:50:00,8.97,9.0,8.97,8.99,73918.785677625,5.1778,5.1951,5.1778,5.1893,73918.7857
2006-03-08 13:00:00,9.0,9.02,8.99,9.02,299648.14674975,5.1951,5.2066,5.1893,5.2066,299648.1467
2006-03-08 13:10:00,9.01,9.03,9.01,9.01,691930.01925675,5.2008,5.2124,5.2008,5.2008,691930.0193
2006-03-08 13:20:00,9.01,9.02,9.0,9.0,34293.298023,5.2008,5.2066,5.1951,5.1951,34293.298
2006-03-08 13:30:00,9.0,9.02,8.99,9.01,74127.891153375,5.1951,5.2066,5.1893,5.2008,74127.8912
2006-03-08 13:40:00,9.01,9.02,8.98,8.99,58654.085947875,5.2008,5.2066,5.1835,5.1893,58654.0859
2006-03-08 13:50:00,9.0,9.0,8.98,8.98,54576.52917075,5.1951,5.1951,5.1835,5.1835,54576.5292
2006-03-08 14:00:00,8.99,9.01,8.98,9.01,245280.72305475,5.1893,5.2008,5.1835,5.2008,245280.7231
2006-03-08 14:10:00,9.0,9.02,8.99,9.0,245176.170316875,5.1951,5.2066,5.1893,5.1951,245176.1703
2006-03-08 14:20:00,9.0,9.02,8.99,9.01,167702.5915515,5.1951,5.2066,5.1893,5.2008,167702.5916
2006-03-08 14:30:00,9.0,9.06,9.0,9.03,618220.339054875,5.1951,5.2297,5.1951,5.2124,618220.3391
2006-03-08 14:40:00,9.03,9.06,9.03,9.04,183803.71318425,5.2124,5.2297,5.2124,5.2182,183803.7132
2006-03-08 14:50:00,9.05,9.06,9.04,9.04,255840.549580125,5.2239,5.2297,5.2182,5.2182,255840.5496
2006-03-08 15:00:00,9.04,9.06,9.02,9.06,508439.964286125,5.2182,5.2297,5.2066,5.2297,508439.9643
2006-03-08 15:10:00,9.06,9.07,9.05,9.05,270896.143834125,5.2297,5.2355,5.2239,5.2239,270896.1438
2006-03-08 15:20:00,9.06,9.06,9.01,9.02,419779.242568125,5.2297,5.2297,5.2008,5.2066,419779.2426
2006-03-08 15:30:00,9.01,9.02,8.99,9.0,357884.021746125,5.2008,5.2066,5.1893,5.1951,357884.0217
2006-03-08 15:40:00,9.01,9.03,9.0,9.01,479792.514108375,5.2008,5.2124,5.1951,5.2008,479792.5141
2006-03-08 15:50:00,9.01,9.02,8.96,8.98,424065.904821,5.2008,5.2066,5.172,5.1835,424065.9048
2006-03-09 09:30:00,9.08,9.15,9.07,9.15,678965.47976025,5.2413,5.2817,5.2355,5.2817,678965.4798
2006-03-09 09:40:00,9.16,9.21,9.15,9.21,340423.714521,5.2874,5.3163,5.2817,5.3163,340423.7145
2006-03-09 09:50:00,9.21,9.27,9.21,9.22,368234.74279575,5.3163,5.3509,5.3163,5.3221,368234.7428
2006-03-09 10:00:00,9.23,9.24,9.2,9.24,181503.552951,5.3278,5.3336,5.3105,5.3336,181503.553
2006-03-09 10:10:00,9.23,9.24,9.22,9.23,231375.208917375,5.3278,5.3336,5.3221,5.3278,231375.2089
2006-03-09 10:20:00,9.23,9.26,9.22,9.23,154528.94657925,5.3278,5.3452,5.3221,5.3278,154528.9466
2006-03-09 10:30:00,9.24,9.25,9.24,9.25,297870.750205875,5.3336,5.3394,5.3336,5.3394,297870.7502
2006-03-09 10:40:00,9.25,9.25,9.2,9.21,150974.1534915,5.3394,5.3394,5.3105,5.3163,150974.1535
2006-03-09 10:50:00,9.21,9.23,9.16,9.22,1539748.170685125,5.3163,5.3278,5.2874,5.3221,1539748.1707
2006-03-09 11:00:00,9.21,9.22,9.18,9.22,200009.387554875,5.3163,5.3221,5.299,5.3221,200009.3876
2006-03-09 11:10:00,9.21,9.24,9.21,9.23,251031.123637875,5.3163,5.3336,5.3163,5.3278,251031.1236
2006-03-09 11:20:00,9.23,9.24,9.23,9.24,78414.55340625,5.3278,5.3336,5.3278,5.3336,78414.5534
2006-03-09 11:30:00,9.24,9.26,9.24,9.25,126508.81282875,5.3336,5.3452,5.3336,5.3394,126508.8128
2006-03-09 11:40:00,9.25,9.27,9.25,9.27,389249.843108625,5.3394,5.3509,5.3394,5.3509,389249.8431
2006-03-09 11:50:00,9.27,9.29,9.25,9.28,732182.823338625,5.3509,5.3625,5.3394,5.3567,732182.8233
2006-03-09 12:00:00,9.27,9.29,9.22,9.22,129018.07853775,5.3509,5.3625,5.3221,5.3221,129018.0785
2006-03-09 12:10:00,9.23,9.28,9.22,9.25,107584.767273375,5.3278,5.3567,5.3221,5.3394,107584.7673
2006-03-09 12:20:00,9.26,9.26,9.23,9.25,29274.766605,5.3452,5.3452,5.3278,5.3394,29274.7666
2006-03-09 12:30:00,9.24,9.25,9.14,9.15,80923.81911525,5.3336,5.3394,5.2759,5.2817,80923.8191
2006-03-09 12:40:00,9.15,9.18,9.13,9.18,156933.659550375,5.2817,5.299,5.2701,5.299,156933.6596
2006-03-09 12:50:00,9.18,9.2,9.18,9.19,116053.53904125,5.299,5.3105,5.299,5.3047,116053.539
2006-03-09 13:00:00,9.19,9.2,9.17,9.17,357465.810794625,5.3047,5.3105,5.2932,5.2932,357465.8108
2006-03-09 13:10:00,9.17,9.17,9.14,9.14,119608.332129,5.2932,5.2932,5.2759,5.2759,119608.3321
2006-03-09 13:20:00,9.14,9.15,9.12,9.15,233466.263674875,5.2759,5.2817,5.2643,5.2817,233466.2637
2006-03-09 13:30:00,9.15,9.15,9.13,9.14,102879.894069,5.2817,5.2817,5.2701,5.2759,102879.8941
2006-03-09 13:40:00,9.14,9.18,9.14,9.15,151810.5753945,5.2759,5.299,5.2759,5.2817,151810.5754
2006-03-09 13:50:00,9.16,9.16,9.13,9.14,84478.612203,5.2874,5.2874,5.2701,5.2759,84478.6122
2006-03-09 14:00:00,9.14,9.19,9.14,9.17,121594.834148625,5.2759,5.3047,5.2759,5.2932,121594.8341
2006-03-09 14:10:00,9.17,9.2,9.17,9.18,173871.203086125,5.2932,5.3105,5.2932,5.299,173871.2031
2006-03-09 14:20:00,9.17,9.18,9.15,9.15,71932.283658,5.2932,5.299,5.2817,5.2817,71932.2837
2006-03-09 14:30:00,9.15,9.18,9.14,9.14,84269.50672725,5.2817,5.299,5.2759,5.2759,84269.5067
2006-03-09 14:40:00,9.14,9.15,9.1,9.12,256676.971483125,5.2759,5.2817,5.2528,5.2643,256676.9715
2006-03-09 14:50:00,9.12,9.15,9.12,9.12,220501.724178375,5.2643,5.2817,5.2643,5.2643,220501.7242
2006-03-09 15:00:00,9.13,9.14,9.09,9.09,157247.317764,5.2701,5.2759,5.247,5.247,157247.3178
2006-03-09 15:10:00,9.09,9.09,9.05,9.06,375344.32897125,5.247,5.247,5.2239,5.2297,375344.329
2006-03-09 15:20:00,9.06,9.07,9.04,9.05,457000.017251625,5.2297,5.2355,5.2182,5.2239,457000.0173
2006-03-09 15:30:00,9.05,9.08,9.04,9.05,426052.406840625,5.2239,5.2413,5.2182,5.2239,426052.4068
2006-03-09 15:40:00,9.04,9.05,8.99,8.99,629407.4820075,5.2182,5.2239,5.1893,5.1893,629407.482
2006-03-09 15:50:00,9.0,9.01,8.96,8.99,749015.8141365,5.1951,5.2008,5.172,5.1893,749015.8141
2006-03-10 09:30:00,9.18,9.25,9.12,9.23,575981.032953375,5.299,5.3394,5.2643,5.3278,575981.033
2006-03-10 09:40:00,9.23,9.23,9.16,9.19,480733.48874925,5.3278,5.3278,5.2874,5.3047,480733.4887
2006-03-10 09:50:00,9.19,9.26,9.19,9.22,292643.113312125,5.3047,5.3452,5.3047,5.3221,292643.1133
2006-03-10 10:00:00,9.22,9.23,9.17,9.17,257617.946124,5.3221,5.3278,5.2932,5.2932,257617.9461
2006-03-10 10:10:00,9.18,9.23,9.17,9.21,196454.594467125,5.299,5.3278,5.2932,5.3163,196454.5945
2006-03-10 10:20:00,9.2,9.22,9.18,9.19,330909.415374375,5.3105,5.3221,5.299,5.3047,330909.4154
2006-03-10 10:30:00,9.18,9.22,9.17,9.2,225520.255596375,5.299,5.3221,5.2932,5.3105,225520.2556
2006-03-10 10:40:00,9.19,9.21,9.16,9.18,717649.992774,5.3047,5.3163,5.2874,5.299,717649.9928
2006-03-10 10:50:00,9.18,9.18,9.14,9.16,356106.62520225,5.299,5.299,5.2759,5.2874,356106.6252
2006-03-10 11:00:00,9.17,9.17,9.15,9.17,291493.0331955,5.2932,5.2932,5.2817,5.2932,291493.0332
2006-03-10 11:10:00,9.17,9.18,9.16,9.17,157979.186929125,5.2932,5.299,5.2874,5.2932,157979.1869
2006-03-10 11:20:00,9.18,9.19,9.17,9.19,230225.12880075,5.299,5.3047,5.2932,5.3047,230225.1288
2006-03-10 11:30:00,9.19,9.19,9.17,9.17,164984.22036675,5.3047,5.3047,5.2932,5.2932,164984.2204
2006-03-10 11:40:00,9.18,9.18,9.16,9.16,120653.85950775,5.299,5.299,5.2874,5.2874,120653.8595
2006-03-10 11:50:00,9.16,9.17,9.16,9.16,24151.682449125,5.2874,5.2932,5.2874,5.2874,24151.6824
2006-03-10 12:00:00,9.17,9.18,9.16,9.17,121385.728672875,5.2932,5.299,5.2874,5.2932,121385.7287
2006-03-10 12:10:00,9.18,9.18,9.16,9.16,123267.677954625,5.299,5.299,5.2874,5.2874,123267.678
2006-03-10 12:20:00,9.17,9.18,9.16,9.17,77473.578765375,5.2932,5.299,5.2874,5.2932,77473.5788
2006-03-10 12:30:00,9.17,9.18,9.16,9.17,187044.848058375,5.2932,5.299,5.2874,5.2932,187044.8481
2006-03-10 12:40:00,9.17,9.17,9.16,9.16,39207.276703125,5.2932,5.2932,5.2874,5.2874,39207.2767
2006-03-10 12:50:00,9.17,9.17,9.14,9.16,155469.921220125,5.2932,5.2932,5.2759,5.2874,155469.9212
2006-03-10 13:00:00,9.16,9.2,9.15,9.18,177425.996173875,5.2874,5.3105,5.2817,5.299,177425.9962
2006-03-10 13:10:00,9.18,9.18,9.15,9.16,128599.86758625,5.299,5.299,5.2817,5.2874,128599.8676
2006-03-10 13:20:00,9.15,9.17,9.15,9.15,36802.563732,5.2817,5.2932,5.2817,5.2817,36802.5637
2006-03-10 13:30:00,9.15,9.16,9.14,9.15,104970.9488265,5.2817,5.2874,5.2759,5.2817,104970.9488
2006-03-10 13:40:00,9.15,9.16,9.14,9.15,85942.35053325,5.2817,5.2874,5.2759,5.2817,85942.3505
2006-03-10 13:50:00,9.14,9.17,9.14,9.17,164984.22036675,5.2759,5.2932,5.2759,5.2932,164984.2204
2006-03-10 14:00:00,9.16,9.17,9.15,9.17,41298.331460625,5.2874,5.2932,5.2817,5.2932,41298.3315
2006-03-10 14:10:00,9.16,9.18,9.16,9.17,54785.6346465,5.2874,5.299,5.2874,5.2932,54785.6346
2006-03-10 14:20:00,9.17,9.18,9.16,9.17,112707.85142925,5.2932,5.299,5.2874,5.2932,112707.8514
2006-03-10 14:30:00,9.17,9.18,9.16,9.17,71304.96723075,5.2932,5.299,5.2874,5.2932,71304.9672
2006-03-10 14:40:00,9.16,9.17,9.15,9.15,38998.171227375,5.2874,5.2932,5.2817,5.2817,38998.1712
2006-03-10 14:50:00,9.15,9.15,9.13,9.15,147942.124093125,5.2817,5.2817,5.2701,5.2817,147942.1241
2006-03-10 15:00:00,9.13,9.16,9.13,9.14,712213.2504045,5.2701,5.2874,5.2701,5.2759,712213.2504
2006-03-10 15:10:00,9.14,9.17,9.13,9.17,615501.967870125,5.2759,5.2932,5.2701,5.2932,615501.9679
2006-03-10 15:20:00,9.16,9.18,9.16,9.17,376912.620039375,5.2874,5.299,5.2874,5.2932,376912.62
2006-03-10 15:30:00,9.17,9.22,9.17,9.22,742115.33343675,5.2932,5.3221,5.2932,5.3221,742115.3334
2006-03-10 15:40:00,9.22,9.23,9.18,9.2,581313.222585,5.3221,5.3278,5.299,5.3105,581313.2226
2006-03-10 15:50:00,9.21,9.22,9.2,9.22,466618.869136125,5.3163,5.3221,5.3105,5.3221,466618.8691
2006-03-13 09:30:00,9.28,9.34,9.27,9.34,597205.238742,5.3567,5.3913,5.3509,5.3913,597205.2387
2006-03-13 09:40:00,9.34,9.42,9.33,9.42,570857.9487975,5.3913,5.4375,5.3856,5.4375,570857.9488
2006-03-13 09:50:00,9.42,9.43,9.34,9.35,342619.322016375,5.4375,5.4433,5.3913,5.3971,342619.322
2006-03-13 10:00:00,9.35,9.42,9.33,9.42,165611.536794,5.3971,5.4375,5.3856,5.4375,165611.5368
2006-03-13 10:10:00,9.42,9.43,9.4,9.41,299439.041274,5.4375,5.4433,5.426,5.4317,299439.0413
2006-03-13 10:20:00,9.4,9.4,9.37,9.38,152437.89182175,5.426,5.426,5.4086,5.4144,152437.8918
2006-03-13 10:30:00,9.39,9.39,9.34,9.35,73186.9165125,5.4202,5.4202,5.3913,5.3971,73186.9165
2006-03-13 10:40:00,9.35,9.35,9.32,9.34,230852.445228,5.3971,5.3971,5.3798,5.3913,230852.4452
2006-03-13 10:50:00,9.34,9.34,9.33,9.33,125881.4964015,5.3913,5.3913,5.3856,5.3856,125881.4964
2006-03-13 11:00:00,9.34,9.34,9.26,9.26,187253.953534125,5.3913,5.3913,5.3452,5.3452,187253.9535
2006-03-13 11:10:00,9.26,9.3,9.25,9.28,154319.8411035,5.3452,5.3682,5.3394,5.3567,154319.8411
2006-03-13 11:20:00,9.27,9.35,9.26,9.28,237752.92592775,5.3509,5.3971,5.3452,5.3567,237752.9259
2006-03-13 11:30:00,9.28,9.31,9.28,9.31,85105.92863025,5.3567,5.374,5.3567,5.374,85105.9286
2006-03-13 11:40:00,9.31,9.33,9.28,9.33,103820.868709875,5.374,5.3856,5.3567,5.3856,103820.8687
2006-03-13 11:50:00,9.33,9.33,9.29,9.3,76637.156862375,5.3856,5.3856,5.3625,5.3682,76637.1569
2006-03-13 12:00:00,9.3,9.3,9.29,9.3,54681.081908625,5.3682,5.3682,5.3625,5.3682,54681.0819
2006-03-13 12:10:00,9.3,9.3,9.29,9.3,73082.363774625,5.3682,5.3682,5.3625,5.3682,73082.3638
2006-03-13 12:20:00,9.3,9.3,9.29,9.3,54785.6346465,5.3682,5.3682,5.3625,5.3682,54785.6346
2006-03-13 12:30:00,9.3,9.31,9.29,9.31,39102.72396525,5.3682,5.374,5.3625,5.374,39102.724
2006-03-13 12:40:00,9.3,9.32,9.3,9.32,83955.848513625,5.3682,5.3798,5.3682,5.3798,83955.8485
2006-03-13 12:50:00,9.32,9.33,9.3,9.32,111766.876788375,5.3798,5.3856,5.3682,5.3798,111766.8768
2006-03-13 13:00:00,9.32,9.33,9.29,9.29,74964.313056375,5.3798,5.3856,5.3625,5.3625,74964.3131
2006-03-13 13:10:00,9.29,9.3,9.24,9.25,126508.81282875,5.3625,5.3682,5.3336,5.3394,126508.8128
2006-03-13 13:20:00,9.25,9.25,9.23,9.24,274032.725970375,5.3394,5.3394,5.3278,5.3336,274032.726
2006-03-13 13:30:00,9.24,9.26,9.23,9.24,169270.882619625,5.3336,5.3452,5.3278,5.3336,169270.8826
2006-03-13 13:40:00,9.24,9.27,9.23,9.25,187567.61174775,5.3336,5.3509,5.3278,5.3394,187567.6117
2006-03-13 13:50:00,9.24,9.3,9.24,9.25,301007.332342125,5.3336,5.3682,5.3336,5.3394,301007.3323
2006-03-13 14:00:00,9.25,9.3,9.25,9.26,168852.671668125,5.3394,5.3682,5.3394,5.3452,168852.6717
2006-03-13 14:10:00,9.26,9.27,9.24,9.25,130900.0278195,5.3452,5.3509,5.3336,5.3394,130900.0278
2006-03-13 14:20:00,9.25,9.26,9.24,9.26,133200.18805275,5.3394,5.3452,5.3336,5.3452,133200.1881
2006-03-13 14:30:00,9.26,9.28,9.25,9.25,146269.280287125,5.3452,5.3567,5.3394,5.3394,146269.2803
2006-03-13 14:40:00,9.25,9.26,9.24,9.24,121803.939624375,5.3394,5.3452,5.3336,5.3336,121803.9396
2006-03-13 14:50:00,9.24,9.25,9.23,9.24,220188.06596475,5.3336,5.3394,5.3278,5.3336,220188.066
2006-03-13 15:00:00,9.24,9.25,9.23,9.24,183176.396757,5.3336,5.3394,5.3278,5.3336,183176.3968
2006-03-13 15:10:00,9.24,9.24,9.19,9.19,218724.3276345,5.3336,5.3336,5.3047,5.3047,218724.3276
2006-03-13 15:20:00,9.19,9.22,9.17,9.18,450935.958454875,5.3047,5.3221,5.2932,5.299,450935.9585
2006-03-13 15:30:00,9.17,9.2,9.16,9.17,472264.716981375,5.2932,5.3105,5.2874,5.2932,472264.717
2006-03-13 15:40:00,9.16,9.24,9.16,9.23,570857.9487975,5.2874,5.3336,5.2874,5.3278,570857.9488
2006-03-13 15:50:00,9.23,9.23,9.17,9.18,594905.07850875,5.3278,5.3278,5.2932,5.299,594905.0785
2006-03-14 09:30:00,9.12,9.2,9.1,9.19,234198.13284,5.2643,5.3105,5.2528,5.3047,234198.1328
2006-03-14 09:40:00,9.2,9.23,9.16,9.21,120862.9649835,5.3105,5.3278,5.2874,5.3163,120862.965
2006-03-14 09:50:00,9.22,9.22,9.14,9.17,132677.424363375,5.3221,5.3221,5.2759,5.2932,132677.4244
2006-03-14 10:00:00,9.18,9.18,9.16,9.18,56772.136666125,5.299,5.299,5.2874,5.299,56772.1367
2006-03-14 10:10:00,9.18,9.2,9.16,9.19,158397.397880625,5.299,5.3105,5.2874,5.3047,158397.3979
2006-03-14 10:20:00,9.2,9.21,9.19,9.2,164670.562153125,5.3105,5.3163,5.3047,5.3105,164670.5622
2006-03-14 10:30:00,9.21,9.23,9.21,9.21,487215.7584975,5.3163,5.3278,5.3163,5.3163,487215.7585
2006-03-14 10:40:00,9.21,9.23,9.21,9.23,219247.091323875,5.3163,5.3278,5.3163,5.3278,219247.0913
2006-03-14 10:50:00,9.23,9.24,9.22,9.24,89392.590883125,5.3278,5.3336,5.3221,5.3336,89392.5909
2006-03-14 11:00:00,9.23,9.26,9.23,9.26,74964.313056375,5.3278,5.3452,5.3278,5.3452,74964.3131
2006-03-14 11:10:00,9.25,9.26,9.21,9.24,232629.841771875,5.3394,5.3452,5.3163,5.3336,232629.8418
2006-03-14 11:20:00,9.23,9.24,9.22,9.23,88556.168980125,5.3278,5.3336,5.3221,5.3278,88556.169
2006-03-14 11:30:00,9.22,9.25,9.2,9.23,213496.69074075,5.3221,5.3394,5.3105,5.3278,213496.6907
2006-03-14 11:40:00,9.23,9.24,9.22,9.23,45062.230024125,5.3278,5.3336,5.3221,5.3278,45062.23
2006-03-14 11:50:00,9.23,9.25,9.23,9.25,96293.071582875,5.3278,5.3394,5.3278,5.3394,96293.0716
2006-03-14 12:00:00,9.25,9.25,9.23,9.24,69736.676162625,5.3394,5.3394,5.3278,5.3336,69736.6762
2006-03-14 12:10:00,9.24,9.24,9.23,9.24,30738.50493525,5.3336,5.3336,5.3278,5.3336,30738.5049
2006-03-14 12:20:00,9.24,9.25,9.23,9.25,41089.225984875,5.3336,5.3394,5.3278,5.3394,41089.226
2006-03-14 12:30:00,9.24,9.25,9.23,9.24,83746.743037875,5.3336,5.3394,5.3278,5.3336,83746.743
2006-03-14 12:40:00,9.24,9.25,9.24,9.25,85942.35053325,5.3336,5.3394,5.3336,5.3394,85942.3505
2006-03-14 12:50:00,9.24,9.25,9.24,9.25,16728.43806,5.3336,5.3394,5.3336,5.3394,16728.4381
2006-03-14 13:00:00,9.25,9.25,9.24,9.25,33352.323382125,5.3394,5.3394,5.3336,5.3394,33352.3234
2006-03-14 13:10:00,9.24,9.26,9.24,9.26,79041.8698335,5.3336,5.3452,5.3336,5.3452,79041.8698
2006-03-14 13:20:00,9.26,9.27,9.26,9.27,117412.724633625,5.3452,5.3509,5.3452,5.3509,117412.7246
2006-03-14 13:30:00,9.27,9.27,9.25,9.26,90647.223737625,5.3509,5.3509,5.3394,5.3452,90647.2237
2006-03-14 13:40:00,9.26,9.26,9.25,9.25,28542.897439875,5.3452,5.3452,5.3394,5.3394,28542.8974
2006-03-14 13:50:00,9.26,9.27,9.25,9.26,95142.99146625,5.3452,5.3509,5.3394,5.3452,95142.9915
2006-03-14 14:00:00,9.27,9.3,9.25,9.3,287101.81820475,5.3509,5.3682,5.3394,5.3682,287101.8182
2006-03-14 14:10:00,9.29,9.29,9.26,9.27,168748.11893025,5.3625,5.3625,5.3452,5.3509,168748.1189
2006-03-14 14:20:00,9.26,9.31,9.26,9.31,330282.098947125,5.3452,5.374,5.3452,5.374,330282.0989
2006-03-14 14:30:00,9.31,9.33,9.3,9.33,139159.694111625,5.374,5.3856,5.3682,5.3856,139159.6941
2006-03-14 14:40:00,9.32,9.34,9.32,9.32,97024.940748,5.3798,5.3913,5.3798,5.3798,97024.9407
2006-03-14 14:50:00,9.33,9.33,9.3,9.3,61686.11534625,5.3856,5.3856,5.3682,5.3682,61686.1153
2006-03-14 15:00:00,9.3,9.32,9.29,9.3,214646.770857375,5.3682,5.3798,5.3625,5.3682,214646.7709
2006-03-14 15:10:00,9.3,9.31,9.29,9.3,237230.162238375,5.3682,5.374,5.3625,5.3682,237230.1622
2006-03-14 15:20:00,9.3,9.33,9.3,9.31,154215.288365625,5.3682,5.3856,5.3682,5.374,154215.2884
2006-03-14 15:30:00,9.32,9.34,9.32,9.33,326309.094907875,5.3798,5.3913,5.3798,5.3856,326309.0949
2006-03-14 15:40:00,9.33,9.36,9.32,9.34,610274.330976375,5.3856,5.4029,5.3798,5.3913,610274.331
2006-03-14 15:50:00,9.35,9.35,9.34,9.35,402005.277129375,5.3971,5.3971,5.3913,5.3971,402005.2771
2006-03-15 09:30:00,9.44,9.45,9.41,9.44,694648.3904415,5.4491,5.4548,5.4317,5.4491,694648.3904
2006-03-15 09:40:00,9.45,9.45,9.42,9.44,617070.25893825,5.4548,5.4548,5.4375,5.4491,617070.2589
2006-03-15 09:50:00,9.43,9.49,9.41,9.49,201264.020409375,5.4433,5.4779,5.4317,5.4779,201264.0204
2006-03-15 10:00:00,9.49,9.53,9.36,9.37,1142970.5304495,5.4779,5.501,5.4029,5.4086,1142970.5304
2006-03-15 10:10:00,9.36,9.44,9.34,9.44,422079.402801375,5.4029,5.4491,5.3913,5.4491,422079.4028
2006-03-15 10:20:00,9.44,9.44,9.43,9.43,162056.74370625,5.4491,5.4491,5.4433,5.4433,162056.7437
2006-03-15 10:30:00,9.44,9.44,9.41,9.43,89601.696358875,5.4491,5.4491,5.4317,5.4433,89601.6964
2006-03-15 10:40:00,9.42,9.44,9.41,9.41,124104.099857625,5.4375,5.4491,5.4317,5.4317,124104.0999
2006-03-15 10:50:00,9.41,9.42,9.37,9.38,148883.098734,5.4317,5.4375,5.4086,5.4144,148883.0987
2006-03-15 11:00:00,9.37,9.41,9.37,9.4,58863.191423625,5.4086,5.4317,5.4086,5.426,58863.1914
2006-03-15 11:10:00,9.4,9.4,9.37,9.37,69423.017949,5.426,5.426,5.4086,5.4086,69423.0179
2006-03-15 11:20:00,9.38,9.4,9.37,9.39,69213.91247325,5.4144,5.426,5.4086,5.4202,69213.9125
2006-03-15 11:30:00,9.39,9.39,9.37,9.38,170943.726425625,5.4202,5.4202,5.4086,5.4144,170943.7264
2006-03-15 11:40:00,9.38,9.41,9.37,9.4,100056.970146375,5.4144,5.4317,5.4086,5.426,100056.9701
2006-03-15 11:50:00,9.4,9.41,9.38,9.38,49035.234063375,5.426,5.4317,5.4144,5.4144,49035.2341
2006-03-15 12:00:00,9.39,9.39,9.38,9.38,34711.5089745,5.4202,5.4202,5.4144,5.4144,34711.509
2006-03-15 12:10:00,9.38,9.4,9.38,9.39,38266.30206225,5.4144,5.426,5.4144,5.4202,38266.3021
2006-03-15 12:20:00,9.4,9.42,9.39,9.39,65450.01390975,5.426,5.4375,5.4202,5.4202,65450.0139
2006-03-15 12:30:00,9.39,9.4,9.39,9.39,29065.66112925,5.4202,5.426,5.4202,5.4202,29065.6611
2006-03-15 12:40:00,9.39,9.4,9.39,9.39,55517.503811625,5.4202,5.426,5.4202,5.4202,55517.5038
2006-03-15 12:50:00,9.39,9.47,9.39,9.46,171361.937377125,5.4202,5.4664,5.4202,5.4606,171361.9374
2006-03-15 13:00:00,9.46,9.46,9.43,9.44,123163.12521675,5.4606,5.4606,5.4433,5.4491,123163.1252
2006-03-15 13:10:00,9.44,9.45,9.43,9.45,87510.641601375,5.4491,5.4548,5.4433,5.4548,87510.6416
2006-03-15 13:20:00,9.44,9.45,9.44,9.44,45689.546451375,5.4491,5.4548,5.4491,5.4491,45689.5465
2006-03-15 13:30:00,9.45,9.46,9.44,9.45,45375.88823775,5.4548,5.4606,5.4491,5.4548,45375.8882
2006-03-15 13:40:00,9.46,9.47,9.45,9.47,117830.935585125,5.4606,5.4664,5.4548,5.4664,117830.9356
2006-03-15 13:50:00,9.47,9.47,9.45,9.45,67436.515929375,5.4664,5.4664,5.4548,5.4548,67436.5159
2006-03-15 14:00:00,9.45,9.46,9.45,9.46,62627.089987125,5.4548,5.4606,5.4548,5.4606,62627.09
2006-03-15 14:10:00,9.46,9.48,9.46,9.46,123790.441644,5.4606,5.4721,5.4606,5.4606,123790.4416
2006-03-15 14:20:00,9.47,9.47,9.46,9.46,53112.7908405,5.4664,5.4664,5.4606,5.4606,53112.7908
2006-03-15 14:30:00,9.46,9.47,9.46,9.47,70154.887114125,5.4606,5.4664,5.4606,5.4664,70154.8871
2006-03-15 14:40:00,9.47,9.48,9.46,9.47,228656.837732625,5.4664,5.4721,5.4606,5.4664,228656.8377
2006-03-15 14:50:00,9.47,9.48,9.46,9.48,269014.194552375,5.4664,5.4721,5.4606,5.4721,269014.1946
2006-03-15 15:00:00,9.48,9.51,9.47,9.51,365516.371611,5.4721,5.4895,5.4664,5.4895,365516.3716
2006-03-15 15:10:00,9.5,9.51,9.5,9.51,106225.581681,5.4837,5.4895,5.4837,5.4895,106225.5817
2006-03-15 15:20:00,9.5,9.51,9.5,9.5,304353.019954125,5.4837,5.4895,5.4837,5.4837,304353.02
2006-03-15 15:30:00,9.5,9.52,9.5,9.52,228343.179519,5.4837,5.4952,5.4837,5.4952,228343.1795
2006-03-15 15:40:00,9.52,9.52,9.5,9.51,428248.014336,5.4952,5.4952,5.4837,5.4895,428248.0143
2006-03-15 15:50:00,9.51,9.53,9.5,9.52,895494.199899375,5.4895,5.501,5.4837,5.4952,895494.1999
2006-03-16 09:30:00,9.44,9.44,9.37,9.39,225206.59738275,5.4491,5.4491,5.4086,5.4202,225206.5974
2006-03-16 09:40:00,9.39,9.4,9.37,9.38,269118.74729025,5.4202,5.426,5.4086,5.4144,269118.7473
2006-03-16 09:50:00,9.38,9.39,9.36,9.38,475610.404593375,5.4144,5.4202,5.4029,5.4144,475610.4046
2006-03-16 10:00:00,9.36,9.38,9.17,9.31,924559.861028625,5.4029,5.4144,5.2932,5.374,924559.861
2006-03-16 10:10:00,9.33,9.37,9.31,9.35,347219.642482875,5.3856,5.4086,5.374,5.3971,347219.6425
2006-03-16 10:20:00,9.34,9.35,9.3,9.33,199904.834817,5.3913,5.3971,5.3682,5.3856,199904.8348
2006-03-16 10:30:00,9.34,9.34,9.33,9.34,54576.52917075,5.3913,5.3913,5.3856,5.3913,54576.5292
2006-03-16 10:40:00,9.33,9.34,9.29,9.3,120026.5430805,5.3856,5.3913,5.3625,5.3682,120026.5431
2006-03-16 10:50:00,9.3,9.31,9.28,9.28,152751.550035375,5.3682,5.374,5.3567,5.3567,152751.55
2006-03-16 11:00:00,9.28,9.28,9.25,9.26,343037.532967875,5.3567,5.3567,5.3394,5.3452,343037.533
2006-03-16 11:10:00,9.26,9.29,9.26,9.29,221651.804295,5.3452,5.3625,5.3452,5.3625,221651.8043
2006-03-16 11:20:00,9.29,9.32,9.28,9.32,186312.97889325,5.3625,5.3798,5.3567,5.3798,186312.9789
2006-03-16 11:30:00,9.32,9.33,9.28,9.31,347324.19522075,5.3798,5.3856,5.3567,5.374,347324.1952
2006-03-16 11:40:00,9.3,9.31,9.29,9.31,63358.95915225,5.3682,5.374,5.3625,5.374,63358.9592
2006-03-16 11:50:00,9.3,9.31,9.28,9.28,80401.055425875,5.3682,5.374,5.3567,5.3567,80401.0554
2006-03-16 12:00:00,9.29,9.3,9.28,9.29,82910.321134875,5.3625,5.3682,5.3567,5.3625,82910.3211
2006-03-16 12:10:00,9.29,9.32,9.29,9.32,76009.840435125,5.3625,5.3798,5.3625,5.3798,76009.8404
2006-03-16 12:20:00,9.32,9.32,9.31,9.32,79146.422571375,5.3798,5.3798,5.374,5.3798,79146.4226
2006-03-16 12:30:00,9.32,9.32,9.3,9.31,79250.97530925,5.3798,5.3798,5.3682,5.374,79250.9753
2006-03-16 12:40:00,9.3,9.31,9.3,9.3,47571.495733125,5.3682,5.374,5.3682,5.3682,47571.4957
2006-03-16 12:50:00,9.3,9.31,9.29,9.29,69004.8069975,5.3682,5.374,5.3625,5.3625,69004.807
2006-03-16 13:00:00,9.3,9.3,9.28,9.28,357361.25805675,5.3682,5.3682,5.3567,5.3567,357361.2581
2006-03-16 13:10:00,9.28,9.29,9.27,9.27,104970.9488265,5.3567,5.3625,5.3509,5.3509,104970.9488
2006-03-16 13:20:00,9.27,9.3,9.27,9.29,306234.969235875,5.3509,5.3682,5.3509,5.3625,306234.9692
2006-03-16 13:30:00,9.3,9.3,9.29,9.3,63358.95915225,5.3682,5.3682,5.3625,5.3682,63358.9592
2006-03-16 13:40:00,9.29,9.3,9.29,9.29,111975.982264125,5.3625,5.3682,5.3625,5.3625,111975.9823
2006-03-16 13:50:00,9.29,9.3,9.26,9.26,124522.310809125,5.3625,5.3682,5.3452,5.3452,124522.3108
2006-03-16 14:00:00,9.27,9.27,9.2,9.26,371266.772194125,5.3509,5.3509,5.3105,5.3452,371266.7722
2006-03-16 14:10:00,9.25,9.27,9.24,9.24,183803.71318425,5.3394,5.3509,5.3336,5.3336,183803.7132
2006-03-16 14:20:00,9.25,9.26,9.23,9.25,175857.70510575,5.3394,5.3452,5.3278,5.3394,175857.7051
2006-03-16 14:30:00,9.25,9.27,9.24,9.24,250299.25447275,5.3394,5.3509,5.3336,5.3336,250299.2545
2006-03-16 14:40:00,9.24,9.25,9.23,9.23,220397.1714405,5.3336,5.3394,5.3278,5.3278,220397.1714
2006-03-16 14:50:00,9.23,9.24,9.2,9.22,246535.35590925,5.3278,5.3336,5.3105,5.3221,246535.3559
2006-03-16 15:00:00,9.22,9.23,9.21,9.23,139682.457801,5.3221,5.3278,5.3163,5.3278,139682.4578
2006-03-16 15:10:00,9.22,9.25,9.21,9.23,404619.09557625,5.3221,5.3394,5.3163,5.3278,404619.0956
2006-03-16 15:20:00,9.24,9.24,9.2,9.22,279992.23202925,5.3336,5.3336,5.3105,5.3221,279992.232
2006-03-16 15:30:00,9.21,9.23,9.21,9.22,490038.682420125,5.3163,5.3278,5.3163,5.3221,490038.6824
2006-03-16 15:40:00,9.22,9.23,9.18,9.18,701862.529354875,5.3221,5.3278,5.299,5.299,701862.5294
2006-03-16 15:50:00,9.19,9.19,9.17,9.19,736574.038329375,5.3047,5.3047,5.2932,5.3047,736574.0383
2006-03-17 09:30:00,9.16,9.22,9.13,9.13,553606.747048125,5.2874,5.3221,5.2701,5.2701,553606.747
2006-03-17 09:40:00,9.14,9.17,9.13,9.15,372939.616000125,5.2759,5.2932,5.2701,5.2817,372939.616
2006-03-17 09:50:00,9.15,9.17,9.11,9.16,428561.672549625,5.2817,5.2932,5.2586,5.2874,428561.6725
2006-03-17 10:00:00,9.16,9.24,9.16,9.22,309998.867799375,5.2874,5.3336,5.2874,5.3221,309998.8678
2006-03-17 10:10:00,9.22,9.32,9.2,9.31,804951.528899625,5.3221,5.3798,5.3105,5.374,804951.5289
2006-03-17 10:20:00,9.3,9.4,9.29,9.4,1165972.132782,5.3682,5.426,5.3625,5.426,1165972.1328
2006-03-17 10:30:00,9.39,9.4,9.25,9.25,323590.723723125,5.4202,5.426,5.3394,5.3394,323590.7237
2006-03-17 10:40:00,9.26,9.28,9.2,9.21,269746.0637175,5.3452,5.3567,5.3105,5.3163,269746.0637
2006-03-17 10:50:00,9.21,9.23,9.2,9.21,258768.026240625,5.3163,5.3278,5.3105,5.3163,258768.0262
2006-03-17 11:00:00,9.21,9.21,9.18,9.2,351924.51568725,5.3163,5.3163,5.299,5.3105,351924.5157
2006-03-17 11:10:00,9.2,9.2,9.19,9.19,301530.0960315,5.3105,5.3105,5.3047,5.3047,301530.096
2006-03-17 11:20:00,9.19,9.21,9.19,9.2,102984.446806875,5.3047,5.3163,5.3047,5.3105,102984.4468
2006-03-17 11:30:00,9.2,9.21,9.19,9.21,131213.686033125,5.3105,5.3163,5.3047,5.3163,131213.686
2006-03-17 11:40:00,9.2,9.22,9.2,9.21,115008.0116625,5.3105,5.3221,5.3105,5.3163,115008.0117
2006-03-17 11:50:00,9.22,9.22,9.21,9.22,49453.445014875,5.3221,5.3221,5.3163,5.3221,49453.445
2006-03-17 12:00:00,9.22,9.22,9.21,9.21,83851.29577575,5.3221,5.3221,5.3163,5.3163,83851.2958
2006-03-17 12:10:00,9.21,9.22,9.21,9.22,22269.733167375,5.3163,5.3221,5.3163,5.3221,22269.7332
2006-03-17 12:20:00,9.21,9.22,9.21,9.22,141250.748869125,5.3163,5.3221,5.3163,5.3221,141250.7489
2006-03-17 12:30:00,9.22,9.23,9.21,9.23,62208.879035625,5.3221,5.3278,5.3163,5.3278,62208.879
2006-03-17 12:40:00,9.22,9.23,9.22,9.22,20910.547575,5.3221,5.3278,5.3221,5.3221,20910.5476
2006-03-17 12:50:00,9.22,9.23,9.16,9.19,283651.577854875,5.3221,5.3278,5.2874,5.3047,283651.5779
2006-03-17 13:00:00,9.19,9.2,9.18,9.2,49767.1032285,5.3047,5.3105,5.299,5.3105,49767.1032
2006-03-17 13:10:00,9.19,9.2,9.19,9.2,98593.231816125,5.3047,5.3105,5.3047,5.3105,98593.2318
2006-03-17 13:20:00,9.19,9.2,9.18,9.18,55308.398335875,5.3047,5.3105,5.299,5.299,55308.3983
2006-03-17 13:30:00,9.18,9.19,9.16,9.17,204505.1552835,5.299,5.3047,5.2874,5.2932,204505.1553
2006-03-17 13:40:00,9.17,9.19,9.17,9.18,61686.11534625,5.2932,5.3047,5.2932,5.299,61686.1153
2006-03-17 13:50:00,9.18,9.19,9.17,9.18,54367.423695,5.299,5.3047,5.2932,5.299,54367.4237
2006-03-17 14:00:00,9.17,9.2,9.17,9.2,107793.872749125,5.2932,5.3105,5.2932,5.3105,107793.8727
2006-03-17 14:10:00,9.2,9.2,9.18,9.19,31365.8213625,5.3105,5.3105,5.299,5.3047,31365.8214
2006-03-17 14:20:00,9.19,9.2,9.17,9.18,109884.927506625,5.3047,5.3105,5.2932,5.299,109884.9275
2006-03-17 14:30:00,9.19,9.19,9.18,9.19,35025.167188125,5.3047,5.3047,5.299,5.3047,35025.1672
2006-03-17 14:40:00,9.19,9.2,9.18,9.2,139787.010538875,5.3047,5.3105,5.299,5.3105,139787.0105
2006-03-17 14:50:00,9.19,9.2,9.18,9.18,107898.425487,5.3047,5.3105,5.299,5.299,107898.4255
2006-03-17 15:00:00,9.18,9.19,9.18,9.18,60954.246181125,5.299,5.3047,5.299,5.299,60954.2462
2006-03-17 15:10:00,9.19,9.19,9.16,9.16,191436.063049125,5.3047,5.3047,5.2874,5.2874,191436.063
2006-03-17 15:20:00,9.16,9.17,9.15,9.15,134663.926383,5.2874,5.2932,5.2817,5.2817,134663.9264
2006-03-17 15:30:00,9.15,9.15,9.11,9.14,571903.47617625,5.2817,5.2817,5.2586,5.2759,571903.4762
2006-03-17 15:40:00,9.13,9.17,9.13,9.16,405350.964741375,5.2701,5.2932,5.2701,5.2874,405350.9647
2006-03-17 15:50:00,9.17,9.18,9.15,9.16,430025.410879875,5.2932,5.299,5.2817,5.2874,430025.4109
2006-03-20 09:30:00,9.26,9.26,9.22,9.25,230956.997965875,5.3452,5.3452,5.3221,5.3394,230956.998
2006-03-20 09:40:00,9.26,9.26,9.23,9.24,205341.5771865,5.3452,5.3452,5.3278,5.3336,205341.5772
2006-03-20 09:50:00,9.23,9.24,9.12,9.16,374926.11801975,5.3278,5.3336,5.2643,5.2874,374926.118
2006-03-20 10:00:00,9.16,9.18,9.16,9.17,80401.055425875,5.2874,5.299,5.2874,5.2932,80401.0554
2006-03-20 10:10:00,9.16,9.17,9.15,9.15,73709.680201875,5.2874,5.2932,5.2817,5.2817,73709.6802
2006-03-20 10:20:00,9.14,9.17,9.14,9.15,414028.841985,5.2759,5.2932,5.2759,5.2817,414028.842
2006-03-20 10:30:00,9.15,9.16,9.14,9.15,195409.067088375,5.2817,5.2874,5.2759,5.2817,195409.0671
2006-03-20 10:40:00,9.15,9.16,9.14,9.15,188299.480912875,5.2817,5.2874,5.2759,5.2817,188299.4809
2006-03-20 10:50:00,9.15,9.16,9.12,9.13,204400.602545625,5.2817,5.2874,5.2643,5.2701,204400.6025
2006-03-20 11:00:00,9.13,9.14,9.09,9.1,388936.184895,5.2701,5.2759,5.247,5.2528,388936.1849
2006-03-20 11:10:00,9.1,9.12,9.09,9.12,256154.20779375,5.2528,5.2643,5.247,5.2643,256154.2078
2006-03-20 11:20:00,9.11,9.12,9.09,9.1,160383.89990025,5.2586,5.2643,5.247,5.2528,160383.8999
2006-03-20 11:30:00,9.11,9.11,9.07,9.1,301843.754245125,5.2586,5.2586,5.2355,5.2528,301843.7542
2006-03-20 11:40:00,9.1,9.11,9.08,9.1,159547.47799725,5.2528,5.2586,5.2413,5.2528,159547.478
2006-03-20 11:50:00,9.1,9.11,9.08,9.09,116994.513682125,5.2528,5.2586,5.2413,5.247,116994.5137
2006-03-20 12:00:00,9.09,9.09,9.07,9.08,117621.830109375,5.247,5.247,5.2355,5.2413,117621.8301
2006-03-20 12:10:00,9.08,9.09,9.05,9.06,331118.520850125,5.2413,5.247,5.2239,5.2297,331118.5209
2006-03-20 12:20:00,9.06,9.11,9.05,9.08,301111.88508,5.2297,5.2586,5.2239,5.2413,301111.8851
2006-03-20 12:30:00,9.08,9.09,9.05,9.09,548588.215630125,5.2413,5.247,5.2239,5.247,548588.2156
2006-03-20 12:40:00,9.09,9.12,9.08,9.12,232943.4999855,5.247,5.2643,5.2413,5.2643,232943.5
2006-03-20 12:50:00,9.12,9.12,9.11,9.12,127449.787469625,5.2643,5.2643,5.2586,5.2643,127449.7875
2006-03-20 13:00:00,9.12,9.12,9.1,9.11,102148.024903875,5.2643,5.2643,5.2528,5.2586,102148.0249
2006-03-20 13:10:00,9.11,9.13,9.1,9.13,127031.576518125,5.2586,5.2701,5.2528,5.2701,127031.5765
2006-03-20 13:20:00,9.12,9.14,9.12,9.14,28542.897439875,5.2643,5.2759,5.2643,5.2759,28542.8974
2006-03-20 13:30:00,9.14,9.14,9.11,9.12,91588.1983785,5.2759,5.2759,5.2586,5.2643,91588.1984
2006-03-20 13:40:00,9.12,9.12,9.11,9.12,89810.801834625,5.2643,5.2643,5.2586,5.2643,89810.8018
2006-03-20 13:50:00,9.12,9.12,9.09,9.11,75905.28769725,5.2643,5.2643,5.247,5.2586,75905.2877
2006-03-20 14:00:00,9.11,9.12,9.1,9.12,104239.079661375,5.2586,5.2643,5.2528,5.2643,104239.0797
2006-03-20 14:10:00,9.12,9.12,9.1,9.11,48721.57584975,5.2643,5.2643,5.2528,5.2586,48721.5758
2006-03-20 14:20:00,9.11,9.11,9.09,9.11,70363.992589875,5.2586,5.2586,5.247,5.2586,70363.9926
2006-03-20 14:30:00,9.11,9.11,9.08,9.08,176380.468795125,5.2586,5.2586,5.2413,5.2413,176380.4688
2006-03-20 14:40:00,9.08,9.11,9.07,9.11,120235.64855625,5.2413,5.2586,5.2355,5.2586,120235.6486
2006-03-20 14:50:00,9.11,9.11,9.1,9.1,41089.225984875,5.2586,5.2586,5.2528,5.2528,41089.226
2006-03-20 15:00:00,9.11,9.12,9.1,9.11,154110.73562775,5.2586,5.2643,5.2528,5.2586,154110.7356
2006-03-20 15:10:00,9.12,9.12,9.11,9.11,70886.75627925,5.2643,5.2643,5.2586,5.2586,70886.7563
2006-03-20 15:20:00,9.12,9.12,9.05,9.06,857227.897837125,5.2643,5.2643,5.2239,5.2297,857227.8978
2006-03-20 15:30:00,9.07,9.09,9.04,9.08,699039.60543225,5.2355,5.247,5.2182,5.2413,699039.6054
2006-03-20 15:40:00,9.08,9.08,9.05,9.06,705208.216966875,5.2413,5.2413,5.2239,5.2297,705208.217
2006-03-20 15:50:00,9.07,9.08,9.05,9.07,719531.94205575,5.2355,5.2413,5.2239,5.2355,719531.9421
2006-03-21 09:30:00,9.1,9.14,9.1,9.1,204296.04980775,5.2528,5.2759,5.2528,5.2528,204296.0498
2006-03-21 09:40:00,9.1,9.12,9.08,9.12,183490.054970625,5.2528,5.2643,5.2413,5.2643,183490.055
2006-03-21 09:50:00,9.12,9.12,9.1,9.11,373880.590641,5.2643,5.2643,5.2528,5.2586,373880.5906
2006-03-21 10:00:00,9.1,9.12,9.1,9.12,267968.667173625,5.2528,5.2643,5.2528,5.2643,267968.6672
2006-03-21 10:10:00,9.12,9.15,9.11,9.12,124626.863547,5.2643,5.2817,5.2586,5.2643,124626.8635
2006-03-21 10:20:00,9.12,9.13,9.12,9.13,90333.565524,5.2643,5.2701,5.2643,5.2701,90333.5655
2006-03-21 10:30:00,9.13,9.15,9.12,9.13,110407.691196,5.2701,5.2817,5.2643,5.2701,110407.6912
2006-03-21 10:40:00,9.13,9.15,9.12,9.12,131318.238771,5.2701,5.2817,5.2643,5.2643,131318.2388
2006-03-21 10:50:00,9.12,9.13,9.12,9.12,49453.445014875,5.2643,5.2701,5.2643,5.2643,49453.445
2006-03-21 11:00:00,9.12,9.14,9.11,9.14,174080.308561875,5.2643,5.2759,5.2586,5.2759,174080.3086
2006-03-21 11:10:00,9.14,9.15,9.12,9.12,123790.441644,5.2759,5.2817,5.2643,5.2643,123790.4416
2006-03-21 11:20:00,9.13,9.2,9.12,9.19,205027.918972875,5.2701,5.3105,5.2643,5.3047,205027.919
2006-03-21 11:30:00,9.19,9.23,9.15,9.23,208582.712060625,5.3047,5.3278,5.2817,5.3278,208582.7121
2006-03-21 11:40:00,9.22,9.23,9.2,9.21,165716.089531875,5.3221,5.3278,5.3105,5.3163,165716.0895
2006-03-21 11:50:00,9.21,9.21,9.17,9.18,145223.752908375,5.3163,5.3163,5.2932,5.299,145223.7529
2006-03-21 12:00:00,9.18,9.2,9.17,9.2,137591.4030435,5.299,5.3105,5.2932,5.3105,137591.403
2006-03-21 12:10:00,9.2,9.22,9.18,9.21,383708.54800125,5.3105,5.3221,5.299,5.3163,383708.548
2006-03-21 12:20:00,9.22,9.23,9.19,9.19,58026.769520625,5.3221,5.3278,5.3047,5.3047,58026.7695
2006-03-21 12:30:00,9.2,9.2,9.18,9.19,50080.761442125,5.3105,5.3105,5.299,5.3047,50080.7614
2006-03-21 12:40:00,9.18,9.21,9.18,9.21,43180.280742375,5.299,5.3163,5.299,5.3163,43180.2807
2006-03-21 12:50:00,9.21,9.21,9.19,9.2,42657.517053,5.3163,5.3163,5.3047,5.3105,42657.5171
2006-03-21 13:00:00,9.2,9.2,9.18,9.19,47571.495733125,5.3105,5.3105,5.299,5.3047,47571.4957
2006-03-21 13:10:00,9.19,9.2,9.16,9.2,138950.588635875,5.3047,5.3105,5.2874,5.3105,138950.5886
2006-03-21 13:20:00,9.2,9.23,9.19,9.21,77891.789716875,5.3105,5.3278,5.3047,5.3163,77891.7897
2006-03-21 13:30:00,9.21,9.23,9.19,9.2,76846.262338125,5.3163,5.3278,5.3047,5.3105,76846.2623
2006-03-21 13:40:00,9.2,9.2,9.17,9.18,111244.113099,5.3105,5.3105,5.2932,5.299,111244.1131
2006-03-21 13:50:00,9.18,9.19,9.17,9.19,275810.12251425,5.299,5.3047,5.2932,5.3047,275810.1225
2006-03-21 14:00:00,9.18,9.2,9.18,9.2,76532.6041245,5.299,5.3105,5.299,5.3105,76532.6041
2006-03-21 14:10:00,9.19,9.2,9.14,9.14,67331.9631915,5.3047,5.3105,5.2759,5.2759,67331.9632
2006-03-21 14:20:00,9.14,9.15,9.11,9.11,122222.150575875,5.2759,5.2817,5.2586,5.2586,122222.1506
2006-03-21 14:30:00,9.11,9.12,9.1,9.11,332791.364656125,5.2586,5.2643,5.2528,5.2586,332791.3647
2006-03-21 14:40:00,9.12,9.12,9.1,9.11,131945.55519825,5.2643,5.2643,5.2528,5.2586,131945.5552
2006-03-21 14:50:00,9.12,9.12,9.08,9.09,246849.014122875,5.2643,5.2643,5.2413,5.247,246849.0141
2006-03-21 15:00:00,9.09,9.09,9.08,9.09,108525.74191425,5.247,5.247,5.2413,5.247,108525.7419
2006-03-21 15:10:00,9.09,9.09,9.07,9.08,234407.23831575,5.247,5.247,5.2355,5.2413,234407.2383
2006-03-21 15:20:00,9.08,9.1,9.08,9.09,149719.520637,5.2413,5.2528,5.2413,5.247,149719.5206
2006-03-21 15:30:00,9.09,9.11,9.08,9.1,274660.042397625,5.247,5.2586,5.2413,5.2528,274660.0424
2006-03-21 15:40:00,9.09,9.1,9.08,9.09,109780.37476875,5.247,5.2528,5.2413,5.247,109780.3748
2006-03-21 15:50:00,9.08,9.09,9.08,9.08,214751.32359525,5.2413,5.247,5.2413,5.2413,214751.3236
2006-03-22 09:30:00,8.98,9.03,8.98,9.0,284174.34154425,5.1835,5.2124,5.1835,5.1951,284174.3415
2006-03-22 09:40:00,9.01,9.04,9.0,9.04,169166.32988175,5.2008,5.2182,5.1951,5.2182,169166.3299
2006-03-22 09:50:00,9.04,9.04,9.01,9.04,122640.361527375,5.2182,5.2182,5.2008,5.2182,122640.3615
2006-03-22 10:00:00,9.03,9.09,9.03,9.09,127449.787469625,5.2124,5.247,5.2124,5.247,127449.7875
2006-03-22 10:10:00,9.08,9.09,9.06,9.08,174498.519513375,5.2413,5.247,5.2297,5.2413,174498.5195
2006-03-22 10:20:00,9.09,9.11,9.08,9.08,188926.797340125,5.247,5.2586,5.2413,5.2413,188926.7973
2006-03-22 10:30:00,9.07,9.08,9.02,9.02,41507.436936375,5.2355,5.2413,5.2066,5.2066,41507.4369
2006-03-22 10:40:00,9.02,9.03,9.0,9.02,152124.233608125,5.2066,5.2124,5.1951,5.2066,152124.2336
2006-03-22 10:50:00,9.01,9.02,9.0,9.0,175753.152367875,5.2008,5.2066,5.1951,5.1951,175753.1524
2006-03-22 11:00:00,9.01,9.01,8.99,9.0,105075.501564375,5.2008,5.2008,5.1893,5.1951,105075.5016
2006-03-22 11:10:00,8.99,9.01,8.99,9.0,129122.631275625,5.1893,5.2008,5.1893,5.1951,129122.6313
2006-03-22 11:20:00,9.0,9.04,8.99,9.01,114171.5897595,5.1951,5.2182,5.1893,5.2008,114171.5898
2006-03-22 11:30:00,9.0,9.03,9.0,9.02,63568.064628,5.1951,5.2124,5.1951,5.2066,63568.0646
2006-03-22 11:40:00,9.02,9.04,9.01,9.03,65868.22486125,5.2066,5.2182,5.2008,5.2124,65868.2249
2006-03-22 11:50:00,9.03,9.04,9.01,9.01,32934.112430625,5.2124,5.2182,5.2008,5.2008,32934.1124
2006-03-22 12:00:00,9.02,9.06,9.01,9.05,137382.29756775,5.2066,5.2297,5.2008,5.2239,137382.2976
2006-03-22 12:10:00,9.05,9.12,9.05,9.1,449158.561911,5.2239,5.2643,5.2239,5.2528,449158.5619
2006-03-22 12:20:00,9.1,9.11,9.09,9.09,131736.4497225,5.2528,5.2586,5.247,5.247,131736.4497
2006-03-22 12:30:00,9.09,9.11,9.09,9.09,324949.9093155,5.247,5.2586,5.247,5.247,324949.9093
2006-03-22 12:40:00,9.08,9.09,9.08,9.08,95665.755155625,5.2413,5.247,5.2413,5.2413,95665.7552
2006-03-22 12:50:00,9.09,9.1,9.08,9.1,173662.097610375,5.247,5.2528,5.2413,5.2528,173662.0976
2006-03-22 13:00:00,9.1,9.1,9.09,9.1,24256.235187,5.2528,5.2528,5.247,5.2528,24256.2352
2006-03-22 13:10:00,9.1,9.1,9.08,9.08,138009.613995,5.2528,5.2528,5.2413,5.2413,138009.614
2006-03-22 13:20:00,9.08,9.1,9.07,9.09,888489.16646175,5.2413,5.2528,5.2355,5.247,888489.1665
2006-03-22 13:30:00,9.09,9.11,9.09,9.1,113230.615118625,5.247,5.2586,5.247,5.2528,113230.6151
2006-03-22 13:40:00,9.09,9.11,9.09,9.1,59385.955113,5.247,5.2586,5.247,5.2528,59385.9551
2006-03-22 13:50:00,9.1,9.15,9.1,9.12,215587.74549825,5.2528,5.2817,5.2528,5.2643,215587.7455
2006-03-22 14:00:00,9.12,9.13,9.12,9.12,26242.737206625,5.2643,5.2701,5.2643,5.2643,26242.7372
2006-03-22 14:10:00,9.13,9.13,9.11,9.12,200113.94029275,5.2701,5.2701,5.2586,5.2643,200113.9403
2006-03-22 14:20:00,9.11,9.11,9.09,9.09,38893.6184895,5.2586,5.2586,5.247,5.247,38893.6185
2006-03-22 14:30:00,9.09,9.1,9.08,9.09,123581.33616825,5.247,5.2528,5.2413,5.247,123581.3362
2006-03-22 14:40:00,9.09,9.1,9.09,9.09,101416.15573875,5.247,5.2528,5.247,5.247,101416.1557
2006-03-22 14:50:00,9.09,9.1,9.09,9.1,195409.067088375,5.247,5.2528,5.247,5.2528,195409.0671
2006-03-22 15:00:00,9.09,9.1,9.09,9.09,275810.12251425,5.247,5.2528,5.247,5.247,275810.1225
2006-03-22 15:10:00,9.09,9.09,9.04,9.07,76323.49864875,5.247,5.247,5.2182,5.2355,76323.4986
2006-03-22 15:20:00,9.07,9.09,9.06,9.09,243503.326510875,5.2355,5.247,5.2297,5.247,243503.3265
2006-03-22 15:30:00,9.09,9.1,9.06,9.06,249044.62161825,5.247,5.2528,5.2297,5.2297,249044.6216
2006-03-22 15:40:00,9.06,9.11,9.05,9.09,328713.807879,5.2297,5.2586,5.2239,5.247,328713.8079
2006-03-22 15:50:00,9.08,9.1,9.05,9.07,547333.582775625,5.2413,5.2528,5.2239,5.2355,547333.5828
2006-03-23 09:30:00,9.09,9.14,9.09,9.13,646972.3419705,5.247,5.2759,5.247,5.2701,646972.342
2006-03-23 09:40:00,9.13,9.14,9.11,9.13,317840.32314,5.2701,5.2759,5.2586,5.2701,317840.3231
2006-03-23 09:50:00,9.13,9.14,9.12,9.12,166657.06417275,5.2701,5.2759,5.2643,5.2643,166657.0642
2006-03-23 10:00:00,9.12,9.13,9.12,9.12,116994.513682125,5.2643,5.2701,5.2643,5.2643,116994.5137
2006-03-23 10:10:00,9.12,9.12,9.09,9.11,150346.83706425,5.2643,5.2643,5.247,5.2586,150346.8371
2006-03-23 10:20:00,9.1,9.11,9.07,9.09,380571.965865,5.2528,5.2586,5.2355,5.247,380571.9659
2006-03-23 10:30:00,9.1,9.1,9.07,9.07,110930.454885375,5.2528,5.2528,5.2355,5.2355,110930.4549
2006-03-23 10:40:00,9.08,9.08,9.05,9.05,80191.949950125,5.2413,5.2413,5.2239,5.2239,80191.95
2006-03-23 10:50:00,9.05,9.09,9.04,9.08,138009.613995,5.2239,5.247,5.2182,5.2413,138009.614
2006-03-23 11:00:00,9.08,9.09,9.07,9.09,93261.0421845,5.2413,5.247,5.2355,5.247,93261.0422
2006-03-23 11:10:00,9.09,9.12,9.07,9.12,135604.901023875,5.247,5.2643,5.2355,5.2643,135604.901
2006-03-23 11:20:00,9.11,9.12,9.09,9.1,97234.04622375,5.2586,5.2643,5.247,5.2528,97234.0462
2006-03-23 11:30:00,9.1,9.1,9.09,9.1,46003.204665,5.2528,5.2528,5.247,5.2528,46003.2047
2006-03-23 11:40:00,9.1,9.1,9.07,9.09,76950.815076,5.2528,5.2528,5.2355,5.247,76950.8151
2006-03-23 11:50:00,9.09,9.1,9.08,9.09,82387.5574455,5.247,5.2528,5.2413,5.247,82387.5574
2006-03-23 12:00:00,9.08,9.09,9.08,9.08,30947.610411,5.2413,5.247,5.2413,5.2413,30947.6104
2006-03-23 12:10:00,9.09,9.09,9.08,9.08,27497.370061125,5.247,5.247,5.2413,5.2413,27497.3701
2006-03-23 12:20:00,9.08,9.09,9.07,9.08,69736.676162625,5.2413,5.247,5.2355,5.2413,69736.6762
2006-03-23 12:30:00,9.08,9.1,9.08,9.1,213810.348954375,5.2413,5.2528,5.2413,5.2528,213810.349
2006-03-23 12:40:00,9.1,9.1,9.09,9.1,14323.725088875,5.2528,5.2528,5.247,5.2528,14323.7251
2006-03-23 12:50:00,9.1,9.12,9.09,9.11,100684.286573625,5.2528,5.2643,5.247,5.2586,100684.2866
2006-03-23 13:00:00,9.11,9.11,9.08,9.09,97547.704437375,5.2586,5.2586,5.2413,5.247,97547.7044
2006-03-23 13:10:00,9.1,9.11,9.09,9.1,52171.816199625,5.2528,5.2586,5.247,5.2528,52171.8162
2006-03-23 13:20:00,9.1,9.11,9.09,9.11,44853.124548375,5.2528,5.2586,5.247,5.2586,44853.1245
2006-03-23 13:30:00,9.11,9.12,9.1,9.11,88660.721718,5.2586,5.2643,5.2528,5.2586,88660.7217
2006-03-23 13:40:00,9.11,9.14,9.11,9.12,388936.184895,5.2586,5.2759,5.2586,5.2643,388936.1849
2006-03-23 13:50:00,9.12,9.14,9.12,9.14,120026.5430805,5.2643,5.2759,5.2643,5.2759,120026.5431
2006-03-23 14:00:00,9.14,9.14,9.13,9.14,43284.83348025,5.2759,5.2759,5.2701,5.2759,43284.8335
2006-03-23 14:10:00,9.13,9.14,9.12,9.13,124104.099857625,5.2701,5.2759,5.2643,5.2701,124104.0999
2006-03-23 14:20:00,9.13,9.14,9.12,9.14,278005.730009625,5.2701,5.2759,5.2643,5.2759,278005.73
2006-03-23 14:30:00,9.14,9.14,9.12,9.12,186103.8734175,5.2759,5.2759,5.2643,5.2643,186103.8734
2006-03-23 14:40:00,9.13,9.13,9.12,9.12,35025.167188125,5.2701,5.2701,5.2643,5.2643,35025.1672
2006-03-23 14:50:00,9.12,9.12,9.08,9.09,46316.862878625,5.2643,5.2643,5.2413,5.247,46316.8629
2006-03-23 15:00:00,9.1,9.1,9.08,9.09,68272.937832375,5.2528,5.2528,5.2413,5.247,68272.9378
2006-03-23 15:10:00,9.09,9.12,9.09,9.1,100579.73383575,5.247,5.2643,5.247,5.2528,100579.7338
2006-03-23 15:20:00,9.1,9.11,9.09,9.1,103402.657758375,5.2528,5.2586,5.247,5.2528,103402.6578
2006-03-23 15:30:00,9.09,9.11,9.09,9.1,83328.532086375,5.247,5.2586,5.247,5.2528,83328.5321
2006-03-23 15:40:00,9.1,9.11,9.1,9.1,92529.173019375,5.2528,5.2586,5.2528,5.2528,92529.173
2006-03-23 15:50:00,9.1,9.11,9.08,9.09,126927.02378025,5.2528,5.2586,5.2413,5.247,126927.0238
2006-03-24 09:30:00,9.11,9.16,9.1,9.14,185790.215203875,5.2586,5.2874,5.2528,5.2759,185790.2152
2006-03-24 09:40:00,9.15,9.15,9.1,9.11,111766.876788375,5.2817,5.2817,5.2528,5.2586,111766.8768
2006-03-24 09:50:00,9.12,9.14,9.1,9.14,93051.93670875,5.2643,5.2759,5.2528,5.2759,93051.9367
2006-03-24 10:00:00,9.13,9.16,9.12,9.15,103298.1050205,5.2701,5.2874,5.2643,5.2817,103298.105
2006-03-24 10:10:00,9.15,9.18,9.15,9.17,449576.7728625,5.2817,5.299,5.2817,5.2932,449576.7729
2006-03-24 10:20:00,9.17,9.19,9.16,9.19,205864.340875875,5.2932,5.3047,5.2874,5.3047,205864.3409
2006-03-24 10:30:00,9.18,9.21,9.18,9.19,238693.900568625,5.299,5.3163,5.299,5.3047,238693.9006
2006-03-24 10:40:00,9.2,9.25,9.2,9.24,256676.971483125,5.3105,5.3394,5.3105,5.3336,256676.9715
2006-03-24 10:50:00,9.24,9.24,9.18,9.21,183071.844019125,5.3336,5.3336,5.299,5.3163,183071.844
2006-03-24 11:00:00,9.2,9.22,9.2,9.22,120131.095818375,5.3105,5.3221,5.3105,5.3221,120131.0958
2006-03-24 11:10:00,9.22,9.22,9.21,9.21,42552.964315125,5.3221,5.3221,5.3163,5.3163,42552.9643
2006-03-24 11:20:00,9.21,9.23,9.21,9.23,137800.50851925,5.3163,5.3278,5.3163,5.3278,137800.5085
2006-03-24 11:30:00,9.23,9.23,9.22,9.23,76428.051386625,5.3278,5.3278,5.3221,5.3278,76428.0514
2006-03-24 11:40:00,9.22,9.25,9.22,9.24,300066.35770125,5.3221,5.3394,5.3221,5.3336,300066.3577
2006-03-24 11:50:00,9.25,9.25,9.23,9.24,23106.155070375,5.3394,5.3394,5.3278,5.3336,23106.1551
2006-03-24 12:00:00,9.23,9.24,9.23,9.23,81969.346494,5.3278,5.3336,5.3278,5.3278,81969.3465
2006-03-24 12:10:00,9.23,9.24,9.23,9.23,250926.5709,5.3278,5.3336,5.3278,5.3278,250926.5709
2006-03-24 12:20:00,9.22,9.23,9.2,9.2,92320.067543625,5.3221,5.3278,5.3105,5.3105,92320.0675
2006-03-24 12:30:00,9.2,9.21,9.19,9.19,17564.859963,5.3105,5.3163,5.3047,5.3047,17564.86
2006-03-24 12:40:00,9.19,9.2,9.18,9.19,34920.61445025,5.3047,5.3105,5.299,5.3047,34920.6145
2006-03-24 12:50:00,9.2,9.2,9.18,9.18,87406.0888635,5.3105,5.3105,5.299,5.299,87406.0889
2006-03-24 13:00:00,9.18,9.19,9.17,9.18,52276.3689375,5.299,5.3047,5.2932,5.299,52276.3689
2006-03-24 13:10:00,9.18,9.19,9.17,9.18,26033.631730875,5.299,5.3047,5.2932,5.299,26033.6317
2006-03-24 13:20:00,9.17,9.18,9.15,9.18,85942.35053325,5.2932,5.299,5.2817,5.299,85942.3505
2006-03-24 13:30:00,9.18,9.19,9.17,9.19,78623.658882,5.299,5.3047,5.2932,5.3047,78623.6589
2006-03-24 13:40:00,9.19,9.19,9.18,9.18,31365.8213625,5.3047,5.3047,5.299,5.299,31365.8214
2006-03-24 13:50:00,9.19,9.19,9.17,9.18,42134.753363625,5.3047,5.3047,5.2932,5.299,42134.7534
2006-03-24 14:00:00,9.18,9.18,9.16,9.17,40461.909557625,5.299,5.299,5.2874,5.2932,40461.9096
2006-03-24 14:10:00,9.17,9.19,9.16,9.19,56353.925714625,5.2932,5.3047,5.2874,5.3047,56353.9257
2006-03-24 14:20:00,9.18,9.2,9.18,9.2,44225.808121125,5.299,5.3105,5.299,5.3105,44225.8081
2006-03-24 14:30:00,9.19,9.2,9.19,9.19,21224.205788625,5.3047,5.3105,5.3047,5.3047,21224.2058
2006-03-24 14:40:00,9.2,9.2,9.19,9.2,48930.6813255,5.3105,5.3105,5.3047,5.3105,48930.6813
2006-03-24 14:50:00,9.2,9.2,9.19,9.19,59176.84963725,5.3105,5.3105,5.3047,5.3047,59176.8496
2006-03-24 15:00:00,9.2,9.21,9.19,9.21,77682.684241125,5.3105,5.3163,5.3047,5.3163,77682.6842
2006-03-24 15:10:00,9.21,9.22,9.2,9.2,83955.848513625,5.3163,5.3221,5.3105,5.3105,83955.8485
2006-03-24 15:20:00,9.21,9.21,9.2,9.21,61477.0098705,5.3163,5.3163,5.3105,5.3163,61477.0099
2006-03-24 15:30:00,9.21,9.22,9.2,9.22,72559.60008525,5.3163,5.3221,5.3105,5.3221,72559.6001
2006-03-24 15:40:00,9.22,9.22,9.21,9.22,58340.42773425,5.3221,5.3221,5.3163,5.3221,58340.4277
2006-03-24 15:50:00,9.21,9.22,9.19,9.21,214124.007168,5.3163,5.3221,5.3047,5.3163,214124.0072
2006-03-27 09:30:00,9.28,9.33,9.24,9.24,472578.375195,5.3567,5.3856,5.3336,5.3336,472578.3752
2006-03-27 09:40:00,9.26,9.3,9.24,9.29,346696.8787935,5.3452,5.3682,5.3336,5.3625,346696.8788
2006-03-27 09:50:00,9.3,9.32,9.28,9.31,170002.75178475,5.3682,5.3798,5.3567,5.374,170002.7518
2006-03-27 10:00:00,9.31,9.31,9.28,9.3,423020.37744225,5.374,5.374,5.3567,5.3682,423020.3774
2006-03-27 10:10:00,9.3,9.3,9.26,9.27,322440.6436065,5.3682,5.3682,5.3452,5.3509,322440.6436
2006-03-27 10:20:00,9.27,9.29,9.25,9.29,104029.974185625,5.3509,5.3625,5.3394,5.3625,104029.9742
2006-03-27 10:30:00,9.28,9.3,9.27,9.29,46316.862878625,5.3567,5.3682,5.3509,5.3625,46316.8629
2006-03-27 10:40:00,9.29,9.29,9.28,9.29,60326.929753875,5.3625,5.3625,5.3567,5.3625,60326.9298
2006-03-27 10:50:00,9.29,9.29,9.26,9.27,73709.680201875,5.3625,5.3625,5.3452,5.3509,73709.6802
2006-03-27 11:00:00,9.27,9.27,9.25,9.26,63672.617365875,5.3509,5.3509,5.3394,5.3452,63672.6174
2006-03-27 11:10:00,9.26,9.27,9.24,9.25,85210.481368125,5.3452,5.3509,5.3336,5.3394,85210.4814
2006-03-27 11:20:00,9.24,9.24,9.23,9.24,162684.0601335,5.3336,5.3336,5.3278,5.3336,162684.0601
2006-03-27 11:30:00,9.24,9.28,9.23,9.26,267027.69253275,5.3336,5.3567,5.3278,5.3452,267027.6925
2006-03-27 11:40:00,9.26,9.28,9.24,9.25,81237.477328875,5.3452,5.3567,5.3336,5.3394,81237.4773
2006-03-27 11:50:00,9.26,9.26,9.24,9.25,35861.589091125,5.3452,5.3452,5.3336,5.3394,35861.5891
2006-03-27 12:00:00,9.24,9.26,9.23,9.24,86360.56148475,5.3336,5.3452,5.3278,5.3336,86360.5615
2006-03-27 12:10:00,9.24,9.24,9.21,9.21,198441.09648675,5.3336,5.3336,5.3163,5.3163,198441.0965
2006-03-27 12:20:00,9.21,9.21,9.18,9.21,213392.138002875,5.3163,5.3163,5.299,5.3163,213392.138
2006-03-27 12:30:00,9.21,9.25,9.21,9.24,87615.19433925,5.3163,5.3394,5.3163,5.3336,87615.1943
2006-03-27 12:40:00,9.24,9.24,9.22,9.23,67645.621405125,5.3336,5.3336,5.3221,5.3278,67645.6214
2006-03-27 12:50:00,9.23,9.23,9.22,9.22,24778.998876375,5.3278,5.3278,5.3221,5.3221,24778.9989
2006-03-27 13:00:00,9.22,9.27,9.22,9.25,172302.912018,5.3221,5.3509,5.3221,5.3394,172302.912
2006-03-27 13:10:00,9.24,9.25,9.22,9.22,67018.304977875,5.3336,5.3394,5.3221,5.3221,67018.305
2006-03-27 13:20:00,9.22,9.23,9.22,9.23,102670.78859325,5.3221,5.3278,5.3221,5.3278,102670.7886
2006-03-27 13:30:00,9.23,9.23,9.2,9.21,152646.9972975,5.3278,5.3278,5.3105,5.3163,152646.9973
2006-03-27 13:40:00,9.22,9.22,9.2,9.21,66077.330337,5.3221,5.3221,5.3105,5.3163,66077.3303
2006-03-27 13:50:00,9.2,9.22,9.2,9.22,56353.925714625,5.3105,5.3221,5.3105,5.3221,56353.9257
2006-03-27 14:00:00,9.22,9.23,9.21,9.22,77264.473289625,5.3221,5.3278,5.3163,5.3221,77264.4733
2006-03-27 14:10:00,9.21,9.22,9.2,9.21,39207.276703125,5.3163,5.3221,5.3105,5.3163,39207.2767
2006-03-27 14:20:00,9.22,9.22,9.2,9.2,73396.02198825,5.3221,5.3221,5.3105,5.3105,73396.022
2006-03-27 14:30:00,9.21,9.23,9.2,9.23,144700.989219,5.3163,5.3278,5.3105,5.3278,144700.9892
2006-03-27 14:40:00,9.23,9.24,9.21,9.22,73082.363774625,5.3278,5.3336,5.3163,5.3221,73082.3638
2006-03-27 14:50:00,9.22,9.23,9.21,9.22,90333.565524,5.3221,5.3278,5.3163,5.3221,90333.5655
2006-03-27 15:00:00,9.22,9.23,9.21,9.22,111871.42952625,5.3221,5.3278,5.3163,5.3221,111871.4295
2006-03-27 15:10:00,9.21,9.23,9.2,9.2,142819.03993725,5.3163,5.3278,5.3105,5.3105,142819.0399
2006-03-27 15:20:00,9.21,9.21,9.18,9.19,264413.874085875,5.3163,5.3163,5.299,5.3047,264413.8741
2006-03-27 15:30:00,9.19,9.22,9.18,9.21,184221.92413575,5.3047,5.3221,5.299,5.3163,184221.9241
2006-03-27 15:40:00,9.22,9.24,9.21,9.22,210464.661342375,5.3221,5.3336,5.3163,5.3221,210464.6613
2006-03-27 15:50:00,9.22,9.22,9.2,9.22,215169.53454675,5.3221,5.3221,5.3105,5.3221,215169.5345
2006-03-28 09:30:00,9.23,9.31,9.21,9.22,632648.616881625,5.3278,5.374,5.3163,5.3221,632648.6169
2006-03-28 09:40:00,9.22,9.23,9.2,9.21,496207.29395475,5.3221,5.3278,5.3105,5.3163,496207.294
2006-03-28 09:50:00,9.21,9.22,9.2,9.2,309998.867799375,5.3163,5.3221,5.3105,5.3105,309998.8678
2006-03-28 10:00:00,9.2,9.21,9.17,9.2,342514.7692785,5.3105,5.3163,5.2932,5.3105,342514.7693
2006-03-28 10:10:00,9.2,9.2,9.17,9.18,209000.923012125,5.3105,5.3105,5.2932,5.299,209000.923
2006-03-28 10:20:00,9.18,9.2,9.17,9.18,160906.663589625,5.299,5.3105,5.2932,5.299,160906.6636
2006-03-28 10:30:00,9.17,9.18,9.16,9.16,191331.51031125,5.2932,5.299,5.2874,5.2874,191331.5103
2006-03-28 10:40:00,9.16,9.19,9.16,9.17,422183.95553925,5.2874,5.3047,5.2874,5.2932,422183.9555
2006-03-28 10:50:00,9.17,9.19,9.16,9.16,293688.640690875,5.2932,5.3047,5.2874,5.2874,293688.6407
2006-03-28 11:00:00,9.16,9.17,9.13,9.13,306025.863760125,5.2874,5.2932,5.2701,5.2701,306025.8638
2006-03-28 11:10:00,9.14,9.15,9.12,9.14,221338.146081375,5.2759,5.2817,5.2643,5.2759,221338.1461
2006-03-28 11:20:00,9.13,9.15,9.12,9.14,169689.093571125,5.2701,5.2817,5.2643,5.2759,169689.0936
2006-03-28 11:30:00,9.13,9.14,9.12,9.12,106852.89810825,5.2701,5.2759,5.2643,5.2643,106852.8981
2006-03-28 11:40:00,9.12,9.13,9.11,9.12,121803.939624375,5.2643,5.2701,5.2586,5.2643,121803.9396
2006-03-28 11:50:00,9.12,9.12,9.12,9.12,202414.100526,5.2643,5.2643,5.2643,5.2643,202414.1005
2006-03-28 12:00:00,9.12,9.12,9.11,9.12,198127.438273125,5.2643,5.2643,5.2586,5.2643,198127.4383
2006-03-28 12:10:00,9.12,9.13,9.12,9.13,184849.240563,5.2643,5.2701,5.2643,5.2701,184849.2406
2006-03-28 12:20:00,9.13,9.19,9.12,9.18,272255.3294265,5.2701,5.3047,5.2643,5.299,272255.3294
2006-03-28 12:30:00,9.18,9.19,9.16,9.17,223742.8590525,5.299,5.3047,5.2874,5.2932,223742.8591
2006-03-28 12:40:00,9.16,9.18,9.16,9.16,81760.24101825,5.2874,5.299,5.2874,5.2874,81760.241
2006-03-28 12:50:00,9.16,9.16,9.14,9.15,66809.199502125,5.2874,5.2874,5.2759,5.2817,66809.1995
2006-03-28 13:00:00,9.15,9.16,9.14,9.15,86256.008746875,5.2817,5.2874,5.2759,5.2817,86256.0087
2006-03-28 13:10:00,9.14,9.18,9.14,9.15,64613.59200675,5.2759,5.299,5.2759,5.2817,64613.592
2006-03-28 13:20:00,9.16,9.17,9.15,9.16,13278.197710125,5.2874,5.2932,5.2817,5.2874,13278.1977
2006-03-28 13:30:00,9.16,9.17,9.16,9.16,41507.436936375,5.2874,5.2932,5.2874,5.2874,41507.4369
2006-03-28 13:40:00,9.17,9.17,9.15,9.17,42134.753363625,5.2932,5.2932,5.2817,5.2932,42134.7534
2006-03-28 13:50:00,9.16,9.18,9.16,9.17,34502.40349875,5.2874,5.299,5.2874,5.2932,34502.4035
2006-03-28 14:00:00,9.18,9.18,9.17,9.17,74232.44389125,5.299,5.299,5.2932,5.2932,74232.4439
2006-03-28 14:10:00,9.18,9.18,9.12,9.12,144073.67279175,5.299,5.299,5.2643,5.2643,144073.6728
2006-03-28 14:20:00,9.12,9.14,9.11,9.12,178262.418076875,5.2643,5.2759,5.2586,5.2643,178262.4181
2006-03-28 14:30:00,9.12,9.14,9.11,9.12,322022.432655,5.2643,5.2759,5.2586,5.2643,322022.4327
2006-03-28 14:40:00,9.12,9.13,9.12,9.12,100056.970146375,5.2643,5.2701,5.2643,5.2643,100056.9701
2006-03-28 14:50:00,9.12,9.13,9.11,9.12,94620.227776875,5.2643,5.2701,5.2586,5.2643,94620.2278
2006-03-28 15:00:00,9.12,9.12,9.11,9.11,157142.765026125,5.2643,5.2643,5.2586,5.2586,157142.765
2006-03-28 15:10:00,9.11,9.12,9.1,9.11,458881.966533375,5.2586,5.2643,5.2528,5.2586,458881.9665
2006-03-28 15:20:00,9.11,9.11,9.08,9.09,356211.177940125,5.2586,5.2586,5.2413,5.247,356211.1779
2006-03-28 15:30:00,9.09,9.13,9.09,9.12,204296.04980775,5.247,5.2701,5.247,5.2643,204296.0498
2006-03-28 15:40:00,9.12,9.12,9.1,9.12,135186.690072375,5.2643,5.2643,5.2528,5.2643,135186.6901
2006-03-28 15:50:00,9.12,9.15,9.11,9.13,297034.328302875,5.2643,5.2817,5.2586,5.2701,297034.3283
2006-03-29 09:30:00,9.23,9.27,9.23,9.27,368025.63732,5.3278,5.3509,5.3278,5.3509,368025.6373
2006-03-29 09:40:00,9.28,9.33,9.26,9.32,241098.61353975,5.3567,5.3856,5.3452,5.3798,241098.6135
2006-03-29 09:50:00,9.32,9.32,9.3,9.31,269641.510979625,5.3798,5.3798,5.3682,5.374,269641.511
2006-03-29 10:00:00,9.32,9.34,9.31,9.33,553188.536096625,5.3798,5.3913,5.374,5.3856,553188.5361
2006-03-29 10:10:00,9.32,9.34,9.32,9.33,349101.591764625,5.3798,5.3913,5.3798,5.3856,349101.5918
2006-03-29 10:20:00,9.33,9.36,9.32,9.34,210046.450390875,5.3856,5.4029,5.3798,5.3913,210046.4504
2006-03-29 10:30:00,9.34,9.34,9.33,9.34,98906.89002975,5.3913,5.3913,5.3856,5.3913,98906.89
2006-03-29 10:40:00,9.33,9.34,9.31,9.33,203564.180642625,5.3856,5.3913,5.374,5.3856,203564.1806
2006-03-29 10:50:00,9.32,9.33,9.31,9.32,97338.598961625,5.3798,5.3856,5.374,5.3798,97338.599
2006-03-29 11:00:00,9.31,9.34,9.31,9.34,169375.4353575,5.374,5.3913,5.374,5.3913,169375.4354
2006-03-29 11:10:00,9.34,9.34,9.32,9.33,235243.66021875,5.3913,5.3913,5.3798,5.3856,235243.6602
2006-03-29 11:20:00,9.34,9.34,9.33,9.34,99325.10098125,5.3913,5.3913,5.3856,5.3913,99325.101
2006-03-29 11:30:00,9.33,9.36,9.33,9.34,145223.752908375,5.3856,5.4029,5.3856,5.3913,145223.7529
2006-03-29 11:40:00,9.34,9.35,9.33,9.34,127763.44568325,5.3913,5.3971,5.3856,5.3913,127763.4457
2006-03-29 11:50:00,9.34,9.35,9.34,9.35,174080.308561875,5.3913,5.3971,5.3913,5.3971,174080.3086
2006-03-29 12:00:00,9.35,9.36,9.34,9.36,133513.846266375,5.3971,5.4029,5.3913,5.4029,133513.8463
2006-03-29 12:10:00,9.36,9.43,9.35,9.42,387472.44656475,5.4029,5.4433,5.3971,5.4375,387472.4466
2006-03-29 12:20:00,9.42,9.42,9.39,9.41,142505.381723625,5.4375,5.4375,5.4202,5.4317,142505.3817
2006-03-29 12:30:00,9.41,9.44,9.41,9.42,281978.734048875,5.4317,5.4491,5.4317,5.4375,281978.734
2006-03-29 12:40:00,9.42,9.43,9.4,9.42,175230.3886785,5.4375,5.4433,5.426,5.4375,175230.3887
2006-03-29 12:50:00,9.42,9.43,9.42,9.43,91797.30385425,5.4375,5.4433,5.4375,5.4433,91797.3039
2006-03-29 13:00:00,9.42,9.43,9.4,9.41,113753.378808,5.4375,5.4433,5.426,5.4317,113753.3788
2006-03-29 13:10:00,9.42,9.44,9.41,9.44,230643.33975225,5.4375,5.4491,5.4317,5.4491,230643.3398
2006-03-29 13:20:00,9.44,9.44,9.43,9.44,163938.692988,5.4491,5.4491,5.4433,5.4491,163938.693
2006-03-29 13:30:00,9.44,9.44,9.43,9.44,47571.495733125,5.4491,5.4491,5.4433,5.4491,47571.4957
2006-03-29 13:40:00,9.44,9.45,9.43,9.43,139264.2468495,5.4491,5.4548,5.4433,5.4433,139264.2468
2006-03-29 13:50:00,9.44,9.45,9.43,9.45,304562.125429875,5.4491,5.4548,5.4433,5.4548,304562.1254
2006-03-29 14:00:00,9.45,9.45,9.44,9.44,54158.31821925,5.4548,5.4548,5.4491,5.4491,54158.3182
2006-03-29 14:10:00,9.44,9.46,9.44,9.44,96397.62432075,5.4491,5.4606,5.4491,5.4491,96397.6243
2006-03-29 14:20:00,9.44,9.45,9.43,9.44,68272.937832375,5.4491,5.4548,5.4433,5.4491,68272.9378
2006-03-29 14:30:00,9.44,9.44,9.43,9.44,53949.2127435,5.4491,5.4491,5.4433,5.4491,53949.2127
2006-03-29 14:40:00,9.44,9.45,9.43,9.44,72977.81103675,5.4491,5.4548,5.4433,5.4491,72977.811
2006-03-29 14:50:00,9.43,9.46,9.43,9.46,395209.3491675,5.4433,5.4606,5.4433,5.4606,395209.3492
2006-03-29 15:00:00,9.46,9.46,9.45,9.45,246117.14495775,5.4606,5.4606,5.4548,5.4548,246117.145
2006-03-29 15:10:00,9.46,9.47,9.44,9.46,205027.918972875,5.4606,5.4664,5.4491,5.4606,205027.919
2006-03-29 15:20:00,9.46,9.5,9.45,9.48,262427.37206625,5.4606,5.4837,5.4548,5.4721,262427.3721
2006-03-29 15:30:00,9.48,9.48,9.45,9.46,297138.88104075,5.4721,5.4721,5.4548,5.4606,297138.881
2006-03-29 15:40:00,9.45,9.48,9.45,9.45,233257.158199125,5.4548,5.4721,5.4548,5.4548,233257.1582
2006-03-29 15:50:00,9.45,9.46,9.44,9.45,319513.166946,5.4548,5.4606,5.4491,5.4548,319513.1669
2006-03-30 09:30:00,9.52,9.55,9.5,9.55,327668.28050025,5.4952,5.5126,5.4837,5.5126,327668.2805
2006-03-30 09:40:00,9.55,9.6,9.53,9.56,397300.403925,5.5126,5.5414,5.501,5.5183,397300.4039
2006-03-30 09:50:00,9.56,9.6,9.55,9.59,207014.4209925,5.5183,5.5414,5.5126,5.5356,207014.421
2006-03-30 10:00:00,9.6,9.61,9.58,9.61,333105.02286975,5.5414,5.5472,5.5299,5.5472,333105.0229
2006-03-30 10:10:00,9.61,9.63,9.59,9.59,286265.39630175,5.5472,5.5587,5.5356,5.5356,286265.3963
2006-03-30 10:20:00,9.59,9.59,9.56,9.57,543465.13147425,5.5356,5.5356,5.5183,5.5241,543465.1315
2006-03-30 10:30:00,9.57,9.57,9.53,9.54,288147.3455835,5.5241,5.5241,5.501,5.5068,288147.3456
2006-03-30 10:40:00,9.53,9.56,9.53,9.56,340110.056307375,5.501,5.5183,5.501,5.5183,340110.0563
2006-03-30 10:50:00,9.56,9.56,9.55,9.55,168957.224406,5.5183,5.5183,5.5126,5.5126,168957.2244
2006-03-30 11:00:00,9.55,9.55,9.51,9.51,250508.3599485,5.5126,5.5126,5.4895,5.4895,250508.3599
2006-03-30 11:10:00,9.51,9.53,9.49,9.51,286474.5017775,5.4895,5.501,5.4779,5.4895,286474.5018
2006-03-30 11:20:00,9.51,9.53,9.51,9.52,127554.3402075,5.4895,5.501,5.4895,5.4952,127554.3402
2006-03-30 11:30:00,9.54,9.55,9.52,9.54,222592.778935875,5.5068,5.5126,5.4952,5.5068,222592.7789
2006-03-30 11:40:00,9.53,9.55,9.53,9.53,337287.13238475,5.501,5.5126,5.501,5.501,337287.1324
2006-03-30 11:50:00,9.53,9.54,9.51,9.51,205237.024448625,5.501,5.5068,5.4895,5.4895,205237.0244
2006-03-30 12:00:00,9.51,9.53,9.51,9.53,85837.797795375,5.4895,5.501,5.4895,5.501,85837.7978
2006-03-30 12:10:00,9.53,9.54,9.52,9.53,87615.19433925,5.501,5.5068,5.4952,5.501,87615.1943
2006-03-30 12:20:00,9.52,9.54,9.52,9.53,89288.03814525,5.4952,5.5068,5.4952,5.501,89288.0381
2006-03-30 12:30:00,9.54,9.55,9.53,9.54,87510.641601375,5.5068,5.5126,5.501,5.5068,87510.6416
2006-03-30 12:40:00,9.54,9.55,9.54,9.54,185581.109728125,5.5068,5.5126,5.5068,5.5068,185581.1097
2006-03-30 12:50:00,9.54,9.56,9.53,9.55,133409.2935285,5.5068,5.5183,5.501,5.5126,133409.2935
2006-03-30 13:00:00,9.55,9.55,9.55,9.55,130690.92234375,5.5126,5.5126,5.5126,5.5126,130690.9223
2006-03-30 13:10:00,9.55,9.55,9.51,9.54,152437.89182175,5.5126,5.5126,5.4895,5.5068,152437.8918
2006-03-30 13:20:00,9.53,9.54,9.51,9.51,99220.548243375,5.501,5.5068,5.4895,5.4895,99220.5482
2006-03-30 13:30:00,9.51,9.51,9.48,9.48,145328.30564625,5.4895,5.4895,5.4721,5.4721,145328.3056
2006-03-30 13:40:00,9.49,9.5,9.48,9.49,106434.68715675,5.4779,5.4837,5.4721,5.4779,106434.6872
2006-03-30 13:50:00,9.49,9.51,9.49,9.51,79982.844474375,5.4779,5.4895,5.4779,5.4895,79982.8445
2006-03-30 14:00:00,9.51,9.52,9.5,9.52,108421.189176375,5.4895,5.4952,5.4837,5.4952,108421.1892
2006-03-30 14:10:00,9.5,9.51,9.5,9.5,26242.737206625,5.4837,5.4895,5.4837,5.4837,26242.7372
2006-03-30 14:20:00,9.5,9.52,9.49,9.52,415597.133053125,5.4837,5.4952,5.4779,5.4952,415597.1331
2006-03-30 14:30:00,9.52,9.53,9.51,9.52,108421.189176375,5.4952,5.501,5.4895,5.4952,108421.1892
2006-03-30 14:40:00,9.52,9.54,9.51,9.54,101834.36669025,5.4952,5.5068,5.4895,5.5068,101834.3667
2006-03-30 14:50:00,9.55,9.56,9.54,9.55,229179.601422,5.5126,5.5183,5.5068,5.5126,229179.6014
2006-03-30 15:00:00,9.55,9.58,9.55,9.58,273196.304067375,5.5126,5.5299,5.5126,5.5299,273196.3041
2006-03-30 15:10:00,9.58,9.59,9.57,9.59,181399.000213125,5.5299,5.5356,5.5241,5.5356,181399.0002
2006-03-30 15:20:00,9.58,9.61,9.58,9.6,226461.23023725,5.5299,5.5472,5.5299,5.5414,226461.2302
2006-03-30 15:30:00,9.59,9.61,9.59,9.6,234302.685577875,5.5356,5.5472,5.5356,5.5414,234302.6856
2006-03-30 15:40:00,9.6,9.66,9.59,9.64,410787.707110875,5.5414,5.576,5.5356,5.5645,410787.7071
2006-03-30 15:50:00,9.64,9.65,9.57,9.61,542001.393144,5.5645,5.5703,5.5241,5.5472,542001.3931
2006-03-31 09:30:00,9.68,9.76,9.68,9.72,310207.973275125,5.5876,5.6338,5.5876,5.6107,310207.9733
2006-03-31 09:40:00,9.72,9.77,9.72,9.76,203877.83885625,5.6107,5.6395,5.6107,5.6338,203877.8389
2006-03-31 09:50:00,9.76,9.79,9.74,9.74,532277.988521625,5.6338,5.6511,5.6222,5.6222,532277.9885
2006-03-31 10:00:00,9.79,9.8,9.77,9.78,363634.42232925,5.6511,5.6569,5.6395,5.6453,363634.4223
2006-03-31 10:10:00,9.79,9.82,9.78,9.8,342514.7692785,5.6511,5.6684,5.6453,5.6569,342514.7693
2006-03-31 10:20:00,9.81,9.81,9.78,9.78,243085.115559375,5.6626,5.6626,5.6453,5.6453,243085.1156
2006-03-31 10:30:00,9.79,9.79,9.76,9.77,242144.1409185,5.6511,5.6511,5.6338,5.6395,242144.1409
2006-03-31 10:40:00,9.77,9.78,9.76,9.77,149928.62611275,5.6395,5.6453,5.6338,5.6395,149928.6261
2006-03-31 10:50:00,9.77,9.78,9.77,9.77,28961.108391375,5.6395,5.6453,5.6395,5.6395,28961.1084
2006-03-31 11:00:00,9.77,9.77,9.76,9.76,176171.363319375,5.6395,5.6395,5.6338,5.6338,176171.3633
2006-03-31 11:10:00,9.77,9.77,9.75,9.75,80923.81911525,5.6395,5.6395,5.628,5.628,80923.8191
2006-03-31 11:20:00,9.75,9.76,9.75,9.76,82283.004707625,5.628,5.6338,5.628,5.6338,82283.0047
2006-03-31 11:30:00,9.75,9.76,9.7,9.71,284383.44702,5.628,5.6338,5.5991,5.6049,284383.447
2006-03-31 11:40:00,9.72,9.75,9.71,9.74,313658.213625,5.6107,5.628,5.6049,5.6222,313658.2136
2006-03-31 11:50:00,9.74,9.75,9.73,9.74,36698.010994125,5.6222,5.628,5.6165,5.6222,36698.011
2006-03-31 12:00:00,9.73,9.74,9.72,9.72,88033.40529075,5.6165,5.6222,5.6107,5.6107,88033.4053
2006-03-31 12:10:00,9.72,9.73,9.72,9.73,20805.994837125,5.6107,5.6165,5.6107,5.6165,20805.9948
2006-03-31 12:20:00,9.72,9.73,9.72,9.72,78937.317095625,5.6107,5.6165,5.6107,5.6107,78937.3171
2006-03-31 12:30:00,9.73,9.73,9.7,9.71,81969.346494,5.6165,5.6165,5.5991,5.6049,81969.3465
2006-03-31 12:40:00,9.71,9.73,9.7,9.71,205341.5771865,5.6049,5.6165,5.5991,5.6049,205341.5772
2006-03-31 12:50:00,9.7,9.71,9.7,9.7,44748.5718105,5.5991,5.6049,5.5991,5.5991,44748.5718
2006-03-31 13:00:00,9.71,9.71,9.69,9.69,138950.588635875,5.6049,5.6049,5.5934,5.5934,138950.5886
2006-03-31 13:10:00,9.69,9.7,9.69,9.69,129331.736751375,5.5934,5.5991,5.5934,5.5934,129331.7368
2006-03-31 13:20:00,9.7,9.7,9.69,9.69,17878.518176625,5.5991,5.5991,5.5934,5.5934,17878.5182
2006-03-31 13:30:00,9.69,9.7,9.68,9.68,108630.294652125,5.5934,5.5991,5.5876,5.5876,108630.2947
2006-03-31 13:40:00,9.67,9.68,9.65,9.66,379212.780272625,5.5818,5.5876,5.5703,5.576,379212.7803
2006-03-31 13:50:00,9.65,9.66,9.65,9.65,14741.936040375,5.5703,5.576,5.5703,5.5703,14741.936
2006-03-31 14:00:00,9.65,9.66,9.65,9.65,76532.6041245,5.5703,5.576,5.5703,5.5703,76532.6041
2006-03-31 14:10:00,9.65,9.67,9.65,9.66,77682.684241125,5.5703,5.5818,5.5703,5.576,77682.6842
2006-03-31 14:20:00,9.66,9.67,9.65,9.66,116262.644517,5.576,5.5818,5.5703,5.576,116262.6445
2006-03-31 14:30:00,9.66,9.66,9.64,9.65,58131.3222585,5.576,5.576,5.5645,5.5703,58131.3223
2006-03-31 14:40:00,9.64,9.65,9.63,9.63,44330.360859,5.5645,5.5703,5.5587,5.5587,44330.3609
2006-03-31 14:50:00,9.63,9.65,9.63,9.65,69841.2289005,5.5587,5.5703,5.5587,5.5703,69841.2289
2006-03-31 15:00:00,9.65,9.65,9.62,9.62,72768.705561,5.5703,5.5703,5.553,5.553,72768.7056
2006-03-31 15:10:00,9.62,9.65,9.61,9.63,195827.278039875,5.553,5.5703,5.5472,5.5587,195827.278
2006-03-31 15:20:00,9.63,9.64,9.61,9.61,217156.036566375,5.5587,5.5645,5.5472,5.5472,217156.0366
2006-03-31 15:30:00,9.61,9.65,9.61,9.64,177425.996173875,5.5472,5.5703,5.5472,5.5645,177425.9962
2006-03-31 15:40:00,9.64,9.67,9.61,9.62,306966.838401,5.5645,5.5818,5.5472,5.553,306966.8384
2006-03-31 15:50:00,9.61,9.62,9.6,9.6,318990.403256625,5.5472,5.553,5.5414,5.5414,318990.4033
2006-04-03 09:30:00,9.74,9.79,9.73,9.76,570439.737846,5.6222,5.6511,5.6165,5.6338,570439.7378
2006-04-03 09:40:00,9.76,9.78,9.75,9.77,114798.90618675,5.6338,5.6453,5.628,5.6395,114798.9062
2006-04-03 09:50:00,9.77,9.81,9.76,9.81,399496.011420375,5.6395,5.6626,5.6338,5.6626,399496.0114
2006-04-03 10:00:00,9.81,9.84,9.8,9.84,227611.310353875,5.6626,5.6799,5.6569,5.6799,227611.3104
2006-04-03 10:10:00,9.83,9.85,9.8,9.85,536460.098036625,5.6742,5.6857,5.6569,5.6857,536460.098
2006-04-03 10:20:00,9.85,9.86,9.83,9.85,322858.854558,5.6857,5.6915,5.6742,5.6857,322858.8546
2006-04-03 10:30:00,9.85,9.87,9.83,9.84,129854.50044075,5.6857,5.6973,5.6742,5.6799,129854.5004
2006-04-03 10:40:00,9.84,9.86,9.84,9.86,224474.728217625,5.6799,5.6915,5.6799,5.6915,224474.7282
2006-04-03 10:50:00,9.85,9.87,9.85,9.86,171780.148328625,5.6857,5.6973,5.6857,5.6915,171780.1483
2006-04-03 11:00:00,9.86,9.9,9.86,9.88,120235.64855625,5.6915,5.7146,5.6915,5.703,120235.6486
2006-04-03 11:10:00,9.89,9.89,9.87,9.87,73709.680201875,5.7088,5.7088,5.6973,5.6973,73709.6802
2006-04-03 11:20:00,9.87,9.88,9.86,9.88,149196.756947625,5.6973,5.703,5.6915,5.703,149196.7569
2006-04-03 11:30:00,9.87,9.89,9.87,9.88,86360.56148475,5.6973,5.7088,5.6973,5.703,86360.5615
2006-04-03 11:40:00,9.89,9.9,9.88,9.9,157247.317764,5.7088,5.7146,5.703,5.7146,157247.3178
2006-04-03 11:50:00,9.9,9.93,9.9,9.92,236811.951286875,5.7146,5.7319,5.7146,5.7261,236811.9513
2006-04-03 12:00:00,9.92,9.92,9.87,9.87,66286.43581275,5.7261,5.7261,5.6973,5.6973,66286.4358
2006-04-03 12:10:00,9.88,9.89,9.87,9.89,60954.246181125,5.703,5.7088,5.6973,5.7088,60954.2462
2006-04-03 12:20:00,9.88,9.89,9.86,9.87,327145.516810875,5.703,5.7088,5.6915,5.6973,327145.5168
2006-04-03 12:30:00,9.86,9.86,9.82,9.85,101416.15573875,5.6915,5.6915,5.6684,5.6857,101416.1557
2006-04-03 12:40:00,9.84,9.87,9.84,9.85,205550.68266225,5.6799,5.6973,5.6799,5.6857,205550.6827
2006-04-03 12:50:00,9.85,9.88,9.85,9.88,304875.7836435,5.6857,5.703,5.6857,5.703,304875.7836
2006-04-03 13:00:00,9.88,9.88,9.85,9.85,120235.64855625,5.703,5.703,5.6857,5.6857,120235.6486
2006-04-03 13:10:00,9.85,9.86,9.84,9.85,334045.997510625,5.6857,5.6915,5.6799,5.6857,334045.9975
2006-04-03 13:20:00,9.84,9.87,9.84,9.87,160070.241686625,5.6799,5.6973,5.6799,5.6973,160070.2417
2006-04-03 13:30:00,9.87,9.88,9.86,9.88,111557.771312625,5.6973,5.703,5.6915,5.703,111557.7713
2006-04-03 13:40:00,9.87,9.9,9.87,9.89,162474.95465775,5.6973,5.7146,5.6973,5.7088,162474.9547
2006-04-03 13:50:00,9.9,9.91,9.9,9.91,130377.264130125,5.7146,5.7204,5.7146,5.7204,130377.2641
2006-04-03 14:00:00,9.91,9.92,9.9,9.91,179621.60366925,5.7204,5.7261,5.7146,5.7204,179621.6037
2006-04-03 14:10:00,9.91,9.93,9.91,9.93,189867.771981,5.7204,5.7319,5.7204,5.7319,189867.772
2006-04-03 14:20:00,9.92,9.94,9.91,9.91,147419.36040375,5.7261,5.7377,5.7204,5.7204,147419.3604
2006-04-03 14:30:00,9.91,9.92,9.89,9.89,104657.290612875,5.7204,5.7261,5.7088,5.7088,104657.2906
2006-04-03 14:40:00,9.89,9.9,9.87,9.87,164043.245725875,5.7088,5.7146,5.6973,5.6973,164043.2457
2006-04-03 14:50:00,9.87,9.89,9.86,9.89,218828.880372375,5.6973,5.7088,5.6915,5.7088,218828.8804
2006-04-03 15:00:00,9.89,9.91,9.89,9.9,189240.45555375,5.7088,5.7204,5.7088,5.7146,189240.4556
2006-04-03 15:10:00,9.89,9.9,9.86,9.88,118876.462963875,5.7088,5.7146,5.6915,5.703,118876.463
2006-04-03 15:20:00,9.87,9.89,9.86,9.88,248103.646977375,5.6973,5.7088,5.6915,5.703,248103.647
2006-04-03 15:30:00,9.87,9.89,9.86,9.87,159547.47799725,5.6973,5.7088,5.6915,5.6973,159547.478
2006-04-03 15:40:00,9.88,9.88,9.84,9.86,374194.248854625,5.703,5.703,5.6799,5.6915,374194.2489
2006-04-03 15:50:00,9.86,9.88,9.85,9.87,222383.673460125,5.6915,5.703,5.6857,5.6973,222383.6735
2006-04-04 09:30:00,9.81,9.83,9.77,9.81,644149.418047875,5.6626,5.6742,5.6395,5.6626,644149.418
2006-04-04 09:40:00,9.81,9.81,9.79,9.79,56249.37297675,5.6626,5.6626,5.6511,5.6511,56249.373
2006-04-04 09:50:00,9.8,9.85,9.79,9.8,464318.708902875,5.6569,5.6857,5.6511,5.6569,464318.7089
2006-04-04 10:00:00,9.8,9.86,9.8,9.86,256676.971483125,5.6569,5.6915,5.6569,5.6915,256676.9715
2006-04-04 10:10:00,9.85,9.86,9.84,9.85,99011.442767625,5.6857,5.6915,5.6799,5.6857,99011.4428
2006-04-04 10:20:00,9.84,9.86,9.84,9.86,560925.438699375,5.6799,5.6915,5.6799,5.6915,560925.4387
2006-04-04 10:30:00,9.86,9.86,9.82,9.85,455745.384397125,5.6915,5.6915,5.6684,5.6857,455745.3844
2006-04-04 10:40:00,9.85,9.85,9.83,9.85,355374.756037125,5.6857,5.6857,5.6742,5.6857,355374.756
2006-04-04 10:50:00,9.86,9.86,9.81,9.81,40461.909557625,5.6915,5.6915,5.6626,5.6626,40461.9096
2006-04-04 11:00:00,9.81,9.82,9.81,9.82,33979.639809375,5.6626,5.6684,5.6626,5.6684,33979.6398
2006-04-04 11:10:00,9.82,9.84,9.81,9.83,74964.313056375,5.6684,5.6799,5.6626,5.6742,74964.3131
2006-04-04 11:20:00,9.84,9.87,9.83,9.87,161533.980016875,5.6799,5.6973,5.6742,5.6973,161533.98
2006-04-04 11:30:00,9.86,9.87,9.86,9.86,237962.0314035,5.6915,5.6973,5.6915,5.6915,237962.0314
2006-04-04 11:40:00,9.86,9.91,9.86,9.89,143864.567316,5.6915,5.7204,5.6915,5.7088,143864.5673
2006-04-04 11:50:00,9.89,9.9,9.88,9.88,38998.171227375,5.7088,5.7146,5.703,5.703,38998.1712
2006-04-04 12:00:00,9.87,9.91,9.87,9.9,229911.470587125,5.6973,5.7204,5.6973,5.7146,229911.4706
2006-04-04 12:10:00,9.9,9.9,9.87,9.88,28229.23922625,5.7146,5.7146,5.6973,5.703,28229.2392
2006-04-04 12:20:00,9.88,9.89,9.87,9.88,19446.80924475,5.703,5.7088,5.6973,5.703,19446.8092
2006-04-04 12:30:00,9.88,9.88,9.87,9.88,22165.1804295,5.703,5.703,5.6973,5.703,22165.1804
2006-04-04 12:40:00,9.87,9.88,9.86,9.86,33979.639809375,5.6973,5.703,5.6915,5.6915,33979.6398
2006-04-04 12:50:00,9.87,9.87,9.86,9.87,8782.4299815,5.6973,5.6973,5.6915,5.6973,8782.43
2006-04-04 13:00:00,9.86,9.88,9.86,9.87,22583.391381,5.6915,5.703,5.6915,5.6973,22583.3914
2006-04-04 13:10:00,9.88,9.88,9.85,9.86,32411.34874125,5.703,5.703,5.6857,5.6915,32411.3487
2006-04-04 13:20:00,9.85,9.86,9.83,9.83,20805.994837125,5.6857,5.6915,5.6742,5.6742,20805.9948
2006-04-04 13:30:00,9.83,9.84,9.82,9.83,26765.500896,5.6742,5.6799,5.6684,5.6742,26765.5009
2006-04-04 13:40:00,9.82,9.83,9.8,9.81,75800.734959375,5.6684,5.6742,5.6569,5.6626,75800.735
2006-04-04 13:50:00,9.81,9.84,9.81,9.83,62627.089987125,5.6626,5.6799,5.6626,5.6742,62627.09
2006-04-04 14:00:00,9.83,9.84,9.82,9.83,53008.238102625,5.6742,5.6799,5.6684,5.6742,53008.2381
2006-04-04 14:10:00,9.83,9.84,9.82,9.83,38475.407538,5.6742,5.6799,5.6684,5.6742,38475.4075
2006-04-04 14:20:00,9.82,9.85,9.82,9.84,88660.721718,5.6684,5.6857,5.6684,5.6799,88660.7217
2006-04-04 14:30:00,9.84,9.85,9.83,9.83,70991.309017125,5.6799,5.6857,5.6742,5.6742,70991.309
2006-04-04 14:40:00,9.83,9.85,9.82,9.83,108421.189176375,5.6742,5.6857,5.6684,5.6742,108421.1892
2006-04-04 14:50:00,9.83,9.84,9.82,9.83,68272.937832375,5.6742,5.6799,5.6684,5.6742,68272.9378
2006-04-04 15:00:00,9.84,9.85,9.83,9.85,43912.1499075,5.6799,5.6857,5.6742,5.6857,43912.1499
2006-04-04 15:10:00,9.84,9.85,9.82,9.82,61790.668084125,5.6799,5.6857,5.6684,5.6684,61790.6681
2006-04-04 15:20:00,9.82,9.86,9.81,9.85,160070.241686625,5.6684,5.6915,5.6626,5.6857,160070.2417
2006-04-04 15:30:00,9.85,9.86,9.85,9.86,155992.6849095,5.6857,5.6915,5.6857,5.6915,155992.6849
2006-04-04 15:40:00,9.86,9.86,9.83,9.83,636098.8572315,5.6915,5.6915,5.6742,5.6742,636098.8572
2006-04-04 15:50:00,9.84,9.9,9.84,9.9,533009.85768675,5.6799,5.7146,5.6799,5.7146,533009.8577
2006-04-05 09:30:00,9.91,9.95,9.87,9.93,216424.16740125,5.7204,5.7434,5.6973,5.7319,216424.1674
2006-04-05 09:40:00,9.94,9.95,9.93,9.95,324322.59288825,5.7377,5.7434,5.7319,5.7434,324322.5929
2006-04-05 09:50:00,9.95,9.97,9.94,9.96,239007.55878225,5.7434,5.755,5.7377,5.7492,239007.5588
2006-04-05 10:00:00,9.96,9.97,9.95,9.97,229702.365111375,5.7492,5.755,5.7434,5.755,229702.3651
2006-04-05 10:10:00,9.98,9.98,9.95,9.96,83328.532086375,5.7608,5.7608,5.7434,5.7492,83328.5321
2006-04-05 10:20:00,9.96,9.96,9.94,9.95,333627.786559125,5.7492,5.7492,5.7377,5.7434,333627.7866
2006-04-05 10:30:00,9.95,9.96,9.95,9.95,76323.49864875,5.7434,5.7492,5.7434,5.7434,76323.4986
2006-04-05 10:40:00,9.96,9.96,9.95,9.96,74859.7603185,5.7492,5.7492,5.7434,5.7492,74859.7603
2006-04-05 10:50:00,9.95,9.97,9.95,9.95,162056.74370625,5.7434,5.755,5.7434,5.7434,162056.7437
2006-04-05 11:00:00,9.95,9.96,9.94,9.95,99325.10098125,5.7434,5.7492,5.7377,5.7434,99325.101
2006-04-05 11:10:00,9.95,9.96,9.94,9.95,89392.590883125,5.7434,5.7492,5.7377,5.7434,89392.5909
2006-04-05 11:20:00,9.95,9.95,9.94,9.95,108107.53096275,5.7434,5.7434,5.7377,5.7434,108107.531
2006-04-05 11:30:00,9.94,9.97,9.94,9.96,189135.902815875,5.7377,5.755,5.7377,5.7492,189135.9028
2006-04-05 11:40:00,9.96,9.98,9.92,9.96,236707.398549,5.7492,5.7608,5.7261,5.7492,236707.3985
2006-04-05 11:50:00,9.97,9.97,9.95,9.96,18505.834603875,5.755,5.755,5.7434,5.7492,18505.8346
2006-04-05 12:00:00,9.95,9.96,9.93,9.94,47780.601208875,5.7434,5.7492,5.7319,5.7377,47780.6012
2006-04-05 12:10:00,9.94,9.96,9.94,9.95,137277.744829875,5.7377,5.7492,5.7377,5.7434,137277.7448
2006-04-05 12:20:00,9.96,9.96,9.94,9.95,56040.267501,5.7492,5.7492,5.7377,5.7434,56040.2675
2006-04-05 12:30:00,9.95,9.96,9.95,9.96,26660.948158125,5.7434,5.7492,5.7434,5.7492,26660.9482
2006-04-05 12:40:00,9.95,9.97,9.95,9.97,101311.603000875,5.7434,5.755,5.7434,5.755,101311.603
2006-04-05 12:50:00,9.97,9.98,9.96,9.98,30633.952197375,5.755,5.7608,5.7492,5.7608,30633.9522
2006-04-05 13:00:00,9.97,9.98,9.96,9.98,100684.286573625,5.755,5.7608,5.7492,5.7608,100684.2866
2006-04-05 13:10:00,9.98,9.99,9.96,9.98,75487.07674575,5.7608,5.7665,5.7492,5.7608,75487.0767
2006-04-05 13:20:00,9.99,10.0,9.98,9.99,196663.699942875,5.7665,5.7723,5.7608,5.7665,196663.6999
2006-04-05 13:30:00,10.0,10.03,9.99,10.02,226565.782975125,5.7723,5.7896,5.7665,5.7838,226565.783
2006-04-05 13:40:00,10.02,10.03,10.01,10.02,147628.4658795,5.7838,5.7896,5.7781,5.7838,147628.4659
2006-04-05 13:50:00,10.03,10.03,10.01,10.03,157560.975977625,5.7896,5.7896,5.7781,5.7896,157560.976
2006-04-05 14:00:00,10.02,10.03,10.01,10.03,133304.740790625,5.7838,5.7896,5.7781,5.7896,133304.7408
2006-04-05 14:10:00,10.03,10.03,10.01,10.01,335091.524889375,5.7896,5.7896,5.7781,5.7781,335091.5249
2006-04-05 14:20:00,10.01,10.02,10.0,10.02,77369.0260275,5.7781,5.7838,5.7723,5.7838,77369.026
2006-04-05 14:30:00,10.02,10.03,10.01,10.03,164147.79846375,5.7838,5.7896,5.7781,5.7896,164147.7985
2006-04-05 14:40:00,10.02,10.03,10.02,10.03,66913.75224,5.7838,5.7896,5.7838,5.7896,66913.7522
2006-04-05 14:50:00,10.03,10.04,10.02,10.04,103507.21049625,5.7896,5.7954,5.7838,5.7954,103507.2105
2006-04-05 15:00:00,10.04,10.04,10.03,10.04,231793.419868875,5.7954,5.7954,5.7896,5.7954,231793.4199
2006-04-05 15:10:00,10.03,10.03,10.01,10.02,120026.5430805,5.7896,5.7896,5.7781,5.7838,120026.5431
2006-04-05 15:20:00,10.02,10.04,10.02,10.04,236811.951286875,5.7838,5.7954,5.7838,5.7954,236811.9513
2006-04-05 15:30:00,10.04,10.04,10.03,10.04,148464.8877825,5.7954,5.7954,5.7896,5.7954,148464.8878
2006-04-05 15:40:00,10.03,10.04,10.01,10.03,165297.878580375,5.7896,5.7954,5.7781,5.7896,165297.8786
2006-04-05 15:50:00,10.03,10.03,10.0,10.02,268386.878125125,5.7896,5.7896,5.7723,5.7838,268386.8781
2006-04-06 09:30:00,10.08,10.09,10.06,10.06,429711.75266625,5.8185,5.8243,5.8069,5.8069,429711.7527
2006-04-06 09:40:00,10.07,10.1,10.05,10.06,576399.243904875,5.8127,5.83,5.8012,5.8069,576399.2439
2006-04-06 09:50:00,10.06,10.07,10.03,10.04,416747.21316975,5.8069,5.8127,5.7896,5.7954,416747.2132
2006-04-06 10:00:00,10.04,10.07,10.03,10.04,289297.425700125,5.7954,5.8127,5.7896,5.7954,289297.4257
2006-04-06 10:10:00,10.04,10.05,10.0,10.01,110512.243933875,5.7954,5.8012,5.7723,5.7781,110512.2439
2006-04-06 10:20:00,10.01,10.03,10.0,10.0,113230.615118625,5.7781,5.7896,5.7723,5.7723,113230.6151
2006-04-06 10:30:00,10.0,10.03,9.99,10.03,268805.089076625,5.7723,5.7896,5.7665,5.7896,268805.0891
2006-04-06 10:40:00,10.03,10.07,10.01,10.06,133932.057217875,5.7896,5.8127,5.7781,5.8069,133932.0572
2006-04-06 10:50:00,10.07,10.12,10.06,10.09,546601.7136105,5.8127,5.8416,5.8069,5.8243,546601.7136
2006-04-06 11:00:00,10.08,10.1,10.07,10.1,240784.955326125,5.8185,5.83,5.8127,5.83,240784.9553
2006-04-06 11:10:00,10.1,10.11,10.08,10.09,141773.5125585,5.83,5.8358,5.8185,5.8243,141773.5126
2006-04-06 11:20:00,10.09,10.1,10.08,10.1,44330.360859,5.8243,5.83,5.8185,5.83,44330.3609
2006-04-06 11:30:00,10.09,10.1,10.08,10.08,122535.8087895,5.8243,5.83,5.8185,5.8185,122535.8088
2006-04-06 11:40:00,10.08,10.09,10.06,10.06,84687.71767875,5.8185,5.8243,5.8069,5.8069,84687.7177
2006-04-06 11:50:00,10.07,10.09,10.05,10.06,118771.910226,5.8127,5.8243,5.8012,5.8069,118771.9102
2006-04-06 12:00:00,10.06,10.07,10.02,10.03,119712.884866875,5.8069,5.8127,5.7838,5.7896,119712.8849
2006-04-06 12:10:00,10.03,10.05,10.0,10.01,210569.21408025,5.7896,5.8012,5.7723,5.7781,210569.2141
2006-04-06 12:20:00,10.01,10.02,9.99,10.0,152333.339083875,5.7781,5.7838,5.7665,5.7723,152333.3391
2006-04-06 12:30:00,9.99,10.02,9.99,10.02,142296.276247875,5.7665,5.7838,5.7665,5.7838,142296.2762
2006-04-06 12:40:00,10.02,10.03,10.0,10.0,172302.912018,5.7838,5.7896,5.7723,5.7723,172302.912
2006-04-06 12:50:00,9.99,10.01,9.99,10.0,48094.2594225,5.7665,5.7781,5.7665,5.7723,48094.2594
2006-04-06 13:00:00,10.0,10.0,9.99,9.99,40252.804081875,5.7723,5.7723,5.7665,5.7665,40252.8041
2006-04-06 13:10:00,9.99,10.0,9.99,9.99,33038.6651685,5.7665,5.7723,5.7665,5.7665,33038.6652
2006-04-06 13:20:00,9.99,10.02,9.99,10.0,74127.891153375,5.7665,5.7838,5.7665,5.7723,74127.8912
2006-04-06 13:30:00,10.01,10.01,10.0,10.01,35652.483615375,5.7781,5.7781,5.7723,5.7781,35652.4836
2006-04-06 13:40:00,10.01,10.03,10.0,10.03,178053.312601125,5.7781,5.7896,5.7723,5.7896,178053.3126
2006-04-06 13:50:00,10.04,10.05,10.02,10.04,152228.786346,5.7954,5.8012,5.7838,5.7954,152228.7863
2006-04-06 14:00:00,10.04,10.04,10.02,10.03,61267.90439475,5.7954,5.7954,5.7838,5.7896,61267.9044
2006-04-06 14:10:00,10.03,10.03,10.01,10.03,132991.082577,5.7896,5.7896,5.7781,5.7896,132991.0826
2006-04-06 14:20:00,10.02,10.04,10.02,10.04,358720.443649125,5.7838,5.7954,5.7838,5.7954,358720.4436
2006-04-06 14:30:00,10.04,10.05,10.02,10.04,313240.0026735,5.7954,5.8012,5.7838,5.7954,313240.0027
2006-04-06 14:40:00,10.04,10.05,10.04,10.05,65659.1193855,5.7954,5.8012,5.7954,5.8012,65659.1194
2006-04-06 14:50:00,10.04,10.05,10.04,10.04,83537.637562125,5.7954,5.8012,5.7954,5.7954,83537.6376
2006-04-06 15:00:00,10.04,10.05,10.04,10.05,40357.35681975,5.7954,5.8012,5.7954,5.8012,40357.3568
2006-04-06 15:10:00,10.04,10.06,10.04,10.06,115426.222614,5.7954,5.8069,5.7954,5.8069,115426.2226
2006-04-06 15:20:00,10.05,10.06,10.05,10.05,132991.082577,5.8012,5.8069,5.8012,5.8012,132991.0826
2006-04-06 15:30:00,10.06,10.08,10.05,10.08,277378.413582375,5.8069,5.8185,5.8012,5.8185,277378.4136
2006-04-06 15:40:00,10.08,10.09,10.07,10.08,178785.18176625,5.8185,5.8243,5.8127,5.8185,178785.1818
2006-04-06 15:50:00,10.08,10.09,10.05,10.09,795959.993442375,5.8185,5.8243,5.8012,5.8243,795959.9934
2006-04-07 09:30:00,10.14,10.19,10.13,10.19,677083.5304785,5.8531,5.882,5.8473,5.882,677083.5305
2006-04-07 09:40:00,10.19,10.21,10.19,10.2,226461.23023725,5.882,5.8935,5.882,5.8878,226461.2302
2006-04-07 09:50:00,10.21,10.21,10.15,10.16,383394.889787625,5.8935,5.8935,5.8589,5.8647,383394.8898
2006-04-07 10:00:00,10.16,10.21,10.16,10.21,440480.684667375,5.8647,5.8935,5.8647,5.8935,440480.6847
2006-04-07 10:10:00,10.21,10.23,10.17,10.17,431280.043734375,5.8935,5.9051,5.8704,5.8704,431280.0437
2006-04-07 10:20:00,10.17,10.17,10.12,10.12,488470.391352,5.8704,5.8704,5.8416,5.8416,488470.3914
2006-04-07 10:30:00,10.12,10.14,10.11,10.12,298916.277584625,5.8416,5.8531,5.8358,5.8416,298916.2776
2006-04-07 10:40:00,10.12,10.13,10.1,10.1,159129.26704575,5.8416,5.8473,5.83,5.83,159129.267
2006-04-07 10:50:00,10.11,10.13,10.1,10.1,141146.19613125,5.8358,5.8473,5.83,5.83,141146.1961
2006-04-07 11:00:00,10.11,10.12,10.1,10.11,71095.861755,5.8358,5.8416,5.83,5.8358,71095.8618
2006-04-07 11:10:00,10.11,10.12,10.11,10.12,59385.955113,5.8358,5.8416,5.8358,5.8416,59385.9551
2006-04-07 11:20:00,10.12,10.14,10.05,10.1,651049.898747625,5.8416,5.8531,5.8012,5.83,651049.8987
2006-04-07 11:30:00,10.1,10.1,10.06,10.08,109989.4802445,5.83,5.83,5.8069,5.8185,109989.4802
2006-04-07 11:40:00,10.08,10.09,10.03,10.03,205759.788138,5.8185,5.8243,5.7896,5.7896,205759.7881
2006-04-07 11:50:00,10.04,10.04,10.02,10.02,146373.833025,5.7954,5.7954,5.7838,5.7838,146373.833
2006-04-07 12:00:00,10.02,10.04,10.02,10.04,129540.842227125,5.7838,5.7954,5.7838,5.7954,129540.8422
2006-04-07 12:10:00,10.04,10.05,10.03,10.05,159129.26704575,5.7954,5.8012,5.7896,5.8012,159129.267
2006-04-07 12:20:00,10.04,10.07,10.04,10.07,53844.660005625,5.7954,5.8127,5.7954,5.8127,53844.66
2006-04-07 12:30:00,10.07,10.09,10.06,10.06,80610.160901625,5.8127,5.8243,5.8069,5.8069,80610.1609
2006-04-07 12:40:00,10.06,10.07,10.06,10.07,50812.63060725,5.8069,5.8127,5.8069,5.8127,50812.6306
2006-04-07 12:50:00,10.07,10.08,10.05,10.06,49557.99775275,5.8127,5.8185,5.8012,5.8069,49557.9978
2006-04-07 13:00:00,10.06,10.06,10.05,10.05,132886.529839125,5.8069,5.8069,5.8012,5.8012,132886.5298
2006-04-07 13:10:00,10.05,10.05,10.03,10.04,66913.75224,5.8012,5.8012,5.7896,5.7954,66913.7522
2006-04-07 13:20:00,10.04,10.05,10.03,10.04,72873.258298875,5.7954,5.8012,5.7896,5.7954,72873.2583
2006-04-07 13:30:00,10.03,10.04,10.0,10.01,89915.3545725,5.7896,5.7954,5.7723,5.7781,89915.3546
2006-04-07 13:40:00,10.02,10.02,10.01,10.01,91169.987427,5.7838,5.7838,5.7781,5.7781,91169.9874
2006-04-07 13:50:00,10.01,10.04,10.01,10.01,92529.173019375,5.7781,5.7954,5.7781,5.7781,92529.173
2006-04-07 14:00:00,10.01,10.03,10.01,10.02,54994.74012225,5.7781,5.7896,5.7781,5.7838,54994.7401
2006-04-07 14:10:00,10.02,10.03,10.02,10.02,75277.97127,5.7838,5.7896,5.7838,5.7838,75277.9713
2006-04-07 14:20:00,10.02,10.02,10.0,10.02,138114.166732875,5.7838,5.7838,5.7723,5.7838,138114.1667
2006-04-07 14:30:00,10.01,10.02,10.0,10.0,91274.540164875,5.7781,5.7838,5.7723,5.7723,91274.5402
2006-04-07 14:40:00,10.0,10.02,9.97,9.99,603896.613966,5.7723,5.7838,5.755,5.7665,603896.614
2006-04-07 14:50:00,9.99,10.01,9.99,9.99,283337.91964125,5.7665,5.7781,5.7665,5.7665,283337.9196
2006-04-07 15:00:00,9.99,10.0,9.98,9.99,98279.5736025,5.7665,5.7723,5.7608,5.7665,98279.5736
2006-04-07 15:10:00,9.98,9.99,9.98,9.99,99115.9955055,5.7608,5.7665,5.7608,5.7665,99115.9955
2006-04-07 15:20:00,9.99,9.99,9.96,9.97,120967.517721375,5.7665,5.7665,5.7492,5.755,120967.5177
2006-04-07 15:30:00,9.97,9.99,9.95,9.96,269641.510979625,5.755,5.7665,5.7434,5.7492,269641.511
2006-04-07 15:40:00,9.97,9.97,9.93,9.97,306966.838401,5.755,5.755,5.7319,5.755,306966.8384
2006-04-07 15:50:00,9.97,9.99,9.95,9.97,419779.242568125,5.755,5.7665,5.7434,5.755,419779.2426
2006-04-10 09:30:00,10.04,10.09,10.03,10.04,747865.734019875,5.7954,5.8243,5.7896,5.7954,747865.734
2006-04-10 09:40:00,10.03,10.07,10.02,10.04,273509.962281,5.7896,5.8127,5.7838,5.7954,273509.9623
2006-04-10 09:50:00,10.04,10.05,10.0,10.02,179517.050931375,5.7954,5.8012,5.7723,5.7838,179517.0509
2006-04-10 10:00:00,10.03,10.07,10.03,10.06,149614.967899125,5.7896,5.8127,5.7896,5.8069,149614.9679
2006-04-10 10:10:00,10.05,10.07,10.05,10.06,108212.083700625,5.8012,5.8127,5.8012,5.8069,108212.0837
2006-04-10 10:20:00,10.06,10.06,10.03,10.03,275496.464300625,5.8069,5.8069,5.7896,5.7896,275496.4643
2006-04-10 10:30:00,10.02,10.04,10.01,10.03,143028.145413,5.7838,5.7954,5.7781,5.7896,143028.1454
2006-04-10 10:40:00,10.03,10.05,10.03,10.04,307175.94387675,5.7896,5.8012,5.7896,5.7954,307175.9439
2006-04-10 10:50:00,10.04,10.04,9.99,10.02,248208.19971525,5.7954,5.7954,5.7665,5.7838,248208.1997
2006-04-10 11:00:00,10.01,10.04,10.01,10.03,185581.109728125,5.7781,5.7954,5.7781,5.7896,185581.1097
2006-04-10 11:10:00,10.02,10.04,10.02,10.03,147314.807665875,5.7838,5.7954,5.7838,5.7896,147314.8077
2006-04-10 11:20:00,10.04,10.05,10.03,10.05,212555.716099875,5.7954,5.8012,5.7896,5.8012,212555.7161
2006-04-10 11:30:00,10.05,10.06,10.03,10.05,231061.55070375,5.8012,5.8069,5.7896,5.8012,231061.5507
2006-04-10 11:40:00,10.04,10.06,10.03,10.05,134141.162693625,5.7954,5.8069,5.7896,5.8012,134141.1627
2006-04-10 11:50:00,10.06,10.07,10.05,10.06,159652.030735125,5.8069,5.8127,5.8012,5.8069,159652.0307
2006-04-10 12:00:00,10.07,10.08,10.05,10.06,66390.988550625,5.8127,5.8185,5.8012,5.8069,66390.9886
2006-04-10 12:10:00,10.07,10.07,10.04,10.04,136964.08661625,5.8127,5.8127,5.7954,5.7954,136964.0866
2006-04-10 12:20:00,10.05,10.06,10.03,10.04,120862.9649835,5.8012,5.8069,5.7896,5.7954,120862.965
2006-04-10 12:30:00,10.04,10.04,10.03,10.03,24674.4461385,5.7954,5.7954,5.7896,5.7896,24674.4461
2006-04-10 12:40:00,10.03,10.04,10.02,10.02,52276.3689375,5.7896,5.7954,5.7838,5.7838,52276.3689
2006-04-10 12:50:00,10.03,10.03,10.01,10.02,55203.845598,5.7896,5.7896,5.7781,5.7838,55203.8456
2006-04-10 13:00:00,10.01,10.02,10.01,10.01,95456.649679875,5.7781,5.7838,5.7781,5.7781,95456.6497
2006-04-10 13:10:00,10.01,10.01,9.99,10.0,113335.1678565,5.7781,5.7781,5.7665,5.7723,113335.1679
2006-04-10 13:20:00,10.01,10.01,10.0,10.0,52903.68536475,5.7781,5.7781,5.7723,5.7723,52903.6854
2006-04-10 13:30:00,10.01,10.01,9.97,9.99,499134.77061525,5.7781,5.7781,5.755,5.7665,499134.7706
2006-04-10 13:40:00,10.0,10.0,9.96,9.97,241516.82449125,5.7723,5.7723,5.7492,5.755,241516.8245
2006-04-10 13:50:00,9.97,9.98,9.96,9.97,191436.063049125,5.755,5.7608,5.7492,5.755,191436.063
2006-04-10 14:00:00,9.96,9.97,9.95,9.96,527782.220793,5.7492,5.755,5.7434,5.7492,527782.2208
2006-04-10 14:10:00,9.97,9.97,9.96,9.96,101207.050263,5.755,5.755,5.7492,5.7492,101207.0503
2006-04-10 14:20:00,9.96,9.97,9.94,9.94,171466.490115,5.7492,5.755,5.7377,5.7377,171466.4901
2006-04-10 14:30:00,9.94,9.96,9.94,9.95,544197.000639375,5.7377,5.7492,5.7377,5.7434,544197.0006
2006-04-10 14:40:00,9.95,9.96,9.95,9.96,48721.57584975,5.7434,5.7492,5.7434,5.7492,48721.5758
2006-04-10 14:50:00,9.96,9.98,9.95,9.98,172930.22844525,5.7492,5.7608,5.7434,5.7608,172930.2284
2006-04-10 15:00:00,9.98,9.99,9.97,9.99,109571.269293,5.7608,5.7665,5.755,5.7665,109571.2693
2006-04-10 15:10:00,9.98,10.0,9.98,9.99,161324.874541125,5.7608,5.7723,5.7608,5.7665,161324.8745
2006-04-10 15:20:00,10.0,10.01,9.99,10.0,249044.62161825,5.7723,5.7781,5.7665,5.7723,249044.6216
2006-04-10 15:30:00,10.0,10.02,9.99,9.99,224892.939169125,5.7723,5.7838,5.7665,5.7665,224892.9392
2006-04-10 15:40:00,9.99,10.0,9.98,9.99,381931.151457375,5.7665,5.7723,5.7608,5.7665,381931.1515
2006-04-10 15:50:00,9.99,10.02,9.99,10.01,263891.1103965,5.7665,5.7838,5.7665,5.7781,263891.1104
2006-04-11 09:30:00,9.98,10.04,9.96,9.99,582358.74996375,5.7608,5.7954,5.7492,5.7665,582358.75
2006-04-11 09:40:00,9.99,10.03,9.91,9.93,404305.437362625,5.7665,5.7896,5.7204,5.7319,404305.4374
2006-04-11 09:50:00,9.93,9.98,9.89,9.96,278946.7046505,5.7319,5.7608,5.7088,5.7492,278946.7047
2006-04-11 10:00:00,9.95,9.97,9.9,9.92,207432.631944,5.7434,5.755,5.7146,5.7261,207432.6319
2006-04-11 10:10:00,9.91,9.96,9.9,9.9,192272.484952125,5.7204,5.7492,5.7146,5.7146,192272.485
2006-04-11 10:20:00,9.9,9.9,9.86,9.88,294838.7208075,5.7146,5.7146,5.6915,5.703,294838.7208
2006-04-11 10:30:00,9.87,9.91,9.85,9.88,344187.6130845,5.6973,5.7204,5.6857,5.703,344187.6131
2006-04-11 10:40:00,9.88,9.88,9.83,9.83,197500.121845875,5.703,5.703,5.6742,5.6742,197500.1218
2006-04-11 10:50:00,9.84,9.86,9.82,9.86,191331.51031125,5.6799,5.6915,5.6684,5.6915,191331.5103
2006-04-11 11:00:00,9.86,9.87,9.85,9.85,162579.507395625,5.6915,5.6973,5.6857,5.6857,162579.5074
2006-04-11 11:10:00,9.85,9.87,9.81,9.82,274555.48965975,5.6857,5.6973,5.6626,5.6684,274555.4897
2006-04-11 11:20:00,9.82,9.84,9.81,9.83,178366.97081475,5.6684,5.6799,5.6626,5.6742,178366.9708
2006-04-11 11:30:00,9.83,9.84,9.82,9.82,132468.318887625,5.6742,5.6799,5.6684,5.6684,132468.3189
2006-04-11 11:40:00,9.82,9.83,9.81,9.81,127972.551159,5.6684,5.6742,5.6626,5.6626,127972.5512
2006-04-11 11:50:00,9.81,9.83,9.81,9.82,200950.36219575,5.6626,5.6742,5.6626,5.6684,200950.3622
2006-04-11 12:00:00,9.82,9.82,9.8,9.8,110198.58572025,5.6684,5.6684,5.6569,5.6569,110198.5857
2006-04-11 12:10:00,9.8,9.81,9.79,9.8,155260.815744375,5.6569,5.6626,5.6511,5.6569,155260.8157
2006-04-11 12:20:00,9.8,9.81,9.8,9.8,40775.56777125,5.6569,5.6626,5.6569,5.6569,40775.5678
2006-04-11 12:30:00,9.8,9.81,9.8,9.8,76637.156862375,5.6569,5.6626,5.6569,5.6569,76637.1569
2006-04-11 12:40:00,9.8,9.81,9.79,9.8,87719.747077125,5.6569,5.6626,5.6511,5.6569,87719.7471
2006-04-11 12:50:00,9.79,9.81,9.79,9.8,70154.887114125,5.6511,5.6626,5.6511,5.6569,70154.8871
2006-04-11 13:00:00,9.8,9.81,9.8,9.8,60745.140705375,5.6569,5.6626,5.6569,5.6569,60745.1407
2006-04-11 13:10:00,9.8,9.81,9.79,9.8,99534.206457,5.6569,5.6626,5.6511,5.6569,99534.2065
2006-04-11 13:20:00,9.79,9.82,9.79,9.8,112498.7459535,5.6511,5.6684,5.6511,5.6569,112498.746
2006-04-11 13:30:00,9.81,9.81,9.78,9.78,176380.468795125,5.6626,5.6626,5.6453,5.6453,176380.4688
2006-04-11 13:40:00,9.79,9.8,9.78,9.79,69213.91247325,5.6511,5.6569,5.6453,5.6511,69213.9125
2006-04-11 13:50:00,9.8,9.8,9.78,9.79,100684.286573625,5.6569,5.6569,5.6453,5.6511,100684.2866
2006-04-11 14:00:00,9.79,9.81,9.78,9.8,130900.0278195,5.6511,5.6626,5.6453,5.6569,130900.0278
2006-04-11 14:10:00,9.8,9.81,9.79,9.8,95770.3078935,5.6569,5.6626,5.6511,5.6569,95770.3079
2006-04-11 14:20:00,9.79,9.8,9.78,9.8,121594.834148625,5.6511,5.6569,5.6453,5.6569,121594.8341
2006-04-11 14:30:00,9.79,9.8,9.76,9.76,218828.880372375,5.6511,5.6569,5.6338,5.6338,218828.8804
2006-04-11 14:40:00,9.77,9.78,9.76,9.76,185162.898776625,5.6395,5.6453,5.6338,5.6338,185162.8988
2006-04-11 14:50:00,9.76,9.77,9.76,9.77,131213.686033125,5.6338,5.6395,5.6338,5.6395,131213.686
2006-04-11 15:00:00,9.76,9.77,9.75,9.75,168329.90797875,5.6338,5.6395,5.628,5.628,168329.908
2006-04-11 15:10:00,9.75,9.79,9.75,9.77,281246.86488375,5.628,5.6511,5.628,5.6395,281246.8649
2006-04-11 15:20:00,9.78,9.78,9.76,9.77,339587.292618,5.6453,5.6453,5.6338,5.6395,339587.2926
2006-04-11 15:30:00,9.77,9.78,9.75,9.75,309057.8931585,5.6395,5.6453,5.628,5.628,309057.8932
2006-04-11 15:40:00,9.75,9.79,9.74,9.78,701967.08209275,5.628,5.6511,5.6222,5.6453,701967.0821
2006-04-11 15:50:00,9.79,9.79,9.75,9.75,435775.811463,5.6511,5.6511,5.628,5.628,435775.8115
2006-04-12 09:30:00,9.9,9.94,9.89,9.9,513563.048442,5.7146,5.7377,5.7088,5.7146,513563.0484
2006-04-12 09:40:00,9.9,9.93,9.89,9.9,201159.4676715,5.7146,5.7319,5.7088,5.7146,201159.4677
2006-04-12 09:50:00,9.92,9.93,9.87,9.88,276646.54441725,5.7261,5.7319,5.6973,5.703,276646.5444
2006-04-12 10:00:00,9.88,9.93,9.88,9.92,162579.507395625,5.703,5.7319,5.703,5.7261,162579.5074
2006-04-12 10:10:00,9.92,9.95,9.9,9.91,272150.776688625,5.7261,5.7434,5.7146,5.7204,272150.7767
2006-04-12 10:20:00,9.92,9.95,9.87,9.94,297870.750205875,5.7261,5.7434,5.6973,5.7377,297870.7502
2006-04-12 10:30:00,9.92,9.94,9.91,9.93,243398.773773,5.7261,5.7377,5.7204,5.7319,243398.7738
2006-04-12 10:40:00,9.93,9.99,9.93,9.98,290761.164030375,5.7319,5.7665,5.7319,5.7608,290761.164
2006-04-12 10:50:00,9.96,9.99,9.95,9.98,142505.381723625,5.7492,5.7665,5.7434,5.7608,142505.3817
2006-04-12 11:00:00,9.99,10.04,9.97,9.98,226147.572023625,5.7665,5.7954,5.755,5.7608,226147.572
2006-04-12 11:10:00,9.99,10.0,9.99,9.99,104866.396088625,5.7665,5.7723,5.7665,5.7665,104866.3961
2006-04-12 11:20:00,9.99,9.99,9.97,9.99,95352.096942,5.7665,5.7665,5.755,5.7665,95352.0969
2006-04-12 11:30:00,9.99,9.99,9.97,9.97,66495.5412885,5.7665,5.7665,5.755,5.755,66495.5413
2006-04-12 11:40:00,9.96,9.97,9.96,9.96,62522.53724925,5.7492,5.755,5.7492,5.7492,62522.5372
2006-04-12 11:50:00,9.96,9.97,9.94,9.95,159442.925259375,5.7492,5.755,5.7377,5.7434,159442.9253
2006-04-12 12:00:00,9.95,9.96,9.94,9.96,93156.489446625,5.7434,5.7492,5.7377,5.7492,93156.4894
2006-04-12 12:10:00,9.95,9.96,9.93,9.94,77891.789716875,5.7434,5.7492,5.7319,5.7377,77891.7897
2006-04-12 12:20:00,9.94,9.94,9.93,9.93,80191.949950125,5.7377,5.7377,5.7319,5.7319,80191.95
2006-04-12 12:30:00,9.94,9.97,9.93,9.96,127449.787469625,5.7377,5.755,5.7319,5.7492,127449.7875
2006-04-12 12:40:00,9.96,9.97,9.95,9.96,118040.041060875,5.7492,5.755,5.7434,5.7492,118040.0411
2006-04-12 12:50:00,9.95,9.97,9.95,9.97,51335.394296625,5.7434,5.755,5.7434,5.755,51335.3943
2006-04-12 13:00:00,9.96,9.97,9.96,9.96,30947.610411,5.7492,5.755,5.7492,5.7492,30947.6104
2006-04-12 13:10:00,9.96,9.97,9.95,9.95,31784.032314,5.7492,5.755,5.7434,5.7434,31784.0323
2006-04-12 13:20:00,9.95,9.96,9.92,9.93,84374.059465125,5.7434,5.7492,5.7261,5.7319,84374.0595
2006-04-12 13:30:00,9.93,9.94,9.93,9.93,59490.507850875,5.7319,5.7377,5.7319,5.7319,59490.5079
2006-04-12 13:40:00,9.93,9.94,9.92,9.93,42448.41157725,5.7319,5.7377,5.7261,5.7319,42448.4116
2006-04-12 13:50:00,9.92,9.93,9.92,9.92,60640.5879675,5.7261,5.7319,5.7261,5.7261,60640.588
2006-04-12 14:00:00,9.92,9.94,9.91,9.93,207746.290157625,5.7261,5.7377,5.7204,5.7319,207746.2902
2006-04-12 14:10:00,9.93,9.94,9.92,9.92,88660.721718,5.7319,5.7377,5.7261,5.7261,88660.7217
2006-04-12 14:20:00,9.93,9.95,9.92,9.92,101834.36669025,5.7319,5.7434,5.7261,5.7261,101834.3667
2006-04-12 14:30:00,9.93,9.93,9.9,9.9,86256.008746875,5.7319,5.7319,5.7146,5.7146,86256.0087
2006-04-12 14:40:00,9.91,9.91,9.9,9.91,47989.706684625,5.7204,5.7204,5.7146,5.7204,47989.7067
2006-04-12 14:50:00,9.9,9.91,9.88,9.89,107480.2145355,5.7146,5.7204,5.703,5.7088,107480.2145
2006-04-12 15:00:00,9.9,9.9,9.89,9.9,70782.203541375,5.7146,5.7146,5.7088,5.7146,70782.2035
2006-04-12 15:10:00,9.9,9.92,9.89,9.92,111244.113099,5.7146,5.7261,5.7088,5.7261,111244.1131
2006-04-12 15:20:00,9.92,9.94,9.91,9.94,191226.957573375,5.7261,5.7377,5.7204,5.7377,191226.9576
2006-04-12 15:30:00,9.94,9.97,9.94,9.96,166552.511434875,5.7377,5.755,5.7377,5.7492,166552.5114
2006-04-12 15:40:00,9.96,9.96,9.93,9.94,176380.468795125,5.7492,5.7492,5.7319,5.7377,176380.4688
2006-04-12 15:50:00,9.94,9.96,9.92,9.95,263577.452182875,5.7377,5.7492,5.7261,5.7434,263577.4522
2006-04-13 09:30:00,9.99,10.02,9.99,10.01,171884.7010665,5.7665,5.7838,5.7665,5.7781,171884.7011
2006-04-13 09:40:00,10.01,10.02,9.99,10.0,167598.038813625,5.7781,5.7838,5.7665,5.7723,167598.0388
2006-04-13 09:50:00,10.01,10.02,10.0,10.02,52590.027151125,5.7781,5.7838,5.7723,5.7838,52590.0272
2006-04-13 10:00:00,10.02,10.05,10.01,10.05,204086.944332,5.7838,5.8012,5.7781,5.8012,204086.9443
2006-04-13 10:10:00,10.05,10.06,10.01,10.02,100475.181097875,5.8012,5.8069,5.7781,5.7838,100475.1811
2006-04-13 10:20:00,10.02,10.03,10.01,10.02,58131.3222585,5.7838,5.7896,5.7781,5.7838,58131.3223
2006-04-13 10:30:00,10.01,10.06,10.01,10.05,246430.803171375,5.7781,5.8069,5.7781,5.8012,246430.8032
2006-04-13 10:40:00,10.05,10.05,10.02,10.05,93888.35861175,5.8012,5.8012,5.7838,5.8012,93888.3586
2006-04-13 10:50:00,10.05,10.07,10.05,10.07,70886.75627925,5.8012,5.8127,5.8012,5.8127,70886.7563
2006-04-13 11:00:00,10.06,10.08,10.04,10.08,88556.168980125,5.8069,5.8185,5.7954,5.8185,88556.169
2006-04-13 11:10:00,10.08,10.19,10.08,10.19,282083.28678675,5.8185,5.882,5.8185,5.882,282083.2868
2006-04-13 11:20:00,10.18,10.19,10.13,10.13,140309.77422825,5.8762,5.882,5.8473,5.8473,140309.7742
2006-04-13 11:30:00,10.14,10.16,10.13,10.16,79878.2917365,5.8531,5.8647,5.8473,5.8647,79878.2917
2006-04-13 11:40:00,10.16,10.16,10.15,10.16,33038.6651685,5.8647,5.8647,5.8589,5.8647,33038.6652
2006-04-13 11:50:00,10.16,10.17,10.15,10.15,96815.83527225,5.8647,5.8704,5.8589,5.8589,96815.8353
2006-04-13 12:00:00,10.15,10.16,10.15,10.16,21746.969478,5.8589,5.8647,5.8589,5.8647,21746.9695
2006-04-13 12:10:00,10.16,10.18,10.15,10.18,110721.349409625,5.8647,5.8762,5.8589,5.8762,110721.3494
2006-04-13 12:20:00,10.18,10.21,10.18,10.2,299857.2522255,5.8762,5.8935,5.8762,5.8878,299857.2522
2006-04-13 12:30:00,10.21,10.22,10.2,10.21,254690.4694635,5.8935,5.8993,5.8878,5.8935,254690.4695
2006-04-13 12:40:00,10.21,10.22,10.2,10.21,100161.52288425,5.8935,5.8993,5.8878,5.8935,100161.5229
2006-04-13 12:50:00,10.21,10.21,10.18,10.19,222697.33167375,5.8935,5.8935,5.8762,5.882,222697.3317
2006-04-13 13:00:00,10.19,10.2,10.16,10.17,200427.598506375,5.882,5.8878,5.8647,5.8704,200427.5985
2006-04-13 13:10:00,10.18,10.19,10.17,10.19,37011.66920775,5.8762,5.882,5.8704,5.882,37011.6692
2006-04-13 13:20:00,10.19,10.21,10.18,10.19,174812.177727,5.882,5.8935,5.8762,5.882,174812.1777
2006-04-13 13:30:00,10.2,10.21,10.2,10.21,99115.9955055,5.8878,5.8935,5.8878,5.8935,99115.9955
2006-04-13 13:40:00,10.21,10.21,10.21,10.21,63986.2755795,5.8935,5.8935,5.8935,5.8935,63986.2756
2006-04-13 13:50:00,10.21,10.21,10.21,10.21,65240.908434,5.8935,5.8935,5.8935,5.8935,65240.9084
2006-04-13 14:00:00,10.21,10.21,10.2,10.21,10559.826525375,5.8935,5.8935,5.8878,5.8935,10559.8265
2006-04-13 14:10:00,10.2,10.21,10.19,10.19,21328.7585265,5.8878,5.8935,5.882,5.882,21328.7585
2006-04-13 14:20:00,10.19,10.2,10.18,10.19,25824.526255125,5.882,5.8878,5.8762,5.882,25824.5263
2006-04-13 14:30:00,10.19,10.19,10.17,10.17,69632.12342475,5.882,5.882,5.8704,5.8704,69632.1234
2006-04-13 14:40:00,10.17,10.19,10.17,10.19,79460.080785,5.8704,5.882,5.8704,5.882,79460.0808
2006-04-13 14:50:00,10.18,10.19,10.13,10.13,98384.126340375,5.8762,5.882,5.8473,5.8473,98384.1263
2006-04-13 15:00:00,10.14,10.15,10.13,10.14,61058.798919,5.8531,5.8589,5.8473,5.8531,61058.7989
2006-04-13 15:10:00,10.13,10.14,10.11,10.11,82178.45196975,5.8473,5.8531,5.8358,5.8358,82178.452
2006-04-13 15:20:00,10.12,10.17,10.11,10.15,249881.04352125,5.8416,5.8704,5.8358,5.8589,249881.0435
2006-04-13 15:30:00,10.14,10.15,10.09,10.13,406396.492120125,5.8531,5.8589,5.8243,5.8473,406396.4921
2006-04-13 15:40:00,10.13,10.15,10.13,10.15,126717.9183045,5.8473,5.8589,5.8473,5.8589,126717.9183
2006-04-13 15:50:00,10.14,10.15,10.08,10.1,490770.55158525,5.8531,5.8589,5.8185,5.83,490770.5516
2006-04-17 09:30:00,10.21,10.28,10.18,10.2,117830.935585125,5.8935,5.9339,5.8762,5.8878,117830.9356
2006-04-17 09:40:00,10.21,10.22,10.19,10.2,32620.454217,5.8935,5.8993,5.882,5.8878,32620.4542
2006-04-17 09:50:00,10.19,10.21,10.18,10.21,47466.94299525,5.882,5.8935,5.8762,5.8935,47466.943
2006-04-17 10:00:00,10.21,10.26,10.21,10.25,218097.01120725,5.8935,5.9224,5.8935,5.9166,218097.0112
2006-04-17 10:10:00,10.24,10.25,10.23,10.24,62417.984511375,5.9108,5.9166,5.9051,5.9108,62417.9845
2006-04-17 10:20:00,10.25,10.28,10.24,10.28,157560.975977625,5.9166,5.9339,5.9108,5.9339,157560.976
2006-04-17 10:30:00,10.27,10.33,10.27,10.33,370221.244815375,5.9282,5.9628,5.9282,5.9628,370221.2448
2006-04-17 10:40:00,10.32,10.34,10.3,10.34,224056.517266125,5.957,5.9686,5.9455,5.9686,224056.5173
2006-04-17 10:50:00,10.34,10.37,10.33,10.37,105702.817991625,5.9686,5.9859,5.9628,5.9859,105702.818
2006-04-17 11:00:00,10.35,10.36,10.32,10.33,113544.27333225,5.9743,5.9801,5.957,5.9628,113544.2733
2006-04-17 11:10:00,10.33,10.33,10.29,10.29,99220.548243375,5.9628,5.9628,5.9397,5.9397,99220.5482
2006-04-17 11:20:00,10.28,10.3,10.25,10.29,121385.728672875,5.9339,5.9455,5.9166,5.9397,121385.7287
2006-04-17 11:30:00,10.29,10.3,10.28,10.29,71514.0727065,5.9397,5.9455,5.9339,5.9397,71514.0727
2006-04-17 11:40:00,10.28,10.3,10.28,10.3,43912.1499075,5.9339,5.9455,5.9339,5.9455,43912.1499
2006-04-17 11:50:00,10.3,10.32,10.29,10.31,57713.111307,5.9455,5.957,5.9397,5.9512,57713.1113
2006-04-17 12:00:00,10.31,10.32,10.28,10.28,41089.225984875,5.9512,5.957,5.9339,5.9339,41089.226
2006-04-17 12:10:00,10.28,10.29,10.28,10.29,41716.542412125,5.9339,5.9397,5.9339,5.9397,41716.5424
2006-04-17 12:20:00,10.29,10.29,10.25,10.27,413296.972819875,5.9397,5.9397,5.9166,5.9282,413296.9728
2006-04-17 12:30:00,10.27,10.3,10.27,10.27,400541.538799125,5.9282,5.9455,5.9282,5.9282,400541.5388
2006-04-17 12:40:00,10.28,10.29,10.22,10.23,244339.748413875,5.9339,5.9397,5.8993,5.9051,244339.7484
2006-04-17 12:50:00,10.23,10.25,10.21,10.24,480210.725059875,5.9051,5.9166,5.8935,5.9108,480210.7251
2006-04-17 13:00:00,10.24,10.25,10.21,10.24,129331.736751375,5.9108,5.9166,5.8935,5.9108,129331.7368
2006-04-17 13:10:00,10.24,10.25,10.23,10.23,132468.318887625,5.9108,5.9166,5.9051,5.9051,132468.3189
2006-04-17 13:20:00,10.24,10.24,10.21,10.22,354851.99234775,5.9108,5.9108,5.8935,5.8993,354851.9923
2006-04-17 13:30:00,10.22,10.22,10.2,10.2,131841.002460375,5.8993,5.8993,5.8878,5.8878,131841.0025
2006-04-17 13:40:00,10.21,10.21,10.16,10.16,185476.55699025,5.8935,5.8935,5.8647,5.8647,185476.557
2006-04-17 13:50:00,10.17,10.17,10.15,10.15,179935.261882875,5.8704,5.8704,5.8589,5.8589,179935.2619
2006-04-17 14:00:00,10.15,10.17,10.13,10.14,480838.041487125,5.8589,5.8704,5.8473,5.8531,480838.0415
2006-04-17 14:10:00,10.14,10.2,10.13,10.19,288461.003797125,5.8531,5.8878,5.8473,5.882,288461.0038
2006-04-17 14:20:00,10.18,10.2,10.16,10.2,227506.757616,5.8762,5.8878,5.8647,5.8878,227506.7576
2006-04-17 14:30:00,10.2,10.24,10.18,10.24,260963.633736,5.8878,5.9108,5.8762,5.9108,260963.6337
2006-04-17 14:40:00,10.23,10.27,10.22,10.25,786968.457985125,5.9051,5.9282,5.8993,5.9166,786968.458
2006-04-17 14:50:00,10.24,10.25,10.23,10.24,235034.554743,5.9108,5.9166,5.9051,5.9108,235034.5547
2006-04-17 15:00:00,10.23,10.26,10.22,10.26,256363.3132695,5.9051,5.9224,5.8993,5.9224,256363.3133
2006-04-17 15:10:00,10.26,10.28,10.24,10.27,181189.894737375,5.9224,5.9339,5.9108,5.9282,181189.8947
2006-04-17 15:20:00,10.28,10.28,10.25,10.25,145328.30564625,5.9339,5.9339,5.9166,5.9166,145328.3056
2006-04-17 15:30:00,10.26,10.28,10.21,10.22,710331.30112275,5.9224,5.9339,5.8935,5.8993,710331.3011
2006-04-17 15:40:00,10.22,10.24,10.21,10.24,278110.2827475,5.8993,5.9108,5.8935,5.9108,278110.2827
2006-04-17 15:50:00,10.24,10.25,10.22,10.23,280828.65393225,5.9108,5.9166,5.8993,5.9051,280828.6539
2006-04-18 09:30:00,10.28,10.3,10.25,10.3,147628.4658795,5.9339,5.9455,5.9166,5.9455,147628.4659
2006-04-18 09:40:00,10.3,10.3,10.24,10.26,352865.490328125,5.9455,5.9455,5.9108,5.9224,352865.4903
2006-04-18 09:50:00,10.26,10.29,10.26,10.29,628884.718318125,5.9224,5.9397,5.9224,5.9397,628884.7183
2006-04-18 10:00:00,10.29,10.32,10.29,10.29,403259.909983875,5.9397,5.957,5.9397,5.9397,403259.91
2006-04-18 10:10:00,10.29,10.31,10.28,10.29,242457.799132125,5.9397,5.9512,5.9339,5.9397,242457.7991
2006-04-18 10:20:00,10.29,10.3,10.28,10.29,37325.327421375,5.9397,5.9455,5.9339,5.9397,37325.3274
2006-04-18 10:30:00,10.29,10.3,10.27,10.3,83223.9793485,5.9397,5.9455,5.9282,5.9455,83223.9793
2006-04-18 10:40:00,10.3,10.3,10.29,10.29,42448.41157725,5.9455,5.9455,5.9397,5.9397,42448.4116
2006-04-18 10:50:00,10.29,10.3,10.27,10.28,285638.0798745,5.9397,5.9455,5.9282,5.9339,285638.0799
2006-04-18 11:00:00,10.28,10.28,10.24,10.24,68586.596046,5.9339,5.9339,5.9108,5.9108,68586.596
2006-04-18 11:10:00,10.24,10.25,10.22,10.24,204923.366235,5.9108,5.9166,5.8993,5.9108,204923.3662
2006-04-18 11:20:00,10.24,10.28,10.24,10.28,262113.713852625,5.9108,5.9339,5.9108,5.9339,262113.7139
2006-04-18 11:30:00,10.27,10.29,10.27,10.29,104866.396088625,5.9282,5.9397,5.9282,5.9397,104866.3961
2006-04-18 11:40:00,10.28,10.3,10.28,10.29,65031.80295825,5.9339,5.9455,5.9339,5.9397,65031.803
2006-04-18 11:50:00,10.3,10.31,10.29,10.29,93261.0421845,5.9455,5.9512,5.9397,5.9397,93261.0422
2006-04-18 12:00:00,10.29,10.32,10.28,10.32,72977.81103675,5.9397,5.957,5.9339,5.957,72977.811
2006-04-18 12:10:00,10.32,10.35,10.31,10.34,120131.095818375,5.957,5.9743,5.9512,5.9686,120131.0958
2006-04-18 12:20:00,10.34,10.35,10.31,10.32,64090.828317375,5.9686,5.9743,5.9512,5.957,64090.8283
2006-04-18 12:30:00,10.32,10.33,10.3,10.32,104448.185137125,5.957,5.9628,5.9455,5.957,104448.1851
2006-04-18 12:40:00,10.31,10.35,10.3,10.34,64195.38105525,5.9512,5.9743,5.9455,5.9686,64195.3811
2006-04-18 12:50:00,10.35,10.37,10.34,10.35,84060.4012515,5.9743,5.9859,5.9686,5.9743,84060.4013
2006-04-18 13:00:00,10.35,10.37,10.35,10.36,88765.274455875,5.9743,5.9859,5.9743,5.9801,88765.2745
2006-04-18 13:10:00,10.37,10.38,10.36,10.37,81969.346494,5.9859,5.9917,5.9801,5.9859,81969.3465
2006-04-18 13:20:00,10.37,10.38,10.36,10.37,65868.22486125,5.9859,5.9917,5.9801,5.9859,65868.2249
2006-04-18 13:30:00,10.37,10.38,10.37,10.37,62313.4317735,5.9859,5.9917,5.9859,5.9859,62313.4318
2006-04-18 13:40:00,10.38,10.38,10.34,10.35,95979.41336925,5.9917,5.9917,5.9686,5.9743,95979.4134
2006-04-18 13:50:00,10.35,10.35,10.33,10.34,56876.689404,5.9743,5.9743,5.9628,5.9686,56876.6894
2006-04-18 14:00:00,10.33,10.41,10.33,10.4,359870.52376575,5.9628,6.009,5.9628,6.0032,359870.5238
2006-04-18 14:10:00,10.41,10.41,10.37,10.4,118249.146536625,6.009,6.009,5.9859,6.0032,118249.1465
2006-04-18 14:20:00,10.4,10.42,10.4,10.4,137173.192092,6.0032,6.0147,6.0032,6.0032,137173.1921
2006-04-18 14:30:00,10.4,10.41,10.39,10.4,97338.598961625,6.0032,6.009,5.9974,6.0032,97338.599
2006-04-18 14:40:00,10.4,10.4,10.37,10.4,96711.282534375,6.0032,6.0032,5.9859,6.0032,96711.2825
2006-04-18 14:50:00,10.4,10.43,10.39,10.43,166238.85322125,6.0032,6.0205,5.9974,6.0205,166238.8532
2006-04-18 15:00:00,10.42,10.43,10.42,10.43,97965.915388875,6.0147,6.0205,6.0147,6.0205,97965.9154
2006-04-18 15:10:00,10.42,10.43,10.42,10.43,207118.973730375,6.0147,6.0205,6.0147,6.0205,207118.9737
2006-04-18 15:20:00,10.43,10.43,10.42,10.43,167075.27512425,6.0205,6.0205,6.0147,6.0205,167075.2751
2006-04-18 15:30:00,10.43,10.43,10.42,10.43,356629.388891625,6.0205,6.0205,6.0147,6.0205,356629.3889
2006-04-18 15:40:00,10.43,10.44,10.43,10.43,202414.100526,6.0205,6.0263,6.0205,6.0205,202414.1005
2006-04-18 15:50:00,10.43,10.44,10.43,10.43,352447.279376625,6.0205,6.0263,6.0205,6.0205,352447.2794
2006-04-19 09:30:00,10.43,10.48,10.43,10.48,425843.301364875,6.0205,6.0494,6.0205,6.0494,425843.3014
2006-04-19 09:40:00,10.48,10.49,10.46,10.47,357570.3635325,6.0494,6.0551,6.0378,6.0436,357570.3635
2006-04-19 09:50:00,10.47,10.5,10.44,10.5,460241.15212575,6.0436,6.0609,6.0263,6.0609,460241.1521
2006-04-19 10:00:00,10.49,10.52,10.48,10.49,314285.53005225,6.0551,6.0725,6.0494,6.0551,314285.5301
2006-04-19 10:10:00,10.49,10.5,10.45,10.45,305712.2055465,6.0551,6.0609,6.0321,6.0321,305712.2055
2006-04-19 10:20:00,10.46,10.47,10.45,10.47,117517.2773715,6.0378,6.0436,6.0321,6.0436,117517.2774
2006-04-19 10:30:00,10.47,10.49,10.45,10.46,373776.037903125,6.0436,6.0551,6.0321,6.0378,373776.0379
2006-04-19 10:40:00,10.46,10.46,10.45,10.46,230434.2342765,6.0378,6.0378,6.0321,6.0378,230434.2343
2006-04-19 10:50:00,10.46,10.46,10.44,10.44,182967.29128125,6.0378,6.0378,6.0263,6.0263,182967.2913
2006-04-19 11:00:00,10.45,10.47,10.44,10.47,173139.333921,6.0321,6.0436,6.0263,6.0436,173139.3339
2006-04-19 11:10:00,10.47,10.49,10.46,10.47,99534.206457,6.0436,6.0551,6.0378,6.0436,99534.2065
2006-04-19 11:20:00,10.47,10.47,10.46,10.47,38684.51301375,6.0436,6.0436,6.0378,6.0436,38684.513
2006-04-19 11:30:00,10.46,10.47,10.46,10.46,26974.60637175,6.0378,6.0436,6.0378,6.0378,26974.6064
2006-04-19 11:40:00,10.46,10.47,10.46,10.47,33038.6651685,6.0378,6.0436,6.0378,6.0436,33038.6652
2006-04-19 11:50:00,10.47,10.47,10.46,10.46,43598.491693875,6.0436,6.0436,6.0378,6.0378,43598.4917
2006-04-19 12:00:00,10.46,10.47,10.45,10.46,161533.980016875,6.0378,6.0436,6.0321,6.0378,161533.98
2006-04-19 12:10:00,10.45,10.46,10.44,10.45,108212.083700625,6.0321,6.0378,6.0263,6.0321,108212.0837
2006-04-19 12:20:00,10.44,10.46,10.43,10.43,133513.846266375,6.0263,6.0378,6.0205,6.0205,133513.8463
2006-04-19 12:30:00,10.43,10.46,10.43,10.46,78519.106144125,6.0205,6.0378,6.0205,6.0378,78519.1061
2006-04-19 12:40:00,10.45,10.46,10.45,10.45,54576.52917075,6.0321,6.0378,6.0321,6.0321,54576.5292
2006-04-19 12:50:00,10.45,10.46,10.43,10.43,158292.84514275,6.0321,6.0378,6.0205,6.0205,158292.8451
2006-04-19 13:00:00,10.43,10.45,10.43,10.43,106434.68715675,6.0205,6.0321,6.0205,6.0205,106434.6872
2006-04-19 13:10:00,10.43,10.44,10.43,10.43,86569.6669605,6.0205,6.0263,6.0205,6.0205,86569.667
2006-04-19 13:20:00,10.43,10.43,10.39,10.4,103193.552282625,6.0205,6.0205,5.9974,6.0032,103193.5523
2006-04-19 13:30:00,10.4,10.43,10.39,10.39,137173.192092,6.0032,6.0205,5.9974,5.9974,137173.1921
2006-04-19 13:40:00,10.4,10.4,10.39,10.4,58654.085947875,6.0032,6.0032,5.9974,6.0032,58654.0859
2006-04-19 13:50:00,10.4,10.41,10.39,10.39,37325.327421375,6.0032,6.009,5.9974,5.9974,37325.3274
2006-04-19 14:00:00,10.4,10.41,10.39,10.39,84792.270416625,6.0032,6.009,5.9974,5.9974,84792.2704
2006-04-19 14:10:00,10.4,10.41,10.39,10.4,42657.517053,6.0032,6.009,5.9974,6.0032,42657.5171
2006-04-19 14:20:00,10.4,10.43,10.4,10.43,47466.94299525,6.0032,6.0205,6.0032,6.0205,47466.943
2006-04-19 14:30:00,10.43,10.43,10.41,10.42,46003.204665,6.0205,6.0205,6.009,6.0147,46003.2047
2006-04-19 14:40:00,10.42,10.43,10.42,10.42,98697.784554,6.0147,6.0205,6.0147,6.0147,98697.7846
2006-04-19 14:50:00,10.42,10.43,10.42,10.42,39207.276703125,6.0147,6.0205,6.0147,6.0147,39207.2767
2006-04-19 15:00:00,10.43,10.43,10.41,10.41,126508.81282875,6.0205,6.0205,6.009,6.009,126508.8128
2006-04-19 15:10:00,10.42,10.43,10.41,10.42,281037.759408,6.0147,6.0205,6.009,6.0147,281037.7594
2006-04-19 15:20:00,10.42,10.43,10.41,10.42,343142.08570575,6.0147,6.0205,6.009,6.0147,343142.0857
2006-04-19 15:30:00,10.42,10.43,10.41,10.43,150137.7315885,6.0147,6.0205,6.009,6.0205,150137.7316
2006-04-19 15:40:00,10.42,10.43,10.41,10.42,488470.391352,6.0147,6.0205,6.009,6.0147,488470.3914
2006-04-19 15:50:00,10.41,10.43,10.36,10.38,653559.164456625,6.009,6.0205,5.9801,5.9917,653559.1645
2006-04-20 09:30:00,10.46,10.47,10.46,10.46,925082.624718,6.0378,6.0436,6.0378,6.0378,925082.6247
2006-04-20 09:40:00,10.47,10.47,10.44,10.44,673215.079177125,6.0436,6.0436,6.0263,6.0263,673215.0792
2006-04-20 09:50:00,10.43,10.45,10.43,10.45,450204.08928975,6.0205,6.0321,6.0205,6.0321,450204.0893
2006-04-20 10:00:00,10.45,10.47,10.45,10.46,315435.610168875,6.0321,6.0436,6.0321,6.0378,315435.6102
2006-04-20 10:10:00,10.46,10.46,10.45,10.46,115217.11713825,6.0378,6.0378,6.0321,6.0378,115217.1171
2006-04-20 10:20:00,10.46,10.48,10.45,10.48,368443.8482715,6.0378,6.0494,6.0321,6.0494,368443.8483
2006-04-20 10:30:00,10.48,10.49,10.47,10.49,458463.755581875,6.0494,6.0551,6.0436,6.0551,458463.7556
2006-04-20 10:40:00,10.49,10.52,10.48,10.52,390922.686914625,6.0551,6.0725,6.0494,6.0725,390922.6869
2006-04-20 10:50:00,10.51,10.52,10.49,10.51,42552.964315125,6.0667,6.0725,6.0551,6.0667,42552.9643
2006-04-20 11:00:00,10.51,10.51,10.48,10.49,243921.537462375,6.0667,6.0667,6.0494,6.0551,243921.5375
2006-04-20 11:10:00,10.5,10.5,10.45,10.46,162161.296444125,6.0609,6.0609,6.0321,6.0378,162161.2964
2006-04-20 11:20:00,10.45,10.46,10.45,10.45,70886.75627925,6.0321,6.0378,6.0321,6.0321,70886.7563
2006-04-20 11:30:00,10.46,10.46,10.45,10.46,46735.073830125,6.0378,6.0378,6.0321,6.0378,46735.0738
2006-04-20 11:40:00,10.46,10.46,10.45,10.46,59176.84963725,6.0378,6.0378,6.0321,6.0378,59176.8496
2006-04-20 11:50:00,10.45,10.47,10.45,10.46,37325.327421375,6.0321,6.0436,6.0321,6.0378,37325.3274
2006-04-20 12:00:00,10.47,10.47,10.45,10.46,34920.61445025,6.0436,6.0436,6.0321,6.0378,34920.6145
2006-04-20 12:10:00,10.46,10.46,10.45,10.46,45166.782762,6.0378,6.0378,6.0321,6.0378,45166.7828
2006-04-20 12:20:00,10.46,10.46,10.43,10.43,120862.9649835,6.0378,6.0378,6.0205,6.0205,120862.965
2006-04-20 12:30:00,10.43,10.43,10.43,10.43,114798.90618675,6.0205,6.0205,6.0205,6.0205,114798.9062
2006-04-20 12:40:00,10.43,10.43,10.43,10.43,28752.002915625,6.0205,6.0205,6.0205,6.0205,28752.0029
2006-04-20 12:50:00,10.43,10.43,10.43,10.43,50498.972393625,6.0205,6.0205,6.0205,6.0205,50498.9724
2006-04-20 13:00:00,10.43,10.44,10.43,10.44,203877.83885625,6.0205,6.0263,6.0205,6.0263,203877.8389
2006-04-20 13:10:00,10.44,10.44,10.43,10.43,104134.5269235,6.0263,6.0263,6.0205,6.0205,104134.5269
2006-04-20 13:20:00,10.43,10.43,10.42,10.42,271941.671212875,6.0205,6.0205,6.0147,6.0147,271941.6712
2006-04-20 13:30:00,10.43,10.43,10.41,10.41,44434.913596875,6.0205,6.0205,6.009,6.009,44434.9136
2006-04-20 13:40:00,10.42,10.42,10.41,10.41,23106.155070375,6.0147,6.0147,6.009,6.009,23106.1551
2006-04-20 13:50:00,10.42,10.42,10.41,10.42,29274.766605,6.0147,6.0147,6.009,6.0147,29274.7666
2006-04-20 14:00:00,10.41,10.42,10.41,10.42,36593.45825625,6.009,6.0147,6.009,6.0147,36593.4583
2006-04-20 14:10:00,10.42,10.42,10.41,10.41,46316.862878625,6.0147,6.0147,6.009,6.009,46316.8629
2006-04-20 14:20:00,10.41,10.42,10.41,10.41,76950.815076,6.009,6.0147,6.009,6.009,76950.8151
2006-04-20 14:30:00,10.42,10.42,10.41,10.41,72141.38913375,6.0147,6.0147,6.009,6.009,72141.3891
2006-04-20 14:40:00,10.41,10.42,10.41,10.42,119503.779391125,6.009,6.0147,6.009,6.0147,119503.7794
2006-04-20 14:50:00,10.41,10.43,10.41,10.43,122640.361527375,6.009,6.0205,6.009,6.0205,122640.3615
2006-04-20 15:00:00,10.42,10.43,10.41,10.43,213392.138002875,6.0147,6.0205,6.009,6.0205,213392.138
2006-04-20 15:10:00,10.42,10.43,10.42,10.43,217678.80025575,6.0147,6.0205,6.0147,6.0205,217678.8003
2006-04-20 15:20:00,10.43,10.44,10.42,10.44,181294.44747525,6.0205,6.0263,6.0147,6.0263,181294.4475
2006-04-20 15:30:00,10.43,10.44,10.43,10.43,192377.03769,6.0205,6.0263,6.0205,6.0205,192377.0377
2006-04-20 15:40:00,10.43,10.44,10.41,10.41,412460.550916875,6.0205,6.0263,6.009,6.009,412460.5509
2006-04-20 15:50:00,10.42,10.43,10.41,10.42,439435.157288625,6.0147,6.0205,6.009,6.0147,439435.1573
2006-04-21 09:30:00,10.49,10.52,10.44,10.47,704685.4532775,6.0551,6.0725,6.0263,6.0436,704685.4533
2006-04-21 09:40:00,10.45,10.46,10.43,10.43,105911.923467375,6.0321,6.0378,6.0205,6.0205,105911.9235
2006-04-21 09:50:00,10.43,10.44,10.43,10.43,120549.306769875,6.0205,6.0263,6.0205,6.0205,120549.3068
2006-04-21 10:00:00,10.43,10.44,10.35,10.43,567721.36666125,6.0205,6.0263,5.9743,6.0205,567721.3667
2006-04-21 10:10:00,10.41,10.43,10.36,10.4,138950.588635875,6.009,6.0205,5.9801,6.0032,138950.5886
2006-04-21 10:20:00,10.4,10.4,10.35,10.37,243816.9847245,6.0032,6.0032,5.9743,5.9859,243816.9847
2006-04-21 10:30:00,10.37,10.38,10.34,10.36,650108.92410675,5.9859,5.9917,5.9686,5.9801,650108.9241
2006-04-21 10:40:00,10.35,10.36,10.31,10.31,309580.656847875,5.9743,5.9801,5.9512,5.9512,309580.6568
2006-04-21 10:50:00,10.31,10.32,10.29,10.29,223220.095363125,5.9512,5.957,5.9397,5.9397,223220.0954
2006-04-21 11:00:00,10.29,10.32,10.28,10.32,170525.515474125,5.9397,5.957,5.9339,5.957,170525.5155
2006-04-21 11:10:00,10.32,10.34,10.3,10.32,199486.6238655,5.957,5.9686,5.9455,5.957,199486.6239
2006-04-21 11:20:00,10.32,10.33,10.31,10.31,175753.152367875,5.957,5.9628,5.9512,5.9512,175753.1524
2006-04-21 11:30:00,10.32,10.32,10.27,10.27,334777.86667575,5.957,5.957,5.9282,5.9282,334777.8667
2006-04-21 11:40:00,10.28,10.3,10.27,10.3,81760.24101825,5.9339,5.9455,5.9282,5.9455,81760.241
2006-04-21 11:50:00,10.3,10.38,10.27,10.38,178053.312601125,5.9455,5.9917,5.9282,5.9917,178053.3126
2006-04-21 12:00:00,10.28,10.32,10.27,10.31,371057.666718375,5.9339,5.957,5.9282,5.9512,371057.6667
2006-04-21 12:10:00,10.3,10.3,10.29,10.3,79773.738998625,5.9455,5.9455,5.9397,5.9455,79773.739
2006-04-21 12:20:00,10.29,10.31,10.29,10.3,235975.529383875,5.9397,5.9512,5.9397,5.9455,235975.5294
2006-04-21 12:30:00,10.3,10.32,10.29,10.31,49871.655966375,5.9455,5.957,5.9397,5.9512,49871.656
2006-04-21 12:40:00,10.31,10.36,10.31,10.34,296407.011875625,5.9512,5.9801,5.9512,5.9686,296407.0119
2006-04-21 12:50:00,10.33,10.34,10.33,10.34,38266.30206225,5.9628,5.9686,5.9628,5.9686,38266.3021
2006-04-21 13:00:00,10.33,10.36,10.33,10.35,76950.815076,5.9628,5.9801,5.9628,5.9743,76950.8151
2006-04-21 13:10:00,10.35,10.36,10.35,10.35,136964.08661625,5.9743,5.9801,5.9743,5.9743,136964.0866
2006-04-21 13:20:00,10.35,10.38,10.35,10.38,124940.521760625,5.9743,5.9917,5.9743,5.9917,124940.5218
2006-04-21 13:30:00,10.37,10.41,10.37,10.4,350356.224619125,5.9859,6.009,5.9859,6.0032,350356.2246
2006-04-21 13:40:00,10.4,10.41,10.39,10.4,194468.0924475,6.0032,6.009,5.9974,6.0032,194468.0924
2006-04-21 13:50:00,10.4,10.4,10.39,10.39,30529.3994595,6.0032,6.0032,5.9974,5.9974,30529.3995
2006-04-21 14:00:00,10.39,10.42,10.39,10.42,197081.910894375,5.9974,6.0147,5.9974,6.0147,197081.9109
2006-04-21 14:10:00,10.41,10.42,10.36,10.38,272255.3294265,6.009,6.0147,5.9801,5.9917,272255.3294
2006-04-21 14:20:00,10.38,10.38,10.35,10.36,180667.131048,5.9917,5.9917,5.9743,5.9801,180667.131
2006-04-21 14:30:00,10.35,10.37,10.32,10.33,316481.137547625,5.9743,5.9859,5.957,5.9628,316481.1375
2006-04-21 14:40:00,10.33,10.36,10.32,10.35,224265.622741875,5.9628,5.9801,5.957,5.9743,224265.6227
2006-04-21 14:50:00,10.35,10.35,10.32,10.33,207223.52646825,5.9743,5.9743,5.957,5.9628,207223.5265
2006-04-21 15:00:00,10.33,10.35,10.32,10.35,218619.774896625,5.9628,5.9743,5.957,5.9743,218619.7749
2006-04-21 15:10:00,10.35,10.35,10.34,10.35,341573.794637625,5.9743,5.9743,5.9686,5.9743,341573.7946
2006-04-21 15:20:00,10.34,10.36,10.33,10.33,346592.326055625,5.9686,5.9801,5.9628,5.9628,346592.3261
2006-04-21 15:30:00,10.34,10.38,10.33,10.37,271105.249309875,5.9686,5.9917,5.9628,5.9859,271105.2493
2006-04-21 15:40:00,10.36,10.38,10.34,10.34,292224.902360625,5.9801,5.9917,5.9686,5.9686,292224.9024
2006-04-21 15:50:00,10.35,10.35,10.33,10.34,547333.582775625,5.9743,5.9743,5.9628,5.9686,547333.5828
2006-04-24 09:30:00,10.28,10.29,10.21,10.21,465573.341757375,5.9339,5.9397,5.8935,5.8935,465573.3418
2006-04-24 09:40:00,10.21,10.26,10.18,10.23,619997.73559875,5.8935,5.9224,5.8762,5.9051,619997.7356
2006-04-24 09:50:00,10.23,10.23,10.2,10.2,1051800.5430225,5.9051,5.9051,5.8878,5.8878,1051800.543
2006-04-24 10:00:00,10.19,10.21,10.19,10.2,184640.13508725,5.882,5.8935,5.882,5.8878,184640.1351
2006-04-24 10:10:00,10.19,10.2,10.16,10.16,630034.79843475,5.882,5.8878,5.8647,5.8647,630034.7984
2006-04-24 10:20:00,10.16,10.2,10.16,10.16,380153.7549135,5.8647,5.8878,5.8647,5.8647,380153.7549
2006-04-24 10:30:00,10.16,10.16,10.13,10.14,344919.482249625,5.8647,5.8647,5.8473,5.8531,344919.4822
2006-04-24 10:40:00,10.13,10.14,10.1,10.12,397927.72035225,5.8473,5.8531,5.83,5.8416,397927.7204
2006-04-24 10:50:00,10.13,10.15,10.12,10.12,285533.527136625,5.8473,5.8589,5.8416,5.8416,285533.5271
2006-04-24 11:00:00,10.13,10.13,10.12,10.12,168016.249765125,5.8473,5.8473,5.8416,5.8416,168016.2498
2006-04-24 11:10:00,10.13,10.13,10.09,10.09,196245.488991375,5.8473,5.8473,5.8243,5.8243,196245.489
2006-04-24 11:20:00,10.1,10.1,10.09,10.1,122849.467003125,5.83,5.83,5.8243,5.83,122849.467
2006-04-24 11:30:00,10.09,10.1,10.08,10.09,80714.7136395,5.8243,5.83,5.8185,5.8243,80714.7136
2006-04-24 11:40:00,10.09,10.09,10.07,10.08,282396.945000375,5.8243,5.8243,5.8127,5.8185,282396.945
2006-04-24 11:50:00,10.09,10.1,10.07,10.08,397300.403925,5.8243,5.83,5.8127,5.8185,397300.4039
2006-04-24 12:00:00,10.08,10.08,10.07,10.08,188299.480912875,5.8185,5.8185,5.8127,5.8185,188299.4809
2006-04-24 12:10:00,10.07,10.13,10.07,10.11,193945.328758125,5.8127,5.8473,5.8127,5.8358,193945.3288
2006-04-24 12:20:00,10.11,10.13,10.1,10.13,73396.02198825,5.8358,5.8473,5.83,5.8473,73396.022
2006-04-24 12:30:00,10.13,10.17,10.13,10.15,212242.05788625,5.8473,5.8704,5.8473,5.8589,212242.0579
2006-04-24 12:40:00,10.15,10.17,10.15,10.15,111035.00762325,5.8589,5.8704,5.8589,5.8589,111035.0076
2006-04-24 12:50:00,10.15,10.18,10.15,10.16,173871.203086125,5.8589,5.8762,5.8589,5.8647,173871.2031
2006-04-24 13:00:00,10.16,10.19,10.15,10.17,92947.383970875,5.8647,5.882,5.8589,5.8704,92947.384
2006-04-24 13:10:00,10.17,10.18,10.15,10.16,297870.750205875,5.8704,5.8762,5.8589,5.8647,297870.7502
2006-04-24 13:20:00,10.15,10.19,10.15,10.17,373671.48516525,5.8589,5.882,5.8589,5.8704,373671.4852
2006-04-24 13:30:00,10.18,10.19,10.16,10.17,125045.0744985,5.8762,5.882,5.8647,5.8704,125045.0745
2006-04-24 13:40:00,10.18,10.22,10.17,10.21,103298.1050205,5.8762,5.8993,5.8704,5.8935,103298.105
2006-04-24 13:50:00,10.21,10.21,10.18,10.18,40566.4622955,5.8935,5.8935,5.8762,5.8762,40566.4623
2006-04-24 14:00:00,10.18,10.19,10.18,10.19,42134.753363625,5.8762,5.882,5.8762,5.882,42134.7534
2006-04-24 14:10:00,10.19,10.21,10.18,10.21,54471.976432875,5.882,5.8935,5.8762,5.8935,54471.9764
2006-04-24 14:20:00,10.2,10.21,10.19,10.21,82073.899231875,5.8878,5.8935,5.882,5.8935,82073.8992
2006-04-24 14:30:00,10.21,10.21,10.2,10.21,111871.42952625,5.8935,5.8935,5.8878,5.8935,111871.4295
2006-04-24 14:40:00,10.21,10.23,10.2,10.21,244444.30115175,5.8935,5.9051,5.8878,5.8935,244444.3012
2006-04-24 14:50:00,10.21,10.21,10.2,10.21,37429.88015925,5.8935,5.8935,5.8878,5.8935,37429.8802
2006-04-24 15:00:00,10.2,10.21,10.17,10.17,146060.174811375,5.8878,5.8935,5.8704,5.8704,146060.1748
2006-04-24 15:10:00,10.18,10.18,10.14,10.15,863187.403896,5.8762,5.8762,5.8531,5.8589,863187.4039
2006-04-24 15:20:00,10.15,10.19,10.14,10.19,250717.46542425,5.8589,5.882,5.8531,5.882,250717.4654
2006-04-24 15:30:00,10.19,10.21,10.18,10.21,245071.617579,5.882,5.8935,5.8762,5.8935,245071.6176
2006-04-24 15:40:00,10.21,10.21,10.2,10.21,407023.808547375,5.8935,5.8935,5.8878,5.8935,407023.8085
2006-04-24 15:50:00,10.21,10.22,10.21,10.21,320035.930635375,5.8935,5.8993,5.8935,5.8935,320035.9306
2006-04-25 09:30:00,10.2,10.21,10.11,10.2,436298.575152375,5.8878,5.8935,5.8358,5.8878,436298.5752
2006-04-25 09:40:00,10.21,10.22,10.18,10.21,511576.546422375,5.8935,5.8993,5.8762,5.8935,511576.5464
2006-04-25 09:50:00,10.22,10.24,10.21,10.22,784145.5340625,5.8993,5.9108,5.8935,5.8993,784145.5341
2006-04-25 10:00:00,10.21,10.22,10.17,10.18,604314.8249175,5.8935,5.8993,5.8704,5.8762,604314.8249
2006-04-25 10:10:00,10.18,10.19,10.16,10.18,312508.133508375,5.8762,5.882,5.8647,5.8762,312508.1335
2006-04-25 10:20:00,10.18,10.19,10.12,10.12,281874.181311,5.8762,5.882,5.8416,5.8416,281874.1813
2006-04-25 10:30:00,10.11,10.12,10.08,10.08,443930.92501725,5.8358,5.8416,5.8185,5.8185,443930.925
2006-04-25 10:40:00,10.09,10.09,10.03,10.04,616652.04798675,5.8243,5.8243,5.7896,5.7954,616652.048
2006-04-25 10:50:00,10.05,10.07,10.04,10.06,534578.148754875,5.8012,5.8127,5.7954,5.8069,534578.1488
2006-04-25 11:00:00,10.07,10.07,10.03,10.06,317526.664926375,5.8127,5.8127,5.7896,5.8069,317526.6649
2006-04-25 11:10:00,10.06,10.06,10.02,10.02,275601.0170385,5.8069,5.8069,5.7838,5.7838,275601.017
2006-04-25 11:20:00,10.02,10.04,10.0,10.02,411519.576276,5.7838,5.7954,5.7723,5.7838,411519.5763
2006-04-25 11:30:00,10.02,10.04,10.01,10.04,66704.64676425,5.7838,5.7954,5.7781,5.7954,66704.6468
2006-04-25 11:40:00,10.04,10.04,10.01,10.02,151706.022656625,5.7954,5.7954,5.7781,5.7838,151706.0227
2006-04-25 11:50:00,10.02,10.02,10.01,10.01,80610.160901625,5.7838,5.7838,5.7781,5.7781,80610.1609
2006-04-25 12:00:00,10.02,10.02,10.01,10.01,53426.449054125,5.7838,5.7838,5.7781,5.7781,53426.4491
2006-04-25 12:10:00,10.01,10.03,10.0,10.03,323067.96003375,5.7781,5.7896,5.7723,5.7896,323067.96
2006-04-25 12:20:00,10.03,10.04,10.02,10.04,361229.709358125,5.7896,5.7954,5.7838,5.7954,361229.7094
2006-04-25 12:30:00,10.04,10.04,10.02,10.03,87928.852552875,5.7954,5.7954,5.7838,5.7896,87928.8526
2006-04-25 12:40:00,10.03,10.04,10.02,10.02,89497.143621,5.7896,5.7954,5.7838,5.7838,89497.1436
2006-04-25 12:50:00,10.03,10.03,10.01,10.02,139682.457801,5.7896,5.7896,5.7781,5.7838,139682.4578
2006-04-25 13:00:00,10.02,10.04,10.02,10.04,121281.175935,5.7838,5.7954,5.7838,5.7954,121281.1759
2006-04-25 13:10:00,10.03,10.04,10.0,10.02,226565.782975125,5.7896,5.7954,5.7723,5.7838,226565.783
2006-04-25 13:20:00,10.02,10.03,10.02,10.03,173975.755824,5.7838,5.7896,5.7838,5.7896,173975.7558
2006-04-25 13:30:00,10.02,10.03,10.01,10.03,163938.692988,5.7838,5.7896,5.7781,5.7896,163938.693
2006-04-25 13:40:00,10.02,10.03,10.01,10.01,94933.8859905,5.7838,5.7896,5.7781,5.7781,94933.886
2006-04-25 13:50:00,10.02,10.03,10.01,10.02,143237.25088875,5.7838,5.7896,5.7781,5.7838,143237.2509
2006-04-25 14:00:00,10.02,10.02,10.0,10.02,222174.567984375,5.7838,5.7838,5.7723,5.7838,222174.568
2006-04-25 14:10:00,10.02,10.03,10.0,10.01,125776.943663625,5.7838,5.7896,5.7723,5.7781,125776.9437
2006-04-25 14:20:00,10.01,10.02,10.0,10.01,313344.555411375,5.7781,5.7838,5.7723,5.7781,313344.5554
2006-04-25 14:30:00,10.01,10.03,10.0,10.02,218933.43311025,5.7781,5.7896,5.7723,5.7838,218933.4331
2006-04-25 14:40:00,10.01,10.02,10.01,10.02,103925.42144775,5.7781,5.7838,5.7781,5.7838,103925.4214
2006-04-25 14:50:00,10.02,10.04,10.01,10.01,262636.477542,5.7838,5.7954,5.7781,5.7781,262636.4775
2006-04-25 15:00:00,10.02,10.02,10.0,10.01,170734.620949875,5.7838,5.7838,5.7723,5.7781,170734.6209
2006-04-25 15:10:00,10.02,10.02,9.99,9.99,163102.271085,5.7838,5.7838,5.7665,5.7665,163102.2711
2006-04-25 15:20:00,9.99,10.02,9.99,9.99,569080.552253625,5.7665,5.7838,5.7665,5.7665,569080.5523
2006-04-25 15:30:00,9.98,10.0,9.98,9.99,1552503.604705875,5.7608,5.7723,5.7608,5.7665,1552503.6047
2006-04-25 15:40:00,9.99,10.03,9.99,10.01,450831.405717,5.7665,5.7896,5.7665,5.7781,450831.4057
2006-04-25 15:50:00,10.01,10.02,9.99,10.0,645090.39268875,5.7781,5.7838,5.7665,5.7723,645090.3927
2006-04-26 09:30:00,10.36,10.41,10.27,10.28,1290494.443591125,5.9801,6.009,5.9282,5.9339,1290494.4436
2006-04-26 09:40:00,10.28,10.3,10.24,10.24,893821.356093375,5.9339,5.9455,5.9108,5.9108,893821.3561
2006-04-26 09:50:00,10.24,10.28,10.24,10.27,951220.80918675,5.9108,5.9339,5.9108,5.9282,951220.8092
2006-04-26 10:00:00,10.27,10.29,10.25,10.27,220292.618702625,5.9282,5.9397,5.9166,5.9282,220292.6187
2006-04-26 10:10:00,10.27,10.29,10.27,10.28,735842.16916425,5.9282,5.9397,5.9282,5.9339,735842.1692
2006-04-26 10:20:00,10.29,10.29,10.26,10.27,646867.789232625,5.9397,5.9397,5.9224,5.9282,646867.7892
2006-04-26 10:30:00,10.26,10.27,10.24,10.25,278214.835485375,5.9224,5.9282,5.9108,5.9166,278214.8355
2006-04-26 10:40:00,10.25,10.25,10.2,10.22,677083.5304785,5.9166,5.9166,5.8878,5.8993,677083.5305
2006-04-26 10:50:00,10.22,10.23,10.21,10.23,421661.191849875,5.8993,5.9051,5.8935,5.9051,421661.1918
2006-04-26 11:00:00,10.22,10.23,10.21,10.23,106539.239894625,5.8993,5.9051,5.8935,5.9051,106539.2399
2006-04-26 11:10:00,10.23,10.25,10.22,10.23,245803.486744125,5.9051,5.9166,5.8993,5.9051,245803.4867
2006-04-26 11:20:00,10.23,10.24,10.22,10.22,72768.705561,5.9051,5.9108,5.8993,5.8993,72768.7056
2006-04-26 11:30:00,10.23,10.23,10.21,10.21,257513.393386125,5.9051,5.9051,5.8935,5.8935,257513.3934
2006-04-26 11:40:00,10.21,10.22,10.2,10.22,278528.493699,5.8935,5.8993,5.8878,5.8993,278528.4937
2006-04-26 11:50:00,10.21,10.22,10.21,10.22,90960.88195125,5.8935,5.8993,5.8935,5.8993,90960.882
2006-04-26 12:00:00,10.21,10.22,10.2,10.21,163625.034774375,5.8935,5.8993,5.8878,5.8935,163625.0348
2006-04-26 12:10:00,10.21,10.21,10.2,10.2,119399.22665325,5.8935,5.8935,5.8878,5.8878,119399.2267
2006-04-26 12:20:00,10.2,10.21,10.2,10.21,222592.778935875,5.8878,5.8935,5.8878,5.8935,222592.7789
2006-04-26 12:30:00,10.21,10.21,10.2,10.21,155260.815744375,5.8935,5.8935,5.8878,5.8935,155260.8157
2006-04-26 12:40:00,10.21,10.23,10.21,10.23,158815.608832125,5.8935,5.9051,5.8935,5.9051,158815.6088
2006-04-26 12:50:00,10.23,10.25,10.22,10.24,291179.374981875,5.9051,5.9166,5.8993,5.9108,291179.375
2006-04-26 13:00:00,10.24,10.24,10.2,10.22,384649.522642125,5.9108,5.9108,5.8878,5.8993,384649.5226
2006-04-26 13:10:00,10.23,10.24,10.22,10.23,224892.939169125,5.9051,5.9108,5.8993,5.9051,224892.9392
2006-04-26 13:20:00,10.22,10.23,10.22,10.23,43703.04443175,5.8993,5.9051,5.8993,5.9051,43703.0444
2006-04-26 13:30:00,10.23,10.23,10.21,10.22,240784.955326125,5.9051,5.9051,5.8935,5.8993,240784.9553
2006-04-26 13:40:00,10.23,10.23,10.22,10.23,34711.5089745,5.9051,5.9051,5.8993,5.9051,34711.509
2006-04-26 13:50:00,10.23,10.23,10.2,10.21,374821.565281875,5.9051,5.9051,5.8878,5.8935,374821.5653
2006-04-26 14:00:00,10.21,10.21,10.19,10.19,161847.6382305,5.8935,5.8935,5.882,5.882,161847.6382
2006-04-26 14:10:00,10.2,10.2,10.15,10.19,610483.436452125,5.8878,5.8878,5.8589,5.882,610483.4365
2006-04-26 14:20:00,10.19,10.19,10.16,10.16,139473.35232525,5.882,5.882,5.8647,5.8647,139473.3523
2006-04-26 14:30:00,10.17,10.18,10.15,10.17,469964.556748125,5.8704,5.8762,5.8589,5.8704,469964.5567
2006-04-26 14:40:00,10.17,10.18,10.15,10.16,319199.508732375,5.8704,5.8762,5.8589,5.8647,319199.5087
2006-04-26 14:50:00,10.17,10.17,10.11,10.14,848759.12606925,5.8704,5.8704,5.8358,5.8531,848759.1261
2006-04-26 15:00:00,10.15,10.21,10.14,10.21,639653.65031925,5.8589,5.8935,5.8531,5.8935,639653.6503
2006-04-26 15:10:00,10.21,10.21,10.18,10.18,467246.185563375,5.8935,5.8935,5.8762,5.8762,467246.1856
2006-04-26 15:20:00,10.18,10.19,10.14,10.18,760725.7207785,5.8762,5.882,5.8531,5.8762,760725.7208
2006-04-26 15:30:00,10.19,10.19,10.14,10.14,475401.299117625,5.882,5.882,5.8531,5.8531,475401.2991
2006-04-26 15:40:00,10.14,10.17,10.14,10.15,579640.378779,5.8531,5.8704,5.8531,5.8589,579640.3788
2006-04-26 15:50:00,10.15,10.17,10.13,10.17,881588.685762,5.8589,5.8704,5.8473,5.8704,881588.6858
2006-04-27 09:30:00,10.04,10.04,9.99,9.99,821575.41422175,5.7954,5.7954,5.7665,5.7665,821575.4142
2006-04-27 09:40:00,9.99,10.02,9.99,10.0,491711.526226125,5.7665,5.7838,5.7665,5.7723,491711.5262
2006-04-27 09:50:00,9.99,10.04,9.99,10.04,811538.35138575,5.7665,5.7954,5.7665,5.7954,811538.3514
2006-04-27 10:00:00,10.05,10.13,10.04,10.11,793346.1749955,5.8012,5.8473,5.7954,5.8358,793346.175
2006-04-27 10:10:00,10.11,10.15,10.09,10.1,418315.504237875,5.8358,5.8589,5.8243,5.83,418315.5042
2006-04-27 10:20:00,10.1,10.11,10.06,10.08,565734.864641625,5.83,5.8358,5.8069,5.8185,565734.8646
2006-04-27 10:30:00,10.07,10.09,9.99,10.01,823143.705289875,5.8127,5.8243,5.7665,5.7781,823143.7053
2006-04-27 10:40:00,10.0,10.02,9.96,10.02,1394733.5232525,5.7723,5.7838,5.7492,5.7838,1394733.5233
2006-04-27 10:50:00,10.01,10.03,9.99,9.99,608915.145384,5.7781,5.7896,5.7665,5.7665,608915.1454
2006-04-27 11:00:00,9.99,10.0,9.99,9.99,581940.53901225,5.7665,5.7723,5.7665,5.7665,581940.539
2006-04-27 11:10:00,9.99,10.01,9.99,9.99,948816.096215625,5.7665,5.7781,5.7665,5.7665,948816.0962
2006-04-27 11:20:00,9.99,10.0,9.99,10.0,664432.649195625,5.7665,5.7723,5.7665,5.7723,664432.6492
2006-04-27 11:30:00,10.0,10.04,9.99,10.04,1050336.80469225,5.7723,5.7954,5.7665,5.7954,1050336.8047
2006-04-27 11:40:00,10.03,10.06,10.03,10.06,204296.04980775,5.7896,5.8069,5.7896,5.8069,204296.0498
2006-04-27 11:50:00,10.05,10.07,10.05,10.07,237021.056762625,5.8012,5.8127,5.8012,5.8127,237021.0568
2006-04-27 12:00:00,10.06,10.12,10.06,10.12,219560.7495375,5.8069,5.8416,5.8069,5.8416,219560.7495
2006-04-27 12:10:00,10.11,10.15,10.1,10.14,668510.20597275,5.8358,5.8589,5.83,5.8531,668510.206
2006-04-27 12:20:00,10.14,10.15,10.11,10.13,256049.655055875,5.8531,5.8589,5.8358,5.8473,256049.6551
2006-04-27 12:30:00,10.13,10.15,10.13,10.14,221547.251557125,5.8473,5.8589,5.8473,5.8531,221547.2516
2006-04-27 12:40:00,10.15,10.15,10.12,10.13,109884.927506625,5.8589,5.8589,5.8416,5.8473,109884.9275
2006-04-27 12:50:00,10.12,10.13,10.1,10.11,226983.993926625,5.8416,5.8473,5.83,5.8358,226983.9939
2006-04-27 13:00:00,10.11,10.11,10.07,10.07,179098.839979875,5.8358,5.8358,5.8127,5.8127,179098.84
2006-04-27 13:10:00,10.08,10.08,10.06,10.06,437344.102531125,5.8185,5.8185,5.8069,5.8069,437344.1025
2006-04-27 13:20:00,10.07,10.07,10.06,10.07,211091.977769625,5.8127,5.8127,5.8069,5.8127,211091.9778
2006-04-27 13:30:00,10.07,10.07,10.05,10.06,215378.6400225,5.8127,5.8127,5.8012,5.8069,215378.64
2006-04-27 13:40:00,10.05,10.09,10.05,10.09,191645.168524875,5.8012,5.8243,5.8012,5.8243,191645.1685
2006-04-27 13:50:00,10.09,10.12,10.09,10.11,127031.576518125,5.8243,5.8416,5.8243,5.8358,127031.5765
2006-04-27 14:00:00,10.11,10.12,10.07,10.09,129122.631275625,5.8358,5.8416,5.8127,5.8243,129122.6313
2006-04-27 14:10:00,10.09,10.13,10.08,10.09,132886.529839125,5.8243,5.8473,5.8185,5.8243,132886.5298
2006-04-27 14:20:00,10.09,10.11,10.09,10.11,96502.177058625,5.8243,5.8358,5.8243,5.8358,96502.1771
2006-04-27 14:30:00,10.11,10.12,10.1,10.11,119085.568439625,5.8358,5.8416,5.83,5.8358,119085.5684
2006-04-27 14:40:00,10.11,10.15,10.1,10.15,293270.429739375,5.8358,5.8589,5.83,5.8589,293270.4297
2006-04-27 14:50:00,10.14,10.18,10.13,10.18,223220.095363125,5.8531,5.8762,5.8473,5.8762,223220.0954
2006-04-27 15:00:00,10.18,10.19,10.15,10.17,406082.8339065,5.8762,5.882,5.8589,5.8704,406082.8339
2006-04-27 15:10:00,10.17,10.21,10.16,10.2,299752.699487625,5.8704,5.8935,5.8647,5.8878,299752.6995
2006-04-27 15:20:00,10.21,10.29,10.2,10.24,541164.971241,5.8935,5.9397,5.8878,5.9108,541164.9712
2006-04-27 15:30:00,10.25,10.25,10.16,10.2,438494.18264775,5.9166,5.9166,5.8647,5.8878,438494.1826
2006-04-27 15:40:00,10.2,10.21,10.19,10.21,430339.0690935,5.8878,5.8935,5.882,5.8935,430339.0691
2006-04-27 15:50:00,10.2,10.22,10.17,10.21,521195.398306875,5.8878,5.8993,5.8704,5.8935,521195.3983
2006-04-28 09:30:00,10.19,10.26,10.14,10.17,1032667.391991375,5.882,5.9224,5.8531,5.8704,1032667.392
2006-04-28 09:40:00,10.17,10.17,10.08,10.12,565734.864641625,5.8704,5.8704,5.8185,5.8416,565734.8646
2006-04-28 09:50:00,10.12,10.14,10.11,10.12,438285.077172,5.8416,5.8531,5.8358,5.8416,438285.0772
2006-04-28 10:00:00,10.12,10.17,10.11,10.11,196245.488991375,5.8416,5.8704,5.8358,5.8358,196245.489
2006-04-28 10:10:00,10.11,10.17,10.11,10.17,429084.436239,5.8358,5.8704,5.8358,5.8704,429084.4362
2006-04-28 10:20:00,10.17,10.21,10.16,10.18,565525.759165875,5.8704,5.8935,5.8647,5.8762,565525.7592
2006-04-28 10:30:00,10.18,10.18,10.12,10.12,157456.42323975,5.8762,5.8762,5.8416,5.8416,157456.4232
2006-04-28 10:40:00,10.13,10.16,10.12,10.14,175230.3886785,5.8473,5.8647,5.8416,5.8531,175230.3887
2006-04-28 10:50:00,10.13,10.14,10.11,10.11,260336.31730875,5.8473,5.8531,5.8358,5.8358,260336.3173
2006-04-28 11:00:00,10.12,10.13,10.09,10.11,213601.243478625,5.8416,5.8473,5.8243,5.8358,213601.2435
2006-04-28 11:10:00,10.1,10.13,10.1,10.12,341782.900113375,5.83,5.8473,5.83,5.8416,341782.9001
2006-04-28 11:20:00,10.13,10.13,10.11,10.11,91379.09290275,5.8473,5.8473,5.8358,5.8358,91379.0929
2006-04-28 11:30:00,10.11,10.13,10.11,10.12,114694.353448875,5.8358,5.8473,5.8358,5.8416,114694.3534
2006-04-28 11:40:00,10.11,10.13,10.11,10.12,79250.97530925,5.8358,5.8473,5.8358,5.8416,79250.9753
2006-04-28 11:50:00,10.11,10.12,10.1,10.11,83642.1903,5.8358,5.8416,5.83,5.8358,83642.1903
2006-04-28 12:00:00,10.12,10.12,10.1,10.11,76741.70960025,5.8416,5.8416,5.83,5.8358,76741.7096
2006-04-28 12:10:00,10.11,10.12,10.11,10.12,117099.06642,5.8358,5.8416,5.8358,5.8416,117099.0664
2006-04-28 12:20:00,10.11,10.12,10.11,10.11,51753.605248125,5.8358,5.8416,5.8358,5.8358,51753.6052
2006-04-28 12:30:00,10.12,10.12,10.1,10.11,162788.612871375,5.8416,5.8416,5.83,5.8358,162788.6129
2006-04-28 12:40:00,10.11,10.12,10.04,10.05,578594.85140025,5.8358,5.8416,5.7954,5.8012,578594.8514
2006-04-28 12:50:00,10.04,10.08,10.04,10.07,139891.56327675,5.7954,5.8185,5.7954,5.8127,139891.5633
2006-04-28 13:00:00,10.06,10.11,10.06,10.07,180039.81462075,5.8069,5.8358,5.8069,5.8127,180039.8146
2006-04-28 13:10:00,10.07,10.07,10.05,10.07,119399.22665325,5.8127,5.8127,5.8012,5.8127,119399.2267
2006-04-28 13:20:00,10.07,10.07,10.05,10.06,88765.274455875,5.8127,5.8127,5.8012,5.8069,88765.2745
2006-04-28 13:30:00,10.06,10.07,10.05,10.05,76323.49864875,5.8069,5.8127,5.8012,5.8012,76323.4986
2006-04-28 13:40:00,10.06,10.09,10.06,10.06,146060.174811375,5.8069,5.8243,5.8069,5.8069,146060.1748
2006-04-28 13:50:00,10.06,10.08,10.06,10.07,209105.47575,5.8069,5.8185,5.8069,5.8127,209105.4758
2006-04-28 14:00:00,10.08,10.09,10.07,10.08,106748.345370375,5.8185,5.8243,5.8127,5.8185,106748.3454
2006-04-28 14:10:00,10.07,10.09,10.07,10.07,81028.371853125,5.8127,5.8243,5.8127,5.8127,81028.3719
2006-04-28 14:20:00,10.07,10.08,10.06,10.06,52067.26346175,5.8127,5.8185,5.8069,5.8069,52067.2635
2006-04-28 14:30:00,10.07,10.08,10.06,10.07,156620.00133675,5.8127,5.8185,5.8069,5.8127,156620.0013
2006-04-28 14:40:00,10.07,10.07,10.06,10.07,191226.957573375,5.8127,5.8127,5.8069,5.8127,191226.9576
2006-04-28 14:50:00,10.06,10.07,10.03,10.03,155574.473958,5.8069,5.8127,5.7896,5.7896,155574.474
2006-04-28 15:00:00,10.04,10.07,10.02,10.03,176066.8105815,5.7954,5.8127,5.7838,5.7896,176066.8106
2006-04-28 15:10:00,10.02,10.03,10.01,10.02,120967.517721375,5.7838,5.7896,5.7781,5.7838,120967.5177
2006-04-28 15:20:00,10.01,10.02,10.01,10.02,94515.675039,5.7781,5.7838,5.7781,5.7838,94515.675
2006-04-28 15:30:00,10.01,10.03,10.0,10.01,505303.382149875,5.7781,5.7896,5.7723,5.7781,505303.3821
2006-04-28 15:40:00,10.01,10.03,9.99,10.0,451458.72214425,5.7781,5.7896,5.7665,5.7723,451458.7221
2006-04-28 15:50:00,9.99,10.04,9.99,10.01,462541.312359,5.7665,5.7954,5.7665,5.7781,462541.3124
2006-05-01 09:30:00,10.09,10.13,10.08,10.11,571171.607011125,5.8243,5.8473,5.8185,5.8358,571171.607
2006-05-01 09:40:00,10.12,10.12,10.06,10.08,478956.092205375,5.8416,5.8416,5.8069,5.8185,478956.0922
2006-05-01 09:50:00,10.06,10.08,10.05,10.06,170630.068212,5.8069,5.8185,5.8012,5.8069,170630.0682
2006-05-01 10:00:00,10.05,10.06,10.02,10.05,282815.155951875,5.8012,5.8069,5.7838,5.8012,282815.156
2006-05-01 10:10:00,10.05,10.05,10.02,10.04,216528.720139125,5.8012,5.8012,5.7838,5.7954,216528.7201
2006-05-01 10:20:00,10.04,10.06,10.04,10.05,122431.256051625,5.7954,5.8069,5.7954,5.8012,122431.2561
2006-05-01 10:30:00,10.05,10.06,10.04,10.04,148778.545996125,5.8012,5.8069,5.7954,5.7954,148778.546
2006-05-01 10:40:00,10.04,10.06,10.03,10.05,375030.670757625,5.7954,5.8069,5.7896,5.8012,375030.6708
2006-05-01 10:50:00,10.05,10.09,10.04,10.09,261486.397425375,5.8012,5.8243,5.7954,5.8243,261486.3974
2006-05-01 11:00:00,10.09,10.13,10.08,10.08,214646.770857375,5.8243,5.8473,5.8185,5.8185,214646.7709
2006-05-01 11:10:00,10.08,10.11,10.06,10.07,184640.13508725,5.8185,5.8358,5.8069,5.8127,184640.1351
2006-05-01 11:20:00,10.07,10.07,10.04,10.06,151392.364443,5.8127,5.8127,5.7954,5.8069,151392.3644
2006-05-01 11:30:00,10.06,10.07,10.04,10.05,116889.96094425,5.8069,5.8127,5.7954,5.8012,116889.9609
2006-05-01 11:40:00,10.04,10.05,10.04,10.05,134873.03185875,5.7954,5.8012,5.7954,5.8012,134873.0319
2006-05-01 11:50:00,10.04,10.05,10.03,10.04,233675.369150625,5.7954,5.8012,5.7896,5.7954,233675.3692
2006-05-01 12:00:00,10.05,10.07,10.04,10.05,87196.98338775,5.8012,5.8127,5.7954,5.8012,87196.9834
2006-05-01 12:10:00,10.05,10.12,10.05,10.08,458568.30831975,5.8012,5.8416,5.8012,5.8185,458568.3083
2006-05-01 12:20:00,10.08,10.11,10.07,10.11,99115.9955055,5.8185,5.8358,5.8127,5.8358,99115.9955
2006-05-01 12:30:00,10.1,10.11,10.07,10.09,255945.102318,5.83,5.8358,5.8127,5.8243,255945.1023
2006-05-01 12:40:00,10.09,10.1,10.08,10.09,60013.27154025,5.8243,5.83,5.8185,5.8243,60013.2715
2006-05-01 12:50:00,10.09,10.1,10.07,10.08,111766.876788375,5.8243,5.83,5.8127,5.8185,111766.8768
2006-05-01 13:00:00,10.07,10.08,10.07,10.08,93888.35861175,5.8127,5.8185,5.8127,5.8185,93888.3586
2006-05-01 13:10:00,10.08,10.08,10.06,10.07,197291.016370125,5.8185,5.8185,5.8069,5.8127,197291.0164
2006-05-01 13:20:00,10.07,10.08,10.06,10.08,61581.562608375,5.8127,5.8185,5.8069,5.8185,61581.5626
2006-05-01 13:30:00,10.07,10.08,10.07,10.07,100997.94478725,5.8127,5.8185,5.8127,5.8127,100997.9448
2006-05-01 13:40:00,10.07,10.08,10.06,10.06,41402.8841985,5.8127,5.8185,5.8069,5.8069,41402.8842
2006-05-01 13:50:00,10.07,10.07,10.06,10.06,46421.4156165,5.8127,5.8127,5.8069,5.8069,46421.4156
2006-05-01 14:00:00,10.06,10.08,10.05,10.06,103611.763234125,5.8069,5.8185,5.8012,5.8069,103611.7632
2006-05-01 14:10:00,10.05,10.06,10.05,10.06,16937.54353575,5.8012,5.8069,5.8012,5.8069,16937.5435
2006-05-01 14:20:00,10.05,10.06,10.05,10.06,64195.38105525,5.8012,5.8069,5.8012,5.8069,64195.3811
2006-05-01 14:30:00,10.05,10.06,10.05,10.05,113857.931545875,5.8012,5.8069,5.8012,5.8012,113857.9315
2006-05-01 14:40:00,10.06,10.07,10.05,10.06,155051.710268625,5.8069,5.8127,5.8012,5.8069,155051.7103
2006-05-01 14:50:00,10.06,10.07,10.04,10.05,166970.722386375,5.8069,5.8127,5.7954,5.8012,166970.7224
2006-05-01 15:00:00,10.05,10.06,10.04,10.05,165402.43131825,5.8012,5.8069,5.7954,5.8012,165402.4313
2006-05-01 15:10:00,10.05,10.07,10.05,10.06,143969.120053875,5.8012,5.8127,5.8012,5.8069,143969.1201
2006-05-01 15:20:00,10.06,10.07,10.01,10.03,295884.24818625,5.8069,5.8127,5.7781,5.7896,295884.2482
2006-05-01 15:30:00,10.03,10.04,10.02,10.02,150869.600753625,5.7896,5.7954,5.7838,5.7838,150869.6008
2006-05-01 15:40:00,10.02,10.03,10.0,10.02,221965.462508625,5.7838,5.7896,5.7723,5.7838,221965.4625
2006-05-01 15:50:00,10.02,10.05,10.01,10.02,447276.61262925,5.7838,5.8012,5.7781,5.7838,447276.6126
2006-05-02 09:30:00,10.0,10.11,10.0,10.1,252181.2037545,5.7723,5.8358,5.7723,5.83,252181.2038
2006-05-02 09:40:00,10.11,10.13,10.06,10.07,82596.66292125,5.8358,5.8473,5.8069,5.8127,82596.6629
2006-05-02 09:50:00,10.07,10.09,10.05,10.09,116262.644517,5.8127,5.8243,5.8012,5.8243,116262.6445
2006-05-02 10:00:00,10.08,10.1,10.06,10.06,164566.00941525,5.8185,5.83,5.8069,5.8069,164566.0094
2006-05-02 10:10:00,10.06,10.08,10.04,10.05,285010.76344725,5.8069,5.8185,5.7954,5.8012,285010.7634
2006-05-02 10:20:00,10.05,10.08,10.05,10.05,156829.1068125,5.8012,5.8185,5.8012,5.8012,156829.1068
2006-05-02 10:30:00,10.06,10.08,10.05,10.07,133722.951742125,5.8069,5.8185,5.8012,5.8127,133722.9517
2006-05-02 10:40:00,10.06,10.06,10.03,10.03,100997.94478725,5.8069,5.8069,5.7896,5.7896,100997.9448
2006-05-02 10:50:00,10.03,10.05,10.02,10.02,130168.158654375,5.7896,5.8012,5.7838,5.7838,130168.1587
2006-05-02 11:00:00,10.02,10.03,10.0,10.0,189554.113767375,5.7838,5.7896,5.7723,5.7723,189554.1138
2006-05-02 11:10:00,10.01,10.03,10.0,10.03,114171.5897595,5.7781,5.7896,5.7723,5.7896,114171.5898
2006-05-02 11:20:00,10.03,10.04,10.02,10.04,53740.10726775,5.7896,5.7954,5.7838,5.7954,53740.1073
2006-05-02 11:30:00,10.04,10.05,10.03,10.03,172093.80654225,5.7954,5.8012,5.7896,5.7896,172093.8065
2006-05-02 11:40:00,10.04,10.04,10.03,10.03,29274.766605,5.7954,5.7954,5.7896,5.7896,29274.7666
2006-05-02 11:50:00,10.04,10.05,10.04,10.05,79355.528047125,5.7954,5.8012,5.7954,5.8012,79355.528
2006-05-02 12:00:00,10.05,10.08,10.04,10.07,120758.412245625,5.8012,5.8185,5.7954,5.8127,120758.4122
2006-05-02 12:10:00,10.07,10.09,10.07,10.08,251553.88732725,5.8127,5.8243,5.8127,5.8185,251553.8873
2006-05-02 12:20:00,10.08,10.09,10.07,10.08,176171.363319375,5.8185,5.8243,5.8127,5.8185,176171.3633
2006-05-02 12:30:00,10.08,10.1,10.07,10.1,352342.72663875,5.8185,5.83,5.8127,5.83,352342.7266
2006-05-02 12:40:00,10.09,10.1,10.07,10.09,251972.09827875,5.8243,5.83,5.8127,5.8243,251972.0983
2006-05-02 12:50:00,10.09,10.1,10.07,10.1,104761.84335075,5.8243,5.83,5.8127,5.83,104761.8434
2006-05-02 13:00:00,10.1,10.11,10.09,10.1,109466.716555125,5.83,5.8358,5.8243,5.83,109466.7166
2006-05-02 13:10:00,10.1,10.11,10.09,10.1,53008.238102625,5.83,5.8358,5.8243,5.83,53008.2381
2006-05-02 13:20:00,10.1,10.11,10.08,10.09,56458.4784525,5.83,5.8358,5.8185,5.8243,56458.4785
2006-05-02 13:30:00,10.09,10.11,10.08,10.09,92947.383970875,5.8243,5.8358,5.8185,5.8243,92947.384
2006-05-02 13:40:00,10.1,10.11,10.08,10.09,138636.93042225,5.83,5.8358,5.8185,5.8243,138636.9304
2006-05-02 13:50:00,10.08,10.09,10.08,10.08,39311.829441,5.8185,5.8243,5.8185,5.8185,39311.8294
2006-05-02 14:00:00,10.08,10.09,10.07,10.07,87510.641601375,5.8185,5.8243,5.8127,5.8127,87510.6416
2006-05-02 14:10:00,10.07,10.08,10.06,10.06,68795.70152175,5.8127,5.8185,5.8069,5.8069,68795.7015
2006-05-02 14:20:00,10.06,10.09,10.06,10.07,161743.085492625,5.8069,5.8243,5.8069,5.8127,161743.0855
2006-05-02 14:30:00,10.08,10.08,10.07,10.07,88347.063504375,5.8185,5.8185,5.8127,5.8127,88347.0635
2006-05-02 14:40:00,10.08,10.08,10.06,10.07,67122.85771575,5.8185,5.8185,5.8069,5.8127,67122.8577
2006-05-02 14:50:00,10.07,10.07,10.05,10.06,55099.292860125,5.8127,5.8127,5.8012,5.8069,55099.2929
2006-05-02 15:00:00,10.06,10.06,10.05,10.05,170943.726425625,5.8069,5.8069,5.8012,5.8012,170943.7264
2006-05-02 15:10:00,10.05,10.06,10.05,10.06,104343.63239925,5.8012,5.8069,5.8012,5.8069,104343.6324
2006-05-02 15:20:00,10.05,10.06,10.05,10.05,68272.937832375,5.8012,5.8069,5.8012,5.8012,68272.9378
2006-05-02 15:30:00,10.06,10.07,10.05,10.06,143864.567316,5.8069,5.8127,5.8012,5.8069,143864.5673
2006-05-02 15:40:00,10.06,10.07,10.05,10.07,154215.288365625,5.8069,5.8127,5.8012,5.8127,154215.2884
2006-05-02 15:50:00,10.06,10.07,10.06,10.07,310312.526013,5.8069,5.8127,5.8069,5.8127,310312.526
2006-05-03 09:30:00,10.1,10.13,10.06,10.13,357152.152581,5.83,5.8473,5.8069,5.8473,357152.1526
2006-05-03 09:40:00,10.13,10.17,10.12,10.13,250403.807210625,5.8473,5.8704,5.8416,5.8473,250403.8072
2006-05-03 09:50:00,10.13,10.19,10.13,10.19,123372.2306925,5.8473,5.882,5.8473,5.882,123372.2307
2006-05-03 10:00:00,10.19,10.23,10.16,10.21,645613.156378125,5.882,5.9051,5.8647,5.8935,645613.1564
2006-05-03 10:10:00,10.2,10.24,10.17,10.24,538132.941842625,5.8878,5.9108,5.8704,5.9108,538132.9418
2006-05-03 10:20:00,10.24,10.26,10.2,10.21,244967.064841125,5.9108,5.9224,5.8878,5.8935,244967.0648
2006-05-03 10:30:00,10.2,10.23,10.2,10.2,184953.793300875,5.8878,5.9051,5.8878,5.8878,184953.7933
2006-05-03 10:40:00,10.2,10.21,10.19,10.19,184535.582349375,5.8878,5.8935,5.882,5.882,184535.5823
2006-05-03 10:50:00,10.19,10.2,10.18,10.18,480210.725059875,5.882,5.8878,5.8762,5.8762,480210.7251
2006-05-03 11:00:00,10.19,10.2,10.17,10.19,153901.630152,5.882,5.8878,5.8704,5.882,153901.6302
2006-05-03 11:10:00,10.19,10.19,10.18,10.19,79669.18626075,5.882,5.882,5.8762,5.882,79669.1863
2006-05-03 11:20:00,10.19,10.19,10.18,10.19,82805.768397,5.882,5.882,5.8762,5.882,82805.7684
2006-05-03 11:30:00,10.19,10.19,10.15,10.16,305503.10007075,5.882,5.882,5.8589,5.8647,305503.1001
2006-05-03 11:40:00,10.16,10.18,10.15,10.18,105702.817991625,5.8647,5.8762,5.8589,5.8762,105702.818
2006-05-03 11:50:00,10.18,10.21,10.17,10.21,571798.923438375,5.8762,5.8935,5.8704,5.8935,571798.9234
2006-05-03 12:00:00,10.21,10.25,10.21,10.25,229388.70689775,5.8935,5.9166,5.8935,5.9166,229388.7069
2006-05-03 12:10:00,10.25,10.25,10.23,10.23,103925.42144775,5.9166,5.9166,5.9051,5.9051,103925.4214
2006-05-03 12:20:00,10.24,10.24,10.21,10.21,188926.797340125,5.9108,5.9108,5.8935,5.8935,188926.7973
2006-05-03 12:30:00,10.22,10.24,10.21,10.23,102357.130379625,5.8993,5.9108,5.8935,5.9051,102357.1304
2006-05-03 12:40:00,10.23,10.24,10.22,10.23,104657.290612875,5.9051,5.9108,5.8993,5.9051,104657.2906
2006-05-03 12:50:00,10.24,10.26,10.23,10.25,112185.087739875,5.9108,5.9224,5.9051,5.9166,112185.0877
2006-05-03 13:00:00,10.25,10.28,10.25,10.28,105075.501564375,5.9166,5.9339,5.9166,5.9339,105075.5016
2006-05-03 13:10:00,10.28,10.28,10.26,10.27,154947.15753075,5.9339,5.9339,5.9224,5.9282,154947.1575
2006-05-03 13:20:00,10.27,10.27,10.26,10.26,58444.980472125,5.9282,5.9282,5.9224,5.9224,58444.9805
2006-05-03 13:30:00,10.26,10.27,10.26,10.27,25406.315303625,5.9224,5.9282,5.9224,5.9282,25406.3153
2006-05-03 13:40:00,10.26,10.27,10.26,10.26,168225.355240875,5.9224,5.9282,5.9224,5.9224,168225.3552
2006-05-03 13:50:00,10.26,10.27,10.22,10.22,134245.7154315,5.9224,5.9282,5.8993,5.8993,134245.7154
2006-05-03 14:00:00,10.22,10.23,10.21,10.22,105180.05430225,5.8993,5.9051,5.8935,5.8993,105180.0543
2006-05-03 14:10:00,10.22,10.23,10.21,10.21,67645.621405125,5.8993,5.9051,5.8935,5.8935,67645.6214
2006-05-03 14:20:00,10.21,10.21,10.18,10.19,120340.201294125,5.8935,5.8935,5.8762,5.882,120340.2013
2006-05-03 14:30:00,10.19,10.21,10.19,10.2,69736.676162625,5.882,5.8935,5.882,5.8878,69736.6762
2006-05-03 14:40:00,10.21,10.23,10.21,10.21,145641.963859875,5.8935,5.9051,5.8935,5.8935,145641.9639
2006-05-03 14:50:00,10.21,10.21,10.2,10.21,55412.95107375,5.8935,5.8935,5.8878,5.8935,55412.9511
2006-05-03 15:00:00,10.2,10.21,10.19,10.21,196977.3581565,5.8878,5.8935,5.882,5.8935,196977.3582
2006-05-03 15:10:00,10.21,10.24,10.21,10.23,112080.535002,5.8935,5.9108,5.8935,5.9051,112080.535
2006-05-03 15:20:00,10.23,10.25,10.22,10.25,174812.177727,5.9051,5.9166,5.8993,5.9166,174812.1777
2006-05-03 15:30:00,10.25,10.27,10.24,10.26,106330.134418875,5.9166,5.9282,5.9108,5.9224,106330.1344
2006-05-03 15:40:00,10.27,10.28,10.23,10.27,371266.772194125,5.9282,5.9339,5.9051,5.9282,371266.7722
2006-05-03 15:50:00,10.27,10.27,10.24,10.27,346069.56236625,5.9282,5.9282,5.9108,5.9282,346069.5624
2006-05-04 09:30:00,10.31,10.35,10.29,10.34,223220.095363125,5.9512,5.9743,5.9397,5.9686,223220.0954
2006-05-04 09:40:00,10.34,10.37,10.33,10.36,63463.511890125,5.9686,5.9859,5.9628,5.9801,63463.5119
2006-05-04 09:50:00,10.36,10.41,10.36,10.4,240575.849850375,5.9801,6.009,5.9801,6.0032,240575.8499
2006-05-04 10:00:00,10.39,10.43,10.38,10.43,510008.25535425,5.9974,6.0205,5.9917,6.0205,510008.2554
2006-05-04 10:10:00,10.43,10.49,10.43,10.48,462123.1014075,6.0205,6.0551,6.0205,6.0494,462123.1014
2006-05-04 10:20:00,10.48,10.49,10.45,10.46,239530.322471625,6.0494,6.0551,6.0321,6.0378,239530.3225
2006-05-04 10:30:00,10.46,10.49,10.45,10.49,606196.77419925,6.0378,6.0551,6.0321,6.0551,606196.7742
2006-05-04 10:40:00,10.49,10.49,10.46,10.47,157038.21228825,6.0551,6.0551,6.0378,6.0436,157038.2123
2006-05-04 10:50:00,10.48,10.49,10.47,10.48,170630.068212,6.0494,6.0551,6.0436,6.0494,170630.0682
2006-05-04 11:00:00,10.48,10.49,10.46,10.47,147210.254928,6.0494,6.0551,6.0378,6.0436,147210.2549
2006-05-04 11:10:00,10.47,10.48,10.45,10.45,420824.769946875,6.0436,6.0494,6.0321,6.0321,420824.7699
2006-05-04 11:20:00,10.45,10.47,10.44,10.46,89078.9326695,6.0321,6.0436,6.0263,6.0378,89078.9327
2006-05-04 11:30:00,10.47,10.48,10.45,10.47,110094.032982375,6.0436,6.0494,6.0321,6.0436,110094.033
2006-05-04 11:40:00,10.48,10.51,10.47,10.5,260649.975522375,6.0494,6.0667,6.0436,6.0609,260649.9755
2006-05-04 11:50:00,10.5,10.51,10.49,10.49,170107.304522625,6.0609,6.0667,6.0551,6.0551,170107.3045
2006-05-04 12:00:00,10.5,10.51,10.49,10.51,159233.819783625,6.0609,6.0667,6.0551,6.0667,159233.8198
2006-05-04 12:10:00,10.51,10.52,10.5,10.51,288461.003797125,6.0667,6.0725,6.0609,6.0667,288461.0038
2006-05-04 12:20:00,10.5,10.52,10.5,10.51,177635.101649625,6.0609,6.0725,6.0609,6.0667,177635.1016
2006-05-04 12:30:00,10.52,10.52,10.5,10.5,435043.942297875,6.0725,6.0725,6.0609,6.0609,435043.9423
2006-05-04 12:40:00,10.5,10.51,10.49,10.49,256572.41874525,6.0609,6.0667,6.0551,6.0551,256572.4187
2006-05-04 12:50:00,10.49,10.5,10.47,10.47,74232.44389125,6.0551,6.0609,6.0436,6.0436,74232.4439
2006-05-04 13:00:00,10.47,10.48,10.47,10.48,268491.430863,6.0436,6.0494,6.0436,6.0494,268491.4309
2006-05-04 13:10:00,10.47,10.49,10.47,10.48,99743.31193275,6.0436,6.0551,6.0436,6.0494,99743.3119
2006-05-04 13:20:00,10.49,10.49,10.48,10.49,95561.20241775,6.0551,6.0551,6.0494,6.0551,95561.2024
2006-05-04 13:30:00,10.49,10.5,10.48,10.48,77369.0260275,6.0551,6.0609,6.0494,6.0494,77369.026
2006-05-04 13:40:00,10.48,10.5,10.47,10.48,69736.676162625,6.0494,6.0609,6.0436,6.0494,69736.6762
2006-05-04 13:50:00,10.48,10.55,10.48,10.51,581731.4335365,6.0494,6.0898,6.0494,6.0667,581731.4335
2006-05-04 14:00:00,10.51,10.52,10.5,10.5,40461.909557625,6.0667,6.0725,6.0609,6.0609,40461.9096
2006-05-04 14:10:00,10.5,10.54,10.5,10.51,389563.50132225,6.0609,6.084,6.0609,6.0667,389563.5013
2006-05-04 14:20:00,10.52,10.52,10.51,10.52,108525.74191425,6.0725,6.0725,6.0667,6.0725,108525.7419
2006-05-04 14:30:00,10.52,10.52,10.5,10.51,60954.246181125,6.0725,6.0725,6.0609,6.0667,60954.2462
2006-05-04 14:40:00,10.51,10.51,10.49,10.5,155679.026695875,6.0667,6.0667,6.0551,6.0609,155679.0267
2006-05-04 14:50:00,10.49,10.5,10.47,10.48,103507.21049625,6.0551,6.0609,6.0436,6.0494,103507.2105
2006-05-04 15:00:00,10.48,10.51,10.48,10.49,521195.398306875,6.0494,6.0667,6.0494,6.0551,521195.3983
2006-05-04 15:10:00,10.49,10.5,10.48,10.49,268805.089076625,6.0551,6.0609,6.0494,6.0551,268805.0891
2006-05-04 15:20:00,10.48,10.49,10.47,10.48,419988.348043875,6.0494,6.0551,6.0436,6.0494,419988.348
2006-05-04 15:30:00,10.48,10.48,10.46,10.47,477178.6956615,6.0494,6.0494,6.0378,6.0436,477178.6957
2006-05-04 15:40:00,10.47,10.49,10.46,10.47,397300.403925,6.0436,6.0551,6.0378,6.0436,397300.4039
2006-05-04 15:50:00,10.46,10.48,10.46,10.46,342305.66380275,6.0378,6.0494,6.0378,6.0378,342305.6638
2006-05-05 09:30:00,10.53,10.71,10.48,10.54,651363.55696125,6.0782,6.1821,6.0494,6.084,651363.557
2006-05-05 09:40:00,10.53,10.57,10.52,10.57,242353.24639425,6.0782,6.1013,6.0725,6.1013,242353.2464
2006-05-05 09:50:00,10.57,10.57,10.49,10.57,313867.31910075,6.1013,6.1013,6.0551,6.1013,313867.3191
2006-05-05 10:00:00,10.56,10.57,10.53,10.54,141878.065296375,6.0956,6.1013,6.0782,6.084,141878.0653
2006-05-05 10:10:00,10.55,10.56,10.52,10.55,292120.34962275,6.0898,6.0956,6.0725,6.0898,292120.3496
2006-05-05 10:20:00,10.56,10.6,10.54,10.55,821261.756008125,6.0956,6.1186,6.084,6.0898,821261.756
2006-05-05 10:30:00,10.56,10.61,10.55,10.61,822725.494338375,6.0956,6.1244,6.0898,6.1244,822725.4943
2006-05-05 10:40:00,10.61,10.62,10.59,10.62,707612.929938,6.1244,6.1302,6.1129,6.1302,707612.9299
2006-05-05 10:50:00,10.62,10.67,10.61,10.66,503735.09108175,6.1302,6.159,6.1244,6.1533,503735.0911
2006-05-05 11:00:00,10.67,10.7,10.66,10.67,520986.292831125,6.159,6.1764,6.1533,6.159,520986.2928
2006-05-05 11:10:00,10.68,10.68,10.67,10.68,154006.182889875,6.1648,6.1648,6.159,6.1648,154006.1829
2006-05-05 11:20:00,10.68,10.75,10.67,10.72,657427.615758,6.1648,6.2052,6.159,6.1879,657427.6158
2006-05-05 11:30:00,10.72,10.76,10.7,10.75,598564.424334375,6.1879,6.211,6.1764,6.2052,598564.4243
2006-05-05 11:40:00,10.75,10.8,10.73,10.8,747552.07580625,6.2052,6.2341,6.1937,6.2341,747552.0758
2006-05-05 11:50:00,10.8,10.8,10.74,10.78,437553.208006875,6.2341,6.2341,6.1995,6.2225,437553.208
2006-05-05 12:00:00,10.79,10.8,10.78,10.78,252808.52018175,6.2283,6.2341,6.2225,6.2225,252808.5202
2006-05-05 12:10:00,10.79,10.79,10.73,10.74,402737.1462945,6.2283,6.2283,6.1937,6.1995,402737.1463
2006-05-05 12:20:00,10.74,10.74,10.68,10.69,290865.71676825,6.1995,6.1995,6.1648,6.1706,290865.7168
2006-05-05 12:30:00,10.69,10.7,10.66,10.66,174080.308561875,6.1706,6.1764,6.1533,6.1533,174080.3086
2006-05-05 12:40:00,10.66,10.68,10.65,10.67,121072.07045925,6.1533,6.1648,6.1475,6.159,121072.0705
2006-05-05 12:50:00,10.68,10.68,10.66,10.67,42657.517053,6.1648,6.1648,6.1533,6.159,42657.5171
2006-05-05 13:00:00,10.67,10.68,10.66,10.67,222070.0152465,6.159,6.1648,6.1533,6.159,222070.0152
2006-05-05 13:10:00,10.68,10.7,10.66,10.68,152751.550035375,6.1648,6.1764,6.1533,6.1648,152751.55
2006-05-05 13:20:00,10.68,10.71,10.68,10.71,267655.00896,6.1648,6.1821,6.1648,6.1821,267655.009
2006-05-05 13:30:00,10.71,10.71,10.68,10.68,51439.9470345,6.1821,6.1821,6.1648,6.1648,51439.947
2006-05-05 13:40:00,10.68,10.71,10.68,10.71,112707.85142925,6.1648,6.1821,6.1648,6.1821,112707.8514
2006-05-05 13:50:00,10.72,10.72,10.71,10.71,67122.85771575,6.1879,6.1879,6.1821,6.1821,67122.8577
2006-05-05 14:00:00,10.72,10.73,10.7,10.71,118876.462963875,6.1879,6.1937,6.1764,6.1821,118876.463
2006-05-05 14:10:00,10.72,10.74,10.71,10.72,380990.1768165,6.1879,6.1995,6.1821,6.1879,380990.1768
2006-05-05 14:20:00,10.73,10.74,10.71,10.71,158815.608832125,6.1937,6.1995,6.1821,6.1821,158815.6088
2006-05-05 14:30:00,10.72,10.74,10.71,10.73,139055.14137375,6.1879,6.1995,6.1821,6.1937,139055.1414
2006-05-05 14:40:00,10.74,10.75,10.72,10.73,700921.554714,6.1995,6.2052,6.1879,6.1937,700921.5547
2006-05-05 14:50:00,10.72,10.76,10.72,10.76,253958.600298375,6.1879,6.211,6.1879,6.211,253958.6003
2006-05-05 15:00:00,10.76,10.77,10.75,10.75,343142.08570575,6.211,6.2168,6.2052,6.2052,343142.0857
2006-05-05 15:10:00,10.76,10.76,10.75,10.76,525691.1660355,6.211,6.211,6.2052,6.211,525691.166
2006-05-05 15:20:00,10.76,10.76,10.75,10.76,237857.478665625,6.211,6.211,6.2052,6.211,237857.4787
2006-05-05 15:30:00,10.76,10.78,10.75,10.77,262950.135755625,6.211,6.2225,6.2052,6.2168,262950.1358
2006-05-05 15:40:00,10.78,10.79,10.77,10.77,286788.159991125,6.2225,6.2283,6.2168,6.2168,286788.16
2006-05-05 15:50:00,10.77,10.79,10.74,10.77,449890.431076125,6.2168,6.2283,6.1995,6.2168,449890.4311
2006-05-08 09:30:00,10.8,10.87,10.8,10.82,884934.373374,6.2341,6.2745,6.2341,6.2456,884934.3734
2006-05-08 09:40:00,10.82,10.82,10.7,10.7,611738.069306625,6.2456,6.2456,6.1764,6.1764,611738.0693
2006-05-08 09:50:00,10.72,10.81,10.7,10.79,866951.3024595,6.1879,6.2399,6.1764,6.2283,866951.3025
2006-05-08 10:00:00,10.79,10.81,10.73,10.74,388727.07941925,6.2283,6.2399,6.1937,6.1995,388727.0794
2006-05-08 10:10:00,10.74,10.76,10.72,10.74,445708.321561125,6.1995,6.211,6.1879,6.1995,445708.3216
2006-05-08 10:20:00,10.75,10.77,10.73,10.76,313240.0026735,6.2052,6.2168,6.1937,6.211,313240.0027
2006-05-08 10:30:00,10.76,10.78,10.75,10.77,249671.9380455,6.211,6.2225,6.2052,6.2168,249671.938
2006-05-08 10:40:00,10.77,10.79,10.77,10.77,226252.1247615,6.2168,6.2283,6.2168,6.2168,226252.1248
2006-05-08 10:50:00,10.78,10.78,10.76,10.77,137382.29756775,6.2225,6.2225,6.211,6.2168,137382.2976
2006-05-08 11:00:00,10.77,10.78,10.76,10.77,198650.2019625,6.2168,6.2225,6.211,6.2168,198650.202
2006-05-08 11:10:00,10.77,10.77,10.76,10.76,179307.945455625,6.2168,6.2168,6.211,6.211,179307.9455
2006-05-08 11:20:00,10.76,10.76,10.67,10.67,271000.696572,6.211,6.211,6.159,6.159,271000.6966
2006-05-08 11:30:00,10.67,10.71,10.66,10.7,212451.163362,6.159,6.1821,6.1533,6.1764,212451.1634
2006-05-08 11:40:00,10.7,10.72,10.69,10.71,435775.811463,6.1764,6.1879,6.1706,6.1821,435775.8115
2006-05-08 11:50:00,10.72,10.73,10.71,10.72,68168.3850945,6.1879,6.1937,6.1821,6.1879,68168.3851
2006-05-08 12:00:00,10.72,10.73,10.71,10.71,79250.97530925,6.1879,6.1937,6.1821,6.1821,79250.9753
2006-05-08 12:10:00,10.71,10.72,10.7,10.71,184953.793300875,6.1821,6.1879,6.1764,6.1821,184953.7933
2006-05-08 12:20:00,10.7,10.71,10.7,10.71,164461.456677375,6.1764,6.1821,6.1764,6.1821,164461.4567
2006-05-08 12:30:00,10.71,10.71,10.7,10.71,90019.907310375,6.1821,6.1821,6.1764,6.1821,90019.9073
2006-05-08 12:40:00,10.71,10.72,10.69,10.71,435357.6005115,6.1821,6.1879,6.1706,6.1821,435357.6005
2006-05-08 12:50:00,10.72,10.72,10.7,10.7,92633.72575725,6.1879,6.1879,6.1764,6.1764,92633.7258
2006-05-08 13:00:00,10.71,10.72,10.7,10.71,64090.828317375,6.1821,6.1879,6.1764,6.1821,64090.8283
2006-05-08 13:10:00,10.71,10.72,10.7,10.7,28856.5556535,6.1821,6.1879,6.1764,6.1764,28856.5557
2006-05-08 13:20:00,10.7,10.72,10.7,10.71,62417.984511375,6.1764,6.1879,6.1764,6.1821,62417.9845
2006-05-08 13:30:00,10.72,10.73,10.7,10.71,77787.236979,6.1879,6.1937,6.1764,6.1821,77787.237
2006-05-08 13:40:00,10.7,10.71,10.7,10.71,83328.532086375,6.1764,6.1821,6.1764,6.1821,83328.5321
2006-05-08 13:50:00,10.72,10.73,10.7,10.71,153901.630152,6.1879,6.1937,6.1764,6.1821,153901.6302
2006-05-08 14:00:00,10.71,10.74,10.7,10.74,274660.042397625,6.1821,6.1995,6.1764,6.1995,274660.0424
2006-05-08 14:10:00,10.74,10.76,10.74,10.74,154738.052055,6.1995,6.211,6.1995,6.1995,154738.0521
2006-05-08 14:20:00,10.74,10.75,10.71,10.73,123267.677954625,6.1995,6.2052,6.1821,6.1937,123267.678
2006-05-08 14:30:00,10.72,10.74,10.72,10.73,51021.736083,6.1879,6.1995,6.1879,6.1937,51021.7361
2006-05-08 14:40:00,10.74,10.74,10.73,10.73,58863.191423625,6.1995,6.1995,6.1937,6.1937,58863.1914
2006-05-08 14:50:00,10.74,10.74,10.7,10.71,65136.355696125,6.1995,6.1995,6.1764,6.1821,65136.3557
2006-05-08 15:00:00,10.71,10.72,10.7,10.72,135395.795548125,6.1821,6.1879,6.1764,6.1879,135395.7955
2006-05-08 15:10:00,10.71,10.72,10.69,10.7,146582.93850075,6.1821,6.1879,6.1706,6.1764,146582.9385
2006-05-08 15:20:00,10.7,10.71,10.69,10.69,158815.608832125,6.1764,6.1821,6.1706,6.1706,158815.6088
2006-05-08 15:30:00,10.7,10.7,10.69,10.69,111871.42952625,6.1764,6.1764,6.1706,6.1706,111871.4295
2006-05-08 15:40:00,10.69,10.7,10.68,10.68,213078.47978925,6.1706,6.1764,6.1648,6.1648,213078.4798
2006-05-08 15:50:00,10.68,10.69,10.67,10.68,368966.611960875,6.1648,6.1706,6.159,6.1648,368966.612
2006-05-09 09:30:00,10.45,10.52,10.44,10.45,819379.806726375,6.0321,6.0725,6.0263,6.0321,819379.8067
2006-05-09 09:40:00,10.45,10.5,10.43,10.45,646554.131019,6.0321,6.0609,6.0205,6.0321,646554.131
2006-05-09 09:50:00,10.46,10.47,10.43,10.43,265668.506940375,6.0378,6.0436,6.0205,6.0205,265668.5069
2006-05-09 10:00:00,10.43,10.44,10.36,10.38,564062.020835625,6.0205,6.0263,5.9801,5.9917,564062.0208
2006-05-09 10:10:00,10.38,10.42,10.38,10.39,306653.180187375,5.9917,6.0147,5.9917,5.9974,306653.1802
2006-05-09 10:20:00,10.38,10.4,10.34,10.35,195513.61982625,5.9917,6.0032,5.9686,5.9743,195513.6198
2006-05-09 10:30:00,10.35,10.36,10.35,10.36,266086.717891875,5.9743,5.9801,5.9743,5.9801,266086.7179
2006-05-09 10:40:00,10.36,10.36,10.34,10.35,344814.92951175,5.9801,5.9801,5.9686,5.9743,344814.9295
2006-05-09 10:50:00,10.35,10.38,10.34,10.37,292120.34962275,5.9743,5.9917,5.9686,5.9859,292120.3496
2006-05-09 11:00:00,10.37,10.38,10.35,10.36,327877.385976,5.9859,5.9917,5.9743,5.9801,327877.386
2006-05-09 11:10:00,10.35,10.39,10.35,10.36,319094.9559945,5.9743,5.9974,5.9743,5.9801,319094.956
2006-05-09 11:20:00,10.36,10.38,10.34,10.34,187672.164485625,5.9801,5.9917,5.9686,5.9686,187672.1645
2006-05-09 11:30:00,10.34,10.35,10.34,10.34,63881.722841625,5.9686,5.9743,5.9686,5.9686,63881.7228
2006-05-09 11:40:00,10.34,10.35,10.33,10.34,127345.23473175,5.9686,5.9743,5.9628,5.9686,127345.2347
2006-05-09 11:50:00,10.34,10.34,10.33,10.34,348474.275337375,5.9686,5.9686,5.9628,5.9686,348474.2753
2006-05-09 12:00:00,10.34,10.34,10.33,10.33,332477.7064425,5.9686,5.9686,5.9628,5.9628,332477.7064
2006-05-09 12:10:00,10.33,10.34,10.28,10.29,366771.0044655,5.9628,5.9686,5.9339,5.9397,366771.0045
2006-05-09 12:20:00,10.28,10.32,10.28,10.3,252599.414706,5.9339,5.957,5.9339,5.9455,252599.4147
2006-05-09 12:30:00,10.31,10.33,10.28,10.31,689629.8590235,5.9512,5.9628,5.9339,5.9512,689629.859
2006-05-09 12:40:00,10.31,10.35,10.31,10.33,586854.517692375,5.9512,5.9743,5.9512,5.9628,586854.5177
2006-05-09 12:50:00,10.33,10.34,10.32,10.32,613829.124064125,5.9628,5.9686,5.957,5.957,613829.1241
2006-05-09 13:00:00,10.33,10.34,10.32,10.32,232002.525344625,5.9628,5.9686,5.957,5.957,232002.5253
2006-05-09 13:10:00,10.32,10.32,10.3,10.3,151183.25896725,5.957,5.957,5.9455,5.9455,151183.259
2006-05-09 13:20:00,10.31,10.33,10.31,10.31,238798.4533065,5.9512,5.9628,5.9512,5.9512,238798.4533
2006-05-09 13:30:00,10.31,10.32,10.25,10.27,437344.102531125,5.9512,5.957,5.9166,5.9282,437344.1025
2006-05-09 13:40:00,10.27,10.3,10.26,10.29,142714.487199375,5.9282,5.9455,5.9224,5.9397,142714.4872
2006-05-09 13:50:00,10.29,10.3,10.28,10.3,90647.223737625,5.9397,5.9455,5.9339,5.9455,90647.2237
2006-05-09 14:00:00,10.3,10.32,10.28,10.3,479060.64494325,5.9455,5.957,5.9339,5.9455,479060.6449
2006-05-09 14:10:00,10.31,10.31,10.29,10.29,45271.335499875,5.9512,5.9512,5.9397,5.9397,45271.3355
2006-05-09 14:20:00,10.3,10.3,10.27,10.28,216633.272877,5.9455,5.9455,5.9282,5.9339,216633.2729
2006-05-09 14:30:00,10.28,10.28,10.27,10.27,99534.206457,5.9339,5.9339,5.9282,5.9282,99534.2065
2006-05-09 14:40:00,10.27,10.28,10.26,10.28,332895.917394,5.9282,5.9339,5.9224,5.9339,332895.9174
2006-05-09 14:50:00,10.27,10.28,10.25,10.26,154633.499317125,5.9282,5.9339,5.9166,5.9224,154633.4993
2006-05-09 15:00:00,10.27,10.3,10.26,10.3,309580.656847875,5.9282,5.9455,5.9224,5.9455,309580.6568
2006-05-09 15:10:00,10.3,10.3,10.28,10.29,138009.613995,5.9455,5.9455,5.9339,5.9397,138009.614
2006-05-09 15:20:00,10.28,10.3,10.25,10.27,262009.16111475,5.9339,5.9455,5.9166,5.9282,262009.1611
2006-05-09 15:30:00,10.26,10.26,10.22,10.24,561343.649650875,5.9224,5.9224,5.8993,5.9108,561343.6497
2006-05-09 15:40:00,10.24,10.27,10.22,10.23,556116.012757125,5.9108,5.9282,5.8993,5.9051,556116.0128
2006-05-09 15:50:00,10.23,10.26,10.22,10.25,796169.098918125,5.9051,5.9224,5.8993,5.9166,796169.0989
2006-05-10 09:30:00,10.22,10.22,10.15,10.18,248417.305191,5.8993,5.8993,5.8589,5.8762,248417.3052
2006-05-10 09:40:00,10.18,10.19,10.16,10.18,164147.79846375,5.8762,5.882,5.8647,5.8762,164147.7985
2006-05-10 09:50:00,10.18,10.21,10.18,10.19,122326.70331375,5.8762,5.8935,5.8762,5.882,122326.7033
2006-05-10 10:00:00,10.19,10.21,10.18,10.2,226983.993926625,5.882,5.8935,5.8762,5.8878,226983.9939
2006-05-10 10:10:00,10.2,10.21,10.15,10.18,470069.109486,5.8878,5.8935,5.8589,5.8762,470069.1095
2006-05-10 10:20:00,10.18,10.19,10.15,10.16,101938.919428125,5.8762,5.882,5.8589,5.8647,101938.9194
2006-05-10 10:30:00,10.16,10.19,10.14,10.15,153378.866462625,5.8647,5.882,5.8531,5.8589,153378.8665
2006-05-10 10:40:00,10.14,10.16,10.1,10.14,248103.646977375,5.8531,5.8647,5.83,5.8531,248103.647
2006-05-10 10:50:00,10.13,10.14,10.12,10.14,258454.368027,5.8473,5.8531,5.8416,5.8531,258454.368
2006-05-10 11:00:00,10.13,10.17,10.13,10.16,133932.057217875,5.8473,5.8704,5.8473,5.8647,133932.0572
2006-05-10 11:10:00,10.17,10.17,10.16,10.17,48721.57584975,5.8704,5.8704,5.8647,5.8704,48721.5758
2006-05-10 11:20:00,10.17,10.18,10.16,10.17,122849.467003125,5.8704,5.8762,5.8647,5.8704,122849.467
2006-05-10 11:30:00,10.16,10.18,10.16,10.17,79146.422571375,5.8647,5.8762,5.8647,5.8704,79146.4226
2006-05-10 11:40:00,10.16,10.18,10.16,10.17,112080.535002,5.8647,5.8762,5.8647,5.8704,112080.535
2006-05-10 11:50:00,10.16,10.17,10.13,10.15,97129.493485875,5.8647,5.8704,5.8473,5.8589,97129.4935
2006-05-10 12:00:00,10.16,10.17,10.14,10.16,83642.1903,5.8647,5.8704,5.8531,5.8647,83642.1903
2006-05-10 12:10:00,10.15,10.17,10.14,10.16,87615.19433925,5.8589,5.8704,5.8531,5.8647,87615.1943
2006-05-10 12:20:00,10.15,10.16,10.15,10.16,33352.323382125,5.8589,5.8647,5.8589,5.8647,33352.3234
2006-05-10 12:30:00,10.16,10.16,10.13,10.13,115530.775351875,5.8647,5.8647,5.8473,5.8473,115530.7754
2006-05-10 12:40:00,10.13,10.16,10.13,10.15,113126.06238075,5.8473,5.8647,5.8473,5.8589,113126.0624
2006-05-10 12:50:00,10.15,10.16,10.14,10.16,72245.941871625,5.8589,5.8647,5.8531,5.8647,72245.9419
2006-05-10 13:00:00,10.15,10.16,10.15,10.15,116889.96094425,5.8589,5.8647,5.8589,5.8589,116889.9609
2006-05-10 13:10:00,10.15,10.16,10.15,10.15,57608.558569125,5.8589,5.8647,5.8589,5.8589,57608.5586
2006-05-10 13:20:00,10.16,10.16,10.15,10.15,53844.660005625,5.8647,5.8647,5.8589,5.8589,53844.66
2006-05-10 13:30:00,10.15,10.16,10.12,10.12,100161.52288425,5.8589,5.8647,5.8416,5.8416,100161.5229
2006-05-10 13:40:00,10.12,10.14,10.11,10.12,89078.9326695,5.8416,5.8531,5.8358,5.8416,89078.9327
2006-05-10 13:50:00,10.12,10.13,10.11,10.11,108002.978224875,5.8416,5.8473,5.8358,5.8358,108002.9782
2006-05-10 14:00:00,10.11,10.14,10.1,10.13,132154.660674,5.8358,5.8531,5.83,5.8473,132154.6607
2006-05-10 14:10:00,10.13,10.14,10.09,10.1,107898.425487,5.8473,5.8531,5.8243,5.83,107898.4255
2006-05-10 14:20:00,10.1,10.13,10.09,10.09,149824.073374875,5.83,5.8473,5.8243,5.8243,149824.0734
2006-05-10 14:30:00,10.09,10.1,10.04,10.05,714095.19968625,5.8243,5.83,5.7954,5.8012,714095.1997
2006-05-10 14:40:00,10.05,10.08,10.02,10.04,614874.651442875,5.8012,5.8185,5.7838,5.7954,614874.6514
2006-05-10 14:50:00,10.04,10.07,10.04,10.06,333732.339297,5.7954,5.8127,5.7954,5.8069,333732.3393
2006-05-10 15:00:00,10.05,10.07,10.04,10.04,305503.10007075,5.8012,5.8127,5.7954,5.7954,305503.1001
2006-05-10 15:10:00,10.05,10.05,10.01,10.04,344710.376773875,5.8012,5.8012,5.7781,5.7954,344710.3768
2006-05-10 15:20:00,10.04,10.05,10.02,10.03,406919.2558095,5.7954,5.8012,5.7838,5.7896,406919.2558
2006-05-10 15:30:00,10.03,10.04,10.01,10.03,425006.879461875,5.7896,5.7954,5.7781,5.7896,425006.8795
2006-05-10 15:40:00,10.03,10.03,10.02,10.03,457000.017251625,5.7896,5.7896,5.7838,5.7896,457000.0173
2006-05-10 15:50:00,10.03,10.03,10.0,10.01,628989.271056,5.7896,5.7896,5.7723,5.7781,628989.2711
2006-05-11 09:30:00,10.11,10.15,10.07,10.09,316376.58480975,5.8358,5.8589,5.8127,5.8243,316376.5848
2006-05-11 09:40:00,10.1,10.17,10.09,10.14,235870.976646,5.83,5.8704,5.8243,5.8531,235870.9766
2006-05-11 09:50:00,10.14,10.2,10.12,10.16,624493.503327375,5.8531,5.8878,5.8416,5.8647,624493.5033
2006-05-11 10:00:00,10.16,10.2,10.11,10.14,486797.547546,5.8647,5.8878,5.8358,5.8531,486797.5475
2006-05-11 10:10:00,10.15,10.18,10.14,10.17,255526.8913665,5.8589,5.8762,5.8531,5.8704,255526.8914
2006-05-11 10:20:00,10.17,10.18,10.14,10.15,84374.059465125,5.8704,5.8762,5.8531,5.8589,84374.0595
2006-05-11 10:30:00,10.15,10.16,10.13,10.13,141878.065296375,5.8589,5.8647,5.8473,5.8473,141878.0653
2006-05-11 10:40:00,10.13,10.14,10.06,10.07,181294.44747525,5.8473,5.8531,5.8069,5.8127,181294.4475
2006-05-11 10:50:00,10.06,10.08,10.04,10.05,407337.466761,5.8069,5.8185,5.7954,5.8012,407337.4668
2006-05-11 11:00:00,10.05,10.06,10.03,10.05,458881.966533375,5.8012,5.8069,5.7896,5.8012,458881.9665
2006-05-11 11:10:00,10.05,10.05,10.0,10.0,211091.977769625,5.8012,5.8012,5.7723,5.7723,211091.9778
2006-05-11 11:20:00,10.0,10.0,9.96,9.97,685447.7495085,5.7723,5.7723,5.7492,5.755,685447.7495
2006-05-11 11:30:00,9.97,10.01,9.97,10.0,336346.157743875,5.755,5.7781,5.755,5.7723,336346.1577
2006-05-11 11:40:00,10.0,10.02,10.0,10.01,229388.70689775,5.7723,5.7838,5.7723,5.7781,229388.7069
2006-05-11 11:50:00,10.01,10.02,10.0,10.0,122222.150575875,5.7781,5.7838,5.7723,5.7723,122222.1506
2006-05-11 12:00:00,10.0,10.0,9.99,10.0,169793.646309,5.7723,5.7723,5.7665,5.7723,169793.6463
2006-05-11 12:10:00,9.99,10.0,9.98,9.99,230643.33975225,5.7665,5.7723,5.7608,5.7665,230643.3398
2006-05-11 12:20:00,9.98,9.99,9.96,9.96,506244.35679075,5.7608,5.7665,5.7492,5.7492,506244.3568
2006-05-11 12:30:00,9.96,9.97,9.96,9.96,60222.377016,5.7492,5.755,5.7492,5.7492,60222.377
2006-05-11 12:40:00,9.96,9.97,9.93,9.95,435775.811463,5.7492,5.755,5.7319,5.7434,435775.8115
2006-05-11 12:50:00,9.94,9.98,9.94,9.97,200427.598506375,5.7377,5.7608,5.7377,5.755,200427.5985
2006-05-11 13:00:00,9.97,9.97,9.94,9.95,144805.541956875,5.755,5.755,5.7377,5.7434,144805.542
2006-05-11 13:10:00,9.95,9.96,9.92,9.93,544824.317066625,5.7434,5.7492,5.7261,5.7319,544824.3171
2006-05-11 13:20:00,9.93,9.95,9.9,9.94,345651.35141475,5.7319,5.7434,5.7146,5.7377,345651.3514
2006-05-11 13:30:00,9.93,9.94,9.92,9.93,153587.971938375,5.7319,5.7377,5.7261,5.7319,153587.9719
2006-05-11 13:40:00,9.92,9.93,9.84,9.85,875733.732441,5.7261,5.7319,5.6799,5.6857,875733.7324
2006-05-11 13:50:00,9.86,9.86,9.84,9.85,213183.032527125,5.6915,5.6915,5.6799,5.6857,213183.0325
2006-05-11 14:00:00,9.86,9.9,9.85,9.87,332373.153704625,5.6915,5.7146,5.6857,5.6973,332373.1537
2006-05-11 14:10:00,9.87,9.88,9.86,9.88,147210.254928,5.6973,5.703,5.6915,5.703,147210.2549
2006-05-11 14:20:00,9.88,9.9,9.88,9.9,324322.59288825,5.703,5.7146,5.703,5.7146,324322.5929
2006-05-11 14:30:00,9.9,9.9,9.87,9.88,268491.430863,5.7146,5.7146,5.6973,5.703,268491.4309
2006-05-11 14:40:00,9.87,9.9,9.87,9.9,153692.52467625,5.6973,5.7146,5.6973,5.7146,153692.5247
2006-05-11 14:50:00,9.9,9.9,9.87,9.87,232629.841771875,5.7146,5.7146,5.6973,5.6973,232629.8418
2006-05-11 15:00:00,9.88,9.88,9.85,9.88,293374.98247725,5.703,5.703,5.6857,5.703,293374.9825
2006-05-11 15:10:00,9.87,9.91,9.87,9.88,270268.827406875,5.6973,5.7204,5.6973,5.703,270268.8274
2006-05-11 15:20:00,9.88,9.89,9.86,9.87,295152.379021125,5.703,5.7088,5.6915,5.6973,295152.379
2006-05-11 15:30:00,9.87,9.88,9.85,9.87,440689.790143125,5.6973,5.703,5.6857,5.6973,440689.7901
2006-05-11 15:40:00,9.87,9.91,9.86,9.87,440794.342881,5.6973,5.7204,5.6915,5.6973,440794.3429
2006-05-11 15:50:00,9.87,9.95,9.87,9.91,648645.1857765,5.6973,5.7434,5.6973,5.7204,648645.1858
2006-05-12 09:30:00,9.81,9.89,9.81,9.89,391445.450604,5.6626,5.7088,5.6626,5.7088,391445.4506
2006-05-12 09:40:00,9.89,9.89,9.81,9.84,453863.435115375,5.7088,5.7088,5.6626,5.6799,453863.4351
2006-05-12 09:50:00,9.84,9.93,9.83,9.87,359765.971027875,5.6799,5.7319,5.6742,5.6973,359765.971
2006-05-12 10:00:00,9.87,9.92,9.83,9.84,692243.677470375,5.6973,5.7261,5.6742,5.6799,692243.6775
2006-05-12 10:10:00,9.83,9.84,9.81,9.81,403155.357246,5.6742,5.6799,5.6626,5.6626,403155.3572
2006-05-12 10:20:00,9.82,9.83,9.79,9.83,291493.0331955,5.6684,5.6742,5.6511,5.6742,291493.0332
2006-05-12 10:30:00,9.84,9.84,9.76,9.76,634007.802474,5.6799,5.6799,5.6338,5.6338,634007.8025
2006-05-12 10:40:00,9.76,9.76,9.71,9.73,451458.72214425,5.6338,5.6338,5.6049,5.6165,451458.7221
2006-05-12 10:50:00,9.73,9.74,9.69,9.74,363425.3168535,5.6165,5.6222,5.5934,5.6222,363425.3169
2006-05-12 11:00:00,9.73,9.76,9.72,9.75,556325.118232875,5.6165,5.6338,5.6107,5.628,556325.1182
2006-05-12 11:10:00,9.76,9.76,9.71,9.72,154006.182889875,5.6338,5.6338,5.6049,5.6107,154006.1829
2006-05-12 11:20:00,9.73,9.75,9.72,9.73,426470.617792125,5.6165,5.628,5.6107,5.6165,426470.6178
2006-05-12 11:30:00,9.72,9.73,9.71,9.71,434102.967657,5.6107,5.6165,5.6049,5.6049,434102.9677
2006-05-12 11:40:00,9.71,9.72,9.71,9.71,126404.260090875,5.6049,5.6107,5.6049,5.6049,126404.2601
2006-05-12 11:50:00,9.71,9.72,9.71,9.71,299961.804963375,5.6049,5.6107,5.6049,5.6049,299961.805
2006-05-12 12:00:00,9.71,9.76,9.71,9.76,672796.868225625,5.6049,5.6338,5.6049,5.6338,672796.8682
2006-05-12 12:10:00,9.76,9.77,9.73,9.74,155469.921220125,5.6338,5.6395,5.6165,5.6222,155469.9212
2006-05-12 12:20:00,9.74,9.74,9.68,9.68,334777.86667575,5.6222,5.6222,5.5876,5.5876,334777.8667
2006-05-12 12:30:00,9.68,9.68,9.64,9.66,621566.026666875,5.5876,5.5876,5.5645,5.576,621566.0267
2006-05-12 12:40:00,9.66,9.67,9.63,9.65,323695.276461,5.576,5.5818,5.5587,5.5703,323695.2765
2006-05-12 12:50:00,9.65,9.67,9.65,9.65,238798.4533065,5.5703,5.5818,5.5703,5.5703,238798.4533
2006-05-12 13:00:00,9.65,9.65,9.61,9.63,394686.585478125,5.5703,5.5703,5.5472,5.5587,394686.5855
2006-05-12 13:10:00,9.63,9.66,9.63,9.65,405873.72843075,5.5587,5.576,5.5587,5.5703,405873.7284
2006-05-12 13:20:00,9.65,9.66,9.65,9.66,263472.899445,5.5703,5.576,5.5703,5.576,263472.8994
2006-05-12 13:30:00,9.66,9.66,9.65,9.65,118144.59379875,5.576,5.576,5.5703,5.5703,118144.5938
2006-05-12 13:40:00,9.66,9.66,9.64,9.64,207118.973730375,5.576,5.576,5.5645,5.5645,207118.9737
2006-05-12 13:50:00,9.64,9.65,9.63,9.64,147733.018617375,5.5645,5.5703,5.5587,5.5645,147733.0186
2006-05-12 14:00:00,9.65,9.66,9.64,9.65,170839.17368775,5.5703,5.576,5.5645,5.5703,170839.1737
2006-05-12 14:10:00,9.65,9.68,9.65,9.66,640490.07222225,5.5703,5.5876,5.5703,5.576,640490.0722
2006-05-12 14:20:00,9.66,9.66,9.65,9.65,320349.588849,5.576,5.576,5.5703,5.5703,320349.5888
2006-05-12 14:30:00,9.66,9.66,9.64,9.65,171466.490115,5.576,5.576,5.5645,5.5703,171466.4901
2006-05-12 14:40:00,9.64,9.65,9.64,9.65,141459.854344875,5.5645,5.5703,5.5645,5.5703,141459.8543
2006-05-12 14:50:00,9.65,9.66,9.64,9.65,243816.9847245,5.5703,5.576,5.5645,5.5703,243816.9847
2006-05-12 15:00:00,9.66,9.67,9.65,9.65,336659.8159575,5.576,5.5818,5.5703,5.5703,336659.816
2006-05-12 15:10:00,9.65,9.67,9.65,9.66,557893.409301,5.5703,5.5818,5.5703,5.576,557893.4093
2006-05-12 15:20:00,9.67,9.68,9.65,9.68,364470.84423225,5.5818,5.5876,5.5703,5.5876,364470.8442
2006-05-12 15:30:00,9.68,9.7,9.66,9.67,270268.827406875,5.5876,5.5991,5.576,5.5818,270268.8274
2006-05-12 15:40:00,9.68,9.7,9.67,9.7,292434.007836375,5.5876,5.5991,5.5818,5.5991,292434.0078
2006-05-12 15:50:00,9.69,9.77,9.69,9.72,791150.567500125,5.5934,5.6395,5.5934,5.6107,791150.5675
2006-05-15 09:30:00,9.61,9.62,9.5,9.55,1017089.034048,5.5472,5.553,5.4837,5.5126,1017089.034
2006-05-15 09:40:00,9.55,9.63,9.55,9.63,539073.9164835,5.5126,5.5587,5.5126,5.5587,539073.9165
2006-05-15 09:50:00,9.63,9.64,9.6,9.6,362798.00042625,5.5587,5.5645,5.5414,5.5414,362798.0004
2006-05-15 10:00:00,9.61,9.63,9.56,9.59,638817.22841625,5.5472,5.5587,5.5183,5.5356,638817.2284
2006-05-15 10:10:00,9.6,9.61,9.57,9.58,147942.124093125,5.5414,5.5472,5.5241,5.5299,147942.1241
2006-05-15 10:20:00,9.59,9.59,9.55,9.58,319094.9559945,5.5356,5.5356,5.5126,5.5299,319094.956
2006-05-15 10:30:00,9.59,9.64,9.57,9.6,194886.303399,5.5356,5.5645,5.5241,5.5414,194886.3034
2006-05-15 10:40:00,9.6,9.61,9.58,9.58,194886.303399,5.5414,5.5472,5.5299,5.5299,194886.3034
2006-05-15 10:50:00,9.58,9.61,9.57,9.6,296407.011875625,5.5299,5.5472,5.5241,5.5414,296407.0119
2006-05-15 11:00:00,9.59,9.65,9.59,9.63,145537.411122,5.5356,5.5703,5.5356,5.5587,145537.4111
2006-05-15 11:10:00,9.63,9.63,9.6,9.62,87406.0888635,5.5587,5.5587,5.5414,5.553,87406.0889
2006-05-15 11:20:00,9.61,9.62,9.59,9.6,103716.315972,5.5472,5.553,5.5356,5.5414,103716.316
2006-05-15 11:30:00,9.6,9.6,9.56,9.58,232211.630820375,5.5414,5.5414,5.5183,5.5299,232211.6308
2006-05-15 11:40:00,9.58,9.58,9.57,9.57,81655.688280375,5.5299,5.5299,5.5241,5.5241,81655.6883
2006-05-15 11:50:00,9.57,9.64,9.56,9.63,298916.277584625,5.5241,5.5645,5.5183,5.5587,298916.2776
2006-05-15 12:00:00,9.62,9.68,9.62,9.68,182235.422116125,5.553,5.5876,5.553,5.5876,182235.4221
2006-05-15 12:10:00,9.67,9.67,9.62,9.62,396568.534759875,5.5818,5.5818,5.553,5.553,396568.5348
2006-05-15 12:20:00,9.62,9.63,9.61,9.62,307698.707566125,5.553,5.5587,5.5472,5.553,307698.7076
2006-05-15 12:30:00,9.61,9.64,9.61,9.63,253122.178395375,5.5472,5.5645,5.5472,5.5587,253122.1784
2006-05-15 12:40:00,9.63,9.67,9.63,9.66,874897.310538,5.5587,5.5818,5.5587,5.576,874897.3105
2006-05-15 12:50:00,9.65,9.66,9.64,9.64,130795.475081625,5.5703,5.576,5.5645,5.5645,130795.4751
2006-05-15 13:00:00,9.64,9.66,9.64,9.64,144700.989219,5.5645,5.576,5.5645,5.5645,144700.9892
2006-05-15 13:10:00,9.64,9.65,9.64,9.64,114485.247973125,5.5645,5.5703,5.5645,5.5645,114485.248
2006-05-15 13:20:00,9.64,9.65,9.62,9.63,430757.280045,5.5645,5.5703,5.553,5.5587,430757.28
2006-05-15 13:30:00,9.63,9.65,9.63,9.64,389772.606798,5.5587,5.5703,5.5587,5.5645,389772.6068
2006-05-15 13:40:00,9.64,9.65,9.63,9.63,553920.40526175,5.5645,5.5703,5.5587,5.5587,553920.4053
2006-05-15 13:50:00,9.63,9.64,9.62,9.63,921423.278892375,5.5587,5.5645,5.553,5.5587,921423.2789
2006-05-15 14:00:00,9.63,9.64,9.61,9.64,595636.947673875,5.5587,5.5645,5.5472,5.5645,595636.9477
2006-05-15 14:10:00,9.63,9.65,9.63,9.64,217156.036566375,5.5587,5.5703,5.5587,5.5645,217156.0366
2006-05-15 14:20:00,9.64,9.65,9.63,9.63,523809.21675375,5.5645,5.5703,5.5587,5.5587,523809.2168
2006-05-15 14:30:00,9.63,9.64,9.62,9.63,492652.500867,5.5587,5.5645,5.553,5.5587,492652.5009
2006-05-15 14:40:00,9.63,9.64,9.61,9.61,180980.789261625,5.5587,5.5645,5.5472,5.5472,180980.7893
2006-05-15 14:50:00,9.61,9.62,9.6,9.61,310207.973275125,5.5472,5.553,5.5414,5.5472,310207.9733
2006-05-15 15:00:00,9.62,9.62,9.6,9.61,173348.43939675,5.553,5.553,5.5414,5.5472,173348.4394
2006-05-15 15:10:00,9.61,9.62,9.6,9.62,199904.834817,5.5472,5.553,5.5414,5.553,199904.8348
2006-05-15 15:20:00,9.61,9.61,9.57,9.59,222070.0152465,5.5472,5.5472,5.5241,5.5356,222070.0152
2006-05-15 15:30:00,9.59,9.65,9.59,9.62,277482.96632025,5.5356,5.5703,5.5356,5.553,277482.9663
2006-05-15 15:40:00,9.62,9.64,9.61,9.63,471219.189602625,5.553,5.5645,5.5472,5.5587,471219.1896
2006-05-15 15:50:00,9.62,9.64,9.6,9.6,796482.75713175,5.553,5.5645,5.5414,5.5414,796482.7571
2006-05-16 09:30:00,9.6,9.61,9.58,9.61,327250.06954875,5.5414,5.5472,5.5299,5.5472,327250.0695
2006-05-16 09:40:00,9.61,9.64,9.6,9.62,840917.670728625,5.5472,5.5645,5.5414,5.553,840917.6707
2006-05-16 09:50:00,9.62,9.65,9.61,9.64,480001.619584125,5.553,5.5703,5.5472,5.5645,480001.6196
2006-05-16 10:00:00,9.64,9.71,9.64,9.65,678024.505119375,5.5645,5.6049,5.5645,5.5703,678024.5051
2006-05-16 10:10:00,9.65,9.65,9.61,9.62,267132.245270625,5.5703,5.5703,5.5472,5.553,267132.2453
2006-05-16 10:20:00,9.62,9.66,9.61,9.65,266086.717891875,5.553,5.576,5.5472,5.5703,266086.7179
2006-05-16 10:30:00,9.65,9.66,9.64,9.66,177739.6543875,5.5703,5.576,5.5645,5.576,177739.6544
2006-05-16 10:40:00,9.66,9.68,9.64,9.67,382035.70419525,5.576,5.5876,5.5645,5.5818,382035.7042
2006-05-16 10:50:00,9.66,9.68,9.65,9.65,76846.262338125,5.576,5.5876,5.5703,5.5703,76846.2623
2006-05-16 11:00:00,9.66,9.67,9.65,9.65,138009.613995,5.576,5.5818,5.5703,5.5703,138009.614
2006-05-16 11:10:00,9.66,9.67,9.63,9.63,158397.397880625,5.576,5.5818,5.5587,5.5587,158397.3979
2006-05-16 11:20:00,9.63,9.64,9.62,9.62,375762.53992275,5.5587,5.5645,5.553,5.553,375762.5399
2006-05-16 11:30:00,9.62,9.63,9.59,9.61,420511.11173325,5.553,5.5587,5.5356,5.5472,420511.1117
2006-05-16 11:40:00,9.61,9.62,9.57,9.57,115844.4335655,5.5472,5.553,5.5241,5.5241,115844.4336
2006-05-16 11:50:00,9.58,9.6,9.57,9.57,116680.8554685,5.5299,5.5414,5.5241,5.5241,116680.8555
2006-05-16 12:00:00,9.58,9.58,9.56,9.57,107898.425487,5.5299,5.5299,5.5183,5.5241,107898.4255
2006-05-16 12:10:00,9.57,9.58,9.52,9.52,227297.65214025,5.5241,5.5299,5.4952,5.4952,227297.6521
2006-05-16 12:20:00,9.52,9.56,9.52,9.55,257095.182434625,5.4952,5.5183,5.4952,5.5126,257095.1824
2006-05-16 12:30:00,9.55,9.58,9.54,9.58,135186.690072375,5.5126,5.5299,5.5068,5.5299,135186.6901
2006-05-16 12:40:00,9.57,9.6,9.56,9.56,52694.579889,5.5241,5.5414,5.5183,5.5183,52694.5799
2006-05-16 12:50:00,9.56,9.57,9.56,9.57,42866.62252875,5.5183,5.5241,5.5183,5.5241,42866.6225
2006-05-16 13:00:00,9.58,9.6,9.56,9.58,331013.96811225,5.5299,5.5414,5.5183,5.5299,331013.9681
2006-05-16 13:10:00,9.59,9.65,9.58,9.61,288251.898321375,5.5356,5.5703,5.5299,5.5472,288251.8983
2006-05-16 13:20:00,9.61,9.62,9.6,9.62,123685.888906125,5.5472,5.553,5.5414,5.553,123685.8889
2006-05-16 13:30:00,9.61,9.63,9.61,9.62,216215.0619255,5.5472,5.5587,5.5472,5.553,216215.0619
2006-05-16 13:40:00,9.63,9.64,9.6,9.61,122222.150575875,5.5587,5.5645,5.5414,5.5472,122222.1506
2006-05-16 13:50:00,9.61,9.62,9.6,9.61,58340.42773425,5.5472,5.553,5.5414,5.5472,58340.4277
2006-05-16 14:00:00,9.61,9.62,9.6,9.62,67331.9631915,5.5472,5.553,5.5414,5.553,67331.9632
2006-05-16 14:10:00,9.61,9.62,9.58,9.59,146792.0439765,5.5472,5.553,5.5299,5.5356,146792.044
2006-05-16 14:20:00,9.59,9.61,9.59,9.6,117412.724633625,5.5356,5.5472,5.5356,5.5414,117412.7246
2006-05-16 14:30:00,9.6,9.62,9.6,9.61,95247.544204125,5.5414,5.553,5.5414,5.5472,95247.5442
2006-05-16 14:40:00,9.61,9.62,9.6,9.61,110825.9021475,5.5472,5.553,5.5414,5.5472,110825.9021
2006-05-16 14:50:00,9.61,9.61,9.59,9.61,130586.369605875,5.5472,5.5472,5.5356,5.5472,130586.3696
2006-05-16 15:00:00,9.6,9.61,9.59,9.61,249671.9380455,5.5414,5.5472,5.5356,5.5472,249671.938
2006-05-16 15:10:00,9.61,9.61,9.58,9.58,165506.984056125,5.5472,5.5472,5.5299,5.5299,165506.9841
2006-05-16 15:20:00,9.58,9.59,9.55,9.57,355165.650561375,5.5299,5.5356,5.5126,5.5241,355165.6506
2006-05-16 15:30:00,9.57,9.57,9.55,9.55,250299.25447275,5.5241,5.5241,5.5126,5.5126,250299.2545
2006-05-16 15:40:00,9.55,9.58,9.55,9.55,813524.853405375,5.5126,5.5299,5.5126,5.5126,813524.8534
2006-05-16 15:50:00,9.55,9.56,9.54,9.55,483870.0708855,5.5126,5.5183,5.5068,5.5126,483870.0709
2006-05-17 09:30:00,9.65,9.71,9.65,9.69,747447.523068375,5.5703,5.6049,5.5703,5.5934,747447.5231
2006-05-17 09:40:00,9.69,9.7,9.65,9.67,139055.14137375,5.5934,5.5991,5.5703,5.5818,139055.1414
2006-05-17 09:50:00,9.66,9.71,9.63,9.65,425320.5376755,5.576,5.6049,5.5587,5.5703,425320.5377
2006-05-17 10:00:00,9.65,9.66,9.56,9.64,418210.9515,5.5703,5.576,5.5183,5.5645,418210.9515
2006-05-17 10:10:00,9.64,9.65,9.62,9.62,156306.343123125,5.5645,5.5703,5.553,5.553,156306.3431
2006-05-17 10:20:00,9.62,9.63,9.56,9.62,307594.15482825,5.553,5.5587,5.5183,5.553,307594.1548
2006-05-17 10:30:00,9.62,9.62,9.56,9.57,347533.3006965,5.553,5.553,5.5183,5.5241,347533.3007
2006-05-17 10:40:00,9.57,9.58,9.55,9.58,194258.98697175,5.5241,5.5299,5.5126,5.5299,194258.987
2006-05-17 10:50:00,9.58,9.58,9.55,9.55,130272.71139225,5.5299,5.5299,5.5126,5.5126,130272.7114
2006-05-17 11:00:00,9.55,9.56,9.52,9.55,318781.297780875,5.5126,5.5183,5.4952,5.5126,318781.2978
2006-05-17 11:10:00,9.55,9.55,9.43,9.44,346487.77331775,5.5126,5.5126,5.4433,5.4491,346487.7733
2006-05-17 11:20:00,9.45,9.47,9.41,9.41,680638.32356625,5.4548,5.4664,5.4317,5.4317,680638.3236
2006-05-17 11:30:00,9.42,9.43,9.38,9.42,596264.264101125,5.4375,5.4433,5.4144,5.4375,596264.2641
2006-05-17 11:40:00,9.41,9.46,9.41,9.46,512308.4155875,5.4317,5.4606,5.4317,5.4606,512308.4156
2006-05-17 11:50:00,9.46,9.47,9.45,9.45,159756.583473,5.4606,5.4664,5.4548,5.4548,159756.5835
2006-05-17 12:00:00,9.45,9.47,9.45,9.45,116576.302730625,5.4548,5.4664,5.4548,5.4548,116576.3027
2006-05-17 12:10:00,9.45,9.54,9.45,9.53,282083.28678675,5.4548,5.5068,5.4548,5.501,282083.2868
2006-05-17 12:20:00,9.52,9.53,9.49,9.49,93261.0421845,5.4952,5.501,5.4779,5.4779,93261.0422
2006-05-17 12:30:00,9.49,9.51,9.49,9.5,73814.23293975,5.4779,5.4895,5.4779,5.4837,73814.2329
2006-05-17 12:40:00,9.5,9.52,9.49,9.51,100579.73383575,5.4837,5.4952,5.4779,5.4895,100579.7338
2006-05-17 12:50:00,9.51,9.52,9.49,9.5,186835.742582625,5.4895,5.4952,5.4779,5.4837,186835.7426
2006-05-17 13:00:00,9.49,9.51,9.49,9.51,61581.562608375,5.4779,5.4895,5.4779,5.4895,61581.5626
2006-05-17 13:10:00,9.51,9.51,9.42,9.44,165402.43131825,5.4895,5.4895,5.4375,5.4491,165402.4313
2006-05-17 13:20:00,9.45,9.47,9.43,9.43,152856.10277325,5.4548,5.4664,5.4433,5.4433,152856.1028
2006-05-17 13:30:00,9.43,9.44,9.42,9.43,73709.680201875,5.4433,5.4491,5.4375,5.4433,73709.6802
2006-05-17 13:40:00,9.43,9.47,9.42,9.47,125672.39092575,5.4433,5.4664,5.4375,5.4664,125672.3909
2006-05-17 13:50:00,9.47,9.5,9.46,9.48,129959.053178625,5.4664,5.4837,5.4606,5.4721,129959.0532
2006-05-17 14:00:00,9.48,9.49,9.46,9.46,82178.45196975,5.4721,5.4779,5.4606,5.4606,82178.452
2006-05-17 14:10:00,9.46,9.47,9.43,9.44,92842.831233,5.4606,5.4664,5.4433,5.4491,92842.8312
2006-05-17 14:20:00,9.43,9.47,9.41,9.44,196350.04172925,5.4433,5.4664,5.4317,5.4491,196350.0417
2006-05-17 14:30:00,9.44,9.44,9.4,9.42,458045.544630375,5.4491,5.4491,5.426,5.4375,458045.5446
2006-05-17 14:40:00,9.41,9.42,9.39,9.4,78728.211619875,5.4317,5.4375,5.4202,5.426,78728.2116
2006-05-17 14:50:00,9.39,9.41,9.37,9.39,263995.663134375,5.4202,5.4317,5.4086,5.4202,263995.6631
2006-05-17 15:00:00,9.39,9.47,9.39,9.47,316899.348499125,5.4202,5.4664,5.4202,5.4664,316899.3485
2006-05-17 15:10:00,9.46,9.47,9.45,9.46,146687.491238625,5.4606,5.4664,5.4548,5.4606,146687.4912
2006-05-17 15:20:00,9.47,9.47,9.44,9.46,171675.59559075,5.4664,5.4664,5.4491,5.4606,171675.5956
2006-05-17 15:30:00,9.46,9.48,9.46,9.47,248626.41066675,5.4606,5.4721,5.4606,5.4664,248626.4107
2006-05-17 15:40:00,9.47,9.52,9.47,9.52,590513.863518,5.4664,5.4952,5.4664,5.4952,590513.8635
2006-05-17 15:50:00,9.51,9.52,9.44,9.45,734169.32535825,5.4895,5.4952,5.4491,5.4548,734169.3254
2006-05-18 09:30:00,9.52,9.64,9.51,9.59,531127.908405,5.4952,5.5645,5.4895,5.5356,531127.9084
2006-05-18 09:40:00,9.59,9.66,9.58,9.66,575876.4802155,5.5356,5.576,5.5299,5.576,575876.4802
2006-05-18 09:50:00,9.66,9.68,9.62,9.63,632962.27509525,5.576,5.5876,5.553,5.5587,632962.2751
2006-05-18 10:00:00,9.62,9.64,9.6,9.61,189449.5610295,5.553,5.5645,5.5414,5.5472,189449.561
2006-05-18 10:10:00,9.61,9.63,9.6,9.61,254585.916725625,5.5472,5.5587,5.5414,5.5472,254585.9167
2006-05-18 10:20:00,9.6,9.61,9.58,9.6,318885.85051875,5.5414,5.5472,5.5299,5.5414,318885.8505
2006-05-18 10:30:00,9.6,9.61,9.59,9.61,185267.4515145,5.5414,5.5472,5.5356,5.5472,185267.4515
2006-05-18 10:40:00,9.6,9.61,9.56,9.57,95456.649679875,5.5414,5.5472,5.5183,5.5241,95456.6497
2006-05-18 10:50:00,9.57,9.58,9.56,9.57,113962.48428375,5.5241,5.5299,5.5183,5.5241,113962.4843
2006-05-18 11:00:00,9.57,9.58,9.48,9.48,216215.0619255,5.5241,5.5299,5.4721,5.4721,216215.0619
2006-05-18 11:10:00,9.47,9.49,9.47,9.48,217365.142042125,5.4664,5.4779,5.4664,5.4721,217365.142
2006-05-18 11:20:00,9.47,9.48,9.47,9.48,176380.468795125,5.4664,5.4721,5.4664,5.4721,176380.4688
2006-05-18 11:30:00,9.48,9.49,9.4,9.44,355374.756037125,5.4721,5.4779,5.426,5.4491,355374.756
2006-05-18 11:40:00,9.44,9.48,9.43,9.45,153378.866462625,5.4491,5.4721,5.4433,5.4548,153378.8665
2006-05-18 11:50:00,9.45,9.46,9.44,9.45,283442.472379125,5.4548,5.4606,5.4491,5.4548,283442.4724
2006-05-18 12:00:00,9.45,9.45,9.44,9.45,92633.72575725,5.4548,5.4548,5.4491,5.4548,92633.7258
2006-05-18 12:10:00,9.45,9.46,9.44,9.45,155888.132171625,5.4548,5.4606,5.4491,5.4548,155888.1322
2006-05-18 12:20:00,9.45,9.45,9.42,9.43,185372.004252375,5.4548,5.4548,5.4375,5.4433,185372.0043
2006-05-18 12:30:00,9.44,9.47,9.43,9.46,454595.3042805,5.4491,5.4664,5.4433,5.4606,454595.3043
2006-05-18 12:40:00,9.47,9.49,9.46,9.47,150974.1534915,5.4664,5.4779,5.4606,5.4664,150974.1535
2006-05-18 12:50:00,9.48,9.48,9.47,9.47,47257.8375195,5.4721,5.4721,5.4664,5.4664,47257.8375
2006-05-18 13:00:00,9.48,9.48,9.47,9.47,44644.019072625,5.4721,5.4721,5.4664,5.4664,44644.0191
2006-05-18 13:10:00,9.47,9.47,9.44,9.44,85001.375892375,5.4664,5.4664,5.4491,5.4491,85001.3759
2006-05-18 13:20:00,9.44,9.45,9.44,9.44,40043.698606125,5.4491,5.4548,5.4491,5.4491,40043.6986
2006-05-18 13:30:00,9.45,9.46,9.44,9.45,90647.223737625,5.4548,5.4606,5.4491,5.4548,90647.2237
2006-05-18 13:40:00,9.45,9.47,9.45,9.45,51858.157986,5.4548,5.4664,5.4548,5.4548,51858.158
2006-05-18 13:50:00,9.46,9.48,9.46,9.47,80923.81911525,5.4606,5.4721,5.4606,5.4664,80923.8191
2006-05-18 14:00:00,9.47,9.5,9.46,9.49,145119.2001705,5.4664,5.4837,5.4606,5.4779,145119.2002
2006-05-18 14:10:00,9.49,9.49,9.46,9.47,65345.461171875,5.4779,5.4779,5.4606,5.4664,65345.4612
2006-05-18 14:20:00,9.47,9.49,9.46,9.48,193945.328758125,5.4664,5.4779,5.4606,5.4721,193945.3288
2006-05-18 14:30:00,9.48,9.49,9.47,9.48,103298.1050205,5.4721,5.4779,5.4664,5.4721,103298.105
2006-05-18 14:40:00,9.47,9.51,9.47,9.51,150660.495277875,5.4664,5.4895,5.4664,5.4895,150660.4953
2006-05-18 14:50:00,9.51,9.53,9.5,9.52,181189.894737375,5.4895,5.501,5.4837,5.4952,181189.8947
2006-05-18 15:00:00,9.52,9.55,9.51,9.54,237543.820452,5.4952,5.5126,5.4895,5.5068,237543.8205
2006-05-18 15:10:00,9.54,9.54,9.49,9.49,194572.645185375,5.5068,5.5068,5.4779,5.4779,194572.6452
2006-05-18 15:20:00,9.49,9.49,9.46,9.46,59490.507850875,5.4779,5.4779,5.4606,5.4606,59490.5079
2006-05-18 15:30:00,9.45,9.48,9.45,9.46,236184.634859625,5.4548,5.4721,5.4548,5.4606,236184.6349
2006-05-18 15:40:00,9.46,9.46,9.42,9.43,141668.959820625,5.4606,5.4606,5.4375,5.4433,141668.9598
2006-05-18 15:50:00,9.42,9.43,9.36,9.37,363948.080542875,5.4375,5.4433,5.4029,5.4086,363948.0805
2006-05-19 09:30:00,9.39,9.54,9.39,9.53,563852.915359875,5.4202,5.5068,5.4202,5.501,563852.9154
2006-05-19 09:40:00,9.52,9.55,9.47,9.54,276437.4389415,5.4952,5.5126,5.4664,5.5068,276437.4389
2006-05-19 09:50:00,9.55,9.55,9.49,9.51,195199.961612625,5.5126,5.5126,5.4779,5.4895,195199.9616
2006-05-19 10:00:00,9.51,9.52,9.42,9.43,205341.5771865,5.4895,5.4952,5.4375,5.4433,205341.5772
2006-05-19 10:10:00,9.42,9.44,9.37,9.38,225520.255596375,5.4375,5.4491,5.4086,5.4144,225520.2556
2006-05-19 10:20:00,9.37,9.38,9.33,9.37,522031.820209875,5.4086,5.4144,5.3856,5.4086,522031.8202
2006-05-19 10:30:00,9.36,9.4,9.36,9.38,326831.85859725,5.4029,5.426,5.4029,5.4144,326831.8586
2006-05-19 10:40:00,9.37,9.43,9.35,9.41,256363.3132695,5.4086,5.4433,5.3971,5.4317,256363.3133
2006-05-19 10:50:00,9.41,9.43,9.37,9.38,248521.857928875,5.4317,5.4433,5.4086,5.4144,248521.8579
2006-05-19 11:00:00,9.38,9.4,9.37,9.38,161429.427279,5.4144,5.426,5.4086,5.4144,161429.4273
2006-05-19 11:10:00,9.37,9.38,9.34,9.35,490770.55158525,5.4086,5.4144,5.3913,5.3971,490770.5516
2006-05-19 11:20:00,9.34,9.38,9.33,9.34,98488.67907825,5.3913,5.4144,5.3856,5.3913,98488.6791
2006-05-19 11:30:00,9.34,9.37,9.32,9.36,508335.41154825,5.3913,5.4086,5.3798,5.4029,508335.4115
2006-05-19 11:40:00,9.36,9.37,9.36,9.36,24047.12971125,5.4029,5.4086,5.4029,5.4029,24047.1297
2006-05-19 11:50:00,9.36,9.4,9.36,9.38,119921.990342625,5.4029,5.426,5.4029,5.4144,119921.9903
2006-05-19 12:00:00,9.37,9.39,9.37,9.39,63463.511890125,5.4086,5.4202,5.4086,5.4202,63463.5119
2006-05-19 12:10:00,9.38,9.43,9.38,9.42,189554.113767375,5.4144,5.4433,5.4144,5.4375,189554.1138
2006-05-19 12:20:00,9.41,9.42,9.38,9.41,170107.304522625,5.4317,5.4375,5.4144,5.4317,170107.3045
2006-05-19 12:30:00,9.41,9.44,9.4,9.44,301216.437817875,5.4317,5.4491,5.426,5.4491,301216.4378
2006-05-19 12:40:00,9.43,9.47,9.43,9.44,175857.70510575,5.4433,5.4664,5.4433,5.4491,175857.7051
2006-05-19 12:50:00,9.43,9.48,9.43,9.48,167284.3806,5.4433,5.4721,5.4433,5.4721,167284.3806
2006-05-19 13:00:00,9.47,9.51,9.47,9.5,88660.721718,5.4664,5.4895,5.4664,5.4837,88660.7217
2006-05-19 13:10:00,9.49,9.51,9.49,9.51,147419.36040375,5.4779,5.4895,5.4779,5.4895,147419.3604
2006-05-19 13:20:00,9.5,9.54,9.5,9.52,222592.778935875,5.4837,5.5068,5.4837,5.4952,222592.7789
2006-05-19 13:30:00,9.52,9.53,9.47,9.49,111348.665836875,5.4952,5.501,5.4664,5.4779,111348.6658
2006-05-19 13:40:00,9.48,9.51,9.48,9.5,94411.122301125,5.4721,5.4895,5.4721,5.4837,94411.1223
2006-05-19 13:50:00,9.49,9.52,9.49,9.49,139577.905063125,5.4779,5.4952,5.4779,5.4779,139577.9051
2006-05-19 14:00:00,9.49,9.53,9.49,9.51,159442.925259375,5.4779,5.501,5.4779,5.4895,159442.9253
2006-05-19 14:10:00,9.52,9.52,9.5,9.51,70886.75627925,5.4952,5.4952,5.4837,5.4895,70886.7563
2006-05-19 14:20:00,9.5,9.53,9.5,9.53,79041.8698335,5.4837,5.501,5.4837,5.501,79041.8698
2006-05-19 14:30:00,9.52,9.53,9.48,9.51,162056.74370625,5.4952,5.501,5.4721,5.4895,162056.7437
2006-05-19 14:40:00,9.51,9.52,9.5,9.5,42239.3061015,5.4895,5.4952,5.4837,5.4837,42239.3061
2006-05-19 14:50:00,9.5,9.51,9.45,9.46,67541.06866725,5.4837,5.4895,5.4548,5.4606,67541.0687
2006-05-19 15:00:00,9.45,9.48,9.45,9.46,154424.393841375,5.4548,5.4721,5.4548,5.4606,154424.3938
2006-05-19 15:10:00,9.45,9.47,9.39,9.4,135186.690072375,5.4548,5.4664,5.4202,5.426,135186.6901
2006-05-19 15:20:00,9.39,9.45,9.39,9.45,399182.35320675,5.4202,5.4548,5.4202,5.4548,399182.3532
2006-05-19 15:30:00,9.45,9.47,9.41,9.43,399600.56415825,5.4548,5.4664,5.4317,5.4433,399600.5642
2006-05-19 15:40:00,9.42,9.46,9.41,9.45,329759.33525775,5.4375,5.4606,5.4317,5.4548,329759.3353
2006-05-19 15:50:00,9.45,9.45,9.41,9.42,907204.106541375,5.4548,5.4548,5.4317,5.4375,907204.1065
2006-05-22 09:30:00,9.43,9.43,9.09,9.12,640071.86127075,5.4433,5.4433,5.247,5.2643,640071.8613
2006-05-22 09:40:00,9.12,9.12,9.03,9.09,527050.351627875,5.2643,5.2643,5.2124,5.247,527050.3516
2006-05-22 09:50:00,9.09,9.09,9.07,9.09,825652.970998875,5.247,5.247,5.2355,5.247,825652.971
2006-05-22 10:00:00,9.08,9.12,9.08,9.12,1235604.25620675,5.2413,5.2643,5.2413,5.2643,1235604.2562
2006-05-22 10:10:00,9.12,9.14,9.05,9.05,407337.466761,5.2643,5.2759,5.2239,5.2239,407337.4668
2006-05-22 10:20:00,9.06,9.06,8.98,9.0,397300.403925,5.2297,5.2297,5.1835,5.1951,397300.4039
2006-05-22 10:30:00,9.0,9.07,8.99,9.07,215692.298236125,5.1951,5.2355,5.1893,5.2355,215692.2982
2006-05-22 10:40:00,9.06,9.07,9.04,9.05,236080.08212175,5.2297,5.2355,5.2182,5.2239,236080.0821
2006-05-22 10:50:00,9.05,9.08,9.04,9.06,186626.637106875,5.2239,5.2413,5.2182,5.2297,186626.6371
2006-05-22 11:00:00,9.06,9.07,9.03,9.04,502898.66917875,5.2297,5.2355,5.2124,5.2182,502898.6692
2006-05-22 11:10:00,9.04,9.05,9.01,9.01,256781.524221,5.2182,5.2239,5.2008,5.2008,256781.5242
2006-05-22 11:20:00,9.02,9.03,8.98,8.99,248835.5161425,5.2066,5.2124,5.1835,5.1893,248835.5161
2006-05-22 11:30:00,8.99,9.02,8.98,9.01,392909.18893425,5.1893,5.2066,5.1835,5.2008,392909.1889
2006-05-22 11:40:00,9.01,9.02,9.0,9.01,159965.68894875,5.2008,5.2066,5.1951,5.2008,159965.6889
2006-05-22 11:50:00,9.01,9.02,8.94,8.98,324949.9093155,5.2008,5.2066,5.1604,5.1835,324949.9093
2006-05-22 12:00:00,8.99,9.03,8.97,9.0,251031.123637875,5.1893,5.2124,5.1778,5.1951,251031.1236
2006-05-22 12:10:00,9.01,9.02,8.99,9.01,141773.5125585,5.2008,5.2066,5.1893,5.2008,141773.5126
2006-05-22 12:20:00,9.0,9.01,8.95,8.95,169166.32988175,5.1951,5.2008,5.1662,5.1662,169166.3299
2006-05-22 12:30:00,8.95,9.0,8.94,8.97,211614.741459,5.1662,5.1951,5.1604,5.1778,211614.7415
2006-05-22 12:40:00,8.97,8.98,8.96,8.97,97965.915388875,5.1778,5.1835,5.172,5.1778,97965.9154
2006-05-22 12:50:00,8.98,8.98,8.93,8.94,220710.829654125,5.1835,5.1835,5.1547,5.1604,220710.8297
2006-05-22 13:00:00,8.94,8.96,8.92,8.93,200636.703982125,5.1604,5.172,5.1489,5.1547,200636.704
2006-05-22 13:10:00,8.94,8.94,8.9,8.9,187044.848058375,5.1604,5.1604,5.1374,5.1374,187044.8481
2006-05-22 13:20:00,8.91,8.95,8.9,8.94,290238.400341,5.1431,5.1662,5.1374,5.1604,290238.4003
2006-05-22 13:30:00,8.95,8.96,8.94,8.94,206596.210041,5.1662,5.172,5.1604,5.1604,206596.21
2006-05-22 13:40:00,8.94,8.95,8.91,8.92,257199.7351725,5.1604,5.1662,5.1431,5.1489,257199.7352
2006-05-22 13:50:00,8.91,8.94,8.89,8.92,318676.745043,5.1431,5.1604,5.1316,5.1489,318676.745
2006-05-22 14:00:00,8.92,8.92,8.85,8.89,239948.533423125,5.1489,5.1489,5.1085,5.1316,239948.5334
2006-05-22 14:10:00,8.89,8.97,8.88,8.96,144491.88374325,5.1316,5.1778,5.1258,5.172,144491.8837
2006-05-22 14:20:00,8.96,8.97,8.92,8.96,169898.199046875,5.172,5.1778,5.1489,5.172,169898.199
2006-05-22 14:30:00,8.96,8.99,8.95,8.99,115008.0116625,5.172,5.1893,5.1662,5.1893,115008.0117
2006-05-22 14:40:00,8.98,8.99,8.93,8.93,120549.306769875,5.1835,5.1893,5.1547,5.1547,120549.3068
2006-05-22 14:50:00,8.94,8.97,8.94,8.95,166343.405959125,5.1604,5.1778,5.1604,5.1662,166343.406
2006-05-22 15:00:00,8.96,8.98,8.95,8.98,129959.053178625,5.172,5.1835,5.1662,5.1835,129959.0532
2006-05-22 15:10:00,8.98,8.99,8.95,8.99,251762.992803,5.1835,5.1893,5.1662,5.1893,251762.9928
2006-05-22 15:20:00,8.99,9.06,8.97,9.05,691093.59735375,5.1893,5.2297,5.1778,5.2239,691093.5974
2006-05-22 15:30:00,9.05,9.06,9.03,9.06,275601.0170385,5.2239,5.2297,5.2124,5.2297,275601.017
2006-05-22 15:40:00,9.06,9.08,9.04,9.04,399182.35320675,5.2297,5.2413,5.2182,5.2182,399182.3532
2006-05-22 15:50:00,9.04,9.06,9.03,9.04,693602.86306275,5.2182,5.2297,5.2124,5.2182,693602.8631
2006-05-23 09:30:00,9.18,9.28,9.18,9.26,353911.017706875,5.299,5.3567,5.299,5.3452,353911.0177
2006-05-23 09:40:00,9.24,9.33,9.24,9.32,535832.781609375,5.3336,5.3856,5.3336,5.3798,535832.7816
2006-05-23 09:50:00,9.33,9.34,9.27,9.32,441317.106570375,5.3856,5.3913,5.3509,5.3798,441317.1066
2006-05-23 10:00:00,9.31,9.33,9.28,9.28,391654.55607975,5.374,5.3856,5.3567,5.3567,391654.5561
2006-05-23 10:10:00,9.28,9.34,9.27,9.34,377958.147418125,5.3567,5.3913,5.3509,5.3913,377958.1474
2006-05-23 10:20:00,9.34,9.36,9.33,9.34,387681.5520405,5.3913,5.4029,5.3856,5.3913,387681.552
2006-05-23 10:30:00,9.33,9.35,9.33,9.34,184849.240563,5.3856,5.3971,5.3856,5.3913,184849.2406
2006-05-23 10:40:00,9.34,9.36,9.34,9.36,199695.72934125,5.3913,5.4029,5.3913,5.4029,199695.7293
2006-05-23 10:50:00,9.35,9.37,9.34,9.37,275496.464300625,5.3971,5.4086,5.3913,5.4086,275496.4643
2006-05-23 11:00:00,9.37,9.37,9.35,9.35,212869.3743135,5.4086,5.4086,5.3971,5.3971,212869.3743
2006-05-23 11:10:00,9.36,9.36,9.34,9.34,723923.1570465,5.4029,5.4029,5.3913,5.3913,723923.157
2006-05-23 11:20:00,9.34,9.34,9.3,9.34,125045.0744985,5.3913,5.3913,5.3682,5.3913,125045.0745
2006-05-23 11:30:00,9.34,9.34,9.33,9.34,168225.355240875,5.3913,5.3913,5.3856,5.3913,168225.3552
2006-05-23 11:40:00,9.34,9.34,9.33,9.33,101102.497525125,5.3913,5.3913,5.3856,5.3856,101102.4975
2006-05-23 11:50:00,9.33,9.34,9.32,9.32,220815.382392,5.3856,5.3913,5.3798,5.3798,220815.3824
2006-05-23 12:00:00,9.33,9.33,9.31,9.31,130690.92234375,5.3856,5.3856,5.374,5.374,130690.9223
2006-05-23 12:10:00,9.31,9.31,9.28,9.29,211510.188721125,5.374,5.374,5.3567,5.3625,211510.1887
2006-05-23 12:20:00,9.29,9.33,9.29,9.33,211614.741459,5.3625,5.3856,5.3625,5.3856,211614.7415
2006-05-23 12:30:00,9.32,9.33,9.3,9.3,133095.635314875,5.3798,5.3856,5.3682,5.3682,133095.6353
2006-05-23 12:40:00,9.3,9.33,9.3,9.32,309266.99863425,5.3682,5.3856,5.3682,5.3798,309266.9986
2006-05-23 12:50:00,9.32,9.32,9.24,9.25,63358.95915225,5.3798,5.3798,5.3336,5.3394,63358.9592
2006-05-23 13:00:00,9.25,9.28,9.23,9.28,96188.518845,5.3394,5.3567,5.3278,5.3567,96188.5188
2006-05-23 13:10:00,9.27,9.3,9.27,9.29,57713.111307,5.3509,5.3682,5.3509,5.3625,57713.1113
2006-05-23 13:20:00,9.28,9.31,9.28,9.29,76009.840435125,5.3567,5.374,5.3567,5.3625,76009.8404
2006-05-23 13:30:00,9.29,9.3,9.29,9.29,37325.327421375,5.3625,5.3682,5.3625,5.3625,37325.3274
2006-05-23 13:40:00,9.3,9.3,9.23,9.24,66600.094026375,5.3682,5.3682,5.3278,5.3336,66600.094
2006-05-23 13:50:00,9.24,9.26,9.23,9.24,62731.642725,5.3336,5.3452,5.3278,5.3336,62731.6427
2006-05-23 14:00:00,9.24,9.27,9.23,9.26,123058.572478875,5.3336,5.3509,5.3278,5.3452,123058.5725
2006-05-23 14:10:00,9.26,9.27,9.24,9.26,134141.162693625,5.3452,5.3509,5.3336,5.3452,134141.1627
2006-05-23 14:20:00,9.26,9.28,9.25,9.26,118040.041060875,5.3452,5.3567,5.3394,5.3452,118040.0411
2006-05-23 14:30:00,9.26,9.26,9.24,9.24,80087.39721225,5.3452,5.3452,5.3336,5.3336,80087.3972
2006-05-23 14:40:00,9.23,9.24,9.16,9.16,100370.62836,5.3278,5.3336,5.2874,5.2874,100370.6284
2006-05-23 14:50:00,9.16,9.18,9.14,9.15,115635.32808975,5.2874,5.299,5.2759,5.2817,115635.3281
2006-05-23 15:00:00,9.15,9.16,9.13,9.13,56458.4784525,5.2817,5.2874,5.2701,5.2701,56458.4785
2006-05-23 15:10:00,9.14,9.19,9.12,9.17,195827.278039875,5.2759,5.3047,5.2643,5.2932,195827.278
2006-05-23 15:20:00,9.18,9.19,9.13,9.13,188926.797340125,5.299,5.3047,5.2701,5.2701,188926.7973
2006-05-23 15:30:00,9.13,9.19,9.11,9.18,505198.829412,5.2701,5.3047,5.2586,5.299,505198.8294
2006-05-23 15:40:00,9.18,9.2,9.17,9.2,514713.128558625,5.299,5.3105,5.2932,5.3105,514713.1286
2006-05-23 15:50:00,9.19,9.2,9.12,9.12,318572.192305125,5.3047,5.3105,5.2643,5.2643,318572.1923
2006-05-24 09:30:00,9.13,9.15,9.0,9.12,1014579.768339,5.2701,5.2817,5.1951,5.2643,1014579.7683
2006-05-24 09:40:00,9.11,9.13,9.1,9.13,513772.15391775,5.2586,5.2701,5.2528,5.2701,513772.1539
2006-05-24 09:50:00,9.13,9.16,9.12,9.15,507917.20059675,5.2701,5.2874,5.2643,5.2817,507917.2006
2006-05-24 10:00:00,9.15,9.18,9.14,9.16,198127.438273125,5.2817,5.299,5.2759,5.2874,198127.4383
2006-05-24 10:10:00,9.15,9.17,9.12,9.15,419883.795306,5.2817,5.2932,5.2643,5.2817,419883.7953
2006-05-24 10:20:00,9.16,9.16,9.14,9.15,170420.96273625,5.2874,5.2874,5.2759,5.2817,170420.9627
2006-05-24 10:30:00,9.15,9.16,9.12,9.14,332477.7064425,5.2817,5.2874,5.2643,5.2759,332477.7064
2006-05-24 10:40:00,9.14,9.14,9.12,9.13,227402.204878125,5.2759,5.2759,5.2643,5.2701,227402.2049
2006-05-24 10:50:00,9.13,9.15,9.12,9.14,151601.46991875,5.2701,5.2817,5.2643,5.2759,151601.4699
2006-05-24 11:00:00,9.14,9.14,9.12,9.13,64090.828317375,5.2759,5.2759,5.2643,5.2701,64090.8283
2006-05-24 11:10:00,9.12,9.13,9.11,9.11,90333.565524,5.2643,5.2701,5.2586,5.2586,90333.5655
2006-05-24 11:20:00,9.1,9.1,9.07,9.08,113021.509642875,5.2528,5.2528,5.2355,5.2413,113021.5096
2006-05-24 11:30:00,9.08,9.1,9.07,9.08,45062.230024125,5.2413,5.2528,5.2355,5.2413,45062.23
2006-05-24 11:40:00,9.07,9.11,9.07,9.11,104552.737875,5.2355,5.2586,5.2355,5.2586,104552.7379
2006-05-24 11:50:00,9.11,9.12,9.09,9.09,146478.385762875,5.2586,5.2643,5.247,5.247,146478.3858
2006-05-24 12:00:00,9.09,9.14,9.09,9.13,127763.44568325,5.247,5.2759,5.247,5.2701,127763.4457
2006-05-24 12:10:00,9.13,9.14,9.11,9.12,138009.613995,5.2701,5.2759,5.2586,5.2643,138009.614
2006-05-24 12:20:00,9.12,9.13,9.08,9.09,81237.477328875,5.2643,5.2701,5.2413,5.247,81237.4773
2006-05-24 12:30:00,9.09,9.1,9.04,9.05,111035.00762325,5.247,5.2528,5.2182,5.2239,111035.0076
2006-05-24 12:40:00,9.05,9.05,9.03,9.03,50080.761442125,5.2239,5.2239,5.2124,5.2124,50080.7614
2006-05-24 12:50:00,9.04,9.05,9.01,9.01,102357.130379625,5.2182,5.2239,5.2008,5.2008,102357.1304
2006-05-24 13:00:00,9.02,9.02,8.96,8.97,175230.3886785,5.2066,5.2066,5.172,5.1778,175230.3887
2006-05-24 13:10:00,8.97,8.98,8.9,8.9,322231.53813075,5.1778,5.1835,5.1374,5.1374,322231.5381
2006-05-24 13:20:00,8.9,8.96,8.9,8.94,273823.620494625,5.1374,5.172,5.1374,5.1604,273823.6205
2006-05-24 13:30:00,8.94,8.95,8.9,8.95,471114.63686475,5.1604,5.1662,5.1374,5.1662,471114.6369
2006-05-24 13:40:00,8.95,9.01,8.93,9.01,183176.396757,5.1662,5.2008,5.1547,5.2008,183176.3968
2006-05-24 13:50:00,9.01,9.02,8.98,8.99,171361.937377125,5.2008,5.2066,5.1835,5.1893,171361.9374
2006-05-24 14:00:00,8.98,9.0,8.96,8.96,230016.023325,5.1835,5.1951,5.172,5.172,230016.0233
2006-05-24 14:10:00,8.95,8.96,8.93,8.94,972131.35676175,5.1662,5.172,5.1547,5.1604,972131.3568
2006-05-24 14:20:00,8.94,8.94,8.91,8.92,186731.18984475,5.1604,5.1604,5.1431,5.1489,186731.1898
2006-05-24 14:30:00,8.92,8.94,8.9,8.93,347951.511648,5.1489,5.1604,5.1374,5.1547,347951.5116
2006-05-24 14:40:00,8.93,8.99,8.93,8.97,345233.14046325,5.1547,5.1893,5.1547,5.1778,345233.1405
2006-05-24 14:50:00,8.97,8.98,8.93,8.97,205341.5771865,5.1778,5.1835,5.1547,5.1778,205341.5772
2006-05-24 15:00:00,8.97,9.0,8.95,8.98,359556.865552125,5.1778,5.1951,5.1662,5.1835,359556.8656
2006-05-24 15:10:00,8.99,8.99,8.96,8.96,208687.2647985,5.1893,5.1893,5.172,5.172,208687.2648
2006-05-24 15:20:00,8.96,8.97,8.92,8.93,388622.526681375,5.172,5.1778,5.1489,5.1547,388622.5267
2006-05-24 15:30:00,8.94,8.98,8.93,8.97,368234.74279575,5.1604,5.1835,5.1547,5.1778,368234.7428
2006-05-24 15:40:00,8.98,9.06,8.97,9.03,527573.11531725,5.1835,5.2297,5.1778,5.2124,527573.1153
2006-05-24 15:50:00,9.04,9.07,9.03,9.04,532487.093997375,5.2182,5.2355,5.2124,5.2182,532487.094
2006-05-25 09:30:00,9.04,9.11,9.0,9.09,544615.211590875,5.2182,5.2586,5.1951,5.247,544615.2116
2006-05-25 09:40:00,9.09,9.17,9.08,9.17,526841.246152125,5.247,5.2932,5.2413,5.2932,526841.2462
2006-05-25 09:50:00,9.16,9.16,9.08,9.09,418106.398762125,5.2874,5.2874,5.2413,5.247,418106.3988
2006-05-25 10:00:00,9.09,9.16,9.06,9.15,662132.488962375,5.247,5.2874,5.2297,5.2817,662132.489
2006-05-25 10:10:00,9.16,9.16,9.06,9.07,331223.073588,5.2874,5.2874,5.2297,5.2355,331223.0736
2006-05-25 10:20:00,9.06,9.1,9.05,9.08,166447.958697,5.2297,5.2528,5.2239,5.2413,166447.9587
2006-05-25 10:30:00,9.06,9.11,9.06,9.08,68586.596046,5.2297,5.2586,5.2297,5.2413,68586.596
2006-05-25 10:40:00,9.08,9.09,9.05,9.06,75277.97127,5.2413,5.247,5.2239,5.2297,75277.9713
2006-05-25 10:50:00,9.05,9.06,9.01,9.03,50289.866917875,5.2239,5.2297,5.2008,5.2124,50289.8669
2006-05-25 11:00:00,9.02,9.05,9.01,9.01,324218.040150375,5.2066,5.2239,5.2008,5.2008,324218.0402
2006-05-25 11:10:00,9.01,9.02,8.98,8.99,226983.993926625,5.2008,5.2066,5.1835,5.1893,226983.9939
2006-05-25 11:20:00,8.98,9.0,8.96,8.98,567930.472137,5.1835,5.1951,5.172,5.1835,567930.4721
2006-05-25 11:30:00,8.98,9.0,8.97,8.99,255004.127677125,5.1835,5.1951,5.1778,5.1893,255004.1277
2006-05-25 11:40:00,8.98,9.06,8.98,9.02,467768.94925275,5.1835,5.2297,5.1835,5.2066,467768.9493
2006-05-25 11:50:00,9.02,9.03,9.0,9.03,225311.150120625,5.2066,5.2124,5.1951,5.2124,225311.1501
2006-05-25 12:00:00,9.03,9.03,9.01,9.03,151706.022656625,5.2124,5.2124,5.2008,5.2124,151706.0227
2006-05-25 12:10:00,9.02,9.04,9.02,9.03,78623.658882,5.2066,5.2182,5.2066,5.2124,78623.6589
2006-05-25 12:20:00,9.03,9.05,9.03,9.04,78519.106144125,5.2124,5.2239,5.2124,5.2182,78519.1061
2006-05-25 12:30:00,9.03,9.04,9.01,9.01,124208.6525955,5.2124,5.2182,5.2008,5.2008,124208.6526
2006-05-25 12:40:00,9.01,9.03,9.01,9.03,18610.38734175,5.2008,5.2124,5.2008,5.2124,18610.3873
2006-05-25 12:50:00,9.02,9.04,9.02,9.04,29797.530294375,5.2066,5.2182,5.2066,5.2182,29797.5303
2006-05-25 13:00:00,9.03,9.04,9.01,9.01,55099.292860125,5.2124,5.2182,5.2008,5.2008,55099.2929
2006-05-25 13:10:00,9.01,9.01,8.96,8.97,172721.1229695,5.2008,5.2008,5.172,5.1778,172721.123
2006-05-25 13:20:00,8.97,8.98,8.95,8.98,143341.803626625,5.1778,5.1835,5.1662,5.1835,143341.8036
2006-05-25 13:30:00,8.97,8.98,8.97,8.98,48721.57584975,5.1778,5.1835,5.1778,5.1835,48721.5758
2006-05-25 13:40:00,8.97,8.99,8.97,8.99,169898.199046875,5.1778,5.1893,5.1778,5.1893,169898.199
2006-05-25 13:50:00,8.98,9.01,8.98,9.0,180980.789261625,5.1835,5.2008,5.1835,5.1951,180980.7893
2006-05-25 14:00:00,8.99,9.02,8.99,9.02,195513.61982625,5.1893,5.2066,5.1893,5.2066,195513.6198
2006-05-25 14:10:00,9.01,9.05,8.99,9.04,278319.38822325,5.2008,5.2239,5.1893,5.2182,278319.3882
2006-05-25 14:20:00,9.03,9.07,9.03,9.07,201159.4676715,5.2124,5.2355,5.2124,5.2355,201159.4677
2006-05-25 14:30:00,9.06,9.12,9.06,9.08,182235.422116125,5.2297,5.2643,5.2297,5.2413,182235.4221
2006-05-25 14:40:00,9.08,9.09,9.07,9.08,74232.44389125,5.2413,5.247,5.2355,5.2413,74232.4439
2006-05-25 14:50:00,9.07,9.08,9.05,9.05,80087.39721225,5.2355,5.2413,5.2239,5.2239,80087.3972
2006-05-25 15:00:00,9.04,9.09,9.04,9.07,144805.541956875,5.2182,5.247,5.2182,5.2355,144805.542
2006-05-25 15:10:00,9.07,9.07,9.05,9.07,71618.625444375,5.2355,5.2355,5.2239,5.2355,71618.6254
2006-05-25 15:20:00,9.06,9.07,9.05,9.07,101625.2612145,5.2297,5.2355,5.2239,5.2355,101625.2612
2006-05-25 15:30:00,9.06,9.08,9.03,9.04,173243.886658875,5.2297,5.2413,5.2124,5.2182,173243.8867
2006-05-25 15:40:00,9.05,9.07,9.02,9.07,289924.742127375,5.2239,5.2355,5.2066,5.2355,289924.7421
2006-05-25 15:50:00,9.06,9.11,9.06,9.08,354538.334134125,5.2297,5.2586,5.2297,5.2413,354538.3341
2006-05-26 09:30:00,9.04,9.07,9.0,9.04,218933.43311025,5.2182,5.2355,5.1951,5.2182,218933.4331
2006-05-26 09:40:00,9.04,9.05,8.96,8.98,154424.393841375,5.2182,5.2239,5.172,5.1835,154424.3938
2006-05-26 09:50:00,8.98,9.02,8.98,9.02,209837.344915125,5.1835,5.2066,5.1835,5.2066,209837.3449
2006-05-26 10:00:00,9.02,9.04,9.0,9.01,367711.979106375,5.2066,5.2182,5.1951,5.2008,367711.9791
2006-05-26 10:10:00,9.01,9.02,8.99,9.02,278842.151912625,5.2008,5.2066,5.1893,5.2066,278842.1519
2006-05-26 10:20:00,9.02,9.04,9.01,9.01,324113.4874125,5.2066,5.2182,5.2008,5.2008,324113.4874
2006-05-26 10:30:00,9.02,9.02,8.98,8.99,303725.703526875,5.2066,5.2066,5.1835,5.1893,303725.7035
2006-05-26 10:40:00,8.99,9.0,8.96,8.96,113126.06238075,5.1893,5.1951,5.172,5.172,113126.0624
2006-05-26 10:50:00,8.96,8.97,8.9,8.91,407128.36128525,5.172,5.1778,5.1374,5.1431,407128.3613
2006-05-26 11:00:00,8.91,8.94,8.9,8.93,462959.5233105,5.1431,5.1604,5.1374,5.1547,462959.5233
2006-05-26 11:10:00,8.93,8.97,8.91,8.93,200532.15124425,5.1547,5.1778,5.1431,5.1547,200532.1512
2006-05-26 11:20:00,8.93,8.98,8.91,8.97,230329.681538625,5.1547,5.1835,5.1431,5.1778,230329.6815
2006-05-26 11:30:00,8.97,8.98,8.95,8.96,218933.43311025,5.1778,5.1835,5.1662,5.172,218933.4331
2006-05-26 11:40:00,8.97,8.97,8.94,8.96,241098.61353975,5.1778,5.1778,5.1604,5.172,241098.6135
2006-05-26 11:50:00,8.96,8.99,8.95,8.99,105598.26525375,5.172,5.1893,5.1662,5.1893,105598.2653
2006-05-26 12:00:00,8.99,8.99,8.94,8.94,84583.164940875,5.1893,5.1893,5.1604,5.1604,84583.1649
2006-05-26 12:10:00,8.94,8.95,8.93,8.94,136127.66471325,5.1604,5.1662,5.1547,5.1604,136127.6647
2006-05-26 12:20:00,8.94,8.96,8.93,8.95,70886.75627925,5.1604,5.172,5.1547,5.1662,70886.7563
2006-05-26 12:30:00,8.94,8.96,8.93,8.96,86778.77243625,5.1604,5.172,5.1547,5.172,86778.7724
2006-05-26 12:40:00,8.97,8.98,8.95,8.97,37116.221945625,5.1778,5.1835,5.1662,5.1778,37116.2219
2006-05-26 12:50:00,8.97,9.0,8.95,8.96,79669.18626075,5.1778,5.1951,5.1662,5.172,79669.1863
2006-05-26 13:00:00,8.96,8.97,8.95,8.96,60222.377016,5.172,5.1778,5.1662,5.172,60222.377
2006-05-26 13:10:00,8.95,8.97,8.93,8.94,125254.17997425,5.1662,5.1778,5.1547,5.1604,125254.18
2006-05-26 13:20:00,8.93,8.95,8.93,8.94,109884.927506625,5.1547,5.1662,5.1547,5.1604,109884.9275
2006-05-26 13:30:00,8.93,8.95,8.93,8.94,199800.282079125,5.1547,5.1662,5.1547,5.1604,199800.2821
2006-05-26 13:40:00,8.95,8.97,8.94,8.97,39102.72396525,5.1662,5.1778,5.1604,5.1778,39102.724
2006-05-26 13:50:00,8.96,8.98,8.96,8.96,59176.84963725,5.172,5.1835,5.172,5.172,59176.8496
2006-05-26 14:00:00,8.97,8.98,8.96,8.98,77055.367813875,5.1778,5.1835,5.172,5.1835,77055.3678
2006-05-26 14:10:00,8.98,9.0,8.96,9.0,216946.931090625,5.1835,5.1951,5.172,5.1951,216946.9311
2006-05-26 14:20:00,9.0,9.01,8.97,8.98,256781.524221,5.1951,5.2008,5.1778,5.1835,256781.5242
2006-05-26 14:30:00,8.98,9.0,8.98,8.99,203564.180642625,5.1835,5.1951,5.1835,5.1893,203564.1806
2006-05-26 14:40:00,8.99,8.99,8.96,8.97,144491.88374325,5.1893,5.1893,5.172,5.1778,144491.8837
2006-05-26 14:50:00,8.96,8.98,8.96,8.98,105075.501564375,5.172,5.1835,5.172,5.1835,105075.5016
2006-05-26 15:00:00,8.97,8.97,8.94,8.96,172302.912018,5.1778,5.1778,5.1604,5.172,172302.912
2006-05-26 15:10:00,8.96,8.97,8.94,8.97,230956.997965875,5.172,5.1778,5.1604,5.1778,230956.998
2006-05-26 15:20:00,8.97,8.97,8.95,8.96,143028.145413,5.1778,5.1778,5.1662,5.172,143028.1454
2006-05-26 15:30:00,8.95,8.97,8.94,8.97,195722.725302,5.1662,5.1778,5.1604,5.1778,195722.7253
2006-05-26 15:40:00,8.97,8.97,8.94,8.95,293793.19342875,5.1778,5.1778,5.1604,5.1662,293793.1934
2006-05-26 15:50:00,8.95,8.96,8.93,8.94,715872.596230125,5.1662,5.172,5.1547,5.1604,715872.5962
2006-05-30 09:30:00,8.95,8.98,8.93,8.98,255631.444104375,5.1662,5.1835,5.1547,5.1835,255631.4441
2006-05-30 09:40:00,8.98,9.03,8.98,8.98,305712.2055465,5.1835,5.2124,5.1835,5.1835,305712.2055
2006-05-30 09:50:00,8.97,8.98,8.93,8.94,709703.9846955,5.1778,5.1835,5.1547,5.1604,709703.9847
2006-05-30 10:00:00,8.94,8.97,8.92,8.95,417060.871383375,5.1604,5.1778,5.1489,5.1662,417060.8714
2006-05-30 10:10:00,8.94,8.95,8.93,8.94,164670.562153125,5.1604,5.1662,5.1547,5.1604,164670.5622
2006-05-30 10:20:00,8.93,8.96,8.92,8.96,316272.032071875,5.1547,5.172,5.1489,5.172,316272.0321
2006-05-30 10:30:00,8.96,8.99,8.96,8.97,266086.717891875,5.172,5.1893,5.172,5.1778,266086.7179
2006-05-30 10:40:00,8.96,8.98,8.95,8.96,168643.566192375,5.172,5.1835,5.1662,5.172,168643.5662
2006-05-30 10:50:00,8.96,8.97,8.96,8.96,147419.36040375,5.172,5.1778,5.172,5.172,147419.3604
2006-05-30 11:00:00,8.96,8.97,8.95,8.97,125045.0744985,5.172,5.1778,5.1662,5.1778,125045.0745
2006-05-30 11:10:00,8.97,8.97,8.94,8.95,263786.557658625,5.1778,5.1778,5.1604,5.1662,263786.5577
2006-05-30 11:20:00,8.94,8.96,8.94,8.95,141773.5125585,5.1604,5.172,5.1604,5.1662,141773.5126
2006-05-30 11:30:00,8.95,8.96,8.94,8.94,365830.029824625,5.1662,5.172,5.1604,5.1604,365830.0298
2006-05-30 11:40:00,8.95,8.95,8.94,8.95,136127.66471325,5.1662,5.1662,5.1604,5.1662,136127.6647
2006-05-30 11:50:00,8.94,8.95,8.94,8.94,192481.590427875,5.1604,5.1662,5.1604,5.1604,192481.5904
2006-05-30 12:00:00,8.94,8.95,8.94,8.95,172930.22844525,5.1604,5.1662,5.1604,5.1662,172930.2284
2006-05-30 12:10:00,8.94,8.96,8.94,8.95,154738.052055,5.1604,5.172,5.1604,5.1662,154738.0521
2006-05-30 12:20:00,8.95,8.96,8.94,8.95,73396.02198825,5.1662,5.172,5.1604,5.1662,73396.022
2006-05-30 12:30:00,8.95,8.95,8.93,8.95,99638.759194875,5.1662,5.1662,5.1547,5.1662,99638.7592
2006-05-30 12:40:00,8.94,8.95,8.93,8.93,81342.03006675,5.1604,5.1662,5.1547,5.1547,81342.0301
2006-05-30 12:50:00,8.94,8.95,8.92,8.94,292538.56057425,5.1604,5.1662,5.1489,5.1604,292538.5606
2006-05-30 13:00:00,8.94,8.95,8.93,8.95,51230.84155875,5.1604,5.1662,5.1547,5.1662,51230.8416
2006-05-30 13:10:00,8.94,8.95,8.94,8.95,336032.49953025,5.1604,5.1662,5.1604,5.1662,336032.4995
2006-05-30 13:20:00,8.94,8.94,8.93,8.93,105598.26525375,5.1604,5.1604,5.1547,5.1547,105598.2653
2006-05-30 13:30:00,8.93,8.94,8.92,8.93,67750.174143,5.1547,5.1604,5.1489,5.1547,67750.1741
2006-05-30 13:40:00,8.93,8.94,8.91,8.92,357256.705318875,5.1547,5.1604,5.1431,5.1489,357256.7053
2006-05-30 13:50:00,8.91,8.93,8.91,8.93,119817.43760475,5.1431,5.1547,5.1431,5.1547,119817.4376
2006-05-30 14:00:00,8.92,8.93,8.91,8.92,163311.37656075,5.1489,5.1547,5.1431,5.1489,163311.3766
2006-05-30 14:10:00,8.92,8.93,8.91,8.92,190390.535670375,5.1489,5.1547,5.1431,5.1489,190390.5357
2006-05-30 14:20:00,8.92,8.93,8.92,8.92,23838.0242355,5.1489,5.1547,5.1489,5.1489,23838.0242
2006-05-30 14:30:00,8.92,8.93,8.92,8.92,61999.773559875,5.1489,5.1547,5.1489,5.1489,61999.7736
2006-05-30 14:40:00,8.93,8.94,8.92,8.94,155365.36848225,5.1547,5.1604,5.1489,5.1604,155365.3685
2006-05-30 14:50:00,8.93,8.94,8.92,8.92,102670.78859325,5.1547,5.1604,5.1489,5.1489,102670.7886
2006-05-30 15:00:00,8.93,8.97,8.92,8.92,136232.217451125,5.1547,5.1778,5.1489,5.1489,136232.2175
2006-05-30 15:10:00,8.92,8.93,8.9,8.91,128286.209372625,5.1489,5.1547,5.1374,5.1431,128286.2094
2006-05-30 15:20:00,8.91,8.92,8.9,8.9,174080.308561875,5.1431,5.1489,5.1374,5.1374,174080.3086
2006-05-30 15:30:00,8.9,8.91,8.9,8.9,456895.46451375,5.1374,5.1431,5.1374,5.1374,456895.4645
2006-05-30 15:40:00,8.9,8.9,8.88,8.89,810597.376744875,5.1374,5.1374,5.1258,5.1316,810597.3767
2006-05-30 15:50:00,8.89,8.9,8.88,8.89,467559.843777,5.1316,5.1374,5.1258,5.1316,467559.8438
2006-05-31 09:30:00,8.98,9.0,8.94,8.96,201264.020409375,5.1835,5.1951,5.1604,5.172,201264.0204
2006-05-31 09:40:00,8.94,8.97,8.94,8.94,157247.317764,5.1604,5.1778,5.1604,5.1604,157247.3178
2006-05-31 09:50:00,8.95,8.96,8.9,8.93,380885.624078625,5.1662,5.172,5.1374,5.1547,380885.6241
2006-05-31 10:00:00,8.92,8.97,8.92,8.93,287206.370942625,5.1489,5.1778,5.1489,5.1547,287206.3709
2006-05-31 10:10:00,8.93,8.95,8.92,8.94,191226.957573375,5.1547,5.1662,5.1489,5.1604,191226.9576
2006-05-31 10:20:00,8.94,8.95,8.93,8.94,69004.8069975,5.1604,5.1662,5.1547,5.1604,69004.807
2006-05-31 10:30:00,8.94,8.98,8.94,8.98,290656.6112925,5.1604,5.1835,5.1604,5.1835,290656.6113
2006-05-31 10:40:00,8.97,9.0,8.96,8.99,270791.59109625,5.1778,5.1951,5.172,5.1893,270791.5911
2006-05-31 10:50:00,8.99,9.0,8.97,8.98,207850.8428955,5.1893,5.1951,5.1778,5.1835,207850.8429
2006-05-31 11:00:00,8.98,8.99,8.97,8.98,213078.47978925,5.1835,5.1893,5.1778,5.1835,213078.4798
2006-05-31 11:10:00,8.99,8.99,8.97,8.99,75487.07674575,5.1893,5.1893,5.1778,5.1893,75487.0767
2006-05-31 11:20:00,8.98,9.01,8.98,9.0,229284.154159875,5.1835,5.2008,5.1835,5.1951,229284.1542
2006-05-31 11:30:00,9.0,9.01,8.99,9.0,56458.4784525,5.1951,5.2008,5.1893,5.1951,56458.4785
2006-05-31 11:40:00,9.0,9.0,8.98,8.99,55622.0565495,5.1951,5.1951,5.1835,5.1893,55622.0565
2006-05-31 11:50:00,8.99,8.99,8.97,8.97,62417.984511375,5.1893,5.1893,5.1778,5.1778,62417.9845
2006-05-31 12:00:00,8.98,8.99,8.97,8.97,86256.008746875,5.1835,5.1893,5.1778,5.1778,86256.0087
2006-05-31 12:10:00,8.98,8.99,8.97,8.98,54471.976432875,5.1835,5.1893,5.1778,5.1835,54471.9764
2006-05-31 12:20:00,8.99,8.99,8.97,8.99,43075.7280045,5.1893,5.1893,5.1778,5.1893,43075.728
2006-05-31 12:30:00,8.98,8.99,8.98,8.98,11709.906642,5.1835,5.1893,5.1835,5.1835,11709.9066
2006-05-31 12:40:00,8.98,8.99,8.97,8.97,93051.93670875,5.1835,5.1893,5.1778,5.1778,93051.9367
2006-05-31 12:50:00,8.98,8.98,8.94,8.97,110616.79667175,5.1835,5.1835,5.1604,5.1778,110616.7967
2006-05-31 13:00:00,8.96,8.97,8.96,8.96,12128.1175935,5.172,5.1778,5.172,5.172,12128.1176
2006-05-31 13:10:00,8.97,8.97,8.95,8.96,66181.883074875,5.1778,5.1778,5.1662,5.172,66181.8831
2006-05-31 13:20:00,8.96,8.96,8.95,8.96,37638.985635,5.172,5.172,5.1662,5.172,37638.9856
2006-05-31 13:30:00,8.96,8.96,8.95,8.95,17878.518176625,5.172,5.172,5.1662,5.1662,17878.5182
2006-05-31 13:40:00,8.95,8.97,8.95,8.97,51544.499772375,5.1662,5.1778,5.1662,5.1778,51544.4998
2006-05-31 13:50:00,8.97,8.98,8.96,8.96,78205.4479305,5.1778,5.1835,5.172,5.172,78205.4479
2006-05-31 14:00:00,8.96,8.96,8.93,8.95,199068.412914,5.172,5.172,5.1547,5.1662,199068.4129
2006-05-31 14:10:00,8.95,8.96,8.91,8.92,76846.262338125,5.1662,5.172,5.1431,5.1489,76846.2623
2006-05-31 14:20:00,8.93,8.93,8.9,8.91,98279.5736025,5.1547,5.1547,5.1374,5.1431,98279.5736
2006-05-31 14:30:00,8.91,8.94,8.91,8.93,93261.0421845,5.1431,5.1604,5.1431,5.1547,93261.0422
2006-05-31 14:40:00,8.92,8.93,8.92,8.93,44225.808121125,5.1489,5.1547,5.1489,5.1547,44225.8081
2006-05-31 14:50:00,8.93,8.95,8.93,8.94,78205.4479305,5.1547,5.1662,5.1547,5.1604,78205.4479
2006-05-31 15:00:00,8.94,8.95,8.93,8.93,51335.394296625,5.1604,5.1662,5.1547,5.1547,51335.3943
2006-05-31 15:10:00,8.94,8.98,8.93,8.96,361752.4730475,5.1604,5.1835,5.1547,5.172,361752.473
2006-05-31 15:20:00,8.97,8.98,8.9,8.96,645090.39268875,5.1778,5.1835,5.1374,5.172,645090.3927
2006-05-31 15:30:00,8.95,8.98,8.95,8.96,149719.520637,5.1662,5.1835,5.1662,5.172,149719.5206
2006-05-31 15:40:00,8.96,9.03,8.96,9.02,2034178.068096,5.172,5.2124,5.172,5.2066,2034178.0681
2006-05-31 15:50:00,9.02,9.07,9.02,9.06,1003183.519910625,5.2066,5.2355,5.2066,5.2297,1003183.5199
2006-06-01 09:30:00,9.09,9.12,9.08,9.1,477178.6956615,5.247,5.2643,5.2413,5.2528,477178.6957
2006-06-01 09:40:00,9.09,9.15,9.09,9.14,269118.74729025,5.247,5.2817,5.247,5.2759,269118.7473
2006-06-01 09:50:00,9.13,9.17,9.13,9.15,245908.039482,5.2701,5.2932,5.2701,5.2817,245908.0395
2006-06-01 10:00:00,9.15,9.16,9.12,9.12,135918.5592375,5.2817,5.2874,5.2643,5.2643,135918.5592
2006-06-01 10:10:00,9.12,9.14,9.11,9.14,146373.833025,5.2643,5.2759,5.2586,5.2759,146373.833
2006-06-01 10:20:00,9.14,9.14,9.1,9.12,70991.309017125,5.2759,5.2759,5.2528,5.2643,70991.309
2006-06-01 10:30:00,9.12,9.17,9.11,9.16,164984.22036675,5.2643,5.2932,5.2586,5.2874,164984.2204
2006-06-01 10:40:00,9.16,9.19,9.15,9.17,167702.5915515,5.2874,5.3047,5.2817,5.2932,167702.5916
2006-06-01 10:50:00,9.17,9.17,9.16,9.16,82492.110183375,5.2932,5.2932,5.2874,5.2874,82492.1102
2006-06-01 11:00:00,9.17,9.17,9.16,9.17,44748.5718105,5.2932,5.2932,5.2874,5.2932,44748.5718
2006-06-01 11:10:00,9.17,9.18,9.16,9.18,117830.935585125,5.2932,5.299,5.2874,5.299,117830.9356
2006-06-01 11:20:00,9.17,9.2,9.17,9.18,154319.8411035,5.2932,5.3105,5.2932,5.299,154319.8411
2006-06-01 11:30:00,9.18,9.2,9.18,9.18,205446.129924375,5.299,5.3105,5.299,5.299,205446.1299
2006-06-01 11:40:00,9.18,9.19,9.18,9.18,24883.55161425,5.299,5.3047,5.299,5.299,24883.5516
2006-06-01 11:50:00,9.19,9.19,9.18,9.18,42239.3061015,5.3047,5.3047,5.299,5.299,42239.3061
2006-06-01 12:00:00,9.18,9.19,9.16,9.17,47048.73204375,5.299,5.3047,5.2874,5.2932,47048.732
2006-06-01 12:10:00,9.17,9.17,9.16,9.17,31365.8213625,5.2932,5.2932,5.2874,5.2932,31365.8214
2006-06-01 12:20:00,9.17,9.17,9.15,9.16,84792.270416625,5.2932,5.2932,5.2817,5.2874,84792.2704
2006-06-01 12:30:00,9.16,9.16,9.14,9.15,44748.5718105,5.2874,5.2874,5.2759,5.2817,44748.5718
2006-06-01 12:40:00,9.15,9.15,9.14,9.15,43807.597169625,5.2817,5.2817,5.2759,5.2817,43807.5972
2006-06-01 12:50:00,9.14,9.16,9.14,9.16,125986.049139375,5.2759,5.2874,5.2759,5.2874,125986.0491
2006-06-01 13:00:00,9.15,9.16,9.15,9.15,53844.660005625,5.2817,5.2874,5.2817,5.2817,53844.66
2006-06-01 13:10:00,9.16,9.17,9.14,9.16,175021.28320275,5.2874,5.2932,5.2759,5.2874,175021.2832
2006-06-01 13:20:00,9.17,9.17,9.14,9.16,133722.951742125,5.2932,5.2932,5.2759,5.2874,133722.9517
2006-06-01 13:30:00,9.17,9.18,9.16,9.18,72350.4946095,5.2932,5.299,5.2874,5.299,72350.4946
2006-06-01 13:40:00,9.18,9.18,9.15,9.15,96397.62432075,5.299,5.299,5.2817,5.2817,96397.6243
2006-06-01 13:50:00,9.16,9.16,9.14,9.14,60222.377016,5.2874,5.2874,5.2759,5.2759,60222.377
2006-06-01 14:00:00,9.15,9.16,9.15,9.16,81342.03006675,5.2817,5.2874,5.2817,5.2874,81342.0301
2006-06-01 14:10:00,9.15,9.18,9.15,9.18,223951.96452825,5.2817,5.299,5.2817,5.299,223951.9645
2006-06-01 14:20:00,9.18,9.2,9.16,9.19,358197.67995975,5.299,5.3105,5.2874,5.3047,358197.68
2006-06-01 14:30:00,9.19,9.2,9.18,9.18,104343.63239925,5.3047,5.3105,5.299,5.299,104343.6324
2006-06-01 14:40:00,9.18,9.19,9.18,9.18,107793.872749125,5.299,5.3047,5.299,5.299,107793.8727
2006-06-01 14:50:00,9.18,9.19,9.18,9.19,102148.024903875,5.299,5.3047,5.299,5.3047,102148.0249
2006-06-01 15:00:00,9.18,9.2,9.18,9.2,169270.882619625,5.299,5.3105,5.299,5.3105,169270.8826
2006-06-01 15:10:00,9.19,9.23,9.19,9.23,227088.5466645,5.3047,5.3278,5.3047,5.3278,227088.5467
2006-06-01 15:20:00,9.23,9.26,9.22,9.26,247476.330550125,5.3278,5.3452,5.3221,5.3452,247476.3306
2006-06-01 15:30:00,9.25,9.27,9.23,9.27,396673.08749775,5.3394,5.3509,5.3278,5.3509,396673.0875
2006-06-01 15:40:00,9.27,9.3,9.25,9.25,428561.672549625,5.3509,5.3682,5.3394,5.3394,428561.6725
2006-06-01 15:50:00,9.26,9.26,9.25,9.25,426261.512316375,5.3452,5.3452,5.3394,5.3394,426261.5123
2006-06-02 09:30:00,9.37,9.41,9.36,9.41,377121.725515125,5.4086,5.4317,5.4029,5.4317,377121.7255
2006-06-02 09:40:00,9.41,9.42,9.37,9.37,357152.152581,5.4317,5.4375,5.4086,5.4086,357152.1526
2006-06-02 09:50:00,9.37,9.38,9.33,9.34,235139.107480875,5.4086,5.4144,5.3856,5.3913,235139.1075
2006-06-02 10:00:00,9.33,9.36,9.33,9.35,223742.8590525,5.3856,5.4029,5.3856,5.3971,223742.8591
2006-06-02 10:10:00,9.34,9.35,9.32,9.33,322126.985392875,5.3913,5.3971,5.3798,5.3856,322126.9854
2006-06-02 10:20:00,9.34,9.35,9.33,9.34,438180.524434125,5.3913,5.3971,5.3856,5.3913,438180.5244
2006-06-02 10:30:00,9.33,9.4,9.33,9.38,744206.38819425,5.3856,5.426,5.3856,5.4144,744206.3882
2006-06-02 10:40:00,9.39,9.41,9.38,9.4,119399.22665325,5.4202,5.4317,5.4144,5.426,119399.2267
2006-06-02 10:50:00,9.39,9.43,9.39,9.41,166657.06417275,5.4202,5.4433,5.4202,5.4317,166657.0642
2006-06-02 11:00:00,9.42,9.43,9.36,9.37,186312.97889325,5.4375,5.4433,5.4029,5.4086,186312.9789
2006-06-02 11:10:00,9.37,9.41,9.37,9.38,66495.5412885,5.4086,5.4317,5.4086,5.4144,66495.5413
2006-06-02 11:20:00,9.37,9.38,9.33,9.37,232107.0780825,5.4086,5.4144,5.3856,5.4086,232107.0781
2006-06-02 11:30:00,9.37,9.38,9.32,9.32,328713.807879,5.4086,5.4144,5.3798,5.3798,328713.8079
2006-06-02 11:40:00,9.33,9.33,9.29,9.31,229806.91784925,5.3856,5.3856,5.3625,5.374,229806.9178
2006-06-02 11:50:00,9.29,9.34,9.29,9.3,138741.483160125,5.3625,5.3913,5.3625,5.3682,138741.4832
2006-06-02 12:00:00,9.3,9.33,9.3,9.32,158083.739667,5.3682,5.3856,5.3682,5.3798,158083.7397
2006-06-02 12:10:00,9.33,9.34,9.33,9.33,114380.69523525,5.3856,5.3913,5.3856,5.3856,114380.6952
2006-06-02 12:20:00,9.33,9.35,9.33,9.34,77159.92055175,5.3856,5.3971,5.3856,5.3913,77159.9206
2006-06-02 12:30:00,9.34,9.38,9.34,9.38,84583.164940875,5.3913,5.4144,5.3913,5.4144,84583.1649
2006-06-02 12:40:00,9.38,9.39,9.36,9.39,209941.897653,5.4144,5.4202,5.4029,5.4202,209941.8977
2006-06-02 12:50:00,9.38,9.4,9.36,9.37,203877.83885625,5.4144,5.426,5.4029,5.4086,203877.8389
2006-06-02 13:00:00,9.36,9.37,9.36,9.37,32725.006954875,5.4029,5.4086,5.4029,5.4086,32725.007
2006-06-02 13:10:00,9.37,9.38,9.36,9.37,72664.152823125,5.4086,5.4144,5.4029,5.4086,72664.1528
2006-06-02 13:20:00,9.37,9.38,9.36,9.37,48826.128587625,5.4086,5.4144,5.4029,5.4086,48826.1286
2006-06-02 13:30:00,9.37,9.38,9.37,9.38,125045.0744985,5.4086,5.4144,5.4086,5.4144,125045.0745
2006-06-02 13:40:00,9.38,9.38,9.37,9.38,27392.81732325,5.4144,5.4144,5.4086,5.4144,27392.8173
2006-06-02 13:50:00,9.38,9.38,9.37,9.37,60954.246181125,5.4144,5.4144,5.4086,5.4086,60954.2462
2006-06-02 14:00:00,9.38,9.39,9.37,9.39,47153.284781625,5.4144,5.4202,5.4086,5.4202,47153.2848
2006-06-02 14:10:00,9.39,9.39,9.36,9.36,102043.472166,5.4202,5.4202,5.4029,5.4029,102043.4722
2006-06-02 14:20:00,9.36,9.37,9.36,9.37,15996.568894875,5.4029,5.4086,5.4029,5.4086,15996.5689
2006-06-02 14:30:00,9.36,9.39,9.36,9.38,104970.9488265,5.4029,5.4202,5.4029,5.4144,104970.9488
2006-06-02 14:40:00,9.38,9.42,9.38,9.42,217574.247517875,5.4144,5.4375,5.4144,5.4375,217574.2475
2006-06-02 14:50:00,9.42,9.43,9.37,9.37,384754.07538,5.4375,5.4433,5.4086,5.4086,384754.0754
2006-06-02 15:00:00,9.38,9.4,9.37,9.38,143028.145413,5.4144,5.426,5.4086,5.4144,143028.1454
2006-06-02 15:10:00,9.39,9.4,9.38,9.39,144282.7782675,5.4202,5.426,5.4144,5.4202,144282.7783
2006-06-02 15:20:00,9.4,9.4,9.38,9.38,74441.549367,5.426,5.426,5.4144,5.4144,74441.5494
2006-06-02 15:30:00,9.38,9.39,9.38,9.38,72559.60008525,5.4144,5.4202,5.4144,5.4144,72559.6001
2006-06-02 15:40:00,9.38,9.39,9.36,9.36,137068.639354125,5.4144,5.4202,5.4029,5.4029,137068.6394
2006-06-02 15:50:00,9.37,9.37,9.34,9.37,532800.752211,5.4086,5.4086,5.3913,5.4086,532800.7522
2006-06-05 09:30:00,9.18,9.18,9.09,9.09,521613.609258375,5.299,5.299,5.247,5.247,521613.6093
2006-06-05 09:40:00,9.09,9.13,9.05,9.06,251135.67637575,5.247,5.2701,5.2239,5.2297,251135.6764
2006-06-05 09:50:00,9.07,9.11,9.06,9.11,242666.904607875,5.2355,5.2586,5.2297,5.2586,242666.9046
2006-06-05 10:00:00,9.1,9.11,8.99,9.01,973281.436878375,5.2528,5.2586,5.1893,5.2008,973281.4369
2006-06-05 10:10:00,9.02,9.03,9.0,9.03,257408.84064825,5.2066,5.2124,5.1951,5.2124,257408.8406
2006-06-05 10:20:00,9.02,9.07,9.02,9.04,122326.70331375,5.2066,5.2355,5.2066,5.2182,122326.7033
2006-06-05 10:30:00,9.04,9.05,9.03,9.03,42866.62252875,5.2182,5.2239,5.2124,5.2124,42866.6225
2006-06-05 10:40:00,9.03,9.04,9.02,9.02,49662.550490625,5.2124,5.2182,5.2066,5.2066,49662.5505
2006-06-05 10:50:00,9.03,9.04,9.02,9.02,138114.166732875,5.2124,5.2182,5.2066,5.2066,138114.1667
2006-06-05 11:00:00,9.02,9.03,9.02,9.02,90856.329213375,5.2066,5.2124,5.2066,5.2066,90856.3292
2006-06-05 11:10:00,9.02,9.05,9.02,9.04,121385.728672875,5.2066,5.2239,5.2066,5.2182,121385.7287
2006-06-05 11:20:00,9.03,9.07,9.03,9.05,287206.370942625,5.2124,5.2355,5.2124,5.2239,287206.3709
2006-06-05 11:30:00,9.04,9.06,9.03,9.04,154215.288365625,5.2182,5.2297,5.2124,5.2182,154215.2884
2006-06-05 11:40:00,9.05,9.05,9.03,9.04,94202.016825375,5.2239,5.2239,5.2124,5.2182,94202.0168
2006-06-05 11:50:00,9.04,9.05,9.02,9.03,155888.132171625,5.2182,5.2239,5.2066,5.2124,155888.1322
2006-06-05 12:00:00,9.03,9.04,9.02,9.02,117203.619157875,5.2124,5.2182,5.2066,5.2066,117203.6192
2006-06-05 12:10:00,9.03,9.06,9.02,9.04,676247.1085755,5.2124,5.2297,5.2066,5.2182,676247.1086
2006-06-05 12:20:00,9.04,9.06,9.04,9.05,65345.461171875,5.2182,5.2297,5.2182,5.2239,65345.4612
2006-06-05 12:30:00,9.06,9.06,9.04,9.04,129540.842227125,5.2297,5.2297,5.2182,5.2182,129540.8422
2006-06-05 12:40:00,9.04,9.05,9.03,9.04,104552.737875,5.2182,5.2239,5.2124,5.2182,104552.7379
2006-06-05 12:50:00,9.03,9.05,9.03,9.03,94933.8859905,5.2124,5.2239,5.2124,5.2124,94933.886
2006-06-05 13:00:00,9.03,9.04,9.01,9.03,70991.309017125,5.2124,5.2182,5.2008,5.2124,70991.309
2006-06-05 13:10:00,9.02,9.03,9.01,9.02,116680.8554685,5.2066,5.2124,5.2008,5.2066,116680.8555
2006-06-05 13:20:00,9.02,9.03,9.01,9.02,76009.840435125,5.2066,5.2124,5.2008,5.2066,76009.8404
2006-06-05 13:30:00,9.02,9.02,9.0,9.0,173139.333921,5.2066,5.2066,5.1951,5.1951,173139.3339
2006-06-05 13:40:00,9.0,9.01,9.0,9.01,60222.377016,5.1951,5.2008,5.1951,5.2008,60222.377
2006-06-05 13:50:00,9.0,9.0,8.98,8.99,143655.46184025,5.1951,5.1951,5.1835,5.1893,143655.4618
2006-06-05 14:00:00,8.98,8.99,8.96,8.97,88242.5107665,5.1835,5.1893,5.172,5.1778,88242.5108
2006-06-05 14:10:00,8.96,8.97,8.94,8.94,157770.081453375,5.172,5.1778,5.1604,5.1604,157770.0815
2006-06-05 14:20:00,8.94,8.94,8.92,8.92,261590.95016325,5.1604,5.1604,5.1489,5.1489,261590.9502
2006-06-05 14:30:00,8.92,8.93,8.9,8.9,406291.93938225,5.1489,5.1547,5.1374,5.1374,406291.9394
2006-06-05 14:40:00,8.9,8.94,8.88,8.93,264309.321348,5.1374,5.1604,5.1258,5.1547,264309.3213
2006-06-05 14:50:00,8.93,8.94,8.93,8.93,62627.089987125,5.1547,5.1604,5.1547,5.1547,62627.09
2006-06-05 15:00:00,8.93,8.94,8.91,8.91,220919.935129875,5.1547,5.1604,5.1431,5.1431,220919.9351
2006-06-05 15:10:00,8.91,8.92,8.9,8.91,114903.458924625,5.1431,5.1489,5.1374,5.1431,114903.4589
2006-06-05 15:20:00,8.91,8.95,8.9,8.91,211614.741459,5.1431,5.1662,5.1374,5.1431,211614.7415
2006-06-05 15:30:00,8.92,8.95,8.91,8.94,232629.841771875,5.1489,5.1662,5.1431,5.1604,232629.8418
2006-06-05 15:40:00,8.94,8.95,8.87,8.88,376703.514563625,5.1604,5.1662,5.12,5.1258,376703.5146
2006-06-05 15:50:00,8.88,8.88,8.85,8.88,544824.317066625,5.1258,5.1258,5.1085,5.1258,544824.3171
2006-06-06 09:30:00,8.97,8.99,8.94,8.94,542210.49861975,5.1778,5.1893,5.1604,5.1604,542210.4986
2006-06-06 09:40:00,8.94,8.97,8.9,8.91,226879.44118875,5.1604,5.1778,5.1374,5.1431,226879.4412
2006-06-06 09:50:00,8.92,8.92,8.9,8.91,277064.75536875,5.1489,5.1489,5.1374,5.1431,277064.7554
2006-06-06 10:00:00,8.91,8.91,8.9,8.9,395000.24369175,5.1431,5.1431,5.1374,5.1374,395000.2437
2006-06-06 10:10:00,8.91,8.91,8.9,8.91,231479.76165525,5.1431,5.1431,5.1374,5.1431,231479.7617
2006-06-06 10:20:00,8.9,8.91,8.9,8.9,166134.300483375,5.1374,5.1431,5.1374,5.1374,166134.3005
2006-06-06 10:30:00,8.91,8.91,8.9,8.91,134768.479120875,5.1431,5.1431,5.1374,5.1431,134768.4791
2006-06-06 10:40:00,8.91,8.91,8.9,8.9,481360.8051765,5.1431,5.1431,5.1374,5.1374,481360.8052
2006-06-06 10:50:00,8.9,8.9,8.84,8.87,341887.45285125,5.1374,5.1374,5.1027,5.12,341887.4529
2006-06-06 11:00:00,8.87,8.87,8.78,8.78,269223.300028125,5.12,5.12,5.0681,5.0681,269223.3
2006-06-06 11:10:00,8.78,8.79,8.76,8.77,290656.6112925,5.0681,5.0739,5.0565,5.0623,290656.6113
2006-06-06 11:20:00,8.78,8.79,8.77,8.78,97652.25717525,5.0681,5.0739,5.0623,5.0681,97652.2572
2006-06-06 11:30:00,8.78,8.79,8.77,8.78,109257.611079375,5.0681,5.0739,5.0623,5.0681,109257.6111
2006-06-06 11:40:00,8.79,8.81,8.77,8.78,501016.719897,5.0739,5.0854,5.0623,5.0681,501016.7199
2006-06-06 11:50:00,8.79,8.83,8.78,8.8,327354.622286625,5.0739,5.0969,5.0681,5.0796,327354.6223
2006-06-06 12:00:00,8.8,8.82,8.79,8.82,230225.12880075,5.0796,5.0912,5.0739,5.0912,230225.1288
2006-06-06 12:10:00,8.81,8.86,8.81,8.85,652618.18981575,5.0854,5.1143,5.0854,5.1085,652618.1898
2006-06-06 12:20:00,8.84,8.85,8.8,8.8,119712.884866875,5.1027,5.1085,5.0796,5.0796,119712.8849
2006-06-06 12:30:00,8.8,8.83,8.8,8.82,69945.781638375,5.0796,5.0969,5.0796,5.0912,69945.7816
2006-06-06 12:40:00,8.82,8.89,8.82,8.87,207118.973730375,5.0912,5.1316,5.0912,5.12,207118.9737
2006-06-06 12:50:00,8.85,8.9,8.84,8.9,100579.73383575,5.1085,5.1374,5.1027,5.1374,100579.7338
2006-06-06 13:00:00,8.9,8.94,8.9,8.94,300380.015914875,5.1374,5.1604,5.1374,5.1604,300380.0159
2006-06-06 13:10:00,8.93,8.94,8.9,8.9,168748.11893025,5.1547,5.1604,5.1374,5.1374,168748.1189
2006-06-06 13:20:00,8.9,8.92,8.9,8.9,173975.755824,5.1374,5.1489,5.1374,5.1374,173975.7558
2006-06-06 13:30:00,8.9,8.91,8.89,8.9,67227.410453625,5.1374,5.1431,5.1316,5.1374,67227.4105
2006-06-06 13:40:00,8.91,8.91,8.87,8.91,452922.4604745,5.1431,5.1431,5.12,5.1431,452922.4605
2006-06-06 13:50:00,8.9,8.91,8.89,8.9,72141.38913375,5.1374,5.1431,5.1316,5.1374,72141.3891
2006-06-06 14:00:00,8.9,8.9,8.9,8.9,21224.205788625,5.1374,5.1374,5.1374,5.1374,21224.2058
2006-06-06 14:10:00,8.9,8.9,8.86,8.86,136336.770189,5.1374,5.1374,5.1143,5.1143,136336.7702
2006-06-06 14:20:00,8.85,8.89,8.85,8.87,76637.156862375,5.1085,5.1316,5.1085,5.12,76637.1569
2006-06-06 14:30:00,8.86,8.89,8.86,8.88,133095.635314875,5.1143,5.1316,5.1143,5.1258,133095.6353
2006-06-06 14:40:00,8.88,8.89,8.86,8.86,72350.4946095,5.1258,5.1316,5.1143,5.1143,72350.4946
2006-06-06 14:50:00,8.87,8.88,8.82,8.83,87092.430649875,5.12,5.1258,5.0912,5.0969,87092.4306
2006-06-06 15:00:00,8.82,8.85,8.81,8.83,142505.381723625,5.0912,5.1085,5.0854,5.0969,142505.3817
2006-06-06 15:10:00,8.83,8.85,8.83,8.85,141250.748869125,5.0969,5.1085,5.0969,5.1085,141250.7489
2006-06-06 15:20:00,8.84,8.85,8.84,8.84,176903.2324845,5.1027,5.1085,5.1027,5.1027,176903.2325
2006-06-06 15:30:00,8.85,8.9,8.84,8.87,226252.1247615,5.1085,5.1374,5.1027,5.12,226252.1248
2006-06-06 15:40:00,8.88,8.91,8.85,8.9,515758.655937375,5.1258,5.1431,5.1085,5.1374,515758.6559
2006-06-06 15:50:00,8.9,8.9,8.84,8.9,587063.623168125,5.1374,5.1374,5.1027,5.1374,587063.6232
2006-06-07 09:30:00,8.89,8.93,8.87,8.87,403887.226411125,5.1316,5.1547,5.12,5.12,403887.2264
2006-06-07 09:40:00,8.88,8.91,8.84,8.84,520881.74009325,5.1258,5.1431,5.1027,5.1027,520881.7401
2006-06-07 09:50:00,8.85,8.85,8.82,8.83,125045.0744985,5.1085,5.1085,5.0912,5.0969,125045.0745
2006-06-07 10:00:00,8.83,8.9,8.82,8.9,342932.98023,5.0969,5.1374,5.0912,5.1374,342932.9802
2006-06-07 10:10:00,8.9,8.97,8.9,8.9,251553.88732725,5.1374,5.1778,5.1374,5.1374,251553.8873
2006-06-07 10:20:00,8.9,8.9,8.85,8.89,251240.229113625,5.1374,5.1374,5.1085,5.1316,251240.2291
2006-06-07 10:30:00,8.89,8.9,8.88,8.89,88451.61624225,5.1316,5.1374,5.1258,5.1316,88451.6162
2006-06-07 10:40:00,8.89,8.92,8.89,8.92,96711.282534375,5.1316,5.1489,5.1316,5.1489,96711.2825
2006-06-07 10:50:00,8.92,8.92,8.9,8.9,75800.734959375,5.1489,5.1489,5.1374,5.1374,75800.735
2006-06-07 11:00:00,8.9,8.91,8.9,8.9,40357.35681975,5.1374,5.1431,5.1374,5.1374,40357.3568
2006-06-07 11:10:00,8.9,8.9,8.9,8.9,18087.623652375,5.1374,5.1374,5.1374,5.1374,18087.6237
2006-06-07 11:20:00,8.9,8.9,8.89,8.89,29902.08303225,5.1374,5.1374,5.1316,5.1316,29902.083
2006-06-07 11:30:00,8.89,8.9,8.87,8.87,25615.420779375,5.1316,5.1374,5.12,5.12,25615.4208
2006-06-07 11:40:00,8.88,8.9,8.85,8.89,113544.27333225,5.1258,5.1374,5.1085,5.1316,113544.2733
2006-06-07 11:50:00,8.89,8.91,8.88,8.91,101520.708476625,5.1316,5.1431,5.1258,5.1431,101520.7085
2006-06-07 12:00:00,8.9,8.94,8.9,8.93,99325.10098125,5.1374,5.1604,5.1374,5.1547,99325.101
2006-06-07 12:10:00,8.92,8.94,8.91,8.92,84478.612203,5.1489,5.1604,5.1431,5.1489,84478.6122
2006-06-07 12:20:00,8.92,8.93,8.9,8.93,44853.124548375,5.1489,5.1547,5.1374,5.1547,44853.1245
2006-06-07 12:30:00,8.93,8.93,8.91,8.93,116367.197254875,5.1547,5.1547,5.1431,5.1547,116367.1973
2006-06-07 12:40:00,8.93,8.93,8.92,8.92,17251.201749375,5.1547,5.1547,5.1489,5.1489,17251.2017
2006-06-07 12:50:00,8.92,8.93,8.9,8.9,46525.968354375,5.1489,5.1547,5.1374,5.1374,46525.9684
2006-06-07 13:00:00,8.91,8.91,8.89,8.9,135291.24281025,5.1431,5.1431,5.1316,5.1374,135291.2428
2006-06-07 13:10:00,8.89,8.9,8.89,8.9,26765.500896,5.1316,5.1374,5.1316,5.1374,26765.5009
2006-06-07 13:20:00,8.9,8.9,8.89,8.9,28229.23922625,5.1374,5.1374,5.1316,5.1374,28229.2392
2006-06-07 13:30:00,8.9,8.9,8.88,8.89,51858.157986,5.1374,5.1374,5.1258,5.1316,51858.158
2006-06-07 13:40:00,8.89,8.89,8.87,8.87,302993.83436175,5.1316,5.1316,5.12,5.12,302993.8344
2006-06-07 13:50:00,8.87,8.89,8.87,8.88,48826.128587625,5.12,5.1316,5.12,5.1258,48826.1286
2006-06-07 14:00:00,8.87,8.88,8.84,8.84,97861.362651,5.12,5.1258,5.1027,5.1027,97861.3627
2006-06-07 14:10:00,8.84,8.86,8.84,8.86,96606.7297965,5.1027,5.1143,5.1027,5.1143,96606.7298
2006-06-07 14:20:00,8.86,8.88,8.84,8.88,200427.598506375,5.1143,5.1258,5.1027,5.1258,200427.5985
2006-06-07 14:30:00,8.88,8.89,8.84,8.87,158083.739667,5.1258,5.1316,5.1027,5.12,158083.7397
2006-06-07 14:40:00,8.86,8.87,8.84,8.85,190390.535670375,5.1143,5.12,5.1027,5.1085,190390.5357
2006-06-07 14:50:00,8.84,8.85,8.81,8.83,256258.760531625,5.1027,5.1085,5.0854,5.0969,256258.7605
2006-06-07 15:00:00,8.84,8.84,8.8,8.82,267968.667173625,5.1027,5.1027,5.0796,5.0912,267968.6672
2006-06-07 15:10:00,8.81,8.83,8.79,8.81,364575.396970125,5.0854,5.0969,5.0739,5.0854,364575.397
2006-06-07 15:20:00,8.8,8.81,8.78,8.78,171675.59559075,5.0796,5.0854,5.0681,5.0681,171675.5956
2006-06-07 15:30:00,8.79,8.79,8.75,8.77,201368.57314725,5.0739,5.0739,5.0508,5.0623,201368.5731
2006-06-07 15:40:00,8.77,8.78,8.73,8.75,501644.03632425,5.0623,5.0681,5.0392,5.0508,501644.0363
2006-06-07 15:50:00,8.75,8.76,8.73,8.74,1296767.607863625,5.0508,5.0565,5.0392,5.045,1296767.6079
2006-06-08 09:30:00,8.52,8.56,8.37,8.48,685134.091294875,4.918,4.9411,4.8314,4.8949,685134.0913
2006-06-08 09:40:00,8.48,8.58,8.42,8.54,666419.15121525,4.8949,4.9526,4.8603,4.9295,666419.1512
2006-06-08 09:50:00,8.54,8.55,8.49,8.5,617593.022627625,4.9295,4.9353,4.9007,4.9065,617593.0226
2006-06-08 10:00:00,8.5,8.53,8.48,8.49,469023.58210725,4.9065,4.9238,4.8949,4.9007,469023.5821
2006-06-08 10:10:00,8.49,8.53,8.46,8.46,501434.9308485,4.9007,4.9238,4.8834,4.8834,501434.9308
2006-06-08 10:20:00,8.46,8.46,8.39,8.4,319722.27242175,4.8834,4.8834,4.843,4.8487,319722.2724
2006-06-08 10:30:00,8.39,8.41,8.34,8.35,609960.67276275,4.843,4.8545,4.8141,4.8199,609960.6728
2006-06-08 10:40:00,8.35,8.36,8.33,8.34,781740.821091375,4.8199,4.8256,4.8083,4.8141,781740.8211
2006-06-08 10:50:00,8.34,8.41,8.34,8.39,393118.29441,4.8141,4.8545,4.8141,4.843,393118.2944
2006-06-08 11:00:00,8.38,8.39,8.31,8.32,775049.445867375,4.8372,4.843,4.7968,4.8026,775049.4459
2006-06-08 11:10:00,8.32,8.39,8.32,8.37,646554.131019,4.8026,4.843,4.8026,4.8314,646554.131
2006-06-08 11:20:00,8.37,8.4,8.32,8.39,646658.683756875,4.8314,4.8487,4.8026,4.843,646658.6838
2006-06-08 11:30:00,8.39,8.4,8.35,8.37,454386.19880475,4.843,4.8487,4.8199,4.8314,454386.1988
2006-06-08 11:40:00,8.38,8.38,8.34,8.34,113021.509642875,4.8372,4.8372,4.8141,4.8141,113021.5096
2006-06-08 11:50:00,8.34,8.35,8.28,8.31,293165.8770015,4.8141,4.8199,4.7795,4.7968,293165.877
2006-06-08 12:00:00,8.3,8.34,8.3,8.32,364470.84423225,4.791,4.8141,4.791,4.8026,364470.8442
2006-06-08 12:10:00,8.32,8.34,8.3,8.32,648331.527562875,4.8026,4.8141,4.791,4.8026,648331.5276
2006-06-08 12:20:00,8.32,8.34,8.3,8.34,150765.04801575,4.8026,4.8141,4.791,4.8141,150765.048
2006-06-08 12:30:00,8.33,8.34,8.31,8.32,391550.003341875,4.8083,4.8141,4.7968,4.8026,391550.0033
2006-06-08 12:40:00,8.32,8.36,8.32,8.32,273719.06775675,4.8026,4.8256,4.8026,4.8026,273719.0678
2006-06-08 12:50:00,8.33,8.4,8.32,8.37,215274.087284625,4.8083,4.8487,4.8026,4.8314,215274.0873
2006-06-08 13:00:00,8.37,8.38,8.29,8.3,277064.75536875,4.8314,4.8372,4.7852,4.791,277064.7554
2006-06-08 13:10:00,8.3,8.31,8.27,8.28,258663.47350275,4.791,4.7968,4.7737,4.7795,258663.4735
2006-06-08 13:20:00,8.29,8.29,8.27,8.29,127136.129256,4.7852,4.7852,4.7737,4.7852,127136.1293
2006-06-08 13:30:00,8.29,8.38,8.29,8.38,338332.6597635,4.7852,4.8372,4.7852,4.8372,338332.6598
2006-06-08 13:40:00,8.38,8.39,8.36,8.37,219665.302275375,4.8372,4.843,4.8256,4.8314,219665.3023
2006-06-08 13:50:00,8.37,8.44,8.37,8.43,482719.990768875,4.8314,4.8718,4.8314,4.8661,482719.9908
2006-06-08 14:00:00,8.44,8.5,8.43,8.48,784145.5340625,4.8718,4.9065,4.8661,4.8949,784145.5341
2006-06-08 14:10:00,8.48,8.49,8.46,8.49,660877.856107875,4.8949,4.9007,4.8834,4.9007,660877.8561
2006-06-08 14:20:00,8.49,8.52,8.49,8.52,292643.113312125,4.9007,4.918,4.9007,4.918,292643.1133
2006-06-08 14:30:00,8.52,8.57,8.51,8.57,531232.461142875,4.918,4.9469,4.9122,4.9469,531232.4611
2006-06-08 14:40:00,8.57,8.58,8.51,8.51,267341.350746375,4.9469,4.9526,4.9122,4.9122,267341.3507
2006-06-08 14:50:00,8.52,8.55,8.51,8.51,258454.368027,4.918,4.9353,4.9122,4.9122,258454.368
2006-06-08 15:00:00,8.51,8.52,8.49,8.51,323172.512771625,4.9122,4.918,4.9007,4.9122,323172.5128
2006-06-08 15:10:00,8.52,8.55,8.51,8.54,355165.650561375,4.918,4.9353,4.9122,4.9295,355165.6506
2006-06-08 15:20:00,8.54,8.55,8.51,8.52,406501.044858,4.9295,4.9353,4.9122,4.918,406501.0449
2006-06-08 15:30:00,8.53,8.58,8.52,8.58,303307.492575375,4.9238,4.9526,4.918,4.9526,303307.4926
2006-06-08 15:40:00,8.58,8.63,8.57,8.6,424902.326724,4.9526,4.9815,4.9469,4.9642,424902.3267
2006-06-08 15:50:00,8.6,8.65,8.58,8.63,718904.6256285,4.9642,4.993,4.9526,4.9815,718904.6256
2006-06-09 09:30:00,8.79,8.83,8.75,8.75,790732.356548625,5.0739,5.0969,5.0508,5.0508,790732.3565
2006-06-09 09:40:00,8.76,8.76,8.72,8.75,256572.41874525,5.0565,5.0565,5.0334,5.0508,256572.4187
2006-06-09 09:50:00,8.75,8.76,8.71,8.73,206387.10456525,5.0508,5.0565,5.0277,5.0392,206387.1046
2006-06-09 10:00:00,8.73,8.75,8.7,8.72,279678.573815625,5.0392,5.0508,5.0219,5.0334,279678.5738
2006-06-09 10:10:00,8.72,8.81,8.71,8.81,707926.588151625,5.0334,5.0854,5.0277,5.0854,707926.5882
2006-06-09 10:20:00,8.82,8.85,8.78,8.79,986245.976374875,5.0912,5.1085,5.0681,5.0739,986245.9764
2006-06-09 10:30:00,8.78,8.79,8.78,8.79,182339.974854,5.0681,5.0739,5.0681,5.0739,182339.9749
2006-06-09 10:40:00,8.79,8.79,8.74,8.75,309998.867799375,5.0739,5.0739,5.045,5.0508,309998.8678
2006-06-09 10:50:00,8.75,8.75,8.7,8.7,199486.6238655,5.0508,5.0508,5.0219,5.0219,199486.6239
2006-06-09 11:00:00,8.71,8.71,8.67,8.68,369593.928388125,5.0277,5.0277,5.0046,5.0104,369593.9284
2006-06-09 11:10:00,8.69,8.69,8.63,8.63,155051.710268625,5.0161,5.0161,4.9815,4.9815,155051.7103
2006-06-09 11:20:00,8.64,8.66,8.62,8.64,262636.477542,4.9873,4.9988,4.9757,4.9873,262636.4775
2006-06-09 11:30:00,8.63,8.66,8.62,8.63,286892.712729,4.9815,4.9988,4.9757,4.9815,286892.7127
2006-06-09 11:40:00,8.63,8.63,8.56,8.56,399286.905944625,4.9815,4.9815,4.9411,4.9411,399286.9059
2006-06-09 11:50:00,8.56,8.62,8.55,8.61,274346.384184,4.9411,4.9757,4.9353,4.97,274346.3842
2006-06-09 12:00:00,8.6,8.6,8.57,8.6,223429.200838875,4.9642,4.9642,4.9469,4.9642,223429.2008
2006-06-09 12:10:00,8.59,8.62,8.59,8.6,233570.81641275,4.9584,4.9757,4.9584,4.9642,233570.8164
2006-06-09 12:20:00,8.59,8.6,8.56,8.57,208896.37027425,4.9584,4.9642,4.9411,4.9469,208896.3703
2006-06-09 12:30:00,8.56,8.57,8.54,8.55,222174.567984375,4.9411,4.9469,4.9295,4.9353,222174.568
2006-06-09 12:40:00,8.54,8.57,8.53,8.53,185372.004252375,4.9295,4.9469,4.9238,4.9238,185372.0043
2006-06-09 12:50:00,8.52,8.53,8.5,8.5,89078.9326695,4.918,4.9238,4.9065,4.9065,89078.9327
2006-06-09 13:00:00,8.5,8.51,8.46,8.47,141878.065296375,4.9065,4.9122,4.8834,4.8891,141878.0653
2006-06-09 13:10:00,8.47,8.5,8.46,8.48,372312.299572875,4.8891,4.9065,4.8834,4.8949,372312.2996
2006-06-09 13:20:00,8.48,8.49,8.47,8.48,128077.103896875,4.8949,4.9007,4.8891,4.8949,128077.1039
2006-06-09 13:30:00,8.47,8.52,8.46,8.49,252076.651016625,4.8891,4.918,4.8834,4.9007,252076.651
2006-06-09 13:40:00,8.5,8.5,8.46,8.47,335405.183103,4.9065,4.9065,4.8834,4.8891,335405.1831
2006-06-09 13:50:00,8.46,8.5,8.46,8.47,386113.260972375,4.8834,4.9065,4.8834,4.8891,386113.261
2006-06-09 14:00:00,8.47,8.48,8.46,8.46,268700.53633875,4.8891,4.8949,4.8834,4.8834,268700.5363
2006-06-09 14:10:00,8.47,8.47,8.46,8.47,274137.27870825,4.8891,4.8891,4.8834,4.8891,274137.2787
2006-06-09 14:20:00,8.46,8.5,8.46,8.47,528304.984482375,4.8834,4.9065,4.8834,4.8891,528304.9845
2006-06-09 14:30:00,8.47,8.48,8.47,8.47,257931.604337625,4.8891,4.8949,4.8891,4.8891,257931.6043
2006-06-09 14:40:00,8.47,8.48,8.47,8.47,319304.06147025,4.8891,4.8949,4.8891,4.8891,319304.0615
2006-06-09 14:50:00,8.47,8.48,8.46,8.46,189135.902815875,4.8891,4.8949,4.8834,4.8834,189135.9028
2006-06-09 15:00:00,8.46,8.46,8.42,8.43,497775.585022875,4.8834,4.8834,4.8603,4.8661,497775.585
2006-06-09 15:10:00,8.42,8.43,8.41,8.41,340319.161783125,4.8603,4.8661,4.8545,4.8545,340319.1618
2006-06-09 15:20:00,8.41,8.45,8.41,8.42,414760.711150125,4.8545,4.8776,4.8545,4.8603,414760.7112
2006-06-09 15:30:00,8.42,8.43,8.41,8.41,467455.291039125,4.8603,4.8661,4.8545,4.8545,467455.291
2006-06-09 15:40:00,8.42,8.42,8.4,8.4,314599.188265875,4.8603,4.8603,4.8487,4.8487,314599.1883
2006-06-09 15:50:00,8.4,8.41,8.4,8.41,600341.82087825,4.8487,4.8545,4.8487,4.8545,600341.8209
2006-06-12 09:30:00,8.42,8.5,8.42,8.46,263786.557658625,4.8603,4.9065,4.8603,4.8834,263786.5577
2006-06-12 09:40:00,8.46,8.49,8.44,8.44,393118.29441,4.8834,4.9007,4.8718,4.8718,393118.2944
2006-06-12 09:50:00,8.44,8.46,8.42,8.45,208896.37027425,4.8718,4.8834,4.8603,4.8776,208896.3703
2006-06-12 10:00:00,8.45,8.46,8.41,8.43,289924.742127375,4.8776,4.8834,4.8545,4.8661,289924.7421
2006-06-12 10:10:00,8.43,8.44,8.4,8.41,232002.525344625,4.8661,4.8718,4.8487,4.8545,232002.5253
2006-06-12 10:20:00,8.4,8.41,8.4,8.41,307698.707566125,4.8487,4.8545,4.8487,4.8545,307698.7076
2006-06-12 10:30:00,8.41,8.44,8.39,8.43,903335.65524,4.8545,4.8718,4.843,4.8661,903335.6552
2006-06-12 10:40:00,8.43,8.46,8.43,8.44,394268.374526625,4.8661,4.8834,4.8661,4.8718,394268.3745
2006-06-12 10:50:00,8.44,8.48,8.43,8.47,473519.349835875,4.8718,4.8949,4.8661,4.8891,473519.3498
2006-06-12 11:00:00,8.47,8.48,8.44,8.46,507603.542383125,4.8891,4.8949,4.8718,4.8834,507603.5424
2006-06-12 11:10:00,8.46,8.46,8.45,8.46,107271.10905975,4.8834,4.8834,4.8776,4.8834,107271.1091
2006-06-12 11:20:00,8.46,8.46,8.45,8.45,106225.581681,4.8834,4.8834,4.8776,4.8776,106225.5817
2006-06-12 11:30:00,8.46,8.46,8.44,8.46,86465.114222625,4.8834,4.8834,4.8718,4.8834,86465.1142
2006-06-12 11:40:00,8.46,8.46,8.44,8.46,242771.45734575,4.8834,4.8834,4.8718,4.8834,242771.4573
2006-06-12 11:50:00,8.46,8.49,8.46,8.48,170211.8572605,4.8834,4.9007,4.8834,4.8949,170211.8573
2006-06-12 12:00:00,8.48,8.48,8.47,8.48,84583.164940875,4.8949,4.8949,4.8891,4.8949,84583.1649
2006-06-12 12:10:00,8.48,8.49,8.46,8.48,99429.653719125,4.8949,4.9007,4.8834,4.8949,99429.6537
2006-06-12 12:20:00,8.48,8.48,8.47,8.47,99847.864670625,4.8949,4.8949,4.8891,4.8891,99847.8647
2006-06-12 12:30:00,8.48,8.48,8.47,8.47,83955.848513625,4.8949,4.8949,4.8891,4.8891,83955.8485
2006-06-12 12:40:00,8.47,8.48,8.46,8.47,89601.696358875,4.8891,4.8949,4.8834,4.8891,89601.6964
2006-06-12 12:50:00,8.48,8.48,8.47,8.47,69004.8069975,4.8949,4.8949,4.8891,4.8891,69004.807
2006-06-12 13:00:00,8.48,8.48,8.47,8.47,95665.755155625,4.8949,4.8949,4.8891,4.8891,95665.7552
2006-06-12 13:10:00,8.48,8.48,8.47,8.48,171257.38463925,4.8949,4.8949,4.8891,4.8949,171257.3846
2006-06-12 13:20:00,8.47,8.49,8.46,8.46,152124.233608125,4.8891,4.9007,4.8834,4.8834,152124.2336
2006-06-12 13:30:00,8.46,8.46,8.45,8.46,100370.62836,4.8834,4.8834,4.8776,4.8834,100370.6284
2006-06-12 13:40:00,8.45,8.45,8.44,8.45,31784.032314,4.8776,4.8776,4.8718,4.8776,31784.0323
2006-06-12 13:50:00,8.45,8.46,8.44,8.46,150451.389802125,4.8776,4.8834,4.8718,4.8834,150451.3898
2006-06-12 14:00:00,8.46,8.46,8.42,8.42,124522.310809125,4.8834,4.8834,4.8603,4.8603,124522.3108
2006-06-12 14:10:00,8.43,8.43,8.4,8.4,205027.918972875,4.8661,4.8661,4.8487,4.8487,205027.919
2006-06-12 14:20:00,8.4,8.41,8.38,8.39,95142.99146625,4.8487,4.8545,4.8372,4.843,95142.9915
2006-06-12 14:30:00,8.39,8.39,8.38,8.39,165820.64226975,4.843,4.843,4.8372,4.843,165820.6423
2006-06-12 14:40:00,8.39,8.39,8.34,8.35,194049.881496,4.843,4.843,4.8141,4.8199,194049.8815
2006-06-12 14:50:00,8.34,8.37,8.34,8.35,281455.9703595,4.8141,4.8314,4.8141,4.8199,281455.9704
2006-06-12 15:00:00,8.33,8.34,8.29,8.29,306862.285663125,4.8083,4.8141,4.7852,4.7852,306862.2857
2006-06-12 15:10:00,8.29,8.3,8.26,8.26,839349.3796605,4.7852,4.791,4.7679,4.7679,839349.3797
2006-06-12 15:20:00,8.27,8.27,8.24,8.26,393641.058099375,4.7737,4.7737,4.7564,4.7679,393641.0581
2006-06-12 15:30:00,8.26,8.28,8.24,8.25,498612.006925875,4.7679,4.7795,4.7564,4.7622,498612.0069
2006-06-12 15:40:00,8.25,8.26,8.24,8.24,490665.998847375,4.7622,4.7679,4.7564,4.7564,490665.9988
2006-06-12 15:50:00,8.24,8.26,8.24,8.25,530605.144715625,4.7564,4.7679,4.7564,4.7622,530605.1447
2006-06-13 09:30:00,8.23,8.25,8.14,8.24,476655.931972125,4.7506,4.7622,4.6987,4.7564,476655.932
2006-06-13 09:40:00,8.24,8.27,8.21,8.24,417583.63507275,4.7564,4.7737,4.7391,4.7564,417583.6351
2006-06-13 09:50:00,8.24,8.27,8.2,8.24,621043.2629775,4.7564,4.7737,4.7333,4.7564,621043.263
2006-06-13 10:00:00,8.23,8.24,8.23,8.24,404514.542838375,4.7506,4.7564,4.7506,4.7564,404514.5428
2006-06-13 10:10:00,8.24,8.24,8.2,8.21,141564.40708275,4.7564,4.7564,4.7333,4.7391,141564.4071
2006-06-13 10:20:00,8.2,8.22,8.17,8.21,241516.82449125,4.7333,4.7448,4.716,4.7391,241516.8245
2006-06-13 10:30:00,8.21,8.22,8.17,8.18,164670.562153125,4.7391,4.7448,4.716,4.7217,164670.5622
2006-06-13 10:40:00,8.18,8.21,8.18,8.2,59176.84963725,4.7217,4.7391,4.7217,4.7333,59176.8496
2006-06-13 10:50:00,8.19,8.19,8.17,8.18,58444.980472125,4.7275,4.7275,4.716,4.7217,58444.9805
2006-06-13 11:00:00,8.17,8.18,8.15,8.16,173243.886658875,4.716,4.7217,4.7044,4.7102,173243.8867
2006-06-13 11:10:00,8.16,8.18,8.15,8.18,264936.63777525,4.7102,4.7217,4.7044,4.7217,264936.6378
2006-06-13 11:20:00,8.18,8.22,8.17,8.2,162056.74370625,4.7217,4.7448,4.716,4.7333,162056.7437
2006-06-13 11:30:00,8.21,8.23,8.2,8.21,114380.69523525,4.7391,4.7506,4.7333,4.7391,114380.6952
2006-06-13 11:40:00,8.2,8.22,8.18,8.21,119503.779391125,4.7333,4.7448,4.7217,4.7391,119503.7794
2006-06-13 11:50:00,8.22,8.23,8.22,8.23,73291.469250375,4.7448,4.7506,4.7448,4.7506,73291.4693
2006-06-13 12:00:00,8.23,8.23,8.22,8.23,69632.12342475,4.7506,4.7506,4.7448,4.7506,69632.1234
2006-06-13 12:10:00,8.23,8.24,8.22,8.23,37429.88015925,4.7506,4.7564,4.7448,4.7506,37429.8802
2006-06-13 12:20:00,8.22,8.23,8.21,8.21,107898.425487,4.7448,4.7506,4.7391,4.7391,107898.4255
2006-06-13 12:30:00,8.21,8.22,8.2,8.21,166238.85322125,4.7391,4.7448,4.7333,4.7391,166238.8532
2006-06-13 12:40:00,8.2,8.21,8.2,8.21,99325.10098125,4.7333,4.7391,4.7333,4.7391,99325.101
2006-06-13 12:50:00,8.2,8.21,8.19,8.2,63463.511890125,4.7333,4.7391,4.7275,4.7333,63463.5119
2006-06-13 13:00:00,8.2,8.2,8.19,8.2,110094.032982375,4.7333,4.7333,4.7275,4.7333,110094.033
2006-06-13 13:10:00,8.2,8.2,8.15,8.16,138636.93042225,4.7333,4.7333,4.7044,4.7102,138636.9304
2006-06-13 13:20:00,8.16,8.17,8.15,8.16,240157.638898875,4.7102,4.716,4.7044,4.7102,240157.6389
2006-06-13 13:30:00,8.17,8.17,8.12,8.12,266504.928843375,4.716,4.716,4.6871,4.6871,266504.9288
2006-06-13 13:40:00,8.13,8.17,8.13,8.17,160906.663589625,4.6929,4.716,4.6929,4.716,160906.6636
2006-06-13 13:50:00,8.17,8.18,8.14,8.15,185162.898776625,4.716,4.7217,4.6987,4.7044,185162.8988
2006-06-13 14:00:00,8.14,8.18,8.14,8.18,233152.60546125,4.6987,4.7217,4.6987,4.7217,233152.6055
2006-06-13 14:10:00,8.18,8.18,8.13,8.13,87092.430649875,4.7217,4.7217,4.6929,4.6929,87092.4306
2006-06-13 14:20:00,8.14,8.17,8.11,8.16,168539.0134545,4.6987,4.716,4.6813,4.7102,168539.0135
2006-06-13 14:30:00,8.17,8.18,8.13,8.14,214751.32359525,4.716,4.7217,4.6929,4.6987,214751.3236
2006-06-13 14:40:00,8.13,8.19,8.13,8.15,412251.445441125,4.6929,4.7275,4.6929,4.7044,412251.4454
2006-06-13 14:50:00,8.14,8.15,8.12,8.12,76637.156862375,4.6987,4.7044,4.6871,4.6871,76637.1569
2006-06-13 15:00:00,8.12,8.13,8.08,8.09,280096.784767125,4.6871,4.6929,4.664,4.6698,280096.7848
2006-06-13 15:10:00,8.09,8.13,8.08,8.09,223951.96452825,4.6698,4.6929,4.664,4.6698,223951.9645
2006-06-13 15:20:00,8.08,8.15,8.08,8.15,320245.036111125,4.664,4.7044,4.664,4.7044,320245.0361
2006-06-13 15:30:00,8.15,8.18,8.14,8.15,294525.062593875,4.7044,4.7217,4.6987,4.7044,294525.0626
2006-06-13 15:40:00,8.16,8.18,8.12,8.13,290342.953078875,4.7102,4.7217,4.6871,4.6929,290342.9531
2006-06-13 15:50:00,8.13,8.13,8.08,8.11,236602.845811125,4.6929,4.6929,4.664,4.6813,236602.8458
2006-06-14 09:30:00,8.54,8.56,8.53,8.53,515131.339510125,4.9295,4.9411,4.9238,4.9238,515131.3395
2006-06-14 09:40:00,8.48,8.52,8.42,8.43,375448.881709125,4.8949,4.918,4.8603,4.8661,375448.8817
2006-06-14 09:50:00,8.43,8.46,8.41,8.45,806206.161754125,4.8661,4.8834,4.8545,4.8776,806206.1618
2006-06-14 10:00:00,8.46,8.54,8.46,8.48,348578.82807525,4.8834,4.9295,4.8834,4.8949,348578.8281
2006-06-14 10:10:00,8.49,8.57,8.48,8.56,485333.80921575,4.9007,4.9469,4.8949,4.9411,485333.8092
2006-06-14 10:20:00,8.56,8.56,8.49,8.49,241935.03544275,4.9411,4.9411,4.9007,4.9007,241935.0354
2006-06-14 10:30:00,8.5,8.52,8.48,8.51,372416.85231075,4.9065,4.918,4.8949,4.9122,372416.8523
2006-06-14 10:40:00,8.51,8.51,8.48,8.48,164043.245725875,4.9122,4.9122,4.8949,4.8949,164043.2457
2006-06-14 10:50:00,8.49,8.49,8.46,8.47,120340.201294125,4.9007,4.9007,4.8834,4.8891,120340.2013
2006-06-14 11:00:00,8.47,8.47,8.46,8.46,267341.350746375,4.8891,4.8891,4.8834,4.8834,267341.3507
2006-06-14 11:10:00,8.46,8.47,8.46,8.46,379003.674796875,4.8834,4.8891,4.8834,4.8834,379003.6748
2006-06-14 11:20:00,8.46,8.49,8.46,8.48,350774.435570625,4.8834,4.9007,4.8834,4.8949,350774.4356
2006-06-14 11:30:00,8.49,8.5,8.47,8.49,248521.857928875,4.9007,4.9065,4.8891,4.9007,248521.8579
2006-06-14 11:40:00,8.49,8.5,8.49,8.49,91169.987427,4.9007,4.9065,4.9007,4.9007,91169.9874
2006-06-14 11:50:00,8.5,8.5,8.48,8.49,125986.049139375,4.9065,4.9065,4.8949,4.9007,125986.0491
2006-06-14 12:00:00,8.49,8.49,8.47,8.48,181817.211164625,4.9007,4.9007,4.8891,4.8949,181817.2112
2006-06-14 12:10:00,8.48,8.49,8.48,8.48,151183.25896725,4.8949,4.9007,4.8949,4.8949,151183.259
2006-06-14 12:20:00,8.49,8.49,8.48,8.48,33665.98159575,4.9007,4.9007,4.8949,4.8949,33665.9816
2006-06-14 12:30:00,8.48,8.49,8.48,8.48,79773.738998625,4.8949,4.9007,4.8949,4.8949,79773.739
2006-06-14 12:40:00,8.49,8.49,8.48,8.49,110512.243933875,4.9007,4.9007,4.8949,4.9007,110512.2439
2006-06-14 12:50:00,8.49,8.49,8.48,8.49,50289.866917875,4.9007,4.9007,4.8949,4.9007,50289.8669
2006-06-14 13:00:00,8.49,8.49,8.48,8.48,139577.905063125,4.9007,4.9007,4.8949,4.8949,139577.9051
2006-06-14 13:10:00,8.48,8.48,8.46,8.46,183071.844019125,4.8949,4.8949,4.8834,4.8834,183071.844
2006-06-14 13:20:00,8.46,8.46,8.44,8.45,81969.346494,4.8834,4.8834,4.8718,4.8776,81969.3465
2006-06-14 13:30:00,8.45,8.45,8.43,8.43,138009.613995,4.8776,4.8776,4.8661,4.8661,138009.614
2006-06-14 13:40:00,8.43,8.44,8.4,8.41,274241.831446125,4.8661,4.8718,4.8487,4.8545,274241.8314
2006-06-14 13:50:00,8.41,8.42,8.4,8.41,128286.209372625,4.8545,4.8603,4.8487,4.8545,128286.2094
2006-06-14 14:00:00,8.4,8.46,8.4,8.46,161533.980016875,4.8487,4.8834,4.8487,4.8834,161533.98
2006-06-14 14:10:00,8.46,8.46,8.45,8.46,97652.25717525,4.8834,4.8834,4.8776,4.8834,97652.2572
2006-06-14 14:20:00,8.45,8.46,8.45,8.46,75068.86579425,4.8776,4.8834,4.8776,4.8834,75068.8658
2006-06-14 14:30:00,8.46,8.47,8.45,8.46,161847.6382305,4.8834,4.8891,4.8776,4.8834,161847.6382
2006-06-14 14:40:00,8.45,8.46,8.41,8.42,111453.21857475,4.8776,4.8834,4.8545,4.8603,111453.2186
2006-06-14 14:50:00,8.42,8.42,8.4,8.41,106957.450846125,4.8603,4.8603,4.8487,4.8545,106957.4508
2006-06-14 15:00:00,8.41,8.41,8.4,8.4,256886.076958875,4.8545,4.8545,4.8487,4.8487,256886.077
2006-06-14 15:10:00,8.41,8.41,8.38,8.4,103611.763234125,4.8545,4.8545,4.8372,4.8487,103611.7632
2006-06-14 15:20:00,8.39,8.42,8.39,8.42,240575.849850375,4.843,4.8603,4.843,4.8603,240575.8499
2006-06-14 15:30:00,8.42,8.45,8.41,8.45,220606.27691625,4.8603,4.8776,4.8545,4.8776,220606.2769
2006-06-14 15:40:00,8.45,8.52,8.44,8.5,614560.99322925,4.8776,4.918,4.8718,4.9065,614560.9932
2006-06-14 15:50:00,8.51,8.52,8.49,8.5,552979.430620875,4.9122,4.918,4.9007,4.9065,552979.4306
2006-06-15 09:30:00,8.51,8.54,8.45,8.53,594800.525770875,4.9122,4.9295,4.8776,4.9238,594800.5258
2006-06-15 09:40:00,8.53,8.58,8.46,8.58,397404.956662875,4.9238,4.9526,4.8834,4.9526,397404.9567
2006-06-15 09:50:00,8.59,8.69,8.59,8.69,524541.085918875,4.9584,5.0161,4.9584,5.0161,524541.0859
2006-06-15 10:00:00,8.69,8.7,8.65,8.7,889743.79931625,5.0161,5.0219,4.993,5.0219,889743.7993
2006-06-15 10:10:00,8.7,8.7,8.68,8.69,218201.563945125,5.0219,5.0219,5.0104,5.0161,218201.5639
2006-06-15 10:20:00,8.69,8.69,8.68,8.68,254690.4694635,5.0161,5.0161,5.0104,5.0104,254690.4695
2006-06-15 10:30:00,8.68,8.69,8.62,8.62,430757.280045,5.0104,5.0161,4.9757,4.9757,430757.28
2006-06-15 10:40:00,8.62,8.62,8.57,8.61,593964.103867875,4.9757,4.9757,4.9469,4.97,593964.1039
2006-06-15 10:50:00,8.61,8.61,8.58,8.58,198231.991011,4.97,4.97,4.9526,4.9526,198231.991
2006-06-15 11:00:00,8.58,8.6,8.58,8.59,238275.689617125,4.9526,4.9642,4.9526,4.9584,238275.6896
2006-06-15 11:10:00,8.58,8.59,8.58,8.59,91169.987427,4.9526,4.9584,4.9526,4.9584,91169.9874
2006-06-15 11:20:00,8.59,8.59,8.55,8.58,727896.16108575,4.9584,4.9584,4.9353,4.9526,727896.1611
2006-06-15 11:30:00,8.58,8.61,8.57,8.6,758530.113283125,4.9526,4.97,4.9469,4.9642,758530.1133
2006-06-15 11:40:00,8.6,8.63,8.59,8.62,1497822.52279725,4.9642,4.9815,4.9584,4.9757,1497822.5228
2006-06-15 11:50:00,8.62,8.64,8.62,8.63,462332.20688325,4.9757,4.9873,4.9757,4.9815,462332.2069
2006-06-15 12:00:00,8.63,8.64,8.62,8.64,438494.18264775,4.9815,4.9873,4.9757,4.9873,438494.1826
2006-06-15 12:10:00,8.64,8.65,8.62,8.63,92947.383970875,4.9873,4.993,4.9757,4.9815,92947.384
2006-06-15 12:20:00,8.63,8.64,8.63,8.64,66286.43581275,4.9815,4.9873,4.9815,4.9873,66286.4358
2006-06-15 12:30:00,8.64,8.64,8.63,8.64,30424.846721625,4.9873,4.9873,4.9815,4.9873,30424.8467
2006-06-15 12:40:00,8.63,8.64,8.63,8.64,72036.836395875,4.9815,4.9873,4.9815,4.9873,72036.8364
2006-06-15 12:50:00,8.64,8.64,8.62,8.63,67436.515929375,4.9873,4.9873,4.9757,4.9815,67436.5159
2006-06-15 13:00:00,8.62,8.64,8.61,8.62,229493.259635625,4.9757,4.9873,4.97,4.9757,229493.2596
2006-06-15 13:10:00,8.61,8.62,8.61,8.61,63777.17010375,4.97,4.9757,4.97,4.97,63777.1701
2006-06-15 13:20:00,8.61,8.62,8.6,8.6,74546.102104875,4.97,4.9757,4.9642,4.9642,74546.1021
2006-06-15 13:30:00,8.6,8.61,8.56,8.58,130377.264130125,4.9642,4.97,4.9411,4.9526,130377.2641
2006-06-15 13:40:00,8.58,8.59,8.57,8.59,233152.60546125,4.9526,4.9584,4.9469,4.9584,233152.6055
2006-06-15 13:50:00,8.59,8.61,8.58,8.6,259709.0008815,4.9584,4.97,4.9526,4.9642,259709.0009
2006-06-15 14:00:00,8.6,8.61,8.6,8.6,354015.57044475,4.9642,4.97,4.9642,4.9642,354015.5704
2006-06-15 14:10:00,8.61,8.63,8.58,8.62,1148407.272819,4.97,4.9815,4.9526,4.9757,1148407.2728
2006-06-15 14:20:00,8.63,8.66,8.62,8.65,475087.640904,4.9815,4.9988,4.9757,4.993,475087.6409
2006-06-15 14:30:00,8.64,8.67,8.64,8.66,174289.414037625,4.9873,5.0046,4.9873,4.9988,174289.414
2006-06-15 14:40:00,8.66,8.67,8.65,8.66,168016.249765125,4.9988,5.0046,4.993,4.9988,168016.2498
2006-06-15 14:50:00,8.66,8.68,8.66,8.68,239843.98068525,4.9988,5.0104,4.9988,5.0104,239843.9807
2006-06-15 15:00:00,8.68,8.68,8.67,8.68,356002.072464375,5.0104,5.0104,5.0046,5.0104,356002.0725
2006-06-15 15:10:00,8.68,8.7,8.67,8.69,448008.481794375,5.0104,5.0219,5.0046,5.0161,448008.4818
2006-06-15 15:20:00,8.69,8.72,8.68,8.72,473519.349835875,5.0161,5.0334,5.0104,5.0334,473519.3498
2006-06-15 15:30:00,8.71,8.77,8.71,8.74,892357.617763125,5.0277,5.0623,5.0277,5.045,892357.6178
2006-06-15 15:40:00,8.74,8.76,8.72,8.74,419256.47887875,5.045,5.0565,5.0334,5.045,419256.4789
2006-06-15 15:50:00,8.73,8.74,8.69,8.72,665582.72931225,5.0392,5.045,5.0161,5.0334,665582.7293
2006-06-16 09:30:00,8.79,8.79,8.72,8.73,731764.612387125,5.0739,5.0739,5.0334,5.0392,731764.6124
2006-06-16 09:40:00,8.72,8.73,8.64,8.69,435462.153249375,5.0334,5.0392,4.9873,5.0161,435462.1532
2006-06-16 09:50:00,8.7,8.73,8.65,8.69,136964.08661625,5.0219,5.0392,4.993,5.0161,136964.0866
2006-06-16 10:00:00,8.7,8.7,8.57,8.6,274973.70061125,5.0219,5.0219,4.9469,4.9642,274973.7006
2006-06-16 10:10:00,8.6,8.67,8.57,8.67,208373.606584875,4.9642,5.0046,4.9469,5.0046,208373.6066
2006-06-16 10:20:00,8.66,8.68,8.62,8.62,214333.11264375,4.9988,5.0104,4.9757,4.9757,214333.1126
2006-06-16 10:30:00,8.62,8.65,8.61,8.64,84164.953989375,4.9757,4.993,4.97,4.9873,84164.954
2006-06-16 10:40:00,8.64,8.64,8.57,8.6,98070.46812675,4.9873,4.9873,4.9469,4.9642,98070.4681
2006-06-16 10:50:00,8.59,8.63,8.59,8.61,115321.669876125,4.9584,4.9815,4.9584,4.97,115321.6699
2006-06-16 11:00:00,8.61,8.63,8.6,8.61,120131.095818375,4.97,4.9815,4.9642,4.97,120131.0958
2006-06-16 11:10:00,8.61,8.61,8.58,8.59,51126.288820875,4.97,4.97,4.9526,4.9584,51126.2888
2006-06-16 11:20:00,8.59,8.6,8.55,8.55,55308.398335875,4.9584,4.9642,4.9353,4.9353,55308.3983
2006-06-16 11:30:00,8.55,8.58,8.54,8.58,77891.789716875,4.9353,4.9526,4.9295,4.9526,77891.7897
2006-06-16 11:40:00,8.58,8.61,8.57,8.61,46944.179305875,4.9526,4.97,4.9469,4.97,46944.1793
2006-06-16 11:50:00,8.61,8.66,8.61,8.65,104552.737875,4.97,4.9988,4.97,4.993,104552.7379
2006-06-16 12:00:00,8.65,8.68,8.64,8.68,84060.4012515,4.993,5.0104,4.9873,5.0104,84060.4013
2006-06-16 12:10:00,8.68,8.68,8.65,8.65,135291.24281025,5.0104,5.0104,4.993,4.993,135291.2428
2006-06-16 12:20:00,8.66,8.67,8.65,8.67,74859.7603185,4.9988,5.0046,4.993,5.0046,74859.7603
2006-06-16 12:30:00,8.67,8.67,8.64,8.65,74964.313056375,5.0046,5.0046,4.9873,4.993,74964.3131
2006-06-16 12:40:00,8.65,8.67,8.64,8.66,115844.4335655,4.993,5.0046,4.9873,4.9988,115844.4336
2006-06-16 12:50:00,8.66,8.69,8.66,8.69,98802.337291875,4.9988,5.0161,4.9988,5.0161,98802.3373
2006-06-16 13:00:00,8.69,8.74,8.69,8.72,163729.58751225,5.0161,5.045,5.0161,5.0334,163729.5875
2006-06-16 13:10:00,8.72,8.73,8.71,8.73,84374.059465125,5.0334,5.0392,5.0277,5.0392,84374.0595
2006-06-16 13:20:00,8.73,8.73,8.71,8.72,73186.9165125,5.0392,5.0392,5.0277,5.0334,73186.9165
2006-06-16 13:30:00,8.72,8.72,8.68,8.69,87301.536125625,5.0334,5.0334,5.0104,5.0161,87301.5361
2006-06-16 13:40:00,8.69,8.69,8.68,8.68,54471.976432875,5.0161,5.0161,5.0104,5.0104,54471.9764
2006-06-16 13:50:00,8.68,8.68,8.68,8.68,67854.726880875,5.0104,5.0104,5.0104,5.0104,67854.7269
2006-06-16 14:00:00,8.68,8.68,8.66,8.68,88660.721718,5.0104,5.0104,4.9988,5.0104,88660.7217
2006-06-16 14:10:00,8.67,8.73,8.66,8.72,249985.596259125,5.0046,5.0392,4.9988,5.0334,249985.5963
2006-06-16 14:20:00,8.72,8.72,8.7,8.71,82178.45196975,5.0334,5.0334,5.0219,5.0277,82178.452
2006-06-16 14:30:00,8.72,8.72,8.71,8.72,60222.377016,5.0334,5.0334,5.0277,5.0334,60222.377
2006-06-16 14:40:00,8.72,8.72,8.71,8.72,94097.4640875,5.0334,5.0334,5.0277,5.0334,94097.4641
2006-06-16 14:50:00,8.72,8.72,8.7,8.72,88033.40529075,5.0334,5.0334,5.0219,5.0334,88033.4053
2006-06-16 15:00:00,8.72,8.74,8.71,8.72,147314.807665875,5.0334,5.045,5.0277,5.0334,147314.8077
2006-06-16 15:10:00,8.72,8.76,8.72,8.76,158920.16157,5.0334,5.0565,5.0334,5.0565,158920.1616
2006-06-16 15:20:00,8.75,8.78,8.74,8.77,221024.48786775,5.0508,5.0681,5.045,5.0623,221024.4879
2006-06-16 15:30:00,8.78,8.8,8.77,8.77,253540.389346875,5.0681,5.0796,5.0623,5.0623,253540.3893
2006-06-16 15:40:00,8.77,8.77,8.69,8.69,358720.443649125,5.0623,5.0623,5.0161,5.0161,358720.4436
2006-06-16 15:50:00,8.69,8.7,8.65,8.68,357779.46900825,5.0161,5.0219,4.993,5.0104,357779.469
2006-06-19 09:30:00,8.71,8.79,8.67,8.7,174184.86129975,5.0277,5.0739,5.0046,5.0219,174184.8613
2006-06-19 09:40:00,8.7,8.73,8.63,8.69,181921.7639025,5.0219,5.0392,4.9815,5.0161,181921.7639
2006-06-19 09:50:00,8.69,8.72,8.67,8.68,197918.332797375,5.0161,5.0334,5.0046,5.0104,197918.3328
2006-06-19 10:00:00,8.68,8.73,8.66,8.73,152751.550035375,5.0104,5.0392,4.9988,5.0392,152751.55
2006-06-19 10:10:00,8.72,8.74,8.69,8.72,180353.472834375,5.0334,5.045,5.0161,5.0334,180353.4728
2006-06-19 10:20:00,8.72,8.75,8.72,8.74,187881.269961375,5.0334,5.0508,5.0334,5.045,187881.27
2006-06-19 10:30:00,8.73,8.74,8.68,8.69,212137.505148375,5.0392,5.045,5.0104,5.0161,212137.5051
2006-06-19 10:40:00,8.69,8.69,8.68,8.68,104029.974185625,5.0161,5.0161,5.0104,5.0104,104029.9742
2006-06-19 10:50:00,8.68,8.69,8.68,8.68,125358.732712125,5.0104,5.0161,5.0104,5.0104,125358.7327
2006-06-19 11:00:00,8.68,8.68,8.68,8.68,93365.594922375,5.0104,5.0104,5.0104,5.0104,93365.5949
2006-06-19 11:10:00,8.68,8.68,8.65,8.66,92842.831233,5.0104,5.0104,4.993,4.9988,92842.8312
2006-06-19 11:20:00,8.66,8.66,8.65,8.65,46839.626568,4.9988,4.9988,4.993,4.993,46839.6266
2006-06-19 11:30:00,8.66,8.66,8.65,8.66,67122.85771575,4.9988,4.9988,4.993,4.9988,67122.8577
2006-06-19 11:40:00,8.66,8.68,8.65,8.68,198859.30743825,4.9988,5.0104,4.993,5.0104,198859.3074
2006-06-19 11:50:00,8.68,8.68,8.66,8.67,114798.90618675,5.0104,5.0104,4.9988,5.0046,114798.9062
2006-06-19 12:00:00,8.68,8.68,8.67,8.68,89706.24909675,5.0104,5.0104,5.0046,5.0104,89706.2491
2006-06-19 12:10:00,8.68,8.68,8.68,8.68,81237.477328875,5.0104,5.0104,5.0104,5.0104,81237.4773
2006-06-19 12:20:00,8.68,8.7,8.68,8.7,119608.332129,5.0104,5.0219,5.0104,5.0219,119608.3321
2006-06-19 12:30:00,8.7,8.73,8.69,8.71,110721.349409625,5.0219,5.0392,5.0161,5.0277,110721.3494
2006-06-19 12:40:00,8.71,8.73,8.7,8.7,74546.102104875,5.0277,5.0392,5.0219,5.0219,74546.1021
2006-06-19 12:50:00,8.7,8.75,8.7,8.75,184221.92413575,5.0219,5.0508,5.0219,5.0508,184221.9241
2006-06-19 13:00:00,8.75,8.75,8.7,8.72,224579.2809555,5.0508,5.0508,5.0219,5.0334,224579.281
2006-06-19 13:10:00,8.72,8.72,8.69,8.7,70468.54532775,5.0334,5.0334,5.0161,5.0219,70468.5453
2006-06-19 13:20:00,8.7,8.71,8.68,8.68,26765.500896,5.0219,5.0277,5.0104,5.0104,26765.5009
2006-06-19 13:30:00,8.69,8.7,8.68,8.69,86778.77243625,5.0161,5.0219,5.0104,5.0161,86778.7724
2006-06-19 13:40:00,8.68,8.69,8.68,8.68,84896.8231545,5.0104,5.0161,5.0104,5.0104,84896.8232
2006-06-19 13:50:00,8.68,8.71,8.68,8.7,90438.118261875,5.0104,5.0277,5.0104,5.0219,90438.1183
2006-06-19 14:00:00,8.7,8.71,8.68,8.68,28438.344702,5.0219,5.0277,5.0104,5.0104,28438.3447
2006-06-19 14:10:00,8.68,8.69,8.67,8.68,84478.612203,5.0104,5.0161,5.0046,5.0104,84478.6122
2006-06-19 14:20:00,8.68,8.69,8.65,8.65,134245.7154315,5.0104,5.0161,4.993,4.993,134245.7154
2006-06-19 14:30:00,8.66,8.68,8.65,8.67,195409.067088375,4.9988,5.0104,4.993,5.0046,195409.0671
2006-06-19 14:40:00,8.67,8.68,8.65,8.65,172512.01749375,5.0046,5.0104,4.993,4.993,172512.0175
2006-06-19 14:50:00,8.65,8.67,8.65,8.66,189345.008291625,4.993,5.0046,4.993,4.9988,189345.0083
2006-06-19 15:00:00,8.66,8.69,8.65,8.68,166343.405959125,4.9988,5.0161,4.993,5.0104,166343.406
2006-06-19 15:10:00,8.68,8.69,8.68,8.69,286265.39630175,5.0104,5.0161,5.0104,5.0161,286265.3963
2006-06-19 15:20:00,8.69,8.73,8.68,8.73,139682.457801,5.0161,5.0392,5.0104,5.0392,139682.4578
2006-06-19 15:30:00,8.73,8.73,8.7,8.7,80819.266377375,5.0392,5.0392,5.0219,5.0219,80819.2664
2006-06-19 15:40:00,8.71,8.71,8.65,8.66,367293.768154875,5.0277,5.0277,4.993,4.9988,367293.7682
2006-06-19 15:50:00,8.65,8.66,8.62,8.62,594173.209343625,4.993,4.9988,4.9757,4.9757,594173.2093
2006-06-20 09:30:00,8.34,8.37,8.32,8.33,525402.8847,4.9858,5.0037,4.9738,4.9798,525402.8847
2006-06-20 09:40:00,8.32,8.33,8.19,8.21,466122.4974,4.9738,4.9798,4.8961,4.9081,466122.4974
2006-06-20 09:50:00,8.21,8.28,8.19,8.25,203218.040025,4.9081,4.9499,4.8961,4.932,203218.04
2006-06-20 10:00:00,8.26,8.27,8.2,8.27,452825.0132625,4.938,4.944,4.9021,4.944,452825.0133
2006-06-20 10:10:00,8.27,8.28,8.21,8.22,253971.796275,4.944,4.9499,4.9081,4.9141,253971.7963
2006-06-20 10:20:00,8.22,8.25,8.22,8.24,141298.4574,4.9141,4.932,4.9141,4.926,141298.4574
2006-06-20 10:30:00,8.24,8.28,8.23,8.27,82627.115175,4.926,4.9499,4.92,4.944,82627.1152
2006-06-20 10:40:00,8.27,8.28,8.25,8.27,62731.642725,4.944,4.9499,4.932,4.944,62731.6427
2006-06-20 10:50:00,8.27,8.27,8.26,8.27,61209.0300375,4.944,4.944,4.938,4.944,61209.03
2006-06-20 11:00:00,8.26,8.31,8.26,8.3,271329.5809125,4.938,4.9679,4.938,4.9619,271329.5809
2006-06-20 11:10:00,8.29,8.29,8.26,8.27,125463.28545,4.9559,4.9559,4.938,4.944,125463.2854
2006-06-20 11:20:00,8.28,8.29,8.27,8.29,112368.8163375,4.9499,4.9559,4.944,4.9559,112368.8163
2006-06-20 11:30:00,8.29,8.33,8.29,8.32,175404.9816,4.9559,4.9798,4.9559,4.9738,175404.9816
2006-06-20 11:40:00,8.32,8.36,8.31,8.35,314064.243675,4.9738,4.9978,4.9679,4.9918,314064.2437
2006-06-20 11:50:00,8.34,8.35,8.34,8.34,77348.724525,4.9858,4.9918,4.9858,4.9858,77348.7245
2006-06-20 12:00:00,8.34,8.35,8.34,8.34,90240.1786125,4.9858,4.9918,4.9858,4.9858,90240.1786
2006-06-20 12:10:00,8.34,8.35,8.33,8.35,62833.1502375,4.9858,4.9918,4.9798,4.9918,62833.1502
2006-06-20 12:20:00,8.34,8.38,8.34,8.36,342587.8546875,4.9858,5.0097,4.9858,4.9978,342587.8547
2006-06-20 12:30:00,8.36,8.37,8.35,8.36,42937.6777875,4.9978,5.0037,4.9918,4.9978,42937.6778
2006-06-20 12:40:00,8.36,8.36,8.33,8.35,56641.191975,4.9978,4.9978,4.9798,4.9918,56641.192
2006-06-20 12:50:00,8.35,8.35,8.31,8.32,176420.056725,4.9918,4.9918,4.9679,4.9738,176420.0567
2006-06-20 13:00:00,8.32,8.33,8.31,8.32,51058.2787875,4.9738,4.9798,4.9679,4.9738,51058.2788
2006-06-20 13:10:00,8.31,8.32,8.29,8.3,53697.4741125,4.9679,4.9738,4.9559,4.9619,53697.4741
2006-06-20 13:20:00,8.3,8.3,8.28,8.28,47505.51585,4.9619,4.9619,4.9499,4.9499,47505.5159
2006-06-20 13:30:00,8.28,8.28,8.27,8.27,60396.9699375,4.9499,4.9499,4.944,4.944,60396.9699
2006-06-20 13:40:00,8.28,8.3,8.27,8.3,174897.4440375,4.9499,4.9619,4.944,4.9619,174897.444
2006-06-20 13:50:00,8.3,8.32,8.29,8.3,122418.060075,4.9619,4.9738,4.9559,4.9619,122418.0601
2006-06-20 14:00:00,8.3,8.3,8.29,8.3,42227.1252,4.9619,4.9619,4.9559,4.9619,42227.1252
2006-06-20 14:10:00,8.3,8.34,8.3,8.34,306857.2102875,4.9619,4.9858,4.9619,4.9858,306857.2103
2006-06-20 14:20:00,8.33,8.34,8.3,8.31,171344.6811,4.9798,4.9858,4.9619,4.9679,171344.6811
2006-06-20 14:30:00,8.31,8.33,8.3,8.33,160584.884775,4.9679,4.9798,4.9619,4.9798,160584.8848
2006-06-20 14:40:00,8.33,8.33,8.3,8.31,119677.3572375,4.9798,4.9798,4.9619,4.9679,119677.3572
2006-06-20 14:50:00,8.3,8.32,8.3,8.32,84961.7879625,4.9619,4.9738,4.9619,4.9738,84961.788
2006-06-20 15:00:00,8.31,8.32,8.31,8.32,104958.767925,4.9679,4.9738,4.9679,4.9738,104958.7679
2006-06-20 15:10:00,8.32,8.33,8.31,8.32,111455.248725,4.9738,4.9798,4.9679,4.9738,111455.2487
2006-06-20 15:20:00,8.32,8.35,8.31,8.34,134497.4540625,4.9738,4.9918,4.9679,4.9858,134497.4541
2006-06-20 15:30:00,8.34,8.34,8.32,8.33,204943.6677375,4.9858,4.9858,4.9738,4.9798,204943.6677
2006-06-20 15:40:00,8.34,8.34,8.32,8.33,223519.542525,4.9858,4.9858,4.9738,4.9798,223519.5425
2006-06-20 15:50:00,8.33,8.35,8.31,8.32,522662.1818625,4.9798,4.9918,4.9679,4.9738,522662.1819
2006-06-21 09:30:00,8.34,8.45,8.27,8.43,269603.9532,4.9858,5.0516,4.944,5.0396,269603.9532
2006-06-21 09:40:00,8.42,8.45,8.35,8.38,344821.0199625,5.0336,5.0516,4.9918,5.0097,344821.02
2006-06-21 09:50:00,8.39,8.4,8.37,8.39,119880.3722625,5.0157,5.0217,5.0037,5.0157,119880.3723
2006-06-21 10:00:00,8.38,8.39,8.32,8.36,730752.5824875,5.0097,5.0157,4.9738,4.9978,730752.5825
2006-06-21 10:10:00,8.37,8.47,8.37,8.46,291732.590925,5.0037,5.0635,5.0037,5.0575,291732.5909
2006-06-21 10:20:00,8.46,8.47,8.45,8.47,214992.911475,5.0575,5.0635,5.0516,5.0635,214992.9115
2006-06-21 10:30:00,8.46,8.51,8.46,8.51,362787.849675,5.0575,5.0874,5.0575,5.0874,362787.8497
2006-06-21 10:40:00,8.51,8.53,8.47,8.47,205451.2053,5.0874,5.0994,5.0635,5.0635,205451.2053
2006-06-21 10:50:00,8.48,8.48,8.42,8.43,85164.8029875,5.0695,5.0695,5.0336,5.0396,85164.803
2006-06-21 11:00:00,8.43,8.49,8.43,8.45,167588.9031375,5.0396,5.0755,5.0396,5.0516,167588.9031
2006-06-21 11:10:00,8.46,8.48,8.45,8.47,113485.398975,5.0575,5.0695,5.0516,5.0635,113485.399
2006-06-21 11:20:00,8.48,8.49,8.47,8.49,115008.0116625,5.0695,5.0755,5.0635,5.0755,115008.0117
2006-06-21 11:30:00,8.48,8.58,8.48,8.53,203116.5325125,5.0695,5.1293,5.0695,5.0994,203116.5325
2006-06-21 11:40:00,8.53,8.55,8.52,8.54,94605.00165,5.0994,5.1113,5.0934,5.1054,94605.0016
2006-06-21 11:50:00,8.54,8.56,8.52,8.53,79987.91985,5.1054,5.1173,5.0934,5.0994,79987.9198
2006-06-21 12:00:00,8.53,8.6,8.52,8.6,230422.053375,5.0994,5.1412,5.0934,5.1412,230422.0534
2006-06-21 12:10:00,8.58,8.62,8.57,8.59,338121.5241375,5.1293,5.1532,5.1233,5.1353,338121.5241
2006-06-21 12:20:00,8.59,8.59,8.55,8.56,107496.4557375,5.1353,5.1353,5.1113,5.1173,107496.4557
2006-06-21 12:30:00,8.57,8.59,8.56,8.57,99781.8847875,5.1233,5.1353,5.1173,5.1233,99781.8848
2006-06-21 12:40:00,8.57,8.59,8.55,8.57,77653.2470625,5.1233,5.1353,5.1113,5.1233,77653.2471
2006-06-21 12:50:00,8.57,8.59,8.57,8.58,65573.853075,5.1233,5.1353,5.1233,5.1293,65573.8531
2006-06-21 13:00:00,8.57,8.59,8.57,8.59,43140.6928125,5.1233,5.1353,5.1233,5.1353,43140.6928
2006-06-21 13:10:00,8.58,8.58,8.55,8.56,81409.025025,5.1293,5.1293,5.1113,5.1173,81409.025
2006-06-21 13:20:00,8.56,8.57,8.55,8.57,47302.500825,5.1173,5.1233,5.1113,5.1233,47302.5008
2006-06-21 13:30:00,8.56,8.59,8.55,8.58,135004.991625,5.1173,5.1353,5.1113,5.1293,135004.9916
2006-06-21 13:40:00,8.59,8.61,8.58,8.6,287773.7979375,5.1353,5.1472,5.1293,5.1412,287773.7979
2006-06-21 13:50:00,8.6,8.61,8.59,8.61,208293.41565,5.1412,5.1472,5.1353,5.1472,208293.4156
2006-06-21 14:00:00,8.61,8.63,8.59,8.62,104857.2604125,5.1472,5.1592,5.1353,5.1532,104857.2604
2006-06-21 14:10:00,8.62,8.63,8.61,8.61,170431.1134875,5.1532,5.1592,5.1472,5.1472,170431.1135
2006-06-21 14:20:00,8.62,8.64,8.62,8.64,66487.4206875,5.1532,5.1651,5.1532,5.1651,66487.4207
2006-06-21 14:30:00,8.63,8.64,8.62,8.63,107800.978275,5.1592,5.1651,5.1532,5.1592,107800.9783
2006-06-21 14:40:00,8.62,8.67,8.62,8.67,395777.7912375,5.1532,5.1831,5.1532,5.1831,395777.7912
2006-06-21 14:50:00,8.66,8.67,8.56,8.57,529361.6776875,5.1771,5.1831,5.1173,5.1233,529361.6777
2006-06-21 15:00:00,8.57,8.59,8.56,8.57,167791.9181625,5.1233,5.1353,5.1173,5.1233,167791.9182
2006-06-21 15:10:00,8.57,8.58,8.55,8.57,97345.7044875,5.1233,5.1293,5.1113,5.1233,97345.7045
2006-06-21 15:20:00,8.56,8.57,8.54,8.54,94808.016675,5.1173,5.1233,5.1054,5.1054,94808.0167
2006-06-21 15:30:00,8.54,8.54,8.52,8.53,168096.4407,5.1054,5.1054,5.0934,5.0994,168096.4407
2006-06-21 15:40:00,8.52,8.54,8.51,8.52,232046.173575,5.0934,5.1054,5.0874,5.0934,232046.1736
2006-06-21 15:50:00,8.51,8.53,8.5,8.52,366645.13515,5.0874,5.0994,5.0815,5.0934,366645.1352
2006-06-22 09:30:00,8.63,8.66,8.59,8.61,455870.2386375,5.1592,5.1771,5.1353,5.1472,455870.2386
2006-06-22 09:40:00,8.61,8.66,8.61,8.64,201289.3972875,5.1472,5.1771,5.1472,5.1651,201289.3973
2006-06-22 09:50:00,8.65,8.65,8.57,8.58,206060.250375,5.1711,5.1711,5.1233,5.1293,206060.2504
2006-06-22 10:00:00,8.59,8.59,8.55,8.55,93488.4190125,5.1353,5.1353,5.1113,5.1113,93488.419
2006-06-22 10:10:00,8.55,8.56,8.54,8.55,70344.7061625,5.1113,5.1173,5.1054,5.1113,70344.7062
2006-06-22 10:20:00,8.54,8.55,8.5,8.5,326448.1602,5.1054,5.1113,5.0815,5.0815,326448.1602
2006-06-22 10:30:00,8.51,8.52,8.5,8.5,63746.71785,5.0874,5.0934,5.0815,5.0815,63746.7178
2006-06-22 10:40:00,8.51,8.53,8.5,8.51,156423.0767625,5.0874,5.0994,5.0815,5.0874,156423.0768
2006-06-22 10:50:00,8.51,8.53,8.47,8.47,360757.699425,5.0874,5.0994,5.0635,5.0635,360757.6994
2006-06-22 11:00:00,8.47,8.48,8.45,8.47,192559.7512125,5.0635,5.0695,5.0516,5.0635,192559.7512
2006-06-22 11:10:00,8.48,8.53,8.47,8.51,241790.894775,5.0695,5.0994,5.0635,5.0874,241790.8948
2006-06-22 11:20:00,8.52,8.59,8.51,8.57,224331.602625,5.0934,5.1353,5.0874,5.1233,224331.6026
2006-06-22 11:30:00,8.57,8.6,8.57,8.58,134091.4240125,5.1233,5.1412,5.1233,5.1293,134091.424
2006-06-22 11:40:00,8.58,8.59,8.55,8.55,98665.30215,5.1293,5.1353,5.1113,5.1113,98665.3022
2006-06-22 11:50:00,8.55,8.57,8.55,8.57,79175.85975,5.1113,5.1233,5.1113,5.1233,79175.8598
2006-06-22 12:00:00,8.56,8.58,8.55,8.56,49028.1285375,5.1173,5.1293,5.1113,5.1173,49028.1285
2006-06-22 12:10:00,8.56,8.57,8.55,8.55,22027.1302125,5.1173,5.1233,5.1113,5.1113,22027.1302
2006-06-22 12:20:00,8.55,8.56,8.52,8.53,122012.030025,5.1113,5.1173,5.0934,5.0994,122012.03
2006-06-22 12:30:00,8.52,8.54,8.52,8.52,165558.7528875,5.0934,5.1054,5.0934,5.0934,165558.7529
2006-06-22 12:40:00,8.53,8.53,8.49,8.49,70750.7362125,5.0994,5.0994,5.0755,5.0755,70750.7362
2006-06-22 12:50:00,8.48,8.5,8.47,8.49,62224.1051625,5.0695,5.0815,5.0635,5.0755,62224.1052
2006-06-22 13:00:00,8.49,8.51,8.48,8.5,62325.612675,5.0755,5.0874,5.0695,5.0815,62325.6127
2006-06-22 13:10:00,8.5,8.53,8.5,8.51,39892.4524125,5.0815,5.0994,5.0815,5.0874,39892.4524
2006-06-22 13:20:00,8.51,8.53,8.5,8.52,90240.1786125,5.0874,5.0994,5.0815,5.0934,90240.1786
2006-06-22 13:30:00,8.52,8.53,8.5,8.52,59280.3873,5.0934,5.0994,5.0815,5.0934,59280.3873
2006-06-22 13:40:00,8.52,8.53,8.49,8.49,114398.9665875,5.0934,5.0994,5.0755,5.0755,114398.9666
2006-06-22 13:50:00,8.49,8.52,8.49,8.52,114195.9515625,5.0755,5.0934,5.0755,5.0934,114195.9516
2006-06-22 14:00:00,8.51,8.54,8.5,8.5,121707.5074875,5.0874,5.1054,5.0815,5.0815,121707.5075
2006-06-22 14:10:00,8.5,8.53,8.49,8.51,88514.5509,5.0815,5.0994,5.0755,5.0874,88514.5509
2006-06-22 14:20:00,8.51,8.53,8.5,8.53,97447.212,5.0874,5.0994,5.0815,5.0994,97447.212
2006-06-22 14:30:00,8.53,8.54,8.5,8.5,114500.4741,5.0994,5.1054,5.0815,5.0815,114500.4741
2006-06-22 14:40:00,8.5,8.51,8.49,8.5,126681.3756,5.0815,5.0874,5.0755,5.0815,126681.3756
2006-06-22 14:50:00,8.5,8.53,8.5,8.52,97650.227025,5.0815,5.0994,5.0815,5.0934,97650.227
2006-06-22 15:00:00,8.52,8.54,8.52,8.54,130234.1385375,5.0934,5.1054,5.0934,5.1054,130234.1385
2006-06-22 15:10:00,8.53,8.56,8.53,8.54,143125.592625,5.0994,5.1173,5.0994,5.1054,143125.5926
2006-06-22 15:20:00,8.54,8.55,8.54,8.54,71461.2888,5.1054,5.1113,5.1054,5.1054,71461.2888
2006-06-22 15:30:00,8.54,8.55,8.53,8.54,242501.4473625,5.1054,5.1113,5.0994,5.1054,242501.4474
2006-06-22 15:40:00,8.55,8.55,8.53,8.53,180175.8346875,5.1113,5.1113,5.0994,5.0994,180175.8347
2006-06-22 15:50:00,8.53,8.55,8.52,8.55,270822.04335,5.0994,5.1113,5.0934,5.1113,270822.0434
2006-06-23 09:30:00,8.51,8.51,8.34,8.35,219560.7495375,5.0874,5.0874,4.9858,4.9918,219560.7495
2006-06-23 09:40:00,8.34,8.38,8.3,8.35,475867.2186,4.9858,5.0097,4.9619,4.9918,475867.2186
2006-06-23 09:50:00,8.35,8.36,8.33,8.33,237020.0416875,4.9918,4.9978,4.9798,4.9798,237020.0417
2006-06-23 10:00:00,8.33,8.36,8.32,8.35,202507.4874375,4.9798,4.9978,4.9738,4.9918,202507.4874
2006-06-23 10:10:00,8.35,8.35,8.29,8.33,378623.021625,4.9918,4.9918,4.9559,4.9798,378623.0216
2006-06-23 10:20:00,8.34,8.37,8.33,8.35,204740.6527125,4.9858,5.0037,4.9798,4.9918,204740.6527
2006-06-23 10:30:00,8.35,8.38,8.35,8.37,154494.434025,4.9918,5.0097,4.9918,5.0037,154494.434
2006-06-23 10:40:00,8.37,8.4,8.36,8.39,183627.0901125,5.0037,5.0217,4.9978,5.0157,183627.0901
2006-06-23 10:50:00,8.39,8.43,8.39,8.41,119575.849725,5.0157,5.0396,5.0157,5.0276,119575.8497
2006-06-23 11:00:00,8.4,8.43,8.4,8.42,103334.647725,5.0217,5.0396,5.0217,5.0336,103334.6477
2006-06-23 11:10:00,8.43,8.44,8.41,8.43,84555.7579125,5.0396,5.0456,5.0276,5.0396,84555.7579
2006-06-23 11:20:00,8.43,8.47,8.42,8.46,167690.41065,5.0396,5.0635,5.0336,5.0575,167690.4106
2006-06-23 11:30:00,8.46,8.49,8.45,8.47,186063.2704125,5.0575,5.0755,5.0516,5.0635,186063.2704
2006-06-23 11:40:00,8.47,8.51,8.46,8.5,121301.4774375,5.0635,5.0874,5.0575,5.0815,121301.4774
2006-06-23 11:50:00,8.5,8.52,8.49,8.49,66385.913175,5.0815,5.0934,5.0755,5.0755,66385.9132
2006-06-23 12:00:00,8.49,8.5,8.49,8.49,73998.9766125,5.0755,5.0815,5.0755,5.0755,73998.9766
2006-06-23 12:10:00,8.49,8.51,8.48,8.51,36136.67445,5.0755,5.0874,5.0695,5.0874,36136.6744
2006-06-23 12:20:00,8.51,8.54,8.5,8.53,113688.414,5.0874,5.1054,5.0815,5.0994,113688.414
2006-06-23 12:30:00,8.53,8.54,8.52,8.53,36542.7045,5.0994,5.1054,5.0934,5.0994,36542.7045
2006-06-23 12:40:00,8.53,8.53,8.51,8.52,40501.4974875,5.0994,5.0994,5.0874,5.0934,40501.4975
2006-06-23 12:50:00,8.51,8.53,8.51,8.53,73389.9315375,5.0874,5.0994,5.0874,5.0994,73389.9315
2006-06-23 13:00:00,8.53,8.62,8.52,8.6,344821.0199625,5.0994,5.1532,5.0934,5.1412,344821.02
2006-06-23 13:10:00,8.6,8.6,8.54,8.55,98462.287125,5.1412,5.1412,5.1054,5.1113,98462.2871
2006-06-23 13:20:00,8.56,8.56,8.54,8.55,88311.535875,5.1173,5.1173,5.1054,5.1113,88311.5359
2006-06-23 13:30:00,8.55,8.55,8.52,8.52,127493.4357,5.1113,5.1113,5.0934,5.0934,127493.4357
2006-06-23 13:40:00,8.53,8.54,8.49,8.53,147997.953225,5.0994,5.1054,5.0755,5.0994,147997.9532
2006-06-23 13:50:00,8.53,8.56,8.53,8.54,55118.5792875,5.0994,5.1173,5.0994,5.1054,55118.5793
2006-06-23 14:00:00,8.54,8.54,8.5,8.52,85672.34055,5.1054,5.1054,5.0815,5.0934,85672.3405
2006-06-23 14:10:00,8.51,8.52,8.51,8.52,36339.689475,5.0874,5.0934,5.0874,5.0934,36339.6895
2006-06-23 14:20:00,8.52,8.57,8.52,8.57,77957.7696,5.0934,5.1233,5.0934,5.1233,77957.7696
2006-06-23 14:30:00,8.57,8.58,8.56,8.57,76638.1719375,5.1233,5.1293,5.1173,5.1233,76638.1719
2006-06-23 14:40:00,8.58,8.58,8.55,8.55,110034.14355,5.1293,5.1293,5.1113,5.1113,110034.1436
2006-06-23 14:50:00,8.55,8.55,8.53,8.55,78465.3071625,5.1113,5.1113,5.0994,5.1113,78465.3072
2006-06-23 15:00:00,8.54,8.55,8.52,8.54,138963.7846125,5.1054,5.1113,5.0934,5.1054,138963.7846
2006-06-23 15:10:00,8.54,8.56,8.52,8.56,117342.68445,5.1054,5.1173,5.0934,5.1173,117342.6844
2006-06-23 15:20:00,8.56,8.58,8.55,8.58,208191.9081375,5.1173,5.1293,5.1113,5.1293,208191.9081
2006-06-23 15:30:00,8.58,8.58,8.57,8.58,225752.7078,5.1293,5.1293,5.1233,5.1293,225752.7078
2006-06-23 15:40:00,8.57,8.59,8.57,8.59,273359.7311625,5.1233,5.1353,5.1233,5.1353,273359.7312
2006-06-23 15:50:00,8.59,8.59,8.56,8.57,312947.6610375,5.1353,5.1353,5.1173,5.1233,312947.661
2006-06-26 09:30:00,8.55,8.61,8.53,8.58,175404.9816,5.1113,5.1472,5.0994,5.1293,175404.9816
2006-06-26 09:40:00,8.58,8.65,8.53,8.54,358220.0116125,5.1293,5.1711,5.0994,5.1054,358220.0116
2006-06-26 09:50:00,8.55,8.61,8.49,8.6,279450.1819125,5.1113,5.1472,5.0755,5.1412,279450.1819
2006-06-26 10:00:00,8.61,8.61,8.55,8.55,103537.66275,5.1472,5.1472,5.1113,5.1113,103537.6628
2006-06-26 10:10:00,8.56,8.61,8.56,8.6,264224.0550375,5.1173,5.1472,5.1173,5.1412,264224.055
2006-06-26 10:20:00,8.6,8.64,8.51,8.63,109120.5759375,5.1412,5.1651,5.0874,5.1592,109120.5759
2006-06-26 10:30:00,8.63,8.63,8.6,8.61,64558.77795,5.1592,5.1592,5.1412,5.1472,64558.778
2006-06-26 10:40:00,8.61,8.63,8.6,8.6,123027.10515,5.1472,5.1592,5.1412,5.1412,123027.1052
2006-06-26 10:50:00,8.6,8.61,8.57,8.59,250723.555875,5.1412,5.1472,5.1233,5.1353,250723.5559
2006-06-26 11:00:00,8.58,8.61,8.58,8.61,123636.150225,5.1293,5.1472,5.1293,5.1472,123636.1502
2006-06-26 11:10:00,8.61,8.62,8.6,8.61,50652.2487375,5.1472,5.1532,5.1412,5.1472,50652.2487
2006-06-26 11:20:00,8.6,8.62,8.6,8.6,119169.819675,5.1412,5.1532,5.1412,5.1412,119169.8197
2006-06-26 11:30:00,8.6,8.62,8.59,8.61,104045.2003125,5.1412,5.1532,5.1353,5.1472,104045.2003
2006-06-26 11:40:00,8.6,8.6,8.59,8.6,68822.093475,5.1412,5.1412,5.1353,5.1412,68822.0935
2006-06-26 11:50:00,8.6,8.6,8.58,8.59,106379.8731,5.1412,5.1412,5.1293,5.1353,106379.8731
2006-06-26 12:00:00,8.59,8.59,8.58,8.59,20606.0250375,5.1353,5.1353,5.1293,5.1353,20606.025
2006-06-26 12:10:00,8.58,8.59,8.57,8.57,123940.6727625,5.1293,5.1353,5.1233,5.1233,123940.6728
2006-06-26 12:20:00,8.57,8.58,8.57,8.57,11368.8414,5.1233,5.1293,5.1233,5.1233,11368.8414
2006-06-26 12:30:00,8.57,8.59,8.57,8.57,226869.2904375,5.1233,5.1353,5.1233,5.1233,226869.2904
2006-06-26 12:40:00,8.57,8.58,8.57,8.58,174491.4139875,5.1233,5.1293,5.1233,5.1293,174491.414
2006-06-26 12:50:00,8.58,8.6,8.57,8.6,54001.99665,5.1293,5.1412,5.1233,5.1412,54001.9966
2006-06-26 13:00:00,8.6,8.61,8.59,8.6,30756.7762875,5.1412,5.1472,5.1353,5.1412,30756.7763
2006-06-26 13:10:00,8.6,8.6,8.59,8.6,27407.028375,5.1412,5.1412,5.1353,5.1412,27407.0284
2006-06-26 13:20:00,8.59,8.6,8.59,8.6,25275.3706125,5.1353,5.1412,5.1353,5.1412,25275.3706
2006-06-26 13:30:00,8.6,8.6,8.59,8.6,53798.981625,5.1412,5.1412,5.1353,5.1412,53798.9816
2006-06-26 13:40:00,8.59,8.6,8.58,8.6,27305.5208625,5.1353,5.1412,5.1293,5.1412,27305.5209
2006-06-26 13:50:00,8.6,8.6,8.59,8.6,37354.7646,5.1412,5.1412,5.1353,5.1412,37354.7646
2006-06-26 14:00:00,8.6,8.6,8.59,8.6,37557.779625,5.1412,5.1412,5.1353,5.1412,37557.7796
2006-06-26 14:10:00,8.6,8.6,8.57,8.57,34005.0166875,5.1412,5.1412,5.1233,5.1233,34005.0167
2006-06-26 14:20:00,8.57,8.57,8.55,8.56,131858.2587375,5.1233,5.1233,5.1113,5.1173,131858.2587
2006-06-26 14:30:00,8.56,8.57,8.55,8.56,26087.4307125,5.1173,5.1233,5.1113,5.1173,26087.4307
2006-06-26 14:40:00,8.55,8.58,8.55,8.58,160787.8998,5.1113,5.1293,5.1113,5.1293,160787.8998
2006-06-26 14:50:00,8.57,8.6,8.57,8.59,122418.060075,5.1233,5.1412,5.1233,5.1353,122418.0601
2006-06-26 15:00:00,8.58,8.6,8.58,8.58,158453.2270125,5.1293,5.1412,5.1293,5.1293,158453.227
2006-06-26 15:10:00,8.58,8.59,8.56,8.56,108714.5458875,5.1293,5.1353,5.1173,5.1173,108714.5459
2006-06-26 15:20:00,8.57,8.57,8.55,8.56,136629.111825,5.1233,5.1233,5.1113,5.1173,136629.1118
2006-06-26 15:30:00,8.55,8.59,8.54,8.58,419733.5641875,5.1113,5.1353,5.1054,5.1293,419733.5642
2006-06-26 15:40:00,8.59,8.6,8.57,8.59,154189.9114875,5.1353,5.1412,5.1233,5.1353,154189.9115
2006-06-26 15:50:00,8.59,8.6,8.59,8.59,159265.2871125,5.1353,5.1412,5.1353,5.1353,159265.2871
2006-06-27 09:30:00,8.59,8.62,8.57,8.58,298229.071725,5.1353,5.1532,5.1233,5.1293,298229.0717
2006-06-27 09:40:00,8.58,8.62,8.58,8.61,384510.45735,5.1293,5.1532,5.1293,5.1472,384510.4574
2006-06-27 09:50:00,8.61,8.61,8.59,8.6,100187.9148375,5.1472,5.1472,5.1353,5.1412,100187.9148
2006-06-27 10:00:00,8.6,8.61,8.57,8.57,144039.1602375,5.1412,5.1472,5.1233,5.1233,144039.1602
2006-06-27 10:10:00,8.57,8.58,8.54,8.56,66791.943225,5.1233,5.1293,5.1054,5.1173,66791.9432
2006-06-27 10:20:00,8.55,8.61,8.54,8.55,253058.2286625,5.1113,5.1472,5.1054,5.1113,253058.2287
2006-06-27 10:30:00,8.54,8.59,8.52,8.59,193168.7962875,5.1054,5.1353,5.0934,5.1353,193168.7963
2006-06-27 10:40:00,8.58,8.62,8.57,8.6,283916.5124625,5.1293,5.1532,5.1233,5.1412,283916.5125
2006-06-27 10:50:00,8.6,8.6,8.58,8.59,175811.01165,5.1412,5.1412,5.1293,5.1353,175811.0116
2006-06-27 11:00:00,8.6,8.61,8.57,8.58,341978.8096125,5.1412,5.1472,5.1233,5.1293,341978.8096
2006-06-27 11:10:00,8.58,8.6,8.56,8.56,200071.3071375,5.1293,5.1412,5.1173,5.1173,200071.3071
2006-06-27 11:20:00,8.57,8.58,8.55,8.58,169010.0083125,5.1233,5.1293,5.1113,5.1293,169010.0083
2006-06-27 11:30:00,8.58,8.58,8.54,8.54,235801.9515375,5.1293,5.1293,5.1054,5.1054,235801.9515
2006-06-27 11:40:00,8.54,8.55,8.53,8.54,81612.04005,5.1054,5.1113,5.0994,5.1054,81612.04
2006-06-27 11:50:00,8.54,8.55,8.53,8.53,72476.363925,5.1054,5.1113,5.0994,5.0994,72476.3639
2006-06-27 12:00:00,8.53,8.54,8.52,8.52,139877.352225,5.0994,5.1054,5.0934,5.0934,139877.3522
2006-06-27 12:10:00,8.53,8.53,8.5,8.5,74100.484125,5.0994,5.0994,5.0815,5.0815,74100.4841
2006-06-27 12:20:00,8.5,8.52,8.5,8.51,79175.85975,5.0815,5.0934,5.0815,5.0874,79175.8598
2006-06-27 12:30:00,8.51,8.51,8.48,8.49,82931.6377125,5.0874,5.0874,5.0695,5.0755,82931.6377
2006-06-27 12:40:00,8.48,8.51,8.48,8.51,59483.402325,5.0695,5.0874,5.0695,5.0874,59483.4023
2006-06-27 12:50:00,8.51,8.53,8.5,8.51,80292.4423875,5.0874,5.0994,5.0815,5.0874,80292.4424
2006-06-27 13:00:00,8.5,8.52,8.5,8.51,120489.4173375,5.0815,5.0934,5.0815,5.0874,120489.4173
2006-06-27 13:10:00,8.52,8.52,8.5,8.5,52073.3539125,5.0934,5.0934,5.0815,5.0815,52073.3539
2006-06-27 13:20:00,8.5,8.53,8.5,8.51,112977.8614125,5.0815,5.0994,5.0815,5.0874,112977.8614
2006-06-27 13:30:00,8.51,8.56,8.51,8.54,191443.168575,5.0874,5.1173,5.0874,5.1054,191443.1686
2006-06-27 13:40:00,8.53,8.54,8.48,8.49,306146.6577,5.0994,5.1054,5.0695,5.0755,306146.6577
2006-06-27 13:50:00,8.48,8.5,8.48,8.49,57250.23705,5.0695,5.0815,5.0695,5.0755,57250.237
2006-06-27 14:00:00,8.49,8.51,8.48,8.5,78668.3221875,5.0755,5.0874,5.0695,5.0815,78668.3222
2006-06-27 14:10:00,8.5,8.5,8.48,8.49,34512.55425,5.0815,5.0815,5.0695,5.0755,34512.5542
2006-06-27 14:20:00,8.49,8.5,8.48,8.48,87194.9532375,5.0755,5.0815,5.0695,5.0695,87194.9532
2006-06-27 14:30:00,8.48,8.5,8.47,8.5,89631.1335375,5.0695,5.0815,5.0635,5.0815,89631.1335
2006-06-27 14:40:00,8.5,8.5,8.47,8.49,31061.298825,5.0815,5.0815,5.0635,5.0755,31061.2988
2006-06-27 14:50:00,8.49,8.49,8.47,8.48,180886.387275,5.0755,5.0755,5.0635,5.0695,180886.3873
2006-06-27 15:00:00,8.48,8.48,8.44,8.47,314673.28875,5.0695,5.0695,5.0456,5.0635,314673.2888
2006-06-27 15:10:00,8.47,8.52,8.47,8.51,130132.631025,5.0635,5.0934,5.0635,5.0874,130132.631
2006-06-27 15:20:00,8.52,8.53,8.51,8.53,86991.9382125,5.0934,5.0994,5.0874,5.0994,86991.9382
2006-06-27 15:30:00,8.53,8.53,8.5,8.5,61818.0751125,5.0994,5.0994,5.0815,5.0815,61818.0751
2006-06-27 15:40:00,8.49,8.5,8.48,8.48,106988.918175,5.0755,5.0815,5.0695,5.0695,106988.9182
2006-06-27 15:50:00,8.48,8.49,8.46,8.47,503781.7845375,5.0695,5.0755,5.0575,5.0635,503781.7845
2006-06-28 09:30:00,8.57,8.57,8.4,8.46,290717.5158,5.1233,5.1233,5.0217,5.0575,290717.5158
2006-06-28 09:40:00,8.46,8.47,8.42,8.42,247678.3305,5.0575,5.0635,5.0336,5.0336,247678.3305
2006-06-28 09:50:00,8.43,8.44,8.4,8.41,187382.868075,5.0396,5.0456,5.0217,5.0276,187382.8681
2006-06-28 10:00:00,8.42,8.45,8.38,8.4,159874.3321875,5.0336,5.0516,5.0097,5.0217,159874.3322
2006-06-28 10:10:00,8.4,8.41,8.38,8.4,112064.2938,5.0217,5.0276,5.0097,5.0217,112064.2938
2006-06-28 10:20:00,8.4,8.42,8.38,8.39,124042.180275,5.0217,5.0336,5.0097,5.0157,124042.1803
2006-06-28 10:30:00,8.39,8.42,8.39,8.4,77856.2620875,5.0157,5.0336,5.0157,5.0217,77856.2621
2006-06-28 10:40:00,8.41,8.41,8.4,8.41,25376.878125,5.0276,5.0276,5.0217,5.0276,25376.8781
2006-06-28 10:50:00,8.4,8.4,8.39,8.4,41009.03505,5.0217,5.0217,5.0157,5.0217,41009.035
2006-06-28 11:00:00,8.4,8.42,8.39,8.41,148505.4907875,5.0217,5.0336,5.0157,5.0276,148505.4908
2006-06-28 11:10:00,8.41,8.43,8.39,8.39,198548.69445,5.0276,5.0396,5.0157,5.0157,198548.6944
2006-06-28 11:20:00,8.39,8.4,8.38,8.38,94808.016675,5.0157,5.0217,5.0097,5.0097,94808.0167
2006-06-28 11:30:00,8.38,8.39,8.32,8.32,291529.5759,5.0097,5.0157,4.9738,4.9738,291529.5759
2006-06-28 11:40:00,8.32,8.34,8.3,8.3,144749.712825,4.9738,4.9858,4.9619,4.9619,144749.7128
2006-06-28 11:50:00,8.3,8.34,8.29,8.33,91153.746225,4.9619,4.9858,4.9559,4.9798,91153.7462
2006-06-28 12:00:00,8.33,8.34,8.33,8.33,68923.6009875,4.9798,4.9858,4.9798,4.9798,68923.601
2006-06-28 12:10:00,8.34,8.39,8.33,8.38,81815.055075,4.9858,5.0157,4.9798,5.0097,81815.0551
2006-06-28 12:20:00,8.38,8.42,8.36,8.39,86484.40065,5.0097,5.0336,4.9978,5.0157,86484.4006
2006-06-28 12:30:00,8.4,8.4,8.37,8.37,21113.5626,5.0217,5.0217,5.0037,5.0037,21113.5626
2006-06-28 12:40:00,8.37,8.37,8.34,8.34,47708.530875,5.0037,5.0037,4.9858,4.9858,47708.5309
2006-06-28 12:50:00,8.34,8.35,8.34,8.34,107191.9332,4.9858,4.9918,4.9858,4.9858,107191.9332
2006-06-28 13:00:00,8.34,8.35,8.33,8.35,66690.4357125,4.9858,4.9918,4.9798,4.9918,66690.4357
2006-06-28 13:10:00,8.35,8.36,8.34,8.35,89732.64105,4.9918,4.9978,4.9858,4.9918,89732.641
2006-06-28 13:20:00,8.35,8.36,8.34,8.35,71258.273775,4.9918,4.9978,4.9858,4.9918,71258.2738
2006-06-28 13:30:00,8.36,8.36,8.34,8.35,99578.8697625,4.9978,4.9978,4.9858,4.9918,99578.8698
2006-06-28 13:40:00,8.35,8.35,8.33,8.33,115414.0417125,4.9918,4.9918,4.9798,4.9798,115414.0417
2006-06-28 13:50:00,8.34,8.34,8.3,8.31,193980.8563875,4.9858,4.9858,4.9619,4.9679,193980.8564
2006-06-28 14:00:00,8.32,8.34,8.31,8.31,283611.989925,4.9738,4.9858,4.9679,4.9679,283611.9899
2006-06-28 14:10:00,8.31,8.35,8.31,8.34,98665.30215,4.9679,4.9918,4.9679,4.9858,98665.3022
2006-06-28 14:20:00,8.34,8.36,8.33,8.36,206669.29545,4.9858,4.9978,4.9798,4.9978,206669.2954
2006-06-28 14:30:00,8.36,8.4,8.35,8.38,117748.7145,4.9978,5.0217,4.9918,5.0097,117748.7145
2006-06-28 14:40:00,8.39,8.42,8.38,8.4,180784.8797625,5.0157,5.0336,5.0097,5.0217,180784.8798
2006-06-28 14:50:00,8.4,8.41,8.37,8.37,147287.4006375,5.0217,5.0276,5.0037,5.0037,147287.4006
2006-06-28 15:00:00,8.37,8.4,8.37,8.39,127493.4357,5.0037,5.0217,5.0037,5.0157,127493.4357
2006-06-28 15:10:00,8.39,8.4,8.36,8.38,106278.3655875,5.0157,5.0217,4.9978,5.0097,106278.3656
2006-06-28 15:20:00,8.37,8.4,8.35,8.39,287672.290425,5.0037,5.0217,4.9918,5.0157,287672.2904
2006-06-28 15:30:00,8.39,8.42,8.39,8.41,264630.0850875,5.0157,5.0336,5.0157,5.0276,264630.0851
2006-06-28 15:40:00,8.41,8.41,8.38,8.38,180886.387275,5.0276,5.0276,5.0097,5.0097,180886.3873
2006-06-28 15:50:00,8.38,8.42,8.38,8.42,419429.04165,5.0097,5.0336,5.0097,5.0336,419429.0417
2006-06-29 09:30:00,8.54,8.56,8.53,8.54,81510.5325375,5.1054,5.1173,5.0994,5.1054,81510.5325
2006-06-29 09:40:00,8.55,8.57,8.54,8.55,356900.41395,5.1113,5.1233,5.1054,5.1113,356900.414
2006-06-29 09:50:00,8.55,8.58,8.53,8.57,585292.317075,5.1113,5.1293,5.0994,5.1233,585292.3171
2006-06-29 10:00:00,8.57,8.6,8.56,8.58,377607.9465,5.1233,5.1412,5.1173,5.1293,377607.9465
2006-06-29 10:10:00,8.58,8.61,8.58,8.6,198041.1568875,5.1293,5.1472,5.1293,5.1412,198041.1569
2006-06-29 10:20:00,8.6,8.61,8.58,8.58,473431.0383,5.1412,5.1472,5.1293,5.1293,473431.0383
2006-06-29 10:30:00,8.59,8.6,8.58,8.59,88920.58095,5.1353,5.1412,5.1293,5.1353,88920.581
2006-06-29 10:40:00,8.59,8.64,8.58,8.63,404507.4373125,5.1353,5.1651,5.1293,5.1592,404507.4373
2006-06-29 10:50:00,8.63,8.7,8.61,8.66,674009.883,5.1592,5.201,5.1472,5.1771,674009.883
2006-06-29 11:00:00,8.66,8.67,8.64,8.67,271532.5959375,5.1771,5.1831,5.1651,5.1831,271532.5959
2006-06-29 11:10:00,8.67,8.68,8.66,8.67,220880.3472,5.1831,5.1891,5.1771,5.1831,220880.3472
2006-06-29 11:20:00,8.68,8.71,8.66,8.67,217632.1068,5.1891,5.207,5.1771,5.1831,217632.1068
2006-06-29 11:30:00,8.66,8.68,8.65,8.68,232553.7111375,5.1771,5.1891,5.1711,5.1891,232553.7111
2006-06-29 11:40:00,8.68,8.72,8.67,8.72,242501.4473625,5.1891,5.213,5.1831,5.213,242501.4474
2006-06-29 11:50:00,8.71,8.75,8.71,8.73,392428.043325,5.207,5.2309,5.207,5.2189,392428.0433
2006-06-29 12:00:00,8.73,8.73,8.71,8.72,281277.3171375,5.2189,5.2189,5.207,5.213,281277.3171
2006-06-29 12:10:00,8.71,8.74,8.71,8.73,201086.3822625,5.207,5.2249,5.207,5.2189,201086.3823
2006-06-29 12:20:00,8.73,8.74,8.72,8.72,180683.37225,5.2189,5.2249,5.213,5.213,180683.3722
2006-06-29 12:30:00,8.73,8.73,8.69,8.69,433538.5858875,5.2189,5.2189,5.195,5.195,433538.5859
2006-06-29 12:40:00,8.7,8.72,8.69,8.7,489570.7327875,5.201,5.213,5.195,5.201,489570.7328
2006-06-29 12:50:00,8.7,8.7,8.67,8.67,282698.4223125,5.201,5.201,5.1831,5.1831,282698.4223
2006-06-29 13:00:00,8.67,8.69,8.67,8.69,46896.470775,5.1831,5.195,5.1831,5.195,46896.4708
2006-06-29 13:10:00,8.69,8.72,8.68,8.71,60498.47745,5.195,5.213,5.1891,5.207,60498.4774
2006-06-29 13:20:00,8.72,8.72,8.71,8.72,375171.7662,5.213,5.213,5.207,5.213,375171.7662
2006-06-29 13:30:00,8.72,8.73,8.71,8.73,92574.8514,5.213,5.2189,5.207,5.2189,92574.8514
2006-06-29 13:40:00,8.74,8.75,8.72,8.72,65776.8681,5.2249,5.2309,5.213,5.213,65776.8681
2006-06-29 13:50:00,8.73,8.74,8.72,8.73,171852.2186625,5.2189,5.2249,5.213,5.2189,171852.2187
2006-06-29 14:00:00,8.74,8.78,8.73,8.75,366036.090075,5.2249,5.2488,5.2189,5.2309,366036.0901
2006-06-29 14:10:00,8.75,8.79,8.74,8.77,66893.4507375,5.2309,5.2548,5.2249,5.2429,66893.4507
2006-06-29 14:20:00,8.77,8.84,8.77,8.81,308887.3605375,5.2429,5.2847,5.2429,5.2668,308887.3605
2006-06-29 14:30:00,8.81,8.82,8.77,8.8,511090.3254375,5.2668,5.2728,5.2429,5.2608,511090.3254
2006-06-29 14:40:00,8.81,8.87,8.78,8.87,349084.3354875,5.2668,5.3026,5.2488,5.3026,349084.3355
2006-06-29 14:50:00,8.87,8.91,8.86,8.89,426534.567525,5.3026,5.3266,5.2967,5.3146,426534.5675
2006-06-29 15:00:00,8.89,8.92,8.87,8.92,332031.0733875,5.3146,5.3325,5.3026,5.3325,332031.0734
2006-06-29 15:10:00,8.9,8.96,8.9,8.96,516774.7461375,5.3206,5.3564,5.3206,5.3564,516774.7461
2006-06-29 15:20:00,8.96,8.97,8.93,8.95,440035.0666875,5.3564,5.3624,5.3385,5.3505,440035.0667
2006-06-29 15:30:00,8.95,8.96,8.89,8.89,322590.874725,5.3505,5.3564,5.3146,5.3146,322590.8747
2006-06-29 15:40:00,8.9,8.9,8.85,8.88,892961.5874625,5.3206,5.3206,5.2907,5.3086,892961.5875
2006-06-29 15:50:00,8.88,8.93,8.87,8.91,748719.4122,5.3086,5.3385,5.3026,5.3266,748719.4122
2006-06-30 09:30:00,8.96,8.98,8.92,8.96,278942.64435,5.3564,5.3684,5.3325,5.3564,278942.6444
2006-06-30 09:40:00,8.95,8.97,8.95,8.96,608639.04495,5.3505,5.3624,5.3505,5.3564,608639.045
2006-06-30 09:50:00,8.96,8.96,8.94,8.96,756433.98315,5.3564,5.3564,5.3445,5.3564,756433.9832
2006-06-30 10:00:00,8.97,8.98,8.95,8.96,416992.86135,5.3624,5.3684,5.3505,5.3564,416992.8614
2006-06-30 10:10:00,8.96,8.99,8.96,8.98,383799.9047625,5.3564,5.3744,5.3564,5.3684,383799.9048
2006-06-30 10:20:00,8.97,8.99,8.97,8.99,248896.42065,5.3624,5.3744,5.3624,5.3744,248896.4206
2006-06-30 10:30:00,8.99,9.01,8.96,8.99,450084.310425,5.3744,5.3863,5.3564,5.3744,450084.3104
2006-06-30 10:40:00,8.99,9.07,8.98,9.07,563874.2319375,5.3744,5.4222,5.3684,5.4222,563874.2319
2006-06-30 10:50:00,9.07,9.13,9.06,9.09,430797.88305,5.4222,5.4581,5.4162,5.4342,430797.883
2006-06-30 11:00:00,9.08,9.09,9.04,9.05,387555.682725,5.4282,5.4342,5.4043,5.4103,387555.6827
2006-06-30 11:10:00,9.05,9.05,9.03,9.04,191341.6610625,5.4103,5.4103,5.3983,5.4043,191341.6611
2006-06-30 11:20:00,9.05,9.05,8.97,8.98,584987.7945375,5.4103,5.4103,5.3624,5.3684,584987.7945
2006-06-30 11:30:00,8.97,8.98,8.94,8.95,335989.866375,5.3624,5.3684,5.3445,5.3505,335989.8664
2006-06-30 11:40:00,8.94,8.95,8.9,8.93,219459.242025,5.3445,5.3505,5.3206,5.3385,219459.242
2006-06-30 11:50:00,8.92,8.94,8.91,8.94,126376.8530625,5.3325,5.3445,5.3266,5.3445,126376.8531
2006-06-30 12:00:00,8.94,8.94,8.93,8.94,39587.929875,5.3445,5.3445,5.3385,5.3445,39587.9299
2006-06-30 12:10:00,8.94,8.94,8.87,8.87,596255.128425,5.3445,5.3445,5.3026,5.3026,596255.1284
2006-06-30 12:20:00,8.86,8.91,8.83,8.9,174795.936525,5.2967,5.3266,5.2787,5.3206,174795.9365
2006-06-30 12:30:00,8.91,8.94,8.9,8.93,35730.6444,5.3266,5.3445,5.3206,5.3385,35730.6444
2006-06-30 12:40:00,8.94,8.96,8.93,8.94,46997.9782875,5.3445,5.3564,5.3385,5.3445,46997.9783
2006-06-30 12:50:00,8.95,8.95,8.92,8.93,26696.4757875,5.3505,5.3505,5.3325,5.3385,26696.4758
2006-06-30 13:00:00,8.93,8.96,8.92,8.94,58772.8497375,5.3385,5.3564,5.3325,5.3445,58772.8497
2006-06-30 13:10:00,8.94,8.94,8.93,8.94,27813.058425,5.3445,5.3445,5.3385,5.3445,27813.0584
2006-06-30 13:20:00,8.94,8.95,8.93,8.94,35933.659425,5.3445,5.3505,5.3385,5.3445,35933.6594
2006-06-30 13:30:00,8.93,8.94,8.93,8.94,21824.1151875,5.3385,5.3445,5.3385,5.3445,21824.1152
2006-06-30 13:40:00,8.94,8.96,8.93,8.96,57250.23705,5.3445,5.3564,5.3385,5.3564,57250.237
2006-06-30 13:50:00,8.95,8.97,8.95,8.96,184439.1502125,5.3505,5.3624,5.3505,5.3564,184439.1502
2006-06-30 14:00:00,8.96,8.97,8.96,8.96,53697.4741125,5.3564,5.3624,5.3564,5.3564,53697.4741
2006-06-30 14:10:00,8.97,8.97,8.96,8.96,65269.3305375,5.3624,5.3624,5.3564,5.3564,65269.3305
2006-06-30 14:20:00,8.96,8.97,8.96,8.96,26188.938225,5.3564,5.3624,5.3564,5.3564,26188.9382
2006-06-30 14:30:00,8.96,8.96,8.96,8.96,109628.1135,5.3564,5.3564,5.3564,5.3564,109628.1135
2006-06-30 14:40:00,8.96,8.96,8.95,8.96,33903.509175,5.3564,5.3564,5.3505,5.3564,33903.5092
2006-06-30 14:50:00,8.96,8.97,8.95,8.96,136223.081775,5.3564,5.3624,5.3505,5.3564,136223.0818
2006-06-30 15:00:00,8.97,8.98,8.96,8.98,48216.0684375,5.3624,5.3684,5.3564,5.3684,48216.0684
2006-06-30 15:10:00,8.98,8.98,8.96,8.97,58671.342225,5.3684,5.3684,5.3564,5.3624,58671.3422
2006-06-30 15:20:00,8.97,9.0,8.96,9.0,176927.5942875,5.3624,5.3804,5.3564,5.3804,176927.5943
2006-06-30 15:30:00,8.99,9.02,8.96,8.96,390803.923125,5.3744,5.3923,5.3564,5.3564,390803.9231
2006-06-30 15:40:00,8.96,9.01,8.95,9.01,295995.90645,5.3564,5.3863,5.3505,5.3863,295995.9064
2006-06-30 15:50:00,9.0,9.04,9.0,9.04,406131.5575125,5.3804,5.4043,5.3804,5.4043,406131.5575
2006-07-03 09:30:00,9.08,9.11,9.08,9.11,267979.833,5.4282,5.4461,5.4282,5.4461,267979.833
2006-07-03 09:40:00,9.11,9.16,9.1,9.14,385728.5475,5.4461,5.476,5.4401,5.4641,385728.5475
2006-07-03 09:50:00,9.14,9.14,9.11,9.11,84048.22035,5.4641,5.4641,5.4461,5.4461,84048.2204
2006-07-03 10:00:00,9.11,9.13,9.1,9.11,181292.417325,5.4461,5.4581,5.4401,5.4461,181292.4173
2006-07-03 10:10:00,9.11,9.11,9.09,9.1,68517.5709375,5.4461,5.4461,5.4342,5.4401,68517.5709
2006-07-03 10:20:00,9.1,9.11,9.09,9.1,103842.1852875,5.4401,5.4461,5.4342,5.4401,103842.1853
2006-07-03 10:30:00,9.1,9.12,9.08,9.09,53392.951575,5.4401,5.4521,5.4282,5.4342,53392.9516
2006-07-03 10:40:00,9.09,9.1,9.09,9.09,41110.5425625,5.4342,5.4401,5.4342,5.4342,41110.5426
2006-07-03 10:50:00,9.1,9.11,9.09,9.11,36238.1819625,5.4401,5.4461,5.4342,5.4461,36238.182
2006-07-03 11:00:00,9.11,9.13,9.1,9.12,101913.54255,5.4461,5.4581,5.4401,5.4521,101913.5426
2006-07-03 11:10:00,9.12,9.12,9.1,9.11,59483.402325,5.4521,5.4521,5.4401,5.4461,59483.4023
2006-07-03 11:20:00,9.11,9.11,9.07,9.07,49941.69615,5.4461,5.4461,5.4222,5.4222,49941.6962
2006-07-03 11:30:00,9.07,9.08,9.06,9.07,85672.34055,5.4222,5.4282,5.4162,5.4222,85672.3405
2006-07-03 11:40:00,9.07,9.07,9.05,9.06,79581.8898,5.4222,5.4222,5.4103,5.4162,79581.8898
2006-07-03 11:50:00,9.06,9.06,9.04,9.06,43343.7078375,5.4162,5.4162,5.4043,5.4162,43343.7078
2006-07-03 12:00:00,9.06,9.06,9.05,9.06,63036.1652625,5.4162,5.4162,5.4103,5.4162,63036.1653
2006-07-03 12:10:00,9.06,9.06,9.05,9.06,75318.574275,5.4162,5.4162,5.4103,5.4162,75318.5743
2006-07-03 12:20:00,9.05,9.06,9.04,9.05,214586.881425,5.4103,5.4162,5.4043,5.4103,214586.8814
2006-07-03 12:30:00,9.05,9.09,9.04,9.09,276100.434,5.4103,5.4342,5.4043,5.4342,276100.434
2006-07-03 12:40:00,9.08,9.1,9.08,9.08,178653.222,5.4282,5.4401,5.4282,5.4282,178653.222
2006-07-03 12:50:00,9.08,9.12,9.08,9.11,331523.535825,5.4282,5.4521,5.4282,5.4461,331523.5358
2006-07-03 13:00:00,9.12,9.12,9.12,9.12,246358.7328375,5.4521,5.4521,5.4521,5.4521,246358.7328
2006-07-03 13:10:00,9.14,9.14,9.14,9.14,101.5075125,5.4641,5.4641,5.4641,5.4641,101.5075
2006-07-03 13:20:00,9.14,9.14,9.14,9.14,0.0,5.4641,5.4641,5.4641,5.4641,0.0
2006-07-03 13:30:00,9.14,9.14,9.14,9.14,0.0,5.4641,5.4641,5.4641,5.4641,0.0
2006-07-03 13:40:00,9.14,9.14,9.14,9.14,0.0,5.4641,5.4641,5.4641,5.4641,0.0
2006-07-03 13:50:00,9.14,9.14,9.14,9.14,0.0,5.4641,5.4641,5.4641,5.4641,0.0
2006-07-03 14:00:00,9.14,9.14,9.14,9.14,0.0,5.4641,5.4641,5.4641,5.4641,0.0
2006-07-03 14:10:00,9.14,9.14,9.14,9.14,0.0,5.4641,5.4641,5.4641,5.4641,0.0
2006-07-03 14:20:00,9.12,9.12,9.12,9.12,1319.5976625,5.4521,5.4521,5.4521,5.4521,1319.5977
2006-07-03 14:30:00,9.12,9.12,9.12,9.12,0.0,5.4521,5.4521,5.4521,5.4521,0.0
2006-07-03 14:40:00,9.12,9.12,9.12,9.12,0.0,5.4521,5.4521,5.4521,5.4521,0.0
2006-07-03 14:50:00,9.12,9.12,9.12,9.12,0.0,5.4521,5.4521,5.4521,5.4521,0.0
2006-07-03 15:00:00,9.12,9.12,9.12,9.12,0.0,5.4521,5.4521,5.4521,5.4521,0.0
2006-07-03 15:10:00,9.12,9.12,9.12,9.12,0.0,5.4521,5.4521,5.4521,5.4521,0.0
2006-07-03 15:20:00,9.12,9.12,9.12,9.12,0.0,5.4521,5.4521,5.4521,5.4521,0.0
2006-07-03 15:30:00,9.12,9.12,9.12,9.12,0.0,5.4521,5.4521,5.4521,5.4521,0.0
2006-07-03 15:40:00,9.12,9.12,9.12,9.12,0.0,5.4521,5.4521,5.4521,5.4521,0.0
2006-07-03 15:50:00,9.12,9.12,9.12,9.12,0.0,5.4521,5.4521,5.4521,5.4521,0.0
2006-07-05 09:30:00,8.95,8.96,8.9,8.96,425925.52245,5.3505,5.3564,5.3206,5.3564,425925.5224
2006-07-05 09:40:00,8.96,8.97,8.88,8.89,583871.2119,5.3564,5.3624,5.3086,5.3146,583871.2119
2006-07-05 09:50:00,8.9,8.91,8.87,8.87,479419.9815375,5.3206,5.3266,5.3026,5.3026,479419.9815
2006-07-05 10:00:00,8.88,8.88,8.87,8.87,358727.549175,5.3086,5.3086,5.3026,5.3026,358727.5492
2006-07-05 10:10:00,8.88,8.92,8.87,8.88,139369.8146625,5.3086,5.3325,5.3026,5.3086,139369.8147
2006-07-05 10:20:00,8.89,8.89,8.87,8.88,390702.4156125,5.3146,5.3146,5.3026,5.3086,390702.4156
2006-07-05 10:30:00,8.88,8.88,8.87,8.88,378826.03665,5.3086,5.3086,5.3026,5.3086,378826.0366
2006-07-05 10:40:00,8.88,8.89,8.87,8.88,536264.1885375,5.3086,5.3146,5.3026,5.3086,536264.1885
2006-07-05 10:50:00,8.89,8.89,8.87,8.88,296807.96655,5.3146,5.3146,5.3026,5.3086,296807.9666
2006-07-05 11:00:00,8.88,8.88,8.87,8.88,288991.8880875,5.3086,5.3086,5.3026,5.3086,288991.8881
2006-07-05 11:10:00,8.88,8.88,8.85,8.88,296909.4740625,5.3086,5.3086,5.2907,5.3086,296909.4741
2006-07-05 11:20:00,8.88,8.88,8.84,8.86,254783.856375,5.3086,5.3086,5.2847,5.2967,254783.8564
2006-07-05 11:30:00,8.86,8.88,8.86,8.87,319951.6794,5.2967,5.3086,5.2967,5.3026,319951.6794
2006-07-05 11:40:00,8.86,8.89,8.86,8.89,71562.7963125,5.2967,5.3146,5.2967,5.3146,71562.7963
2006-07-05 11:50:00,8.89,8.9,8.87,8.88,161904.4824375,5.3146,5.3206,5.3026,5.3086,161904.4824
2006-07-05 12:00:00,8.88,8.89,8.87,8.87,78160.784625,5.3086,5.3146,5.3026,5.3026,78160.7846
2006-07-05 12:10:00,8.88,8.88,8.87,8.88,59178.8797875,5.3086,5.3086,5.3026,5.3086,59178.8798
2006-07-05 12:20:00,8.87,8.89,8.87,8.89,56844.207,5.3026,5.3146,5.3026,5.3146,56844.207
2006-07-05 12:30:00,8.89,8.89,8.88,8.88,82627.115175,5.3146,5.3146,5.3086,5.3086,82627.1152
2006-07-05 12:40:00,8.88,8.88,8.87,8.88,49434.1585875,5.3086,5.3086,5.3026,5.3086,49434.1586
2006-07-05 12:50:00,8.87,8.88,8.87,8.88,46794.9632625,5.3026,5.3086,5.3026,5.3086,46794.9633
2006-07-05 13:00:00,8.87,8.89,8.87,8.89,88210.0283625,5.3026,5.3146,5.3026,5.3146,88210.0284
2006-07-05 13:10:00,8.88,8.89,8.87,8.89,76029.1268625,5.3086,5.3146,5.3026,5.3146,76029.1269
2006-07-05 13:20:00,8.89,8.9,8.88,8.9,120286.4023125,5.3146,5.3206,5.3086,5.3206,120286.4023
2006-07-05 13:30:00,8.89,8.9,8.88,8.89,41313.5575875,5.3146,5.3206,5.3086,5.3146,41313.5576
2006-07-05 13:40:00,8.89,8.89,8.88,8.89,60599.9849625,5.3146,5.3146,5.3086,5.3146,60599.985
2006-07-05 13:50:00,8.89,8.89,8.87,8.89,225549.692775,5.3146,5.3146,5.3026,5.3146,225549.6928
2006-07-05 14:00:00,8.89,8.89,8.87,8.88,253261.2436875,5.3146,5.3146,5.3026,5.3086,253261.2437
2006-07-05 14:10:00,8.87,8.89,8.87,8.88,53291.4440625,5.3026,5.3146,5.3026,5.3086,53291.4441
2006-07-05 14:20:00,8.89,8.9,8.88,8.88,77450.2320375,5.3146,5.3206,5.3086,5.3086,77450.232
2006-07-05 14:30:00,8.88,8.9,8.88,8.9,76942.694475,5.3086,5.3206,5.3086,5.3206,76942.6945
2006-07-05 14:40:00,8.9,8.9,8.87,8.88,226564.7679,5.3206,5.3206,5.3026,5.3086,226564.7679
2006-07-05 14:50:00,8.88,8.89,8.87,8.88,138963.7846125,5.3086,5.3146,5.3026,5.3086,138963.7846
2006-07-05 15:00:00,8.89,8.89,8.88,8.89,253159.736175,5.3146,5.3146,5.3086,5.3146,253159.7362
2006-07-05 15:10:00,8.89,8.89,8.88,8.88,101609.0200125,5.3146,5.3146,5.3086,5.3086,101609.02
2006-07-05 15:20:00,8.89,8.89,8.88,8.89,131350.721175,5.3146,5.3146,5.3086,5.3146,131350.7212
2006-07-05 15:30:00,8.89,8.89,8.85,8.87,406943.6176125,5.3146,5.3146,5.2907,5.3026,406943.6176
2006-07-05 15:40:00,8.87,8.87,8.85,8.86,216921.5542125,5.3026,5.3026,5.2907,5.2967,216921.5542
2006-07-05 15:50:00,8.86,8.87,8.83,8.84,305334.5976,5.2967,5.3026,5.2787,5.2847,305334.5976
2006-07-06 09:30:00,8.83,8.91,8.83,8.91,552099.3604875,5.2787,5.3266,5.2787,5.3266,552099.3605
2006-07-06 09:40:00,8.91,8.96,8.91,8.92,1035173.612475,5.3266,5.3564,5.3266,5.3325,1035173.6125
2006-07-06 09:50:00,8.92,8.94,8.9,8.91,207988.8931125,5.3325,5.3445,5.3206,5.3266,207988.8931
2006-07-06 10:00:00,8.92,8.94,8.91,8.93,272547.6710625,5.3325,5.3445,5.3266,5.3385,272547.6711
2006-07-06 10:10:00,8.93,8.95,8.92,8.94,54712.5492375,5.3385,5.3505,5.3325,5.3445,54712.5492
2006-07-06 10:20:00,8.94,8.96,8.94,8.94,133989.9165,5.3445,5.3564,5.3445,5.3445,133989.9165
2006-07-06 10:30:00,8.95,8.95,8.94,8.95,45678.380625,5.3505,5.3505,5.3445,5.3505,45678.3806
2006-07-06 10:40:00,8.95,8.95,8.94,8.95,8831.1535875,5.3505,5.3505,5.3445,5.3505,8831.1536
2006-07-06 10:50:00,8.95,8.95,8.91,8.91,251637.1234875,5.3505,5.3505,5.3266,5.3266,251637.1235
2006-07-06 11:00:00,8.91,8.93,8.91,8.92,335076.2987625,5.3266,5.3385,5.3266,5.3325,335076.2988
2006-07-06 11:10:00,8.93,8.93,8.92,8.93,15226.126875,5.3385,5.3385,5.3325,5.3385,15226.1269
2006-07-06 11:20:00,8.92,8.93,8.92,8.93,13297.4841375,5.3325,5.3385,5.3325,5.3385,13297.4841
2006-07-06 11:30:00,8.93,8.93,8.92,8.92,48926.621025,5.3385,5.3385,5.3325,5.3325,48926.621
2006-07-06 11:40:00,8.93,8.95,8.92,8.94,393341.6109375,5.3385,5.3505,5.3325,5.3445,393341.6109
2006-07-06 11:50:00,8.94,8.94,8.92,8.93,133279.3639125,5.3445,5.3445,5.3325,5.3385,133279.3639
2006-07-06 12:00:00,8.93,8.94,8.93,8.93,89326.611,5.3385,5.3445,5.3385,5.3385,89326.611
2006-07-06 12:10:00,8.93,8.94,8.92,8.93,67096.4657625,5.3385,5.3445,5.3325,5.3385,67096.4658
2006-07-06 12:20:00,8.93,8.93,8.92,8.92,19286.427375,5.3385,5.3385,5.3325,5.3325,19286.4274
2006-07-06 12:30:00,8.92,8.93,8.91,8.92,74608.0216875,5.3325,5.3385,5.3266,5.3325,74608.0217
2006-07-06 12:40:00,8.9,8.92,8.9,8.91,42734.6627625,5.3206,5.3325,5.3206,5.3266,42734.6628
2006-07-06 12:50:00,8.91,8.93,8.91,8.92,259554.7094625,5.3266,5.3385,5.3266,5.3325,259554.7095
2006-07-06 13:00:00,8.93,8.94,8.92,8.94,145054.2353625,5.3385,5.3445,5.3325,5.3445,145054.2354
2006-07-06 13:10:00,8.93,8.96,8.93,8.96,265036.1151375,5.3385,5.3564,5.3385,5.3564,265036.1151
2006-07-06 13:20:00,8.96,8.96,8.95,8.96,136629.111825,5.3564,5.3564,5.3505,5.3564,136629.1118
2006-07-06 13:30:00,8.95,8.96,8.95,8.96,57656.2671,5.3505,5.3564,5.3505,5.3564,57656.2671
2006-07-06 13:40:00,8.96,8.98,8.96,8.97,92067.3138375,5.3564,5.3684,5.3564,5.3624,92067.3138
2006-07-06 13:50:00,8.97,8.97,8.95,8.95,44967.8280375,5.3624,5.3624,5.3505,5.3505,44967.828
2006-07-06 14:00:00,8.94,8.95,8.94,8.95,15936.6794625,5.3445,5.3505,5.3445,5.3505,15936.6795
2006-07-06 14:10:00,8.95,8.95,8.91,8.93,67197.973275,5.3505,5.3505,5.3266,5.3385,67197.9733
2006-07-06 14:20:00,8.92,8.94,8.92,8.93,94909.5241875,5.3325,5.3445,5.3325,5.3385,94909.5242
2006-07-06 14:30:00,8.93,8.93,8.91,8.92,757855.088325,5.3385,5.3385,5.3266,5.3325,757855.0883
2006-07-06 14:40:00,8.92,8.93,8.91,8.92,427854.1651875,5.3325,5.3385,5.3266,5.3325,427854.1652
2006-07-06 14:50:00,8.92,8.93,8.91,8.91,149622.073425,5.3325,5.3385,5.3266,5.3266,149622.0734
2006-07-06 15:00:00,8.91,8.91,8.88,8.89,103740.677775,5.3266,5.3266,5.3086,5.3146,103740.6778
2006-07-06 15:10:00,8.88,8.89,8.87,8.87,162919.5575625,5.3086,5.3146,5.3026,5.3026,162919.5576
2006-07-06 15:20:00,8.87,8.88,8.87,8.88,500635.05165,5.3026,5.3086,5.3026,5.3086,500635.0516
2006-07-06 15:30:00,8.87,8.88,8.87,8.88,144140.66775,5.3026,5.3086,5.3026,5.3086,144140.6678
2006-07-06 15:40:00,8.88,8.88,8.87,8.87,565701.3671625,5.3086,5.3086,5.3026,5.3026,565701.3672
2006-07-06 15:50:00,8.87,8.88,8.86,8.86,678273.198525,5.3026,5.3086,5.2967,5.2967,678273.1985
2006-07-07 09:30:00,8.78,8.81,8.68,8.73,735827.9581125,5.2488,5.2668,5.1891,5.2189,735827.9581
2006-07-07 09:40:00,8.73,8.79,8.73,8.73,400751.65935,5.2189,5.2548,5.2189,5.2189,400751.6593
2006-07-07 09:50:00,8.73,8.77,8.72,8.77,301375.8046125,5.2189,5.2429,5.213,5.2429,301375.8046
2006-07-07 10:00:00,8.76,8.76,8.74,8.75,129929.616,5.2369,5.2369,5.2249,5.2309,129929.616
2006-07-07 10:10:00,8.76,8.82,8.75,8.81,247272.30045,5.2369,5.2728,5.2309,5.2668,247272.3004
2006-07-07 10:20:00,8.8,8.81,8.73,8.74,166776.8430375,5.2608,5.2668,5.2189,5.2249,166776.843
2006-07-07 10:30:00,8.74,8.75,8.73,8.75,220372.8096375,5.2249,5.2309,5.2189,5.2309,220372.8096
2006-07-07 10:40:00,8.74,8.77,8.74,8.76,115820.0717625,5.2249,5.2429,5.2249,5.2369,115820.0718
2006-07-07 10:50:00,8.75,8.79,8.74,8.76,83236.16025,5.2309,5.2548,5.2249,5.2369,83236.1602
2006-07-07 11:00:00,8.75,8.78,8.75,8.78,60599.9849625,5.2309,5.2488,5.2309,5.2488,60599.985
2006-07-07 11:10:00,8.78,8.79,8.77,8.78,79987.91985,5.2488,5.2548,5.2429,5.2488,79987.9198
2006-07-07 11:20:00,8.78,8.79,8.78,8.79,69126.6160125,5.2488,5.2548,5.2488,5.2548,69126.616
2006-07-07 11:30:00,8.79,8.84,8.79,8.84,554434.033275,5.2548,5.2847,5.2548,5.2847,554434.0333
2006-07-07 11:40:00,8.84,8.87,8.83,8.85,184033.1201625,5.2847,5.3026,5.2787,5.2907,184033.1202
2006-07-07 11:50:00,8.86,8.87,8.84,8.85,153276.343875,5.2967,5.3026,5.2847,5.2907,153276.3439
2006-07-07 12:00:00,8.84,8.85,8.82,8.83,102015.0500625,5.2847,5.2907,5.2728,5.2787,102015.0501
2006-07-07 12:10:00,8.83,8.84,8.82,8.83,44561.7979875,5.2787,5.2847,5.2728,5.2787,44561.798
2006-07-07 12:20:00,8.82,8.83,8.82,8.83,21012.0550875,5.2728,5.2787,5.2728,5.2787,21012.0551
2006-07-07 12:30:00,8.82,8.83,8.82,8.83,34512.55425,5.2728,5.2787,5.2728,5.2787,34512.5542
2006-07-07 12:40:00,8.82,8.83,8.82,8.83,18068.337225,5.2728,5.2787,5.2728,5.2787,18068.3372
2006-07-07 12:50:00,8.82,8.83,8.82,8.82,37963.809675,5.2728,5.2787,5.2728,5.2728,37963.8097
2006-07-07 13:00:00,8.82,8.83,8.82,8.82,140993.9348625,5.2728,5.2787,5.2728,5.2728,140993.9349
2006-07-07 13:10:00,8.82,8.83,8.78,8.79,194589.9014625,5.2728,5.2787,5.2488,5.2548,194589.9015
2006-07-07 13:20:00,8.79,8.81,8.79,8.8,157336.644375,5.2548,5.2668,5.2548,5.2608,157336.6444
2006-07-07 13:30:00,8.8,8.81,8.79,8.8,77754.754575,5.2608,5.2668,5.2548,5.2608,77754.7546
2006-07-07 13:40:00,8.8,8.81,8.79,8.8,375577.79625,5.2608,5.2668,5.2548,5.2608,375577.7962
2006-07-07 13:50:00,8.8,8.8,8.78,8.78,127493.4357,5.2608,5.2608,5.2488,5.2488,127493.4357
2006-07-07 14:00:00,8.79,8.8,8.78,8.78,103436.1552375,5.2548,5.2608,5.2488,5.2488,103436.1552
2006-07-07 14:10:00,8.79,8.79,8.77,8.77,115008.0116625,5.2548,5.2548,5.2429,5.2429,115008.0117
2006-07-07 14:20:00,8.78,8.78,8.76,8.77,63340.6878,5.2488,5.2488,5.2369,5.2429,63340.6878
2006-07-07 14:30:00,8.77,8.78,8.75,8.75,81510.5325375,5.2429,5.2488,5.2309,5.2309,81510.5325
2006-07-07 14:40:00,8.76,8.76,8.72,8.72,160483.3772625,5.2369,5.2369,5.213,5.213,160483.3773
2006-07-07 14:50:00,8.73,8.74,8.71,8.71,372126.540825,5.2189,5.2249,5.207,5.207,372126.5408
2006-07-07 15:00:00,8.72,8.72,8.7,8.72,120793.939875,5.213,5.213,5.201,5.213,120793.9399
2006-07-07 15:10:00,8.71,8.72,8.7,8.71,81002.994975,5.207,5.213,5.201,5.207,81002.995
2006-07-07 15:20:00,8.71,8.72,8.67,8.67,198447.1869375,5.207,5.213,5.1831,5.1831,198447.1869
2006-07-07 15:30:00,8.67,8.67,8.62,8.62,272953.7011125,5.1831,5.1831,5.1532,5.1532,272953.7011
2006-07-07 15:40:00,8.63,8.69,8.62,8.67,479013.9514875,5.1592,5.195,5.1532,5.1831,479013.9515
2006-07-07 15:50:00,8.68,8.68,8.63,8.63,632493.3103875,5.1891,5.1891,5.1592,5.1592,632493.3104
2006-07-10 09:30:00,8.82,8.88,8.82,8.85,408973.7678625,5.2728,5.3086,5.2728,5.2907,408973.7679
2006-07-10 09:40:00,8.85,8.86,8.84,8.84,157032.1218375,5.2907,5.2967,5.2847,5.2847,157032.1218
2006-07-10 09:50:00,8.84,8.86,8.84,8.85,225245.1702375,5.2847,5.2967,5.2847,5.2907,225245.1702
2006-07-10 10:00:00,8.84,8.85,8.8,8.83,237933.6093,5.2847,5.2907,5.2608,5.2787,237933.6093
2006-07-10 10:10:00,8.83,8.86,8.82,8.82,249809.9882625,5.2787,5.2967,5.2728,5.2728,249809.9883
2006-07-10 10:20:00,8.81,8.83,8.8,8.82,158148.704475,5.2668,5.2787,5.2608,5.2728,158148.7045
2006-07-10 10:30:00,8.82,8.82,8.78,8.79,141602.9799375,5.2728,5.2728,5.2488,5.2548,141602.9799
2006-07-10 10:40:00,8.8,8.81,8.79,8.8,67908.5258625,5.2608,5.2668,5.2548,5.2608,67908.5259
2006-07-10 10:50:00,8.79,8.81,8.78,8.81,120489.4173375,5.2548,5.2668,5.2488,5.2668,120489.4173
2006-07-10 11:00:00,8.8,8.81,8.8,8.81,27407.028375,5.2608,5.2668,5.2608,5.2668,27407.0284
2006-07-10 11:10:00,8.81,8.81,8.79,8.8,79683.3973125,5.2668,5.2668,5.2548,5.2608,79683.3973
2006-07-10 11:20:00,8.8,8.81,8.79,8.81,71867.31885,5.2608,5.2668,5.2548,5.2668,71867.3188
2006-07-10 11:30:00,8.81,8.82,8.8,8.81,128000.9732625,5.2668,5.2728,5.2608,5.2668,128000.9733
2006-07-10 11:40:00,8.81,8.83,8.81,8.82,135918.5592375,5.2668,5.2787,5.2668,5.2728,135918.5592
2006-07-10 11:50:00,8.82,8.82,8.81,8.82,22331.65275,5.2728,5.2728,5.2668,5.2728,22331.6528
2006-07-10 12:00:00,8.82,8.82,8.8,8.8,31670.3439,5.2728,5.2728,5.2608,5.2608,31670.3439
2006-07-10 12:10:00,8.8,8.81,8.79,8.8,22027.1302125,5.2608,5.2668,5.2548,5.2608,22027.1302
2006-07-10 12:20:00,8.8,8.81,8.8,8.81,35527.629375,5.2608,5.2668,5.2608,5.2668,35527.6294
2006-07-10 12:30:00,8.81,8.81,8.8,8.8,64863.3004875,5.2668,5.2668,5.2608,5.2608,64863.3005
2006-07-10 12:40:00,8.81,8.82,8.8,8.81,119271.3271875,5.2668,5.2728,5.2608,5.2668,119271.3272
2006-07-10 12:50:00,8.82,8.83,8.8,8.8,160990.914825,5.2728,5.2787,5.2608,5.2608,160990.9148
2006-07-10 13:00:00,8.8,8.81,8.79,8.8,175912.5191625,5.2608,5.2668,5.2548,5.2608,175912.5192
2006-07-10 13:10:00,8.8,8.8,8.79,8.8,181495.43235,5.2608,5.2608,5.2548,5.2608,181495.4324
2006-07-10 13:20:00,8.8,8.81,8.79,8.81,161193.92985,5.2608,5.2668,5.2548,5.2668,161193.9298
2006-07-10 13:30:00,8.8,8.81,8.79,8.8,122519.5675875,5.2608,5.2668,5.2548,5.2608,122519.5676
2006-07-10 13:40:00,8.8,8.8,8.79,8.8,32685.419025,5.2608,5.2608,5.2548,5.2608,32685.419
2006-07-10 13:50:00,8.8,8.8,8.79,8.8,98868.317175,5.2608,5.2608,5.2548,5.2608,98868.3172
2006-07-10 14:00:00,8.8,8.81,8.78,8.79,210932.610975,5.2608,5.2668,5.2488,5.2548,210932.611
2006-07-10 14:10:00,8.78,8.79,8.77,8.78,99984.8998125,5.2488,5.2548,5.2429,5.2488,99984.8998
2006-07-10 14:20:00,8.78,8.82,8.77,8.8,285540.6326625,5.2488,5.2728,5.2429,5.2608,285540.6327
2006-07-10 14:30:00,8.81,8.81,8.8,8.8,81307.5175125,5.2668,5.2668,5.2608,5.2608,81307.5175
2006-07-10 14:40:00,8.81,8.81,8.78,8.79,98360.7796125,5.2668,5.2668,5.2488,5.2548,98360.7796
2006-07-10 14:50:00,8.77,8.79,8.77,8.77,140486.3973,5.2429,5.2548,5.2429,5.2429,140486.3973
2006-07-10 15:00:00,8.77,8.78,8.74,8.76,213673.3138125,5.2429,5.2488,5.2249,5.2369,213673.3138
2006-07-10 15:10:00,8.76,8.76,8.75,8.76,230016.023325,5.2369,5.2369,5.2309,5.2369,230016.0233
2006-07-10 15:20:00,8.76,8.76,8.73,8.74,78262.2921375,5.2369,5.2369,5.2189,5.2249,78262.2921
2006-07-10 15:30:00,8.73,8.75,8.72,8.74,193168.7962875,5.2189,5.2309,5.213,5.2249,193168.7963
2006-07-10 15:40:00,8.73,8.74,8.72,8.74,329290.37055,5.2189,5.2249,5.213,5.2249,329290.3706
2006-07-10 15:50:00,8.73,8.75,8.73,8.74,404608.944825,5.2189,5.2309,5.2189,5.2249,404608.9448
2006-07-11 09:30:00,8.74,8.75,8.69,8.7,116023.0867875,5.2249,5.2309,5.195,5.201,116023.0868
2006-07-11 09:40:00,8.69,8.7,8.64,8.67,114906.50415,5.195,5.201,5.1651,5.1831,114906.5042
2006-07-11 09:50:00,8.67,8.7,8.64,8.7,359945.639325,5.1831,5.201,5.1651,5.201,359945.6393
2006-07-11 10:00:00,8.7,8.7,8.65,8.68,284830.080075,5.201,5.201,5.1711,5.1891,284830.0801
2006-07-11 10:10:00,8.66,8.69,8.64,8.69,168197.9482125,5.1771,5.195,5.1651,5.195,168197.9482
2006-07-11 10:20:00,8.69,8.71,8.67,8.68,146678.3555625,5.195,5.207,5.1831,5.1891,146678.3556
2006-07-11 10:30:00,8.68,8.69,8.64,8.67,95315.5542375,5.1891,5.195,5.1651,5.1831,95315.5542
2006-07-11 10:40:00,8.68,8.68,8.64,8.67,168806.9932875,5.1891,5.1891,5.1651,5.1831,168806.9933
2006-07-11 10:50:00,8.67,8.68,8.65,8.66,118256.2520625,5.1831,5.1891,5.1711,5.1771,118256.2521
2006-07-11 11:00:00,8.66,8.66,8.63,8.64,134801.9766,5.1771,5.1771,5.1592,5.1651,134801.9766
2006-07-11 11:10:00,8.64,8.68,8.63,8.67,250419.0333375,5.1651,5.1891,5.1592,5.1831,250419.0333
2006-07-11 11:20:00,8.66,8.69,8.66,8.68,171547.696125,5.1771,5.195,5.1771,5.1891,171547.6961
2006-07-11 11:30:00,8.68,8.68,8.67,8.68,46185.9181875,5.1891,5.1891,5.1831,5.1891,46185.9182
2006-07-11 11:40:00,8.67,8.67,8.65,8.67,86078.3706,5.1831,5.1831,5.1711,5.1831,86078.3706
2006-07-11 11:50:00,8.67,8.68,8.67,8.68,63949.732875,5.1831,5.1891,5.1831,5.1891,63949.7329
2006-07-11 12:00:00,8.67,8.68,8.63,8.64,79683.3973125,5.1831,5.1891,5.1592,5.1651,79683.3973
2006-07-11 12:10:00,8.65,8.68,8.64,8.67,73694.454075,5.1711,5.1891,5.1651,5.1831,73694.4541
2006-07-11 12:20:00,8.67,8.68,8.66,8.66,28117.5809625,5.1831,5.1891,5.1771,5.1771,28117.581
2006-07-11 12:30:00,8.67,8.67,8.65,8.66,19692.457425,5.1831,5.1831,5.1711,5.1771,19692.4574
2006-07-11 12:40:00,8.66,8.66,8.64,8.64,18880.397325,5.1771,5.1771,5.1651,5.1651,18880.3973
2006-07-11 12:50:00,8.64,8.65,8.62,8.63,28422.1035,5.1651,5.1711,5.1532,5.1592,28422.1035
2006-07-11 13:00:00,8.63,8.63,8.62,8.62,40196.97495,5.1592,5.1592,5.1532,5.1532,40196.975
2006-07-11 13:10:00,8.63,8.63,8.62,8.63,18778.8898125,5.1592,5.1592,5.1532,5.1592,18778.8898
2006-07-11 13:20:00,8.63,8.66,8.63,8.64,60498.47745,5.1592,5.1771,5.1592,5.1651,60498.4774
2006-07-11 13:30:00,8.65,8.65,8.64,8.65,7613.0634375,5.1711,5.1711,5.1651,5.1711,7613.0634
2006-07-11 13:40:00,8.65,8.69,8.64,8.69,76942.694475,5.1711,5.195,5.1651,5.195,76942.6945
2006-07-11 13:50:00,8.68,8.71,8.68,8.71,240674.3121375,5.1891,5.207,5.1891,5.207,240674.3121
2006-07-11 14:00:00,8.71,8.74,8.7,8.74,219560.7495375,5.207,5.2249,5.201,5.2249,219560.7495
2006-07-11 14:10:00,8.74,8.81,8.69,8.79,332843.1334875,5.2249,5.2668,5.195,5.2548,332843.1335
2006-07-11 14:20:00,8.78,8.8,8.76,8.79,159468.3021375,5.2488,5.2608,5.2369,5.2548,159468.3021
2006-07-11 14:30:00,8.8,8.8,8.75,8.75,126681.3756,5.2608,5.2608,5.2309,5.2309,126681.3756
2006-07-11 14:40:00,8.76,8.76,8.74,8.75,74811.0367125,5.2369,5.2369,5.2249,5.2309,74811.0367
2006-07-11 14:50:00,8.75,8.77,8.75,8.77,83946.7128375,5.2309,5.2429,5.2309,5.2429,83946.7128
2006-07-11 15:00:00,8.77,8.77,8.75,8.76,77450.2320375,5.2429,5.2429,5.2309,5.2369,77450.232
2006-07-11 15:10:00,8.77,8.79,8.75,8.78,184540.657725,5.2429,5.2548,5.2309,5.2488,184540.6577
2006-07-11 15:20:00,8.78,8.8,8.77,8.8,272750.6860875,5.2488,5.2608,5.2429,5.2608,272750.6861
2006-07-11 15:30:00,8.8,8.81,8.79,8.8,327057.205275,5.2608,5.2668,5.2548,5.2608,327057.2053
2006-07-11 15:40:00,8.81,8.81,8.79,8.8,185758.747875,5.2668,5.2668,5.2548,5.2608,185758.7479
2006-07-11 15:50:00,8.79,8.83,8.79,8.82,373141.61595,5.2548,5.2787,5.2548,5.2728,373141.616
2006-07-12 09:30:00,8.83,8.83,8.7,8.74,185048.1952875,5.2787,5.2787,5.201,5.2249,185048.1953
2006-07-12 09:40:00,8.73,8.78,8.71,8.77,402883.3171125,5.2189,5.2488,5.207,5.2429,402883.3171
2006-07-12 09:50:00,8.77,8.79,8.74,8.75,355986.8463375,5.2429,5.2548,5.2249,5.2309,355986.8463
2006-07-12 10:00:00,8.75,8.76,8.7,8.73,652490.29035,5.2309,5.2369,5.201,5.2189,652490.2904
2006-07-12 10:10:00,8.73,8.75,8.73,8.74,125767.8079875,5.2189,5.2309,5.2189,5.2249,125767.808
2006-07-12 10:20:00,8.74,8.74,8.73,8.73,119169.819675,5.2249,5.2249,5.2189,5.2189,119169.8197
2006-07-12 10:30:00,8.73,8.74,8.73,8.73,113891.429025,5.2189,5.2249,5.2189,5.2189,113891.429
2006-07-12 10:40:00,8.73,8.75,8.72,8.74,119474.3422125,5.2189,5.2309,5.213,5.2249,119474.3422
2006-07-12 10:50:00,8.74,8.74,8.71,8.72,119981.879775,5.2249,5.2249,5.207,5.213,119981.8798
2006-07-12 11:00:00,8.72,8.74,8.71,8.74,428260.1952375,5.213,5.2249,5.207,5.2249,428260.1952
2006-07-12 11:10:00,8.73,8.75,8.73,8.73,86179.8781125,5.2189,5.2309,5.2189,5.2189,86179.8781
2006-07-12 11:20:00,8.73,8.74,8.73,8.74,61412.0450625,5.2189,5.2249,5.2189,5.2249,61412.0451
2006-07-12 11:30:00,8.73,8.75,8.73,8.75,59990.9398875,5.2189,5.2309,5.2189,5.2309,59990.9399
2006-07-12 11:40:00,8.74,8.75,8.74,8.74,36136.67445,5.2249,5.2309,5.2249,5.2249,36136.6744
2006-07-12 11:50:00,8.75,8.75,8.73,8.73,51971.8464,5.2309,5.2309,5.2189,5.2189,51971.8464
2006-07-12 12:00:00,8.74,8.74,8.73,8.73,48114.560925,5.2249,5.2249,5.2189,5.2189,48114.5609
2006-07-12 12:10:00,8.73,8.74,8.73,8.73,22940.697825,5.2189,5.2249,5.2189,5.2189,22940.6978
2006-07-12 12:20:00,8.73,8.74,8.72,8.73,180175.8346875,5.2189,5.2249,5.213,5.2189,180175.8347
2006-07-12 12:30:00,8.74,8.74,8.72,8.72,152870.313825,5.2249,5.2249,5.213,5.213,152870.3138
2006-07-12 12:40:00,8.72,8.74,8.72,8.73,195807.9916125,5.213,5.2249,5.213,5.2189,195807.9916
2006-07-12 12:50:00,8.73,8.74,8.72,8.73,227681.3505375,5.2189,5.2249,5.213,5.2189,227681.3505
2006-07-12 13:00:00,8.73,8.73,8.72,8.73,170431.1134875,5.2189,5.2189,5.213,5.2189,170431.1135
2006-07-12 13:10:00,8.73,8.75,8.72,8.75,261280.337175,5.2189,5.2309,5.213,5.2309,261280.3372
2006-07-12 13:20:00,8.75,8.75,8.74,8.74,135106.4991375,5.2309,5.2309,5.2249,5.2249,135106.4991
2006-07-12 13:30:00,8.74,8.75,8.73,8.73,91255.2537375,5.2249,5.2309,5.2189,5.2189,91255.2537
2006-07-12 13:40:00,8.74,8.75,8.73,8.73,189920.5558875,5.2249,5.2309,5.2189,5.2189,189920.5559
2006-07-12 13:50:00,8.73,8.74,8.72,8.73,388164.7278,5.2189,5.2249,5.213,5.2189,388164.7278
2006-07-12 14:00:00,8.73,8.73,8.71,8.71,111049.218675,5.2189,5.2189,5.207,5.207,111049.2187
2006-07-12 14:10:00,8.72,8.74,8.69,8.72,202304.4724125,5.213,5.2249,5.195,5.213,202304.4724
2006-07-12 14:20:00,8.72,8.73,8.71,8.73,118459.2670875,5.213,5.2189,5.207,5.2189,118459.2671
2006-07-12 14:30:00,8.72,8.73,8.72,8.73,45272.350575,5.213,5.2189,5.213,5.2189,45272.3506
2006-07-12 14:40:00,8.72,8.73,8.72,8.72,27204.01335,5.213,5.2189,5.213,5.213,27204.0134
2006-07-12 14:50:00,8.72,8.73,8.71,8.73,273867.268725,5.213,5.2189,5.207,5.2189,273867.2687
2006-07-12 15:00:00,8.72,8.74,8.71,8.71,86788.9231875,5.213,5.2249,5.207,5.207,86788.9232
2006-07-12 15:10:00,8.73,8.74,8.71,8.73,96635.1519,5.2189,5.2249,5.207,5.2189,96635.1519
2006-07-12 15:20:00,8.72,8.76,8.72,8.74,147388.90815,5.213,5.2369,5.213,5.2249,147388.9082
2006-07-12 15:30:00,8.74,8.75,8.73,8.74,248693.405625,5.2249,5.2309,5.2189,5.2249,248693.4056
2006-07-12 15:40:00,8.75,8.75,8.73,8.75,590570.707725,5.2309,5.2309,5.2189,5.2309,590570.7077
2006-07-12 15:50:00,8.75,8.75,8.73,8.74,442877.2770375,5.2309,5.2309,5.2189,5.2249,442877.277
2006-07-13 09:30:00,8.61,8.65,8.57,8.65,324418.00995,5.1472,5.1711,5.1233,5.1711,324418.01
2006-07-13 09:40:00,8.65,8.65,8.58,8.58,184642.1652375,5.1711,5.1711,5.1293,5.1293,184642.1652
2006-07-13 09:50:00,8.59,8.59,8.54,8.56,242095.4173125,5.1353,5.1353,5.1054,5.1173,242095.4173
2006-07-13 10:00:00,8.56,8.59,8.52,8.59,245140.6426875,5.1173,5.1353,5.0934,5.1353,245140.6427
2006-07-13 10:10:00,8.58,8.62,8.53,8.56,439730.54415,5.1293,5.1532,5.0994,5.1173,439730.5442
2006-07-13 10:20:00,8.56,8.65,8.56,8.64,361062.2219625,5.1173,5.1711,5.1173,5.1651,361062.222
2006-07-13 10:30:00,8.63,8.66,8.59,8.6,525199.869675,5.1592,5.1771,5.1353,5.1412,525199.8697
2006-07-13 10:40:00,8.61,8.63,8.57,8.59,250013.0032875,5.1472,5.1592,5.1233,5.1353,250013.0033
2006-07-13 10:50:00,8.59,8.61,8.56,8.57,74709.5292,5.1353,5.1472,5.1173,5.1233,74709.5292
2006-07-13 11:00:00,8.56,8.58,8.55,8.58,135309.5141625,5.1173,5.1293,5.1113,5.1293,135309.5142
2006-07-13 11:10:00,8.58,8.58,8.54,8.56,57656.2671,5.1293,5.1293,5.1054,5.1173,57656.2671
2006-07-13 11:20:00,8.56,8.6,8.55,8.6,88616.0584125,5.1173,5.1412,5.1113,5.1412,88616.0584
2006-07-13 11:30:00,8.59,8.63,8.58,8.6,131553.7362,5.1353,5.1592,5.1293,5.1412,131553.7362
2006-07-13 11:40:00,8.61,8.61,8.59,8.59,82018.0701,5.1472,5.1472,5.1353,5.1353,82018.0701
2006-07-13 11:50:00,8.6,8.62,8.58,8.61,82018.0701,5.1412,5.1532,5.1293,5.1472,82018.0701
2006-07-13 12:00:00,8.61,8.61,8.59,8.6,79378.874775,5.1472,5.1472,5.1353,5.1412,79378.8748
2006-07-13 12:10:00,8.61,8.63,8.61,8.62,63949.732875,5.1472,5.1592,5.1472,5.1532,63949.7329
2006-07-13 12:20:00,8.62,8.63,8.6,8.61,97041.18195,5.1532,5.1592,5.1412,5.1472,97041.182
2006-07-13 12:30:00,8.61,8.61,8.6,8.61,23549.7429,5.1472,5.1472,5.1412,5.1472,23549.7429
2006-07-13 12:40:00,8.6,8.61,8.59,8.6,39080.3923125,5.1412,5.1472,5.1353,5.1412,39080.3923
2006-07-13 12:50:00,8.6,8.6,8.57,8.57,116124.5943,5.1412,5.1412,5.1233,5.1233,116124.5943
2006-07-13 13:00:00,8.58,8.58,8.56,8.56,47708.530875,5.1293,5.1293,5.1173,5.1173,47708.5309
2006-07-13 13:10:00,8.55,8.56,8.55,8.56,104755.7529,5.1113,5.1173,5.1113,5.1173,104755.7529
2006-07-13 13:20:00,8.56,8.57,8.54,8.56,168908.5008,5.1173,5.1233,5.1054,5.1173,168908.5008
2006-07-13 13:30:00,8.55,8.56,8.52,8.53,83642.1903,5.1113,5.1173,5.0934,5.0994,83642.1903
2006-07-13 13:40:00,8.52,8.53,8.52,8.53,156321.56925,5.0934,5.0994,5.0934,5.0994,156321.5692
2006-07-13 13:50:00,8.53,8.53,8.47,8.47,122722.5826125,5.0994,5.0994,5.0635,5.0635,122722.5826
2006-07-13 14:00:00,8.47,8.48,8.43,8.44,271228.0734,5.0635,5.0695,5.0396,5.0456,271228.0734
2006-07-13 14:10:00,8.45,8.49,8.44,8.46,155306.494125,5.0516,5.0755,5.0456,5.0575,155306.4941
2006-07-13 14:20:00,8.47,8.49,8.45,8.47,134091.4240125,5.0635,5.0755,5.0516,5.0635,134091.424
2006-07-13 14:30:00,8.48,8.48,8.45,8.45,85773.8480625,5.0695,5.0695,5.0516,5.0516,85773.8481
2006-07-13 14:40:00,8.46,8.46,8.43,8.44,80393.9499,5.0575,5.0575,5.0396,5.0456,80393.9499
2006-07-13 14:50:00,8.44,8.44,8.37,8.38,387758.69775,5.0456,5.0456,5.0037,5.0097,387758.6978
2006-07-13 15:00:00,8.38,8.41,8.37,8.39,357813.9815625,5.0097,5.0276,5.0037,5.0157,357813.9816
2006-07-13 15:10:00,8.39,8.45,8.38,8.42,305943.642675,5.0157,5.0516,5.0097,5.0336,305943.6427
2006-07-13 15:20:00,8.42,8.43,8.4,8.42,240268.2820875,5.0336,5.0396,5.0217,5.0336,240268.2821
2006-07-13 15:30:00,8.43,8.45,8.4,8.4,235294.413975,5.0396,5.0516,5.0217,5.0217,235294.414
2006-07-13 15:40:00,8.4,8.43,8.39,8.43,340151.6743875,5.0217,5.0396,5.0157,5.0396,340151.6744
2006-07-13 15:50:00,8.43,8.44,8.38,8.43,821500.2986625,5.0396,5.0456,5.0097,5.0396,821500.2987
2006-07-14 09:30:00,8.37,8.4,8.31,8.32,187281.3605625,5.0037,5.0217,4.9679,4.9738,187281.3606
2006-07-14 09:40:00,8.32,8.34,8.31,8.32,341065.242,4.9738,4.9858,4.9679,4.9738,341065.242
2006-07-14 09:50:00,8.32,8.34,8.29,8.3,233365.7712375,4.9738,4.9858,4.9559,4.9619,233365.7712
2006-07-14 10:00:00,8.3,8.34,8.29,8.31,325940.6226375,4.9619,4.9858,4.9559,4.9679,325940.6226
2006-07-14 10:10:00,8.32,8.32,8.29,8.31,411815.9782125,4.9738,4.9738,4.9559,4.9679,411815.9782
2006-07-14 10:20:00,8.3,8.31,8.28,8.29,307770.7779,4.9619,4.9679,4.9499,4.9559,307770.7779
2006-07-14 10:30:00,8.29,8.31,8.27,8.3,226666.2754125,4.9559,4.9679,4.944,4.9619,226666.2754
2006-07-14 10:40:00,8.31,8.32,8.3,8.31,132467.3038125,4.9679,4.9738,4.9619,4.9679,132467.3038
2006-07-14 10:50:00,8.31,8.38,8.31,8.35,523981.779525,4.9679,5.0097,4.9679,4.9918,523981.7795
2006-07-14 11:00:00,8.34,8.35,8.31,8.31,61615.0600875,4.9858,4.9918,4.9679,4.9679,61615.0601
2006-07-14 11:10:00,8.31,8.32,8.3,8.31,74100.484125,4.9679,4.9738,4.9619,4.9679,74100.4841
2006-07-14 11:20:00,8.31,8.32,8.29,8.29,149013.02835,4.9679,4.9738,4.9559,4.9559,149013.0284
2006-07-14 11:30:00,8.29,8.29,8.25,8.26,130437.1535625,4.9559,4.9559,4.932,4.938,130437.1536
2006-07-14 11:40:00,8.26,8.29,8.26,8.28,111150.7261875,4.938,4.9559,4.938,4.9499,111150.7262
2006-07-14 11:50:00,8.28,8.29,8.27,8.28,110947.7111625,4.9499,4.9559,4.944,4.9499,110947.7112
2006-07-14 12:00:00,8.29,8.32,8.28,8.31,157641.1669125,4.9559,4.9738,4.9499,4.9679,157641.1669
2006-07-14 12:10:00,8.32,8.34,8.32,8.32,251332.60095,4.9738,4.9858,4.9738,4.9738,251332.601
2006-07-14 12:20:00,8.33,8.33,8.32,8.33,109323.5909625,4.9798,4.9798,4.9738,4.9798,109323.591
2006-07-14 12:30:00,8.32,8.35,8.32,8.34,108714.5458875,4.9738,4.9918,4.9738,4.9858,108714.5459
2006-07-14 12:40:00,8.34,8.39,8.34,8.39,178957.7445375,4.9858,5.0157,4.9858,5.0157,178957.7445
2006-07-14 12:50:00,8.38,8.39,8.37,8.38,58265.312175,5.0097,5.0157,5.0037,5.0097,58265.3122
2006-07-14 13:00:00,8.38,8.39,8.37,8.37,129726.600975,5.0097,5.0157,5.0037,5.0037,129726.601
2006-07-14 13:10:00,8.37,8.39,8.37,8.38,72476.363925,5.0037,5.0157,5.0037,5.0097,72476.3639
2006-07-14 13:20:00,8.38,8.4,8.37,8.39,116429.1168375,5.0097,5.0217,5.0037,5.0157,116429.1168
2006-07-14 13:30:00,8.39,8.4,8.36,8.38,54814.05675,5.0157,5.0217,4.9978,5.0097,54814.0568
2006-07-14 13:40:00,8.38,8.39,8.35,8.36,143125.592625,5.0097,5.0157,4.9918,4.9978,143125.5926
2006-07-14 13:50:00,8.37,8.37,8.35,8.37,108105.5008125,5.0037,5.0037,4.9918,5.0037,108105.5008
2006-07-14 14:00:00,8.36,8.37,8.34,8.34,86179.8781125,4.9978,5.0037,4.9858,4.9858,86179.8781
2006-07-14 14:10:00,8.34,8.37,8.34,8.37,110034.14355,4.9858,5.0037,4.9858,5.0037,110034.1436
2006-07-14 14:20:00,8.37,8.37,8.35,8.36,194488.39395,5.0037,5.0037,4.9918,4.9978,194488.394
2006-07-14 14:30:00,8.36,8.37,8.35,8.36,149723.5809375,4.9978,5.0037,4.9918,4.9978,149723.5809
2006-07-14 14:40:00,8.35,8.36,8.34,8.35,181292.417325,4.9918,4.9978,4.9858,4.9918,181292.4173
2006-07-14 14:50:00,8.35,8.36,8.34,8.35,72679.37895,4.9918,4.9978,4.9858,4.9918,72679.379
2006-07-14 15:00:00,8.35,8.37,8.34,8.35,149419.0584,4.9918,5.0037,4.9858,4.9918,149419.0584
2006-07-14 15:10:00,8.35,8.38,8.34,8.38,152464.283775,4.9918,5.0097,4.9858,5.0097,152464.2838
2006-07-14 15:20:00,8.37,8.39,8.37,8.38,230320.5458625,5.0037,5.0157,5.0037,5.0097,230320.5459
2006-07-14 15:30:00,8.37,8.4,8.37,8.39,330000.9231375,5.0037,5.0217,5.0037,5.0157,330000.9231
2006-07-14 15:40:00,8.39,8.41,8.37,8.4,283104.4523625,5.0157,5.0276,5.0037,5.0217,283104.4524
2006-07-14 15:50:00,8.4,8.4,8.38,8.39,306349.672725,5.0217,5.0217,5.0097,5.0157,306349.6727
2006-07-17 09:30:00,8.18,8.25,8.16,8.23,667005.8646375,4.8901,4.932,4.8782,4.92,667005.8646
2006-07-17 09:40:00,8.24,8.25,8.23,8.23,244227.075075,4.926,4.932,4.92,4.92,244227.0751
2006-07-17 09:50:00,8.24,8.24,8.18,8.18,261077.32215,4.926,4.926,4.8901,4.8901,261077.3222
2006-07-17 10:00:00,8.19,8.24,8.19,8.21,446024.009925,4.8961,4.926,4.8961,4.9081,446024.0099
2006-07-17 10:10:00,8.21,8.22,8.17,8.21,255900.4390125,4.9081,4.9141,4.8842,4.9081,255900.439
2006-07-17 10:20:00,8.21,8.22,8.14,8.14,196315.529175,4.9081,4.9141,4.8662,4.8662,196315.5292
2006-07-17 10:30:00,8.15,8.15,8.03,8.08,381972.7695375,4.8722,4.8722,4.8005,4.8304,381972.7695
2006-07-17 10:40:00,8.08,8.11,8.08,8.08,308582.838,4.8304,4.8483,4.8304,4.8304,308582.838
2006-07-17 10:50:00,8.08,8.12,8.08,8.12,197229.0967875,4.8304,4.8543,4.8304,4.8543,197229.0968
2006-07-17 11:00:00,8.12,8.13,8.11,8.13,98360.7796125,4.8543,4.8603,4.8483,4.8603,98360.7796
2006-07-17 11:10:00,8.13,8.13,8.11,8.11,215398.941525,4.8603,4.8603,4.8483,4.8483,215398.9415
2006-07-17 11:20:00,8.12,8.12,8.09,8.1,197533.619325,4.8543,4.8543,4.8363,4.8423,197533.6193
2006-07-17 11:30:00,8.1,8.19,8.1,8.18,330508.4607,4.8423,4.8961,4.8423,4.8901,330508.4607
2006-07-17 11:40:00,8.18,8.21,8.14,8.15,221793.9148125,4.8901,4.9081,4.8662,4.8722,221793.9148
2006-07-17 11:50:00,8.15,8.18,8.14,8.17,88819.0734375,4.8722,4.8901,4.8662,4.8842,88819.0734
2006-07-17 12:00:00,8.18,8.19,8.17,8.18,44257.27545,4.8901,4.8961,4.8842,4.8901,44257.2754
2006-07-17 12:10:00,8.17,8.18,8.16,8.17,44257.27545,4.8842,4.8901,4.8782,4.8842,44257.2754
2006-07-17 12:20:00,8.17,8.17,8.16,8.17,22636.1752875,4.8842,4.8842,4.8782,4.8842,22636.1753
2006-07-17 12:30:00,8.17,8.19,8.16,8.18,41415.0651,4.8842,4.8961,4.8782,4.8901,41415.0651
2006-07-17 12:40:00,8.18,8.19,8.18,8.19,24564.818025,4.8901,4.8961,4.8901,4.8961,24564.818
2006-07-17 12:50:00,8.18,8.19,8.17,8.17,26797.9833,4.8901,4.8961,4.8842,4.8842,26797.9833
2006-07-17 13:00:00,8.17,8.18,8.15,8.16,138659.262075,4.8842,4.8901,4.8722,4.8782,138659.2621
2006-07-17 13:10:00,8.16,8.18,8.15,8.18,48926.621025,4.8782,4.8901,4.8722,4.8901,48926.621
2006-07-17 13:20:00,8.18,8.2,8.17,8.19,117342.68445,4.8901,4.9021,4.8842,4.8961,117342.6844
2006-07-17 13:30:00,8.18,8.19,8.18,8.18,44257.27545,4.8901,4.8961,4.8901,4.8901,44257.2754
2006-07-17 13:40:00,8.19,8.19,8.18,8.19,104857.2604125,4.8961,4.8961,4.8901,4.8961,104857.2604
2006-07-17 13:50:00,8.18,8.19,8.18,8.19,59686.41735,4.8901,4.8961,4.8901,4.8961,59686.4174
2006-07-17 14:00:00,8.19,8.19,8.18,8.19,69025.1085,4.8961,4.8961,4.8901,4.8961,69025.1085
2006-07-17 14:10:00,8.18,8.22,8.18,8.22,173070.3088125,4.8901,4.9141,4.8901,4.9141,173070.3088
2006-07-17 14:20:00,8.22,8.22,8.21,8.22,166776.8430375,4.9141,4.9141,4.9081,4.9141,166776.843
2006-07-17 14:30:00,8.22,8.22,8.21,8.22,88311.535875,4.9141,4.9141,4.9081,4.9141,88311.5359
2006-07-17 14:40:00,8.21,8.24,8.2,8.24,718470.173475,4.9081,4.926,4.9021,4.926,718470.1735
2006-07-17 14:50:00,8.23,8.25,8.23,8.24,244734.6126375,4.92,4.932,4.92,4.926,244734.6126
2006-07-17 15:00:00,8.23,8.24,8.21,8.22,129422.0784375,4.92,4.926,4.9081,4.9141,129422.0784
2006-07-17 15:10:00,8.22,8.22,8.14,8.16,343399.9147875,4.9141,4.9141,4.8662,4.8782,343399.9148
2006-07-17 15:20:00,8.16,8.18,8.15,8.17,118357.759575,4.8782,4.8901,4.8722,4.8842,118357.7596
2006-07-17 15:30:00,8.18,8.18,8.16,8.16,102116.557575,4.8901,4.8901,4.8782,4.8782,102116.5576
2006-07-17 15:40:00,8.16,8.17,8.16,8.17,138050.217,4.8782,4.8842,4.8782,4.8842,138050.217
2006-07-17 15:50:00,8.17,8.17,8.12,8.13,310917.5107875,4.8842,4.8842,4.8543,4.8603,310917.5108
2006-07-18 09:30:00,8.13,8.2,8.11,8.2,367254.180225,4.8603,4.9021,4.8483,4.9021,367254.1802
2006-07-18 09:40:00,8.2,8.21,8.17,8.17,174085.3839375,4.9021,4.9081,4.8842,4.8842,174085.3839
2006-07-18 09:50:00,8.18,8.18,8.14,8.17,387961.712775,4.8901,4.8901,4.8662,4.8842,387961.7128
2006-07-18 10:00:00,8.17,8.21,8.16,8.17,459727.5241125,4.8842,4.9081,4.8782,4.8842,459727.5241
2006-07-18 10:10:00,8.16,8.17,8.14,8.14,165457.245375,4.8782,4.8842,4.8662,4.8662,165457.2454
2006-07-18 10:20:00,8.14,8.16,8.12,8.15,201695.4273375,4.8662,4.8782,4.8543,4.8722,201695.4273
2006-07-18 10:30:00,8.16,8.16,8.14,8.14,157235.1368625,4.8782,4.8782,4.8662,4.8662,157235.1369
2006-07-18 10:40:00,8.15,8.16,8.13,8.14,168908.5008,4.8722,4.8782,4.8603,4.8662,168908.5008
2006-07-18 10:50:00,8.15,8.16,8.14,8.14,127391.9281875,4.8722,4.8782,4.8662,4.8662,127391.9282
2006-07-18 11:00:00,8.14,8.15,8.1,8.11,159265.2871125,4.8662,4.8722,4.8423,4.8483,159265.2871
2006-07-18 11:10:00,8.11,8.11,8.08,8.09,239050.1919375,4.8483,4.8483,4.8304,4.8363,239050.1919
2006-07-18 11:20:00,8.09,8.09,8.05,8.08,260874.307125,4.8363,4.8363,4.8124,4.8304,260874.3071
2006-07-18 11:30:00,8.09,8.12,8.08,8.12,91864.2988125,4.8363,4.8543,4.8304,4.8543,91864.2988
2006-07-18 11:40:00,8.11,8.13,8.1,8.12,140384.8897875,4.8483,4.8603,4.8423,4.8543,140384.8898
2006-07-18 11:50:00,8.13,8.13,8.11,8.12,120387.909825,4.8603,4.8603,4.8483,4.8543,120387.9098
2006-07-18 12:00:00,8.12,8.13,8.1,8.1,55321.5943125,4.8543,4.8603,4.8423,4.8423,55321.5943
2006-07-18 12:10:00,8.1,8.11,8.1,8.1,23854.2654375,4.8423,4.8483,4.8423,4.8423,23854.2654
2006-07-18 12:20:00,8.1,8.11,8.09,8.1,74709.5292,4.8423,4.8483,4.8363,4.8423,74709.5292
2006-07-18 12:30:00,8.1,8.11,8.1,8.1,52174.861425,4.8423,4.8483,4.8423,4.8423,52174.8614
2006-07-18 12:40:00,8.11,8.14,8.1,8.12,191646.1836,4.8483,4.8662,4.8423,4.8543,191646.1836
2006-07-18 12:50:00,8.12,8.13,8.09,8.1,259554.7094625,4.8543,4.8603,4.8363,4.8423,259554.7095
2006-07-18 13:00:00,8.1,8.1,8.07,8.07,157945.68945,4.8423,4.8423,4.8244,4.8244,157945.6894
2006-07-18 13:10:00,8.08,8.08,8.07,8.07,38572.85475,4.8304,4.8304,4.8244,4.8244,38572.8548
2006-07-18 13:20:00,8.07,8.07,8.05,8.05,62427.1201875,4.8244,4.8244,4.8124,4.8124,62427.1202
2006-07-18 13:30:00,8.05,8.06,8.04,8.05,147794.9382,4.8124,4.8184,4.8065,4.8124,147794.9382
2006-07-18 13:40:00,8.05,8.06,8.04,8.04,85875.355575,4.8124,4.8184,4.8065,4.8065,85875.3556
2006-07-18 13:50:00,8.04,8.05,7.99,8.0,564077.2469625,4.8065,4.8124,4.7766,4.7825,564077.247
2006-07-18 14:00:00,8.0,8.03,8.0,8.03,185758.747875,4.7825,4.8005,4.7825,4.8005,185758.7479
2006-07-18 14:10:00,8.03,8.07,8.03,8.06,216414.01665,4.8005,4.8244,4.8005,4.8184,216414.0166
2006-07-18 14:20:00,8.07,8.12,8.06,8.1,172055.2336875,4.8244,4.8543,4.8184,4.8423,172055.2337
2006-07-18 14:30:00,8.1,8.14,8.1,8.14,101609.0200125,4.8423,4.8662,4.8423,4.8662,101609.02
2006-07-18 14:40:00,8.14,8.15,8.1,8.11,261381.8446875,4.8662,4.8722,4.8423,4.8483,261381.8447
2006-07-18 14:50:00,8.11,8.14,8.11,8.13,215094.4189875,4.8483,4.8662,4.8483,4.8603,215094.419
2006-07-18 15:00:00,8.13,8.14,8.12,8.12,146170.818,4.8603,4.8662,4.8543,4.8543,146170.818
2006-07-18 15:10:00,8.11,8.13,8.1,8.13,93792.94155,4.8483,4.8603,4.8423,4.8603,93792.9416
2006-07-18 15:20:00,8.12,8.13,8.11,8.12,161904.4824375,4.8543,4.8603,4.8483,4.8543,161904.4824
2006-07-18 15:30:00,8.13,8.16,8.12,8.16,184337.6427,4.8603,4.8782,4.8543,4.8782,184337.6427
2006-07-18 15:40:00,8.15,8.19,8.15,8.18,401665.2269625,4.8722,4.8961,4.8722,4.8901,401665.227
2006-07-18 15:50:00,8.18,8.22,8.15,8.19,692078.220225,4.8901,4.9141,4.8722,4.8961,692078.2202
2006-07-19 09:30:00,8.18,8.18,8.13,8.15,411308.44065,4.8901,4.8901,4.8603,4.8722,411308.4406
2006-07-19 09:40:00,8.14,8.18,8.12,8.18,448561.6977375,4.8662,4.8901,4.8543,4.8901,448561.6977
2006-07-19 09:50:00,8.18,8.21,8.17,8.19,73694.454075,4.8901,4.9081,4.8842,4.8961,73694.4541
2006-07-19 10:00:00,8.19,8.29,8.18,8.28,979852.0181625,4.8961,4.9559,4.8901,4.9499,979852.0182
2006-07-19 10:10:00,8.32,8.38,8.28,8.37,1235650.9496625,4.9738,5.0097,4.9499,5.0037,1235650.9497
2006-07-19 10:20:00,8.37,8.37,8.35,8.36,534335.5458,5.0037,5.0037,4.9918,4.9978,534335.5458
2006-07-19 10:30:00,8.36,8.37,8.35,8.37,486627.014925,4.9978,5.0037,4.9918,5.0037,486627.0149
2006-07-19 10:40:00,8.36,8.37,8.35,8.36,200172.81465,4.9978,5.0037,4.9918,4.9978,200172.8146
2006-07-19 10:50:00,8.36,8.37,8.35,8.37,857230.9430625,4.9978,5.0037,4.9918,5.0037,857230.9431
2006-07-19 11:00:00,8.37,8.42,8.36,8.4,348272.2753875,5.0037,5.0336,4.9978,5.0217,348272.2754
2006-07-19 11:10:00,8.4,8.41,8.39,8.4,419835.0717,5.0217,5.0276,5.0157,5.0217,419835.0717
2006-07-19 11:20:00,8.4,8.4,8.39,8.39,308785.853025,5.0217,5.0217,5.0157,5.0157,308785.853
2006-07-19 11:30:00,8.4,8.45,8.39,8.45,352840.11345,5.0217,5.0516,5.0157,5.0516,352840.1134
2006-07-19 11:40:00,8.45,8.45,8.43,8.44,101507.5125,5.0516,5.0516,5.0396,5.0456,101507.5125
2006-07-19 11:50:00,8.44,8.44,8.41,8.41,155204.9866125,5.0456,5.0456,5.0276,5.0276,155204.9866
2006-07-19 12:00:00,8.42,8.42,8.41,8.42,76841.1869625,5.0336,5.0336,5.0276,5.0336,76841.187
2006-07-19 12:10:00,8.41,8.42,8.37,8.38,260265.26205,5.0276,5.0336,5.0037,5.0097,260265.262
2006-07-19 12:20:00,8.38,8.38,8.31,8.32,735827.9581125,5.0097,5.0097,4.9679,4.9738,735827.9581
2006-07-19 12:30:00,8.32,8.34,8.29,8.29,231538.6360125,4.9738,4.9858,4.9559,4.9559,231538.636
2006-07-19 12:40:00,8.29,8.33,8.29,8.33,457697.3738625,4.9559,4.9798,4.9559,4.9798,457697.3739
2006-07-19 12:50:00,8.33,8.41,8.33,8.4,189514.5258375,4.9798,5.0276,4.9798,5.0217,189514.5258
2006-07-19 13:00:00,8.4,8.41,8.39,8.4,133177.8564,5.0217,5.0276,5.0157,5.0217,133177.8564
2006-07-19 13:10:00,8.4,8.4,8.38,8.39,295792.891425,5.0217,5.0217,5.0097,5.0157,295792.8914
2006-07-19 13:20:00,8.39,8.43,8.38,8.43,215804.971575,5.0157,5.0396,5.0097,5.0396,215804.9716
2006-07-19 13:30:00,8.43,8.45,8.42,8.43,222707.482425,5.0396,5.0516,5.0336,5.0396,222707.4824
2006-07-19 13:40:00,8.44,8.44,8.4,8.4,75318.574275,5.0456,5.0456,5.0217,5.0217,75318.5743
2006-07-19 13:50:00,8.41,8.43,8.4,8.43,79175.85975,5.0276,5.0396,5.0217,5.0396,79175.8598
2006-07-19 14:00:00,8.43,8.44,8.43,8.44,107191.9332,5.0396,5.0456,5.0396,5.0456,107191.9332
2006-07-19 14:10:00,8.44,8.44,8.43,8.44,48013.0534125,5.0456,5.0456,5.0396,5.0456,48013.0534
2006-07-19 14:20:00,8.44,8.45,8.43,8.44,56539.6844625,5.0456,5.0516,5.0396,5.0456,56539.6845
2006-07-19 14:30:00,8.45,8.45,8.44,8.45,205451.2053,5.0516,5.0516,5.0456,5.0516,205451.2053
2006-07-19 14:40:00,8.45,8.48,8.44,8.47,431305.4206125,5.0516,5.0695,5.0456,5.0635,431305.4206
2006-07-19 14:50:00,8.47,8.48,8.46,8.47,94605.00165,5.0635,5.0695,5.0575,5.0635,94605.0016
2006-07-19 15:00:00,8.47,8.47,8.45,8.45,69938.6761125,5.0635,5.0635,5.0516,5.0516,69938.6761
2006-07-19 15:10:00,8.46,8.46,8.42,8.43,363295.3872375,5.0575,5.0575,5.0336,5.0396,363295.3872
2006-07-19 15:20:00,8.44,8.45,8.44,8.44,100796.9599125,5.0456,5.0516,5.0456,5.0456,100796.9599
2006-07-19 15:30:00,8.44,8.47,8.44,8.45,365934.5825625,5.0456,5.0635,5.0456,5.0516,365934.5826
2006-07-19 15:40:00,8.45,8.46,8.44,8.45,398620.0015875,5.0516,5.0575,5.0456,5.0516,398620.0016
2006-07-19 15:50:00,8.46,8.47,8.43,8.47,865960.5891375,5.0575,5.0635,5.0396,5.0635,865960.5891
2006-07-20 09:30:00,8.52,8.55,8.48,8.49,412526.5308,5.0934,5.1113,5.0695,5.0755,412526.5308
2006-07-20 09:40:00,8.48,8.51,8.45,8.49,312034.093425,5.0695,5.0874,5.0516,5.0755,312034.0934
2006-07-20 09:50:00,8.49,8.5,8.47,8.48,136223.081775,5.0755,5.0815,5.0635,5.0695,136223.0818
2006-07-20 10:00:00,8.47,8.48,8.42,8.45,356088.35385,5.0635,5.0695,5.0336,5.0516,356088.3538
2006-07-20 10:10:00,8.45,8.51,8.43,8.5,737858.1083625,5.0516,5.0874,5.0396,5.0815,737858.1084
2006-07-20 10:20:00,8.5,8.51,8.45,8.46,221793.9148125,5.0815,5.0874,5.0516,5.0575,221793.9148
2006-07-20 10:30:00,8.47,8.48,8.44,8.46,409379.7979125,5.0635,5.0695,5.0456,5.0575,409379.7979
2006-07-20 10:40:00,8.46,8.46,8.43,8.44,44054.260425,5.0575,5.0575,5.0396,5.0456,44054.2604
2006-07-20 10:50:00,8.44,8.46,8.42,8.46,120489.4173375,5.0456,5.0575,5.0336,5.0575,120489.4173
2006-07-20 11:00:00,8.46,8.5,8.46,8.48,309699.4206375,5.0575,5.0815,5.0575,5.0695,309699.4206
2006-07-20 11:10:00,8.47,8.51,8.47,8.47,207481.35555,5.0635,5.0874,5.0635,5.0635,207481.3556
2006-07-20 11:20:00,8.47,8.48,8.44,8.45,309699.4206375,5.0635,5.0695,5.0456,5.0516,309699.4206
2006-07-20 11:30:00,8.45,8.48,8.45,8.47,61107.522525,5.0516,5.0695,5.0516,5.0635,61107.5225
2006-07-20 11:40:00,8.46,8.48,8.46,8.46,116124.5943,5.0575,5.0695,5.0575,5.0575,116124.5943
2006-07-20 11:50:00,8.46,8.48,8.45,8.48,119474.3422125,5.0575,5.0695,5.0516,5.0695,119474.3422
2006-07-20 12:00:00,8.47,8.48,8.47,8.47,113383.8914625,5.0635,5.0695,5.0635,5.0635,113383.8915
2006-07-20 12:10:00,8.47,8.48,8.44,8.46,38572.85475,5.0635,5.0695,5.0456,5.0575,38572.8548
2006-07-20 12:20:00,8.45,8.46,8.43,8.44,117444.1919625,5.0516,5.0575,5.0396,5.0456,117444.192
2006-07-20 12:30:00,8.44,8.44,8.42,8.43,166370.8129875,5.0456,5.0456,5.0336,5.0396,166370.813
2006-07-20 12:40:00,8.43,8.45,8.42,8.45,113485.398975,5.0396,5.0516,5.0336,5.0516,113485.399
2006-07-20 12:50:00,8.45,8.45,8.42,8.45,110846.20365,5.0516,5.0516,5.0336,5.0516,110846.2036
2006-07-20 13:00:00,8.45,8.47,8.44,8.45,295792.891425,5.0516,5.0635,5.0456,5.0516,295792.8914
2006-07-20 13:10:00,8.45,8.47,8.45,8.46,186063.2704125,5.0516,5.0635,5.0516,5.0575,186063.2704
2006-07-20 13:20:00,8.45,8.47,8.45,8.45,86788.9231875,5.0516,5.0635,5.0516,5.0516,86788.9232
2006-07-20 13:30:00,8.45,8.47,8.44,8.45,188803.97325,5.0516,5.0635,5.0456,5.0516,188803.9732
2006-07-20 13:40:00,8.44,8.46,8.42,8.43,595443.068325,5.0456,5.0575,5.0336,5.0396,595443.0683
2006-07-20 13:50:00,8.44,8.45,8.43,8.44,227376.828,5.0456,5.0516,5.0396,5.0456,227376.828
2006-07-20 14:00:00,8.44,8.45,8.38,8.38,406233.065025,5.0456,5.0516,5.0097,5.0097,406233.065
2006-07-20 14:10:00,8.38,8.38,8.35,8.36,614221.9581375,5.0097,5.0097,4.9918,4.9978,614221.9581
2006-07-20 14:20:00,8.35,8.37,8.33,8.36,223012.0049625,4.9918,5.0037,4.9798,4.9978,223012.005
2006-07-20 14:30:00,8.36,8.37,8.35,8.37,216414.01665,4.9978,5.0037,4.9918,5.0037,216414.0166
2006-07-20 14:40:00,8.36,8.39,8.35,8.39,131249.2136625,4.9978,5.0157,4.9918,5.0157,131249.2137
2006-07-20 14:50:00,8.39,8.4,8.35,8.36,145561.772925,5.0157,5.0217,4.9918,4.9978,145561.7729
2006-07-20 15:00:00,8.35,8.39,8.35,8.38,97041.18195,4.9918,5.0157,4.9918,5.0097,97041.182
2006-07-20 15:10:00,8.38,8.39,8.36,8.38,93082.3889625,5.0097,5.0157,4.9978,5.0097,93082.389
2006-07-20 15:20:00,8.37,8.38,8.33,8.35,234888.383925,5.0037,5.0097,4.9798,4.9918,234888.3839
2006-07-20 15:30:00,8.36,8.36,8.34,8.34,159874.3321875,4.9978,4.9978,4.9858,4.9858,159874.3322
2006-07-20 15:40:00,8.34,8.34,8.33,8.33,328985.8480125,4.9858,4.9858,4.9798,4.9798,328985.848
2006-07-20 15:50:00,8.33,8.34,8.3,8.3,775720.410525,4.9798,4.9858,4.9619,4.9619,775720.4105
2006-07-21 09:30:00,8.13,8.14,8.11,8.12,415673.2636875,4.8603,4.8662,4.8483,4.8543,415673.2637
2006-07-21 09:40:00,8.12,8.12,8.06,8.06,290108.470725,4.8543,4.8543,4.8184,4.8184,290108.4707
2006-07-21 09:50:00,8.06,8.07,7.88,8.02,1790795.535525,4.8184,4.8244,4.7108,4.7945,1790795.5355
2006-07-21 10:00:00,8.02,8.02,7.93,7.95,1331575.548975,4.7945,4.7945,4.7407,4.7527,1331575.549
2006-07-21 10:10:00,7.94,7.95,7.87,7.89,1287115.2585,4.7467,4.7527,4.7048,4.7168,1287115.2585
2006-07-21 10:20:00,7.89,7.97,7.89,7.97,1215247.93965,4.7168,4.7646,4.7168,4.7646,1215247.9396
2006-07-21 10:30:00,7.97,7.98,7.94,7.96,652388.7828375,4.7646,4.7706,4.7467,4.7586,652388.7828
2006-07-21 10:40:00,7.97,8.02,7.95,8.0,1011014.8245,4.7646,4.7945,4.7527,4.7825,1011014.8245
2006-07-21 10:50:00,8.01,8.03,8.0,8.02,143531.622675,4.7885,4.8005,4.7825,4.7945,143531.6227
2006-07-21 11:00:00,8.02,8.04,7.96,7.99,442166.72445,4.7945,4.8065,4.7586,4.7766,442166.7244
2006-07-21 11:10:00,7.99,8.0,7.97,7.97,80799.97995,4.7766,4.7825,4.7646,4.7646,80799.9799
2006-07-21 11:20:00,7.98,7.99,7.95,7.95,351215.99325,4.7706,4.7766,4.7527,4.7527,351215.9932
2006-07-21 11:30:00,7.95,7.97,7.94,7.97,233568.7862625,4.7527,4.7646,4.7467,4.7646,233568.7863
2006-07-21 11:40:00,7.97,7.98,7.96,7.97,138456.24705,4.7646,4.7706,4.7586,4.7646,138456.247
2006-07-21 11:50:00,7.97,8.01,7.96,8.0,252855.2136375,4.7646,4.7885,4.7586,4.7825,252855.2136
2006-07-21 12:00:00,7.99,8.0,7.96,7.97,652084.2603,4.7766,4.7825,4.7586,4.7646,652084.2603
2006-07-21 12:10:00,7.97,7.97,7.93,7.95,415876.2787125,4.7646,4.7646,4.7407,4.7527,415876.2787
2006-07-21 12:20:00,7.95,7.95,7.94,7.95,162818.05005,4.7527,4.7527,4.7467,4.7527,162818.05
2006-07-21 12:30:00,7.94,7.95,7.91,7.93,251434.1084625,4.7467,4.7527,4.7287,4.7407,251434.1085
2006-07-21 12:40:00,7.93,7.96,7.93,7.94,92777.866425,4.7407,4.7586,4.7407,4.7467,92777.8664
2006-07-21 12:50:00,7.95,7.95,7.92,7.92,144445.1902875,4.7527,4.7527,4.7347,4.7347,144445.1903
2006-07-21 13:00:00,7.93,7.93,7.89,7.91,335685.3438375,4.7407,4.7407,4.7168,4.7287,335685.3438
2006-07-21 13:10:00,7.91,7.92,7.89,7.89,254479.3338375,4.7287,4.7347,4.7168,4.7168,254479.3338
2006-07-21 13:20:00,7.89,7.9,7.87,7.88,431305.4206125,4.7168,4.7228,4.7048,4.7108,431305.4206
2006-07-21 13:30:00,7.88,7.9,7.88,7.89,168705.485775,4.7108,4.7228,4.7108,4.7168,168705.4858
2006-07-21 13:40:00,7.89,7.93,7.88,7.93,281074.3021125,4.7168,4.7407,4.7108,4.7407,281074.3021
2006-07-21 13:50:00,7.93,7.98,7.92,7.94,460235.061675,4.7407,4.7706,4.7347,4.7467,460235.0617
2006-07-21 14:00:00,7.95,7.95,7.93,7.94,193473.318825,4.7527,4.7527,4.7407,4.7467,193473.3188
2006-07-21 14:10:00,7.94,7.94,7.91,7.91,1110796.7092875,4.7467,4.7467,4.7287,4.7287,1110796.7093
2006-07-21 14:20:00,7.91,7.93,7.89,7.89,566919.4573125,4.7287,4.7407,4.7168,4.7168,566919.4573
2006-07-21 14:30:00,7.9,7.91,7.89,7.9,435771.7511625,4.7228,4.7287,4.7168,4.7228,435771.7512
2006-07-21 14:40:00,7.91,7.91,7.88,7.88,443486.3221125,4.7287,4.7287,4.7108,4.7108,443486.3221
2006-07-21 14:50:00,7.88,7.88,7.86,7.88,351012.978225,4.7108,4.7108,4.6988,4.7108,351012.9782
2006-07-21 15:00:00,7.87,7.88,7.85,7.85,334670.2687125,4.7048,4.7108,4.6929,4.6929,334670.2687
2006-07-21 15:10:00,7.85,7.93,7.85,7.86,510075.2503125,4.6929,4.7407,4.6929,4.6988,510075.2503
2006-07-21 15:20:00,7.86,7.86,7.85,7.86,259757.7244875,4.6988,4.6988,4.6929,4.6988,259757.7245
2006-07-21 15:30:00,7.86,7.89,7.85,7.86,762016.8963375,4.6988,4.7168,4.6929,4.6988,762016.8963
2006-07-21 15:40:00,7.87,7.88,7.86,7.87,592194.827925,4.7048,4.7108,4.6988,4.7048,592194.8279
2006-07-21 15:50:00,7.88,7.91,7.87,7.89,856723.4055,4.7108,4.7287,4.7048,4.7168,856723.4055
2006-07-24 09:30:00,7.94,8.01,7.93,8.0,886769.6292,4.7467,4.7885,4.7407,4.7825,886769.6292
2006-07-24 09:40:00,8.01,8.1,8.0,8.09,649546.5724875,4.7885,4.8423,4.7825,4.8363,649546.5725
2006-07-24 09:50:00,8.1,8.1,8.04,8.07,651576.7227375,4.8423,4.8423,4.8065,4.8244,651576.7227
2006-07-24 10:00:00,8.08,8.08,8.05,8.06,309902.4356625,4.8304,4.8304,4.8124,4.8184,309902.4357
2006-07-24 10:10:00,8.06,8.1,8.05,8.1,311425.04835,4.8184,4.8423,4.8124,4.8423,311425.0484
2006-07-24 10:20:00,8.1,8.1,8.08,8.09,182002.9699125,4.8423,4.8423,4.8304,4.8363,182002.9699
2006-07-24 10:30:00,8.09,8.13,8.09,8.12,1608995.5806375,4.8363,4.8603,4.8363,4.8543,1608995.5806
2006-07-24 10:40:00,8.13,8.13,8.12,8.13,204436.130175,4.8603,4.8603,4.8543,4.8603,204436.1302
2006-07-24 10:50:00,8.13,8.14,8.11,8.11,510176.757825,4.8603,4.8662,4.8483,4.8483,510176.7578
2006-07-24 11:00:00,8.11,8.16,8.1,8.14,342689.3622,4.8483,4.8782,4.8423,4.8662,342689.3622
2006-07-24 11:10:00,8.16,8.17,8.15,8.16,265848.1752375,4.8782,4.8842,4.8722,4.8782,265848.1752
2006-07-24 11:20:00,8.17,8.18,8.16,8.17,129219.0634125,4.8842,4.8901,4.8782,4.8842,129219.0634
2006-07-24 11:30:00,8.17,8.17,8.16,8.17,147185.893125,4.8842,4.8842,4.8782,4.8842,147185.8931
2006-07-24 11:40:00,8.17,8.17,8.16,8.17,180074.327175,4.8842,4.8842,4.8782,4.8842,180074.3272
2006-07-24 11:50:00,8.17,8.17,8.16,8.17,92473.3438875,4.8842,4.8842,4.8782,4.8842,92473.3439
2006-07-24 12:00:00,8.17,8.17,8.15,8.16,109222.08345,4.8842,4.8842,4.8722,4.8782,109222.0834
2006-07-24 12:10:00,8.15,8.16,8.15,8.15,325230.07005,4.8722,4.8782,4.8722,4.8722,325230.07
2006-07-24 12:20:00,8.15,8.16,8.14,8.14,142009.0099875,4.8722,4.8782,4.8662,4.8662,142009.01
2006-07-24 12:30:00,8.15,8.15,8.11,8.12,127594.9432125,4.8722,4.8722,4.8483,4.8543,127594.9432
2006-07-24 12:40:00,8.11,8.13,8.11,8.12,146678.3555625,4.8483,4.8603,4.8483,4.8543,146678.3556
2006-07-24 12:50:00,8.13,8.13,8.12,8.13,84048.22035,4.8603,4.8603,4.8543,4.8603,84048.2204
2006-07-24 13:00:00,8.12,8.13,8.09,8.1,130132.631025,4.8543,4.8603,4.8363,4.8423,130132.631
2006-07-24 13:10:00,8.11,8.11,8.09,8.1,71765.8113375,4.8483,4.8483,4.8363,4.8423,71765.8113
2006-07-24 13:20:00,8.1,8.13,8.09,8.13,136020.06675,4.8423,4.8603,4.8363,4.8603,136020.0668
2006-07-24 13:30:00,8.13,8.14,8.12,8.14,85164.8029875,4.8603,4.8662,4.8543,4.8662,85164.803
2006-07-24 13:40:00,8.14,8.15,8.14,8.14,60092.4474,4.8662,4.8722,4.8662,4.8662,60092.4474
2006-07-24 13:50:00,8.15,8.15,8.14,8.15,47404.0083375,4.8722,4.8722,4.8662,4.8722,47404.0083
2006-07-24 14:00:00,8.14,8.16,8.14,8.15,124549.7178375,4.8662,4.8782,4.8662,4.8722,124549.7178
2006-07-24 14:10:00,8.15,8.16,8.13,8.16,363802.9248,4.8722,4.8782,4.8603,4.8782,363802.9248
2006-07-24 14:20:00,8.16,8.19,8.15,8.19,624677.231925,4.8782,4.8961,4.8722,4.8961,624677.2319
2006-07-24 14:30:00,8.18,8.21,8.18,8.2,197736.63435,4.8901,4.9081,4.8901,4.9021,197736.6344
2006-07-24 14:40:00,8.21,8.21,8.2,8.21,116530.62435,4.9081,4.9081,4.9021,4.9081,116530.6244
2006-07-24 14:50:00,8.21,8.22,8.2,8.21,115515.549225,4.9081,4.9141,4.9021,4.9081,115515.5492
2006-07-24 15:00:00,8.22,8.23,8.21,8.22,156727.5993,4.9141,4.92,4.9081,4.9141,156727.5993
2006-07-24 15:10:00,8.23,8.28,8.22,8.28,464396.8696875,4.92,4.9499,4.9141,4.9499,464396.8697
2006-07-24 15:20:00,8.28,8.28,8.24,8.26,191443.168575,4.9499,4.9499,4.926,4.938,191443.1686
2006-07-24 15:30:00,8.26,8.29,8.24,8.29,400853.1668625,4.938,4.9559,4.926,4.9559,400853.1669
2006-07-24 15:40:00,8.29,8.29,8.24,8.28,345633.0800625,4.9559,4.9559,4.926,4.9499,345633.0801
2006-07-24 15:50:00,8.27,8.28,8.25,8.26,678171.6910125,4.944,4.9499,4.932,4.938,678171.691
2006-07-25 09:30:00,8.28,8.28,8.2,8.2,124042.180275,4.9499,4.9499,4.9021,4.9021,124042.1803
2006-07-25 09:40:00,8.19,8.29,8.18,8.27,297417.011625,4.8961,4.9559,4.8901,4.944,297417.0116
2006-07-25 09:50:00,8.28,8.28,8.27,8.28,88717.565925,4.9499,4.9499,4.944,4.9499,88717.5659
2006-07-25 10:00:00,8.28,8.32,8.28,8.31,248388.8830875,4.9499,4.9738,4.9499,4.9679,248388.8831
2006-07-25 10:10:00,8.31,8.31,8.29,8.31,127493.4357,4.9679,4.9679,4.9559,4.9679,127493.4357
2006-07-25 10:20:00,8.31,8.31,8.28,8.28,158047.1969625,4.9679,4.9679,4.9499,4.9499,158047.197
2006-07-25 10:30:00,8.28,8.29,8.19,8.21,117545.699475,4.9499,4.9559,4.8961,4.9081,117545.6995
2006-07-25 10:40:00,8.21,8.26,8.2,8.21,138456.24705,4.9081,4.938,4.9021,4.9081,138456.247
2006-07-25 10:50:00,8.22,8.24,8.19,8.24,151043.1786,4.9141,4.926,4.8961,4.926,151043.1786
2006-07-25 11:00:00,8.24,8.26,8.24,8.26,111658.26375,4.926,4.938,4.926,4.938,111658.2638
2006-07-25 11:10:00,8.25,8.26,8.21,8.21,112673.338875,4.932,4.938,4.9081,4.9081,112673.3389
2006-07-25 11:20:00,8.21,8.24,8.2,8.24,89732.64105,4.9081,4.926,4.9021,4.926,89732.641
2006-07-25 11:30:00,8.24,8.25,8.21,8.23,100086.407325,4.926,4.932,4.9081,4.92,100086.4073
2006-07-25 11:40:00,8.22,8.23,8.21,8.21,47708.530875,4.9141,4.92,4.9081,4.9081,47708.5309
2006-07-25 11:50:00,8.21,8.22,8.17,8.19,186773.823,4.9081,4.9141,4.8842,4.8961,186773.823
2006-07-25 12:00:00,8.19,8.2,8.18,8.18,139369.8146625,4.8961,4.9021,4.8901,4.8901,139369.8147
2006-07-25 12:10:00,8.18,8.18,8.12,8.15,234989.8914375,4.8901,4.8901,4.8543,4.8722,234989.8914
2006-07-25 12:20:00,8.15,8.17,8.15,8.16,104248.2153375,4.8722,4.8842,4.8722,4.8782,104248.2153
2006-07-25 12:30:00,8.17,8.19,8.16,8.17,60498.47745,4.8842,4.8961,4.8782,4.8842,60498.4774
2006-07-25 12:40:00,8.18,8.18,8.17,8.18,58874.35725,4.8901,4.8901,4.8842,4.8901,58874.3572
2006-07-25 12:50:00,8.17,8.2,8.17,8.19,59280.3873,4.8842,4.9021,4.8842,4.8961,59280.3873
2006-07-25 13:00:00,8.2,8.21,8.19,8.21,28726.6260375,4.9021,4.9081,4.8961,4.9081,28726.626
2006-07-25 13:10:00,8.21,8.23,8.2,8.22,55727.6243625,4.9081,4.92,4.9021,4.9141,55727.6244
2006-07-25 13:20:00,8.21,8.22,8.2,8.21,88108.52085,4.9081,4.9141,4.9021,4.9081,88108.5208
2006-07-25 13:30:00,8.21,8.22,8.2,8.2,124143.6877875,4.9081,4.9141,4.9021,4.9021,124143.6878
2006-07-25 13:40:00,8.2,8.23,8.2,8.22,75115.55925,4.9021,4.92,4.9021,4.9141,75115.5592
2006-07-25 13:50:00,8.22,8.24,8.2,8.2,144242.1752625,4.9141,4.926,4.9021,4.9021,144242.1753
2006-07-25 14:00:00,8.2,8.22,8.19,8.2,77856.2620875,4.9021,4.9141,4.8961,4.9021,77856.2621
2006-07-25 14:10:00,8.21,8.21,8.16,8.18,108511.5308625,4.9081,4.9081,4.8782,4.8901,108511.5309
2006-07-25 14:20:00,8.19,8.19,8.16,8.17,116429.1168375,4.8961,4.8961,4.8782,4.8842,116429.1168
2006-07-25 14:30:00,8.17,8.2,8.14,8.16,197533.619325,4.8842,4.9021,4.8662,4.8782,197533.6193
2006-07-25 14:40:00,8.16,8.18,8.15,8.18,244430.0901,4.8782,4.8901,4.8722,4.8901,244430.0901
2006-07-25 14:50:00,8.18,8.2,8.17,8.2,142313.532525,4.8901,4.9021,4.8842,4.9021,142313.5325
2006-07-25 15:00:00,8.2,8.22,8.19,8.21,194488.39395,4.9021,4.9141,4.8961,4.9081,194488.394
2006-07-25 15:10:00,8.21,8.24,8.19,8.24,284931.5875875,4.9081,4.926,4.8961,4.926,284931.5876
2006-07-25 15:20:00,8.24,8.25,8.23,8.24,169213.0233375,4.926,4.932,4.92,4.926,169213.0233
2006-07-25 15:30:00,8.24,8.27,8.24,8.25,214891.4039625,4.926,4.944,4.926,4.932,214891.404
2006-07-25 15:40:00,8.26,8.28,8.24,8.25,446836.070025,4.938,4.9499,4.926,4.932,446836.07
2006-07-25 15:50:00,8.24,8.29,8.24,8.28,446836.070025,4.926,4.9559,4.926,4.9499,446836.07
2006-07-26 09:30:00,8.28,8.28,8.14,8.19,266051.1902625,4.9499,4.9499,4.8662,4.8961,266051.1903
2006-07-26 09:40:00,8.2,8.2,8.16,8.17,136527.6043125,4.9021,4.9021,4.8782,4.8842,136527.6043
2006-07-26 09:50:00,8.17,8.21,8.17,8.21,840888.23355,4.8842,4.9081,4.8842,4.9081,840888.2336
2006-07-26 10:00:00,8.21,8.23,8.19,8.2,106176.858075,4.9081,4.92,4.8961,4.9021,106176.8581
2006-07-26 10:10:00,8.2,8.24,8.2,8.21,159874.3321875,4.9021,4.926,4.9021,4.9081,159874.3322
2006-07-26 10:20:00,8.2,8.23,8.19,8.21,266863.2503625,4.9021,4.92,4.8961,4.9081,266863.2504
2006-07-26 10:30:00,8.21,8.24,8.2,8.24,118459.2670875,4.9081,4.926,4.9021,4.926,118459.2671
2006-07-26 10:40:00,8.24,8.26,8.23,8.24,177232.116825,4.926,4.938,4.92,4.926,177232.1168
2006-07-26 10:50:00,8.24,8.25,8.23,8.24,67908.5258625,4.926,4.932,4.92,4.926,67908.5259
2006-07-26 11:00:00,8.24,8.27,8.23,8.27,65776.8681,4.926,4.944,4.92,4.944,65776.8681
2006-07-26 11:10:00,8.27,8.31,8.27,8.29,241283.3572125,4.944,4.9679,4.944,4.9559,241283.3572
2006-07-26 11:20:00,8.29,8.3,8.26,8.27,222910.49745,4.9559,4.9619,4.938,4.944,222910.4974
2006-07-26 11:30:00,8.27,8.28,8.24,8.27,166167.7979625,4.944,4.9499,4.926,4.944,166167.798
2006-07-26 11:40:00,8.27,8.28,8.26,8.27,126173.8380375,4.944,4.9499,4.938,4.944,126173.838
2006-07-26 11:50:00,8.27,8.29,8.27,8.28,184845.1802625,4.944,4.9559,4.944,4.9499,184845.1803
2006-07-26 12:00:00,8.28,8.3,8.28,8.29,219459.242025,4.9499,4.9619,4.9499,4.9559,219459.242
2006-07-26 12:10:00,8.29,8.3,8.27,8.29,370502.420625,4.9559,4.9619,4.944,4.9559,370502.4206
2006-07-26 12:20:00,8.29,8.31,8.29,8.3,133177.8564,4.9559,4.9679,4.9559,4.9619,133177.8564
2006-07-26 12:30:00,8.3,8.31,8.29,8.3,52073.3539125,4.9619,4.9679,4.9559,4.9619,52073.3539
2006-07-26 12:40:00,8.3,8.3,8.29,8.3,46896.470775,4.9619,4.9619,4.9559,4.9619,46896.4708
2006-07-26 12:50:00,8.3,8.34,8.3,8.32,118966.80465,4.9619,4.9858,4.9619,4.9738,118966.8046
2006-07-26 13:00:00,8.32,8.32,8.3,8.32,81916.5625875,4.9738,4.9738,4.9619,4.9738,81916.5626
2006-07-26 13:10:00,8.32,8.32,8.31,8.32,104146.707825,4.9738,4.9738,4.9679,4.9738,104146.7078
2006-07-26 13:20:00,8.32,8.32,8.3,8.31,35223.1068375,4.9738,4.9738,4.9619,4.9679,35223.1068
2006-07-26 13:30:00,8.31,8.32,8.3,8.31,58772.8497375,4.9679,4.9738,4.9619,4.9679,58772.8497
2006-07-26 13:40:00,8.31,8.31,8.3,8.31,86991.9382125,4.9679,4.9679,4.9619,4.9679,86991.9382
2006-07-26 13:50:00,8.31,8.33,8.3,8.33,262599.9348375,4.9679,4.9798,4.9619,4.9798,262599.9348
2006-07-26 14:00:00,8.32,8.33,8.3,8.3,213876.3288375,4.9738,4.9798,4.9619,4.9619,213876.3288
2006-07-26 14:10:00,8.3,8.32,8.29,8.32,71968.8263625,4.9619,4.9738,4.9559,4.9738,71968.8264
2006-07-26 14:20:00,8.32,8.32,8.31,8.32,59178.8797875,4.9738,4.9738,4.9679,4.9738,59178.8798
2006-07-26 14:30:00,8.32,8.36,8.31,8.35,207887.3856,4.9738,4.9978,4.9679,4.9918,207887.3856
2006-07-26 14:40:00,8.34,8.34,8.32,8.32,77957.7696,4.9858,4.9858,4.9738,4.9738,77957.7696
2006-07-26 14:50:00,8.32,8.35,8.31,8.34,285946.6627125,4.9738,4.9918,4.9679,4.9858,285946.6627
2006-07-26 15:00:00,8.34,8.35,8.33,8.34,229203.963225,4.9858,4.9918,4.9798,4.9858,229203.9632
2006-07-26 15:10:00,8.34,8.36,8.33,8.34,314774.7962625,4.9858,4.9978,4.9798,4.9858,314774.7963
2006-07-26 15:20:00,8.34,8.34,8.31,8.32,214688.3889375,4.9858,4.9858,4.9679,4.9738,214688.3889
2006-07-26 15:30:00,8.32,8.32,8.31,8.32,89935.656075,4.9738,4.9738,4.9679,4.9738,89935.6561
2006-07-26 15:40:00,8.32,8.32,8.31,8.31,217023.061725,4.9738,4.9738,4.9679,4.9679,217023.0617
2006-07-26 15:50:00,8.32,8.32,8.3,8.32,244633.105125,4.9738,4.9738,4.9619,4.9738,244633.1051
2006-07-27 09:30:00,8.52,8.54,8.52,8.53,556159.6609875,5.0934,5.1054,5.0934,5.0994,556159.661
2006-07-27 09:40:00,8.53,8.61,8.52,8.57,843324.41385,5.0994,5.1472,5.0934,5.1233,843324.4138
2006-07-27 09:50:00,8.57,8.64,8.57,8.61,944425.8963,5.1233,5.1651,5.1233,5.1472,944425.8963
2006-07-27 10:00:00,8.61,8.62,8.55,8.58,521850.1217625,5.1472,5.1532,5.1113,5.1293,521850.1218
2006-07-27 10:10:00,8.58,8.61,8.57,8.58,245648.18025,5.1293,5.1472,5.1233,5.1293,245648.1802
2006-07-27 10:20:00,8.57,8.58,8.55,8.56,270822.04335,5.1233,5.1293,5.1113,5.1173,270822.0434
2006-07-27 10:30:00,8.57,8.57,8.55,8.55,256915.5141375,5.1233,5.1233,5.1113,5.1113,256915.5141
2006-07-27 10:40:00,8.55,8.56,8.5,8.5,415774.7712,5.1113,5.1173,5.0815,5.0815,415774.7712
2006-07-27 10:50:00,8.49,8.52,8.47,8.5,379232.0667,5.0755,5.0934,5.0635,5.0815,379232.0667
2006-07-27 11:00:00,8.5,8.5,8.46,8.46,210729.59595,5.0815,5.0815,5.0575,5.0575,210729.596
2006-07-27 11:10:00,8.47,8.47,8.46,8.46,134700.4690875,5.0635,5.0635,5.0575,5.0575,134700.4691
2006-07-27 11:20:00,8.46,8.48,8.45,8.47,202913.5174875,5.0575,5.0695,5.0516,5.0635,202913.5175
2006-07-27 11:30:00,8.47,8.48,8.42,8.43,539106.3988875,5.0635,5.0695,5.0336,5.0396,539106.3989
2006-07-27 11:40:00,8.42,8.44,8.39,8.4,276201.9415125,5.0336,5.0456,5.0157,5.0217,276201.9415
2006-07-27 11:50:00,8.4,8.42,8.39,8.42,119981.879775,5.0217,5.0336,5.0157,5.0336,119981.8798
2006-07-27 12:00:00,8.41,8.42,8.41,8.41,215398.941525,5.0276,5.0336,5.0276,5.0276,215398.9415
2006-07-27 12:10:00,8.41,8.47,8.41,8.47,256712.4991125,5.0276,5.0635,5.0276,5.0635,256712.4991
2006-07-27 12:20:00,8.47,8.47,8.44,8.45,67197.973275,5.0635,5.0635,5.0456,5.0516,67197.9733
2006-07-27 12:30:00,8.45,8.45,8.44,8.45,36238.1819625,5.0516,5.0516,5.0456,5.0516,36238.182
2006-07-27 12:40:00,8.44,8.45,8.44,8.45,115617.0567375,5.0456,5.0516,5.0456,5.0516,115617.0567
2006-07-27 12:50:00,8.45,8.45,8.43,8.44,101304.497475,5.0516,5.0516,5.0396,5.0456,101304.4975
2006-07-27 13:00:00,8.44,8.44,8.42,8.43,187585.8831,5.0456,5.0456,5.0336,5.0396,187585.8831
2006-07-27 13:10:00,8.44,8.45,8.42,8.45,436989.8413125,5.0456,5.0516,5.0336,5.0516,436989.8413
2006-07-27 13:20:00,8.44,8.44,8.42,8.43,134598.961575,5.0456,5.0456,5.0336,5.0396,134598.9616
2006-07-27 13:30:00,8.42,8.43,8.37,8.39,212556.731175,5.0336,5.0396,5.0037,5.0157,212556.7312
2006-07-27 13:40:00,8.39,8.39,8.36,8.38,214282.3588875,5.0157,5.0157,4.9978,5.0097,214282.3589
2006-07-27 13:50:00,8.37,8.38,8.35,8.36,241790.894775,5.0037,5.0097,4.9918,4.9978,241790.8948
2006-07-27 14:00:00,8.35,8.36,8.32,8.33,131147.70615,4.9918,4.9978,4.9738,4.9798,131147.7062
2006-07-27 14:10:00,8.33,8.33,8.3,8.31,152159.7612375,4.9798,4.9798,4.9619,4.9679,152159.7612
2006-07-27 14:20:00,8.31,8.31,8.29,8.29,508958.667675,4.9679,4.9679,4.9559,4.9559,508958.6677
2006-07-27 14:30:00,8.3,8.3,8.29,8.29,128813.0333625,4.9619,4.9619,4.9559,4.9559,128813.0334
2006-07-27 14:40:00,8.29,8.29,8.29,8.29,159874.3321875,4.9559,4.9559,4.9559,4.9559,159874.3322
2006-07-27 14:50:00,8.29,8.29,8.29,8.29,66385.913175,4.9559,4.9559,4.9559,4.9559,66385.9132
2006-07-27 15:00:00,8.29,8.3,8.29,8.29,288687.36555,4.9559,4.9619,4.9559,4.9559,288687.3656
2006-07-27 15:10:00,8.29,8.29,8.26,8.27,299954.6994375,4.9559,4.9559,4.938,4.944,299954.6994
2006-07-27 15:20:00,8.28,8.28,8.25,8.26,284221.035,4.9499,4.9499,4.932,4.938,284221.035
2006-07-27 15:30:00,8.25,8.27,8.25,8.26,387454.1752125,4.932,4.944,4.932,4.938,387454.1752
2006-07-27 15:40:00,8.26,8.26,8.25,8.25,314368.7662125,4.938,4.938,4.932,4.932,314368.7662
2006-07-27 15:50:00,8.26,8.26,8.25,8.25,429985.82295,4.938,4.938,4.932,4.932,429985.823
2006-07-28 09:30:00,8.25,8.29,8.23,8.27,377607.9465,4.932,4.9559,4.92,4.944,377607.9465
2006-07-28 09:40:00,8.27,8.32,8.27,8.31,159468.3021375,4.944,4.9738,4.944,4.9679,159468.3021
2006-07-28 09:50:00,8.3,8.3,8.24,8.26,264427.0700625,4.9619,4.9619,4.926,4.938,264427.0701
2006-07-28 10:00:00,8.26,8.28,8.25,8.27,257626.066725,4.938,4.9499,4.932,4.944,257626.0667
2006-07-28 10:10:00,8.27,8.29,8.26,8.27,221083.362225,4.944,4.9559,4.938,4.944,221083.3622
2006-07-28 10:20:00,8.27,8.28,8.23,8.26,171040.1585625,4.944,4.9499,4.92,4.938,171040.1586
2006-07-28 10:30:00,8.26,8.29,8.25,8.28,210222.0583875,4.938,4.9559,4.932,4.9499,210222.0584
2006-07-28 10:40:00,8.29,8.29,8.27,8.29,335076.2987625,4.9559,4.9559,4.944,4.9559,335076.2988
2006-07-28 10:50:00,8.29,8.32,8.29,8.32,295589.8764,4.9559,4.9738,4.9559,4.9738,295589.8764
2006-07-28 11:00:00,8.32,8.35,8.29,8.3,327158.7127875,4.9738,4.9918,4.9559,4.9619,327158.7128
2006-07-28 11:10:00,8.3,8.37,8.29,8.35,617165.676,4.9619,5.0037,4.9559,4.9918,617165.676
2006-07-28 11:20:00,8.35,8.38,8.33,8.33,291631.0834125,4.9918,5.0097,4.9798,4.9798,291631.0834
2006-07-28 11:30:00,8.34,8.35,8.33,8.34,228391.903125,4.9858,4.9918,4.9798,4.9858,228391.9031
2006-07-28 11:40:00,8.34,8.35,8.32,8.34,141196.9498875,4.9858,4.9918,4.9738,4.9858,141196.9499
2006-07-28 11:50:00,8.35,8.37,8.34,8.35,187991.91315,4.9918,5.0037,4.9858,4.9918,187991.9132
2006-07-28 12:00:00,8.35,8.37,8.34,8.37,309800.92815,4.9918,5.0037,4.9858,5.0037,309800.9282
2006-07-28 12:10:00,8.36,8.38,8.35,8.36,303101.432325,4.9978,5.0097,4.9918,4.9978,303101.4323
2006-07-28 12:20:00,8.35,8.39,8.34,8.38,391006.93815,4.9918,5.0157,4.9858,5.0097,391006.9382
2006-07-28 12:30:00,8.39,8.39,8.36,8.36,369690.360525,5.0157,5.0157,4.9978,4.9978,369690.3605
2006-07-28 12:40:00,8.37,8.37,8.36,8.37,144140.66775,5.0037,5.0037,4.9978,5.0037,144140.6678
2006-07-28 12:50:00,8.37,8.38,8.36,8.38,161904.4824375,5.0037,5.0097,4.9978,5.0097,161904.4824
2006-07-28 13:00:00,8.37,8.42,8.37,8.42,259960.7395125,5.0037,5.0336,5.0037,5.0336,259960.7395
2006-07-28 13:10:00,8.42,8.46,8.42,8.45,409582.8129375,5.0336,5.0575,5.0336,5.0516,409582.8129
2006-07-28 13:20:00,8.45,8.47,8.45,8.45,160381.86975,5.0516,5.0635,5.0516,5.0516,160381.8698
2006-07-28 13:30:00,8.46,8.46,8.44,8.46,160584.884775,5.0575,5.0575,5.0456,5.0575,160584.8848
2006-07-28 13:40:00,8.45,8.46,8.34,8.46,351622.0233,5.0516,5.0575,4.9858,5.0575,351622.0233
2006-07-28 13:50:00,8.45,8.49,8.45,8.48,307161.732825,5.0516,5.0755,5.0516,5.0695,307161.7328
2006-07-28 14:00:00,8.48,8.49,8.47,8.48,108410.02335,5.0695,5.0755,5.0635,5.0695,108410.0234
2006-07-28 14:10:00,8.48,8.5,8.47,8.49,318936.604275,5.0695,5.0815,5.0635,5.0755,318936.6043
2006-07-28 14:20:00,8.49,8.49,8.48,8.49,104248.2153375,5.0755,5.0755,5.0695,5.0755,104248.2153
2006-07-28 14:30:00,8.49,8.49,8.45,8.47,544283.282025,5.0755,5.0755,5.0516,5.0635,544283.282
2006-07-28 14:40:00,8.47,8.5,8.46,8.48,400041.1067625,5.0635,5.0815,5.0575,5.0695,400041.1068
2006-07-28 14:50:00,8.48,8.54,8.48,8.54,500939.5741875,5.0695,5.1054,5.0695,5.1054,500939.5742
2006-07-28 15:00:00,8.55,8.55,8.5,8.54,336903.4339875,5.1113,5.1113,5.0815,5.1054,336903.434
2006-07-28 15:10:00,8.54,8.57,8.53,8.57,287976.8129625,5.1054,5.1233,5.0994,5.1233,287976.813
2006-07-28 15:20:00,8.57,8.57,8.5,8.52,597676.2336,5.1233,5.1233,5.0815,5.0934,597676.2336
2006-07-28 15:30:00,8.51,8.57,8.51,8.57,577780.76115,5.0874,5.1233,5.0874,5.1233,577780.7612
2006-07-28 15:40:00,8.56,8.57,8.53,8.57,960362.5757625,5.1173,5.1233,5.0994,5.1233,960362.5758
2006-07-28 15:50:00,8.57,8.58,8.56,8.57,872761.592475,5.1233,5.1293,5.1173,5.1233,872761.5925
2006-07-31 09:30:00,8.55,8.6,8.47,8.5,1248948.4338,5.1113,5.1412,5.0635,5.0815,1248948.4338
2006-07-31 09:40:00,8.5,8.52,8.39,8.41,459219.98655,5.0815,5.0934,5.0157,5.0276,459219.9866
2006-07-31 09:50:00,8.41,8.49,8.41,8.49,188397.9432,5.0276,5.0755,5.0276,5.0755,188397.9432
2006-07-31 10:00:00,8.49,8.52,8.48,8.52,329391.8780625,5.0755,5.0934,5.0695,5.0934,329391.8781
2006-07-31 10:10:00,8.52,8.52,8.51,8.52,279856.2119625,5.0934,5.0934,5.0874,5.0934,279856.212
2006-07-31 10:20:00,8.52,8.53,8.51,8.52,314368.7662125,5.0934,5.0994,5.0874,5.0934,314368.7662
2006-07-31 10:30:00,8.53,8.53,8.48,8.49,143937.652725,5.0994,5.0994,5.0695,5.0755,143937.6527
2006-07-31 10:40:00,8.49,8.51,8.49,8.51,81510.5325375,5.0755,5.0874,5.0755,5.0874,81510.5325
2006-07-31 10:50:00,8.51,8.51,8.5,8.5,222605.9749125,5.0874,5.0874,5.0815,5.0815,222605.9749
2006-07-31 11:00:00,8.5,8.51,8.5,8.5,95011.0317,5.0815,5.0874,5.0815,5.0815,95011.0317
2006-07-31 11:10:00,8.5,8.51,8.49,8.5,46287.4257,5.0815,5.0874,5.0755,5.0815,46287.4257
2006-07-31 11:20:00,8.5,8.52,8.49,8.5,239050.1919375,5.0815,5.0934,5.0755,5.0815,239050.1919
2006-07-31 11:30:00,8.5,8.51,8.49,8.51,127696.450725,5.0815,5.0874,5.0755,5.0874,127696.4507
2006-07-31 11:40:00,8.51,8.51,8.5,8.51,78769.8297,5.0874,5.0874,5.0815,5.0874,78769.8297
2006-07-31 11:50:00,8.51,8.51,8.5,8.51,53798.981625,5.0874,5.0874,5.0815,5.0874,53798.9816
2006-07-31 12:00:00,8.51,8.52,8.5,8.52,99071.3322,5.0874,5.0934,5.0815,5.0934,99071.3322
2006-07-31 12:10:00,8.51,8.52,8.51,8.51,39080.3923125,5.0874,5.0934,5.0874,5.0874,39080.3923
2006-07-31 12:20:00,8.52,8.52,8.5,8.51,113586.9064875,5.0934,5.0934,5.0815,5.0874,113586.9065
2006-07-31 12:30:00,8.51,8.52,8.5,8.52,294270.2787375,5.0874,5.0934,5.0815,5.0934,294270.2787
2006-07-31 12:40:00,8.52,8.52,8.51,8.52,133076.3488875,5.0934,5.0934,5.0874,5.0934,133076.3489
2006-07-31 12:50:00,8.52,8.52,8.51,8.52,31771.8514125,5.0934,5.0934,5.0874,5.0934,31771.8514
2006-07-31 13:00:00,8.52,8.52,8.51,8.52,41618.080125,5.0934,5.0934,5.0874,5.0934,41618.0801
2006-07-31 13:10:00,8.52,8.52,8.51,8.52,78262.2921375,5.0934,5.0934,5.0874,5.0934,78262.2921
2006-07-31 13:20:00,8.52,8.52,8.51,8.52,37862.3021625,5.0934,5.0934,5.0874,5.0934,37862.3022
2006-07-31 13:30:00,8.52,8.53,8.51,8.53,271025.058375,5.0934,5.0994,5.0874,5.0994,271025.0584
2006-07-31 13:40:00,8.53,8.54,8.52,8.54,174998.95155,5.0994,5.1054,5.0934,5.1054,174998.9516
2006-07-31 13:50:00,8.54,8.54,8.52,8.53,69431.13855,5.1054,5.1054,5.0934,5.0994,69431.1386
2006-07-31 14:00:00,8.53,8.53,8.52,8.52,84352.7428875,5.0994,5.0994,5.0934,5.0934,84352.7429
2006-07-31 14:10:00,8.53,8.53,8.52,8.53,87397.9682625,5.0994,5.0994,5.0934,5.0994,87397.9683
2006-07-31 14:20:00,8.53,8.53,8.52,8.53,98665.30215,5.0994,5.0994,5.0934,5.0994,98665.3022
2006-07-31 14:30:00,8.53,8.54,8.52,8.52,134497.4540625,5.0994,5.1054,5.0934,5.0934,134497.4541
2006-07-31 14:40:00,8.53,8.55,8.52,8.55,239253.2069625,5.0994,5.1113,5.0934,5.1113,239253.207
2006-07-31 14:50:00,8.55,8.55,8.54,8.54,90037.1635875,5.1113,5.1113,5.1054,5.1054,90037.1636
2006-07-31 15:00:00,8.54,8.55,8.54,8.55,145257.2503875,5.1054,5.1113,5.1054,5.1113,145257.2504
2006-07-31 15:10:00,8.55,8.55,8.54,8.55,99883.3923,5.1113,5.1113,5.1054,5.1113,99883.3923
2006-07-31 15:20:00,8.55,8.57,8.54,8.56,267776.817975,5.1113,5.1233,5.1054,5.1173,267776.818
2006-07-31 15:30:00,8.56,8.56,8.55,8.55,131147.70615,5.1173,5.1173,5.1113,5.1113,131147.7062
2006-07-31 15:40:00,8.55,8.56,8.53,8.53,148099.4607375,5.1113,5.1173,5.0994,5.0994,148099.4607
2006-07-31 15:50:00,8.54,8.54,8.53,8.54,221996.9298375,5.1054,5.1054,5.0994,5.1054,221996.9298
2006-08-01 09:30:00,8.52,8.52,8.47,8.5,581333.5240875,5.0934,5.0934,5.0635,5.0815,581333.5241
2006-08-01 09:40:00,8.49,8.52,8.47,8.51,315485.34885,5.0755,5.0934,5.0635,5.0874,315485.3488
2006-08-01 09:50:00,8.51,8.57,8.5,8.54,569964.6826875,5.0874,5.1233,5.0815,5.1054,569964.6827
2006-08-01 10:00:00,8.53,8.53,8.46,8.48,390702.4156125,5.0994,5.0994,5.0575,5.0695,390702.4156
2006-08-01 10:10:00,8.48,8.5,8.47,8.49,805665.1267125,5.0695,5.0815,5.0635,5.0755,805665.1267
2006-08-01 10:20:00,8.49,8.5,8.46,8.5,334974.79125,5.0755,5.0815,5.0575,5.0815,334974.7912
2006-08-01 10:30:00,8.5,8.51,8.48,8.49,558900.363825,5.0815,5.0874,5.0695,5.0755,558900.3638
2006-08-01 10:40:00,8.5,8.51,8.49,8.5,187484.3755875,5.0815,5.0874,5.0755,5.0815,187484.3756
2006-08-01 10:50:00,8.5,8.51,8.48,8.49,245648.18025,5.0815,5.0874,5.0695,5.0755,245648.1802
2006-08-01 11:00:00,8.49,8.51,8.48,8.51,210729.59595,5.0755,5.0874,5.0695,5.0874,210729.596
2006-08-01 11:10:00,8.51,8.51,8.49,8.49,180378.8497125,5.0874,5.0874,5.0755,5.0755,180378.8497
2006-08-01 11:20:00,8.5,8.5,8.46,8.48,491194.8529875,5.0815,5.0815,5.0575,5.0695,491194.853
2006-08-01 11:30:00,8.48,8.5,8.47,8.49,231031.09845,5.0695,5.0815,5.0635,5.0755,231031.0984
2006-08-01 11:40:00,8.49,8.5,8.48,8.48,122215.04505,5.0755,5.0815,5.0695,5.0695,122215.045
2006-08-01 11:50:00,8.48,8.48,8.47,8.48,73186.9165125,5.0695,5.0695,5.0635,5.0695,73186.9165
2006-08-01 12:00:00,8.47,8.48,8.46,8.46,91661.2837875,5.0635,5.0695,5.0575,5.0575,91661.2838
2006-08-01 12:10:00,8.46,8.49,8.46,8.49,129219.0634125,5.0575,5.0755,5.0575,5.0755,129219.0634
2006-08-01 12:20:00,8.48,8.5,8.48,8.49,120590.92485,5.0695,5.0815,5.0695,5.0755,120590.9248
2006-08-01 12:30:00,8.49,8.5,8.49,8.5,76841.1869625,5.0755,5.0815,5.0755,5.0815,76841.187
2006-08-01 12:40:00,8.49,8.5,8.49,8.49,82931.6377125,5.0755,5.0815,5.0755,5.0755,82931.6377
2006-08-01 12:50:00,8.49,8.49,8.47,8.48,241892.4022875,5.0755,5.0755,5.0635,5.0695,241892.4023
2006-08-01 13:00:00,8.48,8.49,8.48,8.48,298736.6092875,5.0695,5.0755,5.0695,5.0695,298736.6093
2006-08-01 13:10:00,8.48,8.49,8.46,8.47,125767.8079875,5.0695,5.0755,5.0575,5.0635,125767.808
2006-08-01 13:20:00,8.47,8.47,8.45,8.47,218647.181925,5.0635,5.0635,5.0516,5.0635,218647.1819
2006-08-01 13:30:00,8.46,8.47,8.46,8.46,232452.203625,5.0575,5.0635,5.0575,5.0575,232452.2036
2006-08-01 13:40:00,8.46,8.48,8.46,8.47,175912.5191625,5.0575,5.0695,5.0575,5.0635,175912.5192
2006-08-01 13:50:00,8.47,8.48,8.46,8.46,113789.9215125,5.0635,5.0695,5.0575,5.0575,113789.9215
2006-08-01 14:00:00,8.47,8.48,8.46,8.48,176217.0417,5.0635,5.0695,5.0575,5.0695,176217.0417
2006-08-01 14:10:00,8.47,8.49,8.47,8.49,116429.1168375,5.0635,5.0755,5.0635,5.0755,116429.1168
2006-08-01 14:20:00,8.48,8.49,8.47,8.48,105263.2904625,5.0695,5.0755,5.0635,5.0695,105263.2905
2006-08-01 14:30:00,8.47,8.48,8.46,8.47,228797.933175,5.0635,5.0695,5.0575,5.0635,228797.9332
2006-08-01 14:40:00,8.47,8.48,8.47,8.47,64863.3004875,5.0635,5.0695,5.0635,5.0635,64863.3005
2006-08-01 14:50:00,8.48,8.48,8.47,8.47,135004.991625,5.0695,5.0695,5.0635,5.0635,135004.9916
2006-08-01 15:00:00,8.47,8.49,8.47,8.48,340151.6743875,5.0635,5.0755,5.0635,5.0695,340151.6744
2006-08-01 15:10:00,8.47,8.48,8.46,8.46,104857.2604125,5.0635,5.0695,5.0575,5.0575,104857.2604
2006-08-01 15:20:00,8.46,8.47,8.46,8.47,95518.5692625,5.0575,5.0635,5.0575,5.0635,95518.5693
2006-08-01 15:30:00,8.47,8.47,8.46,8.47,223621.0500375,5.0635,5.0635,5.0575,5.0635,223621.05
2006-08-01 15:40:00,8.46,8.47,8.46,8.46,447140.5925625,5.0575,5.0635,5.0575,5.0575,447140.5926
2006-08-01 15:50:00,8.46,8.49,8.46,8.48,412018.9932375,5.0575,5.0755,5.0575,5.0695,412018.9932
2006-08-02 09:30:00,8.55,8.56,8.53,8.56,255494.4089625,5.1113,5.1173,5.0994,5.1173,255494.409
2006-08-02 09:40:00,8.56,8.58,8.55,8.58,173171.816325,5.1173,5.1293,5.1113,5.1293,173171.8163
2006-08-02 09:50:00,8.58,8.6,8.55,8.57,192762.7662375,5.1293,5.1412,5.1113,5.1233,192762.7662
2006-08-02 10:00:00,8.57,8.6,8.56,8.59,108003.9933,5.1233,5.1412,5.1173,5.1353,108003.9933
2006-08-02 10:10:00,8.59,8.59,8.56,8.57,109831.128525,5.1353,5.1353,5.1173,5.1233,109831.1285
2006-08-02 10:20:00,8.58,8.58,8.54,8.57,162209.004975,5.1293,5.1293,5.1054,5.1233,162209.005
2006-08-02 10:30:00,8.57,8.58,8.56,8.57,170431.1134875,5.1233,5.1293,5.1173,5.1233,170431.1135
2006-08-02 10:40:00,8.57,8.58,8.56,8.57,166472.3205,5.1233,5.1293,5.1173,5.1233,166472.3205
2006-08-02 10:50:00,8.56,8.57,8.56,8.56,180987.8947875,5.1173,5.1233,5.1173,5.1173,180987.8948
2006-08-02 11:00:00,8.55,8.58,8.55,8.57,293661.2336625,5.1113,5.1293,5.1113,5.1233,293661.2337
2006-08-02 11:10:00,8.57,8.58,8.56,8.58,278638.1218125,5.1233,5.1293,5.1173,5.1293,278638.1218
2006-08-02 11:20:00,8.57,8.58,8.56,8.58,163731.6176625,5.1233,5.1293,5.1173,5.1293,163731.6177
2006-08-02 11:30:00,8.58,8.58,8.57,8.58,66588.9282,5.1293,5.1293,5.1233,5.1293,66588.9282
2006-08-02 11:40:00,8.58,8.58,8.57,8.58,211237.1335125,5.1293,5.1293,5.1233,5.1293,211237.1335
2006-08-02 11:50:00,8.58,8.58,8.54,8.58,432523.5107625,5.1293,5.1293,5.1054,5.1293,432523.5108
2006-08-02 12:00:00,8.58,8.6,8.58,8.59,139268.30715,5.1293,5.1412,5.1293,5.1353,139268.3072
2006-08-02 12:10:00,8.59,8.59,8.58,8.59,47200.9933125,5.1353,5.1353,5.1293,5.1353,47200.9933
2006-08-02 12:20:00,8.58,8.59,8.58,8.58,19489.4424,5.1293,5.1353,5.1293,5.1293,19489.4424
2006-08-02 12:30:00,8.59,8.59,8.58,8.58,103740.677775,5.1353,5.1353,5.1293,5.1293,103740.6778
2006-08-02 12:40:00,8.59,8.59,8.57,8.58,96533.6443875,5.1353,5.1353,5.1233,5.1293,96533.6444
2006-08-02 12:50:00,8.58,8.58,8.57,8.58,38369.839725,5.1293,5.1293,5.1233,5.1293,38369.8397
2006-08-02 13:00:00,8.58,8.58,8.57,8.58,54103.5041625,5.1293,5.1293,5.1233,5.1293,54103.5042
2006-08-02 13:10:00,8.58,8.58,8.56,8.57,244430.0901,5.1293,5.1293,5.1173,5.1233,244430.0901
2006-08-02 13:20:00,8.57,8.59,8.56,8.59,212759.7462,5.1233,5.1353,5.1173,5.1353,212759.7462
2006-08-02 13:30:00,8.58,8.59,8.57,8.58,69634.153575,5.1293,5.1353,5.1233,5.1293,69634.1536
2006-08-02 13:40:00,8.58,8.58,8.57,8.58,60193.9549125,5.1293,5.1293,5.1233,5.1293,60193.9549
2006-08-02 13:50:00,8.58,8.58,8.57,8.58,58265.312175,5.1293,5.1293,5.1233,5.1293,58265.3122
2006-08-02 14:00:00,8.57,8.59,8.57,8.58,489367.7177625,5.1233,5.1353,5.1233,5.1293,489367.7178
2006-08-02 14:10:00,8.57,8.58,8.56,8.57,404608.944825,5.1233,5.1293,5.1173,5.1233,404608.9448
2006-08-02 14:20:00,8.57,8.57,8.56,8.57,66994.95825,5.1233,5.1233,5.1173,5.1233,66994.9582
2006-08-02 14:30:00,8.57,8.57,8.54,8.55,82830.1302,5.1233,5.1233,5.1054,5.1113,82830.1302
2006-08-02 14:40:00,8.55,8.55,8.53,8.53,177739.6543875,5.1113,5.1113,5.0994,5.0994,177739.6544
2006-08-02 14:50:00,8.53,8.55,8.53,8.55,124346.7028125,5.0994,5.1113,5.0994,5.1113,124346.7028
2006-08-02 15:00:00,8.54,8.54,8.53,8.54,149317.5508875,5.1054,5.1054,5.0994,5.1054,149317.5509
2006-08-02 15:10:00,8.54,8.54,8.52,8.52,103943.6928,5.1054,5.1054,5.0934,5.0934,103943.6928
2006-08-02 15:20:00,8.53,8.53,8.52,8.53,62833.1502375,5.0994,5.0994,5.0934,5.0994,62833.1502
2006-08-02 15:30:00,8.52,8.53,8.51,8.52,140080.36725,5.0934,5.0994,5.0874,5.0934,140080.3672
2006-08-02 15:40:00,8.51,8.52,8.5,8.5,132162.781275,5.0874,5.0934,5.0815,5.0815,132162.7813
2006-08-02 15:50:00,8.51,8.51,8.5,8.5,290006.9632125,5.0874,5.0874,5.0815,5.0815,290006.9632
2006-08-03 09:30:00,8.51,8.53,8.47,8.49,321880.3221375,5.0874,5.0994,5.0635,5.0755,321880.3221
2006-08-03 09:40:00,8.5,8.5,8.47,8.47,128102.480775,5.0815,5.0815,5.0635,5.0635,128102.4808
2006-08-03 09:50:00,8.48,8.51,8.47,8.49,212556.731175,5.0695,5.0874,5.0635,5.0755,212556.7312
2006-08-03 10:00:00,8.49,8.51,8.48,8.51,124042.180275,5.0755,5.0874,5.0695,5.0874,124042.1803
2006-08-03 10:10:00,8.51,8.51,8.49,8.51,121504.4924625,5.0874,5.0874,5.0755,5.0874,121504.4925
2006-08-03 10:20:00,8.51,8.51,8.49,8.49,279450.1819125,5.0874,5.0874,5.0755,5.0755,279450.1819
2006-08-03 10:30:00,8.49,8.5,8.48,8.49,53088.4290375,5.0755,5.0815,5.0695,5.0755,53088.429
2006-08-03 10:40:00,8.49,8.49,8.48,8.48,172562.77125,5.0755,5.0755,5.0695,5.0695,172562.7712
2006-08-03 10:50:00,8.49,8.49,8.48,8.49,30249.238725,5.0755,5.0755,5.0695,5.0755,30249.2387
2006-08-03 11:00:00,8.49,8.49,8.48,8.49,26493.4607625,5.0755,5.0755,5.0695,5.0755,26493.4608
2006-08-03 11:10:00,8.48,8.5,8.48,8.49,161092.4223375,5.0695,5.0815,5.0695,5.0755,161092.4223
2006-08-03 11:20:00,8.5,8.5,8.48,8.48,92168.82135,5.0815,5.0815,5.0695,5.0695,92168.8214
2006-08-03 11:30:00,8.49,8.49,8.47,8.48,60295.462425,5.0755,5.0755,5.0635,5.0695,60295.4624
2006-08-03 11:40:00,8.48,8.48,8.47,8.48,41110.5425625,5.0695,5.0695,5.0635,5.0695,41110.5426
2006-08-03 11:50:00,8.47,8.48,8.47,8.48,12992.9616,5.0635,5.0695,5.0635,5.0695,12992.9616
2006-08-03 12:00:00,8.48,8.48,8.47,8.48,14211.05175,5.0695,5.0695,5.0635,5.0695,14211.0518
2006-08-03 12:10:00,8.47,8.48,8.47,8.48,105364.797975,5.0635,5.0695,5.0635,5.0695,105364.798
2006-08-03 12:20:00,8.48,8.48,8.47,8.48,29335.6711125,5.0695,5.0695,5.0635,5.0695,29335.6711
2006-08-03 12:30:00,8.48,8.5,8.47,8.5,298635.101775,5.0695,5.0815,5.0635,5.0815,298635.1018
2006-08-03 12:40:00,8.5,8.5,8.48,8.49,55930.6393875,5.0815,5.0815,5.0695,5.0755,55930.6394
2006-08-03 12:50:00,8.49,8.49,8.48,8.49,24564.818025,5.0755,5.0755,5.0695,5.0755,24564.818
2006-08-03 13:00:00,8.49,8.51,8.49,8.51,79683.3973125,5.0755,5.0874,5.0755,5.0874,79683.3973
2006-08-03 13:10:00,8.5,8.51,8.49,8.51,496168.7211,5.0815,5.0874,5.0755,5.0874,496168.7211
2006-08-03 13:20:00,8.51,8.51,8.5,8.51,175506.4891125,5.0874,5.0874,5.0815,5.0874,175506.4891
2006-08-03 13:30:00,8.51,8.52,8.5,8.52,115008.0116625,5.0874,5.0934,5.0815,5.0934,115008.0117
2006-08-03 13:40:00,8.52,8.52,8.51,8.52,104857.2604125,5.0934,5.0934,5.0874,5.0934,104857.2604
2006-08-03 13:50:00,8.52,8.52,8.51,8.52,160483.3772625,5.0934,5.0934,5.0874,5.0934,160483.3773
2006-08-03 14:00:00,8.52,8.53,8.51,8.53,258235.1118,5.0934,5.0994,5.0874,5.0994,258235.1118
2006-08-03 14:10:00,8.53,8.55,8.52,8.52,270314.5057875,5.0994,5.1113,5.0934,5.0934,270314.5058
2006-08-03 14:20:00,8.52,8.52,8.51,8.52,180683.37225,5.0934,5.0934,5.0874,5.0934,180683.3722
2006-08-03 14:30:00,8.52,8.53,8.51,8.53,180277.3422,5.0934,5.0994,5.0874,5.0994,180277.3422
2006-08-03 14:40:00,8.53,8.61,8.52,8.6,1154343.43215,5.0994,5.1472,5.0934,5.1412,1154343.4322
2006-08-03 14:50:00,8.6,8.61,8.56,8.56,313049.16855,5.1412,5.1472,5.1173,5.1173,313049.1686
2006-08-03 15:00:00,8.56,8.57,8.56,8.56,149520.5659125,5.1173,5.1233,5.1173,5.1173,149520.5659
2006-08-03 15:10:00,8.55,8.57,8.55,8.56,207887.3856,5.1113,5.1233,5.1113,5.1173,207887.3856
2006-08-03 15:20:00,8.56,8.56,8.54,8.56,196823.0667375,5.1173,5.1173,5.1054,5.1173,196823.0667
2006-08-03 15:30:00,8.55,8.56,8.54,8.55,195604.9765875,5.1113,5.1173,5.1054,5.1113,195604.9766
2006-08-03 15:40:00,8.55,8.55,8.53,8.53,174389.906475,5.1113,5.1113,5.0994,5.0994,174389.9065
2006-08-03 15:50:00,8.53,8.53,8.5,8.51,217530.5992875,5.0994,5.0994,5.0815,5.0874,217530.5993
2006-08-04 09:30:00,8.57,8.6,8.57,8.6,170431.1134875,5.1233,5.1412,5.1233,5.1412,170431.1135
2006-08-04 09:40:00,8.59,8.61,8.57,8.59,190123.5709125,5.1353,5.1472,5.1233,5.1353,190123.5709
2006-08-04 09:50:00,8.59,8.59,8.54,8.57,178653.222,5.1353,5.1353,5.1054,5.1233,178653.222
2006-08-04 10:00:00,8.57,8.59,8.55,8.56,77044.2019875,5.1233,5.1353,5.1113,5.1173,77044.202
2006-08-04 10:10:00,8.56,8.57,8.55,8.55,140080.36725,5.1173,5.1233,5.1113,5.1113,140080.3672
2006-08-04 10:20:00,8.56,8.57,8.55,8.56,181698.447375,5.1173,5.1233,5.1113,5.1173,181698.4474
2006-08-04 10:30:00,8.56,8.58,8.55,8.56,147084.3856125,5.1173,5.1293,5.1113,5.1173,147084.3856
2006-08-04 10:40:00,8.56,8.56,8.54,8.56,344211.9748875,5.1173,5.1173,5.1054,5.1173,344211.9749
2006-08-04 10:50:00,8.56,8.56,8.53,8.54,152058.253725,5.1173,5.1173,5.0994,5.1054,152058.2537
2006-08-04 11:00:00,8.54,8.56,8.53,8.56,180277.3422,5.1054,5.1173,5.0994,5.1173,180277.3422
2006-08-04 11:10:00,8.55,8.56,8.54,8.55,61412.0450625,5.1113,5.1173,5.1054,5.1113,61412.0451
2006-08-04 11:20:00,8.55,8.57,8.54,8.55,127087.40565,5.1113,5.1233,5.1054,5.1113,127087.4056
2006-08-04 11:30:00,8.55,8.56,8.54,8.55,52073.3539125,5.1113,5.1173,5.1054,5.1113,52073.3539
2006-08-04 11:40:00,8.55,8.55,8.54,8.55,50550.741225,5.1113,5.1113,5.1054,5.1113,50550.7412
2006-08-04 11:50:00,8.55,8.56,8.53,8.54,131452.2286875,5.1113,5.1173,5.0994,5.1054,131452.2287
2006-08-04 12:00:00,8.53,8.54,8.52,8.53,109323.5909625,5.0994,5.1054,5.0934,5.0994,109323.591
2006-08-04 12:10:00,8.53,8.53,8.49,8.5,166878.35055,5.0994,5.0994,5.0755,5.0815,166878.3506
2006-08-04 12:20:00,8.49,8.5,8.47,8.48,150637.14855,5.0755,5.0815,5.0635,5.0695,150637.1486
2006-08-04 12:30:00,8.48,8.48,8.45,8.46,135817.051725,5.0695,5.0695,5.0516,5.0575,135817.0517
2006-08-04 12:40:00,8.45,8.47,8.45,8.47,237324.564225,5.0516,5.0635,5.0516,5.0635,237324.5642
2006-08-04 12:50:00,8.46,8.47,8.43,8.44,85570.8330375,5.0575,5.0635,5.0396,5.0456,85570.833
2006-08-04 13:00:00,8.44,8.44,8.42,8.44,83642.1903,5.0456,5.0456,5.0336,5.0456,83642.1903
2006-08-04 13:10:00,8.44,8.44,8.41,8.42,57554.7595875,5.0456,5.0456,5.0276,5.0336,57554.7596
2006-08-04 13:20:00,8.42,8.42,8.41,8.42,29437.178625,5.0336,5.0336,5.0276,5.0336,29437.1786
2006-08-04 13:30:00,8.42,8.42,8.41,8.42,91762.7913,5.0336,5.0336,5.0276,5.0336,91762.7913
2006-08-04 13:40:00,8.42,8.43,8.41,8.43,97548.7195125,5.0336,5.0396,5.0276,5.0396,97548.7195
2006-08-04 13:50:00,8.43,8.47,8.43,8.44,163021.065075,5.0396,5.0635,5.0396,5.0456,163021.0651
2006-08-04 14:00:00,8.45,8.45,8.43,8.45,257118.5291625,5.0516,5.0516,5.0396,5.0516,257118.5292
2006-08-04 14:10:00,8.45,8.45,8.39,8.4,162310.5124875,5.0516,5.0516,5.0157,5.0217,162310.5125
2006-08-04 14:20:00,8.4,8.41,8.39,8.41,77247.2170125,5.0217,5.0276,5.0157,5.0276,77247.217
2006-08-04 14:30:00,8.41,8.43,8.4,8.43,93183.896475,5.0276,5.0396,5.0217,5.0396,93183.8965
2006-08-04 14:40:00,8.43,8.43,8.42,8.43,93894.4490625,5.0396,5.0396,5.0336,5.0396,93894.4491
2006-08-04 14:50:00,8.43,8.44,8.4,8.41,175506.4891125,5.0396,5.0456,5.0217,5.0276,175506.4891
2006-08-04 15:00:00,8.41,8.42,8.39,8.39,120692.4323625,5.0276,5.0336,5.0157,5.0157,120692.4324
2006-08-04 15:10:00,8.39,8.41,8.39,8.41,149013.02835,5.0157,5.0276,5.0157,5.0276,149013.0284
2006-08-04 15:20:00,8.41,8.43,8.4,8.43,245343.6577125,5.0276,5.0396,5.0217,5.0396,245343.6577
2006-08-04 15:30:00,8.43,8.43,8.42,8.43,107699.4707625,5.0396,5.0396,5.0336,5.0396,107699.4708
2006-08-04 15:40:00,8.42,8.43,8.42,8.43,104451.2303625,5.0336,5.0396,5.0336,5.0396,104451.2304
2006-08-04 15:50:00,8.43,8.43,8.41,8.42,355174.7862375,5.0396,5.0396,5.0276,5.0336,355174.7862
2006-08-07 09:30:00,8.44,8.44,8.42,8.43,138659.262075,5.0456,5.0456,5.0336,5.0396,138659.2621
2006-08-07 09:40:00,8.43,8.43,8.37,8.38,266355.7128,5.0396,5.0396,5.0037,5.0097,266355.7128
2006-08-07 09:50:00,8.37,8.4,8.34,8.35,433335.5708625,5.0037,5.0217,4.9858,4.9918,433335.5709
2006-08-07 10:00:00,8.34,8.34,8.29,8.32,209917.53585,4.9858,4.9858,4.9559,4.9738,209917.5358
2006-08-07 10:10:00,8.32,8.37,8.32,8.35,105872.3355375,4.9738,5.0037,4.9738,4.9918,105872.3355
2006-08-07 10:20:00,8.35,8.35,8.34,8.34,120895.4473875,4.9918,4.9918,4.9858,4.9858,120895.4474
2006-08-07 10:30:00,8.34,8.35,8.33,8.34,73795.9615875,4.9858,4.9918,4.9798,4.9858,73795.9616
2006-08-07 10:40:00,8.34,8.35,8.33,8.35,127188.9131625,4.9858,4.9918,4.9798,4.9918,127188.9132
2006-08-07 10:50:00,8.34,8.36,8.34,8.35,86078.3706,4.9858,4.9978,4.9858,4.9918,86078.3706
2006-08-07 11:00:00,8.36,8.36,8.35,8.36,25478.3856375,4.9978,4.9978,4.9918,4.9978,25478.3856
2006-08-07 11:10:00,8.36,8.36,8.35,8.35,28726.6260375,4.9978,4.9978,4.9918,4.9918,28726.626
2006-08-07 11:20:00,8.36,8.36,8.34,8.35,38674.3622625,4.9978,4.9978,4.9858,4.9918,38674.3623
2006-08-07 11:30:00,8.35,8.35,8.34,8.35,79581.8898,4.9918,4.9918,4.9858,4.9918,79581.8898
2006-08-07 11:40:00,8.35,8.35,8.32,8.32,108917.5609125,4.9918,4.9918,4.9738,4.9738,108917.5609
2006-08-07 11:50:00,8.33,8.33,8.32,8.33,291326.560875,4.9798,4.9798,4.9738,4.9798,291326.5609
2006-08-07 12:00:00,8.33,8.35,8.32,8.33,418007.936475,4.9798,4.9918,4.9738,4.9798,418007.9365
2006-08-07 12:10:00,8.34,8.36,8.33,8.35,691063.1451,4.9858,4.9978,4.9798,4.9918,691063.1451
2006-08-07 12:20:00,8.35,8.35,8.34,8.34,76942.694475,4.9918,4.9918,4.9858,4.9858,76942.6945
2006-08-07 12:30:00,8.34,8.35,8.34,8.34,52377.87645,4.9858,4.9918,4.9858,4.9858,52377.8765
2006-08-07 12:40:00,8.34,8.35,8.33,8.35,161498.4523875,4.9858,4.9918,4.9798,4.9918,161498.4524
2006-08-07 12:50:00,8.35,8.35,8.34,8.35,70649.2287,4.9918,4.9918,4.9858,4.9918,70649.2287
2006-08-07 13:00:00,8.35,8.35,8.33,8.35,177232.116825,4.9918,4.9918,4.9798,4.9918,177232.1168
2006-08-07 13:10:00,8.35,8.35,8.32,8.33,49637.1736125,4.9918,4.9918,4.9738,4.9798,49637.1736
2006-08-07 13:20:00,8.33,8.33,8.32,8.32,90443.1936375,4.9798,4.9798,4.9738,4.9738,90443.1936
2006-08-07 13:30:00,8.33,8.34,8.33,8.34,469472.2453125,4.9798,4.9858,4.9798,4.9858,469472.2453
2006-08-07 13:40:00,8.33,8.34,8.33,8.34,118154.74455,4.9798,4.9858,4.9798,4.9858,118154.7446
2006-08-07 13:50:00,8.34,8.34,8.32,8.32,77856.2620875,4.9858,4.9858,4.9738,4.9738,77856.2621
2006-08-07 14:00:00,8.33,8.33,8.32,8.33,123940.6727625,4.9798,4.9798,4.9738,4.9798,123940.6728
2006-08-07 14:10:00,8.33,8.33,8.32,8.33,35324.61435,4.9798,4.9798,4.9738,4.9798,35324.6144
2006-08-07 14:20:00,8.33,8.33,8.31,8.31,114804.9966375,4.9798,4.9798,4.9679,4.9679,114804.9966
2006-08-07 14:30:00,8.32,8.32,8.31,8.32,186266.2854375,4.9738,4.9738,4.9679,4.9738,186266.2854
2006-08-07 14:40:00,8.32,8.32,8.3,8.3,129422.0784375,4.9738,4.9738,4.9619,4.9619,129422.0784
2006-08-07 14:50:00,8.3,8.31,8.3,8.31,54915.5642625,4.9619,4.9679,4.9619,4.9679,54915.5643
2006-08-07 15:00:00,8.31,8.32,8.3,8.31,664468.176825,4.9679,4.9738,4.9619,4.9679,664468.1768
2006-08-07 15:10:00,8.31,8.31,8.3,8.31,54611.041725,4.9679,4.9679,4.9619,4.9679,54611.0417
2006-08-07 15:20:00,8.3,8.32,8.3,8.32,165660.2604,4.9619,4.9738,4.9619,4.9738,165660.2604
2006-08-07 15:30:00,8.32,8.32,8.31,8.32,145155.742875,4.9738,4.9738,4.9679,4.9738,145155.7429
2006-08-07 15:40:00,8.32,8.32,8.31,8.32,117038.1619125,4.9738,4.9738,4.9679,4.9738,117038.1619
2006-08-07 15:50:00,8.32,8.32,8.29,8.29,359742.6243,4.9738,4.9738,4.9559,4.9559,359742.6243
2006-08-08 09:30:00,8.44,8.46,8.42,8.43,493529.525775,5.0456,5.0575,5.0336,5.0396,493529.5258
2006-08-08 09:40:00,8.41,8.42,8.39,8.4,320966.754525,5.0276,5.0336,5.0157,5.0217,320966.7545
2006-08-08 09:50:00,8.4,8.46,8.4,8.44,173780.8614,5.0217,5.0575,5.0217,5.0456,173780.8614
2006-08-08 10:00:00,8.44,8.45,8.43,8.44,258336.6193125,5.0456,5.0516,5.0396,5.0456,258336.6193
2006-08-08 10:10:00,8.44,8.46,8.43,8.43,271938.6259875,5.0456,5.0575,5.0396,5.0396,271938.626
2006-08-08 10:20:00,8.43,8.44,8.43,8.44,91864.2988125,5.0396,5.0456,5.0396,5.0456,91864.2988
2006-08-08 10:30:00,8.44,8.44,8.43,8.43,192458.2437,5.0456,5.0456,5.0396,5.0396,192458.2437
2006-08-08 10:40:00,8.44,8.44,8.43,8.44,73186.9165125,5.0456,5.0456,5.0396,5.0456,73186.9165
2006-08-08 10:50:00,8.44,8.44,8.41,8.43,171344.6811,5.0456,5.0456,5.0276,5.0396,171344.6811
2006-08-08 11:00:00,8.43,8.43,8.4,8.4,192052.21365,5.0396,5.0396,5.0217,5.0217,192052.2136
2006-08-08 11:10:00,8.4,8.41,8.35,8.36,685074.2018625,5.0217,5.0276,4.9918,4.9978,685074.2019
2006-08-08 11:20:00,8.36,8.36,8.34,8.34,322895.3972625,4.9978,4.9978,4.9858,4.9858,322895.3973
2006-08-08 11:30:00,8.35,8.35,8.34,8.35,156118.554225,4.9918,4.9918,4.9858,4.9918,156118.5542
2006-08-08 11:40:00,8.35,8.36,8.34,8.35,388063.2202875,4.9918,4.9978,4.9858,4.9918,388063.2203
2006-08-08 11:50:00,8.35,8.37,8.34,8.37,340659.21195,4.9918,5.0037,4.9858,5.0037,340659.212
2006-08-08 12:00:00,8.37,8.37,8.36,8.36,49840.1886375,5.0037,5.0037,4.9978,4.9978,49840.1886
2006-08-08 12:10:00,8.36,8.37,8.34,8.35,137238.1569,4.9978,5.0037,4.9858,4.9918,137238.1569
2006-08-08 12:20:00,8.35,8.35,8.34,8.35,81713.5475625,4.9918,4.9918,4.9858,4.9918,81713.5476
2006-08-08 12:30:00,8.35,8.35,8.34,8.35,43242.200325,4.9918,4.9918,4.9858,4.9918,43242.2003
2006-08-08 12:40:00,8.34,8.35,8.33,8.34,99172.8397125,4.9858,4.9918,4.9798,4.9858,99172.8397
2006-08-08 12:50:00,8.34,8.34,8.32,8.32,324316.5024375,4.9858,4.9858,4.9738,4.9738,324316.5024
2006-08-08 13:00:00,8.33,8.33,8.31,8.33,233061.2487,4.9798,4.9798,4.9679,4.9798,233061.2487
2006-08-08 13:10:00,8.32,8.33,8.3,8.31,173476.3388625,4.9738,4.9798,4.9619,4.9679,173476.3389
2006-08-08 13:20:00,8.31,8.33,8.3,8.32,212049.1936125,4.9679,4.9798,4.9619,4.9738,212049.1936
2006-08-08 13:30:00,8.32,8.32,8.31,8.32,149317.5508875,4.9738,4.9738,4.9679,4.9738,149317.5509
2006-08-08 13:40:00,8.32,8.32,8.3,8.3,222402.9598875,4.9738,4.9738,4.9619,4.9619,222402.9599
2006-08-08 13:50:00,8.31,8.32,8.3,8.32,112165.8013125,4.9679,4.9738,4.9619,4.9738,112165.8013
2006-08-08 14:00:00,8.32,8.33,8.31,8.32,131959.76625,4.9738,4.9798,4.9679,4.9738,131959.7662
2006-08-08 14:10:00,8.32,8.39,8.32,8.36,335888.3588625,4.9738,5.0157,4.9738,4.9978,335888.3589
2006-08-08 14:20:00,8.37,8.39,8.32,8.32,424504.417275,5.0037,5.0157,4.9738,4.9738,424504.4173
2006-08-08 14:30:00,8.33,8.37,8.31,8.37,278029.0767375,4.9798,5.0037,4.9679,5.0037,278029.0767
2006-08-08 14:40:00,8.37,8.41,8.36,8.39,395777.7912375,5.0037,5.0276,4.9978,5.0157,395777.7912
2006-08-08 14:50:00,8.38,8.44,8.38,8.41,401360.704425,5.0097,5.0456,5.0097,5.0276,401360.7044
2006-08-08 15:00:00,8.41,8.42,8.38,8.39,590469.2002125,5.0276,5.0336,5.0097,5.0157,590469.2002
2006-08-08 15:10:00,8.39,8.4,8.36,8.37,189413.018325,5.0157,5.0217,4.9978,5.0037,189413.0183
2006-08-08 15:20:00,8.37,8.37,8.34,8.35,202405.979925,5.0037,5.0037,4.9858,4.9918,202405.9799
2006-08-08 15:30:00,8.35,8.36,8.33,8.35,425519.4924,4.9918,4.9978,4.9798,4.9918,425519.4924
2006-08-08 15:40:00,8.35,8.37,8.35,8.37,289194.9031125,4.9918,5.0037,4.9918,5.0037,289194.9031
2006-08-08 15:50:00,8.37,8.41,8.36,8.4,1034057.0298375,5.0037,5.0276,4.9978,5.0217,1034057.0298
2006-08-09 09:30:00,8.49,8.56,8.49,8.54,392732.5658625,5.0755,5.1173,5.0755,5.1054,392732.5659
2006-08-09 09:40:00,8.54,8.54,8.51,8.52,273867.268725,5.1054,5.1054,5.0874,5.0934,273867.2687
2006-08-09 09:50:00,8.52,8.52,8.47,8.47,452723.50575,5.0934,5.0934,5.0635,5.0635,452723.5058
2006-08-09 10:00:00,8.47,8.48,8.44,8.48,178145.6844375,5.0635,5.0695,5.0456,5.0695,178145.6844
2006-08-09 10:10:00,8.48,8.49,8.46,8.47,358423.0266375,5.0695,5.0755,5.0575,5.0635,358423.0266
2006-08-09 10:20:00,8.47,8.47,8.45,8.45,170329.605975,5.0635,5.0635,5.0516,5.0516,170329.606
2006-08-09 10:30:00,8.46,8.46,8.41,8.42,213267.2837625,5.0575,5.0575,5.0276,5.0336,213267.2838
2006-08-09 10:40:00,8.42,8.42,8.4,8.41,182205.9849375,5.0336,5.0336,5.0217,5.0276,182205.9849
2006-08-09 10:50:00,8.41,8.42,8.39,8.4,329696.4006,5.0276,5.0336,5.0157,5.0217,329696.4006
2006-08-09 11:00:00,8.4,8.42,8.39,8.41,264021.0400125,5.0217,5.0336,5.0157,5.0276,264021.04
2006-08-09 11:10:00,8.42,8.43,8.41,8.43,391311.4606875,5.0336,5.0396,5.0276,5.0396,391311.4607
2006-08-09 11:20:00,8.43,8.46,8.41,8.45,353246.1435,5.0396,5.0575,5.0276,5.0516,353246.1435
2006-08-09 11:30:00,8.45,8.47,8.44,8.46,480536.564175,5.0516,5.0635,5.0456,5.0575,480536.5642
2006-08-09 11:40:00,8.47,8.47,8.44,8.45,347460.2152875,5.0635,5.0635,5.0456,5.0516,347460.2153
2006-08-09 11:50:00,8.45,8.47,8.45,8.46,87296.46075,5.0516,5.0635,5.0516,5.0575,87296.4608
2006-08-09 12:00:00,8.46,8.47,8.45,8.46,106481.3806125,5.0575,5.0635,5.0516,5.0575,106481.3806
2006-08-09 12:10:00,8.47,8.47,8.45,8.46,124651.22535,5.0635,5.0635,5.0516,5.0575,124651.2254
2006-08-09 12:20:00,8.46,8.47,8.46,8.47,110440.1736,5.0575,5.0635,5.0575,5.0635,110440.1736
2006-08-09 12:30:00,8.47,8.48,8.46,8.47,216921.5542125,5.0635,5.0695,5.0575,5.0635,216921.5542
2006-08-09 12:40:00,8.47,8.48,8.46,8.46,72577.8714375,5.0635,5.0695,5.0575,5.0575,72577.8714
2006-08-09 12:50:00,8.45,8.46,8.44,8.45,61412.0450625,5.0516,5.0575,5.0456,5.0516,61412.0451
2006-08-09 13:00:00,8.45,8.45,8.43,8.43,48317.57595,5.0516,5.0516,5.0396,5.0396,48317.576
2006-08-09 13:10:00,8.43,8.44,8.42,8.43,104045.2003125,5.0396,5.0456,5.0336,5.0396,104045.2003
2006-08-09 13:20:00,8.43,8.47,8.42,8.46,136121.5742625,5.0396,5.0635,5.0336,5.0575,136121.5743
2006-08-09 13:30:00,8.47,8.48,8.45,8.47,87499.475775,5.0635,5.0695,5.0516,5.0635,87499.4758
2006-08-09 13:40:00,8.47,8.47,8.46,8.46,18169.8447375,5.0635,5.0635,5.0575,5.0575,18169.8447
2006-08-09 13:50:00,8.47,8.47,8.46,8.47,122722.5826125,5.0635,5.0635,5.0575,5.0635,122722.5826
2006-08-09 14:00:00,8.46,8.47,8.46,8.46,109831.128525,5.0575,5.0635,5.0575,5.0575,109831.1285
2006-08-09 14:10:00,8.46,8.48,8.46,8.48,437497.378875,5.0575,5.0695,5.0575,5.0695,437497.3789
2006-08-09 14:20:00,8.47,8.48,8.47,8.47,731463.135075,5.0635,5.0695,5.0635,5.0635,731463.1351
2006-08-09 14:30:00,8.48,8.48,8.46,8.48,134700.4690875,5.0695,5.0695,5.0575,5.0695,134700.4691
2006-08-09 14:40:00,8.48,8.48,8.45,8.48,318530.574225,5.0695,5.0695,5.0516,5.0695,318530.5742
2006-08-09 14:50:00,8.47,8.48,8.46,8.46,235598.9365125,5.0635,5.0695,5.0575,5.0575,235598.9365
2006-08-09 15:00:00,8.46,8.47,8.45,8.45,151043.1786,5.0575,5.0635,5.0516,5.0516,151043.1786
2006-08-09 15:10:00,8.45,8.46,8.42,8.44,259859.232,5.0516,5.0575,5.0336,5.0456,259859.232
2006-08-09 15:20:00,8.43,8.44,8.38,8.39,390397.893075,5.0396,5.0456,5.0097,5.0157,390397.8931
2006-08-09 15:30:00,8.4,8.4,8.34,8.35,839568.6358875,5.0217,5.0217,4.9858,4.9918,839568.6359
2006-08-09 15:40:00,8.36,8.36,8.32,8.33,567934.5324375,4.9978,4.9978,4.9738,4.9798,567934.5324
2006-08-09 15:50:00,8.34,8.35,8.32,8.33,486423.9999,4.9858,4.9918,4.9738,4.9798,486423.9999
2006-08-10 09:30:00,8.5,8.52,8.49,8.49,540019.9665,5.0815,5.0934,5.0755,5.0755,540019.9665
2006-08-10 09:40:00,8.5,8.5,8.48,8.48,965945.48895,5.0815,5.0815,5.0695,5.0695,965945.489
2006-08-10 09:50:00,8.49,8.56,8.48,8.56,415571.756175,5.0755,5.1173,5.0695,5.1173,415571.7562
2006-08-10 10:00:00,8.56,8.56,8.52,8.52,448257.1752,5.1173,5.1173,5.0934,5.0934,448257.1752
2006-08-10 10:10:00,8.53,8.54,8.5,8.52,819470.1484125,5.0994,5.1054,5.0815,5.0934,819470.1484
2006-08-10 10:20:00,8.52,8.52,8.5,8.51,237020.0416875,5.0934,5.0934,5.0815,5.0874,237020.0417
2006-08-10 10:30:00,8.51,8.52,8.5,8.51,363092.3722125,5.0874,5.0934,5.0815,5.0874,363092.3722
2006-08-10 10:40:00,8.51,8.52,8.49,8.49,135918.5592375,5.0874,5.0934,5.0755,5.0755,135918.5592
2006-08-10 10:50:00,8.49,8.5,8.49,8.5,108613.038375,5.0755,5.0815,5.0755,5.0815,108613.0384
2006-08-10 11:00:00,8.5,8.52,8.49,8.51,368472.270375,5.0815,5.0934,5.0755,5.0874,368472.2704
2006-08-10 11:10:00,8.51,8.52,8.5,8.51,135004.991625,5.0874,5.0934,5.0815,5.0874,135004.9916
2006-08-10 11:20:00,8.52,8.53,8.51,8.51,328072.2804,5.0934,5.0994,5.0874,5.0874,328072.2804
2006-08-10 11:30:00,8.51,8.52,8.5,8.51,87499.475775,5.0874,5.0934,5.0815,5.0874,87499.4758
2006-08-10 11:40:00,8.5,8.51,8.5,8.51,89428.1185125,5.0815,5.0874,5.0815,5.0874,89428.1185
2006-08-10 11:50:00,8.51,8.52,8.5,8.51,250926.5709,5.0874,5.0934,5.0815,5.0874,250926.5709
2006-08-10 12:00:00,8.51,8.52,8.5,8.5,85164.8029875,5.0874,5.0934,5.0815,5.0815,85164.803
2006-08-10 12:10:00,8.51,8.51,8.5,8.5,195909.499125,5.0874,5.0874,5.0815,5.0815,195909.4991
2006-08-10 12:20:00,8.5,8.51,8.49,8.51,64863.3004875,5.0815,5.0874,5.0755,5.0874,64863.3005
2006-08-10 12:30:00,8.5,8.52,8.49,8.52,236614.0116375,5.0815,5.0934,5.0755,5.0934,236614.0116
2006-08-10 12:40:00,8.52,8.52,8.49,8.5,354565.7411625,5.0934,5.0934,5.0755,5.0815,354565.7412
2006-08-10 12:50:00,8.5,8.51,8.5,8.51,101609.0200125,5.0815,5.0874,5.0815,5.0874,101609.02
2006-08-10 13:00:00,8.51,8.51,8.5,8.51,107191.9332,5.0874,5.0874,5.0815,5.0874,107191.9332
2006-08-10 13:10:00,8.51,8.51,8.5,8.51,130437.1535625,5.0874,5.0874,5.0815,5.0874,130437.1536
2006-08-10 13:20:00,8.51,8.51,8.5,8.5,156118.554225,5.0874,5.0874,5.0815,5.0815,156118.5542
2006-08-10 13:30:00,8.51,8.51,8.5,8.51,154494.434025,5.0874,5.0874,5.0815,5.0874,154494.434
2006-08-10 13:40:00,8.51,8.53,8.51,8.52,423286.327125,5.0874,5.0994,5.0874,5.0934,423286.3271
2006-08-10 13:50:00,8.52,8.61,8.51,8.59,732478.2102,5.0934,5.1472,5.0874,5.1353,732478.2102
2006-08-10 14:00:00,8.58,8.63,8.56,8.58,971325.3871125,5.1293,5.1592,5.1173,5.1293,971325.3871
2006-08-10 14:10:00,8.58,8.63,8.57,8.59,618992.811225,5.1293,5.1592,5.1233,5.1353,618992.8112
2006-08-10 14:20:00,8.6,8.63,8.58,8.59,758261.118375,5.1412,5.1592,5.1293,5.1353,758261.1184
2006-08-10 14:30:00,8.58,8.6,8.57,8.6,194285.378925,5.1293,5.1412,5.1233,5.1412,194285.3789
2006-08-10 14:40:00,8.6,8.6,8.56,8.57,114804.9966375,5.1412,5.1412,5.1173,5.1233,114804.9966
2006-08-10 14:50:00,8.56,8.58,8.56,8.57,110135.6510625,5.1173,5.1293,5.1173,5.1233,110135.6511
2006-08-10 15:00:00,8.57,8.58,8.55,8.57,146475.3405375,5.1233,5.1293,5.1113,5.1233,146475.3405
2006-08-10 15:10:00,8.57,8.57,8.55,8.57,411206.9331375,5.1233,5.1233,5.1113,5.1233,411206.9331
2006-08-10 15:20:00,8.56,8.6,8.55,8.6,956403.782775,5.1173,5.1412,5.1113,5.1412,956403.7828
2006-08-10 15:30:00,8.6,8.61,8.57,8.61,571994.8329375,5.1412,5.1472,5.1233,5.1472,571994.8329
2006-08-10 15:40:00,8.61,8.66,8.61,8.65,1113537.412125,5.1472,5.1771,5.1472,5.1711,1113537.4121
2006-08-10 15:50:00,8.66,8.75,8.65,8.72,1883674.9094625,5.1771,5.2309,5.1711,5.213,1883674.9095
2006-08-11 09:30:00,8.77,8.78,8.71,8.72,388266.2353125,5.2429,5.2488,5.207,5.213,388266.2353
2006-08-11 09:40:00,8.72,8.73,8.67,8.67,131147.70615,5.213,5.2189,5.1831,5.1831,131147.7062
2006-08-11 09:50:00,8.67,8.69,8.67,8.69,68010.033375,5.1831,5.195,5.1831,5.195,68010.0334
2006-08-11 10:00:00,8.68,8.69,8.65,8.65,153885.38895,5.1891,5.195,5.1711,5.1711,153885.389
2006-08-11 10:10:00,8.65,8.67,8.62,8.67,566310.4122375,5.1711,5.1831,5.1532,5.1831,566310.4122
2006-08-11 10:20:00,8.66,8.66,8.63,8.66,526823.989875,5.1771,5.1771,5.1592,5.1771,526823.9899
2006-08-11 10:30:00,8.65,8.66,8.64,8.65,119068.3121625,5.1711,5.1771,5.1651,5.1711,119068.3122
2006-08-11 10:40:00,8.64,8.65,8.64,8.65,137847.201975,5.1651,5.1711,5.1651,5.1711,137847.202
2006-08-11 10:50:00,8.65,8.68,8.64,8.67,352637.098425,5.1711,5.1891,5.1651,5.1831,352637.0984
2006-08-11 11:00:00,8.67,8.68,8.66,8.68,327869.265375,5.1831,5.1891,5.1771,5.1891,327869.2654
2006-08-11 11:10:00,8.68,8.68,8.67,8.67,40603.005,5.1891,5.1891,5.1831,5.1831,40603.005
2006-08-11 11:20:00,8.68,8.68,8.65,8.65,56539.6844625,5.1891,5.1891,5.1711,5.1711,56539.6845
2006-08-11 11:30:00,8.65,8.66,8.65,8.66,62528.6277,5.1711,5.1771,5.1711,5.1771,62528.6277
2006-08-11 11:40:00,8.65,8.66,8.65,8.65,31873.358925,5.1711,5.1771,5.1711,5.1711,31873.3589
2006-08-11 11:50:00,8.65,8.65,8.63,8.63,108105.5008125,5.1711,5.1711,5.1592,5.1592,108105.5008
2006-08-11 12:00:00,8.63,8.63,8.62,8.62,106785.90315,5.1592,5.1592,5.1532,5.1532,106785.9032
2006-08-11 12:10:00,8.62,8.63,8.62,8.63,39790.9449,5.1532,5.1592,5.1532,5.1592,39790.9449
2006-08-11 12:20:00,8.62,8.64,8.62,8.63,116023.0867875,5.1532,5.1651,5.1532,5.1592,116023.0868
2006-08-11 12:30:00,8.63,8.64,8.63,8.64,69634.153575,5.1592,5.1651,5.1592,5.1651,69634.1536
2006-08-11 12:40:00,8.63,8.64,8.63,8.63,112774.8463875,5.1592,5.1651,5.1592,5.1592,112774.8464
2006-08-11 12:50:00,8.64,8.64,8.62,8.62,104654.2453875,5.1651,5.1651,5.1532,5.1532,104654.2454
2006-08-11 13:00:00,8.62,8.63,8.61,8.61,69938.6761125,5.1532,5.1592,5.1472,5.1472,69938.6761
2006-08-11 13:10:00,8.61,8.62,8.59,8.59,91153.746225,5.1472,5.1532,5.1353,5.1353,91153.7462
2006-08-11 13:20:00,8.59,8.6,8.58,8.58,243821.045025,5.1353,5.1412,5.1293,5.1293,243821.045
2006-08-11 13:30:00,8.58,8.59,8.57,8.57,89225.1034875,5.1293,5.1353,5.1233,5.1233,89225.1035
2006-08-11 13:40:00,8.58,8.59,8.57,8.59,174897.4440375,5.1293,5.1353,5.1233,5.1353,174897.444
2006-08-11 13:50:00,8.59,8.59,8.58,8.59,217733.6143125,5.1353,5.1353,5.1293,5.1353,217733.6143
2006-08-11 14:00:00,8.59,8.59,8.58,8.58,134598.961575,5.1353,5.1353,5.1293,5.1293,134598.9616
2006-08-11 14:10:00,8.59,8.59,8.58,8.59,95518.5692625,5.1353,5.1353,5.1293,5.1353,95518.5693
2006-08-11 14:20:00,8.58,8.59,8.58,8.59,158757.74955,5.1293,5.1353,5.1293,5.1353,158757.7496
2006-08-11 14:30:00,8.59,8.59,8.58,8.59,100492.437375,5.1353,5.1353,5.1293,5.1353,100492.4374
2006-08-11 14:40:00,8.59,8.59,8.58,8.58,72882.393975,5.1353,5.1353,5.1293,5.1293,72882.394
2006-08-11 14:50:00,8.58,8.58,8.55,8.56,332437.1034375,5.1293,5.1293,5.1113,5.1173,332437.1034
2006-08-11 15:00:00,8.55,8.57,8.55,8.57,162005.98995,5.1113,5.1233,5.1113,5.1233,162005.99
2006-08-11 15:10:00,8.57,8.59,8.57,8.58,105567.813,5.1233,5.1353,5.1233,5.1293,105567.813
2006-08-11 15:20:00,8.59,8.59,8.58,8.58,109628.1135,5.1353,5.1353,5.1293,5.1293,109628.1135
2006-08-11 15:30:00,8.59,8.59,8.58,8.59,153479.3589,5.1353,5.1353,5.1293,5.1353,153479.3589
2006-08-11 15:40:00,8.59,8.59,8.57,8.58,446328.5324625,5.1353,5.1353,5.1233,5.1293,446328.5325
2006-08-11 15:50:00,8.57,8.58,8.51,8.52,708420.9297375,5.1233,5.1293,5.0874,5.0934,708420.9297
2006-08-14 09:30:00,8.7,8.72,8.68,8.69,805157.58915,5.201,5.213,5.1891,5.195,805157.5892
2006-08-14 09:40:00,8.7,8.74,8.7,8.73,350911.4707125,5.201,5.2249,5.201,5.2189,350911.4707
2006-08-14 09:50:00,8.73,8.74,8.71,8.72,335279.3137875,5.2189,5.2249,5.207,5.213,335279.3138
2006-08-14 10:00:00,8.72,8.73,8.72,8.73,265442.1451875,5.213,5.2189,5.213,5.2189,265442.1452
2006-08-14 10:10:00,8.72,8.78,8.72,8.76,782521.4138625,5.213,5.2488,5.213,5.2369,782521.4139
2006-08-14 10:20:00,8.78,8.78,8.73,8.74,436279.288725,5.2488,5.2488,5.2189,5.2249,436279.2887
2006-08-14 10:30:00,8.74,8.78,8.74,8.78,318733.58925,5.2249,5.2488,5.2249,5.2488,318733.5892
2006-08-14 10:40:00,8.78,8.82,8.78,8.81,344618.0049375,5.2488,5.2728,5.2488,5.2668,344618.0049
2006-08-14 10:50:00,8.81,8.82,8.8,8.81,354565.7411625,5.2668,5.2728,5.2608,5.2668,354565.7412
2006-08-14 11:00:00,8.81,8.85,8.8,8.85,712887.2602875,5.2668,5.2907,5.2608,5.2907,712887.2603
2006-08-14 11:10:00,8.85,8.85,8.83,8.85,373547.646,5.2907,5.2907,5.2787,5.2907,373547.646
2006-08-14 11:20:00,8.84,8.85,8.81,8.81,461148.6292875,5.2847,5.2907,5.2668,5.2668,461148.6293
2006-08-14 11:30:00,8.81,8.81,8.8,8.8,63543.702825,5.2668,5.2668,5.2608,5.2608,63543.7028
2006-08-14 11:40:00,8.8,8.83,8.8,8.83,246054.2103,5.2608,5.2787,5.2608,5.2787,246054.2103
2006-08-14 11:50:00,8.82,8.83,8.81,8.83,111150.7261875,5.2728,5.2787,5.2668,5.2787,111150.7262
2006-08-14 12:00:00,8.83,8.83,8.82,8.82,408872.26035,5.2787,5.2787,5.2728,5.2728,408872.2604
2006-08-14 12:10:00,8.83,8.83,8.82,8.83,144445.1902875,5.2787,5.2787,5.2728,5.2787,144445.1903
2006-08-14 12:20:00,8.83,8.85,8.82,8.83,305436.1051125,5.2787,5.2907,5.2728,5.2787,305436.1051
2006-08-14 12:30:00,8.82,8.83,8.8,8.8,234279.33885,5.2728,5.2787,5.2608,5.2608,234279.3388
2006-08-14 12:40:00,8.8,8.81,8.79,8.8,78668.3221875,5.2608,5.2668,5.2548,5.2608,78668.3222
2006-08-14 12:50:00,8.79,8.8,8.79,8.8,124651.22535,5.2548,5.2608,5.2548,5.2608,124651.2254
2006-08-14 13:00:00,8.8,8.8,8.78,8.79,127188.9131625,5.2608,5.2608,5.2488,5.2548,127188.9132
2006-08-14 13:10:00,8.78,8.79,8.76,8.77,128813.0333625,5.2488,5.2548,5.2369,5.2429,128813.0334
2006-08-14 13:20:00,8.76,8.79,8.76,8.78,136629.111825,5.2369,5.2548,5.2369,5.2488,136629.1118
2006-08-14 13:30:00,8.79,8.83,8.78,8.82,154189.9114875,5.2548,5.2787,5.2488,5.2728,154189.9115
2006-08-14 13:40:00,8.82,8.83,8.81,8.83,85469.325525,5.2728,5.2787,5.2668,5.2787,85469.3255
2006-08-14 13:50:00,8.82,8.83,8.78,8.79,210729.59595,5.2728,5.2787,5.2488,5.2548,210729.596
2006-08-14 14:00:00,8.78,8.8,8.78,8.79,147084.3856125,5.2488,5.2608,5.2488,5.2548,147084.3856
2006-08-14 14:10:00,8.79,8.8,8.77,8.77,132568.811325,5.2548,5.2608,5.2429,5.2429,132568.8113
2006-08-14 14:20:00,8.78,8.8,8.77,8.77,154595.9415375,5.2488,5.2608,5.2429,5.2429,154595.9415
2006-08-14 14:30:00,8.78,8.78,8.77,8.77,128813.0333625,5.2488,5.2488,5.2429,5.2429,128813.0334
2006-08-14 14:40:00,8.78,8.78,8.77,8.78,116733.639375,5.2488,5.2488,5.2429,5.2488,116733.6394
2006-08-14 14:50:00,8.77,8.78,8.76,8.76,189311.5108125,5.2429,5.2488,5.2369,5.2369,189311.5108
2006-08-14 15:00:00,8.77,8.78,8.75,8.75,223621.0500375,5.2429,5.2488,5.2309,5.2309,223621.05
2006-08-14 15:10:00,8.75,8.78,8.75,8.77,308075.3004375,5.2309,5.2488,5.2309,5.2429,308075.3004
2006-08-14 15:20:00,8.77,8.77,8.76,8.77,161701.4674125,5.2429,5.2429,5.2369,5.2429,161701.4674
2006-08-14 15:30:00,8.77,8.78,8.75,8.75,312440.123475,5.2429,5.2488,5.2309,5.2309,312440.1235
2006-08-14 15:40:00,8.75,8.77,8.74,8.76,229305.4707375,5.2309,5.2429,5.2249,5.2369,229305.4707
2006-08-14 15:50:00,8.76,8.77,8.75,8.76,265442.1451875,5.2369,5.2429,5.2309,5.2369,265442.1452
2006-08-15 09:30:00,8.82,8.9,8.75,8.89,687307.3671375,5.2728,5.3206,5.2309,5.3146,687307.3671
2006-08-15 09:40:00,8.89,8.94,8.88,8.9,457088.3287875,5.3146,5.3445,5.3086,5.3206,457088.3288
2006-08-15 09:50:00,8.89,8.9,8.83,8.83,227985.873075,5.3146,5.3206,5.2787,5.2787,227985.8731
2006-08-15 10:00:00,8.83,8.88,8.83,8.88,199766.7846,5.2787,5.3086,5.2787,5.3086,199766.7846
2006-08-15 10:10:00,8.87,8.89,8.87,8.89,93894.4490625,5.3026,5.3146,5.3026,5.3146,93894.4491
2006-08-15 10:20:00,8.89,8.91,8.89,8.89,103030.1251875,5.3146,5.3266,5.3146,5.3146,103030.1252
2006-08-15 10:30:00,8.9,8.9,8.89,8.9,53494.4590875,5.3206,5.3206,5.3146,5.3206,53494.4591
2006-08-15 10:40:00,8.9,8.93,8.89,8.93,269806.968225,5.3206,5.3385,5.3146,5.3385,269806.9682
2006-08-15 10:50:00,8.93,8.95,8.92,8.93,410597.8880625,5.3385,5.3505,5.3325,5.3385,410597.8881
2006-08-15 11:00:00,8.92,8.94,8.92,8.93,153479.3589,5.3325,5.3445,5.3325,5.3385,153479.3589
2006-08-15 11:10:00,8.93,8.94,8.93,8.94,117545.699475,5.3385,5.3445,5.3385,5.3445,117545.6995
2006-08-15 11:20:00,8.93,8.94,8.92,8.93,108410.02335,5.3385,5.3445,5.3325,5.3385,108410.0234
2006-08-15 11:30:00,8.92,8.94,8.92,8.93,338832.076725,5.3325,5.3445,5.3325,5.3385,338832.0767
2006-08-15 11:40:00,8.92,8.93,8.92,8.92,127391.9281875,5.3325,5.3385,5.3325,5.3325,127391.9282
2006-08-15 11:50:00,8.93,8.93,8.92,8.92,73998.9766125,5.3385,5.3385,5.3325,5.3325,73998.9766
2006-08-15 12:00:00,8.92,8.93,8.92,8.93,49028.1285375,5.3325,5.3385,5.3325,5.3385,49028.1285
2006-08-15 12:10:00,8.93,8.93,8.92,8.92,31467.328875,5.3385,5.3385,5.3325,5.3325,31467.3289
2006-08-15 12:20:00,8.92,8.94,8.92,8.94,186570.807975,5.3325,5.3445,5.3325,5.3445,186570.808
2006-08-15 12:30:00,8.94,8.95,8.93,8.95,176623.07175,5.3445,5.3505,5.3385,5.3505,176623.0718
2006-08-15 12:40:00,8.95,8.98,8.95,8.97,335685.3438375,5.3505,5.3684,5.3505,5.3624,335685.3438
2006-08-15 12:50:00,8.97,8.98,8.97,8.98,245546.6727375,5.3624,5.3684,5.3624,5.3684,245546.6727
2006-08-15 13:00:00,8.98,8.98,8.96,8.97,123940.6727625,5.3684,5.3684,5.3564,5.3624,123940.6728
2006-08-15 13:10:00,8.97,8.99,8.96,8.98,290311.48575,5.3624,5.3744,5.3564,5.3684,290311.4858
2006-08-15 13:20:00,8.97,8.99,8.97,8.99,135918.5592375,5.3624,5.3744,5.3624,5.3744,135918.5592
2006-08-15 13:30:00,8.99,9.02,8.98,9.01,461656.16685,5.3744,5.3923,5.3684,5.3863,461656.1668
2006-08-15 13:40:00,9.01,9.04,9.0,9.04,394559.7010875,5.3863,5.4043,5.3804,5.4043,394559.7011
2006-08-15 13:50:00,9.04,9.1,9.04,9.09,635132.5057125,5.4043,5.4401,5.4043,5.4342,635132.5057
2006-08-15 14:00:00,9.09,9.1,9.07,9.09,383495.382225,5.4342,5.4401,5.4222,5.4342,383495.3822
2006-08-15 14:10:00,9.1,9.1,9.09,9.09,426027.0299625,5.4401,5.4401,5.4342,5.4342,426027.03
2006-08-15 14:20:00,9.1,9.11,9.09,9.11,416789.846325,5.4401,5.4461,5.4342,5.4461,416789.8463
2006-08-15 14:30:00,9.1,9.12,9.1,9.12,421966.7294625,5.4401,5.4521,5.4401,5.4521,421966.7295
2006-08-15 14:40:00,9.12,9.12,9.11,9.12,282495.4072875,5.4521,5.4521,5.4461,5.4521,282495.4073
2006-08-15 14:50:00,9.12,9.12,9.11,9.12,273359.7311625,5.4521,5.4521,5.4461,5.4521,273359.7312
2006-08-15 15:00:00,9.12,9.12,9.11,9.11,349591.87305,5.4521,5.4521,5.4461,5.4461,349591.873
2006-08-15 15:10:00,9.11,9.12,9.11,9.11,215195.9265,5.4461,5.4521,5.4461,5.4461,215195.9265
2006-08-15 15:20:00,9.11,9.12,9.11,9.11,334974.79125,5.4461,5.4521,5.4461,5.4461,334974.7912
2006-08-15 15:30:00,9.11,9.12,9.11,9.11,341572.7795625,5.4461,5.4521,5.4461,5.4461,341572.7796
2006-08-15 15:40:00,9.11,9.13,9.08,9.12,976806.7927875,5.4461,5.4581,5.4282,5.4521,976806.7928
2006-08-15 15:50:00,9.12,9.14,9.1,9.12,1253211.749325,5.4521,5.4641,5.4401,5.4521,1253211.7493
2006-08-16 09:30:00,9.12,9.16,9.12,9.15,930620.8746,5.4521,5.476,5.4521,5.47,930620.8746
2006-08-16 09:40:00,9.15,9.15,9.11,9.15,1133635.8996,5.47,5.47,5.4461,5.47,1133635.8996
2006-08-16 09:50:00,9.15,9.2,9.14,9.18,685074.2018625,5.47,5.4999,5.4641,5.488,685074.2019
2006-08-16 10:00:00,9.19,9.21,9.17,9.21,597371.7110625,5.4939,5.5059,5.482,5.5059,597371.7111
2006-08-16 10:10:00,9.22,9.24,9.2,9.21,407552.6626875,5.5119,5.5238,5.4999,5.5059,407552.6627
2006-08-16 10:20:00,9.21,9.24,9.21,9.22,697356.610875,5.5059,5.5238,5.5059,5.5119,697356.6109
2006-08-16 10:30:00,9.23,9.23,9.21,9.21,302289.372225,5.5179,5.5179,5.5059,5.5059,302289.3722
2006-08-16 10:40:00,9.21,9.23,9.21,9.23,472415.963175,5.5059,5.5179,5.5059,5.5179,472415.9632
2006-08-16 10:50:00,9.23,9.24,9.22,9.24,238238.1318375,5.5179,5.5238,5.5119,5.5238,238238.1318
2006-08-16 11:00:00,9.23,9.27,9.23,9.27,768513.3771375,5.5179,5.5418,5.5179,5.5418,768513.3771
2006-08-16 11:10:00,9.27,9.3,9.27,9.3,473837.06835,5.5418,5.5597,5.5418,5.5597,473837.0684
2006-08-16 11:20:00,9.29,9.3,9.24,9.26,556261.1685,5.5537,5.5597,5.5238,5.5358,556261.1685
2006-08-16 11:30:00,9.26,9.27,9.24,9.24,351520.5157875,5.5358,5.5418,5.5238,5.5238,351520.5158
2006-08-16 11:40:00,9.24,9.27,9.24,9.27,222504.4674,5.5238,5.5418,5.5238,5.5418,222504.4674
2006-08-16 11:50:00,9.27,9.27,9.24,9.25,197330.6043,5.5418,5.5418,5.5238,5.5298,197330.6043
2006-08-16 12:00:00,9.25,9.26,9.24,9.25,306045.1501875,5.5298,5.5358,5.5238,5.5298,306045.1502
2006-08-16 12:10:00,9.25,9.26,9.24,9.25,219357.7345125,5.5298,5.5358,5.5238,5.5298,219357.7345
2006-08-16 12:20:00,9.26,9.26,9.25,9.25,131249.2136625,5.5358,5.5358,5.5298,5.5298,131249.2137
2006-08-16 12:30:00,9.25,9.31,9.25,9.27,645283.2569625,5.5298,5.5657,5.5298,5.5418,645283.257
2006-08-16 12:40:00,9.27,9.3,9.27,9.27,242298.4323375,5.5418,5.5597,5.5418,5.5418,242298.4323
2006-08-16 12:50:00,9.28,9.28,9.24,9.25,137745.6944625,5.5477,5.5477,5.5238,5.5298,137745.6945
2006-08-16 13:00:00,9.25,9.27,9.24,9.26,178754.7295125,5.5298,5.5418,5.5238,5.5358,178754.7295
2006-08-16 13:10:00,9.27,9.28,9.26,9.28,142110.5175,5.5418,5.5477,5.5358,5.5477,142110.5175
2006-08-16 13:20:00,9.28,9.28,9.25,9.27,184845.1802625,5.5477,5.5477,5.5298,5.5418,184845.1803
2006-08-16 13:30:00,9.27,9.29,9.26,9.29,189108.4957875,5.5418,5.5537,5.5358,5.5537,189108.4958
2006-08-16 13:40:00,9.29,9.31,9.28,9.3,177536.6393625,5.5537,5.5657,5.5477,5.5597,177536.6394
2006-08-16 13:50:00,9.3,9.3,9.27,9.28,211440.1485375,5.5597,5.5597,5.5418,5.5477,211440.1485
2006-08-16 14:00:00,9.27,9.29,9.26,9.28,172968.8013,5.5418,5.5537,5.5358,5.5477,172968.8013
2006-08-16 14:10:00,9.28,9.31,9.27,9.31,424910.447325,5.5477,5.5657,5.5418,5.5657,424910.4473
2006-08-16 14:20:00,9.31,9.32,9.29,9.32,523575.749475,5.5657,5.5717,5.5537,5.5717,523575.7495
2006-08-16 14:30:00,9.32,9.32,9.3,9.31,304522.5375,5.5717,5.5717,5.5597,5.5657,304522.5375
2006-08-16 14:40:00,9.31,9.32,9.3,9.31,248794.9131375,5.5657,5.5717,5.5597,5.5657,248794.9131
2006-08-16 14:50:00,9.31,9.33,9.3,9.33,385931.562525,5.5657,5.5776,5.5597,5.5776,385931.5625
2006-08-16 15:00:00,9.33,9.35,9.32,9.34,794499.3003375,5.5776,5.5896,5.5717,5.5836,794499.3003
2006-08-16 15:10:00,9.34,9.35,9.32,9.34,519413.9414625,5.5836,5.5896,5.5717,5.5836,519413.9415
2006-08-16 15:20:00,9.34,9.34,9.3,9.32,546719.462325,5.5836,5.5836,5.5597,5.5717,546719.4623
2006-08-16 15:30:00,9.32,9.34,9.32,9.34,511800.878025,5.5717,5.5836,5.5717,5.5836,511800.878
2006-08-16 15:40:00,9.33,9.34,9.32,9.33,483784.804575,5.5776,5.5836,5.5717,5.5776,483784.8046
2006-08-16 15:50:00,9.32,9.35,9.32,9.32,1084506.26355,5.5717,5.5896,5.5717,5.5717,1084506.2636
2006-08-17 09:30:00,9.33,9.4,9.32,9.39,1088972.5941,5.5776,5.6195,5.5717,5.6135,1088972.5941
2006-08-17 09:40:00,9.4,9.42,9.39,9.42,505202.8897125,5.6195,5.6314,5.6135,5.6314,505202.8897
2006-08-17 09:50:00,9.42,9.46,9.41,9.46,563468.2018875,5.6314,5.6554,5.6255,5.6554,563468.2019
2006-08-17 10:00:00,9.46,9.48,9.45,9.47,439324.5141,5.6554,5.6673,5.6494,5.6613,439324.5141
2006-08-17 10:10:00,9.47,9.48,9.46,9.47,310714.4957625,5.6613,5.6673,5.6554,5.6613,310714.4958
2006-08-17 10:20:00,9.48,9.5,9.47,9.48,401665.2269625,5.6673,5.6793,5.6613,5.6673,401665.227
2006-08-17 10:30:00,9.47,9.51,9.47,9.5,457291.3438125,5.6613,5.6852,5.6613,5.6793,457291.3438
2006-08-17 10:40:00,9.5,9.5,9.47,9.48,381668.247,5.6793,5.6793,5.6613,5.6673,381668.247
2006-08-17 10:50:00,9.48,9.5,9.47,9.48,292037.1134625,5.6673,5.6793,5.6613,5.6673,292037.1135
2006-08-17 11:00:00,9.48,9.49,9.47,9.48,167588.9031375,5.6673,5.6733,5.6613,5.6673,167588.9031
2006-08-17 11:10:00,9.48,9.5,9.47,9.5,220271.302125,5.6673,5.6793,5.6613,5.6793,220271.3021
2006-08-17 11:20:00,9.5,9.5,9.48,9.48,128813.0333625,5.6793,5.6793,5.6673,5.6673,128813.0334
2006-08-17 11:30:00,9.49,9.49,9.44,9.45,164239.155225,5.6733,5.6733,5.6434,5.6494,164239.1552
2006-08-17 11:40:00,9.46,9.47,9.43,9.44,280871.2870875,5.6554,5.6613,5.6374,5.6434,280871.2871
2006-08-17 11:50:00,9.44,9.45,9.4,9.41,244227.075075,5.6434,5.6494,5.6195,5.6255,244227.0751
2006-08-17 12:00:00,9.41,9.43,9.4,9.43,180175.8346875,5.6255,5.6374,5.6195,5.6374,180175.8347
2006-08-17 12:10:00,9.43,9.45,9.43,9.44,323199.9198,5.6374,5.6494,5.6374,5.6434,323199.9198
2006-08-17 12:20:00,9.45,9.46,9.44,9.46,200680.3522125,5.6494,5.6554,5.6434,5.6554,200680.3522
2006-08-17 12:30:00,9.46,9.47,9.45,9.47,326346.6526875,5.6554,5.6613,5.6494,5.6613,326346.6527
2006-08-17 12:40:00,9.47,9.48,9.47,9.48,187890.4056375,5.6613,5.6673,5.6613,5.6673,187890.4056
2006-08-17 12:50:00,9.48,9.48,9.47,9.48,134801.9766,5.6673,5.6673,5.6613,5.6673,134801.9766
2006-08-17 13:00:00,9.48,9.48,9.47,9.47,214180.851375,5.6673,5.6673,5.6613,5.6613,214180.8514
2006-08-17 13:10:00,9.48,9.51,9.47,9.51,314064.243675,5.6673,5.6852,5.6613,5.6852,314064.2437
2006-08-17 13:20:00,9.51,9.53,9.51,9.52,248794.9131375,5.6852,5.6972,5.6852,5.6912,248794.9131
2006-08-17 13:30:00,9.52,9.55,9.51,9.55,395879.29875,5.6912,5.7092,5.6852,5.7092,395879.2988
2006-08-17 13:40:00,9.54,9.55,9.54,9.54,185961.7629,5.7032,5.7092,5.7032,5.7032,185961.7629
2006-08-17 13:50:00,9.54,9.55,9.5,9.5,272344.6560375,5.7032,5.7092,5.6793,5.6793,272344.656
2006-08-17 14:00:00,9.51,9.51,9.48,9.49,325331.5775625,5.6852,5.6852,5.6673,5.6733,325331.5776
2006-08-17 14:10:00,9.49,9.49,9.48,9.48,219154.7194875,5.6733,5.6733,5.6673,5.6673,219154.7195
2006-08-17 14:20:00,9.49,9.49,9.48,9.48,236614.0116375,5.6733,5.6733,5.6673,5.6673,236614.0116
2006-08-17 14:30:00,9.49,9.49,9.44,9.45,614627.9881875,5.6733,5.6733,5.6434,5.6494,614627.9882
2006-08-17 14:40:00,9.45,9.48,9.44,9.48,606913.4172375,5.6494,5.6673,5.6434,5.6673,606913.4172
2006-08-17 14:50:00,9.48,9.48,9.46,9.48,225143.662725,5.6673,5.6673,5.6554,5.6673,225143.6627
2006-08-17 15:00:00,9.47,9.48,9.45,9.46,307263.2403375,5.6613,5.6673,5.6494,5.6554,307263.2403
2006-08-17 15:10:00,9.45,9.46,9.45,9.46,185149.7028,5.6494,5.6554,5.6494,5.6554,185149.7028
2006-08-17 15:20:00,9.45,9.46,9.45,9.46,361468.2520125,5.6494,5.6554,5.6494,5.6554,361468.252
2006-08-17 15:30:00,9.46,9.46,9.45,9.46,249403.9582125,5.6554,5.6554,5.6494,5.6554,249403.9582
2006-08-17 15:40:00,9.46,9.46,9.45,9.46,276201.9415125,5.6554,5.6554,5.6494,5.6554,276201.9415
2006-08-17 15:50:00,9.45,9.46,9.44,9.46,334365.746175,5.6494,5.6554,5.6434,5.6554,334365.7462
2006-08-18 09:30:00,9.41,9.41,9.33,9.34,557174.7361125,5.6255,5.6255,5.5776,5.5836,557174.7361
2006-08-18 09:40:00,9.33,9.35,9.31,9.32,354971.7712125,5.5776,5.5896,5.5657,5.5717,354971.7712
2006-08-18 09:50:00,9.31,9.32,9.26,9.27,199259.2470375,5.5657,5.5717,5.5358,5.5418,199259.247
2006-08-18 10:00:00,9.27,9.29,9.23,9.26,468558.6777,5.5418,5.5537,5.5179,5.5358,468558.6777
2006-08-18 10:10:00,9.26,9.33,9.24,9.32,410597.8880625,5.5358,5.5776,5.5238,5.5717,410597.8881
2006-08-18 10:20:00,9.33,9.34,9.33,9.34,203015.025,5.5776,5.5836,5.5776,5.5836,203015.025
2006-08-18 10:30:00,9.34,9.35,9.33,9.34,253768.78125,5.5836,5.5896,5.5776,5.5836,253768.7812
2006-08-18 10:40:00,9.34,9.35,9.33,9.35,268893.4006125,5.5836,5.5896,5.5776,5.5896,268893.4006
2006-08-18 10:50:00,9.35,9.35,9.32,9.34,226970.79795,5.5896,5.5896,5.5717,5.5836,226970.798
2006-08-18 11:00:00,9.33,9.39,9.33,9.39,264833.1001125,5.5776,5.6135,5.5776,5.6135,264833.1001
2006-08-18 11:10:00,9.39,9.4,9.37,9.39,180784.8797625,5.6135,5.6195,5.6016,5.6135,180784.8798
2006-08-18 11:20:00,9.4,9.4,9.37,9.37,191037.138525,5.6195,5.6195,5.6016,5.6016,191037.1385
2006-08-18 11:30:00,9.38,9.39,9.37,9.38,133482.3789375,5.6075,5.6135,5.6016,5.6075,133482.3789
2006-08-18 11:40:00,9.38,9.39,9.35,9.36,73592.9465625,5.6075,5.6135,5.5896,5.5956,73592.9466
2006-08-18 11:50:00,9.35,9.36,9.31,9.31,94097.4640875,5.5896,5.5956,5.5657,5.5657,94097.4641
2006-08-18 12:00:00,9.31,9.32,9.3,9.3,57757.7746125,5.5657,5.5717,5.5597,5.5597,57757.7746
2006-08-18 12:10:00,9.31,9.31,9.29,9.3,94808.016675,5.5657,5.5657,5.5537,5.5597,94808.0167
2006-08-18 12:20:00,9.3,9.31,9.29,9.29,75318.574275,5.5597,5.5657,5.5537,5.5537,75318.5743
2006-08-18 12:30:00,9.29,9.29,9.25,9.28,305131.582575,5.5537,5.5537,5.5298,5.5477,305131.5826
2006-08-18 12:40:00,9.28,9.31,9.28,9.3,161193.92985,5.5477,5.5657,5.5477,5.5597,161193.9298
2006-08-18 12:50:00,9.3,9.32,9.3,9.3,111049.218675,5.5597,5.5717,5.5597,5.5597,111049.2187
2006-08-18 13:00:00,9.3,9.31,9.3,9.31,30147.7312125,5.5597,5.5657,5.5597,5.5657,30147.7312
2006-08-18 13:10:00,9.31,9.31,9.3,9.3,32076.37395,5.5657,5.5657,5.5597,5.5597,32076.374
2006-08-18 13:20:00,9.3,9.31,9.29,9.3,44155.7679375,5.5597,5.5657,5.5537,5.5597,44155.7679
2006-08-18 13:30:00,9.29,9.3,9.29,9.3,59280.3873,5.5537,5.5597,5.5537,5.5597,59280.3873
2006-08-18 13:40:00,9.29,9.32,9.29,9.32,146576.84805,5.5537,5.5717,5.5537,5.5717,146576.848
2006-08-18 13:50:00,9.32,9.33,9.32,9.32,62325.612675,5.5717,5.5776,5.5717,5.5717,62325.6127
2006-08-18 14:00:00,9.32,9.33,9.32,9.33,40298.4824625,5.5717,5.5776,5.5717,5.5776,40298.4825
2006-08-18 14:10:00,9.33,9.34,9.32,9.34,134598.961575,5.5776,5.5836,5.5717,5.5836,134598.9616
2006-08-18 14:20:00,9.34,9.35,9.33,9.34,74100.484125,5.5836,5.5896,5.5776,5.5836,74100.4841
2006-08-18 14:30:00,9.34,9.36,9.34,9.36,129625.0934625,5.5836,5.5956,5.5836,5.5956,129625.0935
2006-08-18 14:40:00,9.36,9.36,9.35,9.36,77247.2170125,5.5956,5.5956,5.5896,5.5956,77247.217
2006-08-18 14:50:00,9.35,9.36,9.33,9.33,98868.317175,5.5896,5.5956,5.5776,5.5776,98868.3172
2006-08-18 15:00:00,9.33,9.34,9.32,9.32,80901.4874625,5.5776,5.5836,5.5717,5.5717,80901.4875
2006-08-18 15:10:00,9.33,9.34,9.31,9.32,154392.9265125,5.5776,5.5836,5.5657,5.5717,154392.9265
2006-08-18 15:20:00,9.32,9.33,9.31,9.32,195909.499125,5.5717,5.5776,5.5657,5.5717,195909.4991
2006-08-18 15:30:00,9.31,9.33,9.3,9.32,372329.55585,5.5657,5.5776,5.5597,5.5717,372329.5558
2006-08-18 15:40:00,9.33,9.33,9.29,9.32,535046.0983875,5.5776,5.5776,5.5537,5.5717,535046.0984
2006-08-18 15:50:00,9.33,9.35,9.32,9.35,165964.7829375,5.5776,5.5896,5.5717,5.5896,165964.7829
2006-08-21 09:30:00,9.34,9.35,9.18,9.19,1033244.9697375,5.5836,5.5896,5.488,5.4939,1033244.9697
2006-08-21 09:40:00,9.19,9.23,9.18,9.22,912146.507325,5.4939,5.5179,5.488,5.5119,912146.5073
2006-08-21 09:50:00,9.21,9.22,9.19,9.19,596762.6659875,5.5059,5.5119,5.4939,5.4939,596762.666
2006-08-21 10:00:00,9.2,9.2,9.16,9.17,226158.73785,5.4999,5.4999,5.476,5.482,226158.7378
2006-08-21 10:10:00,9.17,9.17,9.15,9.16,240978.834675,5.482,5.482,5.47,5.476,240978.8347
2006-08-21 10:20:00,9.17,9.17,9.15,9.16,165761.7679125,5.482,5.482,5.47,5.476,165761.7679
2006-08-21 10:30:00,9.15,9.16,9.14,9.14,364208.95485,5.47,5.476,5.4641,5.4641,364208.9548
2006-08-21 10:40:00,9.14,9.15,9.13,9.15,168502.47075,5.4641,5.47,5.4581,5.47,168502.4708
2006-08-21 10:50:00,9.15,9.16,9.14,9.15,107496.4557375,5.47,5.476,5.4641,5.47,107496.4557
2006-08-21 11:00:00,9.14,9.15,9.14,9.14,30655.268775,5.4641,5.47,5.4641,5.4641,30655.2688
2006-08-21 11:10:00,9.15,9.26,9.14,9.15,440136.5742,5.47,5.5358,5.4641,5.47,440136.5742
2006-08-21 11:20:00,9.15,9.17,9.15,9.17,266152.697775,5.47,5.482,5.47,5.482,266152.6978
2006-08-21 11:30:00,9.17,9.18,9.16,9.18,68111.5408875,5.482,5.488,5.476,5.488,68111.5409
2006-08-21 11:40:00,9.18,9.18,9.17,9.17,24158.787975,5.488,5.488,5.482,5.482,24158.788
2006-08-21 11:50:00,9.17,9.18,9.15,9.15,103537.66275,5.482,5.488,5.47,5.47,103537.6628
2006-08-21 12:00:00,9.15,9.16,9.13,9.14,69228.123525,5.47,5.476,5.4581,5.4641,69228.1235
2006-08-21 12:10:00,9.13,9.14,9.12,9.13,48723.606,5.4581,5.4641,5.4521,5.4581,48723.606
2006-08-21 12:20:00,9.13,9.13,9.11,9.12,245039.135175,5.4581,5.4581,5.4461,5.4521,245039.1352
2006-08-21 12:30:00,9.12,9.12,9.11,9.11,24260.2954875,5.4521,5.4521,5.4461,5.4461,24260.2955
2006-08-21 12:40:00,9.11,9.14,9.11,9.14,61919.582625,5.4461,5.4641,5.4461,5.4641,61919.5826
2006-08-21 12:50:00,9.14,9.14,9.12,9.13,54915.5642625,5.4641,5.4641,5.4521,5.4581,54915.5643
2006-08-21 13:00:00,9.13,9.14,9.12,9.13,133177.8564,5.4581,5.4641,5.4521,5.4581,133177.8564
2006-08-21 13:10:00,9.13,9.14,9.12,9.12,122722.5826125,5.4581,5.4641,5.4521,5.4521,122722.5826
2006-08-21 13:20:00,9.12,9.13,9.12,9.13,27204.01335,5.4521,5.4581,5.4521,5.4581,27204.0134
2006-08-21 13:30:00,9.13,9.13,9.12,9.13,51159.7863,5.4581,5.4581,5.4521,5.4581,51159.7863
2006-08-21 13:40:00,9.12,9.13,9.12,9.13,23143.71285,5.4521,5.4581,5.4521,5.4581,23143.7128
2006-08-21 13:50:00,9.12,9.13,9.12,9.13,18677.3823,5.4521,5.4581,5.4521,5.4581,18677.3823
2006-08-21 14:00:00,9.13,9.13,9.12,9.12,68517.5709375,5.4581,5.4581,5.4521,5.4521,68517.5709
2006-08-21 14:10:00,9.13,9.13,9.12,9.13,77754.754575,5.4581,5.4581,5.4521,5.4581,77754.7546
2006-08-21 14:20:00,9.13,9.13,9.12,9.13,39689.4373875,5.4581,5.4581,5.4521,5.4581,39689.4374
2006-08-21 14:30:00,9.12,9.13,9.12,9.12,68517.5709375,5.4521,5.4581,5.4521,5.4521,68517.5709
2006-08-21 14:40:00,9.13,9.13,9.12,9.12,54306.5191875,5.4581,5.4581,5.4521,5.4521,54306.5192
2006-08-21 14:50:00,9.12,9.13,9.12,9.12,44764.8130125,5.4521,5.4581,5.4521,5.4521,44764.813
2006-08-21 15:00:00,9.12,9.13,9.12,9.13,111962.7862875,5.4521,5.4581,5.4521,5.4581,111962.7863
2006-08-21 15:10:00,9.13,9.15,9.12,9.14,255595.916475,5.4581,5.47,5.4521,5.4641,255595.9165
2006-08-21 15:20:00,9.14,9.17,9.13,9.17,393240.103425,5.4641,5.482,5.4581,5.482,393240.1034
2006-08-21 15:30:00,9.16,9.17,9.16,9.17,91153.746225,5.476,5.482,5.476,5.482,91153.7462
2006-08-21 15:40:00,9.16,9.17,9.16,9.17,148606.9983,5.476,5.482,5.476,5.482,148606.9983
2006-08-21 15:50:00,9.17,9.17,9.14,9.15,200375.829675,5.482,5.482,5.4641,5.47,200375.8297
2006-08-22 09:30:00,9.18,9.24,9.18,9.19,382074.27705,5.488,5.5238,5.488,5.4939,382074.277
2006-08-22 09:40:00,9.19,9.2,9.11,9.16,296604.951525,5.4939,5.4999,5.4461,5.476,296604.9515
2006-08-22 09:50:00,9.16,9.18,9.15,9.18,140384.8897875,5.476,5.488,5.47,5.488,140384.8898
2006-08-22 10:00:00,9.17,9.17,9.14,9.14,43749.7378875,5.482,5.482,5.4641,5.4641,43749.7379
2006-08-22 10:10:00,9.15,9.15,9.14,9.14,104857.2604125,5.47,5.47,5.4641,5.4641,104857.2604
2006-08-22 10:20:00,9.15,9.18,9.14,9.17,396792.8663625,5.47,5.488,5.4641,5.482,396792.8664
2006-08-22 10:30:00,9.16,9.17,9.15,9.17,98969.8246875,5.476,5.482,5.47,5.482,98969.8247
2006-08-22 10:40:00,9.17,9.18,9.16,9.17,73186.9165125,5.482,5.488,5.476,5.482,73186.9165
2006-08-22 10:50:00,9.18,9.18,9.15,9.18,128914.540875,5.488,5.488,5.47,5.488,128914.5409
2006-08-22 11:00:00,9.18,9.18,9.17,9.18,61513.552575,5.488,5.488,5.482,5.488,61513.5526
2006-08-22 11:10:00,9.17,9.18,9.17,9.17,45170.8430625,5.482,5.488,5.482,5.482,45170.8431
2006-08-22 11:20:00,9.17,9.21,9.17,9.21,156220.0617375,5.482,5.5059,5.482,5.5059,156220.0617
2006-08-22 11:30:00,9.21,9.24,9.2,9.24,152768.8063125,5.5059,5.5238,5.4999,5.5238,152768.8063
2006-08-22 11:40:00,9.24,9.26,9.23,9.25,52682.3989875,5.5238,5.5358,5.5179,5.5298,52682.399
2006-08-22 11:50:00,9.26,9.26,9.23,9.23,164137.6477125,5.5358,5.5358,5.5179,5.5179,164137.6477
2006-08-22 12:00:00,9.24,9.24,9.22,9.23,113079.368925,5.5238,5.5238,5.5119,5.5179,113079.3689
2006-08-22 12:10:00,9.24,9.24,9.22,9.23,95315.5542375,5.5238,5.5238,5.5119,5.5179,95315.5542
2006-08-22 12:20:00,9.24,9.24,9.23,9.23,74709.5292,5.5238,5.5238,5.5179,5.5179,74709.5292
2006-08-22 12:30:00,9.23,9.24,9.23,9.23,45475.3656,5.5179,5.5238,5.5179,5.5179,45475.3656
2006-08-22 12:40:00,9.23,9.24,9.22,9.22,41922.6026625,5.5179,5.5238,5.5119,5.5119,41922.6027
2006-08-22 12:50:00,9.23,9.24,9.22,9.24,38471.3472375,5.5179,5.5238,5.5119,5.5238,38471.3472
2006-08-22 13:00:00,9.23,9.24,9.22,9.22,143633.1301875,5.5179,5.5238,5.5119,5.5119,143633.1302
2006-08-22 13:10:00,9.22,9.23,9.22,9.22,50956.771275,5.5119,5.5179,5.5119,5.5119,50956.7713
2006-08-22 13:20:00,9.23,9.23,9.22,9.22,76232.1418875,5.5179,5.5179,5.5119,5.5119,76232.1419
2006-08-22 13:30:00,9.23,9.23,9.22,9.22,42937.6777875,5.5179,5.5179,5.5119,5.5119,42937.6778
2006-08-22 13:40:00,9.22,9.23,9.22,9.22,74811.0367125,5.5119,5.5179,5.5119,5.5119,74811.0367
2006-08-22 13:50:00,9.22,9.23,9.22,9.23,87905.505825,5.5119,5.5179,5.5119,5.5179,87905.5058
2006-08-22 14:00:00,9.23,9.23,9.22,9.22,50449.2337125,5.5179,5.5179,5.5119,5.5119,50449.2337
2006-08-22 14:10:00,9.22,9.23,9.22,9.22,124549.7178375,5.5119,5.5179,5.5119,5.5119,124549.7178
2006-08-22 14:20:00,9.23,9.23,9.22,9.22,70852.243725,5.5179,5.5179,5.5119,5.5119,70852.2437
2006-08-22 14:30:00,9.23,9.23,9.22,9.22,43445.21535,5.5179,5.5179,5.5119,5.5119,43445.2154
2006-08-22 14:40:00,9.22,9.23,9.22,9.22,48419.0834625,5.5119,5.5179,5.5119,5.5119,48419.0835
2006-08-22 14:50:00,9.22,9.23,9.22,9.22,67197.973275,5.5119,5.5179,5.5119,5.5119,67197.9733
2006-08-22 15:00:00,9.23,9.23,9.22,9.23,103334.647725,5.5179,5.5179,5.5119,5.5179,103334.6477
2006-08-22 15:10:00,9.23,9.23,9.22,9.22,99781.8847875,5.5179,5.5179,5.5119,5.5119,99781.8848
2006-08-22 15:20:00,9.23,9.23,9.22,9.22,138760.7695875,5.5179,5.5179,5.5119,5.5119,138760.7696
2006-08-22 15:30:00,9.23,9.23,9.22,9.22,61209.0300375,5.5179,5.5179,5.5119,5.5119,61209.03
2006-08-22 15:40:00,9.23,9.23,9.22,9.23,771558.6025125,5.5179,5.5179,5.5119,5.5179,771558.6025
2006-08-22 15:50:00,9.23,9.23,9.19,9.22,756941.5207125,5.5179,5.5179,5.4939,5.5119,756941.5207
2006-08-23 09:30:00,9.21,9.21,9.09,9.15,470182.7979,5.5059,5.5059,5.4342,5.47,470182.7979
2006-08-23 09:40:00,9.15,9.18,9.15,9.17,284119.5274875,5.47,5.488,5.47,5.482,284119.5275
2006-08-23 09:50:00,9.16,9.19,9.15,9.17,230219.03835,5.476,5.4939,5.47,5.482,230219.0384
2006-08-23 10:00:00,9.18,9.18,9.14,9.14,65776.8681,5.488,5.488,5.4641,5.4641,65776.8681
2006-08-23 10:10:00,9.14,9.16,9.12,9.15,70953.7512375,5.4641,5.476,5.4521,5.47,70953.7512
2006-08-23 10:20:00,9.15,9.16,9.14,9.14,64152.7479,5.47,5.476,5.4641,5.4641,64152.7479
2006-08-23 10:30:00,9.14,9.15,9.14,9.14,31365.8213625,5.4641,5.47,5.4641,5.4641,31365.8214
2006-08-23 10:40:00,9.15,9.15,9.11,9.11,71968.8263625,5.47,5.47,5.4461,5.4461,71968.8264
2006-08-23 10:50:00,9.11,9.12,9.09,9.1,129726.600975,5.4461,5.4521,5.4342,5.4401,129726.601
2006-08-23 11:00:00,9.1,9.11,9.02,9.06,280160.7345,5.4401,5.4461,5.3923,5.4162,280160.7345
2006-08-23 11:10:00,9.06,9.09,9.04,9.04,175811.01165,5.4162,5.4342,5.4043,5.4043,175811.0116
2006-08-23 11:20:00,9.05,9.05,9.03,9.03,107699.4707625,5.4103,5.4103,5.3983,5.3983,107699.4708
2006-08-23 11:30:00,9.03,9.04,9.01,9.02,124346.7028125,5.3983,5.4043,5.3863,5.3923,124346.7028
2006-08-23 11:40:00,9.02,9.03,9.01,9.02,144242.1752625,5.3923,5.3983,5.3863,5.3923,144242.1753
2006-08-23 11:50:00,9.02,9.03,9.01,9.01,133888.4089875,5.3923,5.3983,5.3863,5.3863,133888.409
2006-08-23 12:00:00,9.01,9.02,8.99,8.99,132365.7963,5.3863,5.3923,5.3744,5.3744,132365.7963
2006-08-23 12:10:00,8.99,9.01,8.99,9.0,101609.0200125,5.3744,5.3863,5.3744,5.3804,101609.02
2006-08-23 12:20:00,9.0,9.01,8.99,9.0,76029.1268625,5.3804,5.3863,5.3744,5.3804,76029.1269
2006-08-23 12:30:00,9.0,9.01,8.99,9.0,42734.6627625,5.3804,5.3863,5.3744,5.3804,42734.6628
2006-08-23 12:40:00,9.01,9.01,9.0,9.01,35527.629375,5.3863,5.3863,5.3804,5.3863,35527.6294
2006-08-23 12:50:00,9.01,9.01,9.0,9.0,41516.5726125,5.3863,5.3863,5.3804,5.3804,41516.5726
2006-08-23 13:00:00,9.01,9.02,9.0,9.02,72882.393975,5.3863,5.3923,5.3804,5.3923,72882.394
2006-08-23 13:10:00,9.02,9.02,9.01,9.02,57250.23705,5.3923,5.3923,5.3863,5.3923,57250.237
2006-08-23 13:20:00,9.02,9.03,9.01,9.02,122215.04505,5.3923,5.3983,5.3863,5.3923,122215.045
2006-08-23 13:30:00,9.03,9.03,8.99,9.0,153986.8964625,5.3983,5.3983,5.3744,5.3804,153986.8965
2006-08-23 13:40:00,8.99,9.0,8.98,8.98,165355.7378625,5.3744,5.3804,5.3684,5.3684,165355.7379
2006-08-23 13:50:00,8.98,9.0,8.98,9.0,33294.4641,5.3684,5.3804,5.3684,5.3804,33294.4641
2006-08-23 14:00:00,9.0,9.0,8.99,9.0,23448.2353875,5.3804,5.3804,5.3744,5.3804,23448.2354
2006-08-23 14:10:00,9.0,9.0,8.99,8.99,36745.719525,5.3804,5.3804,5.3744,5.3744,36745.7195
2006-08-23 14:20:00,8.99,9.0,8.99,8.99,38268.3322125,5.3744,5.3804,5.3744,5.3744,38268.3322
2006-08-23 14:30:00,8.99,9.0,8.98,8.98,59584.9098375,5.3744,5.3804,5.3684,5.3684,59584.9098
2006-08-23 14:40:00,8.98,8.99,8.98,8.98,62122.59765,5.3684,5.3744,5.3684,5.3684,62122.5976
2006-08-23 14:50:00,8.98,8.99,8.98,8.98,45272.350575,5.3684,5.3744,5.3684,5.3684,45272.3506
2006-08-23 15:00:00,8.98,9.02,8.98,9.0,217226.07675,5.3684,5.3923,5.3684,5.3804,217226.0768
2006-08-23 15:10:00,8.99,9.0,8.98,8.99,105060.2754375,5.3744,5.3804,5.3684,5.3744,105060.2754
2006-08-23 15:20:00,8.98,8.99,8.97,8.98,145561.772925,5.3684,5.3744,5.3624,5.3684,145561.7729
2006-08-23 15:30:00,8.98,8.99,8.97,8.99,367152.6727125,5.3684,5.3744,5.3624,5.3744,367152.6727
2006-08-23 15:40:00,8.99,8.99,8.95,8.96,625286.277,5.3744,5.3744,5.3505,5.3564,625286.277
2006-08-23 15:50:00,8.96,8.96,8.93,8.96,1212304.2217875,5.3564,5.3564,5.3385,5.3564,1212304.2218
2006-08-24 09:30:00,8.96,8.96,8.94,8.94,326955.6977625,5.3564,5.3564,5.3445,5.3445,326955.6978
2006-08-24 09:40:00,8.93,8.94,8.91,8.93,444907.4272875,5.3385,5.3445,5.3266,5.3385,444907.4273
2006-08-24 09:50:00,8.93,8.95,8.92,8.94,257930.5892625,5.3385,5.3505,5.3325,5.3445,257930.5893
2006-08-24 10:00:00,8.93,8.94,8.92,8.93,231843.15855,5.3385,5.3445,5.3325,5.3385,231843.1586
2006-08-24 10:10:00,8.94,8.96,8.93,8.95,263411.9949375,5.3445,5.3564,5.3385,5.3505,263411.9949
2006-08-24 10:20:00,8.96,8.96,8.94,8.95,269299.4306625,5.3564,5.3564,5.3445,5.3505,269299.4307
2006-08-24 10:30:00,8.95,8.95,8.92,8.92,240877.3271625,5.3505,5.3505,5.3325,5.3325,240877.3272
2006-08-24 10:40:00,8.92,8.93,8.89,8.89,177841.1619,5.3325,5.3385,5.3146,5.3146,177841.1619
2006-08-24 10:50:00,8.89,8.9,8.88,8.9,154900.464075,5.3146,5.3206,5.3086,5.3206,154900.4641
2006-08-24 11:00:00,8.9,8.92,8.9,8.92,230016.023325,5.3206,5.3325,5.3206,5.3325,230016.0233
2006-08-24 11:10:00,8.91,8.92,8.9,8.91,44054.260425,5.3266,5.3325,5.3206,5.3266,44054.2604
2006-08-24 11:20:00,8.9,8.91,8.89,8.91,108410.02335,5.3206,5.3266,5.3146,5.3266,108410.0234
2006-08-24 11:30:00,8.91,8.92,8.9,8.92,78769.8297,5.3266,5.3325,5.3206,5.3325,78769.8297
2006-08-24 11:40:00,8.91,8.92,8.9,8.9,45881.39565,5.3266,5.3325,5.3206,5.3206,45881.3956
2006-08-24 11:50:00,8.91,8.91,8.9,8.9,33091.449075,5.3266,5.3266,5.3206,5.3206,33091.4491
2006-08-24 12:00:00,8.91,8.92,8.9,8.9,108308.5158375,5.3266,5.3325,5.3206,5.3206,108308.5158
2006-08-24 12:10:00,8.91,8.91,8.9,8.9,31873.358925,5.3266,5.3266,5.3206,5.3206,31873.3589
2006-08-24 12:20:00,8.9,8.91,8.9,8.9,15226.126875,5.3206,5.3266,5.3206,5.3206,15226.1269
2006-08-24 12:30:00,8.9,8.91,8.9,8.91,29132.6560875,5.3206,5.3266,5.3206,5.3266,29132.6561
2006-08-24 12:40:00,8.9,8.92,8.9,8.91,60599.9849625,5.3206,5.3325,5.3206,5.3266,60599.985
2006-08-24 12:50:00,8.91,8.92,8.91,8.91,29843.208675,5.3266,5.3325,5.3266,5.3266,29843.2087
2006-08-24 13:00:00,8.91,8.92,8.9,8.9,56438.17695,5.3266,5.3325,5.3206,5.3206,56438.177
2006-08-24 13:10:00,8.91,8.91,8.89,8.89,44866.320525,5.3266,5.3266,5.3146,5.3146,44866.3205
2006-08-24 13:20:00,8.89,8.92,8.89,8.92,160686.3922875,5.3146,5.3325,5.3146,5.3325,160686.3923
2006-08-24 13:30:00,8.92,8.92,8.91,8.91,46794.9632625,5.3325,5.3325,5.3266,5.3266,46794.9633
2006-08-24 13:40:00,8.91,8.92,8.9,8.91,106582.888125,5.3266,5.3325,5.3206,5.3266,106582.8881
2006-08-24 13:50:00,8.91,8.91,8.9,8.91,96635.1519,5.3266,5.3266,5.3206,5.3266,96635.1519
2006-08-24 14:00:00,8.91,8.92,8.9,8.91,179668.297125,5.3266,5.3325,5.3206,5.3266,179668.2971
2006-08-24 14:10:00,8.91,8.94,8.91,8.92,290514.500775,5.3266,5.3445,5.3266,5.3325,290514.5008
2006-08-24 14:20:00,8.91,8.92,8.9,8.91,236004.9665625,5.3266,5.3325,5.3206,5.3266,236004.9666
2006-08-24 14:30:00,8.9,8.91,8.89,8.89,93792.94155,5.3206,5.3266,5.3146,5.3146,93792.9416
2006-08-24 14:40:00,8.89,8.9,8.88,8.89,132162.781275,5.3146,5.3206,5.3086,5.3146,132162.7813
2006-08-24 14:50:00,8.89,8.91,8.89,8.9,346952.677725,5.3146,5.3266,5.3146,5.3206,346952.6777
2006-08-24 15:00:00,8.89,8.91,8.89,8.9,127087.40565,5.3146,5.3266,5.3146,5.3206,127087.4056
2006-08-24 15:10:00,8.9,8.91,8.85,8.85,377201.91645,5.3206,5.3266,5.2907,5.2907,377201.9164
2006-08-24 15:20:00,8.85,8.88,8.85,8.88,288281.3355,5.2907,5.3086,5.2907,5.3086,288281.3355
2006-08-24 15:30:00,8.87,8.89,8.86,8.88,353144.6359875,5.3026,5.3146,5.2967,5.3086,353144.636
2006-08-24 15:40:00,8.88,8.89,8.87,8.88,170735.636025,5.3086,5.3146,5.3026,5.3086,170735.636
2006-08-24 15:50:00,8.87,8.9,8.87,8.9,345328.557525,5.3026,5.3206,5.3026,5.3206,345328.5575
2006-08-25 09:30:00,8.9,8.9,8.86,8.89,201796.93485,5.3206,5.3206,5.2967,5.3146,201796.9348
2006-08-25 09:40:00,8.89,8.9,8.87,8.89,225346.67775,5.3146,5.3206,5.3026,5.3146,225346.6778
2006-08-25 09:50:00,8.89,8.91,8.87,8.88,185758.747875,5.3146,5.3266,5.3026,5.3086,185758.7479
2006-08-25 10:00:00,8.88,8.9,8.87,8.9,248997.9281625,5.3086,5.3206,5.3026,5.3206,248997.9282
2006-08-25 10:10:00,8.9,8.93,8.88,8.93,309496.4056125,5.3206,5.3385,5.3086,5.3385,309496.4056
2006-08-25 10:20:00,8.92,8.92,8.89,8.89,95011.0317,5.3325,5.3325,5.3146,5.3146,95011.0317
2006-08-25 10:30:00,8.9,8.92,8.9,8.92,70649.2287,5.3206,5.3325,5.3206,5.3325,70649.2287
2006-08-25 10:40:00,8.92,8.93,8.91,8.91,58366.8196875,5.3325,5.3385,5.3266,5.3266,58366.8197
2006-08-25 10:50:00,8.92,8.93,8.91,8.91,29640.19365,5.3325,5.3385,5.3266,5.3266,29640.1936
2006-08-25 11:00:00,8.92,8.92,8.88,8.89,161498.4523875,5.3325,5.3325,5.3086,5.3146,161498.4524
2006-08-25 11:10:00,8.89,8.91,8.88,8.9,89529.626025,5.3146,5.3266,5.3086,5.3206,89529.626
2006-08-25 11:20:00,8.9,8.9,8.88,8.9,84758.7729375,5.3206,5.3206,5.3086,5.3206,84758.7729
2006-08-25 11:30:00,8.9,8.9,8.88,8.9,75724.604325,5.3206,5.3206,5.3086,5.3206,75724.6043
2006-08-25 11:40:00,8.9,8.91,8.89,8.91,95924.5993125,5.3206,5.3266,5.3146,5.3266,95924.5993
2006-08-25 11:50:00,8.91,8.92,8.9,8.91,46693.45575,5.3266,5.3325,5.3206,5.3266,46693.4558
2006-08-25 12:00:00,8.92,8.93,8.91,8.92,37354.7646,5.3325,5.3385,5.3266,5.3325,37354.7646
2006-08-25 12:10:00,8.92,8.93,8.92,8.93,36542.7045,5.3325,5.3385,5.3325,5.3385,36542.7045
2006-08-25 12:20:00,8.93,8.93,8.92,8.93,18575.8747875,5.3385,5.3385,5.3325,5.3385,18575.8748
2006-08-25 12:30:00,8.93,8.94,8.92,8.93,41009.03505,5.3385,5.3445,5.3325,5.3385,41009.035
2006-08-25 12:40:00,8.94,8.94,8.93,8.93,14008.036725,5.3445,5.3445,5.3385,5.3385,14008.0367
2006-08-25 12:50:00,8.94,8.94,8.93,8.93,51362.801325,5.3445,5.3445,5.3385,5.3385,51362.8013
2006-08-25 13:00:00,8.94,8.95,8.93,8.94,49941.69615,5.3445,5.3505,5.3385,5.3445,49941.6962
2006-08-25 13:10:00,8.95,8.95,8.94,8.94,41719.5876375,5.3505,5.3505,5.3445,5.3445,41719.5876
2006-08-25 13:20:00,8.94,8.94,8.91,8.91,74709.5292,5.3445,5.3445,5.3266,5.3266,74709.5292
2006-08-25 13:30:00,8.91,8.94,8.91,8.94,100289.42235,5.3266,5.3445,5.3266,5.3445,100289.4223
2006-08-25 13:40:00,8.93,8.94,8.91,8.91,90240.1786125,5.3385,5.3445,5.3266,5.3266,90240.1786
2006-08-25 13:50:00,8.92,8.92,8.9,8.92,78668.3221875,5.3325,5.3325,5.3206,5.3325,78668.3222
2006-08-25 14:00:00,8.91,8.92,8.9,8.91,49637.1736125,5.3266,5.3325,5.3206,5.3266,49637.1736
2006-08-25 14:10:00,8.91,8.91,8.87,8.87,161295.4373625,5.3266,5.3266,5.3026,5.3026,161295.4374
2006-08-25 14:20:00,8.87,8.88,8.87,8.88,113586.9064875,5.3026,5.3086,5.3026,5.3086,113586.9065
2006-08-25 14:30:00,8.87,8.88,8.87,8.87,58265.312175,5.3026,5.3086,5.3026,5.3026,58265.3122
2006-08-25 14:40:00,8.87,8.88,8.85,8.87,125463.28545,5.3026,5.3086,5.2907,5.3026,125463.2854
2006-08-25 14:50:00,8.87,8.87,8.85,8.85,64660.2854625,5.3026,5.3026,5.2907,5.2907,64660.2855
2006-08-25 15:00:00,8.85,8.86,8.85,8.86,116226.1018125,5.2907,5.2967,5.2907,5.2967,116226.1018
2006-08-25 15:10:00,8.86,8.87,8.85,8.85,81206.01,5.2967,5.3026,5.2907,5.2907,81206.01
2006-08-25 15:20:00,8.85,8.88,8.85,8.86,128813.0333625,5.2907,5.3086,5.2907,5.2967,128813.0334
2006-08-25 15:30:00,8.86,8.87,8.85,8.85,139268.30715,5.2967,5.3026,5.2907,5.2907,139268.3072
2006-08-25 15:40:00,8.86,8.86,8.84,8.84,197127.589275,5.2967,5.2967,5.2847,5.2847,197127.5893
2006-08-25 15:50:00,8.84,8.85,8.8,8.81,468051.1401375,5.2847,5.2907,5.2608,5.2668,468051.1401
2006-08-28 09:30:00,8.79,8.79,8.73,8.75,243922.5525375,5.2548,5.2548,5.2189,5.2309,243922.5525
2006-08-28 09:40:00,8.75,8.75,8.73,8.75,213977.83635,5.2309,5.2309,5.2189,5.2309,213977.8364
2006-08-28 09:50:00,8.75,8.79,8.68,8.76,372431.0633625,5.2309,5.2548,5.1891,5.2369,372431.0634
2006-08-28 10:00:00,8.75,8.77,8.74,8.77,198954.7245,5.2309,5.2429,5.2249,5.2429,198954.7245
2006-08-28 10:10:00,8.77,8.83,8.77,8.82,119372.8347,5.2429,5.2787,5.2429,5.2728,119372.8347
2006-08-28 10:20:00,8.82,8.83,8.81,8.83,123839.16525,5.2728,5.2787,5.2668,5.2787,123839.1652
2006-08-28 10:30:00,8.83,8.85,8.82,8.84,146069.3104875,5.2787,5.2907,5.2728,5.2847,146069.3105
2006-08-28 10:40:00,8.84,8.84,8.82,8.82,101202.9899625,5.2847,5.2847,5.2728,5.2728,101202.99
2006-08-28 10:50:00,8.82,8.84,8.81,8.83,114804.9966375,5.2728,5.2847,5.2668,5.2787,114804.9966
2006-08-28 11:00:00,8.82,8.84,8.82,8.83,62427.1201875,5.2728,5.2847,5.2728,5.2787,62427.1202
2006-08-28 11:10:00,8.82,8.85,8.82,8.85,128305.4958,5.2728,5.2907,5.2728,5.2907,128305.4958
2006-08-28 11:20:00,8.85,8.86,8.77,8.85,87499.475775,5.2907,5.2967,5.2429,5.2907,87499.4758
2006-08-28 11:30:00,8.85,8.86,8.85,8.86,158859.2570625,5.2907,5.2967,5.2907,5.2967,158859.2571
2006-08-28 11:40:00,8.86,8.87,8.85,8.87,62528.6277,5.2967,5.3026,5.2907,5.3026,62528.6277
2006-08-28 11:50:00,8.87,8.89,8.86,8.88,71461.2888,5.3026,5.3146,5.2967,5.3086,71461.2888
2006-08-28 12:00:00,8.88,8.88,8.86,8.86,63746.71785,5.3086,5.3086,5.2967,5.2967,63746.7178
2006-08-28 12:10:00,8.86,8.88,8.86,8.88,48825.1135125,5.2967,5.3086,5.2967,5.3086,48825.1135
2006-08-28 12:20:00,8.88,8.88,8.87,8.88,116835.1468875,5.3086,5.3086,5.3026,5.3086,116835.1469
2006-08-28 12:30:00,8.87,8.88,8.87,8.87,31568.8363875,5.3026,5.3086,5.3026,5.3026,31568.8364
2006-08-28 12:40:00,8.88,8.91,8.87,8.9,139268.30715,5.3086,5.3266,5.3026,5.3206,139268.3072
2006-08-28 12:50:00,8.9,8.91,8.88,8.9,50855.2637625,5.3206,5.3266,5.3086,5.3206,50855.2638
2006-08-28 13:00:00,8.9,8.9,8.88,8.89,68720.5859625,5.3206,5.3206,5.3086,5.3146,68720.586
2006-08-28 13:10:00,8.89,8.9,8.88,8.89,44663.3055,5.3146,5.3206,5.3086,5.3146,44663.3055
2006-08-28 13:20:00,8.89,8.89,8.86,8.87,86281.385625,5.3146,5.3146,5.2967,5.3026,86281.3856
2006-08-28 13:30:00,8.87,8.88,8.86,8.87,32888.43405,5.3026,5.3086,5.2967,5.3026,32888.4341
2006-08-28 13:40:00,8.88,8.88,8.87,8.88,29132.6560875,5.3086,5.3086,5.3026,5.3086,29132.6561
2006-08-28 13:50:00,8.88,8.89,8.87,8.88,84758.7729375,5.3086,5.3146,5.3026,5.3086,84758.7729
2006-08-28 14:00:00,8.88,8.9,8.88,8.9,33395.9716125,5.3086,5.3206,5.3086,5.3206,33395.9716
2006-08-28 14:10:00,8.9,8.9,8.88,8.89,80495.4574125,5.3206,5.3206,5.3086,5.3146,80495.4574
2006-08-28 14:20:00,8.89,8.9,8.88,8.89,88920.58095,5.3146,5.3206,5.3086,5.3146,88920.581
2006-08-28 14:30:00,8.89,8.9,8.88,8.88,63746.71785,5.3146,5.3206,5.3086,5.3086,63746.7178
2006-08-28 14:40:00,8.88,8.91,8.88,8.9,165152.7228375,5.3086,5.3266,5.3086,5.3206,165152.7228
2006-08-28 14:50:00,8.9,8.91,8.89,8.91,148302.4757625,5.3206,5.3266,5.3146,5.3266,148302.4758
2006-08-28 15:00:00,8.91,8.91,8.9,8.9,81104.5024875,5.3266,5.3266,5.3206,5.3206,81104.5025
2006-08-28 15:10:00,8.91,8.91,8.9,8.91,89022.0884625,5.3266,5.3266,5.3206,5.3266,89022.0885
2006-08-28 15:20:00,8.9,8.91,8.89,8.91,222199.9448625,5.3206,5.3266,5.3146,5.3266,222199.9449
2006-08-28 15:30:00,8.91,8.91,8.89,8.9,461656.16685,5.3266,5.3266,5.3146,5.3206,461656.1668
2006-08-28 15:40:00,8.91,8.91,8.88,8.88,197635.1268375,5.3266,5.3266,5.3086,5.3086,197635.1268
2006-08-28 15:50:00,8.88,8.89,8.86,8.87,345531.57255,5.3086,5.3146,5.2967,5.3026,345531.5726
2006-08-29 09:30:00,8.87,8.87,8.84,8.85,245242.1502,5.3026,5.3026,5.2847,5.2907,245242.1502
2006-08-29 09:40:00,8.85,8.87,8.84,8.84,261686.367225,5.2907,5.3026,5.2847,5.2847,261686.3672
2006-08-29 09:50:00,8.85,8.87,8.84,8.87,226260.2453625,5.2907,5.3026,5.2847,5.3026,226260.2454
2006-08-29 10:00:00,8.86,8.89,8.85,8.87,243618.03,5.2967,5.3146,5.2907,5.3026,243618.03
2006-08-29 10:10:00,8.87,8.88,8.84,8.84,97244.196975,5.3026,5.3086,5.2847,5.2847,97244.197
2006-08-29 10:20:00,8.84,8.84,8.81,8.83,270822.04335,5.2847,5.2847,5.2668,5.2787,270822.0434
2006-08-29 10:30:00,8.83,8.85,8.81,8.83,260468.277075,5.2787,5.2907,5.2668,5.2787,260468.2771
2006-08-29 10:40:00,8.83,8.87,8.83,8.86,134294.4390375,5.2787,5.3026,5.2787,5.2967,134294.439
2006-08-29 10:50:00,8.85,8.86,8.84,8.85,87194.9532375,5.2907,5.2967,5.2847,5.2907,87194.9532
2006-08-29 11:00:00,8.85,8.86,8.83,8.83,41719.5876375,5.2907,5.2967,5.2787,5.2787,41719.5876
2006-08-29 11:10:00,8.83,8.86,8.83,8.85,123230.120175,5.2787,5.2967,5.2787,5.2907,123230.1202
2006-08-29 11:20:00,8.85,8.86,8.84,8.85,96838.166925,5.2907,5.2967,5.2847,5.2907,96838.1669
2006-08-29 11:30:00,8.85,8.86,8.84,8.84,98969.8246875,5.2907,5.2967,5.2847,5.2847,98969.8247
2006-08-29 11:40:00,8.83,8.84,8.81,8.81,90950.7312,5.2787,5.2847,5.2668,5.2668,90950.7312
2006-08-29 11:50:00,8.81,8.83,8.81,8.82,74303.49915,5.2668,5.2787,5.2668,5.2728,74303.4992
2006-08-29 12:00:00,8.82,8.84,8.82,8.84,32888.43405,5.2728,5.2847,5.2728,5.2847,32888.4341
2006-08-29 12:10:00,8.83,8.86,8.83,8.84,115109.519175,5.2787,5.2967,5.2787,5.2847,115109.5192
2006-08-29 12:20:00,8.84,8.85,8.83,8.84,51261.2938125,5.2847,5.2907,5.2787,5.2847,51261.2938
2006-08-29 12:30:00,8.84,8.86,8.84,8.85,72070.333875,5.2847,5.2967,5.2847,5.2907,72070.3339
2006-08-29 12:40:00,8.85,8.86,8.85,8.85,106582.888125,5.2907,5.2967,5.2907,5.2907,106582.8881
2006-08-29 12:50:00,8.86,8.87,8.84,8.84,99781.8847875,5.2967,5.3026,5.2847,5.2847,99781.8848
2006-08-29 13:00:00,8.85,8.85,8.83,8.84,75927.61935,5.2907,5.2907,5.2787,5.2847,75927.6193
2006-08-29 13:10:00,8.85,8.85,8.84,8.85,94097.4640875,5.2907,5.2907,5.2847,5.2907,94097.4641
2006-08-29 13:20:00,8.85,8.85,8.84,8.84,16545.7245375,5.2907,5.2907,5.2847,5.2847,16545.7245
2006-08-29 13:30:00,8.84,8.85,8.84,8.84,47099.4858,5.2847,5.2907,5.2847,5.2847,47099.4858
2006-08-29 13:40:00,8.84,8.85,8.84,8.84,19793.9649375,5.2847,5.2907,5.2847,5.2847,19793.9649
2006-08-29 13:50:00,8.85,8.86,8.84,8.86,80393.9499,5.2907,5.2967,5.2847,5.2967,80393.9499
2006-08-29 14:00:00,8.86,8.86,8.83,8.85,209511.5058,5.2967,5.2967,5.2787,5.2907,209511.5058
2006-08-29 14:10:00,8.85,8.87,8.84,8.86,50449.2337125,5.2907,5.3026,5.2847,5.2967,50449.2337
2006-08-29 14:20:00,8.87,8.87,8.85,8.86,60193.9549125,5.3026,5.3026,5.2907,5.2967,60193.9549
2006-08-29 14:30:00,8.86,8.87,8.85,8.87,58975.8647625,5.2967,5.3026,5.2907,5.3026,58975.8648
2006-08-29 14:40:00,8.86,8.87,8.86,8.86,66182.89815,5.2967,5.3026,5.2967,5.2967,66182.8981
2006-08-29 14:50:00,8.86,8.87,8.86,8.87,16342.7095125,5.2967,5.3026,5.2967,5.3026,16342.7095
2006-08-29 15:00:00,8.87,8.87,8.86,8.86,12688.4390625,5.3026,5.3026,5.2967,5.2967,12688.4391
2006-08-29 15:10:00,8.86,8.87,8.86,8.86,48825.1135125,5.2967,5.3026,5.2967,5.2967,48825.1135
2006-08-29 15:20:00,8.87,8.87,8.86,8.87,184743.67275,5.3026,5.3026,5.2967,5.3026,184743.6728
2006-08-29 15:30:00,8.87,8.9,8.86,8.9,225549.692775,5.3026,5.3206,5.2967,5.3206,225549.6928
2006-08-29 15:40:00,8.9,8.9,8.87,8.88,580115.4339375,5.3206,5.3206,5.3026,5.3086,580115.4339
2006-08-29 15:50:00,8.88,8.91,8.87,8.91,324621.024975,5.3086,5.3266,5.3026,5.3266,324621.025
2006-08-30 09:30:00,8.97,9.0,8.93,8.97,436685.318775,5.3624,5.3804,5.3385,5.3624,436685.3188
2006-08-30 09:40:00,8.98,8.98,8.95,8.96,122012.030025,5.3684,5.3684,5.3505,5.3564,122012.03
2006-08-30 09:50:00,8.96,8.96,8.93,8.93,132568.811325,5.3564,5.3564,5.3385,5.3385,132568.8113
2006-08-30 10:00:00,8.93,8.96,8.93,8.96,140993.9348625,5.3385,5.3564,5.3385,5.3564,140993.9349
2006-08-30 10:10:00,8.96,8.96,8.95,8.96,89834.1485625,5.3564,5.3564,5.3505,5.3564,89834.1486
2006-08-30 10:20:00,8.96,8.98,8.96,8.98,182307.49245,5.3564,5.3684,5.3564,5.3684,182307.4924
2006-08-30 10:30:00,8.97,9.0,8.97,9.0,162412.02,5.3624,5.3804,5.3624,5.3804,162412.02
2006-08-30 10:40:00,9.0,9.02,8.99,8.99,321474.2920875,5.3804,5.3923,5.3744,5.3744,321474.2921
2006-08-30 10:50:00,8.99,9.0,8.99,9.0,152362.7762625,5.3744,5.3804,5.3744,5.3804,152362.7763
2006-08-30 11:00:00,9.0,9.0,8.97,8.99,64964.808,5.3804,5.3804,5.3624,5.3744,64964.808
2006-08-30 11:10:00,8.99,8.99,8.98,8.98,42125.6176875,5.3744,5.3744,5.3684,5.3684,42125.6177
2006-08-30 11:20:00,8.98,8.99,8.98,8.99,46490.440725,5.3684,5.3744,5.3684,5.3744,46490.4407
2006-08-30 11:30:00,8.98,8.99,8.98,8.98,63036.1652625,5.3684,5.3744,5.3684,5.3684,63036.1653
2006-08-30 11:40:00,8.98,8.99,8.97,8.97,78566.814675,5.3684,5.3744,5.3624,5.3624,78566.8147
2006-08-30 11:50:00,8.97,8.98,8.95,8.96,111759.7712625,5.3624,5.3684,5.3505,5.3564,111759.7713
2006-08-30 12:00:00,8.96,8.96,8.96,8.96,35223.1068375,5.3564,5.3564,5.3564,5.3564,35223.1068
2006-08-30 12:10:00,8.96,8.96,8.95,8.96,146475.3405375,5.3564,5.3564,5.3505,5.3564,146475.3405
2006-08-30 12:20:00,8.96,8.96,8.96,8.96,37963.809675,5.3564,5.3564,5.3564,5.3564,37963.8097
2006-08-30 12:30:00,8.96,8.96,8.96,8.96,159671.3171625,5.3564,5.3564,5.3564,5.3564,159671.3172
2006-08-30 12:40:00,8.96,8.98,8.96,8.98,61513.552575,5.3564,5.3684,5.3564,5.3684,61513.5526
2006-08-30 12:50:00,8.98,8.98,8.97,8.98,61919.582625,5.3684,5.3684,5.3624,5.3684,61919.5826
2006-08-30 13:00:00,8.98,8.98,8.97,8.98,32786.9265375,5.3684,5.3684,5.3624,5.3684,32786.9265
2006-08-30 13:10:00,8.98,9.01,8.97,9.0,342790.8697125,5.3684,5.3863,5.3624,5.3804,342790.8697
2006-08-30 13:20:00,9.0,9.0,8.99,8.99,90544.70115,5.3804,5.3804,5.3744,5.3744,90544.7011
2006-08-30 13:30:00,9.0,9.03,8.99,9.0,338121.5241375,5.3804,5.3983,5.3744,5.3804,338121.5241
2006-08-30 13:40:00,9.0,9.0,8.99,9.0,99274.347225,5.3804,5.3804,5.3744,5.3804,99274.3472
2006-08-30 13:50:00,8.99,9.02,8.99,9.0,360351.669375,5.3744,5.3923,5.3744,5.3804,360351.6694
2006-08-30 14:00:00,9.01,9.03,9.0,9.02,372735.5859,5.3863,5.3983,5.3804,5.3923,372735.5859
2006-08-30 14:10:00,9.03,9.06,9.02,9.06,433437.078375,5.3983,5.4162,5.3923,5.4162,433437.0784
2006-08-30 14:20:00,9.06,9.08,9.05,9.08,331320.5208,5.4162,5.4282,5.4103,5.4282,331320.5208
2006-08-30 14:30:00,9.08,9.08,9.06,9.07,243415.014975,5.4282,5.4282,5.4162,5.4222,243415.015
2006-08-30 14:40:00,9.06,9.07,9.04,9.04,328376.8029375,5.4162,5.4222,5.4043,5.4043,328376.8029
2006-08-30 14:50:00,9.05,9.05,9.04,9.04,153682.373925,5.4103,5.4103,5.4043,5.4043,153682.3739
2006-08-30 15:00:00,9.04,9.05,9.02,9.03,308481.3304875,5.4043,5.4103,5.3923,5.3983,308481.3305
2006-08-30 15:10:00,9.04,9.06,9.03,9.06,259960.7395125,5.4043,5.4162,5.3983,5.4162,259960.7395
2006-08-30 15:20:00,9.06,9.08,9.06,9.07,271735.6109625,5.4162,5.4282,5.4162,5.4222,271735.611
2006-08-30 15:30:00,9.08,9.08,9.07,9.08,335177.806275,5.4282,5.4282,5.4222,5.4282,335177.8063
2006-08-30 15:40:00,9.08,9.09,9.07,9.09,408263.215275,5.4282,5.4342,5.4222,5.4342,408263.2153
2006-08-30 15:50:00,9.09,9.1,9.08,9.1,555753.6309375,5.4342,5.4401,5.4282,5.4401,555753.6309
2006-08-31 09:30:00,9.15,9.15,9.06,9.12,323402.934825,5.47,5.47,5.4162,5.4521,323402.9348
2006-08-31 09:40:00,9.11,9.13,9.1,9.1,100187.9148375,5.4461,5.4581,5.4401,5.4401,100187.9148
2006-08-31 09:50:00,9.1,9.1,9.04,9.06,359844.1318125,5.4401,5.4401,5.4043,5.4162,359844.1318
2006-08-31 10:00:00,9.06,9.1,9.06,9.09,179668.297125,5.4162,5.4401,5.4162,5.4342,179668.2971
2006-08-31 10:10:00,9.1,9.12,9.09,9.1,378521.5141125,5.4401,5.4521,5.4342,5.4401,378521.5141
2006-08-31 10:20:00,9.11,9.11,9.1,9.11,147287.4006375,5.4461,5.4461,5.4401,5.4461,147287.4006
2006-08-31 10:30:00,9.11,9.11,9.07,9.08,314267.2587,5.4461,5.4461,5.4222,5.4282,314267.2587
2006-08-31 10:40:00,9.08,9.09,9.07,9.09,85570.8330375,5.4282,5.4342,5.4222,5.4342,85570.833
2006-08-31 10:50:00,9.08,9.13,9.08,9.11,247272.30045,5.4282,5.4581,5.4282,5.4461,247272.3004
2006-08-31 11:00:00,9.12,9.13,9.11,9.13,228391.903125,5.4521,5.4581,5.4461,5.4581,228391.9031
2006-08-31 11:10:00,9.12,9.14,9.12,9.13,289803.9481875,5.4521,5.4641,5.4521,5.4581,289803.9482
2006-08-31 11:20:00,9.13,9.14,9.12,9.12,194386.8864375,5.4581,5.4641,5.4521,5.4521,194386.8864
2006-08-31 11:30:00,9.13,9.13,9.12,9.12,74506.514175,5.4581,5.4581,5.4521,5.4521,74506.5142
2006-08-31 11:40:00,9.12,9.13,9.12,9.12,119474.3422125,5.4521,5.4581,5.4521,5.4521,119474.3422
2006-08-31 11:50:00,9.12,9.13,9.12,9.13,97142.6894625,5.4521,5.4581,5.4521,5.4581,97142.6895
2006-08-31 12:00:00,9.13,9.13,9.12,9.12,44764.8130125,5.4581,5.4581,5.4521,5.4521,44764.813
2006-08-31 12:10:00,9.13,9.15,9.11,9.14,672284.2552875,5.4581,5.47,5.4461,5.4641,672284.2553
2006-08-31 12:20:00,9.14,9.15,9.13,9.13,164543.6777625,5.4641,5.47,5.4581,5.4581,164543.6778
2006-08-31 12:30:00,9.13,9.14,9.13,9.14,25579.89315,5.4581,5.4641,5.4581,5.4641,25579.8932
2006-08-31 12:40:00,9.13,9.15,9.13,9.15,242196.924825,5.4581,5.47,5.4581,5.47,242196.9248
2006-08-31 12:50:00,9.14,9.16,9.14,9.16,153682.373925,5.4641,5.476,5.4641,5.476,153682.3739
2006-08-31 13:00:00,9.16,9.16,9.15,9.16,45576.8731125,5.476,5.476,5.47,5.476,45576.8731
2006-08-31 13:10:00,9.15,9.16,9.15,9.16,102928.617675,5.47,5.476,5.47,5.476,102928.6177
2006-08-31 13:20:00,9.15,9.16,9.15,9.15,90138.6711,5.47,5.476,5.47,5.47,90138.6711
2006-08-31 13:30:00,9.16,9.16,9.15,9.15,149114.5358625,5.476,5.476,5.47,5.47,149114.5359
2006-08-31 13:40:00,9.16,9.16,9.15,9.15,81612.04005,5.476,5.476,5.47,5.47,81612.04
2006-08-31 13:50:00,9.16,9.16,9.15,9.16,52885.4140125,5.476,5.476,5.47,5.476,52885.414
2006-08-31 14:00:00,9.15,9.18,9.15,9.16,929402.78445,5.47,5.488,5.47,5.476,929402.7844
2006-08-31 14:10:00,9.16,9.18,9.16,9.17,277623.0466875,5.476,5.488,5.476,5.482,277623.0467
2006-08-31 14:20:00,9.18,9.18,9.16,9.18,100289.42235,5.488,5.488,5.476,5.488,100289.4223
2006-08-31 14:30:00,9.18,9.18,9.17,9.18,66385.913175,5.488,5.488,5.482,5.488,66385.9132
2006-08-31 14:40:00,9.18,9.19,9.17,9.18,286352.6927625,5.488,5.4939,5.482,5.488,286352.6928
2006-08-31 14:50:00,9.18,9.2,9.18,9.19,220677.332175,5.488,5.4999,5.488,5.4939,220677.3322
2006-08-31 15:00:00,9.19,9.2,9.18,9.19,253362.7512,5.4939,5.4999,5.488,5.4939,253362.7512
2006-08-31 15:10:00,9.18,9.21,9.18,9.21,245140.6426875,5.488,5.5059,5.488,5.5059,245140.6427
2006-08-31 15:20:00,9.21,9.21,9.2,9.21,200781.859725,5.5059,5.5059,5.4999,5.5059,200781.8597
2006-08-31 15:30:00,9.21,9.21,9.17,9.17,206770.8029625,5.5059,5.5059,5.482,5.482,206770.803
2006-08-31 15:40:00,9.18,9.18,9.17,9.18,312440.123475,5.488,5.488,5.482,5.488,312440.1235
2006-08-31 15:50:00,9.18,9.18,9.16,9.17,477288.323775,5.488,5.488,5.476,5.482,477288.3238
2006-09-01 09:30:00,9.24,9.31,9.24,9.25,478100.383875,5.5238,5.5657,5.5238,5.5298,478100.3839
2006-09-01 09:40:00,9.26,9.26,9.22,9.22,336801.926475,5.5358,5.5358,5.5119,5.5119,336801.9265
2006-09-01 09:50:00,9.21,9.23,9.13,9.21,310511.4807375,5.5059,5.5179,5.4581,5.5059,310511.4807
2006-09-01 10:00:00,9.2,9.21,9.16,9.16,357610.9665375,5.4999,5.5059,5.476,5.476,357610.9665
2006-09-01 10:10:00,9.16,9.2,9.16,9.19,280566.76455,5.476,5.4999,5.476,5.4939,280566.7646
2006-09-01 10:20:00,9.19,9.19,9.18,9.18,89123.595975,5.4939,5.4939,5.488,5.488,89123.596
2006-09-01 10:30:00,9.18,9.19,9.16,9.17,112064.2938,5.488,5.4939,5.476,5.482,112064.2938
2006-09-01 10:40:00,9.16,9.18,9.16,9.18,128203.9882875,5.476,5.488,5.476,5.488,128203.9883
2006-09-01 10:50:00,9.18,9.18,9.16,9.18,114703.489125,5.488,5.488,5.476,5.488,114703.4891
2006-09-01 11:00:00,9.17,9.19,9.17,9.19,293458.2186375,5.482,5.4939,5.482,5.4939,293458.2186
2006-09-01 11:10:00,9.18,9.18,9.16,9.16,137441.171925,5.488,5.488,5.476,5.476,137441.1719
2006-09-01 11:20:00,9.17,9.18,9.16,9.17,25782.908175,5.482,5.488,5.476,5.482,25782.9082
2006-09-01 11:30:00,9.17,9.2,9.17,9.19,196924.57425,5.482,5.4999,5.482,5.4939,196924.5742
2006-09-01 11:40:00,9.19,9.21,9.19,9.21,97345.7044875,5.4939,5.5059,5.4939,5.5059,97345.7045
2006-09-01 11:50:00,9.21,9.21,9.2,9.21,70852.243725,5.5059,5.5059,5.4999,5.5059,70852.2437
2006-09-01 12:00:00,9.21,9.21,9.2,9.2,33192.9565875,5.5059,5.5059,5.4999,5.4999,33192.9566
2006-09-01 12:10:00,9.2,9.2,9.19,9.19,20098.487475,5.4999,5.4999,5.4939,5.4939,20098.4875
2006-09-01 12:20:00,9.2,9.2,9.19,9.19,29944.7161875,5.4999,5.4999,5.4939,5.4939,29944.7162
2006-09-01 12:30:00,9.19,9.21,9.18,9.21,83337.6677625,5.4939,5.5059,5.488,5.5059,83337.6678
2006-09-01 12:40:00,9.2,9.21,9.2,9.2,103030.1251875,5.4999,5.5059,5.4999,5.4999,103030.1252
2006-09-01 12:50:00,9.21,9.21,9.18,9.19,116124.5943,5.5059,5.5059,5.488,5.4939,116124.5943
2006-09-01 13:00:00,9.19,9.21,9.19,9.2,77450.2320375,5.4939,5.5059,5.4939,5.4999,77450.232
2006-09-01 13:10:00,9.2,9.2,9.19,9.19,37151.749575,5.4999,5.4999,5.4939,5.4939,37151.7496
2006-09-01 13:20:00,9.19,9.19,9.18,9.18,50855.2637625,5.4939,5.4939,5.488,5.488,50855.2638
2006-09-01 13:30:00,9.18,9.21,9.18,9.21,243415.014975,5.488,5.5059,5.488,5.5059,243415.015
2006-09-01 13:40:00,9.2,9.22,9.2,9.2,174998.95155,5.4999,5.5119,5.4999,5.4999,174998.9516
2006-09-01 13:50:00,9.2,9.21,9.19,9.21,103639.1702625,5.4999,5.5059,5.4939,5.5059,103639.1703
2006-09-01 14:00:00,9.21,9.21,9.2,9.2,68213.0484,5.5059,5.5059,5.4999,5.4999,68213.0484
2006-09-01 14:10:00,9.21,9.21,9.2,9.2,50347.7262,5.5059,5.5059,5.4999,5.4999,50347.7262
2006-09-01 14:20:00,9.21,9.21,9.2,9.2,30655.268775,5.5059,5.5059,5.4999,5.4999,30655.2688
2006-09-01 14:30:00,9.21,9.21,9.19,9.19,156829.1068125,5.5059,5.5059,5.4939,5.4939,156829.1068
2006-09-01 14:40:00,9.19,9.2,9.19,9.19,33903.509175,5.4939,5.4999,5.4939,5.4939,33903.5092
2006-09-01 14:50:00,9.2,9.2,9.18,9.18,30249.238725,5.4999,5.4999,5.488,5.488,30249.2387
2006-09-01 15:00:00,9.18,9.19,9.18,9.18,56438.17695,5.488,5.4939,5.488,5.488,56438.177
2006-09-01 15:10:00,9.18,9.19,9.18,9.19,42328.6327125,5.488,5.4939,5.488,5.4939,42328.6327
2006-09-01 15:20:00,9.19,9.19,9.18,9.19,126782.8831125,5.4939,5.4939,5.488,5.4939,126782.8831
2006-09-01 15:30:00,9.18,9.2,9.18,9.19,358727.549175,5.488,5.4999,5.488,5.4939,358727.5492
2006-09-01 15:40:00,9.18,9.19,9.18,9.18,106075.3505625,5.488,5.4939,5.488,5.488,106075.3506
2006-09-01 15:50:00,9.18,9.2,9.18,9.19,327463.235325,5.488,5.4999,5.488,5.4939,327463.2353
2006-09-05 09:30:00,9.2,9.24,9.16,9.16,246155.7178125,5.4999,5.5238,5.476,5.476,246155.7178
2006-09-05 09:40:00,9.16,9.18,9.11,9.13,233467.27875,5.476,5.488,5.4461,5.4581,233467.2788
2006-09-05 09:50:00,9.13,9.17,9.12,9.16,314774.7962625,5.4581,5.482,5.4521,5.476,314774.7963
2006-09-05 10:00:00,9.16,9.2,9.15,9.2,179160.7595625,5.476,5.4999,5.47,5.4999,179160.7596
2006-09-05 10:10:00,9.2,9.23,9.19,9.23,114094.44405,5.4999,5.5179,5.4939,5.5179,114094.444
2006-09-05 10:20:00,9.23,9.24,9.2,9.22,135918.5592375,5.5179,5.5238,5.4999,5.5119,135918.5592
2006-09-05 10:30:00,9.21,9.21,9.17,9.17,59686.41735,5.5059,5.5059,5.482,5.482,59686.4174
2006-09-05 10:40:00,9.17,9.18,9.16,9.18,195401.9615625,5.482,5.488,5.476,5.488,195401.9616
2006-09-05 10:50:00,9.17,9.17,9.16,9.16,44054.260425,5.482,5.482,5.476,5.476,44054.2604
2006-09-05 11:00:00,9.16,9.17,9.16,9.16,79277.3672625,5.476,5.482,5.476,5.476,79277.3673
2006-09-05 11:10:00,9.16,9.18,9.16,9.16,75115.55925,5.476,5.488,5.476,5.476,75115.5592
2006-09-05 11:20:00,9.16,9.18,9.15,9.17,190732.6159875,5.476,5.488,5.47,5.482,190732.616
2006-09-05 11:30:00,9.17,9.19,9.17,9.18,70953.7512375,5.482,5.4939,5.482,5.488,70953.7512
2006-09-05 11:40:00,9.18,9.25,9.18,9.23,132568.811325,5.488,5.5298,5.488,5.5179,132568.8113
2006-09-05 11:50:00,9.23,9.25,9.21,9.21,130132.631025,5.5179,5.5298,5.5059,5.5059,130132.631
2006-09-05 12:00:00,9.21,9.25,9.21,9.24,139877.352225,5.5059,5.5298,5.5059,5.5238,139877.3522
2006-09-05 12:10:00,9.24,9.25,9.23,9.25,143024.0851125,5.5238,5.5298,5.5179,5.5298,143024.0851
2006-09-05 12:20:00,9.25,9.25,9.24,9.24,87499.475775,5.5298,5.5298,5.5238,5.5238,87499.4758
2006-09-05 12:30:00,9.24,9.26,9.24,9.25,18778.8898125,5.5238,5.5358,5.5238,5.5298,18778.8898
2006-09-05 12:40:00,9.25,9.25,9.22,9.23,52682.3989875,5.5298,5.5298,5.5119,5.5179,52682.399
2006-09-05 12:50:00,9.22,9.23,9.21,9.22,20504.517525,5.5119,5.5179,5.5059,5.5119,20504.5175
2006-09-05 13:00:00,9.21,9.22,9.18,9.18,85367.8180125,5.5059,5.5119,5.488,5.488,85367.818
2006-09-05 13:10:00,9.18,9.21,9.16,9.2,113891.429025,5.488,5.5059,5.476,5.4999,113891.429
2006-09-05 13:20:00,9.2,9.21,9.19,9.2,51464.3088375,5.4999,5.5059,5.4939,5.4999,51464.3088
2006-09-05 13:30:00,9.19,9.2,9.17,9.18,80596.964925,5.4939,5.4999,5.482,5.488,80596.9649
2006-09-05 13:40:00,9.18,9.19,9.18,9.19,25173.8631,5.488,5.4939,5.488,5.4939,25173.8631
2006-09-05 13:50:00,9.18,9.19,9.18,9.18,37151.749575,5.488,5.4939,5.488,5.488,37151.7496
2006-09-05 14:00:00,9.18,9.2,9.18,9.19,59990.9398875,5.488,5.4999,5.488,5.4939,59990.9399
2006-09-05 14:10:00,9.19,9.22,9.19,9.22,80190.934875,5.4939,5.5119,5.4939,5.5119,80190.9349
2006-09-05 14:20:00,9.22,9.22,9.2,9.21,43851.2454,5.5119,5.5119,5.4999,5.5059,43851.2454
2006-09-05 14:30:00,9.21,9.23,9.19,9.23,110135.6510625,5.5059,5.5179,5.4939,5.5179,110135.6511
2006-09-05 14:40:00,9.23,9.28,9.23,9.26,391514.4757125,5.5179,5.5477,5.5179,5.5358,391514.4757
2006-09-05 14:50:00,9.26,9.26,9.25,9.26,54103.5041625,5.5358,5.5358,5.5298,5.5358,54103.5042
2006-09-05 15:00:00,9.26,9.26,9.21,9.21,98462.287125,5.5358,5.5358,5.5059,5.5059,98462.2871
2006-09-05 15:10:00,9.21,9.27,9.21,9.26,206161.7578875,5.5059,5.5418,5.5059,5.5358,206161.7579
2006-09-05 15:20:00,9.26,9.26,9.23,9.24,84555.7579125,5.5358,5.5358,5.5179,5.5238,84555.7579
2006-09-05 15:30:00,9.24,9.25,9.23,9.23,78160.784625,5.5238,5.5298,5.5179,5.5179,78160.7846
2006-09-05 15:40:00,9.22,9.24,9.22,9.23,89428.1185125,5.5119,5.5238,5.5119,5.5179,89428.1185
2006-09-05 15:50:00,9.22,9.24,9.22,9.23,192864.27375,5.5119,5.5238,5.5119,5.5179,192864.2738
2006-09-06 09:30:00,9.18,9.19,9.1,9.14,642948.584175,5.488,5.4939,5.4401,5.4641,642948.5842
2006-09-06 09:40:00,9.14,9.15,9.11,9.14,1245903.208425,5.4641,5.47,5.4461,5.4641,1245903.2084
2006-09-06 09:50:00,9.15,9.15,9.08,9.12,568543.5775125,5.47,5.47,5.4282,5.4521,568543.5775
2006-09-06 10:00:00,9.12,9.16,9.12,9.14,676852.09335,5.4521,5.476,5.4521,5.4641,676852.0934
2006-09-06 10:10:00,9.14,9.15,9.11,9.13,90138.6711,5.4641,5.47,5.4461,5.4581,90138.6711
2006-09-06 10:20:00,9.13,9.14,9.11,9.13,171040.1585625,5.4581,5.4641,5.4461,5.4581,171040.1586
2006-09-06 10:30:00,9.14,9.14,9.11,9.12,379638.09675,5.4641,5.4641,5.4461,5.4521,379638.0968
2006-09-06 10:40:00,9.11,9.13,9.08,9.09,157844.1819375,5.4461,5.4581,5.4282,5.4342,157844.1819
2006-09-06 10:50:00,9.08,9.11,9.07,9.09,355073.278725,5.4282,5.4461,5.4222,5.4342,355073.2787
2006-09-06 11:00:00,9.08,9.1,9.07,9.1,84352.7428875,5.4282,5.4401,5.4222,5.4401,84352.7429
2006-09-06 11:10:00,9.1,9.11,9.08,9.08,158859.2570625,5.4401,5.4461,5.4282,5.4282,158859.2571
2006-09-06 11:20:00,9.09,9.11,9.05,9.06,220068.2871,5.4342,5.4461,5.4103,5.4162,220068.2871
2006-09-06 11:30:00,9.05,9.07,9.05,9.06,94097.4640875,5.4103,5.4222,5.4103,5.4162,94097.4641
2006-09-06 11:40:00,9.06,9.1,9.05,9.06,159163.7796,5.4162,5.4401,5.4103,5.4162,159163.7796
2006-09-06 11:50:00,9.07,9.07,9.05,9.05,232553.7111375,5.4222,5.4222,5.4103,5.4103,232553.7111
2006-09-06 12:00:00,9.05,9.05,9.02,9.04,143531.622675,5.4103,5.4103,5.3923,5.4043,143531.6227
2006-09-06 12:10:00,9.04,9.05,9.03,9.03,43140.6928125,5.4043,5.4103,5.3983,5.3983,43140.6928
2006-09-06 12:20:00,9.04,9.04,9.0,9.03,283002.94485,5.4043,5.4043,5.3804,5.3983,283002.9449
2006-09-06 12:30:00,9.02,9.04,9.0,9.02,443384.8146,5.3923,5.4043,5.3804,5.3923,443384.8146
2006-09-06 12:40:00,9.01,9.04,9.01,9.04,156626.0917875,5.3863,5.4043,5.3863,5.4043,156626.0918
2006-09-06 12:50:00,9.03,9.05,9.03,9.05,82728.6226875,5.3983,5.4103,5.3983,5.4103,82728.6227
2006-09-06 13:00:00,9.03,9.04,9.01,9.01,64558.77795,5.3983,5.4043,5.3863,5.3863,64558.778
2006-09-06 13:10:00,9.01,9.02,9.0,9.02,72476.363925,5.3863,5.3923,5.3804,5.3923,72476.3639
2006-09-06 13:20:00,9.04,9.04,9.01,9.02,57656.2671,5.4043,5.4043,5.3863,5.3923,57656.2671
2006-09-06 13:30:00,9.01,9.02,9.01,9.02,43952.7529125,5.3863,5.3923,5.3863,5.3923,43952.7529
2006-09-06 13:40:00,9.01,9.02,9.01,9.02,67705.5108375,5.3863,5.3923,5.3863,5.3923,67705.5108
2006-09-06 13:50:00,9.02,9.03,9.01,9.02,171344.6811,5.3923,5.3983,5.3863,5.3923,171344.6811
2006-09-06 14:00:00,9.02,9.03,9.01,9.01,87702.4908,5.3923,5.3983,5.3863,5.3863,87702.4908
2006-09-06 14:10:00,9.01,9.02,8.99,9.0,127899.46575,5.3863,5.3923,5.3744,5.3804,127899.4658
2006-09-06 14:20:00,9.0,9.02,8.99,9.01,93894.4490625,5.3804,5.3923,5.3744,5.3863,93894.4491
2006-09-06 14:30:00,9.01,9.02,8.99,8.99,65269.3305375,5.3863,5.3923,5.3744,5.3744,65269.3305
2006-09-06 14:40:00,8.99,9.01,8.99,9.0,91661.2837875,5.3744,5.3863,5.3744,5.3804,91661.2838
2006-09-06 14:50:00,9.0,9.0,8.94,8.96,493326.51075,5.3804,5.3804,5.3445,5.3564,493326.5108
2006-09-06 15:00:00,8.96,8.96,8.89,8.95,491905.405575,5.3564,5.3564,5.3146,5.3505,491905.4056
2006-09-06 15:10:00,8.95,8.96,8.94,8.95,312338.6159625,5.3505,5.3564,5.3445,5.3505,312338.616
2006-09-06 15:20:00,8.96,8.96,8.93,8.93,190326.5859375,5.3564,5.3564,5.3385,5.3385,190326.5859
2006-09-06 15:30:00,8.93,8.95,8.91,8.95,498503.3938875,5.3385,5.3505,5.3266,5.3505,498503.3939
2006-09-06 15:40:00,8.94,8.96,8.92,8.94,370908.450675,5.3445,5.3564,5.3325,5.3445,370908.4507
2006-09-06 15:50:00,8.95,8.96,8.93,8.95,481653.1468125,5.3505,5.3564,5.3385,5.3505,481653.1468
2006-09-07 09:30:00,8.95,8.98,8.85,8.89,539918.4589875,5.3505,5.3684,5.2907,5.3146,539918.459
2006-09-07 09:40:00,8.89,8.92,8.89,8.91,157133.62935,5.3146,5.3325,5.3146,5.3266,157133.6294
2006-09-07 09:50:00,8.91,8.92,8.89,8.89,98462.287125,5.3266,5.3325,5.3146,5.3146,98462.2871
2006-09-07 10:00:00,8.89,8.89,8.82,8.84,259351.6944375,5.3146,5.3146,5.2728,5.2847,259351.6944
2006-09-07 10:10:00,8.84,8.84,8.83,8.83,185149.7028,5.2847,5.2847,5.2787,5.2787,185149.7028
2006-09-07 10:20:00,8.83,8.86,8.82,8.82,275592.8964375,5.2787,5.2967,5.2728,5.2728,275592.8964
2006-09-07 10:30:00,8.82,8.84,8.81,8.84,285845.1552,5.2728,5.2847,5.2668,5.2847,285845.1552
2006-09-07 10:40:00,8.84,8.84,8.81,8.81,189413.018325,5.2847,5.2847,5.2668,5.2668,189413.0183
2006-09-07 10:50:00,8.82,8.85,8.81,8.84,373547.646,5.2728,5.2907,5.2668,5.2847,373547.646
2006-09-07 11:00:00,8.84,8.93,8.83,8.93,454246.1184375,5.2847,5.3385,5.2787,5.3385,454246.1184
2006-09-07 11:10:00,8.92,8.96,8.91,8.93,381262.21695,5.3325,5.3564,5.3266,5.3385,381262.2169
2006-09-07 11:20:00,8.93,8.94,8.92,8.94,175912.5191625,5.3385,5.3445,5.3325,5.3445,175912.5192
2006-09-07 11:30:00,8.94,9.0,8.93,9.0,326346.6526875,5.3445,5.3804,5.3385,5.3804,326346.6527
2006-09-07 11:40:00,9.0,9.01,8.99,8.99,120793.939875,5.3804,5.3863,5.3744,5.3744,120793.9399
2006-09-07 11:50:00,8.99,8.99,8.98,8.99,254885.3638875,5.3744,5.3744,5.3684,5.3744,254885.3639
2006-09-07 12:00:00,8.99,9.0,8.98,9.0,248490.3906,5.3744,5.3804,5.3684,5.3804,248490.3906
2006-09-07 12:10:00,8.99,9.0,8.97,8.97,85570.8330375,5.3744,5.3804,5.3624,5.3624,85570.833
2006-09-07 12:20:00,8.98,8.99,8.96,8.97,91458.2687625,5.3684,5.3744,5.3564,5.3624,91458.2688
2006-09-07 12:30:00,8.98,8.99,8.97,8.99,47810.0383875,5.3684,5.3744,5.3624,5.3744,47810.0384
2006-09-07 12:40:00,8.98,8.98,8.96,8.96,49941.69615,5.3684,5.3684,5.3564,5.3564,49941.6962
2006-09-07 12:50:00,8.96,8.97,8.96,8.96,60295.462425,5.3564,5.3624,5.3564,5.3564,60295.4624
2006-09-07 13:00:00,8.96,8.97,8.96,8.96,35527.629375,5.3564,5.3624,5.3564,5.3564,35527.6294
2006-09-07 13:10:00,8.96,8.99,8.96,8.97,117850.2220125,5.3564,5.3744,5.3564,5.3624,117850.222
2006-09-07 13:20:00,8.98,8.99,8.97,8.99,111658.26375,5.3684,5.3744,5.3624,5.3744,111658.2638
2006-09-07 13:30:00,8.99,8.99,8.98,8.98,135106.4991375,5.3744,5.3744,5.3684,5.3684,135106.4991
2006-09-07 13:40:00,8.99,9.01,8.98,9.0,271735.6109625,5.3744,5.3863,5.3684,5.3804,271735.611
2006-09-07 13:50:00,9.0,9.01,8.95,8.95,173983.876425,5.3804,5.3863,5.3505,5.3505,173983.8764
2006-09-07 14:00:00,8.95,8.97,8.93,8.95,167182.8730875,5.3505,5.3624,5.3385,5.3505,167182.8731
2006-09-07 14:10:00,8.95,8.96,8.93,8.93,100187.9148375,5.3505,5.3564,5.3385,5.3385,100187.9148
2006-09-07 14:20:00,8.93,8.94,8.92,8.92,53291.4440625,5.3385,5.3445,5.3325,5.3325,53291.4441
2006-09-07 14:30:00,8.92,8.96,8.92,8.96,328376.8029375,5.3325,5.3564,5.3325,5.3564,328376.8029
2006-09-07 14:40:00,8.96,8.96,8.94,8.96,237223.0567125,5.3564,5.3564,5.3445,5.3564,237223.0567
2006-09-07 14:50:00,8.96,8.96,8.94,8.95,182408.9999625,5.3564,5.3564,5.3445,5.3505,182409.0
2006-09-07 15:00:00,8.95,8.96,8.93,8.93,119068.3121625,5.3505,5.3564,5.3385,5.3385,119068.3122
2006-09-07 15:10:00,8.93,8.94,8.91,8.93,275288.3739,5.3385,5.3445,5.3266,5.3385,275288.3739
2006-09-07 15:20:00,8.93,8.95,8.91,8.93,263310.487425,5.3385,5.3505,5.3266,5.3385,263310.4874
2006-09-07 15:30:00,8.93,8.94,8.92,8.93,217429.091775,5.3385,5.3445,5.3325,5.3385,217429.0918
2006-09-07 15:40:00,8.93,8.94,8.9,8.91,417297.3838875,5.3385,5.3445,5.3206,5.3266,417297.3839
2006-09-07 15:50:00,8.91,8.92,8.89,8.92,375983.8263,5.3266,5.3325,5.3146,5.3325,375983.8263
2006-09-08 09:30:00,9.0,9.0,8.87,8.9,296198.921475,5.3804,5.3804,5.3026,5.3206,296198.9215
2006-09-08 09:40:00,8.9,8.91,8.89,8.91,261178.8296625,5.3206,5.3266,5.3146,5.3266,261178.8297
2006-09-08 09:50:00,8.9,8.91,8.87,8.88,268994.908125,5.3206,5.3266,5.3026,5.3086,268994.9081
2006-09-08 10:00:00,8.88,8.89,8.79,8.79,268081.3405125,5.3086,5.3146,5.2548,5.2548,268081.3405
2006-09-08 10:10:00,8.79,8.82,8.76,8.82,538294.3387875,5.2548,5.2728,5.2369,5.2728,538294.3388
2006-09-08 10:20:00,8.82,8.83,8.78,8.83,198041.1568875,5.2728,5.2787,5.2488,5.2787,198041.1569
2006-09-08 10:30:00,8.84,8.85,8.79,8.79,129523.58595,5.2847,5.2907,5.2548,5.2548,129523.586
2006-09-08 10:40:00,8.79,8.81,8.76,8.78,307567.762875,5.2548,5.2668,5.2369,5.2488,307567.7629
2006-09-08 10:50:00,8.78,8.81,8.77,8.77,240674.3121375,5.2488,5.2668,5.2429,5.2429,240674.3121
2006-09-08 11:00:00,8.77,8.79,8.76,8.79,243821.045025,5.2429,5.2548,5.2369,5.2548,243821.045
2006-09-08 11:10:00,8.79,8.8,8.78,8.78,69228.123525,5.2548,5.2608,5.2488,5.2488,69228.1235
2006-09-08 11:20:00,8.78,8.8,8.77,8.77,56539.6844625,5.2488,5.2608,5.2429,5.2429,56539.6845
2006-09-08 11:30:00,8.78,8.79,8.77,8.78,86788.9231875,5.2488,5.2548,5.2429,5.2488,86788.9232
2006-09-08 11:40:00,8.78,8.81,8.77,8.8,97954.7495625,5.2488,5.2668,5.2429,5.2608,97954.7496
2006-09-08 11:50:00,8.81,8.81,8.8,8.8,45170.8430625,5.2668,5.2668,5.2608,5.2608,45170.8431
2006-09-08 12:00:00,8.8,8.8,8.79,8.79,41313.5575875,5.2608,5.2608,5.2548,5.2548,41313.5576
2006-09-08 12:10:00,8.79,8.81,8.78,8.79,104958.767925,5.2548,5.2668,5.2488,5.2548,104958.7679
2006-09-08 12:20:00,8.8,8.8,8.79,8.79,36441.1969875,5.2608,5.2608,5.2548,5.2548,36441.197
2006-09-08 12:30:00,8.79,8.79,8.78,8.79,18677.3823,5.2548,5.2548,5.2488,5.2548,18677.3823
2006-09-08 12:40:00,8.78,8.79,8.78,8.78,18677.3823,5.2488,5.2548,5.2488,5.2488,18677.3823
2006-09-08 12:50:00,8.78,8.8,8.78,8.8,96736.6594125,5.2488,5.2608,5.2488,5.2608,96736.6594
2006-09-08 13:00:00,8.8,8.8,8.78,8.8,428970.747825,5.2608,5.2608,5.2488,5.2608,428970.7478
2006-09-08 13:10:00,8.8,8.83,8.79,8.82,221489.392275,5.2608,5.2787,5.2548,5.2728,221489.3923
2006-09-08 13:20:00,8.83,8.84,8.82,8.84,137948.7094875,5.2787,5.2847,5.2728,5.2847,137948.7095
2006-09-08 13:30:00,8.83,8.84,8.81,8.83,181190.9098125,5.2787,5.2847,5.2668,5.2787,181190.9098
2006-09-08 13:40:00,8.83,8.88,8.83,8.85,192661.258725,5.2787,5.3086,5.2787,5.2907,192661.2587
2006-09-08 13:50:00,8.85,8.87,8.83,8.86,210019.0433625,5.2907,5.3026,5.2787,5.2967,210019.0434
2006-09-08 14:00:00,8.87,8.87,8.84,8.84,188296.4356875,5.3026,5.3026,5.2847,5.2847,188296.4357
2006-09-08 14:10:00,8.84,8.88,8.84,8.86,217023.061725,5.2847,5.3086,5.2847,5.2967,217023.0617
2006-09-08 14:20:00,8.86,8.87,8.83,8.83,101101.48245,5.2967,5.3026,5.2787,5.2787,101101.4824
2006-09-08 14:30:00,8.83,8.84,8.82,8.83,165457.245375,5.2787,5.2847,5.2728,5.2787,165457.2454
2006-09-08 14:40:00,8.83,8.84,8.82,8.82,117444.1919625,5.2787,5.2847,5.2728,5.2728,117444.192
2006-09-08 14:50:00,8.82,8.83,8.82,8.83,100695.4524,5.2728,5.2787,5.2728,5.2787,100695.4524
2006-09-08 15:00:00,8.83,8.84,8.82,8.83,143531.622675,5.2787,5.2847,5.2728,5.2787,143531.6227
2006-09-08 15:10:00,8.83,8.86,8.82,8.86,154088.403975,5.2787,5.2967,5.2728,5.2967,154088.404
2006-09-08 15:20:00,8.86,8.88,8.85,8.87,152362.7762625,5.2967,5.3086,5.2907,5.3026,152362.7763
2006-09-08 15:30:00,8.86,8.87,8.84,8.84,127087.40565,5.2967,5.3026,5.2847,5.2847,127087.4056
2006-09-08 15:40:00,8.84,8.85,8.82,8.82,104349.72285,5.2847,5.2907,5.2728,5.2728,104349.7228
2006-09-08 15:50:00,8.83,8.86,8.81,8.83,1197687.1399875,5.2787,5.2967,5.2668,5.2787,1197687.14
2006-09-11 09:30:00,9.26,9.26,8.73,8.82,487540.5825375,5.5358,5.5358,5.2189,5.2728,487540.5825
2006-09-11 09:40:00,8.83,8.88,8.82,8.88,417297.3838875,5.2787,5.3086,5.2728,5.3086,417297.3839
2006-09-11 09:50:00,8.88,8.88,8.81,8.81,281378.82465,5.3086,5.3086,5.2668,5.2668,281378.8247
2006-09-11 10:00:00,8.82,8.84,8.8,8.82,379638.09675,5.2728,5.2847,5.2608,5.2728,379638.0968
2006-09-11 10:10:00,8.82,8.83,8.78,8.8,169822.0684125,5.2728,5.2787,5.2488,5.2608,169822.0684
2006-09-11 10:20:00,8.8,8.91,8.8,8.89,502056.156825,5.2608,5.3266,5.2608,5.3146,502056.1568
2006-09-11 10:30:00,8.88,8.89,8.84,8.84,115515.549225,5.3086,5.3146,5.2847,5.2847,115515.5492
2006-09-11 10:40:00,8.84,8.85,8.84,8.84,111556.7562375,5.2847,5.2907,5.2847,5.2847,111556.7562
2006-09-11 10:50:00,8.84,8.86,8.84,8.84,185251.2103125,5.2847,5.2967,5.2847,5.2847,185251.2103
2006-09-11 11:00:00,8.84,8.86,8.82,8.84,200477.3371875,5.2847,5.2967,5.2728,5.2847,200477.3372
2006-09-11 11:10:00,8.85,8.86,8.84,8.86,104654.2453875,5.2907,5.2967,5.2847,5.2967,104654.2454
2006-09-11 11:20:00,8.86,8.88,8.85,8.87,125869.3155,5.2967,5.3086,5.2907,5.3026,125869.3155
2006-09-11 11:30:00,8.87,8.88,8.86,8.87,85976.8630875,5.3026,5.3086,5.2967,5.3026,85976.8631
2006-09-11 11:40:00,8.87,8.87,8.85,8.86,69837.1686,5.3026,5.3026,5.2907,5.2967,69837.1686
2006-09-11 11:50:00,8.86,8.86,8.85,8.86,62021.0901375,5.2967,5.2967,5.2907,5.2967,62021.0901
2006-09-11 12:00:00,8.85,8.87,8.84,8.84,99172.8397125,5.2907,5.3026,5.2847,5.2847,99172.8397
2006-09-11 12:10:00,8.84,8.85,8.83,8.84,127696.450725,5.2847,5.2907,5.2787,5.2847,127696.4507
2006-09-11 12:20:00,8.85,8.87,8.84,8.86,225448.1852625,5.2907,5.3026,5.2847,5.2967,225448.1853
2006-09-11 12:30:00,8.86,8.86,8.85,8.86,90037.1635875,5.2967,5.2967,5.2907,5.2967,90037.1636
2006-09-11 12:40:00,8.85,8.86,8.84,8.84,76232.1418875,5.2907,5.2967,5.2847,5.2847,76232.1419
2006-09-11 12:50:00,8.85,8.86,8.84,8.86,171344.6811,5.2907,5.2967,5.2847,5.2967,171344.6811
2006-09-11 13:00:00,8.86,8.87,8.85,8.86,140689.412325,5.2967,5.3026,5.2907,5.2967,140689.4123
2006-09-11 13:10:00,8.86,8.88,8.85,8.86,175201.966575,5.2967,5.3086,5.2907,5.2967,175201.9666
2006-09-11 13:20:00,8.86,8.89,8.86,8.88,242095.4173125,5.2967,5.3146,5.2967,5.3086,242095.4173
2006-09-11 13:30:00,8.88,8.89,8.87,8.88,108613.038375,5.3086,5.3146,5.3026,5.3086,108613.0384
2006-09-11 13:40:00,8.88,8.89,8.88,8.89,49332.651075,5.3086,5.3146,5.3086,5.3146,49332.6511
2006-09-11 13:50:00,8.89,8.89,8.88,8.88,16444.217025,5.3146,5.3146,5.3086,5.3086,16444.217
2006-09-11 14:00:00,8.88,8.89,8.88,8.88,56641.191975,5.3086,5.3146,5.3086,5.3086,56641.192
2006-09-11 14:10:00,8.89,8.89,8.88,8.89,21722.607675,5.3146,5.3146,5.3086,5.3146,21722.6077
2006-09-11 14:20:00,8.88,8.89,8.87,8.88,34715.569275,5.3086,5.3146,5.3026,5.3086,34715.5693
2006-09-11 14:30:00,8.87,8.88,8.85,8.87,75927.61935,5.3026,5.3086,5.2907,5.3026,75927.6193
2006-09-11 14:40:00,8.87,8.87,8.86,8.86,69837.1686,5.3026,5.3026,5.2967,5.2967,69837.1686
2006-09-11 14:50:00,8.87,8.88,8.86,8.87,89935.656075,5.3026,5.3086,5.2967,5.3026,89935.6561
2006-09-11 15:00:00,8.88,8.88,8.87,8.87,93488.4190125,5.3086,5.3086,5.3026,5.3026,93488.419
2006-09-11 15:10:00,8.87,8.88,8.85,8.86,129726.600975,5.3026,5.3086,5.2907,5.2967,129726.601
2006-09-11 15:20:00,8.85,8.86,8.85,8.85,72273.3489,5.2907,5.2967,5.2907,5.2907,72273.3489
2006-09-11 15:30:00,8.85,8.87,8.85,8.86,303913.492425,5.2907,5.3026,5.2907,5.2967,303913.4924
2006-09-11 15:40:00,8.87,8.9,8.85,8.89,504289.3221,5.3026,5.3206,5.2907,5.3146,504289.3221
2006-09-11 15:50:00,8.89,8.89,8.87,8.88,162919.5575625,5.3146,5.3146,5.3026,5.3086,162919.5576
2006-09-12 09:30:00,8.9,8.94,8.89,8.92,373141.61595,5.3206,5.3445,5.3146,5.3325,373141.616
2006-09-12 09:40:00,8.92,8.96,8.92,8.96,303304.44735,5.3325,5.3564,5.3325,5.3564,303304.4473
2006-09-12 09:50:00,8.96,8.98,8.95,8.96,322590.874725,5.3564,5.3684,5.3505,5.3564,322590.8747
2006-09-12 10:00:00,8.96,8.98,8.95,8.96,367558.7027625,5.3564,5.3684,5.3505,5.3564,367558.7028
2006-09-12 10:10:00,8.97,8.99,8.96,8.99,245343.6577125,5.3624,5.3744,5.3564,5.3744,245343.6577
2006-09-12 10:20:00,8.99,8.99,8.98,8.99,190022.0634,5.3744,5.3744,5.3684,5.3744,190022.0634
2006-09-12 10:30:00,8.99,8.99,8.98,8.99,219154.7194875,5.3744,5.3744,5.3684,5.3744,219154.7195
2006-09-12 10:40:00,8.99,9.0,8.97,8.99,304928.56755,5.3744,5.3804,5.3624,5.3744,304928.5676
2006-09-12 10:50:00,8.98,9.0,8.97,9.0,100390.9298625,5.3684,5.3804,5.3624,5.3804,100390.9299
2006-09-12 11:00:00,9.0,9.03,8.99,9.03,214485.3739125,5.3804,5.3983,5.3744,5.3983,214485.3739
2006-09-12 11:10:00,9.03,9.06,9.02,9.05,597473.218575,5.3983,5.4162,5.3923,5.4103,597473.2186
2006-09-12 11:20:00,9.05,9.05,9.03,9.04,96432.136875,5.4103,5.4103,5.3983,5.4043,96432.1369
2006-09-12 11:30:00,9.05,9.06,9.04,9.06,185352.717825,5.4103,5.4162,5.4043,5.4162,185352.7178
2006-09-12 11:40:00,9.05,9.06,9.04,9.05,255189.886425,5.4103,5.4162,5.4043,5.4103,255189.8864
2006-09-12 11:50:00,9.05,9.06,9.03,9.03,80698.4724375,5.4103,5.4162,5.3983,5.3983,80698.4724
2006-09-12 12:00:00,9.03,9.04,9.01,9.01,50855.2637625,5.3983,5.4043,5.3863,5.3863,50855.2638
2006-09-12 12:10:00,9.01,9.04,9.01,9.03,167588.9031375,5.3863,5.4043,5.3863,5.3983,167588.9031
2006-09-12 12:20:00,9.03,9.03,8.98,8.98,216312.5091375,5.3983,5.3983,5.3684,5.3684,216312.5091
2006-09-12 12:30:00,8.98,9.01,8.97,8.99,130335.64605,5.3684,5.3863,5.3624,5.3744,130335.646
2006-09-12 12:40:00,8.98,9.02,8.98,9.02,110541.6811125,5.3684,5.3923,5.3684,5.3923,110541.6811
2006-09-12 12:50:00,9.03,9.03,9.01,9.03,71258.273775,5.3983,5.3983,5.3863,5.3983,71258.2738
2006-09-12 13:00:00,9.03,9.03,8.97,8.98,140892.42735,5.3983,5.3983,5.3624,5.3684,140892.4274
2006-09-12 13:10:00,8.98,9.01,8.97,8.98,162310.5124875,5.3684,5.3863,5.3624,5.3684,162310.5125
2006-09-12 13:20:00,8.99,9.01,8.97,8.98,139471.322175,5.3744,5.3863,5.3624,5.3684,139471.3222
2006-09-12 13:30:00,8.98,8.99,8.97,8.99,121199.969925,5.3684,5.3744,5.3624,5.3744,121199.9699
2006-09-12 13:40:00,8.99,9.02,8.99,9.01,262802.9498625,5.3744,5.3923,5.3744,5.3863,262802.9499
2006-09-12 13:50:00,9.01,9.02,9.0,9.0,348272.2753875,5.3863,5.3923,5.3804,5.3804,348272.2754
2006-09-12 14:00:00,9.0,9.02,9.0,9.01,189413.018325,5.3804,5.3923,5.3804,5.3863,189413.0183
2006-09-12 14:10:00,9.0,9.02,9.0,9.02,221996.9298375,5.3804,5.3923,5.3804,5.3923,221996.9298
2006-09-12 14:20:00,9.02,9.03,9.01,9.02,134395.94655,5.3923,5.3983,5.3863,5.3923,134395.9466
2006-09-12 14:30:00,9.02,9.06,9.02,9.05,171446.1886125,5.3923,5.4162,5.3923,5.4103,171446.1886
2006-09-12 14:40:00,9.05,9.06,9.04,9.05,173679.3538875,5.4103,5.4162,5.4043,5.4103,173679.3539
2006-09-12 14:50:00,9.05,9.07,9.05,9.05,325940.6226375,5.4103,5.4222,5.4103,5.4103,325940.6226
2006-09-12 15:00:00,9.06,9.1,9.05,9.09,1145715.2935875,5.4162,5.4401,5.4103,5.4342,1145715.2936
2006-09-12 15:10:00,9.1,9.13,9.09,9.12,885145.509,5.4401,5.4581,5.4342,5.4521,885145.509
2006-09-12 15:20:00,9.12,9.14,9.11,9.13,1655384.51385,5.4521,5.4641,5.4461,5.4581,1655384.5138
2006-09-12 15:30:00,9.12,9.18,9.12,9.17,817643.0131875,5.4521,5.488,5.4521,5.482,817643.0132
2006-09-12 15:40:00,9.17,9.18,9.16,9.17,1004213.8211625,5.482,5.488,5.476,5.482,1004213.8212
2006-09-12 15:50:00,9.17,9.18,9.17,9.17,703447.061625,5.482,5.488,5.482,5.482,703447.0616
2006-09-13 09:30:00,9.25,9.25,9.18,9.22,549460.1651625,5.5298,5.5298,5.488,5.5119,549460.1652
2006-09-13 09:40:00,9.22,9.23,9.21,9.23,218241.151875,5.5119,5.5179,5.5059,5.5179,218241.1519
2006-09-13 09:50:00,9.22,9.26,9.21,9.25,372938.600925,5.5119,5.5358,5.5059,5.5298,372938.6009
2006-09-13 10:00:00,9.26,9.27,9.25,9.25,791454.0749625,5.5358,5.5418,5.5298,5.5298,791454.075
2006-09-13 10:10:00,9.26,9.29,9.25,9.28,637873.20855,5.5358,5.5537,5.5298,5.5477,637873.2086
2006-09-13 10:20:00,9.27,9.35,9.27,9.35,632391.802875,5.5418,5.5896,5.5418,5.5896,632391.8029
2006-09-13 10:30:00,9.35,9.35,9.31,9.31,384104.4273,5.5896,5.5896,5.5657,5.5657,384104.4273
2006-09-13 10:40:00,9.31,9.32,9.26,9.28,343602.9298125,5.5657,5.5717,5.5358,5.5477,343602.9298
2006-09-13 10:50:00,9.27,9.29,9.27,9.28,228290.3956125,5.5418,5.5537,5.5418,5.5477,228290.3956
2006-09-13 11:00:00,9.28,9.28,9.26,9.28,104146.707825,5.5477,5.5477,5.5358,5.5477,104146.7078
2006-09-13 11:10:00,9.28,9.3,9.27,9.3,374055.1835625,5.5477,5.5597,5.5418,5.5597,374055.1836
2006-09-13 11:20:00,9.29,9.31,9.29,9.31,244024.06005,5.5537,5.5657,5.5537,5.5657,244024.06
2006-09-13 11:30:00,9.3,9.31,9.29,9.29,78160.784625,5.5597,5.5657,5.5537,5.5537,78160.7846
2006-09-13 11:40:00,9.29,9.3,9.27,9.29,69837.1686,5.5537,5.5597,5.5418,5.5537,69837.1686
2006-09-13 11:50:00,9.28,9.31,9.28,9.3,164645.185275,5.5477,5.5657,5.5477,5.5597,164645.1853
2006-09-13 12:00:00,9.31,9.31,9.29,9.31,231437.1285,5.5657,5.5657,5.5537,5.5657,231437.1285
2006-09-13 12:10:00,9.31,9.31,9.3,9.31,37557.779625,5.5657,5.5657,5.5597,5.5657,37557.7796
2006-09-13 12:20:00,9.31,9.32,9.3,9.31,140384.8897875,5.5657,5.5717,5.5597,5.5657,140384.8898
2006-09-13 12:30:00,9.32,9.33,9.31,9.32,138862.2771,5.5717,5.5776,5.5657,5.5717,138862.2771
2006-09-13 12:40:00,9.32,9.35,9.32,9.34,340050.166875,5.5717,5.5896,5.5717,5.5836,340050.1669
2006-09-13 12:50:00,9.34,9.34,9.33,9.33,85469.325525,5.5836,5.5836,5.5776,5.5776,85469.3255
2006-09-13 13:00:00,9.34,9.35,9.33,9.33,229102.4557125,5.5836,5.5896,5.5776,5.5776,229102.4557
2006-09-13 13:10:00,9.34,9.35,9.33,9.35,122215.04505,5.5836,5.5896,5.5776,5.5896,122215.045
2006-09-13 13:20:00,9.35,9.36,9.34,9.35,394965.7311375,5.5896,5.5956,5.5836,5.5896,394965.7311
2006-09-13 13:30:00,9.35,9.38,9.35,9.37,599807.8913625,5.5896,5.6075,5.5896,5.6016,599807.8914
2006-09-13 13:40:00,9.38,9.4,9.37,9.39,378927.5441625,5.6075,5.6195,5.6016,5.6135,378927.5442
2006-09-13 13:50:00,9.39,9.4,9.37,9.38,328072.2804,5.6135,5.6195,5.6016,5.6075,328072.2804
2006-09-13 14:00:00,9.38,9.39,9.37,9.38,215398.941525,5.6075,5.6135,5.6016,5.6075,215398.9415
2006-09-13 14:10:00,9.39,9.39,9.38,9.39,64660.2854625,5.6135,5.6135,5.6075,5.6135,64660.2855
2006-09-13 14:20:00,9.38,9.39,9.34,9.37,689032.99485,5.6075,5.6135,5.5836,5.6016,689032.9948
2006-09-13 14:30:00,9.37,9.41,9.37,9.4,459016.971525,5.6016,5.6255,5.6016,5.6195,459016.9715
2006-09-13 14:40:00,9.4,9.42,9.4,9.41,550272.2252625,5.6195,5.6314,5.6195,5.6255,550272.2253
2006-09-13 14:50:00,9.42,9.42,9.4,9.41,274679.328825,5.6314,5.6314,5.6195,5.6255,274679.3288
2006-09-13 15:00:00,9.41,9.41,9.38,9.39,123331.6276875,5.6255,5.6255,5.6075,5.6135,123331.6277
2006-09-13 15:10:00,9.39,9.39,9.35,9.35,337207.956525,5.6135,5.6135,5.5896,5.5896,337207.9565
2006-09-13 15:20:00,9.35,9.36,9.35,9.35,118865.2971375,5.5896,5.5956,5.5896,5.5896,118865.2971
2006-09-13 15:30:00,9.36,9.36,9.35,9.36,818353.565775,5.5956,5.5956,5.5896,5.5956,818353.5658
2006-09-13 15:40:00,9.36,9.37,9.34,9.37,774299.30535,5.5956,5.6016,5.5836,5.6016,774299.3054
2006-09-13 15:50:00,9.37,9.37,9.34,9.35,524286.3020625,5.6016,5.6016,5.5836,5.5896,524286.3021
2006-09-14 09:30:00,9.29,9.29,9.23,9.24,505202.8897125,5.5537,5.5537,5.5179,5.5238,505202.8897
2006-09-14 09:40:00,9.25,9.28,9.23,9.26,320256.2019375,5.5298,5.5477,5.5179,5.5358,320256.2019
2006-09-14 09:50:00,9.26,9.29,9.26,9.29,196417.0366875,5.5358,5.5537,5.5358,5.5537,196417.0367
2006-09-14 10:00:00,9.28,9.29,9.26,9.26,322387.8597,5.5477,5.5537,5.5358,5.5358,322387.8597
2006-09-14 10:10:00,9.26,9.28,9.26,9.28,229609.993275,5.5358,5.5477,5.5358,5.5477,229609.9933
2006-09-14 10:20:00,9.28,9.28,9.27,9.28,252347.676075,5.5477,5.5477,5.5418,5.5477,252347.6761
2006-09-14 10:30:00,9.28,9.34,9.28,9.32,279653.1969375,5.5477,5.5836,5.5477,5.5717,279653.1969
2006-09-14 10:40:00,9.32,9.33,9.31,9.31,160889.4073125,5.5717,5.5776,5.5657,5.5657,160889.4073
2006-09-14 10:50:00,9.32,9.33,9.3,9.32,229305.4707375,5.5717,5.5776,5.5597,5.5717,229305.4707
2006-09-14 11:00:00,9.32,9.34,9.31,9.34,336294.3889125,5.5717,5.5836,5.5657,5.5836,336294.3889
2006-09-14 11:10:00,9.34,9.36,9.34,9.35,552708.4055625,5.5836,5.5956,5.5836,5.5896,552708.4056
2006-09-14 11:20:00,9.35,9.37,9.33,9.36,636553.6108875,5.5896,5.6016,5.5776,5.5956,636553.6109
2006-09-14 11:30:00,9.36,9.38,9.35,9.37,257321.5441875,5.5956,5.6075,5.5896,5.6016,257321.5442
2006-09-14 11:40:00,9.38,9.39,9.37,9.38,280668.2720625,5.6075,5.6135,5.6016,5.6075,280668.2721
2006-09-14 11:50:00,9.38,9.4,9.38,9.39,381059.201925,5.6075,5.6195,5.6075,5.6135,381059.2019
2006-09-14 12:00:00,9.4,9.42,9.39,9.41,464193.8546625,5.6195,5.6314,5.6135,5.6255,464193.8547
2006-09-14 12:10:00,9.42,9.45,9.41,9.45,757043.028225,5.6314,5.6494,5.6255,5.6494,757043.0282
2006-09-14 12:20:00,9.44,9.45,9.44,9.44,368675.2854,5.6434,5.6494,5.6434,5.6434,368675.2854
2006-09-14 12:30:00,9.45,9.45,9.44,9.44,28219.088475,5.6494,5.6494,5.6434,5.6434,28219.0885
2006-09-14 12:40:00,9.45,9.45,9.44,9.44,82931.6377125,5.6494,5.6494,5.6434,5.6434,82931.6377
2006-09-14 12:50:00,9.45,9.45,9.44,9.45,39181.899825,5.6494,5.6494,5.6434,5.6494,39181.8998
2006-09-14 13:00:00,9.45,9.45,9.41,9.41,180886.387275,5.6494,5.6494,5.6255,5.6255,180886.3873
2006-09-14 13:10:00,9.41,9.42,9.41,9.41,55017.071775,5.6255,5.6314,5.6255,5.6255,55017.0718
2006-09-14 13:20:00,9.4,9.41,9.36,9.36,207075.3255,5.6195,5.6255,5.5956,5.5956,207075.3255
2006-09-14 13:30:00,9.37,9.4,9.36,9.4,231843.15855,5.6016,5.6195,5.5956,5.6195,231843.1586
2006-09-14 13:40:00,9.39,9.4,9.39,9.4,111353.7412125,5.6135,5.6195,5.6135,5.6195,111353.7412
2006-09-14 13:50:00,9.4,9.4,9.38,9.38,113688.414,5.6195,5.6195,5.6075,5.6075,113688.414
2006-09-14 14:00:00,9.38,9.39,9.37,9.38,56438.17695,5.6075,5.6135,5.6016,5.6075,56438.177
2006-09-14 14:10:00,9.38,9.38,9.37,9.38,39486.4223625,5.6075,5.6075,5.6016,5.6075,39486.4224
2006-09-14 14:20:00,9.37,9.39,9.37,9.39,102522.587625,5.6016,5.6135,5.6016,5.6135,102522.5876
2006-09-14 14:30:00,9.39,9.4,9.39,9.39,101406.0049875,5.6135,5.6195,5.6135,5.6135,101406.005
2006-09-14 14:40:00,9.4,9.4,9.36,9.36,127087.40565,5.6195,5.6195,5.5956,5.5956,127087.4056
2006-09-14 14:50:00,9.36,9.37,9.35,9.36,131452.2286875,5.5956,5.6016,5.5896,5.5956,131452.2287
2006-09-14 15:00:00,9.35,9.37,9.34,9.34,429376.777875,5.5896,5.6016,5.5836,5.5836,429376.7779
2006-09-14 15:10:00,9.35,9.35,9.32,9.34,343298.407275,5.5896,5.5896,5.5717,5.5836,343298.4073
2006-09-14 15:20:00,9.34,9.36,9.33,9.35,421053.16185,5.5836,5.5956,5.5776,5.5896,421053.1618
2006-09-14 15:30:00,9.36,9.37,9.35,9.36,302187.8647125,5.5956,5.6016,5.5896,5.5956,302187.8647
2006-09-14 15:40:00,9.36,9.38,9.36,9.36,354058.2036,5.5956,5.6075,5.5956,5.5956,354058.2036
2006-09-14 15:50:00,9.36,9.37,9.35,9.36,740497.3036875,5.5956,5.6016,5.5896,5.5956,740497.3037
2006-09-15 09:30:00,9.44,9.5,9.43,9.46,640512.403875,5.6434,5.6793,5.6374,5.6554,640512.4039
2006-09-15 09:40:00,9.45,9.48,9.45,9.48,324519.5174625,5.6494,5.6673,5.6494,5.6673,324519.5175
2006-09-15 09:50:00,9.47,9.49,9.45,9.47,613714.420575,5.6613,5.6733,5.6494,5.6613,613714.4206
2006-09-15 10:00:00,9.48,9.5,9.47,9.5,152261.26875,5.6673,5.6793,5.6613,5.6793,152261.2688
2006-09-15 10:10:00,9.5,9.52,9.49,9.51,186266.2854375,5.6793,5.6912,5.6733,5.6852,186266.2854
2006-09-15 10:20:00,9.51,9.54,9.49,9.53,198142.6644,5.6852,5.7032,5.6733,5.6972,198142.6644
2006-09-15 10:30:00,9.54,9.54,9.48,9.49,199259.2470375,5.7032,5.7032,5.6673,5.6733,199259.247
2006-09-15 10:40:00,9.5,9.5,9.47,9.48,73389.9315375,5.6793,5.6793,5.6613,5.6673,73389.9315
2006-09-15 10:50:00,9.48,9.48,9.45,9.47,273461.238675,5.6673,5.6673,5.6494,5.6613,273461.2387
2006-09-15 11:00:00,9.47,9.48,9.45,9.45,141805.9949625,5.6613,5.6673,5.6494,5.6494,141805.995
2006-09-15 11:10:00,9.45,9.46,9.42,9.43,174998.95155,5.6494,5.6554,5.6314,5.6374,174998.9516
2006-09-15 11:20:00,9.44,9.48,9.43,9.46,542557.6543125,5.6434,5.6673,5.6374,5.6554,542557.6543
2006-09-15 11:30:00,9.46,9.46,9.45,9.46,63848.2253625,5.6554,5.6554,5.6494,5.6554,63848.2254
2006-09-15 11:40:00,9.46,9.47,9.45,9.47,73288.424025,5.6554,5.6613,5.6494,5.6613,73288.424
2006-09-15 11:50:00,9.46,9.47,9.45,9.46,59889.432375,5.6554,5.6613,5.6494,5.6554,59889.4324
2006-09-15 12:00:00,9.45,9.46,9.42,9.42,96939.6744375,5.6494,5.6554,5.6314,5.6314,96939.6744
2006-09-15 12:10:00,9.43,9.43,9.41,9.42,140080.36725,5.6374,5.6374,5.6255,5.6314,140080.3672
2006-09-15 12:20:00,9.42,9.43,9.39,9.41,165660.2604,5.6314,5.6374,5.6135,5.6255,165660.2604
2006-09-15 12:30:00,9.41,9.44,9.41,9.42,200477.3371875,5.6255,5.6434,5.6255,5.6314,200477.3372
2006-09-15 12:40:00,9.42,9.43,9.4,9.42,148200.96825,5.6314,5.6374,5.6195,5.6314,148200.9682
2006-09-15 12:50:00,9.41,9.42,9.38,9.39,85469.325525,5.6255,5.6314,5.6075,5.6135,85469.3255
2006-09-15 13:00:00,9.38,9.42,9.37,9.4,308684.3455125,5.6075,5.6314,5.6016,5.6195,308684.3455
2006-09-15 13:10:00,9.4,9.41,9.4,9.4,122824.090125,5.6195,5.6255,5.6195,5.6195,122824.0901
2006-09-15 13:20:00,9.4,9.41,9.39,9.39,59077.372275,5.6195,5.6255,5.6135,5.6135,59077.3723
2006-09-15 13:30:00,9.4,9.4,9.38,9.39,108816.0534,5.6195,5.6195,5.6075,5.6135,108816.0534
2006-09-15 13:40:00,9.39,9.39,9.38,9.38,99172.8397125,5.6135,5.6135,5.6075,5.6075,99172.8397
2006-09-15 13:50:00,9.39,9.39,9.38,9.38,70344.7061625,5.6135,5.6135,5.6075,5.6075,70344.7062
2006-09-15 14:00:00,9.38,9.38,9.36,9.37,57960.7896375,5.6075,5.6075,5.5956,5.6016,57960.7896
2006-09-15 14:10:00,9.37,9.39,9.36,9.39,179668.297125,5.6016,5.6135,5.5956,5.6135,179668.2971
2006-09-15 14:20:00,9.39,9.39,9.38,9.39,53392.951575,5.6135,5.6135,5.6075,5.6135,53392.9516
2006-09-15 14:30:00,9.38,9.39,9.37,9.39,447343.6075875,5.6075,5.6135,5.6016,5.6135,447343.6076
2006-09-15 14:40:00,9.39,9.39,9.38,9.39,90037.1635875,5.6135,5.6135,5.6075,5.6135,90037.1636
2006-09-15 14:50:00,9.39,9.39,9.37,9.38,224534.61765,5.6135,5.6135,5.6016,5.6075,224534.6176
2006-09-15 15:00:00,9.38,9.39,9.37,9.38,54915.5642625,5.6075,5.6135,5.6016,5.6075,54915.5643
2006-09-15 15:10:00,9.38,9.4,9.37,9.37,537482.2786875,5.6075,5.6195,5.6016,5.6016,537482.2787
2006-09-15 15:20:00,9.37,9.38,9.36,9.37,566614.934775,5.6016,5.6075,5.5956,5.6016,566614.9348
2006-09-15 15:30:00,9.37,9.39,9.36,9.36,296198.921475,5.6016,5.6135,5.5956,5.5956,296198.9215
2006-09-15 15:40:00,9.36,9.39,9.36,9.38,244430.0901,5.5956,5.6135,5.5956,5.6075,244430.0901
2006-09-15 15:50:00,9.38,9.38,9.37,9.38,381769.7545125,5.6075,5.6075,5.6016,5.6075,381769.7545
2006-09-18 09:30:00,9.46,9.51,9.44,9.49,174186.89145,5.6554,5.6852,5.6434,5.6733,174186.8914
2006-09-18 09:40:00,9.49,9.54,9.49,9.52,227173.812975,5.6733,5.7032,5.6733,5.6912,227173.813
2006-09-18 09:50:00,9.51,9.53,9.5,9.52,137542.6794375,5.6852,5.6972,5.6793,5.6912,137542.6794
2006-09-18 10:00:00,9.52,9.53,9.51,9.53,281074.3021125,5.6912,5.6972,5.6852,5.6972,281074.3021
2006-09-18 10:10:00,9.53,9.55,9.53,9.54,267066.2653875,5.6972,5.7092,5.6972,5.7032,267066.2654
2006-09-18 10:20:00,9.54,9.58,9.53,9.57,229508.4857625,5.7032,5.7271,5.6972,5.7211,229508.4858
2006-09-18 10:30:00,9.58,9.58,9.56,9.57,162310.5124875,5.7271,5.7271,5.7151,5.7211,162310.5125
2006-09-18 10:40:00,9.57,9.61,9.56,9.6,552505.3905375,5.7211,5.745,5.7151,5.7391,552505.3905
2006-09-18 10:50:00,9.6,9.6,9.56,9.6,396792.8663625,5.7391,5.7391,5.7151,5.7391,396792.8664
2006-09-18 11:00:00,9.59,9.61,9.57,9.61,384510.45735,5.7331,5.745,5.7211,5.745,384510.4574
2006-09-18 11:10:00,9.61,9.66,9.6,9.66,573821.9681625,5.745,5.7749,5.7391,5.7749,573821.9682
2006-09-18 11:20:00,9.66,9.68,9.63,9.65,430696.3755375,5.7749,5.7869,5.757,5.7689,430696.3755
2006-09-18 11:30:00,9.65,9.65,9.63,9.64,305740.62765,5.7689,5.7689,5.757,5.763,305740.6276
2006-09-18 11:40:00,9.64,9.66,9.62,9.66,489875.255325,5.763,5.7749,5.751,5.7749,489875.2553
2006-09-18 11:50:00,9.65,9.74,9.65,9.73,972340.4622375,5.7689,5.8227,5.7689,5.8168,972340.4622
2006-09-18 12:00:00,9.73,9.74,9.7,9.72,159366.794625,5.8168,5.8227,5.7988,5.8108,159366.7946
2006-09-18 12:10:00,9.72,9.72,9.71,9.71,188499.4507125,5.8108,5.8108,5.8048,5.8048,188499.4507
2006-09-18 12:20:00,9.71,9.72,9.69,9.69,391209.953175,5.8048,5.8108,5.7929,5.7929,391209.9532
2006-09-18 12:30:00,9.7,9.72,9.69,9.69,706390.7794875,5.7988,5.8108,5.7929,5.7929,706390.7795
2006-09-18 12:40:00,9.7,9.71,9.68,9.71,342080.317125,5.7988,5.8048,5.7869,5.8048,342080.3171
2006-09-18 12:50:00,9.7,9.74,9.7,9.73,297518.5191375,5.7988,5.8227,5.7988,5.8168,297518.5191
2006-09-18 13:00:00,9.72,9.74,9.72,9.73,265137.62265,5.8108,5.8227,5.8108,5.8168,265137.6226
2006-09-18 13:10:00,9.73,9.74,9.72,9.72,166472.3205,5.8168,5.8227,5.8108,5.8108,166472.3205
2006-09-18 13:20:00,9.72,9.75,9.71,9.74,329493.385575,5.8108,5.8287,5.8048,5.8227,329493.3856
2006-09-18 13:30:00,9.75,9.75,9.72,9.72,123940.6727625,5.8287,5.8287,5.8108,5.8108,123940.6728
2006-09-18 13:40:00,9.72,9.74,9.72,9.73,922906.30365,5.8108,5.8227,5.8108,5.8168,922906.3036
2006-09-18 13:50:00,9.73,9.73,9.71,9.73,187788.898125,5.8168,5.8168,5.8048,5.8168,187788.8981
2006-09-18 14:00:00,9.72,9.72,9.7,9.71,738365.645925,5.8108,5.8108,5.7988,5.8048,738365.6459
2006-09-18 14:10:00,9.71,9.73,9.71,9.73,1134447.9597,5.8048,5.8168,5.8048,5.8168,1134447.9597
2006-09-18 14:20:00,9.72,9.74,9.72,9.74,605390.80455,5.8108,5.8227,5.8108,5.8227,605390.8046
2006-09-18 14:30:00,9.74,9.74,9.68,9.68,461656.16685,5.8227,5.8227,5.7869,5.7869,461656.1668
2006-09-18 14:40:00,9.68,9.74,9.68,9.73,765874.1818125,5.7869,5.8227,5.7869,5.8168,765874.1818
2006-09-18 14:50:00,9.74,9.74,9.73,9.73,98157.7645875,5.8227,5.8227,5.8168,5.8168,98157.7646
2006-09-18 15:00:00,9.73,9.73,9.71,9.73,197026.0817625,5.8168,5.8168,5.8048,5.8168,197026.0818
2006-09-18 15:10:00,9.73,9.74,9.72,9.73,505202.8897125,5.8168,5.8227,5.8108,5.8168,505202.8897
2006-09-18 15:20:00,9.73,9.78,9.73,9.77,1032026.8795875,5.8168,5.8467,5.8168,5.8407,1032026.8796
2006-09-18 15:30:00,9.77,9.8,9.77,9.79,430290.3454875,5.8407,5.8586,5.8407,5.8526,430290.3455
2006-09-18 15:40:00,9.79,9.79,9.78,9.79,162412.02,5.8526,5.8526,5.8467,5.8526,162412.02
2006-09-18 15:50:00,9.78,9.79,9.77,9.77,2170636.6473,5.8467,5.8526,5.8407,5.8407,2170636.6473
2006-09-19 09:30:00,9.7,9.7,9.56,9.6,787596.7894875,5.7988,5.7988,5.7151,5.7391,787596.7895
2006-09-19 09:40:00,9.59,9.63,9.57,9.63,561742.574175,5.7331,5.757,5.7211,5.757,561742.5742
2006-09-19 09:50:00,9.62,9.63,9.6,9.61,527737.5574875,5.751,5.757,5.7391,5.745,527737.5575
2006-09-19 10:00:00,9.61,9.62,9.58,9.59,578288.2987125,5.745,5.751,5.7271,5.7331,578288.2987
2006-09-19 10:10:00,9.59,9.66,9.58,9.64,732173.6876625,5.7331,5.7749,5.7271,5.763,732173.6877
2006-09-19 10:20:00,9.63,9.64,9.61,9.62,466020.9898875,5.757,5.763,5.745,5.751,466020.9899
2006-09-19 10:30:00,9.62,9.63,9.61,9.61,344821.0199625,5.751,5.757,5.745,5.745,344821.02
2006-09-19 10:40:00,9.61,9.62,9.6,9.61,457595.86635,5.745,5.751,5.7391,5.745,457595.8664
2006-09-19 10:50:00,9.61,9.62,9.61,9.61,249911.495775,5.745,5.751,5.745,5.745,249911.4958
2006-09-19 11:00:00,9.61,9.64,9.61,9.62,731970.6726375,5.745,5.763,5.745,5.751,731970.6726
2006-09-19 11:10:00,9.62,9.64,9.62,9.64,482566.714425,5.751,5.763,5.751,5.763,482566.7144
2006-09-19 11:20:00,9.64,9.64,9.62,9.62,182307.49245,5.763,5.763,5.751,5.751,182307.4924
2006-09-19 11:30:00,9.62,9.62,9.57,9.57,341166.7495125,5.751,5.751,5.7211,5.7211,341166.7495
2006-09-19 11:40:00,9.56,9.57,9.43,9.45,678374.7060375,5.7151,5.7211,5.6374,5.6494,678374.706
2006-09-19 11:50:00,9.46,9.51,9.45,9.51,361265.2369875,5.6554,5.6852,5.6494,5.6852,361265.237
2006-09-19 12:00:00,9.52,9.53,9.46,9.47,236004.9665625,5.6912,5.6972,5.6554,5.6613,236004.9666
2006-09-19 12:10:00,9.47,9.48,9.41,9.43,150028.103475,5.6613,5.6673,5.6255,5.6374,150028.1035
2006-09-19 12:20:00,9.42,9.47,9.39,9.41,371619.0032625,5.6314,5.6613,5.6135,5.6255,371619.0033
2006-09-19 12:30:00,9.41,9.42,9.33,9.42,663351.5941875,5.6255,5.6314,5.5776,5.6314,663351.5942
2006-09-19 12:40:00,9.42,9.51,9.42,9.49,475867.2186,5.6314,5.6852,5.6314,5.6733,475867.2186
2006-09-19 12:50:00,9.49,9.49,9.34,9.35,231843.15855,5.6733,5.6733,5.5836,5.5896,231843.1586
2006-09-19 13:00:00,9.34,9.41,9.34,9.38,373446.1384875,5.5836,5.6255,5.5836,5.6075,373446.1385
2006-09-19 13:10:00,9.38,9.38,9.32,9.35,463280.28705,5.6075,5.6075,5.5717,5.5896,463280.287
2006-09-19 13:20:00,9.35,9.43,9.35,9.38,299345.6543625,5.5896,5.6374,5.5896,5.6075,299345.6544
2006-09-19 13:30:00,9.38,9.42,9.36,9.37,214180.851375,5.6075,5.6314,5.5956,5.6016,214180.8514
2006-09-19 13:40:00,9.37,9.42,9.37,9.42,161701.4674125,5.6016,5.6314,5.6016,5.6314,161701.4674
2006-09-19 13:50:00,9.42,9.44,9.4,9.41,151753.7311875,5.6314,5.6434,5.6195,5.6255,151753.7312
2006-09-19 14:00:00,9.42,9.45,9.41,9.44,200071.3071375,5.6314,5.6494,5.6255,5.6434,200071.3071
2006-09-19 14:10:00,9.44,9.48,9.42,9.48,405217.9899,5.6434,5.6673,5.6314,5.6673,405217.9899
2006-09-19 14:20:00,9.48,9.48,9.44,9.44,141298.4574,5.6673,5.6673,5.6434,5.6434,141298.4574
2006-09-19 14:30:00,9.44,9.44,9.42,9.42,274374.8062875,5.6434,5.6434,5.6314,5.6314,274374.8063
2006-09-19 14:40:00,9.42,9.43,9.41,9.42,137136.6493875,5.6314,5.6374,5.6255,5.6314,137136.6494
2006-09-19 14:50:00,9.42,9.44,9.41,9.43,326448.1602,5.6314,5.6434,5.6255,5.6374,326448.1602
2006-09-19 15:00:00,9.43,9.45,9.41,9.43,214688.3889375,5.6374,5.6494,5.6255,5.6374,214688.3889
2006-09-19 15:10:00,9.43,9.5,9.43,9.49,527128.5124125,5.6374,5.6793,5.6374,5.6733,527128.5124
2006-09-19 15:20:00,9.49,9.5,9.48,9.5,143836.1452125,5.6733,5.6793,5.6673,5.6793,143836.1452
2006-09-19 15:30:00,9.49,9.54,9.48,9.53,376998.901425,5.6733,5.7032,5.6673,5.6972,376998.9014
2006-09-19 15:40:00,9.53,9.55,9.51,9.53,242196.924825,5.6972,5.7092,5.6852,5.6972,242196.9248
2006-09-19 15:50:00,9.52,9.54,9.5,9.53,354565.7411625,5.6912,5.7032,5.6793,5.6972,354565.7412
2006-09-20 09:30:00,9.56,9.61,9.56,9.59,303811.9849125,5.7151,5.745,5.7151,5.7331,303811.9849
2006-09-20 09:40:00,9.59,9.6,9.53,9.58,214282.3588875,5.7331,5.7391,5.6972,5.7271,214282.3589
2006-09-20 09:50:00,9.58,9.62,9.57,9.62,449576.7728625,5.7271,5.751,5.7211,5.751,449576.7729
2006-09-20 10:00:00,9.62,9.62,9.6,9.62,250622.0483625,5.751,5.751,5.7391,5.751,250622.0484
2006-09-20 10:10:00,9.62,9.67,9.62,9.66,845557.579125,5.751,5.7809,5.751,5.7749,845557.5791
2006-09-20 10:20:00,9.66,9.68,9.64,9.67,427651.1501625,5.7749,5.7869,5.763,5.7809,427651.1502
2006-09-20 10:30:00,9.67,9.71,9.66,9.7,351723.5308125,5.7809,5.8048,5.7749,5.7988,351723.5308
2006-09-20 10:40:00,9.7,9.74,9.68,9.72,481247.1167625,5.7988,5.8227,5.7869,5.8108,481247.1168
2006-09-20 10:50:00,9.72,9.72,9.67,9.7,182002.9699125,5.8108,5.8108,5.7809,5.7988,182002.9699
2006-09-20 11:00:00,9.7,9.73,9.7,9.72,220271.302125,5.7988,5.8168,5.7988,5.8108,220271.3021
2006-09-20 11:10:00,9.72,9.73,9.69,9.7,321575.7996,5.8108,5.8168,5.7929,5.7988,321575.7996
2006-09-20 11:20:00,9.69,9.7,9.67,9.7,245851.195275,5.7929,5.7988,5.7809,5.7988,245851.1953
2006-09-20 11:30:00,9.69,9.72,9.69,9.72,262295.4123,5.7929,5.8108,5.7929,5.8108,262295.4123
2006-09-20 11:40:00,9.72,9.72,9.69,9.7,73491.43905,5.8108,5.8108,5.7929,5.7988,73491.439
2006-09-20 11:50:00,9.7,9.7,9.68,9.68,47607.0233625,5.7988,5.7988,5.7869,5.7869,47607.0234
2006-09-20 12:00:00,9.68,9.69,9.66,9.68,107293.4407125,5.7869,5.7929,5.7749,5.7869,107293.4407
2006-09-20 12:10:00,9.67,9.7,9.65,9.68,126884.390625,5.7809,5.7988,5.7689,5.7869,126884.3906
2006-09-20 12:20:00,9.67,9.68,9.67,9.68,64761.792975,5.7809,5.7869,5.7809,5.7869,64761.793
2006-09-20 12:30:00,9.68,9.68,9.65,9.66,90037.1635875,5.7869,5.7869,5.7689,5.7749,90037.1636
2006-09-20 12:40:00,9.66,9.67,9.65,9.66,76333.6494,5.7749,5.7809,5.7689,5.7749,76333.6494
2006-09-20 12:50:00,9.66,9.67,9.65,9.66,56844.207,5.7749,5.7809,5.7689,5.7749,56844.207
2006-09-20 13:00:00,9.66,9.67,9.65,9.66,73288.424025,5.7749,5.7809,5.7689,5.7749,73288.424
2006-09-20 13:10:00,9.66,9.68,9.66,9.67,147490.4156625,5.7749,5.7869,5.7749,5.7809,147490.4157
2006-09-20 13:20:00,9.68,9.71,9.67,9.7,185657.2403625,5.7869,5.8048,5.7809,5.7988,185657.2404
2006-09-20 13:30:00,9.7,9.71,9.7,9.7,53697.4741125,5.7988,5.8048,5.7988,5.7988,53697.4741
2006-09-20 13:40:00,9.7,9.71,9.68,9.68,55220.0868,5.7988,5.8048,5.7869,5.7869,55220.0868
2006-09-20 13:50:00,9.68,9.7,9.68,9.68,73389.9315375,5.7869,5.7988,5.7869,5.7869,73389.9315
2006-09-20 14:00:00,9.68,9.7,9.67,9.68,44358.7829625,5.7869,5.7988,5.7809,5.7869,44358.783
2006-09-20 14:10:00,9.68,9.68,9.65,9.66,136426.0968,5.7869,5.7869,5.7689,5.7749,136426.0968
2006-09-20 14:20:00,9.66,9.67,9.61,9.61,167791.9181625,5.7749,5.7809,5.745,5.745,167791.9182
2006-09-20 14:30:00,9.61,9.67,9.6,9.65,201593.919825,5.745,5.7809,5.7391,5.7689,201593.9198
2006-09-20 14:40:00,9.65,9.66,9.62,9.63,572908.40055,5.7689,5.7749,5.751,5.757,572908.4006
2006-09-20 14:50:00,9.63,9.69,9.62,9.68,337817.0016,5.757,5.7929,5.751,5.7869,337817.0016
2006-09-20 15:00:00,9.68,9.71,9.67,9.67,153174.8363625,5.7869,5.8048,5.7809,5.7809,153174.8364
2006-09-20 15:10:00,9.67,9.68,9.65,9.65,210120.550875,5.7809,5.7869,5.7689,5.7689,210120.5509
2006-09-20 15:20:00,9.65,9.68,9.63,9.67,391717.4907375,5.7689,5.7869,5.757,5.7809,391717.4907
2006-09-20 15:30:00,9.67,9.68,9.66,9.68,310105.4506875,5.7809,5.7869,5.7749,5.7869,310105.4507
2006-09-20 15:40:00,9.68,9.7,9.67,9.69,336395.896425,5.7869,5.7988,5.7809,5.7929,336395.8964
2006-09-20 15:50:00,9.7,9.72,9.68,9.72,668020.9397625,5.7988,5.8108,5.7869,5.8108,668020.9398
2006-09-21 09:30:00,9.75,9.75,9.71,9.73,192661.258725,5.8287,5.8287,5.8048,5.8168,192661.2587
2006-09-21 09:40:00,9.71,9.73,9.65,9.71,370096.390575,5.8048,5.8168,5.7689,5.8048,370096.3906
2006-09-21 09:50:00,9.7,9.7,9.65,9.65,449373.7578375,5.7988,5.7988,5.7689,5.7689,449373.7578
2006-09-21 10:00:00,9.65,9.74,9.65,9.74,561844.0816875,5.7689,5.8227,5.7689,5.8227,561844.0817
2006-09-21 10:10:00,9.73,9.74,9.67,9.68,234786.8764125,5.8168,5.8227,5.7809,5.7869,234786.8764
2006-09-21 10:20:00,9.68,9.69,9.61,9.65,566817.9498,5.7869,5.7929,5.745,5.7689,566817.9498
2006-09-21 10:30:00,9.65,9.7,9.64,9.69,179566.7896125,5.7689,5.7988,5.763,5.7929,179566.7896
2006-09-21 10:40:00,9.69,9.72,9.68,9.71,302695.402275,5.7929,5.8108,5.7869,5.8048,302695.4023
2006-09-21 10:50:00,9.71,9.72,9.69,9.69,166066.29045,5.8048,5.8108,5.7929,5.7929,166066.2904
2006-09-21 11:00:00,9.7,9.71,9.69,9.71,147997.953225,5.7988,5.8048,5.7929,5.8048,147997.9532
2006-09-21 11:10:00,9.7,9.72,9.69,9.7,83439.175275,5.7988,5.8108,5.7929,5.7988,83439.1753
2006-09-21 11:20:00,9.69,9.71,9.68,9.69,85266.3105,5.7929,5.8048,5.7869,5.7929,85266.3105
2006-09-21 11:30:00,9.68,9.69,9.66,9.66,54306.5191875,5.7869,5.7929,5.7749,5.7749,54306.5192
2006-09-21 11:40:00,9.66,9.67,9.66,9.66,148911.5208375,5.7749,5.7809,5.7749,5.7749,148911.5208
2006-09-21 11:50:00,9.67,9.67,9.66,9.66,120184.8948,5.7809,5.7809,5.7749,5.7749,120184.8948
2006-09-21 12:00:00,9.67,9.67,9.64,9.65,94706.5091625,5.7809,5.7809,5.763,5.7689,94706.5092
2006-09-21 12:10:00,9.65,9.65,9.6,9.62,264528.577575,5.7689,5.7689,5.7391,5.751,264528.5776
2006-09-21 12:20:00,9.63,9.65,9.63,9.63,114804.9966375,5.757,5.7689,5.757,5.757,114804.9966
2006-09-21 12:30:00,9.63,9.65,9.63,9.63,27508.5358875,5.757,5.7689,5.757,5.757,27508.5359
2006-09-21 12:40:00,9.63,9.64,9.62,9.62,45475.3656,5.757,5.763,5.751,5.751,45475.3656
2006-09-21 12:50:00,9.62,9.62,9.55,9.55,83134.6527375,5.751,5.751,5.7092,5.7092,83134.6527
2006-09-21 13:00:00,9.56,9.56,9.55,9.55,40907.5275375,5.7151,5.7151,5.7092,5.7092,40907.5275
2006-09-21 13:10:00,9.56,9.59,9.56,9.58,374055.1835625,5.7151,5.7331,5.7151,5.7271,374055.1836
2006-09-21 13:20:00,9.58,9.58,9.57,9.57,24666.3255375,5.7271,5.7271,5.7211,5.7211,24666.3255
2006-09-21 13:30:00,9.57,9.59,9.56,9.59,108816.0534,5.7211,5.7331,5.7151,5.7331,108816.0534
2006-09-21 13:40:00,9.58,9.62,9.58,9.62,126884.390625,5.7271,5.751,5.7271,5.751,126884.3906
2006-09-21 13:50:00,9.62,9.62,9.58,9.59,50043.2036625,5.751,5.751,5.7271,5.7331,50043.2037
2006-09-21 14:00:00,9.6,9.6,9.57,9.58,53189.93655,5.7391,5.7391,5.7211,5.7271,53189.9366
2006-09-21 14:10:00,9.57,9.59,9.57,9.57,39181.899825,5.7211,5.7331,5.7211,5.7211,39181.8998
2006-09-21 14:20:00,9.57,9.58,9.49,9.49,272446.16355,5.7211,5.7271,5.6733,5.6733,272446.1636
2006-09-21 14:30:00,9.49,9.53,9.47,9.49,1288231.8411375,5.6733,5.6972,5.6613,5.6733,1288231.8411
2006-09-21 14:40:00,9.49,9.53,9.49,9.53,409785.8279625,5.6733,5.6972,5.6733,5.6972,409785.828
2006-09-21 14:50:00,9.53,9.55,9.49,9.53,444805.919775,5.6972,5.7092,5.6733,5.6972,444805.9198
2006-09-21 15:00:00,9.52,9.53,9.48,9.49,319951.6794,5.6912,5.6972,5.6673,5.6733,319951.6794
2006-09-21 15:10:00,9.49,9.51,9.48,9.51,154291.419,5.6733,5.6852,5.6673,5.6852,154291.419
2006-09-21 15:20:00,9.51,9.51,9.5,9.51,174694.4290125,5.6852,5.6852,5.6793,5.6852,174694.429
2006-09-21 15:30:00,9.5,9.51,9.49,9.5,384205.9348125,5.6793,5.6852,5.6733,5.6793,384205.9348
2006-09-21 15:40:00,9.49,9.5,9.48,9.48,283815.00495,5.6733,5.6793,5.6673,5.6673,283815.0049
2006-09-21 15:50:00,9.49,9.51,9.48,9.5,534538.560825,5.6733,5.6852,5.6673,5.6793,534538.5608
2006-09-22 09:30:00,9.38,9.51,9.37,9.5,386134.57755,5.6075,5.6852,5.6016,5.6793,386134.5776
2006-09-22 09:40:00,9.5,9.5,9.43,9.47,307060.2253125,5.6793,5.6793,5.6374,5.6613,307060.2253
2006-09-22 09:50:00,9.48,9.48,9.43,9.46,215195.9265,5.6673,5.6673,5.6374,5.6554,215195.9265
2006-09-22 10:00:00,9.45,9.46,9.39,9.41,320662.2319875,5.6494,5.6554,5.6135,5.6255,320662.232
2006-09-22 10:10:00,9.41,9.44,9.39,9.43,334467.2536875,5.6255,5.6434,5.6135,5.6374,334467.2537
2006-09-22 10:20:00,9.44,9.46,9.43,9.45,400244.1217875,5.6434,5.6554,5.6374,5.6494,400244.1218
2006-09-22 10:30:00,9.46,9.47,9.44,9.44,238035.1168125,5.6554,5.6613,5.6434,5.6434,238035.1168
2006-09-22 10:40:00,9.45,9.45,9.4,9.42,849617.879625,5.6494,5.6494,5.6195,5.6314,849617.8796
2006-09-22 10:50:00,9.41,9.44,9.4,9.44,811349.5474125,5.6255,5.6434,5.6195,5.6434,811349.5474
2006-09-22 11:00:00,9.44,9.44,9.43,9.44,65472.3455625,5.6434,5.6434,5.6374,5.6434,65472.3456
2006-09-22 11:10:00,9.44,9.44,9.41,9.42,330609.9682125,5.6434,5.6434,5.6255,5.6314,330609.9682
2006-09-22 11:20:00,9.43,9.44,9.42,9.44,267370.787925,5.6374,5.6434,5.6314,5.6434,267370.7879
2006-09-22 11:30:00,9.44,9.47,9.43,9.46,226158.73785,5.6434,5.6613,5.6374,5.6554,226158.7378
2006-09-22 11:40:00,9.46,9.47,9.43,9.43,132771.82635,5.6554,5.6613,5.6374,5.6374,132771.8264
2006-09-22 11:50:00,9.44,9.45,9.43,9.44,158656.2420375,5.6434,5.6494,5.6374,5.6434,158656.242
2006-09-22 12:00:00,9.45,9.45,9.44,9.44,29843.208675,5.6494,5.6494,5.6434,5.6434,29843.2087
2006-09-22 12:10:00,9.44,9.5,9.44,9.47,536873.2336125,5.6434,5.6793,5.6434,5.6613,536873.2336
2006-09-22 12:20:00,9.47,9.47,9.41,9.45,379333.5742125,5.6613,5.6613,5.6255,5.6494,379333.5742
2006-09-22 12:30:00,9.45,9.46,9.42,9.42,128610.0183375,5.6494,5.6554,5.6314,5.6314,128610.0183
2006-09-22 12:40:00,9.42,9.43,9.41,9.42,90240.1786125,5.6314,5.6374,5.6255,5.6314,90240.1786
2006-09-22 12:50:00,9.42,9.44,9.42,9.43,108511.5308625,5.6314,5.6434,5.6314,5.6374,108511.5309
2006-09-22 13:00:00,9.43,9.46,9.43,9.46,107191.9332,5.6374,5.6554,5.6374,5.6554,107191.9332
2006-09-22 13:10:00,9.46,9.46,9.45,9.45,46794.9632625,5.6554,5.6554,5.6494,5.6494,46794.9633
2006-09-22 13:20:00,9.46,9.46,9.45,9.45,49840.1886375,5.6554,5.6554,5.6494,5.6494,49840.1886
2006-09-22 13:30:00,9.45,9.45,9.44,9.44,47607.0233625,5.6494,5.6494,5.6434,5.6434,47607.0234
2006-09-22 13:40:00,9.44,9.45,9.43,9.43,75724.604325,5.6434,5.6494,5.6374,5.6374,75724.6043
2006-09-22 13:50:00,9.43,9.44,9.43,9.43,25579.89315,5.6374,5.6434,5.6374,5.6374,25579.8932
2006-09-22 14:00:00,9.43,9.43,9.41,9.43,126478.360575,5.6374,5.6374,5.6255,5.6374,126478.3606
2006-09-22 14:10:00,9.42,9.43,9.42,9.42,41415.0651,5.6314,5.6374,5.6314,5.6314,41415.0651
2006-09-22 14:20:00,9.42,9.43,9.4,9.41,122519.5675875,5.6314,5.6374,5.6195,5.6255,122519.5676
2006-09-22 14:30:00,9.41,9.41,9.4,9.41,73491.43905,5.6255,5.6255,5.6195,5.6255,73491.439
2006-09-22 14:40:00,9.41,9.41,9.4,9.41,87499.475775,5.6255,5.6255,5.6195,5.6255,87499.4758
2006-09-22 14:50:00,9.41,9.41,9.37,9.38,143836.1452125,5.6255,5.6255,5.6016,5.6075,143836.1452
2006-09-22 15:00:00,9.37,9.39,9.34,9.37,527839.065,5.6016,5.6135,5.5836,5.6016,527839.065
2006-09-22 15:10:00,9.37,9.37,9.35,9.36,352129.5608625,5.6016,5.6016,5.5896,5.5956,352129.5609
2006-09-22 15:20:00,9.35,9.39,9.35,9.38,200477.3371875,5.5896,5.6135,5.5896,5.6075,200477.3372
2006-09-22 15:30:00,9.39,9.39,9.37,9.39,199766.7846,5.6135,5.6135,5.6016,5.6135,199766.7846
2006-09-22 15:40:00,9.39,9.39,9.37,9.37,284931.5875875,5.6135,5.6135,5.6016,5.6016,284931.5876
2006-09-22 15:50:00,9.36,9.37,9.35,9.37,422068.236975,5.5956,5.6016,5.5896,5.6016,422068.237
2006-09-25 09:30:00,9.47,9.54,9.46,9.54,498198.87135,5.6613,5.7032,5.6554,5.7032,498198.8714
2006-09-25 09:40:00,9.53,9.54,9.49,9.5,178856.237025,5.6972,5.7032,5.6733,5.6793,178856.237
2006-09-25 09:50:00,9.49,9.5,9.43,9.49,548039.0599875,5.6733,5.6793,5.6374,5.6733,548039.06
2006-09-25 10:00:00,9.48,9.49,9.43,9.45,337207.956525,5.6673,5.6733,5.6374,5.6494,337207.9565
2006-09-25 10:10:00,9.45,9.46,9.36,9.43,696544.550775,5.6494,5.6554,5.5956,5.6374,696544.5508
2006-09-25 10:20:00,9.43,9.43,9.36,9.41,383393.8747125,5.6374,5.6374,5.5956,5.6255,383393.8747
2006-09-25 10:30:00,9.41,9.42,9.38,9.41,451200.8930625,5.6255,5.6314,5.6075,5.6255,451200.8931
2006-09-25 10:40:00,9.42,9.48,9.41,9.48,677359.6309125,5.6314,5.6673,5.6255,5.6673,677359.6309
2006-09-25 10:50:00,9.47,9.49,9.46,9.49,504086.307075,5.6613,5.6733,5.6554,5.6733,504086.3071
2006-09-25 11:00:00,9.49,9.55,9.48,9.53,556565.6910375,5.6733,5.7092,5.6673,5.6972,556565.691
2006-09-25 11:10:00,9.53,9.53,9.5,9.52,299548.6693875,5.6972,5.6972,5.6793,5.6912,299548.6694
2006-09-25 11:20:00,9.52,9.55,9.51,9.55,412932.56085,5.6912,5.7092,5.6852,5.7092,412932.5608
2006-09-25 11:30:00,9.55,9.59,9.54,9.56,183018.0450375,5.7092,5.7331,5.7032,5.7151,183018.045
2006-09-25 11:40:00,9.55,9.62,9.55,9.6,487337.5675125,5.7092,5.751,5.7092,5.7391,487337.5675
2006-09-25 11:50:00,9.6,9.61,9.59,9.61,48520.590975,5.7391,5.745,5.7331,5.745,48520.591
2006-09-25 12:00:00,9.61,9.61,9.56,9.58,200680.3522125,5.745,5.745,5.7151,5.7271,200680.3522
2006-09-25 12:10:00,9.58,9.62,9.58,9.62,207379.8480375,5.7271,5.751,5.7271,5.751,207379.848
2006-09-25 12:20:00,9.62,9.66,9.61,9.64,339745.6443375,5.751,5.7749,5.745,5.763,339745.6443
2006-09-25 12:30:00,9.65,9.66,9.63,9.66,349896.3955875,5.7689,5.7749,5.757,5.7749,349896.3956
2006-09-25 12:40:00,9.66,9.69,9.65,9.68,268385.86305,5.7749,5.7929,5.7689,5.7869,268385.863
2006-09-25 12:50:00,9.68,9.69,9.67,9.68,342587.8546875,5.7869,5.7929,5.7809,5.7869,342587.8547
2006-09-25 13:00:00,9.68,9.7,9.67,9.68,196315.529175,5.7869,5.7988,5.7809,5.7869,196315.5292
2006-09-25 13:10:00,9.68,9.71,9.67,9.69,846065.1166875,5.7869,5.8048,5.7809,5.7929,846065.1167
2006-09-25 13:20:00,9.69,9.7,9.61,9.66,409684.32045,5.7929,5.7988,5.745,5.7749,409684.3204
2006-09-25 13:30:00,9.65,9.67,9.65,9.67,117951.729525,5.7689,5.7809,5.7689,5.7809,117951.7295
2006-09-25 13:40:00,9.67,9.68,9.66,9.67,119068.3121625,5.7809,5.7869,5.7749,5.7809,119068.3122
2006-09-25 13:50:00,9.67,9.68,9.66,9.68,99274.347225,5.7809,5.7869,5.7749,5.7869,99274.3472
2006-09-25 14:00:00,9.67,9.7,9.66,9.69,442978.78455,5.7809,5.7988,5.7749,5.7929,442978.7846
2006-09-25 14:10:00,9.69,9.69,9.63,9.64,246866.2704,5.7929,5.7929,5.757,5.763,246866.2704
2006-09-25 14:20:00,9.63,9.64,9.62,9.63,117342.68445,5.757,5.763,5.751,5.757,117342.6844
2006-09-25 14:30:00,9.64,9.67,9.62,9.66,175811.01165,5.763,5.7809,5.751,5.7749,175811.0116
2006-09-25 14:40:00,9.67,9.69,9.66,9.66,197939.649375,5.7809,5.7929,5.7749,5.7749,197939.6494
2006-09-25 14:50:00,9.66,9.67,9.62,9.63,341166.7495125,5.7749,5.7809,5.751,5.757,341166.7495
2006-09-25 15:00:00,9.63,9.63,9.58,9.61,308684.3455125,5.757,5.757,5.7271,5.745,308684.3455
2006-09-25 15:10:00,9.61,9.66,9.61,9.64,251129.585925,5.745,5.7749,5.745,5.763,251129.5859
2006-09-25 15:20:00,9.63,9.65,9.62,9.63,194082.3639,5.757,5.7689,5.751,5.757,194082.3639
2006-09-25 15:30:00,9.62,9.66,9.62,9.64,188397.9432,5.751,5.7749,5.751,5.763,188397.9432
2006-09-25 15:40:00,9.63,9.64,9.62,9.64,354971.7712125,5.757,5.763,5.751,5.763,354971.7712
2006-09-25 15:50:00,9.64,9.65,9.63,9.64,465817.9748625,5.763,5.7689,5.757,5.763,465817.9749
2006-09-26 09:30:00,9.64,9.64,9.51,9.56,265137.62265,5.763,5.763,5.6852,5.7151,265137.6226
2006-09-26 09:40:00,9.56,9.6,9.56,9.58,384104.4273,5.7151,5.7391,5.7151,5.7271,384104.4273
2006-09-26 09:50:00,9.58,9.58,9.53,9.54,606913.4172375,5.7271,5.7271,5.6972,5.7032,606913.4172
2006-09-26 10:00:00,9.54,9.62,9.54,9.61,702838.01655,5.7032,5.751,5.7032,5.745,702838.0165
2006-09-26 10:10:00,9.61,9.61,9.57,9.58,259960.7395125,5.745,5.745,5.7211,5.7271,259960.7395
2006-09-26 10:20:00,9.58,9.59,9.57,9.59,542963.6843625,5.7271,5.7331,5.7211,5.7331,542963.6844
2006-09-26 10:30:00,9.59,9.59,9.57,9.57,233365.7712375,5.7331,5.7331,5.7211,5.7211,233365.7712
2006-09-26 10:40:00,9.57,9.57,9.5,9.51,518804.8963875,5.7211,5.7211,5.6793,5.6852,518804.8964
2006-09-26 10:50:00,9.5,9.53,9.5,9.53,622545.5741625,5.6793,5.6972,5.6793,5.6972,622545.5742
2006-09-26 11:00:00,9.53,9.56,9.52,9.55,139775.8447125,5.6972,5.7151,5.6912,5.7092,139775.8447
2006-09-26 11:10:00,9.56,9.59,9.54,9.55,358829.0566875,5.7151,5.7331,5.7032,5.7092,358829.0567
2006-09-26 11:20:00,9.55,9.58,9.52,9.53,195706.4841,5.7092,5.7271,5.6912,5.6972,195706.4841
2006-09-26 11:30:00,9.53,9.53,9.51,9.52,208902.460725,5.6972,5.6972,5.6852,5.6912,208902.4607
2006-09-26 11:40:00,9.52,9.53,9.5,9.51,168299.455725,5.6912,5.6972,5.6793,5.6852,168299.4557
2006-09-26 11:50:00,9.51,9.51,9.5,9.5,490991.8379625,5.6852,5.6852,5.6793,5.6793,490991.838
2006-09-26 12:00:00,9.5,9.5,9.46,9.47,114804.9966375,5.6793,5.6793,5.6554,5.6613,114804.9966
2006-09-26 12:10:00,9.46,9.5,9.46,9.49,172359.756225,5.6554,5.6793,5.6554,5.6733,172359.7562
2006-09-26 12:20:00,9.49,9.5,9.48,9.49,91255.2537375,5.6733,5.6793,5.6673,5.6733,91255.2537
2006-09-26 12:30:00,9.5,9.51,9.49,9.5,109932.6360375,5.6793,5.6852,5.6733,5.6793,109932.636
2006-09-26 12:40:00,9.5,9.51,9.48,9.49,88007.0133375,5.6793,5.6852,5.6673,5.6733,88007.0133
2006-09-26 12:50:00,9.49,9.5,9.49,9.5,42937.6777875,5.6733,5.6793,5.6733,5.6793,42937.6778
2006-09-26 13:00:00,9.5,9.5,9.49,9.49,33395.9716125,5.6793,5.6793,5.6733,5.6733,33395.9716
2006-09-26 13:10:00,9.49,9.5,9.48,9.48,103233.1402125,5.6733,5.6793,5.6673,5.6673,103233.1402
2006-09-26 13:20:00,9.48,9.5,9.48,9.49,248287.375575,5.6673,5.6793,5.6673,5.6733,248287.3756
2006-09-26 13:30:00,9.5,9.53,9.49,9.51,197939.649375,5.6793,5.6972,5.6733,5.6852,197939.6494
2006-09-26 13:40:00,9.5,9.55,9.5,9.55,126579.8680875,5.6793,5.7092,5.6793,5.7092,126579.8681
2006-09-26 13:50:00,9.55,9.58,9.54,9.57,237832.1017875,5.7092,5.7271,5.7032,5.7211,237832.1018
2006-09-26 14:00:00,9.57,9.57,9.52,9.52,150028.103475,5.7211,5.7211,5.6912,5.6912,150028.1035
2006-09-26 14:10:00,9.53,9.54,9.51,9.52,139572.8296875,5.6972,5.7032,5.6852,5.6912,139572.8297
2006-09-26 14:20:00,9.53,9.55,9.52,9.55,64152.7479,5.6972,5.7092,5.6912,5.7092,64152.7479
2006-09-26 14:30:00,9.55,9.56,9.53,9.56,211947.6861,5.7092,5.7151,5.6972,5.7151,211947.6861
2006-09-26 14:40:00,9.56,9.58,9.55,9.58,335177.806275,5.7151,5.7271,5.7092,5.7271,335177.8063
2006-09-26 14:50:00,9.58,9.59,9.57,9.58,62833.1502375,5.7271,5.7331,5.7211,5.7271,62833.1502
2006-09-26 15:00:00,9.59,9.59,9.58,9.59,59584.9098375,5.7331,5.7331,5.7271,5.7331,59584.9098
2006-09-26 15:10:00,9.59,9.59,9.58,9.59,94198.9716,5.7331,5.7331,5.7271,5.7331,94198.9716
2006-09-26 15:20:00,9.58,9.59,9.58,9.59,60092.4474,5.7271,5.7331,5.7271,5.7331,60092.4474
2006-09-26 15:30:00,9.59,9.62,9.58,9.62,404811.95985,5.7331,5.751,5.7271,5.751,404811.9598
2006-09-26 15:40:00,9.61,9.62,9.61,9.62,92270.3288625,5.745,5.751,5.745,5.751,92270.3289
2006-09-26 15:50:00,9.61,9.62,9.57,9.58,390702.4156125,5.745,5.751,5.7211,5.7271,390702.4156
2006-09-27 09:30:00,9.48,9.55,9.48,9.54,470081.2903875,5.6673,5.7092,5.6673,5.7032,470081.2904
2006-09-27 09:40:00,9.54,9.56,9.49,9.53,727402.834575,5.7032,5.7151,5.6733,5.6972,727402.8346
2006-09-27 09:50:00,9.52,9.55,9.52,9.55,453738.580875,5.6912,5.7092,5.6912,5.7092,453738.5809
2006-09-27 10:00:00,9.54,9.55,9.54,9.54,168705.485775,5.7032,5.7092,5.7032,5.7032,168705.4858
2006-09-27 10:10:00,9.53,9.55,9.53,9.54,85672.34055,5.6972,5.7092,5.6972,5.7032,85672.3405
2006-09-27 10:20:00,9.54,9.55,9.54,9.55,163122.5725875,5.7032,5.7092,5.7032,5.7092,163122.5726
2006-09-27 10:30:00,9.54,9.58,9.53,9.54,278638.1218125,5.7032,5.7271,5.6972,5.7032,278638.1218
2006-09-27 10:40:00,9.55,9.56,9.54,9.55,138050.217,5.7092,5.7151,5.7032,5.7092,138050.217
2006-09-27 10:50:00,9.54,9.57,9.54,9.56,514947.6109125,5.7032,5.7211,5.7032,5.7151,514947.6109
2006-09-27 11:00:00,9.56,9.57,9.55,9.57,134903.4841125,5.7151,5.7211,5.7092,5.7211,134903.4841
2006-09-27 11:10:00,9.56,9.58,9.56,9.58,240369.7896,5.7151,5.7271,5.7151,5.7271,240369.7896
2006-09-27 11:20:00,9.58,9.58,9.57,9.57,110947.7111625,5.7271,5.7271,5.7211,5.7211,110947.7112
2006-09-27 11:30:00,9.57,9.57,9.55,9.57,216515.5241625,5.7211,5.7211,5.7092,5.7211,216515.5242
2006-09-27 11:40:00,9.56,9.57,9.56,9.57,41516.5726125,5.7151,5.7211,5.7151,5.7211,41516.5726
2006-09-27 11:50:00,9.57,9.57,9.56,9.57,52682.3989875,5.7211,5.7211,5.7151,5.7211,52682.399
2006-09-27 12:00:00,9.56,9.57,9.56,9.57,109323.5909625,5.7151,5.7211,5.7151,5.7211,109323.591
2006-09-27 12:10:00,9.57,9.57,9.56,9.57,81307.5175125,5.7211,5.7211,5.7151,5.7211,81307.5175
2006-09-27 12:20:00,9.57,9.59,9.56,9.57,205654.220325,5.7211,5.7331,5.7151,5.7211,205654.2203
2006-09-27 12:30:00,9.57,9.57,9.55,9.57,215601.95655,5.7211,5.7211,5.7092,5.7211,215601.9566
2006-09-27 12:40:00,9.56,9.57,9.56,9.57,15327.6343875,5.7151,5.7211,5.7151,5.7211,15327.6344
2006-09-27 12:50:00,9.56,9.57,9.56,9.57,37862.3021625,5.7151,5.7211,5.7151,5.7211,37862.3022
2006-09-27 13:00:00,9.56,9.57,9.56,9.57,31568.8363875,5.7151,5.7211,5.7151,5.7211,31568.8364
2006-09-27 13:10:00,9.56,9.57,9.56,9.57,38674.3622625,5.7151,5.7211,5.7151,5.7211,38674.3623
2006-09-27 13:20:00,9.56,9.57,9.5,9.51,292849.1735625,5.7151,5.7211,5.6793,5.6852,292849.1736
2006-09-27 13:30:00,9.5,9.55,9.5,9.55,377303.4239625,5.6793,5.7092,5.6793,5.7092,377303.424
2006-09-27 13:40:00,9.54,9.55,9.52,9.54,193879.348875,5.7032,5.7092,5.6912,5.7032,193879.3489
2006-09-27 13:50:00,9.53,9.55,9.53,9.55,57960.7896375,5.6972,5.7092,5.6972,5.7092,57960.7896
2006-09-27 14:00:00,9.54,9.56,9.52,9.53,232350.6961125,5.7032,5.7151,5.6912,5.6972,232350.6961
2006-09-27 14:10:00,9.53,9.54,9.52,9.53,216820.0467,5.6972,5.7032,5.6912,5.6972,216820.0467
2006-09-27 14:20:00,9.52,9.53,9.5,9.5,124752.7328625,5.6912,5.6972,5.6793,5.6793,124752.7329
2006-09-27 14:30:00,9.5,9.51,9.49,9.49,105973.84305,5.6793,5.6852,5.6733,5.6733,105973.843
2006-09-27 14:40:00,9.49,9.5,9.46,9.46,314876.303775,5.6733,5.6793,5.6554,5.6554,314876.3038
2006-09-27 14:50:00,9.46,9.46,9.43,9.45,410394.8730375,5.6554,5.6554,5.6374,5.6494,410394.873
2006-09-27 15:00:00,9.44,9.45,9.43,9.43,133888.4089875,5.6434,5.6494,5.6374,5.6374,133888.409
2006-09-27 15:10:00,9.43,9.44,9.43,9.44,232858.233675,5.6374,5.6434,5.6374,5.6434,232858.2337
2006-09-27 15:20:00,9.43,9.44,9.43,9.43,191544.6760875,5.6374,5.6434,5.6374,5.6374,191544.6761
2006-09-27 15:30:00,9.43,9.45,9.43,9.44,359235.0867375,5.6374,5.6494,5.6374,5.6434,359235.0867
2006-09-27 15:40:00,9.44,9.45,9.42,9.43,300259.221975,5.6434,5.6494,5.6314,5.6374,300259.222
2006-09-27 15:50:00,9.44,9.44,9.43,9.44,366746.6426625,5.6434,5.6434,5.6374,5.6434,366746.6427
2006-09-28 09:30:00,9.44,9.5,9.44,9.45,840786.7260375,5.6434,5.6793,5.6434,5.6494,840786.726
2006-09-28 09:40:00,9.46,9.47,9.41,9.43,603868.1918625,5.6554,5.6613,5.6255,5.6374,603868.1919
2006-09-28 09:50:00,9.43,9.44,9.41,9.43,459321.4940625,5.6374,5.6434,5.6255,5.6374,459321.4941
2006-09-28 10:00:00,9.42,9.44,9.42,9.43,283307.4673875,5.6314,5.6434,5.6314,5.6374,283307.4674
2006-09-28 10:10:00,9.43,9.43,9.41,9.41,81916.5625875,5.6374,5.6374,5.6255,5.6255,81916.5626
2006-09-28 10:20:00,9.41,9.41,9.38,9.39,219459.242025,5.6255,5.6255,5.6075,5.6135,219459.242
2006-09-28 10:30:00,9.39,9.41,9.38,9.4,445313.4573375,5.6135,5.6255,5.6075,5.6195,445313.4573
2006-09-28 10:40:00,9.4,9.43,9.4,9.42,258742.6493625,5.6195,5.6374,5.6195,5.6314,258742.6494
2006-09-28 10:50:00,9.42,9.46,9.42,9.45,1054460.03985,5.6314,5.6554,5.6314,5.6494,1054460.0398
2006-09-28 11:00:00,9.45,9.45,9.42,9.43,239862.2520375,5.6494,5.6494,5.6314,5.6374,239862.252
2006-09-28 11:10:00,9.42,9.44,9.42,9.44,294473.2937625,5.6314,5.6434,5.6314,5.6434,294473.2938
2006-09-28 11:20:00,9.44,9.44,9.42,9.42,103943.6928,5.6434,5.6434,5.6314,5.6314,103943.6928
2006-09-28 11:30:00,9.43,9.44,9.42,9.44,46591.9482375,5.6374,5.6434,5.6314,5.6434,46591.9482
2006-09-28 11:40:00,9.43,9.44,9.42,9.44,734305.345425,5.6374,5.6434,5.6314,5.6434,734305.3454
2006-09-28 11:50:00,9.44,9.44,9.43,9.43,349084.3354875,5.6434,5.6434,5.6374,5.6374,349084.3355
2006-09-28 12:00:00,9.44,9.44,9.43,9.44,50652.2487375,5.6434,5.6434,5.6374,5.6434,50652.2487
2006-09-28 12:10:00,9.44,9.44,9.43,9.44,73288.424025,5.6434,5.6434,5.6374,5.6434,73288.424
2006-09-28 12:20:00,9.44,9.44,9.43,9.43,37456.2721125,5.6434,5.6434,5.6374,5.6374,37456.2721
2006-09-28 12:30:00,9.44,9.44,9.42,9.42,97548.7195125,5.6434,5.6434,5.6314,5.6314,97548.7195
2006-09-28 12:40:00,9.43,9.43,9.42,9.42,31974.8664375,5.6374,5.6374,5.6314,5.6314,31974.8664
2006-09-28 12:50:00,9.42,9.43,9.42,9.42,51362.801325,5.6314,5.6374,5.6314,5.6314,51362.8013
2006-09-28 13:00:00,9.43,9.43,9.42,9.43,71867.31885,5.6374,5.6374,5.6314,5.6374,71867.3188
2006-09-28 13:10:00,9.43,9.43,9.42,9.43,279450.1819125,5.6374,5.6374,5.6314,5.6374,279450.1819
2006-09-28 13:20:00,9.43,9.44,9.42,9.44,810943.5173625,5.6374,5.6434,5.6314,5.6434,810943.5174
2006-09-28 13:30:00,9.44,9.44,9.43,9.44,107293.4407125,5.6434,5.6434,5.6374,5.6434,107293.4407
2006-09-28 13:40:00,9.44,9.46,9.43,9.46,219763.7645625,5.6434,5.6554,5.6374,5.6554,219763.7646
2006-09-28 13:50:00,9.46,9.46,9.44,9.45,149520.5659125,5.6554,5.6554,5.6434,5.6494,149520.5659
2006-09-28 14:00:00,9.45,9.46,9.45,9.45,43546.7228625,5.6494,5.6554,5.6494,5.6494,43546.7229
2006-09-28 14:10:00,9.46,9.46,9.45,9.45,81916.5625875,5.6554,5.6554,5.6494,5.6494,81916.5626
2006-09-28 14:20:00,9.45,9.46,9.44,9.45,133076.3488875,5.6494,5.6554,5.6434,5.6494,133076.3489
2006-09-28 14:30:00,9.45,9.45,9.44,9.45,62122.59765,5.6494,5.6494,5.6434,5.6494,62122.5976
2006-09-28 14:40:00,9.45,9.45,9.44,9.44,98056.257075,5.6494,5.6494,5.6434,5.6434,98056.2571
2006-09-28 14:50:00,9.44,9.46,9.44,9.45,363498.4022625,5.6434,5.6554,5.6434,5.6494,363498.4023
2006-09-28 15:00:00,9.45,9.46,9.44,9.44,241181.8497,5.6494,5.6554,5.6434,5.6434,241181.8497
2006-09-28 15:10:00,9.44,9.46,9.44,9.45,156423.0767625,5.6434,5.6554,5.6434,5.6494,156423.0768
2006-09-28 15:20:00,9.46,9.48,9.46,9.48,152971.8213375,5.6554,5.6673,5.6554,5.6673,152971.8213
2006-09-28 15:30:00,9.48,9.49,9.47,9.49,130538.661075,5.6673,5.6733,5.6613,5.6733,130538.6611
2006-09-28 15:40:00,9.49,9.5,9.46,9.49,538801.87635,5.6733,5.6793,5.6554,5.6733,538801.8764
2006-09-28 15:50:00,9.5,9.52,9.5,9.52,444704.4122625,5.6793,5.6912,5.6793,5.6912,444704.4123
2006-09-29 09:30:00,9.59,9.59,9.41,9.44,269806.968225,5.7331,5.7331,5.6255,5.6434,269806.9682
2006-09-29 09:40:00,9.44,9.51,9.43,9.5,584784.7795125,5.6434,5.6852,5.6374,5.6793,584784.7795
2006-09-29 09:50:00,9.5,9.51,9.43,9.48,622038.0366,5.6793,5.6852,5.6374,5.6673,622038.0366
2006-09-29 10:00:00,9.48,9.5,9.47,9.5,322692.3822375,5.6673,5.6793,5.6613,5.6793,322692.3822
2006-09-29 10:10:00,9.5,9.5,9.49,9.49,126376.8530625,5.6793,5.6793,5.6733,5.6733,126376.8531
2006-09-29 10:20:00,9.49,9.5,9.46,9.47,200375.829675,5.6733,5.6793,5.6554,5.6613,200375.8297
2006-09-29 10:30:00,9.47,9.52,9.47,9.51,266761.74285,5.6613,5.6912,5.6613,5.6852,266761.7428
2006-09-29 10:40:00,9.52,9.54,9.51,9.53,127391.9281875,5.6912,5.7032,5.6852,5.6972,127391.9282
2006-09-29 10:50:00,9.53,9.54,9.52,9.53,93082.3889625,5.6972,5.7032,5.6912,5.6972,93082.389
2006-09-29 11:00:00,9.52,9.53,9.52,9.53,71258.273775,5.6912,5.6972,5.6912,5.6972,71258.2738
2006-09-29 11:10:00,9.53,9.53,9.52,9.53,63137.672775,5.6972,5.6972,5.6912,5.6972,63137.6728
2006-09-29 11:20:00,9.52,9.54,9.51,9.52,274273.298775,5.6912,5.7032,5.6852,5.6912,274273.2988
2006-09-29 11:30:00,9.52,9.52,9.5,9.52,158148.704475,5.6912,5.6912,5.6793,5.6912,158148.7045
2006-09-29 11:40:00,9.52,9.52,9.5,9.5,131350.721175,5.6912,5.6912,5.6793,5.6793,131350.7212
2006-09-29 11:50:00,9.5,9.51,9.5,9.5,39587.929875,5.6793,5.6852,5.6793,5.6793,39587.9299
2006-09-29 12:00:00,9.5,9.51,9.48,9.48,198142.6644,5.6793,5.6852,5.6673,5.6673,198142.6644
2006-09-29 12:10:00,9.48,9.49,9.47,9.47,365427.045,5.6673,5.6733,5.6613,5.6613,365427.045
2006-09-29 12:20:00,9.48,9.48,9.46,9.48,239354.714475,5.6673,5.6673,5.6554,5.6673,239354.7145
2006-09-29 12:30:00,9.48,9.48,9.46,9.47,251637.1234875,5.6673,5.6673,5.6554,5.6613,251637.1235
2006-09-29 12:40:00,9.47,9.47,9.45,9.46,163224.0801,5.6613,5.6613,5.6494,5.6554,163224.0801
2006-09-29 12:50:00,9.46,9.47,9.45,9.45,181292.417325,5.6554,5.6613,5.6494,5.6494,181292.4173
2006-09-29 13:00:00,9.45,9.46,9.44,9.46,109628.1135,5.6494,5.6554,5.6434,5.6554,109628.1135
2006-09-29 13:10:00,9.45,9.47,9.45,9.47,206669.29545,5.6494,5.6613,5.6494,5.6613,206669.2954
2006-09-29 13:20:00,9.46,9.47,9.44,9.45,340760.7194625,5.6554,5.6613,5.6434,5.6494,340760.7195
2006-09-29 13:30:00,9.46,9.47,9.44,9.45,728214.894675,5.6554,5.6613,5.6434,5.6494,728214.8947
2006-09-29 13:40:00,9.45,9.46,9.45,9.46,87093.445725,5.6494,5.6554,5.6494,5.6554,87093.4457
2006-09-29 13:50:00,9.46,9.46,9.45,9.46,107902.4857875,5.6554,5.6554,5.6494,5.6554,107902.4858
2006-09-29 14:00:00,9.45,9.48,9.45,9.45,207582.8630625,5.6494,5.6673,5.6494,5.6494,207582.8631
2006-09-29 14:10:00,9.46,9.46,9.44,9.46,148403.983275,5.6554,5.6554,5.6434,5.6554,148403.9833
2006-09-29 14:20:00,9.46,9.48,9.45,9.46,124752.7328625,5.6554,5.6673,5.6494,5.6554,124752.7329
2006-09-29 14:30:00,9.46,9.48,9.45,9.48,160787.8998,5.6554,5.6673,5.6494,5.6673,160787.8998
2006-09-29 14:40:00,9.47,9.48,9.47,9.47,50855.2637625,5.6613,5.6673,5.6613,5.6613,50855.2638
2006-09-29 14:50:00,9.47,9.48,9.45,9.45,154494.434025,5.6613,5.6673,5.6494,5.6494,154494.434
2006-09-29 15:00:00,9.46,9.46,9.45,9.45,341166.7495125,5.6554,5.6554,5.6494,5.6494,341166.7495
2006-09-29 15:10:00,9.45,9.46,9.43,9.45,639192.8062125,5.6494,5.6554,5.6374,5.6494,639192.8062
2006-09-29 15:20:00,9.46,9.47,9.45,9.46,261077.32215,5.6554,5.6613,5.6494,5.6554,261077.3222
2006-09-29 15:30:00,9.47,9.47,9.45,9.46,677055.108375,5.6613,5.6613,5.6494,5.6554,677055.1084
2006-09-29 15:40:00,9.46,9.47,9.45,9.47,946050.0165,5.6554,5.6613,5.6494,5.6613,946050.0165
2006-09-29 15:50:00,9.47,9.47,9.45,9.47,654418.9330875,5.6613,5.6613,5.6494,5.6613,654418.9331
2006-10-02 09:30:00,9.46,9.47,9.42,9.43,147896.4457125,5.6554,5.6613,5.6314,5.6374,147896.4457
2006-10-02 09:40:00,9.43,9.51,9.41,9.49,398315.47905,5.6374,5.6852,5.6255,5.6733,398315.479
2006-10-02 09:50:00,9.5,9.53,9.49,9.53,244328.5825875,5.6793,5.6972,5.6733,5.6972,244328.5826
2006-10-02 10:00:00,9.53,9.55,9.5,9.51,322184.844675,5.6972,5.7092,5.6793,5.6852,322184.8447
2006-10-02 10:10:00,9.51,9.52,9.5,9.51,84961.7879625,5.6852,5.6912,5.6793,5.6852,84961.788
2006-10-02 10:20:00,9.51,9.52,9.49,9.51,184337.6427,5.6852,5.6912,5.6733,5.6852,184337.6427
2006-10-02 10:30:00,9.51,9.56,9.51,9.56,344313.4824,5.6852,5.7151,5.6852,5.7151,344313.4824
2006-10-02 10:40:00,9.56,9.57,9.53,9.54,309496.4056125,5.7151,5.7211,5.6972,5.7032,309496.4056
2006-10-02 10:50:00,9.54,9.57,9.54,9.56,254580.84135,5.7032,5.7211,5.7032,5.7151,254580.8414
2006-10-02 11:00:00,9.56,9.56,9.55,9.55,78160.784625,5.7151,5.7151,5.7092,5.7092,78160.7846
2006-10-02 11:10:00,9.55,9.56,9.55,9.55,55727.6243625,5.7092,5.7151,5.7092,5.7092,55727.6244
2006-10-02 11:20:00,9.55,9.58,9.55,9.57,362990.8647,5.7092,5.7271,5.7092,5.7211,362990.8647
2006-10-02 11:30:00,9.58,9.59,9.57,9.59,197127.589275,5.7271,5.7331,5.7211,5.7331,197127.5893
2006-10-02 11:40:00,9.59,9.6,9.56,9.58,237933.6093,5.7331,5.7391,5.7151,5.7271,237933.6093
2006-10-02 11:50:00,9.58,9.6,9.58,9.59,250520.54085,5.7271,5.7391,5.7271,5.7331,250520.5408
2006-10-02 12:00:00,9.59,9.61,9.59,9.61,188600.958225,5.7331,5.745,5.7331,5.745,188600.9582
2006-10-02 12:10:00,9.61,9.62,9.6,9.61,164442.17025,5.745,5.751,5.7391,5.745,164442.1702
2006-10-02 12:20:00,9.62,9.62,9.61,9.62,236207.9815875,5.751,5.751,5.745,5.751,236207.9816
2006-10-02 12:30:00,9.61,9.62,9.61,9.62,56235.161925,5.745,5.751,5.745,5.751,56235.1619
2006-10-02 12:40:00,9.62,9.64,9.61,9.62,660712.3988625,5.751,5.763,5.745,5.751,660712.3989
2006-10-02 12:50:00,9.62,9.62,9.6,9.61,166675.335525,5.751,5.751,5.7391,5.745,166675.3355
2006-10-02 13:00:00,9.6,9.61,9.6,9.61,53291.4440625,5.7391,5.745,5.7391,5.745,53291.4441
2006-10-02 13:10:00,9.6,9.63,9.6,9.61,328985.8480125,5.7391,5.757,5.7391,5.745,328985.848
2006-10-02 13:20:00,9.61,9.62,9.6,9.6,134497.4540625,5.745,5.751,5.7391,5.7391,134497.4541
2006-10-02 13:30:00,9.61,9.61,9.6,9.61,66690.4357125,5.745,5.745,5.7391,5.745,66690.4357
2006-10-02 13:40:00,9.6,9.61,9.58,9.58,123433.1352,5.7391,5.745,5.7271,5.7271,123433.1352
2006-10-02 13:50:00,9.58,9.59,9.54,9.55,667411.8946875,5.7271,5.7331,5.7032,5.7092,667411.8947
2006-10-02 14:00:00,9.55,9.56,9.54,9.55,131350.721175,5.7092,5.7151,5.7032,5.7092,131350.7212
2006-10-02 14:10:00,9.55,9.58,9.54,9.58,416586.8313,5.7092,5.7271,5.7032,5.7271,416586.8313
2006-10-02 14:20:00,9.57,9.57,9.54,9.54,177333.6243375,5.7211,5.7211,5.7032,5.7032,177333.6243
2006-10-02 14:30:00,9.54,9.56,9.54,9.56,337309.4640375,5.7032,5.7151,5.7032,5.7151,337309.464
2006-10-02 14:40:00,9.56,9.57,9.54,9.55,325128.5625375,5.7151,5.7211,5.7032,5.7092,325128.5625
2006-10-02 14:50:00,9.55,9.55,9.52,9.53,120387.909825,5.7092,5.7092,5.6912,5.6972,120387.9098
2006-10-02 15:00:00,9.53,9.53,9.52,9.53,119981.879775,5.6972,5.6972,5.6912,5.6972,119981.8798
2006-10-02 15:10:00,9.52,9.55,9.51,9.54,454144.610925,5.6912,5.7092,5.6852,5.7032,454144.6109
2006-10-02 15:20:00,9.54,9.55,9.51,9.52,597676.2336,5.7032,5.7092,5.6852,5.6912,597676.2336
2006-10-02 15:30:00,9.51,9.53,9.51,9.52,552403.883025,5.6852,5.6972,5.6852,5.6912,552403.883
2006-10-02 15:40:00,9.52,9.53,9.51,9.53,301883.342175,5.6912,5.6972,5.6852,5.6972,301883.3422
2006-10-02 15:50:00,9.53,9.54,9.52,9.52,819876.1784625,5.6972,5.7032,5.6912,5.6912,819876.1785
2006-10-03 09:30:00,9.46,9.46,9.34,9.35,1042989.6909375,5.6554,5.6554,5.5836,5.5896,1042989.6909
2006-10-03 09:40:00,9.35,9.37,9.32,9.34,867280.1868,5.5896,5.6016,5.5717,5.5836,867280.1868
2006-10-03 09:50:00,9.34,9.43,9.33,9.37,534031.0232625,5.5836,5.6374,5.5776,5.6016,534031.0233
2006-10-03 10:00:00,9.37,9.37,9.32,9.33,463077.272025,5.6016,5.6016,5.5717,5.5776,463077.272
2006-10-03 10:10:00,9.33,9.39,9.32,9.33,428564.717775,5.5776,5.6135,5.5717,5.5776,428564.7178
2006-10-03 10:20:00,9.33,9.35,9.32,9.35,292544.651025,5.5776,5.5896,5.5717,5.5896,292544.651
2006-10-03 10:30:00,9.36,9.37,9.35,9.35,324621.024975,5.5956,5.6016,5.5896,5.5896,324621.025
2006-10-03 10:40:00,9.36,9.36,9.34,9.34,271025.058375,5.5956,5.5956,5.5836,5.5836,271025.0584
2006-10-03 10:50:00,9.34,9.36,9.33,9.34,373141.61595,5.5836,5.5956,5.5776,5.5836,373141.616
2006-10-03 11:00:00,9.34,9.35,9.33,9.34,84454.2504,5.5836,5.5896,5.5776,5.5836,84454.2504
2006-10-03 11:10:00,9.34,9.36,9.33,9.34,146272.3255125,5.5836,5.5956,5.5776,5.5836,146272.3255
2006-10-03 11:20:00,9.34,9.35,9.33,9.34,509161.6827,5.5836,5.5896,5.5776,5.5836,509161.6827
2006-10-03 11:30:00,9.34,9.36,9.33,9.35,813582.7126875,5.5836,5.5956,5.5776,5.5896,813582.7127
2006-10-03 11:40:00,9.35,9.36,9.33,9.33,524895.3471375,5.5896,5.5956,5.5776,5.5776,524895.3471
2006-10-03 11:50:00,9.33,9.34,9.32,9.32,432625.018275,5.5776,5.5836,5.5717,5.5717,432625.0183
2006-10-03 12:00:00,9.32,9.33,9.32,9.32,108917.5609125,5.5717,5.5776,5.5717,5.5717,108917.5609
2006-10-03 12:10:00,9.33,9.35,9.32,9.34,703751.5841625,5.5776,5.5896,5.5717,5.5836,703751.5842
2006-10-03 12:20:00,9.35,9.35,9.33,9.34,150738.6560625,5.5896,5.5896,5.5776,5.5836,150738.6561
2006-10-03 12:30:00,9.34,9.35,9.31,9.32,628636.0249125,5.5836,5.5896,5.5657,5.5717,628636.0249
2006-10-03 12:40:00,9.33,9.34,9.32,9.33,89225.1034875,5.5776,5.5836,5.5717,5.5776,89225.1035
2006-10-03 12:50:00,9.33,9.34,9.33,9.33,40603.005,5.5776,5.5836,5.5776,5.5776,40603.005
2006-10-03 13:00:00,9.33,9.34,9.33,9.33,284322.5425125,5.5776,5.5836,5.5776,5.5776,284322.5425
2006-10-03 13:10:00,9.33,9.34,9.32,9.33,232249.1886,5.5776,5.5836,5.5717,5.5776,232249.1886
2006-10-03 13:20:00,9.33,9.34,9.32,9.33,245546.6727375,5.5776,5.5836,5.5717,5.5776,245546.6727
2006-10-03 13:30:00,9.33,9.33,9.32,9.32,27610.0434,5.5776,5.5776,5.5717,5.5717,27610.0434
2006-10-03 13:40:00,9.33,9.33,9.32,9.33,29843.208675,5.5776,5.5776,5.5717,5.5776,29843.2087
2006-10-03 13:50:00,9.33,9.34,9.32,9.34,247982.8530375,5.5776,5.5836,5.5717,5.5836,247982.853
2006-10-03 14:00:00,9.34,9.34,9.32,9.32,420038.086725,5.5836,5.5836,5.5717,5.5717,420038.0867
2006-10-03 14:10:00,9.33,9.33,9.32,9.33,154595.9415375,5.5776,5.5776,5.5717,5.5776,154595.9415
2006-10-03 14:20:00,9.33,9.33,9.32,9.33,109120.5759375,5.5776,5.5776,5.5717,5.5776,109120.5759
2006-10-03 14:30:00,9.33,9.33,9.32,9.33,78769.8297,5.5776,5.5776,5.5717,5.5776,78769.8297
2006-10-03 14:40:00,9.33,9.34,9.32,9.33,239862.2520375,5.5776,5.5836,5.5717,5.5776,239862.252
2006-10-03 14:50:00,9.33,9.34,9.33,9.33,122215.04505,5.5776,5.5836,5.5776,5.5776,122215.045
2006-10-03 15:00:00,9.33,9.34,9.33,9.33,88616.0584125,5.5776,5.5836,5.5776,5.5776,88616.0584
2006-10-03 15:10:00,9.34,9.34,9.33,9.33,65878.3756125,5.5836,5.5836,5.5776,5.5776,65878.3756
2006-10-03 15:20:00,9.33,9.34,9.33,9.34,292341.636,5.5776,5.5836,5.5776,5.5836,292341.636
2006-10-03 15:30:00,9.34,9.34,9.3,9.3,789525.432225,5.5836,5.5836,5.5597,5.5597,789525.4322
2006-10-03 15:40:00,9.3,9.34,9.3,9.33,696443.0432625,5.5597,5.5836,5.5597,5.5776,696443.0433
2006-10-03 15:50:00,9.33,9.34,9.32,9.33,447343.6075875,5.5776,5.5836,5.5717,5.5776,447343.6076
2006-10-04 09:30:00,9.26,9.26,9.21,9.25,537482.2786875,5.5358,5.5358,5.5059,5.5298,537482.2787
2006-10-04 09:40:00,9.26,9.27,9.24,9.25,1029489.191775,5.5358,5.5418,5.5238,5.5298,1029489.1918
2006-10-04 09:50:00,9.25,9.26,9.23,9.23,385830.0550125,5.5298,5.5358,5.5179,5.5179,385830.055
2006-10-04 10:00:00,9.23,9.25,9.21,9.24,1246613.7610125,5.5179,5.5298,5.5059,5.5238,1246613.761
2006-10-04 10:10:00,9.24,9.3,9.24,9.29,507233.0399625,5.5238,5.5597,5.5238,5.5537,507233.04
2006-10-04 10:20:00,9.3,9.36,9.29,9.35,592499.3504625,5.5597,5.5956,5.5537,5.5896,592499.3505
2006-10-04 10:30:00,9.34,9.35,9.29,9.3,839974.6659375,5.5836,5.5896,5.5537,5.5597,839974.6659
2006-10-04 10:40:00,9.3,9.31,9.29,9.31,68416.063425,5.5597,5.5657,5.5537,5.5657,68416.0634
2006-10-04 10:50:00,9.31,9.33,9.31,9.32,275288.3739,5.5657,5.5776,5.5657,5.5717,275288.3739
2006-10-04 11:00:00,9.32,9.33,9.31,9.32,281074.3021125,5.5717,5.5776,5.5657,5.5717,281074.3021
2006-10-04 11:10:00,9.31,9.32,9.31,9.32,33497.479125,5.5657,5.5717,5.5657,5.5717,33497.4791
2006-10-04 11:20:00,9.32,9.35,9.31,9.33,205146.6827625,5.5717,5.5896,5.5657,5.5776,205146.6828
2006-10-04 11:30:00,9.32,9.35,9.32,9.34,66994.95825,5.5717,5.5896,5.5717,5.5836,66994.9582
2006-10-04 11:40:00,9.34,9.37,9.34,9.36,169213.0233375,5.5836,5.6016,5.5836,5.5956,169213.0233
2006-10-04 11:50:00,9.36,9.37,9.35,9.36,157438.1518875,5.5956,5.6016,5.5896,5.5956,157438.1519
2006-10-04 12:00:00,9.36,9.36,9.33,9.33,349185.843,5.5956,5.5956,5.5776,5.5776,349185.843
2006-10-04 12:10:00,9.34,9.34,9.3,9.31,396082.313775,5.5836,5.5836,5.5597,5.5657,396082.3138
2006-10-04 12:20:00,9.3,9.31,9.3,9.3,29335.6711125,5.5597,5.5657,5.5597,5.5597,29335.6711
2006-10-04 12:30:00,9.31,9.31,9.3,9.3,9947.736225,5.5657,5.5657,5.5597,5.5597,9947.7362
2006-10-04 12:40:00,9.3,9.32,9.3,9.32,396183.8212875,5.5597,5.5717,5.5597,5.5717,396183.8213
2006-10-04 12:50:00,9.32,9.32,9.3,9.31,54408.0267,5.5717,5.5717,5.5597,5.5657,54408.0267
2006-10-04 13:00:00,9.31,9.31,9.3,9.3,55524.6093375,5.5657,5.5657,5.5597,5.5597,55524.6093
2006-10-04 13:10:00,9.3,9.31,9.29,9.29,102522.587625,5.5597,5.5657,5.5537,5.5537,102522.5876
2006-10-04 13:20:00,9.29,9.29,9.27,9.28,572603.8780125,5.5537,5.5537,5.5418,5.5477,572603.878
2006-10-04 13:30:00,9.28,9.3,9.28,9.28,168908.5008,5.5477,5.5597,5.5477,5.5477,168908.5008
2006-10-04 13:40:00,9.28,9.29,9.28,9.29,115921.579275,5.5477,5.5537,5.5477,5.5537,115921.5793
2006-10-04 13:50:00,9.29,9.29,9.28,9.29,85266.3105,5.5537,5.5537,5.5477,5.5537,85266.3105
2006-10-04 14:00:00,9.29,9.29,9.27,9.29,326143.6376625,5.5537,5.5537,5.5418,5.5537,326143.6377
2006-10-04 14:10:00,9.29,9.32,9.28,9.31,289296.410625,5.5537,5.5717,5.5477,5.5657,289296.4106
2006-10-04 14:20:00,9.31,9.32,9.3,9.32,321880.3221375,5.5657,5.5717,5.5597,5.5717,321880.3221
2006-10-04 14:30:00,9.31,9.35,9.31,9.34,238745.6694,5.5657,5.5896,5.5657,5.5836,238745.6694
2006-10-04 14:40:00,9.35,9.35,9.33,9.34,322286.3521875,5.5896,5.5896,5.5776,5.5836,322286.3522
2006-10-04 14:50:00,9.34,9.39,9.33,9.39,639801.8512875,5.5836,5.6135,5.5776,5.6135,639801.8513
2006-10-04 15:00:00,9.38,9.45,9.38,9.39,596052.1134,5.6075,5.6494,5.6075,5.6135,596052.1134
2006-10-04 15:10:00,9.4,9.41,9.38,9.41,570472.22025,5.6195,5.6255,5.6075,5.6255,570472.2202
2006-10-04 15:20:00,9.41,9.41,9.4,9.4,141602.9799375,5.6255,5.6255,5.6195,5.6195,141602.9799
2006-10-04 15:30:00,9.4,9.41,9.38,9.39,294676.3087875,5.6195,5.6255,5.6075,5.6135,294676.3088
2006-10-04 15:40:00,9.4,9.44,9.39,9.43,600213.9214125,5.6195,5.6434,5.6135,5.6374,600213.9214
2006-10-04 15:50:00,9.43,9.44,9.42,9.43,428361.70275,5.6374,5.6434,5.6314,5.6374,428361.7028
2006-10-05 09:30:00,9.53,9.6,9.48,9.6,369081.31545,5.6972,5.7391,5.6673,5.7391,369081.3154
2006-10-05 09:40:00,9.6,9.62,9.58,9.59,302796.9097875,5.7391,5.751,5.7271,5.7331,302796.9098
2006-10-05 09:50:00,9.59,9.59,9.54,9.58,392935.5808875,5.7331,5.7331,5.7032,5.7271,392935.5809
2006-10-05 10:00:00,9.58,9.62,9.54,9.57,448155.6676875,5.7271,5.751,5.7032,5.7211,448155.6677
2006-10-05 10:10:00,9.57,9.57,9.54,9.55,89428.1185125,5.7211,5.7211,5.7032,5.7092,89428.1185
2006-10-05 10:20:00,9.55,9.59,9.54,9.55,311526.5558625,5.7092,5.7331,5.7032,5.7092,311526.5559
2006-10-05 10:30:00,9.55,9.55,9.52,9.52,135817.051725,5.7092,5.7092,5.6912,5.6912,135817.0517
2006-10-05 10:40:00,9.52,9.56,9.52,9.55,183931.61265,5.6912,5.7151,5.6912,5.7092,183931.6126
2006-10-05 10:50:00,9.56,9.58,9.55,9.58,168806.9932875,5.7151,5.7271,5.7092,5.7271,168806.9933
2006-10-05 11:00:00,9.58,9.58,9.55,9.57,232350.6961125,5.7271,5.7271,5.7092,5.7211,232350.6961
2006-10-05 11:10:00,9.56,9.57,9.56,9.56,149723.5809375,5.7151,5.7211,5.7151,5.7151,149723.5809
2006-10-05 11:20:00,9.56,9.57,9.56,9.57,189616.03335,5.7151,5.7211,5.7151,5.7211,189616.0334
2006-10-05 11:30:00,9.57,9.57,9.56,9.57,243211.99995,5.7211,5.7211,5.7151,5.7211,243212.0
2006-10-05 11:40:00,9.56,9.58,9.54,9.54,224737.632675,5.7151,5.7271,5.7032,5.7032,224737.6327
2006-10-05 11:50:00,9.54,9.58,9.53,9.57,212556.731175,5.7032,5.7271,5.6972,5.7211,212556.7312
2006-10-05 12:00:00,9.56,9.57,9.55,9.56,167385.8881125,5.7151,5.7211,5.7092,5.7151,167385.8881
2006-10-05 12:10:00,9.56,9.6,9.56,9.58,203928.5926125,5.7151,5.7391,5.7151,5.7271,203928.5926
2006-10-05 12:20:00,9.59,9.62,9.58,9.61,181901.4624,5.7331,5.751,5.7271,5.745,181901.4624
2006-10-05 12:30:00,9.61,9.62,9.6,9.6,389281.3104375,5.745,5.751,5.7391,5.7391,389281.3104
2006-10-05 12:40:00,9.6,9.61,9.56,9.56,367558.7027625,5.7391,5.745,5.7151,5.7151,367558.7028
2006-10-05 12:50:00,9.57,9.57,9.54,9.55,77957.7696,5.7211,5.7211,5.7032,5.7092,77957.7696
2006-10-05 13:00:00,9.55,9.6,9.55,9.6,162412.02,5.7092,5.7391,5.7092,5.7391,162412.02
2006-10-05 13:10:00,9.61,9.61,9.56,9.59,145561.772925,5.745,5.745,5.7151,5.7331,145561.7729
2006-10-05 13:20:00,9.58,9.62,9.58,9.61,156930.614325,5.7271,5.751,5.7271,5.745,156930.6143
2006-10-05 13:30:00,9.61,9.61,9.57,9.57,75724.604325,5.745,5.745,5.7211,5.7211,75724.6043
2006-10-05 13:40:00,9.57,9.6,9.56,9.59,197432.1118125,5.7211,5.7391,5.7151,5.7331,197432.1118
2006-10-05 13:50:00,9.59,9.61,9.58,9.61,92168.82135,5.7331,5.745,5.7271,5.745,92168.8214
2006-10-05 14:00:00,9.6,9.61,9.54,9.57,215195.9265,5.7391,5.745,5.7032,5.7211,215195.9265
2006-10-05 14:10:00,9.57,9.57,9.54,9.56,117342.68445,5.7211,5.7211,5.7032,5.7151,117342.6844
2006-10-05 14:20:00,9.55,9.57,9.55,9.56,105466.3054875,5.7092,5.7211,5.7092,5.7151,105466.3055
2006-10-05 14:30:00,9.57,9.61,9.56,9.61,253261.2436875,5.7211,5.745,5.7151,5.745,253261.2437
2006-10-05 14:40:00,9.6,9.61,9.57,9.61,238238.1318375,5.7391,5.745,5.7211,5.745,238238.1318
2006-10-05 14:50:00,9.61,9.64,9.61,9.64,237933.6093,5.745,5.763,5.745,5.763,237933.6093
2006-10-05 15:00:00,9.64,9.64,9.62,9.64,250825.0633875,5.763,5.763,5.751,5.763,250825.0634
2006-10-05 15:10:00,9.64,9.67,9.64,9.67,494240.0783625,5.763,5.7809,5.763,5.7809,494240.0784
2006-10-05 15:20:00,9.67,9.7,9.66,9.68,471400.88805,5.7809,5.7988,5.7749,5.7869,471400.888
2006-10-05 15:30:00,9.67,9.68,9.66,9.67,203725.5775875,5.7809,5.7869,5.7749,5.7809,203725.5776
2006-10-05 15:40:00,9.67,9.69,9.66,9.69,366543.6276375,5.7809,5.7929,5.7749,5.7929,366543.6276
2006-10-05 15:50:00,9.69,9.7,9.68,9.7,569761.6676625,5.7929,5.7988,5.7869,5.7988,569761.6677
2006-10-06 09:30:00,9.59,9.59,9.52,9.55,439629.0366375,5.7331,5.7331,5.6912,5.7092,439629.0366
2006-10-06 09:40:00,9.55,9.57,9.54,9.54,130132.631025,5.7092,5.7211,5.7032,5.7032,130132.631
2006-10-06 09:50:00,9.54,9.56,9.53,9.56,351114.4857375,5.7032,5.7151,5.6972,5.7151,351114.4857
2006-10-06 10:00:00,9.56,9.59,9.56,9.59,144445.1902875,5.7151,5.7331,5.7151,5.7331,144445.1903
2006-10-06 10:10:00,9.59,9.62,9.58,9.59,208191.9081375,5.7331,5.751,5.7271,5.7331,208191.9081
2006-10-06 10:20:00,9.59,9.59,9.58,9.58,132061.2737625,5.7331,5.7331,5.7271,5.7271,132061.2738
2006-10-06 10:30:00,9.58,9.59,9.57,9.57,113789.9215125,5.7271,5.7331,5.7211,5.7211,113789.9215
2006-10-06 10:40:00,9.58,9.59,9.57,9.59,138963.7846125,5.7271,5.7331,5.7211,5.7331,138963.7846
2006-10-06 10:50:00,9.6,9.62,9.58,9.59,177942.6694125,5.7391,5.751,5.7271,5.7331,177942.6694
2006-10-06 11:00:00,9.59,9.6,9.58,9.58,122215.04505,5.7331,5.7391,5.7271,5.7271,122215.045
2006-10-06 11:10:00,9.58,9.6,9.58,9.6,83236.16025,5.7271,5.7391,5.7271,5.7391,83236.1602
2006-10-06 11:20:00,9.6,9.62,9.6,9.62,105973.84305,5.7391,5.751,5.7391,5.751,105973.843
2006-10-06 11:30:00,9.62,9.63,9.61,9.62,174186.89145,5.751,5.757,5.745,5.751,174186.8914
2006-10-06 11:40:00,9.62,9.62,9.6,9.61,193067.288775,5.751,5.751,5.7391,5.745,193067.2888
2006-10-06 11:50:00,9.61,9.62,9.6,9.61,92676.3589125,5.745,5.751,5.7391,5.745,92676.3589
2006-10-06 12:00:00,9.61,9.63,9.61,9.62,203827.0851,5.745,5.757,5.745,5.751,203827.0851
2006-10-06 12:10:00,9.61,9.62,9.61,9.61,45779.8881375,5.745,5.751,5.745,5.745,45779.8881
2006-10-06 12:20:00,9.62,9.62,9.61,9.62,29741.7011625,5.751,5.751,5.745,5.751,29741.7012
2006-10-06 12:30:00,9.62,9.62,9.61,9.62,191240.15355,5.751,5.751,5.745,5.751,191240.1536
2006-10-06 12:40:00,9.62,9.62,9.61,9.62,117342.68445,5.751,5.751,5.745,5.751,117342.6844
2006-10-06 12:50:00,9.62,9.62,9.61,9.62,58062.29715,5.751,5.751,5.745,5.751,58062.2972
2006-10-06 13:00:00,9.62,9.62,9.61,9.62,46997.9782875,5.751,5.751,5.745,5.751,46997.9783
2006-10-06 13:10:00,9.62,9.63,9.62,9.62,104958.767925,5.751,5.757,5.751,5.751,104958.7679
2006-10-06 13:20:00,9.62,9.66,9.62,9.65,91965.806325,5.751,5.7749,5.751,5.7689,91965.8063
2006-10-06 13:30:00,9.65,9.66,9.62,9.63,206263.2654,5.7689,5.7749,5.751,5.757,206263.2654
2006-10-06 13:40:00,9.63,9.64,9.63,9.63,33192.9565875,5.757,5.763,5.757,5.757,33192.9566
2006-10-06 13:50:00,9.64,9.67,9.64,9.64,155712.524175,5.763,5.7809,5.763,5.763,155712.5242
2006-10-06 14:00:00,9.65,9.66,9.62,9.62,269908.4757375,5.7689,5.7749,5.751,5.751,269908.4757
2006-10-06 14:10:00,9.62,9.62,9.6,9.61,76841.1869625,5.751,5.751,5.7391,5.745,76841.187
2006-10-06 14:20:00,9.6,9.61,9.58,9.59,170532.621,5.7391,5.745,5.7271,5.7331,170532.621
2006-10-06 14:30:00,9.58,9.63,9.58,9.62,602345.579175,5.7271,5.757,5.7271,5.751,602345.5792
2006-10-06 14:40:00,9.62,9.64,9.62,9.64,135411.021675,5.751,5.763,5.751,5.763,135411.0217
2006-10-06 14:50:00,9.64,9.65,9.61,9.61,280769.779575,5.763,5.7689,5.745,5.745,280769.7796
2006-10-06 15:00:00,9.62,9.62,9.61,9.61,196721.559225,5.751,5.751,5.745,5.745,196721.5592
2006-10-06 15:10:00,9.61,9.61,9.59,9.6,225651.2002875,5.745,5.745,5.7331,5.7391,225651.2003
2006-10-06 15:20:00,9.6,9.62,9.58,9.58,532000.8730125,5.7391,5.751,5.7271,5.7271,532000.873
2006-10-06 15:30:00,9.58,9.6,9.57,9.6,570167.6977125,5.7271,5.7391,5.7211,5.7391,570167.6977
2006-10-06 15:40:00,9.6,9.61,9.58,9.58,483074.2519875,5.7391,5.745,5.7271,5.7271,483074.252
2006-10-06 15:50:00,9.59,9.6,9.58,9.59,434553.6610125,5.7331,5.7391,5.7271,5.7331,434553.661
2006-10-09 09:30:00,9.57,9.59,9.56,9.57,134497.4540625,5.7211,5.7331,5.7151,5.7211,134497.4541
2006-10-09 09:40:00,9.56,9.59,9.56,9.58,412222.0082625,5.7151,5.7331,5.7151,5.7271,412222.0083
2006-10-09 09:50:00,9.58,9.58,9.56,9.57,340659.21195,5.7271,5.7271,5.7151,5.7211,340659.212
2006-10-09 10:00:00,9.56,9.58,9.56,9.57,201898.4423625,5.7151,5.7271,5.7151,5.7211,201898.4424
2006-10-09 10:10:00,9.57,9.58,9.57,9.58,62833.1502375,5.7211,5.7271,5.7211,5.7271,62833.1502
2006-10-09 10:20:00,9.58,9.58,9.55,9.55,247881.345525,5.7271,5.7271,5.7092,5.7092,247881.3455
2006-10-09 10:30:00,9.56,9.56,9.53,9.56,107597.96325,5.7151,5.7151,5.6972,5.7151,107597.9632
2006-10-09 10:40:00,9.55,9.56,9.55,9.56,33598.9866375,5.7092,5.7151,5.7092,5.7151,33598.9866
2006-10-09 10:50:00,9.55,9.57,9.54,9.57,253058.2286625,5.7092,5.7211,5.7032,5.7211,253058.2287
2006-10-09 11:00:00,9.57,9.57,9.56,9.56,84048.22035,5.7211,5.7211,5.7151,5.7151,84048.2204
2006-10-09 11:10:00,9.57,9.57,9.56,9.57,28016.07345,5.7211,5.7211,5.7151,5.7211,28016.0734
2006-10-09 11:20:00,9.57,9.57,9.56,9.57,110846.20365,5.7211,5.7211,5.7151,5.7211,110846.2036
2006-10-09 11:30:00,9.57,9.58,9.57,9.58,138151.7245125,5.7211,5.7271,5.7211,5.7271,138151.7245
2006-10-09 11:40:00,9.58,9.61,9.58,9.61,123331.6276875,5.7271,5.745,5.7271,5.745,123331.6277
2006-10-09 11:50:00,9.61,9.63,9.61,9.62,113180.8764375,5.745,5.757,5.745,5.751,113180.8764
2006-10-09 12:00:00,9.62,9.62,9.6,9.6,25376.878125,5.751,5.751,5.7391,5.7391,25376.8781
2006-10-09 12:10:00,9.61,9.62,9.6,9.6,228594.91815,5.745,5.751,5.7391,5.7391,228594.9182
2006-10-09 12:20:00,9.6,9.61,9.59,9.6,17966.8297125,5.7391,5.745,5.7331,5.7391,17966.8297
2006-10-09 12:30:00,9.59,9.61,9.59,9.61,56641.191975,5.7331,5.745,5.7331,5.745,56641.192
2006-10-09 12:40:00,9.61,9.62,9.6,9.62,163427.095125,5.745,5.751,5.7391,5.751,163427.0951
2006-10-09 12:50:00,9.62,9.62,9.61,9.61,83134.6527375,5.751,5.751,5.745,5.745,83134.6527
2006-10-09 13:00:00,9.62,9.62,9.6,9.61,193574.8263375,5.751,5.751,5.7391,5.745,193574.8263
2006-10-09 13:10:00,9.6,9.61,9.59,9.6,83946.7128375,5.7391,5.745,5.7331,5.7391,83946.7128
2006-10-09 13:20:00,9.6,9.62,9.6,9.62,150637.14855,5.7391,5.751,5.7391,5.751,150637.1486
2006-10-09 13:30:00,9.61,9.62,9.61,9.62,53392.951575,5.745,5.751,5.745,5.751,53392.9516
2006-10-09 13:40:00,9.61,9.62,9.61,9.62,237020.0416875,5.745,5.751,5.745,5.751,237020.0417
2006-10-09 13:50:00,9.62,9.62,9.61,9.61,142516.54755,5.751,5.751,5.745,5.745,142516.5476
2006-10-09 14:00:00,9.62,9.62,9.61,9.62,22433.1602625,5.751,5.751,5.745,5.751,22433.1603
2006-10-09 14:10:00,9.62,9.62,9.61,9.61,133786.901475,5.751,5.751,5.745,5.745,133786.9015
2006-10-09 14:20:00,9.62,9.62,9.61,9.62,23448.2353875,5.751,5.751,5.745,5.751,23448.2354
2006-10-09 14:30:00,9.61,9.62,9.61,9.62,147185.893125,5.745,5.751,5.745,5.751,147185.8931
2006-10-09 14:40:00,9.62,9.62,9.6,9.61,158351.7195,5.751,5.751,5.7391,5.745,158351.7195
2006-10-09 14:50:00,9.61,9.62,9.61,9.62,162005.98995,5.745,5.751,5.745,5.751,162005.99
2006-10-09 15:00:00,9.62,9.62,9.57,9.57,189006.988275,5.751,5.751,5.7211,5.7211,189006.9883
2006-10-09 15:10:00,9.57,9.58,9.54,9.56,359945.639325,5.7211,5.7271,5.7032,5.7151,359945.6393
2006-10-09 15:20:00,9.57,9.57,9.56,9.57,79784.904825,5.7211,5.7211,5.7151,5.7211,79784.9048
2006-10-09 15:30:00,9.57,9.59,9.56,9.56,286352.6927625,5.7211,5.7331,5.7151,5.7151,286352.6928
2006-10-09 15:40:00,9.56,9.58,9.56,9.58,210526.580925,5.7151,5.7271,5.7151,5.7271,210526.5809
2006-10-09 15:50:00,9.57,9.58,9.56,9.58,334061.2236375,5.7211,5.7271,5.7151,5.7271,334061.2236
2006-10-10 09:30:00,9.7,9.7,9.63,9.67,571284.28035,5.7988,5.7988,5.757,5.7809,571284.2804
2006-10-10 09:40:00,9.66,9.8,9.66,9.76,630666.1751625,5.7749,5.8586,5.7749,5.8347,630666.1752
2006-10-10 09:50:00,9.76,9.77,9.69,9.69,1415623.769325,5.8347,5.8407,5.7929,5.7929,1415623.7693
2006-10-10 10:00:00,9.69,9.69,9.66,9.67,137339.6644125,5.7929,5.7929,5.7749,5.7809,137339.6644
2006-10-10 10:10:00,9.68,9.68,9.65,9.65,658783.756125,5.7869,5.7869,5.7689,5.7689,658783.7561
2006-10-10 10:20:00,9.65,9.65,9.62,9.63,413338.5909,5.7689,5.7689,5.751,5.757,413338.5909
2006-10-10 10:30:00,9.64,9.65,9.63,9.63,434858.18355,5.763,5.7689,5.757,5.757,434858.1836
2006-10-10 10:40:00,9.64,9.64,9.61,9.62,473938.5758625,5.763,5.763,5.745,5.751,473938.5759
2006-10-10 10:50:00,9.62,9.63,9.62,9.62,327463.235325,5.751,5.757,5.751,5.751,327463.2353
2006-10-10 11:00:00,9.62,9.63,9.61,9.62,399939.59925,5.751,5.757,5.745,5.751,399939.5993
2006-10-10 11:10:00,9.62,9.63,9.61,9.62,351114.4857375,5.751,5.757,5.745,5.751,351114.4857
2006-10-10 11:20:00,9.62,9.62,9.61,9.62,395676.283725,5.751,5.751,5.745,5.751,395676.2837
2006-10-10 11:30:00,9.62,9.62,9.62,9.62,171953.726175,5.751,5.751,5.751,5.751,171953.7262
2006-10-10 11:40:00,9.62,9.62,9.62,9.62,253464.2587125,5.751,5.751,5.751,5.751,253464.2587
2006-10-10 11:50:00,9.62,9.63,9.62,9.62,613815.9280875,5.751,5.757,5.751,5.751,613815.9281
2006-10-10 12:00:00,9.62,9.62,9.62,9.62,88210.0283625,5.751,5.751,5.751,5.751,88210.0284
2006-10-10 12:10:00,9.62,9.64,9.62,9.63,210526.580925,5.751,5.763,5.751,5.757,210526.5809
2006-10-10 12:20:00,9.63,9.63,9.61,9.62,412222.0082625,5.757,5.757,5.745,5.751,412222.0083
2006-10-10 12:30:00,9.62,9.62,9.61,9.62,87093.445725,5.751,5.751,5.745,5.751,87093.4457
2006-10-10 12:40:00,9.62,9.62,9.61,9.62,215500.4490375,5.751,5.751,5.745,5.751,215500.449
2006-10-10 12:50:00,9.62,9.62,9.61,9.62,246561.7478625,5.751,5.751,5.745,5.751,246561.7479
2006-10-10 13:00:00,9.62,9.62,9.62,9.62,128711.52585,5.751,5.751,5.751,5.751,128711.5258
2006-10-10 13:10:00,9.62,9.62,9.61,9.62,248490.3906,5.751,5.751,5.745,5.751,248490.3906
2006-10-10 13:20:00,9.62,9.62,9.61,9.62,176623.07175,5.751,5.751,5.745,5.751,176623.0718
2006-10-10 13:30:00,9.62,9.62,9.61,9.62,99781.8847875,5.751,5.751,5.745,5.751,99781.8848
2006-10-10 13:40:00,9.61,9.62,9.6,9.62,356798.9064375,5.745,5.751,5.7391,5.751,356798.9064
2006-10-10 13:50:00,9.62,9.62,9.61,9.62,265137.62265,5.751,5.751,5.745,5.751,265137.6226
2006-10-10 14:00:00,9.62,9.62,9.61,9.62,175404.9816,5.751,5.751,5.745,5.751,175404.9816
2006-10-10 14:10:00,9.62,9.62,9.61,9.62,132568.811325,5.751,5.751,5.745,5.751,132568.8113
2006-10-10 14:20:00,9.61,9.62,9.61,9.62,370705.43565,5.745,5.751,5.745,5.751,370705.4356
2006-10-10 14:30:00,9.62,9.62,9.62,9.62,290920.530825,5.751,5.751,5.751,5.751,290920.5308
2006-10-10 14:40:00,9.62,9.64,9.62,9.63,746283.2319,5.751,5.763,5.751,5.757,746283.2319
2006-10-10 14:50:00,9.62,9.65,9.62,9.64,325839.115125,5.751,5.7689,5.751,5.763,325839.1151
2006-10-10 15:00:00,9.63,9.64,9.62,9.63,180581.8647375,5.757,5.763,5.751,5.757,180581.8647
2006-10-10 15:10:00,9.64,9.67,9.63,9.67,376389.85635,5.763,5.7809,5.757,5.7809,376389.8564
2006-10-10 15:20:00,9.67,9.67,9.64,9.65,410902.4106,5.7809,5.7809,5.763,5.7689,410902.4106
2006-10-10 15:30:00,9.65,9.66,9.64,9.65,368979.8079375,5.7689,5.7749,5.763,5.7689,368979.8079
2006-10-10 15:40:00,9.65,9.66,9.64,9.64,482465.2069125,5.7689,5.7749,5.763,5.763,482465.2069
2006-10-10 15:50:00,9.65,9.65,9.63,9.65,551185.792875,5.7689,5.7689,5.757,5.7689,551185.7929
2006-10-11 09:30:00,9.65,9.65,9.55,9.59,807187.7394,5.7689,5.7689,5.7092,5.7331,807187.7394
2006-10-11 09:40:00,9.59,9.63,9.59,9.62,428767.7328,5.7331,5.757,5.7331,5.751,428767.7328
2006-10-11 09:50:00,9.62,9.64,9.61,9.62,340760.7194625,5.751,5.763,5.745,5.751,340760.7195
2006-10-11 10:00:00,9.62,9.62,9.58,9.6,277115.509125,5.751,5.751,5.7271,5.7391,277115.5091
2006-10-11 10:10:00,9.6,9.61,9.6,9.61,176217.0417,5.7391,5.745,5.7391,5.745,176217.0417
2006-10-11 10:20:00,9.61,9.62,9.58,9.59,260468.277075,5.745,5.751,5.7271,5.7331,260468.2771
2006-10-11 10:30:00,9.59,9.63,9.56,9.62,429681.3004125,5.7331,5.757,5.7151,5.751,429681.3004
2006-10-11 10:40:00,9.62,9.63,9.62,9.63,146982.8781,5.751,5.757,5.751,5.757,146982.8781
2006-10-11 10:50:00,9.62,9.63,9.62,9.63,184845.1802625,5.751,5.757,5.751,5.757,184845.1803
2006-10-11 11:00:00,9.63,9.67,9.63,9.66,539309.4139125,5.757,5.7809,5.757,5.7749,539309.4139
2006-10-11 11:10:00,9.67,9.67,9.63,9.64,204740.6527125,5.7809,5.7809,5.757,5.763,204740.6527
2006-10-11 11:20:00,9.64,9.66,9.64,9.65,362686.3421625,5.763,5.7749,5.763,5.7689,362686.3422
2006-10-11 11:30:00,9.65,9.65,9.63,9.65,179363.7745875,5.7689,5.7689,5.757,5.7689,179363.7746
2006-10-11 11:40:00,9.64,9.66,9.64,9.65,273156.7161375,5.763,5.7749,5.763,5.7689,273156.7161
2006-10-11 11:50:00,9.65,9.67,9.64,9.65,248794.9131375,5.7689,5.7809,5.763,5.7689,248794.9131
2006-10-11 12:00:00,9.65,9.66,9.64,9.65,186672.3154875,5.7689,5.7749,5.763,5.7689,186672.3155
2006-10-11 12:10:00,9.65,9.65,9.64,9.65,173374.83135,5.7689,5.7689,5.763,5.7689,173374.8314
2006-10-11 12:20:00,9.65,9.67,9.64,9.66,430696.3755375,5.7689,5.7809,5.763,5.7749,430696.3755
2006-10-11 12:30:00,9.66,9.66,9.64,9.65,227072.3054625,5.7749,5.7749,5.763,5.7689,227072.3055
2006-10-11 12:40:00,9.65,9.65,9.64,9.65,102015.0500625,5.7689,5.7689,5.763,5.7689,102015.0501
2006-10-11 12:50:00,9.65,9.71,9.64,9.7,277318.52415,5.7689,5.8048,5.763,5.7988,277318.5242
2006-10-11 13:00:00,9.69,9.74,9.66,9.71,802315.3788,5.7929,5.8227,5.7749,5.8048,802315.3788
2006-10-11 13:10:00,9.71,9.73,9.69,9.7,343298.407275,5.8048,5.8168,5.7929,5.7988,343298.4073
2006-10-11 13:20:00,9.7,9.72,9.69,9.71,388570.75785,5.7988,5.8108,5.7929,5.8048,388570.7578
2006-10-11 13:30:00,9.7,9.7,9.68,9.69,402984.824625,5.7988,5.7988,5.7869,5.7929,402984.8246
2006-10-11 13:40:00,9.69,9.69,9.65,9.65,225549.692775,5.7929,5.7929,5.7689,5.7689,225549.6928
2006-10-11 13:50:00,9.64,9.65,9.64,9.65,72476.363925,5.763,5.7689,5.763,5.7689,72476.3639
2006-10-11 14:00:00,9.65,9.68,9.65,9.67,198853.2169875,5.7689,5.7869,5.7689,5.7809,198853.217
2006-10-11 14:10:00,9.66,9.67,9.66,9.67,123331.6276875,5.7749,5.7809,5.7749,5.7809,123331.6277
2006-10-11 14:20:00,9.67,9.67,9.66,9.67,293255.2036125,5.7809,5.7809,5.7749,5.7809,293255.2036
2006-10-11 14:30:00,9.67,9.67,9.66,9.67,256306.4690625,5.7809,5.7809,5.7749,5.7809,256306.4691
2006-10-11 14:40:00,9.67,9.67,9.65,9.66,272750.6860875,5.7809,5.7809,5.7689,5.7749,272750.6861
2006-10-11 14:50:00,9.66,9.66,9.65,9.66,234380.8463625,5.7749,5.7749,5.7689,5.7749,234380.8464
2006-10-11 15:00:00,9.66,9.66,9.64,9.65,180581.8647375,5.7749,5.7749,5.763,5.7689,180581.8647
2006-10-11 15:10:00,9.65,9.65,9.64,9.65,488352.6426375,5.7689,5.7689,5.763,5.7689,488352.6426
2006-10-11 15:20:00,9.65,9.65,9.64,9.65,214383.8664,5.7689,5.7689,5.763,5.7689,214383.8664
2006-10-11 15:30:00,9.64,9.65,9.64,9.65,202202.9649,5.763,5.7689,5.763,5.7689,202202.9649
2006-10-11 15:40:00,9.65,9.66,9.64,9.66,295894.3989375,5.7689,5.7749,5.763,5.7749,295894.3989
2006-10-11 15:50:00,9.66,9.67,9.65,9.66,332843.1334875,5.7749,5.7809,5.7689,5.7749,332843.1335
2006-10-12 09:30:00,9.7,9.74,9.69,9.74,805259.0966625,5.7988,5.8227,5.7929,5.8227,805259.0967
2006-10-12 09:40:00,9.74,9.77,9.73,9.76,581536.5391125,5.8227,5.8407,5.8168,5.8347,581536.5391
2006-10-12 09:50:00,9.76,9.77,9.71,9.74,1080445.96305,5.8347,5.8407,5.8048,5.8227,1080445.963
2006-10-12 10:00:00,9.74,9.75,9.73,9.75,718977.7110375,5.8227,5.8287,5.8168,5.8287,718977.711
2006-10-12 10:10:00,9.75,9.76,9.73,9.74,595544.5758375,5.8287,5.8347,5.8168,5.8227,595544.5758
2006-10-12 10:20:00,9.74,9.76,9.74,9.76,491499.375525,5.8227,5.8347,5.8227,5.8347,491499.3755
2006-10-12 10:30:00,9.76,9.76,9.75,9.76,65370.83805,5.8347,5.8347,5.8287,5.8347,65370.838
2006-10-12 10:40:00,9.76,9.79,9.76,9.78,299447.161875,5.8347,5.8526,5.8347,5.8467,299447.1619
2006-10-12 10:50:00,9.77,9.78,9.76,9.77,173374.83135,5.8407,5.8467,5.8347,5.8407,173374.8314
2006-10-12 11:00:00,9.77,9.78,9.75,9.77,441659.1868875,5.8407,5.8467,5.8287,5.8407,441659.1869
2006-10-12 11:10:00,9.78,9.83,9.77,9.83,979141.465575,5.8467,5.8765,5.8407,5.8765,979141.4656
2006-10-12 11:20:00,9.83,9.84,9.79,9.82,557073.2286,5.8765,5.8825,5.8526,5.8706,557073.2286
2006-10-12 11:30:00,9.82,9.84,9.8,9.81,376897.3939125,5.8706,5.8825,5.8586,5.8646,376897.3939
2006-10-12 11:40:00,9.82,9.82,9.78,9.79,427042.1050875,5.8706,5.8706,5.8467,5.8526,427042.1051
2006-10-12 11:50:00,9.79,9.82,9.78,9.82,318429.0667125,5.8526,5.8706,5.8467,5.8706,318429.0667
2006-10-12 12:00:00,9.82,9.82,9.81,9.81,70649.2287,5.8706,5.8706,5.8646,5.8646,70649.2287
2006-10-12 12:10:00,9.81,9.81,9.79,9.8,303913.492425,5.8646,5.8646,5.8526,5.8586,303913.4924
2006-10-12 12:20:00,9.81,9.82,9.8,9.81,147388.90815,5.8646,5.8706,5.8586,5.8646,147388.9082
2006-10-12 12:30:00,9.8,9.82,9.8,9.82,138456.24705,5.8586,5.8706,5.8586,5.8706,138456.247
2006-10-12 12:40:00,9.82,9.84,9.81,9.84,349287.3505125,5.8706,5.8825,5.8646,5.8825,349287.3505
2006-10-12 12:50:00,9.83,9.84,9.83,9.84,155204.9866125,5.8765,5.8825,5.8765,5.8825,155204.9866
2006-10-12 13:00:00,9.83,9.87,9.83,9.85,1284476.063175,5.8765,5.9005,5.8765,5.8885,1284476.0632
2006-10-12 13:10:00,9.85,9.86,9.85,9.85,93183.896475,5.8885,5.8945,5.8885,5.8885,93183.8965
2006-10-12 13:20:00,9.86,9.86,9.81,9.82,425620.9999125,5.8945,5.8945,5.8646,5.8706,425620.9999
2006-10-12 13:30:00,9.83,9.83,9.82,9.83,75115.55925,5.8765,5.8765,5.8706,5.8765,75115.5592
2006-10-12 13:40:00,9.83,9.83,9.82,9.82,44764.8130125,5.8765,5.8765,5.8706,5.8706,44764.813
2006-10-12 13:50:00,9.82,9.82,9.81,9.82,176217.0417,5.8706,5.8706,5.8646,5.8706,176217.0417
2006-10-12 14:00:00,9.82,9.84,9.81,9.84,215906.4790875,5.8706,5.8825,5.8646,5.8825,215906.4791
2006-10-12 14:10:00,9.84,9.85,9.83,9.85,342486.347175,5.8825,5.8885,5.8765,5.8885,342486.3472
2006-10-12 14:20:00,9.85,9.86,9.84,9.86,168197.9482125,5.8885,5.8945,5.8825,5.8945,168197.9482
2006-10-12 14:30:00,9.86,9.88,9.85,9.88,307466.2553625,5.8945,5.9064,5.8885,5.9064,307466.2554
2006-10-12 14:40:00,9.88,9.89,9.87,9.88,262701.44235,5.9064,5.9124,5.9005,5.9064,262701.4424
2006-10-12 14:50:00,9.88,9.88,9.87,9.88,359032.0717125,5.9064,5.9064,5.9005,5.9064,359032.0717
2006-10-12 15:00:00,9.88,9.9,9.87,9.9,449982.8029125,5.9064,5.9184,5.9005,5.9184,449982.8029
2006-10-12 15:10:00,9.9,9.93,9.9,9.93,1054663.054875,5.9184,5.9363,5.9184,5.9363,1054663.0549
2006-10-12 15:20:00,9.93,9.95,9.92,9.95,553723.4806875,5.9363,5.9483,5.9304,5.9483,553723.4807
2006-10-12 15:30:00,9.95,9.95,9.94,9.95,483987.8196,5.9483,5.9483,5.9423,5.9483,483987.8196
2006-10-12 15:40:00,9.95,9.95,9.93,9.93,650358.6325875,5.9483,5.9483,5.9363,5.9363,650358.6326
2006-10-12 15:50:00,9.93,9.94,9.93,9.93,561945.5892,5.9363,5.9423,5.9363,5.9363,561945.5892
2006-10-13 09:30:00,9.98,10.01,9.95,9.98,354362.7261375,5.9662,5.9842,5.9483,5.9662,354362.7261
2006-10-13 09:40:00,9.97,10.05,9.97,10.05,324722.5324875,5.9602,6.0081,5.9602,6.0081,324722.5325
2006-10-13 09:50:00,10.05,10.09,10.05,10.09,461656.16685,6.0081,6.032,6.0081,6.032,461656.1668
2006-10-13 10:00:00,10.08,10.12,10.07,10.08,474852.143475,6.026,6.0499,6.02,6.026,474852.1435
2006-10-13 10:10:00,10.09,10.09,10.06,10.07,211237.1335125,6.032,6.032,6.014,6.02,211237.1335
2006-10-13 10:20:00,10.08,10.08,10.06,10.07,174085.3839375,6.026,6.026,6.014,6.02,174085.3839
2006-10-13 10:30:00,10.07,10.08,10.04,10.04,271025.058375,6.02,6.026,6.0021,6.0021,271025.0584
2006-10-13 10:40:00,10.05,10.09,10.05,10.09,830432.9597625,6.0081,6.032,6.0081,6.032,830432.9598
2006-10-13 10:50:00,10.08,10.11,10.08,10.11,166167.7979625,6.026,6.0439,6.026,6.0439,166167.798
2006-10-13 11:00:00,10.1,10.14,10.1,10.12,427042.1050875,6.038,6.0619,6.038,6.0499,427042.1051
2006-10-13 11:10:00,10.12,10.14,10.12,10.13,314470.273725,6.0499,6.0619,6.0499,6.0559,314470.2737
2006-10-13 11:20:00,10.14,10.15,10.1,10.11,227376.828,6.0619,6.0679,6.038,6.0439,227376.828
2006-10-13 11:30:00,10.11,10.11,10.07,10.07,109019.068425,6.0439,6.0439,6.02,6.02,109019.0684
2006-10-13 11:40:00,10.08,10.08,10.06,10.07,383089.352175,6.026,6.026,6.014,6.02,383089.3522
2006-10-13 11:50:00,10.08,10.13,10.07,10.12,214688.3889375,6.026,6.0559,6.02,6.0499,214688.3889
2006-10-13 12:00:00,10.12,10.13,10.1,10.1,253058.2286625,6.0499,6.0559,6.038,6.038,253058.2287
2006-10-13 12:10:00,10.1,10.11,10.09,10.11,189210.0033,6.038,6.0439,6.032,6.0439,189210.0033
2006-10-13 12:20:00,10.11,10.15,10.1,10.15,174085.3839375,6.0439,6.0679,6.038,6.0679,174085.3839
2006-10-13 12:30:00,10.14,10.16,10.14,10.16,186367.79295,6.0619,6.0738,6.0619,6.0738,186367.793
2006-10-13 12:40:00,10.16,10.19,10.15,10.18,317109.46905,6.0738,6.0918,6.0679,6.0858,317109.469
2006-10-13 12:50:00,10.19,10.21,10.18,10.21,306349.672725,6.0918,6.1037,6.0858,6.1037,306349.6727
2006-10-13 13:00:00,10.21,10.24,10.17,10.24,597168.6960375,6.1037,6.1217,6.0798,6.1217,597168.696
2006-10-13 13:10:00,10.24,10.24,10.19,10.19,193473.318825,6.1217,6.1217,6.0918,6.0918,193473.3188
2006-10-13 13:20:00,10.2,10.2,10.19,10.2,62325.612675,6.0977,6.0977,6.0918,6.0977,62325.6127
2006-10-13 13:30:00,10.2,10.23,10.19,10.23,202507.4874375,6.0977,6.1157,6.0918,6.1157,202507.4874
2006-10-13 13:40:00,10.23,10.23,10.22,10.23,80495.4574125,6.1157,6.1157,6.1097,6.1157,80495.4574
2006-10-13 13:50:00,10.23,10.24,10.22,10.22,271837.118475,6.1157,6.1217,6.1097,6.1097,271837.1185
2006-10-13 14:00:00,10.23,10.23,10.22,10.23,81510.5325375,6.1157,6.1157,6.1097,6.1157,81510.5325
2006-10-13 14:10:00,10.23,10.23,10.22,10.23,57960.7896375,6.1157,6.1157,6.1097,6.1157,57960.7896
2006-10-13 14:20:00,10.23,10.24,10.22,10.23,207887.3856,6.1157,6.1217,6.1097,6.1157,207887.3856
2006-10-13 14:30:00,10.23,10.24,10.2,10.2,124549.7178375,6.1157,6.1217,6.0977,6.0977,124549.7178
2006-10-13 14:40:00,10.2,10.21,10.2,10.21,106075.3505625,6.0977,6.1037,6.0977,6.1037,106075.3506
2006-10-13 14:50:00,10.2,10.21,10.17,10.17,266254.2052875,6.0977,6.1037,6.0798,6.0798,266254.2053
2006-10-13 15:00:00,10.17,10.18,10.16,10.18,224534.61765,6.0798,6.0858,6.0738,6.0858,224534.6176
2006-10-13 15:10:00,10.18,10.18,10.17,10.18,150738.6560625,6.0858,6.0858,6.0798,6.0858,150738.6561
2006-10-13 15:20:00,10.17,10.18,10.17,10.18,262295.4123,6.0798,6.0858,6.0798,6.0858,262295.4123
2006-10-13 15:30:00,10.18,10.18,10.16,10.16,208191.9081375,6.0858,6.0858,6.0738,6.0738,208191.9081
2006-10-13 15:40:00,10.16,10.17,10.13,10.15,352840.11345,6.0738,6.0798,6.0559,6.0679,352840.1134
2006-10-13 15:50:00,10.15,10.15,10.14,10.15,566005.8897,6.0679,6.0679,6.0619,6.0679,566005.8897
2006-10-16 09:30:00,10.33,10.34,10.24,10.25,744659.1117,6.1755,6.1814,6.1217,6.1276,744659.1117
2006-10-16 09:40:00,10.24,10.25,10.19,10.24,431812.958175,6.1217,6.1276,6.0918,6.1217,431812.9582
2006-10-16 09:50:00,10.23,10.24,10.16,10.19,421865.22195,6.1157,6.1217,6.0738,6.0918,421865.222
2006-10-16 10:00:00,10.19,10.23,10.18,10.23,368776.7929125,6.0918,6.1157,6.0858,6.1157,368776.7929
2006-10-16 10:10:00,10.23,10.24,10.21,10.24,214079.3438625,6.1157,6.1217,6.1037,6.1217,214079.3439
2006-10-16 10:20:00,10.24,10.25,10.23,10.24,140384.8897875,6.1217,6.1276,6.1157,6.1217,140384.8898
2006-10-16 10:30:00,10.25,10.28,10.23,10.26,375476.2887375,6.1276,6.1456,6.1157,6.1336,375476.2887
2006-10-16 10:40:00,10.26,10.26,10.23,10.25,161904.4824375,6.1336,6.1336,6.1157,6.1276,161904.4824
2006-10-16 10:50:00,10.24,10.26,10.23,10.25,327869.265375,6.1217,6.1336,6.1157,6.1276,327869.2654
2006-10-16 11:00:00,10.24,10.26,10.24,10.24,198041.1568875,6.1217,6.1336,6.1217,6.1217,198041.1569
2006-10-16 11:10:00,10.24,10.26,10.24,10.25,200984.87475,6.1217,6.1336,6.1217,6.1276,200984.8748
2006-10-16 11:20:00,10.25,10.26,10.24,10.25,198345.679425,6.1276,6.1336,6.1217,6.1276,198345.6794
2006-10-16 11:30:00,10.25,10.26,10.24,10.25,317718.514125,6.1276,6.1336,6.1217,6.1276,317718.5141
2006-10-16 11:40:00,10.25,10.26,10.24,10.25,200781.859725,6.1276,6.1336,6.1217,6.1276,200781.8597
2006-10-16 11:50:00,10.24,10.25,10.2,10.21,257017.02165,6.1217,6.1276,6.0977,6.1037,257017.0216
2006-10-16 12:00:00,10.21,10.22,10.18,10.19,153479.3589,6.1037,6.1097,6.0858,6.0918,153479.3589
2006-10-16 12:10:00,10.19,10.19,10.18,10.18,38877.3772875,6.0918,6.0918,6.0858,6.0858,38877.3773
2006-10-16 12:20:00,10.19,10.19,10.18,10.18,49332.651075,6.0918,6.0918,6.0858,6.0858,49332.6511
2006-10-16 12:30:00,10.19,10.19,10.18,10.19,32583.9115125,6.0918,6.0918,6.0858,6.0918,32583.9115
2006-10-16 12:40:00,10.19,10.19,10.14,10.15,418616.98155,6.0918,6.0918,6.0619,6.0679,418616.9816
2006-10-16 12:50:00,10.16,10.16,10.15,10.15,111962.7862875,6.0738,6.0738,6.0679,6.0679,111962.7863
2006-10-16 13:00:00,10.15,10.18,10.15,10.16,268182.848025,6.0679,6.0858,6.0679,6.0738,268182.848
2006-10-16 13:10:00,10.17,10.21,10.16,10.21,176217.0417,6.0798,6.1037,6.0738,6.1037,176217.0417
2006-10-16 13:20:00,10.2,10.21,10.18,10.19,78769.8297,6.0977,6.1037,6.0858,6.0918,78769.8297
2006-10-16 13:30:00,10.19,10.2,10.15,10.17,188499.4507125,6.0918,6.0977,6.0679,6.0798,188499.4507
2006-10-16 13:40:00,10.17,10.17,10.16,10.16,167385.8881125,6.0798,6.0798,6.0738,6.0738,167385.8881
2006-10-16 13:50:00,10.17,10.17,10.16,10.17,53291.4440625,6.0798,6.0798,6.0738,6.0798,53291.4441
2006-10-16 14:00:00,10.17,10.17,10.15,10.17,400345.6293,6.0798,6.0798,6.0679,6.0798,400345.6293
2006-10-16 14:10:00,10.16,10.18,10.16,10.17,120184.8948,6.0738,6.0858,6.0738,6.0798,120184.8948
2006-10-16 14:20:00,10.17,10.17,10.16,10.17,59787.9248625,6.0798,6.0798,6.0738,6.0798,59787.9249
2006-10-16 14:30:00,10.17,10.17,10.16,10.17,469675.2603375,6.0798,6.0798,6.0738,6.0798,469675.2603
2006-10-16 14:40:00,10.17,10.18,10.15,10.18,472821.993225,6.0798,6.0858,6.0679,6.0858,472821.9932
2006-10-16 14:50:00,10.17,10.18,10.16,10.17,577679.2536375,6.0798,6.0858,6.0738,6.0798,577679.2536
2006-10-16 15:00:00,10.18,10.18,10.17,10.18,45779.8881375,6.0858,6.0858,6.0798,6.0858,45779.8881
2006-10-16 15:10:00,10.17,10.19,10.17,10.18,269197.92315,6.0798,6.0918,6.0798,6.0858,269197.9232
2006-10-16 15:20:00,10.19,10.19,10.18,10.19,142922.5776,6.0918,6.0918,6.0858,6.0918,142922.5776
2006-10-16 15:30:00,10.19,10.2,10.19,10.2,216109.4941125,6.0918,6.0977,6.0918,6.0977,216109.4941
2006-10-16 15:40:00,10.2,10.2,10.17,10.18,352332.5758875,6.0977,6.0977,6.0798,6.0858,352332.5759
2006-10-16 15:50:00,10.18,10.18,10.17,10.18,544384.7895375,6.0858,6.0858,6.0798,6.0858,544384.7895
2006-10-17 09:30:00,10.08,10.08,9.92,9.93,987566.5891125,6.026,6.026,5.9304,5.9363,987566.5891
2006-10-17 09:40:00,9.93,9.93,9.89,9.93,389281.3104375,5.9363,5.9363,5.9124,5.9363,389281.3104
2006-10-17 09:50:00,9.93,9.94,9.85,9.85,377709.4540125,5.9363,5.9423,5.8885,5.8885,377709.454
2006-10-17 10:00:00,9.85,9.88,9.82,9.87,579201.866325,5.8885,5.9064,5.8706,5.9005,579201.8663
2006-10-17 10:10:00,9.87,9.87,9.83,9.83,378216.991575,5.9005,5.9005,5.8765,5.8765,378216.9916
2006-10-17 10:20:00,9.82,9.85,9.81,9.83,338121.5241375,5.8706,5.8885,5.8646,5.8765,338121.5241
2006-10-17 10:30:00,9.83,9.85,9.81,9.82,320053.1869125,5.8765,5.8885,5.8646,5.8706,320053.1869
2006-10-17 10:40:00,9.81,9.82,9.81,9.82,205654.220325,5.8646,5.8706,5.8646,5.8706,205654.2203
2006-10-17 10:50:00,9.83,9.83,9.81,9.83,205146.6827625,5.8765,5.8765,5.8646,5.8765,205146.6828
2006-10-17 11:00:00,9.83,9.85,9.83,9.84,216211.001625,5.8765,5.8885,5.8765,5.8825,216211.0016
2006-10-17 11:10:00,9.83,9.83,9.81,9.82,212861.2537125,5.8765,5.8765,5.8646,5.8706,212861.2537
2006-10-17 11:20:00,9.82,9.82,9.81,9.82,45373.8580875,5.8706,5.8706,5.8646,5.8706,45373.8581
2006-10-17 11:30:00,9.82,9.82,9.8,9.8,143937.652725,5.8706,5.8706,5.8586,5.8586,143937.6527
2006-10-17 11:40:00,9.8,9.82,9.8,9.81,257017.02165,5.8586,5.8706,5.8586,5.8646,257017.0216
2006-10-17 11:50:00,9.81,9.82,9.78,9.78,300563.7445125,5.8646,5.8706,5.8467,5.8467,300563.7445
2006-10-17 12:00:00,9.78,9.8,9.78,9.8,172359.756225,5.8467,5.8586,5.8467,5.8586,172359.7562
2006-10-17 12:10:00,9.79,9.85,9.79,9.84,195604.9765875,5.8526,5.8885,5.8526,5.8825,195604.9766
2006-10-17 12:20:00,9.83,9.84,9.82,9.82,212455.2236625,5.8765,5.8825,5.8706,5.8706,212455.2237
2006-10-17 12:30:00,9.83,9.83,9.82,9.83,90544.70115,5.8765,5.8765,5.8706,5.8765,90544.7011
2006-10-17 12:40:00,9.83,9.84,9.81,9.84,528245.09505,5.8765,5.8825,5.8646,5.8825,528245.095
2006-10-17 12:50:00,9.84,9.84,9.83,9.83,130335.64605,5.8825,5.8825,5.8765,5.8765,130335.646
2006-10-17 13:00:00,9.84,9.85,9.83,9.85,189616.03335,5.8825,5.8885,5.8765,5.8885,189616.0334
2006-10-17 13:10:00,9.85,9.85,9.82,9.85,235395.9214875,5.8885,5.8885,5.8706,5.8885,235395.9215
2006-10-17 13:20:00,9.85,9.87,9.84,9.84,274882.34385,5.8885,5.9005,5.8825,5.8825,274882.3438
2006-10-17 13:30:00,9.84,9.84,9.83,9.83,119575.849725,5.8825,5.8825,5.8765,5.8765,119575.8497
2006-10-17 13:40:00,9.84,9.85,9.83,9.85,102015.0500625,5.8825,5.8885,5.8765,5.8885,102015.0501
2006-10-17 13:50:00,9.84,9.87,9.84,9.87,320053.1869125,5.8825,5.9005,5.8825,5.9005,320053.1869
2006-10-17 14:00:00,9.86,9.87,9.84,9.85,492108.4206,5.8945,5.9005,5.8825,5.8885,492108.4206
2006-10-17 14:10:00,9.85,9.86,9.83,9.83,129219.0634125,5.8885,5.8945,5.8765,5.8765,129219.0634
2006-10-17 14:20:00,9.84,9.84,9.83,9.83,64964.808,5.8825,5.8825,5.8765,5.8765,64964.808
2006-10-17 14:30:00,9.84,9.84,9.83,9.83,115211.0266875,5.8825,5.8825,5.8765,5.8765,115211.0267
2006-10-17 14:40:00,9.83,9.84,9.82,9.82,142618.0550625,5.8765,5.8825,5.8706,5.8706,142618.0551
2006-10-17 14:50:00,9.83,9.87,9.82,9.87,384104.4273,5.8765,5.9005,5.8706,5.9005,384104.4273
2006-10-17 15:00:00,9.87,9.94,9.85,9.92,575953.625925,5.9005,5.9423,5.8885,5.9304,575953.6259
2006-10-17 15:10:00,9.93,9.95,9.92,9.93,335685.3438375,5.9363,5.9483,5.9304,5.9363,335685.3438
2006-10-17 15:20:00,9.92,9.93,9.9,9.91,116632.1318625,5.9304,5.9363,5.9184,5.9244,116632.1319
2006-10-17 15:30:00,9.91,9.91,9.89,9.89,112571.8313625,5.9244,5.9244,5.9124,5.9124,112571.8314
2006-10-17 15:40:00,9.89,9.9,9.85,9.87,488454.15015,5.9124,5.9184,5.8885,5.9005,488454.1502
2006-10-17 15:50:00,9.86,9.88,9.83,9.86,613511.40555,5.8945,5.9064,5.8765,5.8945,613511.4056
2006-10-18 09:30:00,9.86,9.93,9.86,9.88,372126.540825,5.8945,5.9363,5.8945,5.9064,372126.5408
2006-10-18 09:40:00,9.87,9.89,9.82,9.85,926662.0816125,5.9005,5.9124,5.8706,5.8885,926662.0816
2006-10-18 09:50:00,9.85,9.85,9.8,9.82,754708.3554375,5.8885,5.8885,5.8586,5.8706,754708.3554
2006-10-18 10:00:00,9.81,9.82,9.77,9.8,265645.1602125,5.8646,5.8706,5.8407,5.8586,265645.1602
2006-10-18 10:10:00,9.81,9.83,9.8,9.81,548546.59755,5.8646,5.8765,5.8586,5.8646,548546.5975
2006-10-18 10:20:00,9.81,9.81,9.75,9.77,415064.2186125,5.8646,5.8646,5.8287,5.8407,415064.2186
2006-10-18 10:30:00,9.77,9.77,9.67,9.69,541745.5942125,5.8407,5.8407,5.7809,5.7929,541745.5942
2006-10-18 10:40:00,9.69,9.7,9.64,9.67,446227.02495,5.7929,5.7988,5.763,5.7809,446227.025
2006-10-18 10:50:00,9.66,9.71,9.66,9.69,439426.0216125,5.7749,5.8048,5.7749,5.7929,439426.0216
2006-10-18 11:00:00,9.68,9.71,9.62,9.67,893164.6024875,5.7869,5.8048,5.751,5.7809,893164.6025
2006-10-18 11:10:00,9.66,9.67,9.66,9.67,119778.86475,5.7749,5.7809,5.7749,5.7809,119778.8648
2006-10-18 11:20:00,9.67,9.67,9.64,9.66,265137.62265,5.7809,5.7809,5.763,5.7749,265137.6226
2006-10-18 11:30:00,9.66,9.66,9.63,9.66,229203.963225,5.7749,5.7749,5.757,5.7749,229203.9632
2006-10-18 11:40:00,9.66,9.67,9.65,9.67,304624.0450125,5.7749,5.7809,5.7689,5.7809,304624.045
2006-10-18 11:50:00,9.67,9.68,9.66,9.68,557174.7361125,5.7809,5.7869,5.7749,5.7869,557174.7361
2006-10-18 12:00:00,9.68,9.68,9.67,9.68,58468.3272,5.7869,5.7869,5.7809,5.7869,58468.3272
2006-10-18 12:10:00,9.68,9.68,9.66,9.67,179769.8046375,5.7869,5.7869,5.7749,5.7809,179769.8046
2006-10-18 12:20:00,9.66,9.67,9.66,9.67,67299.4807875,5.7749,5.7809,5.7749,5.7809,67299.4808
2006-10-18 12:30:00,9.67,9.67,9.66,9.67,19489.4424,5.7809,5.7809,5.7749,5.7809,19489.4424
2006-10-18 12:40:00,9.67,9.67,9.66,9.67,123737.6577375,5.7809,5.7809,5.7749,5.7809,123737.6577
2006-10-18 12:50:00,9.67,9.67,9.66,9.67,35629.1368875,5.7809,5.7809,5.7749,5.7809,35629.1369
2006-10-18 13:00:00,9.67,9.67,9.65,9.66,48114.560925,5.7809,5.7809,5.7689,5.7749,48114.5609
2006-10-18 13:10:00,9.65,9.66,9.65,9.65,96026.106825,5.7689,5.7749,5.7689,5.7689,96026.1068
2006-10-18 13:20:00,9.65,9.66,9.63,9.63,121402.98495,5.7689,5.7749,5.757,5.757,121402.985
2006-10-18 13:30:00,9.63,9.64,9.62,9.62,154494.434025,5.757,5.763,5.751,5.751,154494.434
2006-10-18 13:40:00,9.63,9.64,9.62,9.64,167081.365575,5.757,5.763,5.751,5.763,167081.3656
2006-10-18 13:50:00,9.63,9.64,9.62,9.62,74811.0367125,5.757,5.763,5.751,5.751,74811.0367
2006-10-18 14:00:00,9.63,9.63,9.62,9.63,134091.4240125,5.757,5.757,5.751,5.757,134091.424
2006-10-18 14:10:00,9.62,9.63,9.62,9.63,59787.9248625,5.751,5.757,5.751,5.757,59787.9249
2006-10-18 14:20:00,9.63,9.67,9.62,9.66,443993.859675,5.757,5.7809,5.751,5.7749,443993.8597
2006-10-18 14:30:00,9.66,9.67,9.61,9.64,302898.4173,5.7749,5.7809,5.745,5.763,302898.4173
2006-10-18 14:40:00,9.64,9.65,9.64,9.64,228087.3805875,5.763,5.7689,5.763,5.763,228087.3806
2006-10-18 14:50:00,9.64,9.65,9.63,9.65,148708.5058125,5.763,5.7689,5.757,5.7689,148708.5058
2006-10-18 15:00:00,9.64,9.65,9.63,9.64,184134.627675,5.763,5.7689,5.757,5.763,184134.6277
2006-10-18 15:10:00,9.63,9.64,9.62,9.64,675837.018225,5.757,5.763,5.751,5.763,675837.0182
2006-10-18 15:20:00,9.64,9.64,9.63,9.64,154291.419,5.763,5.763,5.757,5.763,154291.419
2006-10-18 15:30:00,9.64,9.64,9.63,9.63,397097.3889,5.763,5.763,5.757,5.757,397097.3889
2006-10-18 15:40:00,9.63,9.63,9.61,9.62,444399.889725,5.757,5.757,5.745,5.751,444399.8897
2006-10-18 15:50:00,9.62,9.63,9.61,9.62,1044512.303625,5.751,5.757,5.745,5.751,1044512.3036
2006-10-19 09:30:00,9.62,9.63,9.51,9.51,223012.0049625,5.751,5.757,5.6852,5.6852,223012.005
2006-10-19 09:40:00,9.51,9.56,9.51,9.54,422271.252,5.6852,5.7151,5.6852,5.7032,422271.252
2006-10-19 09:50:00,9.54,9.55,9.51,9.52,612800.8529625,5.7032,5.7092,5.6852,5.6912,612800.853
2006-10-19 10:00:00,9.52,9.62,9.51,9.62,809217.88965,5.6912,5.751,5.6852,5.751,809217.8896
2006-10-19 10:10:00,9.61,9.61,9.58,9.59,120489.4173375,5.745,5.745,5.7271,5.7331,120489.4173
2006-10-19 10:20:00,9.59,9.61,9.57,9.58,395270.253675,5.7331,5.745,5.7211,5.7271,395270.2537
2006-10-19 10:30:00,9.58,9.61,9.57,9.59,303811.9849125,5.7271,5.745,5.7211,5.7331,303811.9849
2006-10-19 10:40:00,9.59,9.59,9.57,9.58,105263.2904625,5.7331,5.7331,5.7211,5.7271,105263.2905
2006-10-19 10:50:00,9.57,9.58,9.55,9.55,219662.25705,5.7211,5.7271,5.7092,5.7092,219662.257
2006-10-19 11:00:00,9.55,9.56,9.53,9.54,103334.647725,5.7092,5.7151,5.6972,5.7032,103334.6477
2006-10-19 11:10:00,9.53,9.54,9.53,9.53,123636.150225,5.6972,5.7032,5.6972,5.6972,123636.1502
2006-10-19 11:20:00,9.53,9.55,9.51,9.55,304116.50745,5.6972,5.7092,5.6852,5.7092,304116.5074
2006-10-19 11:30:00,9.55,9.55,9.53,9.53,122113.5375375,5.7092,5.7092,5.6972,5.6972,122113.5375
2006-10-19 11:40:00,9.54,9.54,9.53,9.53,82221.085125,5.7032,5.7032,5.6972,5.6972,82221.0851
2006-10-19 11:50:00,9.53,9.55,9.53,9.54,204943.6677375,5.6972,5.7092,5.6972,5.7032,204943.6677
2006-10-19 12:00:00,9.55,9.55,9.53,9.54,87397.9682625,5.7092,5.7092,5.6972,5.7032,87397.9683
2006-10-19 12:10:00,9.54,9.55,9.54,9.54,107293.4407125,5.7032,5.7092,5.7032,5.7032,107293.4407
2006-10-19 12:20:00,9.55,9.55,9.54,9.54,34005.0166875,5.7092,5.7092,5.7032,5.7032,34005.0167
2006-10-19 12:30:00,9.54,9.55,9.53,9.54,131147.70615,5.7032,5.7092,5.6972,5.7032,131147.7062
2006-10-19 12:40:00,9.54,9.55,9.53,9.55,137339.6644125,5.7032,5.7092,5.6972,5.7092,137339.6644
2006-10-19 12:50:00,9.54,9.55,9.54,9.55,67197.973275,5.7032,5.7092,5.7032,5.7092,67197.9733
2006-10-19 13:00:00,9.55,9.55,9.54,9.54,118865.2971375,5.7092,5.7092,5.7032,5.7032,118865.2971
2006-10-19 13:10:00,9.55,9.57,9.54,9.57,211643.1635625,5.7092,5.7211,5.7032,5.7211,211643.1636
2006-10-19 13:20:00,9.57,9.61,9.55,9.56,259351.6944375,5.7211,5.745,5.7092,5.7151,259351.6944
2006-10-19 13:30:00,9.56,9.57,9.55,9.55,148099.4607375,5.7151,5.7211,5.7092,5.7092,148099.4607
2006-10-19 13:40:00,9.56,9.56,9.55,9.56,44663.3055,5.7151,5.7151,5.7092,5.7151,44663.3055
2006-10-19 13:50:00,9.55,9.56,9.55,9.55,26493.4607625,5.7092,5.7151,5.7092,5.7092,26493.4608
2006-10-19 14:00:00,9.56,9.56,9.54,9.55,66182.89815,5.7151,5.7151,5.7032,5.7092,66182.8981
2006-10-19 14:10:00,9.54,9.55,9.54,9.54,33903.509175,5.7032,5.7092,5.7032,5.7032,33903.5092
2006-10-19 14:20:00,9.55,9.55,9.54,9.55,105263.2904625,5.7092,5.7092,5.7032,5.7092,105263.2905
2006-10-19 14:30:00,9.56,9.6,9.56,9.58,303811.9849125,5.7151,5.7391,5.7151,5.7271,303811.9849
2006-10-19 14:40:00,9.58,9.58,9.57,9.57,161396.944875,5.7271,5.7271,5.7211,5.7211,161396.9449
2006-10-19 14:50:00,9.57,9.6,9.57,9.6,163934.6326875,5.7211,5.7391,5.7211,5.7391,163934.6327
2006-10-19 15:00:00,9.59,9.59,9.58,9.59,92067.3138375,5.7331,5.7331,5.7271,5.7331,92067.3138
2006-10-19 15:10:00,9.59,9.59,9.58,9.59,43242.200325,5.7331,5.7331,5.7271,5.7331,43242.2003
2006-10-19 15:20:00,9.59,9.59,9.58,9.58,126173.8380375,5.7331,5.7331,5.7271,5.7271,126173.838
2006-10-19 15:30:00,9.59,9.6,9.57,9.58,152362.7762625,5.7331,5.7391,5.7211,5.7271,152362.7763
2006-10-19 15:40:00,9.58,9.58,9.56,9.56,277420.0316625,5.7271,5.7271,5.7151,5.7151,277420.0317
2006-10-19 15:50:00,9.57,9.57,9.54,9.56,534132.530775,5.7211,5.7211,5.7032,5.7151,534132.5308
2006-10-20 09:30:00,9.65,9.66,9.61,9.62,643151.5992,5.7689,5.7749,5.745,5.751,643151.5992
2006-10-20 09:40:00,9.62,9.62,9.61,9.62,323402.934825,5.751,5.751,5.745,5.751,323402.9348
2006-10-20 09:50:00,9.62,9.62,9.57,9.59,436482.30375,5.751,5.751,5.7211,5.7331,436482.3038
2006-10-20 10:00:00,9.58,9.61,9.58,9.6,121605.999975,5.7271,5.745,5.7271,5.7391,121606.0
2006-10-20 10:10:00,9.59,9.6,9.59,9.59,138760.7695875,5.7331,5.7391,5.7331,5.7331,138760.7696
2006-10-20 10:20:00,9.59,9.6,9.59,9.6,146881.3705875,5.7331,5.7391,5.7331,5.7391,146881.3706
2006-10-20 10:30:00,9.59,9.6,9.56,9.58,199259.2470375,5.7331,5.7391,5.7151,5.7271,199259.247
2006-10-20 10:40:00,9.58,9.58,9.55,9.56,457392.851325,5.7271,5.7271,5.7092,5.7151,457392.8513
2006-10-20 10:50:00,9.55,9.55,9.54,9.55,113282.38395,5.7092,5.7092,5.7032,5.7092,113282.384
2006-10-20 11:00:00,9.54,9.55,9.54,9.54,198751.709475,5.7032,5.7092,5.7032,5.7032,198751.7095
2006-10-20 11:10:00,9.55,9.55,9.54,9.55,82424.10015,5.7092,5.7092,5.7032,5.7092,82424.1002
2006-10-20 11:20:00,9.55,9.55,9.54,9.54,116226.1018125,5.7092,5.7092,5.7032,5.7032,116226.1018
2006-10-20 11:30:00,9.55,9.55,9.54,9.54,79074.3522375,5.7092,5.7092,5.7032,5.7032,79074.3522
2006-10-20 11:40:00,9.55,9.55,9.52,9.52,176014.026675,5.7092,5.7092,5.6912,5.6912,176014.0267
2006-10-20 11:50:00,9.53,9.53,9.52,9.53,55321.5943125,5.6972,5.6972,5.6912,5.6972,55321.5943
2006-10-20 12:00:00,9.52,9.53,9.52,9.53,48520.590975,5.6912,5.6972,5.6912,5.6972,48520.591
2006-10-20 12:10:00,9.52,9.57,9.52,9.57,228899.4406875,5.6912,5.7211,5.6912,5.7211,228899.4407
2006-10-20 12:20:00,9.56,9.57,9.55,9.56,54103.5041625,5.7151,5.7211,5.7092,5.7151,54103.5042
2006-10-20 12:30:00,9.55,9.6,9.55,9.6,301172.7895875,5.7092,5.7391,5.7092,5.7391,301172.7896
2006-10-20 12:40:00,9.6,9.61,9.57,9.59,316195.9014375,5.7391,5.745,5.7211,5.7331,316195.9014
2006-10-20 12:50:00,9.59,9.59,9.57,9.58,29031.148575,5.7331,5.7331,5.7211,5.7271,29031.1486
2006-10-20 13:00:00,9.58,9.58,9.55,9.56,146272.3255125,5.7271,5.7271,5.7092,5.7151,146272.3255
2006-10-20 13:10:00,9.56,9.57,9.55,9.55,34614.0617625,5.7151,5.7211,5.7092,5.7092,34614.0618
2006-10-20 13:20:00,9.55,9.6,9.55,9.6,156524.584275,5.7092,5.7391,5.7092,5.7391,156524.5843
2006-10-20 13:30:00,9.6,9.62,9.57,9.58,275491.388925,5.7391,5.751,5.7211,5.7271,275491.3889
2006-10-20 13:40:00,9.59,9.59,9.56,9.57,56742.6994875,5.7331,5.7331,5.7151,5.7211,56742.6995
2006-10-20 13:50:00,9.57,9.57,9.56,9.56,30147.7312125,5.7211,5.7211,5.7151,5.7151,30147.7312
2006-10-20 14:00:00,9.56,9.56,9.54,9.55,76942.694475,5.7151,5.7151,5.7032,5.7092,76942.6945
2006-10-20 14:10:00,9.55,9.55,9.53,9.53,51159.7863,5.7092,5.7092,5.6972,5.6972,51159.7863
2006-10-20 14:20:00,9.53,9.54,9.53,9.54,45272.350575,5.6972,5.7032,5.6972,5.7032,45272.3506
2006-10-20 14:30:00,9.54,9.55,9.53,9.55,109425.098475,5.7032,5.7092,5.6972,5.7092,109425.0985
2006-10-20 14:40:00,9.54,9.58,9.54,9.57,184439.1502125,5.7032,5.7271,5.7032,5.7211,184439.1502
2006-10-20 14:50:00,9.58,9.58,9.57,9.57,32380.8964875,5.7271,5.7271,5.7211,5.7211,32380.8965
2006-10-20 15:00:00,9.58,9.58,9.56,9.57,63239.1802875,5.7271,5.7271,5.7151,5.7211,63239.1803
2006-10-20 15:10:00,9.56,9.57,9.56,9.57,133989.9165,5.7151,5.7211,5.7151,5.7211,133989.9165
2006-10-20 15:20:00,9.57,9.61,9.56,9.61,463280.28705,5.7211,5.745,5.7151,5.745,463280.287
2006-10-20 15:30:00,9.61,9.63,9.6,9.61,541035.041625,5.745,5.757,5.7391,5.745,541035.0416
2006-10-20 15:40:00,9.61,9.61,9.6,9.6,157539.6594,5.745,5.745,5.7391,5.7391,157539.6594
2006-10-20 15:50:00,9.6,9.61,9.58,9.59,260569.7845875,5.7391,5.745,5.7271,5.7331,260569.7846
2006-10-23 09:30:00,9.65,9.65,9.6,9.62,457697.3738625,5.7689,5.7689,5.7391,5.751,457697.3739
2006-10-23 09:40:00,9.62,9.63,9.61,9.62,216312.5091375,5.751,5.757,5.745,5.751,216312.5091
2006-10-23 09:50:00,9.62,9.65,9.62,9.65,322895.3972625,5.751,5.7689,5.751,5.7689,322895.3973
2006-10-23 10:00:00,9.65,9.69,9.64,9.69,297924.5491875,5.7689,5.7929,5.763,5.7929,297924.5492
2006-10-23 10:10:00,9.69,9.75,9.68,9.75,324113.4874125,5.7929,5.8287,5.7869,5.8287,324113.4874
2006-10-23 10:20:00,9.75,9.77,9.73,9.74,422981.8045875,5.8287,5.8407,5.8168,5.8227,422981.8046
2006-10-23 10:30:00,9.75,9.77,9.72,9.75,561032.0215875,5.8287,5.8407,5.8108,5.8287,561032.0216
2006-10-23 10:40:00,9.75,9.76,9.73,9.75,311120.5258125,5.8287,5.8347,5.8168,5.8287,311120.5258
2006-10-23 10:50:00,9.76,9.76,9.71,9.72,259148.6794125,5.8347,5.8347,5.8048,5.8108,259148.6794
2006-10-23 11:00:00,9.71,9.72,9.7,9.71,110237.158575,5.8048,5.8108,5.7988,5.8048,110237.1586
2006-10-23 11:10:00,9.71,9.72,9.7,9.72,69126.6160125,5.8048,5.8108,5.7988,5.8108,69126.616
2006-10-23 11:20:00,9.71,9.74,9.71,9.72,314673.28875,5.8048,5.8227,5.8048,5.8108,314673.2888
2006-10-23 11:30:00,9.72,9.72,9.71,9.72,25681.4006625,5.8108,5.8108,5.8048,5.8108,25681.4007
2006-10-23 11:40:00,9.72,9.72,9.71,9.71,26493.4607625,5.8108,5.8108,5.8048,5.8048,26493.4608
2006-10-23 11:50:00,9.72,9.72,9.71,9.71,36644.2120125,5.8108,5.8108,5.8048,5.8048,36644.212
2006-10-23 12:00:00,9.71,9.72,9.71,9.71,96939.6744375,5.8048,5.8108,5.8048,5.8048,96939.6744
2006-10-23 12:10:00,9.71,9.74,9.71,9.73,317515.4991,5.8048,5.8227,5.8048,5.8168,317515.4991
2006-10-23 12:20:00,9.73,9.73,9.72,9.72,68720.5859625,5.8168,5.8168,5.8108,5.8108,68720.586
2006-10-23 12:30:00,9.72,9.76,9.72,9.76,640715.4189,5.8108,5.8347,5.8108,5.8347,640715.4189
2006-10-23 12:40:00,9.76,9.79,9.75,9.77,268487.3705625,5.8347,5.8526,5.8287,5.8407,268487.3706
2006-10-23 12:50:00,9.78,9.78,9.75,9.75,123839.16525,5.8467,5.8467,5.8287,5.8287,123839.1652
2006-10-23 13:00:00,9.75,9.76,9.75,9.75,123839.16525,5.8287,5.8347,5.8287,5.8287,123839.1652
2006-10-23 13:10:00,9.75,9.77,9.75,9.76,113180.8764375,5.8287,5.8407,5.8287,5.8347,113180.8764
2006-10-23 13:20:00,9.76,9.77,9.74,9.76,142110.5175,5.8347,5.8407,5.8227,5.8347,142110.5175
2006-10-23 13:30:00,9.76,9.77,9.75,9.76,119271.3271875,5.8347,5.8407,5.8287,5.8347,119271.3272
2006-10-23 13:40:00,9.76,9.77,9.76,9.76,89225.1034875,5.8347,5.8407,5.8347,5.8347,89225.1035
2006-10-23 13:50:00,9.76,9.77,9.75,9.75,167487.395625,5.8347,5.8407,5.8287,5.8287,167487.3956
2006-10-23 14:00:00,9.75,9.77,9.74,9.74,299041.131825,5.8287,5.8407,5.8227,5.8227,299041.1318
2006-10-23 14:10:00,9.74,9.75,9.72,9.75,403187.83965,5.8227,5.8287,5.8108,5.8287,403187.8396
2006-10-23 14:20:00,9.75,9.75,9.72,9.73,109628.1135,5.8287,5.8287,5.8108,5.8168,109628.1135
2006-10-23 14:30:00,9.72,9.74,9.71,9.74,220474.31715,5.8108,5.8227,5.8048,5.8227,220474.3172
2006-10-23 14:40:00,9.74,9.75,9.73,9.75,200071.3071375,5.8227,5.8287,5.8168,5.8287,200071.3071
2006-10-23 14:50:00,9.75,9.79,9.74,9.78,257220.036675,5.8287,5.8526,5.8227,5.8467,257220.0367
2006-10-23 15:00:00,9.77,9.79,9.77,9.78,222605.9749125,5.8407,5.8526,5.8407,5.8467,222605.9749
2006-10-23 15:10:00,9.79,9.79,9.76,9.77,74811.0367125,5.8526,5.8526,5.8347,5.8407,74811.0367
2006-10-23 15:20:00,9.76,9.77,9.75,9.76,145155.742875,5.8347,5.8407,5.8287,5.8347,145155.7429
2006-10-23 15:30:00,9.75,9.76,9.73,9.73,284830.080075,5.8287,5.8347,5.8168,5.8168,284830.0801
2006-10-23 15:40:00,9.73,9.74,9.72,9.72,286758.7228125,5.8168,5.8227,5.8108,5.8108,286758.7228
2006-10-23 15:50:00,9.73,9.74,9.72,9.74,440238.0817125,5.8168,5.8227,5.8108,5.8227,440238.0817
2006-10-24 09:30:00,9.81,9.87,9.79,9.87,483074.2519875,5.8646,5.9005,5.8526,5.9005,483074.252
2006-10-24 09:40:00,9.87,9.9,9.84,9.85,580825.986525,5.9005,5.9184,5.8825,5.8885,580825.9865
2006-10-24 09:50:00,9.84,9.87,9.84,9.85,327970.7728875,5.8825,5.9005,5.8825,5.8885,327970.7729
2006-10-24 10:00:00,9.84,9.85,9.84,9.84,108105.5008125,5.8825,5.8885,5.8825,5.8825,108105.5008
2006-10-24 10:10:00,9.84,9.85,9.82,9.82,220474.31715,5.8825,5.8885,5.8706,5.8706,220474.3172
2006-10-24 10:20:00,9.82,9.87,9.82,9.85,589352.617575,5.8706,5.9005,5.8706,5.8885,589352.6176
2006-10-24 10:30:00,9.85,9.87,9.81,9.83,389890.3555125,5.8885,5.9005,5.8646,5.8765,389890.3555
2006-10-24 10:40:00,9.83,9.84,9.79,9.8,372837.0934125,5.8765,5.8825,5.8526,5.8586,372837.0934
2006-10-24 10:50:00,9.81,9.81,9.76,9.8,335076.2987625,5.8646,5.8646,5.8347,5.8586,335076.2988
2006-10-24 11:00:00,9.8,9.81,9.78,9.8,258641.14185,5.8586,5.8646,5.8467,5.8586,258641.1418
2006-10-24 11:10:00,9.81,9.81,9.79,9.8,195807.9916125,5.8646,5.8646,5.8526,5.8586,195807.9916
2006-10-24 11:20:00,9.79,9.8,9.77,9.78,292544.651025,5.8526,5.8586,5.8407,5.8467,292544.651
2006-10-24 11:30:00,9.78,9.8,9.77,9.78,641933.50905,5.8467,5.8586,5.8407,5.8467,641933.509
2006-10-24 11:40:00,9.78,9.79,9.77,9.77,188093.4206625,5.8467,5.8526,5.8407,5.8407,188093.4207
2006-10-24 11:50:00,9.77,9.79,9.76,9.78,148606.9983,5.8407,5.8526,5.8347,5.8467,148606.9983
2006-10-24 12:00:00,9.79,9.79,9.77,9.78,282089.3772375,5.8526,5.8526,5.8407,5.8467,282089.3772
2006-10-24 12:10:00,9.78,9.79,9.77,9.78,108410.02335,5.8467,5.8526,5.8407,5.8467,108410.0234
2006-10-24 12:20:00,9.77,9.78,9.77,9.77,159265.2871125,5.8407,5.8467,5.8407,5.8407,159265.2871
2006-10-24 12:30:00,9.78,9.78,9.75,9.75,167081.365575,5.8467,5.8467,5.8287,5.8287,167081.3656
2006-10-24 12:40:00,9.76,9.76,9.74,9.74,474750.6359625,5.8347,5.8347,5.8227,5.8227,474750.636
2006-10-24 12:50:00,9.75,9.75,9.73,9.75,192255.228675,5.8287,5.8287,5.8168,5.8287,192255.2287
2006-10-24 13:00:00,9.74,9.75,9.74,9.74,131858.2587375,5.8227,5.8287,5.8227,5.8227,131858.2587
2006-10-24 13:10:00,9.74,9.76,9.74,9.74,283713.4974375,5.8227,5.8347,5.8227,5.8227,283713.4974
2006-10-24 13:20:00,9.75,9.75,9.74,9.75,35527.629375,5.8287,5.8287,5.8227,5.8287,35527.6294
2006-10-24 13:30:00,9.75,9.77,9.74,9.77,219966.7795875,5.8287,5.8407,5.8227,5.8407,219966.7796
2006-10-24 13:40:00,9.76,9.78,9.76,9.77,455464.2085875,5.8347,5.8467,5.8347,5.8407,455464.2086
2006-10-24 13:50:00,9.76,9.77,9.75,9.75,207887.3856,5.8347,5.8407,5.8287,5.8287,207887.3856
2006-10-24 14:00:00,9.75,9.76,9.74,9.74,61716.5676,5.8287,5.8347,5.8227,5.8227,61716.5676
2006-10-24 14:10:00,9.74,9.76,9.74,9.75,99781.8847875,5.8227,5.8347,5.8227,5.8287,99781.8848
2006-10-24 14:20:00,9.75,9.75,9.74,9.74,63949.732875,5.8287,5.8287,5.8227,5.8227,63949.7329
2006-10-24 14:30:00,9.75,9.75,9.74,9.74,33294.4641,5.8287,5.8287,5.8227,5.8227,33294.4641
2006-10-24 14:40:00,9.75,9.76,9.74,9.76,125970.8230125,5.8287,5.8347,5.8227,5.8347,125970.823
2006-10-24 14:50:00,9.76,9.76,9.75,9.76,105060.2754375,5.8347,5.8347,5.8287,5.8347,105060.2754
2006-10-24 15:00:00,9.76,9.76,9.75,9.75,43952.7529125,5.8347,5.8347,5.8287,5.8287,43952.7529
2006-10-24 15:10:00,9.75,9.76,9.75,9.76,71867.31885,5.8287,5.8347,5.8287,5.8347,71867.3188
2006-10-24 15:20:00,9.76,9.77,9.75,9.75,236004.9665625,5.8347,5.8407,5.8287,5.8287,236004.9666
2006-10-24 15:30:00,9.75,9.76,9.73,9.74,147997.953225,5.8287,5.8347,5.8168,5.8227,147997.9532
2006-10-24 15:40:00,9.74,9.75,9.73,9.75,149216.043375,5.8227,5.8287,5.8168,5.8287,149216.0434
2006-10-24 15:50:00,9.75,9.77,9.74,9.77,376998.901425,5.8287,5.8407,5.8227,5.8407,376998.9014
2006-10-25 09:30:00,9.77,9.84,9.68,9.84,307872.2854125,5.8407,5.8825,5.7869,5.8825,307872.2854
2006-10-25 09:40:00,9.83,9.83,9.78,9.79,372837.0934125,5.8765,5.8765,5.8467,5.8526,372837.0934
2006-10-25 09:50:00,9.79,9.83,9.79,9.82,352535.5909125,5.8526,5.8765,5.8526,5.8706,352535.5909
2006-10-25 10:00:00,9.82,9.82,9.76,9.78,222707.482425,5.8706,5.8706,5.8347,5.8467,222707.4824
2006-10-25 10:10:00,9.78,9.83,9.77,9.82,325331.5775625,5.8467,5.8765,5.8407,5.8706,325331.5776
2006-10-25 10:20:00,9.82,9.83,9.8,9.83,310206.9582,5.8706,5.8765,5.8586,5.8765,310206.9582
2006-10-25 10:30:00,9.83,9.83,9.82,9.82,188093.4206625,5.8765,5.8765,5.8706,5.8706,188093.4207
2006-10-25 10:40:00,9.82,9.82,9.78,9.81,117139.669425,5.8706,5.8706,5.8467,5.8646,117139.6694
2006-10-25 10:50:00,9.8,9.81,9.79,9.81,95112.5392125,5.8586,5.8646,5.8526,5.8646,95112.5392
2006-10-25 11:00:00,9.8,9.81,9.8,9.81,63340.6878,5.8586,5.8646,5.8586,5.8646,63340.6878
2006-10-25 11:10:00,9.8,9.81,9.8,9.81,53088.4290375,5.8586,5.8646,5.8586,5.8646,53088.429
2006-10-25 11:20:00,9.81,9.82,9.8,9.81,66588.9282,5.8646,5.8706,5.8586,5.8646,66588.9282
2006-10-25 11:30:00,9.81,9.84,9.81,9.83,316804.9465125,5.8646,5.8825,5.8646,5.8765,316804.9465
2006-10-25 11:40:00,9.83,9.85,9.83,9.83,113079.368925,5.8765,5.8885,5.8765,5.8765,113079.3689
2006-10-25 11:50:00,9.84,9.84,9.82,9.83,101609.0200125,5.8825,5.8825,5.8706,5.8765,101609.02
2006-10-25 12:00:00,9.83,9.84,9.83,9.84,47404.0083375,5.8765,5.8825,5.8765,5.8825,47404.0083
2006-10-25 12:10:00,9.84,9.85,9.83,9.85,133989.9165,5.8825,5.8885,5.8765,5.8885,133989.9165
2006-10-25 12:20:00,9.84,9.85,9.84,9.85,73389.9315375,5.8825,5.8885,5.8825,5.8885,73389.9315
2006-10-25 12:30:00,9.84,9.85,9.83,9.84,66081.3906375,5.8825,5.8885,5.8765,5.8825,66081.3906
2006-10-25 12:40:00,9.83,9.84,9.81,9.83,306248.1652125,5.8765,5.8825,5.8646,5.8765,306248.1652
2006-10-25 12:50:00,9.83,9.85,9.83,9.85,154494.434025,5.8765,5.8885,5.8765,5.8885,154494.434
2006-10-25 13:00:00,9.84,9.86,9.84,9.86,457900.3888875,5.8825,5.8945,5.8825,5.8945,457900.3889
2006-10-25 13:10:00,9.85,9.86,9.85,9.86,266964.757875,5.8885,5.8945,5.8885,5.8945,266964.7579
2006-10-25 13:20:00,9.86,9.86,9.85,9.85,113789.9215125,5.8945,5.8945,5.8885,5.8885,113789.9215
2006-10-25 13:30:00,9.85,9.86,9.85,9.86,52276.3689375,5.8885,5.8945,5.8885,5.8945,52276.3689
2006-10-25 13:40:00,9.85,9.86,9.85,9.85,152159.7612375,5.8885,5.8945,5.8885,5.8885,152159.7612
2006-10-25 13:50:00,9.86,9.86,9.83,9.84,89326.611,5.8945,5.8945,5.8765,5.8825,89326.611
2006-10-25 14:00:00,9.84,9.84,9.83,9.84,64761.792975,5.8825,5.8825,5.8765,5.8825,64761.793
2006-10-25 14:10:00,9.83,9.85,9.83,9.85,366340.6126125,5.8765,5.8885,5.8765,5.8885,366340.6126
2006-10-25 14:20:00,9.85,9.85,9.8,9.8,620007.88635,5.8885,5.8885,5.8586,5.8586,620007.8864
2006-10-25 14:30:00,9.8,9.83,9.78,9.82,364817.999925,5.8586,5.8765,5.8467,5.8706,364817.9999
2006-10-25 14:40:00,9.82,9.83,9.8,9.81,217327.5842625,5.8706,5.8765,5.8586,5.8646,217327.5843
2006-10-25 14:50:00,9.81,9.82,9.77,9.78,386337.592575,5.8646,5.8706,5.8407,5.8467,386337.5926
2006-10-25 15:00:00,9.78,9.82,9.78,9.82,372228.0483375,5.8467,5.8706,5.8467,5.8706,372228.0483
2006-10-25 15:10:00,9.82,9.82,9.81,9.82,167284.3806,5.8706,5.8706,5.8646,5.8706,167284.3806
2006-10-25 15:20:00,9.81,9.86,9.81,9.84,1420800.6524625,5.8646,5.8945,5.8646,5.8825,1420800.6525
2006-10-25 15:30:00,9.84,9.84,9.83,9.84,300563.7445125,5.8825,5.8825,5.8765,5.8825,300563.7445
2006-10-25 15:40:00,9.84,9.84,9.82,9.84,847790.7444,5.8825,5.8825,5.8706,5.8825,847790.7444
2006-10-25 15:50:00,9.84,9.84,9.82,9.84,807695.2769625,5.8825,5.8825,5.8706,5.8825,807695.277
2006-10-26 09:30:00,9.81,10.1,9.81,9.95,1163073.078225,5.8646,6.038,5.8646,5.9483,1163073.0782
2006-10-26 09:40:00,9.95,9.95,9.84,9.87,422372.7595125,5.9483,5.9483,5.8825,5.9005,422372.7595
2006-10-26 09:50:00,9.88,9.89,9.85,9.85,195401.9615625,5.9064,5.9124,5.8885,5.8885,195401.9616
2006-10-26 10:00:00,9.85,9.86,9.84,9.85,422880.297075,5.8885,5.8945,5.8825,5.8885,422880.2971
2006-10-26 10:10:00,9.84,9.85,9.8,9.8,449373.7578375,5.8825,5.8885,5.8586,5.8586,449373.7578
2006-10-26 10:20:00,9.79,9.82,9.79,9.8,252144.66105,5.8526,5.8706,5.8526,5.8586,252144.661
2006-10-26 10:30:00,9.8,9.85,9.8,9.84,298330.5792375,5.8586,5.8885,5.8586,5.8825,298330.5792
2006-10-26 10:40:00,9.85,9.85,9.8,9.8,88108.52085,5.8885,5.8885,5.8586,5.8586,88108.5208
2006-10-26 10:50:00,9.81,9.83,9.8,9.8,191646.1836,5.8646,5.8765,5.8586,5.8586,191646.1836
2006-10-26 11:00:00,9.81,9.81,9.75,9.76,151652.223675,5.8646,5.8646,5.8287,5.8347,151652.2237
2006-10-26 11:10:00,9.76,9.81,9.76,9.76,306958.7178,5.8347,5.8646,5.8347,5.8347,306958.7178
2006-10-26 11:20:00,9.76,9.79,9.76,9.77,58062.29715,5.8347,5.8526,5.8347,5.8407,58062.2972
2006-10-26 11:30:00,9.77,9.78,9.76,9.77,149825.08845,5.8407,5.8467,5.8347,5.8407,149825.0884
2006-10-26 11:40:00,9.77,9.78,9.77,9.78,28523.6110125,5.8407,5.8467,5.8407,5.8467,28523.611
2006-10-26 11:50:00,9.77,9.78,9.75,9.76,131858.2587375,5.8407,5.8467,5.8287,5.8347,131858.2587
2006-10-26 12:00:00,9.76,9.81,9.75,9.8,183627.0901125,5.8347,5.8646,5.8287,5.8586,183627.0901
2006-10-26 12:10:00,9.8,9.86,9.8,9.84,421459.1919,5.8586,5.8945,5.8586,5.8825,421459.1919
2006-10-26 12:20:00,9.84,9.85,9.8,9.84,108613.038375,5.8825,5.8885,5.8586,5.8825,108613.0384
2006-10-26 12:30:00,9.84,9.85,9.81,9.82,42227.1252,5.8825,5.8885,5.8646,5.8706,42227.1252
2006-10-26 12:40:00,9.82,9.82,9.81,9.82,26594.968275,5.8706,5.8706,5.8646,5.8706,26594.9683
2006-10-26 12:50:00,9.82,9.85,9.81,9.85,109019.068425,5.8706,5.8885,5.8646,5.8885,109019.0684
2006-10-26 13:00:00,9.85,9.85,9.84,9.85,185352.717825,5.8885,5.8885,5.8825,5.8885,185352.7178
2006-10-26 13:10:00,9.85,9.85,9.84,9.84,35223.1068375,5.8885,5.8885,5.8825,5.8825,35223.1068
2006-10-26 13:20:00,9.84,9.85,9.83,9.83,40095.4674375,5.8825,5.8885,5.8765,5.8765,40095.4674
2006-10-26 13:30:00,9.83,9.84,9.83,9.84,36644.2120125,5.8765,5.8825,5.8765,5.8825,36644.212
2006-10-26 13:40:00,9.84,9.84,9.83,9.84,64152.7479,5.8825,5.8825,5.8765,5.8825,64152.7479
2006-10-26 13:50:00,9.84,9.85,9.83,9.83,77450.2320375,5.8825,5.8885,5.8765,5.8765,77450.232
2006-10-26 14:00:00,9.84,9.85,9.83,9.84,103030.1251875,5.8825,5.8885,5.8765,5.8825,103030.1252
2006-10-26 14:10:00,9.84,9.85,9.83,9.84,55626.11685,5.8825,5.8885,5.8765,5.8825,55626.1168
2006-10-26 14:20:00,9.84,9.85,9.83,9.85,106582.888125,5.8825,5.8885,5.8765,5.8885,106582.8881
2006-10-26 14:30:00,9.84,9.85,9.84,9.85,52073.3539125,5.8825,5.8885,5.8825,5.8885,52073.3539
2006-10-26 14:40:00,9.84,9.85,9.84,9.85,70446.213675,5.8825,5.8885,5.8825,5.8885,70446.2137
2006-10-26 14:50:00,9.85,9.87,9.84,9.86,368675.2854,5.8885,5.9005,5.8825,5.8945,368675.2854
2006-10-26 15:00:00,9.86,9.87,9.85,9.86,73491.43905,5.8945,5.9005,5.8885,5.8945,73491.439
2006-10-26 15:10:00,9.86,9.86,9.85,9.85,48622.0984875,5.8945,5.8945,5.8885,5.8885,48622.0985
2006-10-26 15:20:00,9.86,9.86,9.85,9.86,64660.2854625,5.8945,5.8945,5.8885,5.8945,64660.2855
2006-10-26 15:30:00,9.85,9.86,9.85,9.86,104146.707825,5.8885,5.8945,5.8885,5.8945,104146.7078
2006-10-26 15:40:00,9.85,9.86,9.83,9.84,208699.4457,5.8885,5.8945,5.8765,5.8825,208699.4457
2006-10-26 15:50:00,9.84,9.84,9.77,9.83,424707.4323,5.8825,5.8825,5.8407,5.8765,424707.4323
2006-10-27 09:30:00,9.83,9.84,9.71,9.74,175303.4740875,5.8765,5.8825,5.8048,5.8227,175303.4741
2006-10-27 09:40:00,9.74,9.79,9.74,9.75,186469.3004625,5.8227,5.8526,5.8227,5.8287,186469.3005
2006-10-27 09:50:00,9.75,9.78,9.75,9.77,145561.772925,5.8287,5.8467,5.8287,5.8407,145561.7729
2006-10-27 10:00:00,9.77,9.77,9.74,9.75,109120.5759375,5.8407,5.8407,5.8227,5.8287,109120.5759
2006-10-27 10:10:00,9.75,9.77,9.74,9.74,140181.8747625,5.8287,5.8407,5.8227,5.8227,140181.8748
2006-10-27 10:20:00,9.74,9.75,9.73,9.74,171953.726175,5.8227,5.8287,5.8168,5.8227,171953.7262
2006-10-27 10:30:00,9.73,9.75,9.71,9.74,192864.27375,5.8168,5.8287,5.8048,5.8227,192864.2738
2006-10-27 10:40:00,9.75,9.75,9.72,9.75,263818.0249875,5.8287,5.8287,5.8108,5.8287,263818.025
2006-10-27 10:50:00,9.74,9.75,9.74,9.75,109019.068425,5.8227,5.8287,5.8227,5.8287,109019.0684
2006-10-27 11:00:00,9.75,9.76,9.74,9.76,237121.5492,5.8287,5.8347,5.8227,5.8347,237121.5492
2006-10-27 11:10:00,9.76,9.76,9.72,9.73,237527.57925,5.8347,5.8347,5.8108,5.8168,237527.5792
2006-10-27 11:20:00,9.72,9.73,9.71,9.71,143937.652725,5.8108,5.8168,5.8048,5.8048,143937.6527
2006-10-27 11:30:00,9.72,9.72,9.7,9.71,122113.5375375,5.8108,5.8108,5.7988,5.8048,122113.5375
2006-10-27 11:40:00,9.71,9.72,9.71,9.71,52479.3839625,5.8048,5.8108,5.8048,5.8048,52479.384
2006-10-27 11:50:00,9.72,9.72,9.7,9.7,215906.4790875,5.8108,5.8108,5.7988,5.7988,215906.4791
2006-10-27 12:00:00,9.7,9.71,9.67,9.67,225346.67775,5.7988,5.8048,5.7809,5.7809,225346.6778
2006-10-27 12:10:00,9.68,9.68,9.64,9.67,188397.9432,5.7869,5.7869,5.763,5.7809,188397.9432
2006-10-27 12:20:00,9.67,9.69,9.66,9.66,81104.5024875,5.7809,5.7929,5.7749,5.7749,81104.5025
2006-10-27 12:30:00,9.67,9.7,9.66,9.67,164746.6927875,5.7809,5.7988,5.7749,5.7809,164746.6928
2006-10-27 12:40:00,9.68,9.7,9.67,9.68,132771.82635,5.7869,5.7988,5.7809,5.7869,132771.8264
2006-10-27 12:50:00,9.68,9.68,9.66,9.67,142009.0099875,5.7869,5.7869,5.7749,5.7809,142009.01
2006-10-27 13:00:00,9.67,9.7,9.66,9.66,125970.8230125,5.7809,5.7988,5.7749,5.7749,125970.823
2006-10-27 13:10:00,9.67,9.69,9.66,9.68,171446.1886125,5.7809,5.7929,5.7749,5.7869,171446.1886
2006-10-27 13:20:00,9.68,9.7,9.68,9.69,271431.088425,5.7869,5.7988,5.7869,5.7929,271431.0884
2006-10-27 13:30:00,9.68,9.68,9.62,9.62,271634.10345,5.7869,5.7869,5.751,5.751,271634.1034
2006-10-27 13:40:00,9.63,9.65,9.63,9.63,179769.8046375,5.757,5.7689,5.757,5.757,179769.8046
2006-10-27 13:50:00,9.62,9.63,9.6,9.6,376288.3488375,5.751,5.757,5.7391,5.7391,376288.3488
2006-10-27 14:00:00,9.6,9.63,9.6,9.63,282596.9148,5.7391,5.757,5.7391,5.757,282596.9148
2006-10-27 14:10:00,9.62,9.64,9.62,9.63,130538.661075,5.751,5.763,5.751,5.757,130538.6611
2006-10-27 14:20:00,9.63,9.64,9.62,9.62,200781.859725,5.757,5.763,5.751,5.751,200781.8597
2006-10-27 14:30:00,9.63,9.64,9.61,9.62,313861.22865,5.757,5.763,5.745,5.751,313861.2286
2006-10-27 14:40:00,9.62,9.64,9.61,9.62,575446.0883625,5.751,5.763,5.745,5.751,575446.0884
2006-10-27 14:50:00,9.62,9.62,9.61,9.62,530985.7978875,5.751,5.751,5.745,5.751,530985.7979
2006-10-27 15:00:00,9.62,9.66,9.62,9.65,260468.277075,5.751,5.7749,5.751,5.7689,260468.2771
2006-10-27 15:10:00,9.66,9.66,9.62,9.62,63645.2103375,5.7749,5.7749,5.751,5.751,63645.2103
2006-10-27 15:20:00,9.62,9.62,9.62,9.62,152464.283775,5.751,5.751,5.751,5.751,152464.2838
2006-10-27 15:30:00,9.62,9.62,9.58,9.6,419429.04165,5.751,5.751,5.7271,5.7391,419429.0417
2006-10-27 15:40:00,9.6,9.6,9.58,9.59,259656.216975,5.7391,5.7391,5.7271,5.7331,259656.217
2006-10-27 15:50:00,9.59,9.59,9.56,9.56,259554.7094625,5.7331,5.7331,5.7151,5.7151,259554.7095
2006-10-30 09:30:00,9.56,9.56,9.48,9.54,369690.360525,5.7151,5.7151,5.6673,5.7032,369690.3605
2006-10-30 09:40:00,9.53,9.61,9.53,9.58,266355.7128,5.6972,5.745,5.6972,5.7271,266355.7128
2006-10-30 09:50:00,9.58,9.58,9.53,9.53,284424.050025,5.7271,5.7271,5.6972,5.6972,284424.05
2006-10-30 10:00:00,9.53,9.55,9.47,9.5,255494.4089625,5.6972,5.7092,5.6613,5.6793,255494.409
2006-10-30 10:10:00,9.5,9.56,9.48,9.5,403086.3321375,5.6793,5.7151,5.6673,5.6793,403086.3321
2006-10-30 10:20:00,9.49,9.5,9.44,9.5,339542.6293125,5.6733,5.6793,5.6434,5.6793,339542.6293
2006-10-30 10:30:00,9.49,9.5,9.47,9.48,101913.54255,5.6733,5.6793,5.6613,5.6673,101913.5426
2006-10-30 10:40:00,9.49,9.52,9.48,9.5,117748.7145,5.6733,5.6912,5.6673,5.6793,117748.7145
2006-10-30 10:50:00,9.49,9.56,9.49,9.54,259453.20195,5.6733,5.7151,5.6733,5.7032,259453.202
2006-10-30 11:00:00,9.53,9.59,9.52,9.56,278942.64435,5.6972,5.7331,5.6912,5.7151,278942.6444
2006-10-30 11:10:00,9.56,9.58,9.56,9.57,72882.393975,5.7151,5.7271,5.7151,5.7211,72882.394
2006-10-30 11:20:00,9.58,9.59,9.57,9.59,145561.772925,5.7271,5.7331,5.7211,5.7331,145561.7729
2006-10-30 11:30:00,9.58,9.59,9.54,9.54,205451.2053,5.7271,5.7331,5.7032,5.7032,205451.2053
2006-10-30 11:40:00,9.53,9.56,9.53,9.55,95112.5392125,5.6972,5.7151,5.6972,5.7092,95112.5392
2006-10-30 11:50:00,9.55,9.55,9.5,9.53,330609.9682125,5.7092,5.7092,5.6793,5.6972,330609.9682
2006-10-30 12:00:00,9.52,9.53,9.48,9.49,386337.592575,5.6912,5.6972,5.6673,5.6733,386337.5926
2006-10-30 12:10:00,9.5,9.5,9.46,9.46,341572.7795625,5.6793,5.6793,5.6554,5.6554,341572.7796
2006-10-30 12:20:00,9.46,9.47,9.43,9.46,282799.929825,5.6554,5.6613,5.6374,5.6554,282799.9298
2006-10-30 12:30:00,9.47,9.47,9.42,9.42,362990.8647,5.6613,5.6613,5.6314,5.6314,362990.8647
2006-10-30 12:40:00,9.43,9.44,9.42,9.44,364513.4773875,5.6374,5.6434,5.6314,5.6434,364513.4774
2006-10-30 12:50:00,9.44,9.46,9.42,9.43,168806.9932875,5.6434,5.6554,5.6314,5.6374,168806.9933
2006-10-30 13:00:00,9.43,9.43,9.38,9.43,541441.071675,5.6374,5.6374,5.6075,5.6374,541441.0717
2006-10-30 13:10:00,9.42,9.44,9.42,9.42,56641.191975,5.6314,5.6434,5.6314,5.6314,56641.192
2006-10-30 13:20:00,9.43,9.46,9.42,9.45,540730.5190875,5.6374,5.6554,5.6314,5.6494,540730.5191
2006-10-30 13:30:00,9.45,9.48,9.45,9.47,165152.7228375,5.6494,5.6673,5.6494,5.6613,165152.7228
2006-10-30 13:40:00,9.48,9.49,9.46,9.49,554434.033275,5.6673,5.6733,5.6554,5.6733,554434.0333
2006-10-30 13:50:00,9.49,9.5,9.48,9.5,230117.5308375,5.6733,5.6793,5.6673,5.6793,230117.5308
2006-10-30 14:00:00,9.5,9.5,9.47,9.47,102725.60265,5.6793,5.6793,5.6613,5.6613,102725.6026
2006-10-30 14:10:00,9.46,9.48,9.46,9.48,141805.9949625,5.6554,5.6673,5.6554,5.6673,141805.995
2006-10-30 14:20:00,9.48,9.48,9.47,9.48,145155.742875,5.6673,5.6673,5.6613,5.6673,145155.7429
2006-10-30 14:30:00,9.48,9.48,9.45,9.47,426331.5525,5.6673,5.6673,5.6494,5.6613,426331.5525
2006-10-30 14:40:00,9.47,9.52,9.44,9.52,752576.697675,5.6613,5.6912,5.6434,5.6912,752576.6977
2006-10-30 14:50:00,9.52,9.52,9.5,9.52,215804.971575,5.6912,5.6912,5.6793,5.6912,215804.9716
2006-10-30 15:00:00,9.52,9.52,9.48,9.49,254479.3338375,5.6912,5.6912,5.6673,5.6733,254479.3338
2006-10-30 15:10:00,9.48,9.5,9.47,9.5,218444.1669,5.6673,5.6793,5.6613,5.6793,218444.1669
2006-10-30 15:20:00,9.5,9.52,9.49,9.5,616353.6159,5.6793,5.6912,5.6733,5.6793,616353.6159
2006-10-30 15:30:00,9.5,9.5,9.47,9.48,550982.77785,5.6793,5.6793,5.6613,5.6673,550982.7778
2006-10-30 15:40:00,9.49,9.49,9.46,9.47,495762.69105,5.6733,5.6733,5.6554,5.6613,495762.691
2006-10-30 15:50:00,9.48,9.54,9.47,9.53,776938.500675,5.6673,5.7032,5.6613,5.6972,776938.5007
2006-10-31 09:30:00,9.61,9.65,9.56,9.65,758768.6559375,5.745,5.7689,5.7151,5.7689,758768.6559
2006-10-31 09:40:00,9.65,9.68,9.57,9.61,719586.7561125,5.7689,5.7869,5.7211,5.745,719586.7561
2006-10-31 09:50:00,9.62,9.63,9.61,9.62,172664.2787625,5.751,5.757,5.745,5.751,172664.2788
2006-10-31 10:00:00,9.62,9.62,9.59,9.6,240572.804625,5.751,5.751,5.7331,5.7391,240572.8046
2006-10-31 10:10:00,9.6,9.62,9.59,9.6,151753.7311875,5.7391,5.751,5.7331,5.7391,151753.7312
2006-10-31 10:20:00,9.61,9.61,9.58,9.59,222504.4674,5.745,5.745,5.7271,5.7331,222504.4674
2006-10-31 10:30:00,9.59,9.6,9.58,9.58,100492.437375,5.7331,5.7391,5.7271,5.7271,100492.4374
2006-10-31 10:40:00,9.59,9.59,9.52,9.52,185352.717825,5.7331,5.7331,5.6912,5.6912,185352.7178
2006-10-31 10:50:00,9.52,9.6,9.52,9.59,308481.3304875,5.6912,5.7391,5.6912,5.7331,308481.3305
2006-10-31 11:00:00,9.59,9.61,9.59,9.6,129828.1084875,5.7331,5.745,5.7331,5.7391,129828.1085
2006-10-31 11:10:00,9.6,9.6,9.59,9.6,43140.6928125,5.7391,5.7391,5.7331,5.7391,43140.6928
2006-10-31 11:20:00,9.6,9.61,9.59,9.61,56336.6694375,5.7391,5.745,5.7331,5.745,56336.6694
2006-10-31 11:30:00,9.61,9.62,9.58,9.59,217124.5692375,5.745,5.751,5.7271,5.7331,217124.5692
2006-10-31 11:40:00,9.59,9.59,9.55,9.56,47505.51585,5.7331,5.7331,5.7092,5.7151,47505.5159
2006-10-31 11:50:00,9.56,9.56,9.55,9.56,25275.3706125,5.7151,5.7151,5.7092,5.7151,25275.3706
2006-10-31 12:00:00,9.56,9.58,9.55,9.56,75521.5893,5.7151,5.7271,5.7092,5.7151,75521.5893
2006-10-31 12:10:00,9.56,9.57,9.55,9.56,45881.39565,5.7151,5.7211,5.7092,5.7151,45881.3956
2006-10-31 12:20:00,9.56,9.56,9.55,9.56,135614.0367,5.7151,5.7151,5.7092,5.7151,135614.0367
2006-10-31 12:30:00,9.56,9.58,9.55,9.57,200071.3071375,5.7151,5.7271,5.7092,5.7211,200071.3071
2006-10-31 12:40:00,9.57,9.57,9.53,9.56,192052.21365,5.7211,5.7211,5.6972,5.7151,192052.2136
2006-10-31 12:50:00,9.56,9.57,9.55,9.57,95721.5842875,5.7151,5.7211,5.7092,5.7211,95721.5843
2006-10-31 13:00:00,9.57,9.57,9.54,9.56,88920.58095,5.7211,5.7211,5.7032,5.7151,88920.581
2006-10-31 13:10:00,9.56,9.56,9.55,9.56,64761.792975,5.7151,5.7151,5.7092,5.7151,64761.793
2006-10-31 13:20:00,9.56,9.56,9.54,9.54,67604.003325,5.7151,5.7151,5.7032,5.7032,67604.0033
2006-10-31 13:30:00,9.55,9.55,9.52,9.52,139369.8146625,5.7092,5.7092,5.6912,5.6912,139369.8147
2006-10-31 13:40:00,9.52,9.53,9.51,9.53,301071.282075,5.6912,5.6972,5.6852,5.6972,301071.2821
2006-10-31 13:50:00,9.53,9.53,9.51,9.52,174897.4440375,5.6972,5.6972,5.6852,5.6912,174897.444
2006-10-31 14:00:00,9.51,9.53,9.51,9.51,85875.355575,5.6852,5.6972,5.6852,5.6852,85875.3556
2006-10-31 14:10:00,9.51,9.53,9.51,9.53,112571.8313625,5.6852,5.6972,5.6852,5.6972,112571.8314
2006-10-31 14:20:00,9.54,9.54,9.52,9.52,125970.8230125,5.7032,5.7032,5.6912,5.6912,125970.823
2006-10-31 14:30:00,9.53,9.53,9.52,9.53,80698.4724375,5.6972,5.6972,5.6912,5.6972,80698.4724
2006-10-31 14:40:00,9.53,9.54,9.52,9.53,69735.6610875,5.6972,5.7032,5.6912,5.6972,69735.6611
2006-10-31 14:50:00,9.54,9.58,9.52,9.55,306755.702775,5.7032,5.7271,5.6912,5.7092,306755.7028
2006-10-31 15:00:00,9.55,9.58,9.54,9.58,470791.842975,5.7092,5.7271,5.7032,5.7271,470791.843
2006-10-31 15:10:00,9.57,9.61,9.54,9.54,258032.096775,5.7211,5.745,5.7032,5.7032,258032.0968
2006-10-31 15:20:00,9.55,9.57,9.54,9.56,170126.59095,5.7092,5.7211,5.7032,5.7151,170126.591
2006-10-31 15:30:00,9.56,9.58,9.55,9.58,160584.884775,5.7151,5.7271,5.7092,5.7271,160584.8848
2006-10-31 15:40:00,9.57,9.58,9.56,9.56,72780.8864625,5.7211,5.7271,5.7151,5.7151,72780.8865
2006-10-31 15:50:00,9.57,9.57,9.56,9.57,223824.0650625,5.7211,5.7211,5.7151,5.7211,223824.0651
2006-11-01 09:30:00,9.62,9.63,9.58,9.59,1294525.3069125,5.751,5.757,5.7271,5.7331,1294525.3069
2006-11-01 09:40:00,9.59,9.6,9.57,9.58,525707.4072375,5.7331,5.7391,5.7211,5.7271,525707.4072
2006-11-01 09:50:00,9.57,9.58,9.56,9.58,144851.2203375,5.7211,5.7271,5.7151,5.7271,144851.2203
2006-11-01 10:00:00,9.57,9.58,9.57,9.57,99071.3322,5.7211,5.7271,5.7211,5.7211,99071.3322
2006-11-01 10:10:00,9.57,9.58,9.53,9.55,488149.6276125,5.7211,5.7271,5.6972,5.7092,488149.6276
2006-11-01 10:20:00,9.55,9.56,9.53,9.54,115008.0116625,5.7092,5.7151,5.6972,5.7032,115008.0117
2006-11-01 10:30:00,9.53,9.54,9.49,9.52,121910.5225125,5.6972,5.7032,5.6733,5.6912,121910.5225
2006-11-01 10:40:00,9.52,9.55,9.51,9.51,195807.9916125,5.6912,5.7092,5.6852,5.6852,195807.9916
2006-11-01 10:50:00,9.52,9.53,9.5,9.52,59889.432375,5.6912,5.6972,5.6793,5.6912,59889.4324
2006-11-01 11:00:00,9.52,9.53,9.51,9.52,85063.295475,5.6912,5.6972,5.6852,5.6912,85063.2955
2006-11-01 11:10:00,9.52,9.53,9.5,9.5,68720.5859625,5.6912,5.6972,5.6793,5.6793,68720.586
2006-11-01 11:20:00,9.51,9.51,9.49,9.5,72476.363925,5.6852,5.6852,5.6733,5.6793,72476.3639
2006-11-01 11:30:00,9.49,9.51,9.49,9.51,110541.6811125,5.6733,5.6852,5.6733,5.6852,110541.6811
2006-11-01 11:40:00,9.51,9.51,9.48,9.49,267472.2954375,5.6852,5.6852,5.6673,5.6733,267472.2954
2006-11-01 11:50:00,9.49,9.49,9.45,9.46,212962.761225,5.6733,5.6733,5.6494,5.6554,212962.7612
2006-11-01 12:00:00,9.46,9.47,9.44,9.47,142516.54755,5.6554,5.6613,5.6434,5.6613,142516.5476
2006-11-01 12:10:00,9.47,9.47,9.45,9.45,69329.6310375,5.6613,5.6613,5.6494,5.6494,69329.631
2006-11-01 12:20:00,9.45,9.46,9.45,9.45,31568.8363875,5.6494,5.6554,5.6494,5.6494,31568.8364
2006-11-01 12:30:00,9.46,9.46,9.43,9.43,91559.776275,5.6554,5.6554,5.6374,5.6374,91559.7763
2006-11-01 12:40:00,9.43,9.46,9.43,9.45,163630.11015,5.6374,5.6554,5.6374,5.6494,163630.1102
2006-11-01 12:50:00,9.45,9.45,9.44,9.44,170634.1285125,5.6494,5.6494,5.6434,5.6434,170634.1285
2006-11-01 13:00:00,9.45,9.45,9.42,9.42,306248.1652125,5.6494,5.6494,5.6314,5.6314,306248.1652
2006-11-01 13:10:00,9.42,9.43,9.41,9.42,68923.6009875,5.6314,5.6374,5.6255,5.6314,68923.601
2006-11-01 13:20:00,9.41,9.42,9.41,9.42,117241.1769375,5.6255,5.6314,5.6255,5.6314,117241.1769
2006-11-01 13:30:00,9.42,9.43,9.41,9.42,113282.38395,5.6314,5.6374,5.6255,5.6314,113282.384
2006-11-01 13:40:00,9.43,9.43,9.41,9.41,829722.407175,5.6374,5.6374,5.6255,5.6255,829722.4072
2006-11-01 13:50:00,9.42,9.42,9.41,9.41,89326.611,5.6314,5.6314,5.6255,5.6255,89326.611
2006-11-01 14:00:00,9.41,9.42,9.4,9.4,210932.610975,5.6255,5.6314,5.6195,5.6195,210932.611
2006-11-01 14:10:00,9.4,9.41,9.38,9.4,485307.4172625,5.6195,5.6255,5.6075,5.6195,485307.4173
2006-11-01 14:20:00,9.39,9.4,9.38,9.39,515353.6409625,5.6135,5.6195,5.6075,5.6135,515353.641
2006-11-01 14:30:00,9.39,9.4,9.36,9.36,423793.8646875,5.6135,5.6195,5.5956,5.5956,423793.8647
2006-11-01 14:40:00,9.37,9.38,9.36,9.36,281784.8547,5.6016,5.6075,5.5956,5.5956,281784.8547
2006-11-01 14:50:00,9.36,9.38,9.32,9.33,944628.911325,5.5956,5.6075,5.5717,5.5776,944628.9113
2006-11-01 15:00:00,9.32,9.33,9.3,9.3,261280.337175,5.5717,5.5776,5.5597,5.5597,261280.3372
2006-11-01 15:10:00,9.3,9.34,9.3,9.33,314368.7662125,5.5597,5.5836,5.5597,5.5776,314368.7662
2006-11-01 15:20:00,9.33,9.33,9.32,9.32,113079.368925,5.5776,5.5776,5.5717,5.5717,113079.3689
2006-11-01 15:30:00,9.32,9.33,9.32,9.33,249302.4507,5.5717,5.5776,5.5717,5.5776,249302.4507
2006-11-01 15:40:00,9.33,9.33,9.32,9.33,346952.677725,5.5776,5.5776,5.5717,5.5776,346952.6777
2006-11-01 15:50:00,9.33,9.33,9.31,9.32,578085.2836875,5.5776,5.5776,5.5657,5.5717,578085.2837
2006-11-02 09:30:00,9.36,9.38,9.31,9.35,664265.1618,5.5956,5.6075,5.5657,5.5896,664265.1618
2006-11-02 09:40:00,9.35,9.36,9.27,9.31,1088363.549025,5.5896,5.5956,5.5418,5.5657,1088363.549
2006-11-02 09:50:00,9.31,9.33,9.25,9.33,762016.8963375,5.5657,5.5776,5.5298,5.5776,762016.8963
2006-11-02 10:00:00,9.32,9.33,9.27,9.3,803634.9764625,5.5717,5.5776,5.5418,5.5597,803634.9765
2006-11-02 10:10:00,9.3,9.31,9.29,9.3,89022.0884625,5.5597,5.5657,5.5537,5.5597,89022.0885
2006-11-02 10:20:00,9.3,9.3,9.26,9.3,303507.462375,5.5597,5.5597,5.5358,5.5597,303507.4624
2006-11-02 10:30:00,9.29,9.3,9.23,9.26,431305.4206125,5.5537,5.5597,5.5179,5.5358,431305.4206
2006-11-02 10:40:00,9.27,9.29,9.26,9.28,329290.37055,5.5418,5.5537,5.5358,5.5477,329290.3706
2006-11-02 10:50:00,9.28,9.31,9.22,9.31,735929.465625,5.5477,5.5657,5.5119,5.5657,735929.4656
2006-11-02 11:00:00,9.32,9.36,9.31,9.32,370603.9281375,5.5717,5.5956,5.5657,5.5717,370603.9281
2006-11-02 11:10:00,9.33,9.33,9.3,9.31,146881.3705875,5.5776,5.5776,5.5597,5.5657,146881.3706
2006-11-02 11:20:00,9.3,9.35,9.3,9.32,349997.9031,5.5597,5.5896,5.5597,5.5717,349997.9031
2006-11-02 11:30:00,9.33,9.35,9.31,9.34,947065.091625,5.5776,5.5896,5.5657,5.5836,947065.0916
2006-11-02 11:40:00,9.33,9.38,9.33,9.37,584987.7945375,5.5776,5.6075,5.5776,5.6016,584987.7945
2006-11-02 11:50:00,9.37,9.38,9.36,9.36,266254.2052875,5.6016,5.6075,5.5956,5.5956,266254.2053
2006-11-02 12:00:00,9.36,9.37,9.36,9.37,168806.9932875,5.5956,5.6016,5.5956,5.6016,168806.9933
2006-11-02 12:10:00,9.37,9.37,9.33,9.33,555043.07835,5.6016,5.6016,5.5776,5.5776,555043.0784
2006-11-02 12:20:00,9.33,9.34,9.33,9.33,142516.54755,5.5776,5.5836,5.5776,5.5776,142516.5476
2006-11-02 12:30:00,9.34,9.36,9.33,9.36,264528.577575,5.5836,5.5956,5.5776,5.5956,264528.5776
2006-11-02 12:40:00,9.36,9.36,9.34,9.35,173780.8614,5.5956,5.5956,5.5836,5.5896,173780.8614
2006-11-02 12:50:00,9.35,9.36,9.35,9.36,74100.484125,5.5896,5.5956,5.5896,5.5956,74100.4841
2006-11-02 13:00:00,9.36,9.36,9.33,9.35,151246.193625,5.5956,5.5956,5.5776,5.5896,151246.1936
2006-11-02 13:10:00,9.34,9.36,9.34,9.35,164239.155225,5.5836,5.5956,5.5836,5.5896,164239.1552
2006-11-02 13:20:00,9.35,9.39,9.35,9.37,295894.3989375,5.5896,5.6135,5.5896,5.6016,295894.3989
2006-11-02 13:30:00,9.37,9.38,9.36,9.38,292849.1735625,5.6016,5.6075,5.5956,5.6075,292849.1736
2006-11-02 13:40:00,9.38,9.42,9.37,9.41,247881.345525,5.6075,5.6314,5.6016,5.6255,247881.3455
2006-11-02 13:50:00,9.41,9.42,9.38,9.39,305030.0750625,5.6255,5.6314,5.6075,5.6135,305030.0751
2006-11-02 14:00:00,9.4,9.4,9.39,9.4,171040.1585625,5.6195,5.6195,5.6135,5.6195,171040.1586
2006-11-02 14:10:00,9.4,9.4,9.37,9.37,162005.98995,5.6195,5.6195,5.6016,5.6016,162005.99
2006-11-02 14:20:00,9.37,9.38,9.37,9.37,92168.82135,5.6016,5.6075,5.6016,5.6016,92168.8214
2006-11-02 14:30:00,9.38,9.38,9.37,9.37,140587.9048125,5.6075,5.6075,5.6016,5.6016,140587.9048
2006-11-02 14:40:00,9.38,9.38,9.36,9.38,139065.292125,5.6075,5.6075,5.5956,5.6075,139065.2921
2006-11-02 14:50:00,9.38,9.38,9.36,9.36,136527.6043125,5.6075,5.6075,5.5956,5.5956,136527.6043
2006-11-02 15:00:00,9.37,9.37,9.36,9.36,154697.44905,5.6016,5.6016,5.5956,5.5956,154697.449
2006-11-02 15:10:00,9.36,9.37,9.36,9.36,187687.3906125,5.5956,5.6016,5.5956,5.5956,187687.3906
2006-11-02 15:20:00,9.37,9.37,9.36,9.37,116023.0867875,5.6016,5.6016,5.5956,5.6016,116023.0868
2006-11-02 15:30:00,9.37,9.37,9.33,9.35,450997.8780375,5.6016,5.6016,5.5776,5.5896,450997.878
2006-11-02 15:40:00,9.35,9.36,9.34,9.34,270416.0133,5.5896,5.5956,5.5836,5.5836,270416.0133
2006-11-02 15:50:00,9.34,9.37,9.34,9.36,386743.622625,5.5836,5.6016,5.5836,5.5956,386743.6226
2006-11-03 09:30:00,9.34,9.37,9.27,9.33,1458967.4771625,5.5836,5.6016,5.5418,5.5776,1458967.4772
2006-11-03 09:40:00,9.33,9.33,9.28,9.3,477186.8162625,5.5776,5.5776,5.5477,5.5597,477186.8163
2006-11-03 09:50:00,9.3,9.3,9.28,9.3,229102.4557125,5.5597,5.5597,5.5477,5.5597,229102.4557
2006-11-03 10:00:00,9.3,9.33,9.29,9.31,852866.120025,5.5597,5.5776,5.5537,5.5657,852866.12
2006-11-03 10:10:00,9.31,9.31,9.29,9.29,322793.88975,5.5657,5.5657,5.5537,5.5537,322793.8897
2006-11-03 10:20:00,9.3,9.3,9.29,9.29,44460.290475,5.5597,5.5597,5.5537,5.5537,44460.2905
2006-11-03 10:30:00,9.29,9.3,9.28,9.29,276810.9865875,5.5537,5.5597,5.5477,5.5537,276810.9866
2006-11-03 10:40:00,9.28,9.3,9.27,9.29,268893.4006125,5.5477,5.5597,5.5418,5.5537,268893.4006
2006-11-03 10:50:00,9.29,9.32,9.29,9.3,332843.1334875,5.5537,5.5717,5.5537,5.5597,332843.1335
2006-11-03 11:00:00,9.31,9.32,9.29,9.31,176115.5341875,5.5657,5.5717,5.5537,5.5657,176115.5342
2006-11-03 11:10:00,9.31,9.32,9.3,9.3,61310.53755,5.5657,5.5717,5.5597,5.5597,61310.5376
2006-11-03 11:20:00,9.3,9.31,9.29,9.3,162412.02,5.5597,5.5657,5.5537,5.5597,162412.02
2006-11-03 11:30:00,9.3,9.31,9.3,9.3,43039.1853,5.5597,5.5657,5.5597,5.5597,43039.1853
2006-11-03 11:40:00,9.3,9.31,9.3,9.31,36339.689475,5.5597,5.5657,5.5597,5.5657,36339.6895
2006-11-03 11:50:00,9.3,9.31,9.3,9.3,95315.5542375,5.5597,5.5657,5.5597,5.5597,95315.5542
2006-11-03 12:00:00,9.3,9.31,9.3,9.31,23448.2353875,5.5597,5.5657,5.5597,5.5657,23448.2354
2006-11-03 12:10:00,9.31,9.31,9.29,9.29,259859.232,5.5657,5.5657,5.5537,5.5537,259859.232
2006-11-03 12:20:00,9.29,9.3,9.26,9.26,546414.9397875,5.5537,5.5597,5.5358,5.5358,546414.9398
2006-11-03 12:30:00,9.26,9.29,9.26,9.26,183931.61265,5.5358,5.5537,5.5358,5.5358,183931.6126
2006-11-03 12:40:00,9.27,9.29,9.27,9.29,105770.828025,5.5418,5.5537,5.5418,5.5537,105770.828
2006-11-03 12:50:00,9.29,9.29,9.28,9.28,226564.7679,5.5537,5.5537,5.5477,5.5477,226564.7679
2006-11-03 13:00:00,9.29,9.29,9.28,9.29,29437.178625,5.5537,5.5537,5.5477,5.5537,29437.1786
2006-11-03 13:10:00,9.29,9.29,9.28,9.28,138659.262075,5.5537,5.5537,5.5477,5.5477,138659.2621
2006-11-03 13:20:00,9.28,9.3,9.28,9.29,365325.5374875,5.5477,5.5597,5.5477,5.5537,365325.5375
2006-11-03 13:30:00,9.3,9.3,9.29,9.3,57148.7295375,5.5597,5.5597,5.5537,5.5597,57148.7295
2006-11-03 13:40:00,9.3,9.3,9.29,9.29,21824.1151875,5.5597,5.5597,5.5537,5.5537,21824.1152
2006-11-03 13:50:00,9.29,9.31,9.29,9.31,93082.3889625,5.5537,5.5657,5.5537,5.5657,93082.389
2006-11-03 14:00:00,9.31,9.31,9.3,9.3,34208.0317125,5.5657,5.5657,5.5597,5.5597,34208.0317
2006-11-03 14:10:00,9.3,9.34,9.3,9.33,115820.0717625,5.5597,5.5836,5.5597,5.5776,115820.0718
2006-11-03 14:20:00,9.33,9.38,9.33,9.37,176927.5942875,5.5776,5.6075,5.5776,5.6016,176927.5943
2006-11-03 14:30:00,9.37,9.38,9.36,9.37,177232.116825,5.6016,5.6075,5.5956,5.6016,177232.1168
2006-11-03 14:40:00,9.37,9.38,9.36,9.38,82525.6076625,5.6016,5.6075,5.5956,5.6075,82525.6077
2006-11-03 14:50:00,9.37,9.39,9.37,9.39,148505.4907875,5.6016,5.6135,5.6016,5.6135,148505.4908
2006-11-03 15:00:00,9.39,9.4,9.37,9.37,169923.575925,5.6135,5.6195,5.6016,5.6016,169923.5759
2006-11-03 15:10:00,9.37,9.38,9.36,9.38,143227.1001375,5.6016,5.6075,5.5956,5.6075,143227.1001
2006-11-03 15:20:00,9.37,9.4,9.37,9.38,141907.502475,5.6016,5.6195,5.6016,5.6075,141907.5025
2006-11-03 15:30:00,9.38,9.4,9.38,9.39,101913.54255,5.6075,5.6195,5.6075,5.6135,101913.5426
2006-11-03 15:40:00,9.39,9.4,9.39,9.39,104248.2153375,5.6135,5.6195,5.6135,5.6135,104248.2153
2006-11-03 15:50:00,9.39,9.4,9.38,9.38,206567.7879375,5.6135,5.6195,5.6075,5.6075,206567.7879
2006-11-06 09:30:00,9.31,9.45,9.31,9.39,339339.6142875,5.5657,5.6494,5.5657,5.6135,339339.6143
2006-11-06 09:40:00,9.38,9.4,9.33,9.35,405624.01995,5.6075,5.6195,5.5776,5.5896,405624.02
2006-11-06 09:50:00,9.35,9.42,9.34,9.41,304421.0299875,5.5896,5.6314,5.5836,5.6255,304421.03
2006-11-06 10:00:00,9.4,9.43,9.39,9.42,214282.3588875,5.6195,5.6374,5.6135,5.6314,214282.3589
2006-11-06 10:10:00,9.42,9.46,9.42,9.44,436380.7962375,5.6314,5.6554,5.6314,5.6434,436380.7962
2006-11-06 10:20:00,9.44,9.45,9.41,9.41,227072.3054625,5.6434,5.6494,5.6255,5.6255,227072.3055
2006-11-06 10:30:00,9.41,9.44,9.38,9.43,233771.8012875,5.6255,5.6434,5.6075,5.6374,233771.8013
2006-11-06 10:40:00,9.42,9.43,9.38,9.39,104958.767925,5.6314,5.6374,5.6075,5.6135,104958.7679
2006-11-06 10:50:00,9.39,9.43,9.38,9.41,136933.6343625,5.6135,5.6374,5.6075,5.6255,136933.6344
2006-11-06 11:00:00,9.42,9.43,9.41,9.41,45881.39565,5.6314,5.6374,5.6255,5.6255,45881.3956
2006-11-06 11:10:00,9.41,9.43,9.39,9.42,173679.3538875,5.6255,5.6374,5.6135,5.6314,173679.3539
2006-11-06 11:20:00,9.42,9.44,9.41,9.42,70649.2287,5.6314,5.6434,5.6255,5.6314,70649.2287
2006-11-06 11:30:00,9.41,9.44,9.41,9.43,176927.5942875,5.6255,5.6434,5.6255,5.6374,176927.5943
2006-11-06 11:40:00,9.43,9.44,9.43,9.44,146170.818,5.6374,5.6434,5.6374,5.6434,146170.818
2006-11-06 11:50:00,9.44,9.48,9.42,9.46,224433.1101375,5.6434,5.6673,5.6314,5.6554,224433.1101
2006-11-06 12:00:00,9.45,9.47,9.44,9.45,181089.4023,5.6494,5.6613,5.6434,5.6494,181089.4023
2006-11-06 12:10:00,9.45,9.46,9.44,9.45,284931.5875875,5.6494,5.6554,5.6434,5.6494,284931.5876
2006-11-06 12:20:00,9.45,9.45,9.44,9.45,127188.9131625,5.6494,5.6494,5.6434,5.6494,127188.9132
2006-11-06 12:30:00,9.45,9.46,9.44,9.45,84860.28045,5.6494,5.6554,5.6434,5.6494,84860.2804
2006-11-06 12:40:00,9.45,9.45,9.44,9.45,108613.038375,5.6494,5.6494,5.6434,5.6494,108613.0384
2006-11-06 12:50:00,9.45,9.46,9.45,9.46,163224.0801,5.6494,5.6554,5.6494,5.6554,163224.0801
2006-11-06 13:00:00,9.46,9.48,9.45,9.48,188702.4657375,5.6554,5.6673,5.6494,5.6673,188702.4657
2006-11-06 13:10:00,9.48,9.48,9.47,9.48,184134.627675,5.6673,5.6673,5.6613,5.6673,184134.6277
2006-11-06 13:20:00,9.48,9.49,9.45,9.46,284119.5274875,5.6673,5.6733,5.6494,5.6554,284119.5275
2006-11-06 13:30:00,9.46,9.46,9.44,9.45,176623.07175,5.6554,5.6554,5.6434,5.6494,176623.0718
2006-11-06 13:40:00,9.45,9.47,9.44,9.46,133076.3488875,5.6494,5.6613,5.6434,5.6554,133076.3489
2006-11-06 13:50:00,9.45,9.46,9.4,9.41,394458.193575,5.6494,5.6554,5.6195,5.6255,394458.1936
2006-11-06 14:00:00,9.42,9.42,9.4,9.42,320154.694425,5.6314,5.6314,5.6195,5.6314,320154.6944
2006-11-06 14:10:00,9.42,9.42,9.41,9.42,95315.5542375,5.6314,5.6314,5.6255,5.6314,95315.5542
2006-11-06 14:20:00,9.41,9.43,9.41,9.42,82221.085125,5.6255,5.6374,5.6255,5.6314,82221.0851
2006-11-06 14:30:00,9.41,9.42,9.39,9.41,328173.7879125,5.6255,5.6314,5.6135,5.6255,328173.7879
2006-11-06 14:40:00,9.42,9.43,9.41,9.41,300665.252025,5.6314,5.6374,5.6255,5.6255,300665.252
2006-11-06 14:50:00,9.41,9.42,9.4,9.42,292849.1735625,5.6255,5.6314,5.6195,5.6314,292849.1736
2006-11-06 15:00:00,9.42,9.42,9.39,9.39,272852.1936,5.6314,5.6314,5.6135,5.6135,272852.1936
2006-11-06 15:10:00,9.4,9.42,9.39,9.42,116226.1018125,5.6195,5.6314,5.6135,5.6314,116226.1018
2006-11-06 15:20:00,9.41,9.42,9.41,9.42,62731.642725,5.6255,5.6314,5.6255,5.6314,62731.6427
2006-11-06 15:30:00,9.42,9.42,9.4,9.42,178450.206975,5.6314,5.6314,5.6195,5.6314,178450.207
2006-11-06 15:40:00,9.42,9.43,9.4,9.42,872051.0398875,5.6314,5.6374,5.6195,5.6314,872051.0399
2006-11-06 15:50:00,9.42,9.43,9.41,9.42,736335.495675,5.6314,5.6374,5.6255,5.6314,736335.4957
2006-11-07 09:30:00,9.38,9.44,9.38,9.39,834290.2452375,5.6075,5.6434,5.6075,5.6135,834290.2452
2006-11-07 09:40:00,9.4,9.45,9.37,9.37,348881.3204625,5.6195,5.6494,5.6016,5.6016,348881.3205
2006-11-07 09:50:00,9.38,9.41,9.37,9.4,232858.233675,5.6075,5.6255,5.6016,5.6195,232858.2337
2006-11-07 10:00:00,9.4,9.42,9.38,9.4,335888.3588625,5.6195,5.6314,5.6075,5.6195,335888.3589
2006-11-07 10:10:00,9.4,9.43,9.39,9.43,434756.6760375,5.6195,5.6374,5.6135,5.6374,434756.676
2006-11-07 10:20:00,9.43,9.49,9.43,9.45,814699.295325,5.6374,5.6733,5.6374,5.6494,814699.2953
2006-11-07 10:30:00,9.45,9.46,9.44,9.46,230016.023325,5.6494,5.6554,5.6434,5.6554,230016.0233
2006-11-07 10:40:00,9.45,9.46,9.43,9.45,266254.2052875,5.6494,5.6554,5.6374,5.6494,266254.2053
2006-11-07 10:50:00,9.45,9.45,9.41,9.42,327666.25035,5.6494,5.6494,5.6255,5.6314,327666.2504
2006-11-07 11:00:00,9.41,9.44,9.41,9.44,390397.893075,5.6255,5.6434,5.6255,5.6434,390397.8931
2006-11-07 11:10:00,9.44,9.46,9.43,9.46,542050.11675,5.6434,5.6554,5.6374,5.6554,542050.1168
2006-11-07 11:20:00,9.46,9.52,9.43,9.5,2257019.5404375,5.6554,5.6912,5.6374,5.6793,2257019.5404
2006-11-07 11:30:00,9.49,9.5,9.45,9.49,413237.0833875,5.6733,5.6793,5.6494,5.6733,413237.0834
2006-11-07 11:40:00,9.48,9.49,9.48,9.48,318835.0967625,5.6673,5.6733,5.6673,5.6673,318835.0968
2006-11-07 11:50:00,9.48,9.49,9.45,9.48,841598.7861375,5.6673,5.6733,5.6494,5.6673,841598.7861
2006-11-07 12:00:00,9.47,9.48,9.45,9.48,400853.1668625,5.6613,5.6673,5.6494,5.6673,400853.1669
2006-11-07 12:10:00,9.47,9.49,9.47,9.49,184337.6427,5.6613,5.6733,5.6613,5.6733,184337.6427
2006-11-07 12:20:00,9.49,9.52,9.48,9.52,214789.89645,5.6733,5.6912,5.6673,5.6912,214789.8964
2006-11-07 12:30:00,9.52,9.52,9.49,9.51,251941.646025,5.6912,5.6912,5.6733,5.6852,251941.646
2006-11-07 12:40:00,9.51,9.52,9.5,9.51,264224.0550375,5.6852,5.6912,5.6793,5.6852,264224.055
2006-11-07 12:50:00,9.52,9.55,9.51,9.52,296604.951525,5.6912,5.7092,5.6852,5.6912,296604.9515
2006-11-07 13:00:00,9.53,9.54,9.52,9.53,246460.24035,5.6972,5.7032,5.6912,5.6972,246460.2404
2006-11-07 13:10:00,9.53,9.55,9.5,9.51,531899.3655,5.6972,5.7092,5.6793,5.6852,531899.3655
2006-11-07 13:20:00,9.51,9.51,9.49,9.5,224331.602625,5.6852,5.6852,5.6733,5.6793,224331.6026
2006-11-07 13:30:00,9.5,9.53,9.5,9.52,160686.3922875,5.6793,5.6972,5.6793,5.6912,160686.3923
2006-11-07 13:40:00,9.52,9.52,9.49,9.5,269502.4456875,5.6912,5.6912,5.6733,5.6793,269502.4457
2006-11-07 13:50:00,9.5,9.51,9.48,9.5,179059.25205,5.6793,5.6852,5.6673,5.6793,179059.252
2006-11-07 14:00:00,9.5,9.5,9.48,9.48,119474.3422125,5.6793,5.6793,5.6673,5.6673,119474.3422
2006-11-07 14:10:00,9.48,9.5,9.46,9.5,263411.9949375,5.6673,5.6793,5.6554,5.6793,263411.9949
2006-11-07 14:20:00,9.5,9.5,9.47,9.49,178450.206975,5.6793,5.6793,5.6613,5.6733,178450.207
2006-11-07 14:30:00,9.49,9.5,9.48,9.49,318124.544175,5.6733,5.6793,5.6673,5.6733,318124.5442
2006-11-07 14:40:00,9.48,9.5,9.47,9.49,329493.385575,5.6673,5.6793,5.6613,5.6733,329493.3856
2006-11-07 14:50:00,9.5,9.5,9.48,9.5,204436.130175,5.6793,5.6793,5.6673,5.6793,204436.1302
2006-11-07 15:00:00,9.5,9.51,9.48,9.49,244227.075075,5.6793,5.6852,5.6673,5.6733,244227.0751
2006-11-07 15:10:00,9.49,9.5,9.48,9.49,210932.610975,5.6733,5.6793,5.6673,5.6733,210932.611
2006-11-07 15:20:00,9.49,9.49,9.46,9.48,270314.5057875,5.6733,5.6733,5.6554,5.6673,270314.5058
2006-11-07 15:30:00,9.48,9.5,9.48,9.49,264122.547525,5.6673,5.6793,5.6673,5.6733,264122.5475
2006-11-07 15:40:00,9.49,9.49,9.47,9.48,604172.7144,5.6733,5.6733,5.6613,5.6673,604172.7144
2006-11-07 15:50:00,9.49,9.5,9.45,9.46,681216.9163875,5.6733,5.6793,5.6494,5.6554,681216.9164
2006-11-08 09:30:00,9.47,9.47,9.37,9.4,265036.1151375,5.6613,5.6613,5.6016,5.6195,265036.1151
2006-11-08 09:40:00,9.4,9.41,9.39,9.4,312643.1385,5.6195,5.6255,5.6135,5.6195,312643.1385
2006-11-08 09:50:00,9.4,9.4,9.34,9.36,366442.120125,5.6195,5.6195,5.5836,5.5956,366442.1201
2006-11-08 10:00:00,9.37,9.41,9.36,9.4,365224.029975,5.6016,5.6255,5.5956,5.6195,365224.03
2006-11-08 10:10:00,9.4,9.4,9.36,9.37,145155.742875,5.6195,5.6195,5.5956,5.6016,145155.7429
2006-11-08 10:20:00,9.36,9.38,9.36,9.37,48114.560925,5.5956,5.6075,5.5956,5.6016,48114.5609
2006-11-08 10:30:00,9.37,9.39,9.37,9.39,73288.424025,5.6016,5.6135,5.6016,5.6135,73288.424
2006-11-08 10:40:00,9.4,9.41,9.39,9.41,135106.4991375,5.6195,5.6255,5.6135,5.6255,135106.4991
2006-11-08 10:50:00,9.41,9.42,9.4,9.41,261686.367225,5.6255,5.6314,5.6195,5.6255,261686.3672
2006-11-08 11:00:00,9.41,9.43,9.38,9.4,281987.869725,5.6255,5.6374,5.6075,5.6195,281987.8697
2006-11-08 11:10:00,9.4,9.41,9.38,9.4,482566.714425,5.6195,5.6255,5.6075,5.6195,482566.7144
2006-11-08 11:20:00,9.4,9.41,9.39,9.41,77653.2470625,5.6195,5.6255,5.6135,5.6255,77653.2471
2006-11-08 11:30:00,9.4,9.41,9.4,9.4,142110.5175,5.6195,5.6255,5.6195,5.6195,142110.5175
2006-11-08 11:40:00,9.41,9.42,9.4,9.42,203421.05505,5.6255,5.6314,5.6195,5.6314,203421.055
2006-11-08 11:50:00,9.42,9.42,9.39,9.4,179668.297125,5.6314,5.6314,5.6135,5.6195,179668.2971
2006-11-08 12:00:00,9.4,9.41,9.4,9.41,76435.1569125,5.6195,5.6255,5.6195,5.6255,76435.1569
2006-11-08 12:10:00,9.41,9.41,9.4,9.4,65776.8681,5.6255,5.6255,5.6195,5.6195,65776.8681
2006-11-08 12:20:00,9.4,9.41,9.4,9.4,80799.97995,5.6195,5.6255,5.6195,5.6195,80799.9799
2006-11-08 12:30:00,9.4,9.41,9.39,9.4,169923.575925,5.6195,5.6255,5.6135,5.6195,169923.5759
2006-11-08 12:40:00,9.4,9.41,9.38,9.4,81612.04005,5.6195,5.6255,5.6075,5.6195,81612.04
2006-11-08 12:50:00,9.39,9.43,9.39,9.42,263107.4724,5.6135,5.6374,5.6135,5.6314,263107.4724
2006-11-08 13:00:00,9.41,9.41,9.4,9.4,174186.89145,5.6255,5.6255,5.6195,5.6195,174186.8914
2006-11-08 13:10:00,9.4,9.41,9.4,9.41,175607.996625,5.6195,5.6255,5.6195,5.6255,175607.9966
2006-11-08 13:20:00,9.42,9.43,9.41,9.42,75927.61935,5.6314,5.6374,5.6255,5.6314,75927.6193
2006-11-08 13:30:00,9.42,9.44,9.42,9.43,158859.2570625,5.6314,5.6434,5.6314,5.6374,158859.2571
2006-11-08 13:40:00,9.42,9.43,9.41,9.42,94097.4640875,5.6314,5.6374,5.6255,5.6314,94097.4641
2006-11-08 13:50:00,9.42,9.44,9.42,9.43,263005.9648875,5.6314,5.6434,5.6314,5.6374,263005.9649
2006-11-08 14:00:00,9.44,9.46,9.43,9.46,170735.636025,5.6434,5.6554,5.6374,5.6554,170735.636
2006-11-08 14:10:00,9.46,9.48,9.45,9.47,295589.8764,5.6554,5.6673,5.6494,5.6613,295589.8764
2006-11-08 14:20:00,9.47,9.48,9.45,9.45,181596.9398625,5.6613,5.6673,5.6494,5.6494,181596.9399
2006-11-08 14:30:00,9.45,9.48,9.44,9.47,491803.8980625,5.6494,5.6673,5.6434,5.6613,491803.8981
2006-11-08 14:40:00,9.47,9.51,9.47,9.49,200071.3071375,5.6613,5.6852,5.6613,5.6733,200071.3071
2006-11-08 14:50:00,9.49,9.5,9.48,9.48,146170.818,5.6733,5.6793,5.6673,5.6673,146170.818
2006-11-08 15:00:00,9.48,9.49,9.47,9.48,148911.5208375,5.6673,5.6733,5.6613,5.6673,148911.5208
2006-11-08 15:10:00,9.48,9.48,9.46,9.47,79683.3973125,5.6673,5.6673,5.6554,5.6613,79683.3973
2006-11-08 15:20:00,9.46,9.47,9.46,9.47,84048.22035,5.6554,5.6613,5.6554,5.6613,84048.2204
2006-11-08 15:30:00,9.46,9.48,9.46,9.47,149114.5358625,5.6554,5.6673,5.6554,5.6613,149114.5359
2006-11-08 15:40:00,9.47,9.5,9.47,9.48,528651.1251,5.6613,5.6793,5.6613,5.6673,528651.1251
2006-11-08 15:50:00,9.48,9.49,9.47,9.48,154900.464075,5.6673,5.6733,5.6613,5.6673,154900.4641
2006-11-09 09:30:00,9.55,9.55,9.5,9.55,565092.3220875,5.7092,5.7092,5.6793,5.7092,565092.3221
2006-11-09 09:40:00,9.54,9.56,9.49,9.49,382987.8446625,5.7032,5.7151,5.6733,5.6733,382987.8447
2006-11-09 09:50:00,9.49,9.5,9.43,9.44,248896.42065,5.6733,5.6793,5.6374,5.6434,248896.4206
2006-11-09 10:00:00,9.44,9.45,9.41,9.42,279551.689425,5.6434,5.6494,5.6255,5.6314,279551.6894
2006-11-09 10:10:00,9.43,9.43,9.39,9.4,108308.5158375,5.6374,5.6374,5.6135,5.6195,108308.5158
2006-11-09 10:20:00,9.41,9.43,9.4,9.43,90646.2086625,5.6255,5.6374,5.6195,5.6374,90646.2087
2006-11-09 10:30:00,9.42,9.45,9.42,9.44,861697.2736125,5.6314,5.6494,5.6314,5.6434,861697.2736
2006-11-09 10:40:00,9.44,9.44,9.43,9.44,78465.3071625,5.6434,5.6434,5.6374,5.6434,78465.3072
2006-11-09 10:50:00,9.44,9.44,9.43,9.44,105364.797975,5.6434,5.6434,5.6374,5.6434,105364.798
2006-11-09 11:00:00,9.43,9.44,9.43,9.44,226057.2303375,5.6374,5.6434,5.6374,5.6434,226057.2303
2006-11-09 11:10:00,9.44,9.45,9.41,9.41,226767.782925,5.6434,5.6494,5.6255,5.6255,226767.7829
2006-11-09 11:20:00,9.41,9.42,9.39,9.4,163427.095125,5.6255,5.6314,5.6135,5.6195,163427.0951
2006-11-09 11:30:00,9.41,9.41,9.39,9.4,58366.8196875,5.6255,5.6255,5.6135,5.6195,58366.8197
2006-11-09 11:40:00,9.4,9.41,9.39,9.4,75318.574275,5.6195,5.6255,5.6135,5.6195,75318.5743
2006-11-09 11:50:00,9.41,9.43,9.41,9.42,90747.716175,5.6255,5.6374,5.6255,5.6314,90747.7162
2006-11-09 12:00:00,9.43,9.43,9.4,9.4,117748.7145,5.6374,5.6374,5.6195,5.6195,117748.7145
2006-11-09 12:10:00,9.41,9.41,9.39,9.39,65167.823025,5.6255,5.6255,5.6135,5.6135,65167.823
2006-11-09 12:20:00,9.39,9.41,9.39,9.4,130132.631025,5.6135,5.6255,5.6135,5.6195,130132.631
2006-11-09 12:30:00,9.41,9.43,9.4,9.42,123534.6427125,5.6255,5.6374,5.6195,5.6314,123534.6427
2006-11-09 12:40:00,9.42,9.43,9.4,9.42,291022.0383375,5.6314,5.6374,5.6195,5.6314,291022.0383
2006-11-09 12:50:00,9.42,9.42,9.4,9.41,109729.6210125,5.6314,5.6314,5.6195,5.6255,109729.621
2006-11-09 13:00:00,9.41,9.44,9.4,9.42,349185.843,5.6255,5.6434,5.6195,5.6314,349185.843
2006-11-09 13:10:00,9.42,9.43,9.4,9.41,82830.1302,5.6314,5.6374,5.6195,5.6255,82830.1302
2006-11-09 13:20:00,9.4,9.42,9.4,9.42,328985.8480125,5.6195,5.6314,5.6195,5.6314,328985.848
2006-11-09 13:30:00,9.42,9.43,9.41,9.41,113383.8914625,5.6314,5.6374,5.6255,5.6255,113383.8915
2006-11-09 13:40:00,9.42,9.42,9.41,9.41,70953.7512375,5.6314,5.6314,5.6255,5.6255,70953.7512
2006-11-09 13:50:00,9.41,9.42,9.4,9.41,180480.357225,5.6255,5.6314,5.6195,5.6255,180480.3572
2006-11-09 14:00:00,9.41,9.42,9.4,9.41,194285.378925,5.6255,5.6314,5.6195,5.6255,194285.3789
2006-11-09 14:10:00,9.41,9.41,9.39,9.4,155509.50915,5.6255,5.6255,5.6135,5.6195,155509.5092
2006-11-09 14:20:00,9.39,9.4,9.38,9.38,372025.0333125,5.6135,5.6195,5.6075,5.6075,372025.0333
2006-11-09 14:30:00,9.39,9.39,9.38,9.39,123839.16525,5.6135,5.6135,5.6075,5.6135,123839.1652
2006-11-09 14:40:00,9.39,9.39,9.34,9.34,742019.916375,5.6135,5.6135,5.5836,5.5836,742019.9164
2006-11-09 14:50:00,9.35,9.37,9.34,9.36,467340.58755,5.5896,5.6016,5.5836,5.5956,467340.5876
2006-11-09 15:00:00,9.36,9.37,9.34,9.34,237324.564225,5.5956,5.6016,5.5836,5.5836,237324.5642
2006-11-09 15:10:00,9.35,9.36,9.34,9.35,316906.454025,5.5896,5.5956,5.5836,5.5896,316906.454
2006-11-09 15:20:00,9.35,9.35,9.33,9.33,371822.0182875,5.5896,5.5896,5.5776,5.5776,371822.0183
2006-11-09 15:30:00,9.33,9.33,9.31,9.33,495661.1835375,5.5776,5.5776,5.5657,5.5776,495661.1835
2006-11-09 15:40:00,9.33,9.37,9.32,9.33,953054.0348625,5.5776,5.6016,5.5717,5.5776,953054.0349
2006-11-09 15:50:00,9.33,9.34,9.31,9.34,863422.901325,5.5776,5.5836,5.5657,5.5836,863422.9013
2006-11-10 09:30:00,9.4,9.41,9.3,9.37,327666.25035,5.6195,5.6255,5.5597,5.6016,327666.2504
2006-11-10 09:40:00,9.37,9.4,9.36,9.36,402477.2870625,5.6016,5.6195,5.5956,5.5956,402477.2871
2006-11-10 09:50:00,9.36,9.4,9.36,9.37,365731.5675375,5.5956,5.6195,5.5956,5.6016,365731.5675
2006-11-10 10:00:00,9.37,9.42,9.37,9.38,656855.1133875,5.6016,5.6314,5.6016,5.6075,656855.1134
2006-11-10 10:10:00,9.38,9.39,9.35,9.38,326752.6827375,5.6075,5.6135,5.5896,5.6075,326752.6827
2006-11-10 10:20:00,9.38,9.4,9.37,9.38,238542.654375,5.6075,5.6195,5.6016,5.6075,238542.6544
2006-11-10 10:30:00,9.38,9.4,9.35,9.36,277217.0166375,5.6075,5.6195,5.5896,5.5956,277217.0166
2006-11-10 10:40:00,9.36,9.4,9.36,9.37,164442.17025,5.5956,5.6195,5.5956,5.6016,164442.1702
2006-11-10 10:50:00,9.37,9.37,9.36,9.37,354971.7712125,5.6016,5.6016,5.5956,5.6016,354971.7712
2006-11-10 11:00:00,9.37,9.39,9.36,9.39,90544.70115,5.6016,5.6135,5.5956,5.6135,90544.7011
2006-11-10 11:10:00,9.39,9.39,9.38,9.39,126478.360575,5.6135,5.6135,5.6075,5.6135,126478.3606
2006-11-10 11:20:00,9.38,9.39,9.38,9.39,96229.12185,5.6075,5.6135,5.6075,5.6135,96229.1218
2006-11-10 11:30:00,9.38,9.39,9.36,9.37,224839.1401875,5.6075,5.6135,5.5956,5.6016,224839.1402
2006-11-10 11:40:00,9.38,9.39,9.36,9.37,278536.6143,5.6075,5.6135,5.5956,5.6016,278536.6143
2006-11-10 11:50:00,9.36,9.38,9.36,9.38,100086.407325,5.5956,5.6075,5.5956,5.6075,100086.4073
2006-11-10 12:00:00,9.38,9.4,9.36,9.38,153682.373925,5.6075,5.6195,5.5956,5.6075,153682.3739
2006-11-10 12:10:00,9.37,9.4,9.36,9.38,345024.0349875,5.6016,5.6195,5.5956,5.6075,345024.035
2006-11-10 12:20:00,9.37,9.38,9.36,9.37,95924.5993125,5.6016,5.6075,5.5956,5.6016,95924.5993
2006-11-10 12:30:00,9.37,9.38,9.36,9.37,82221.085125,5.6016,5.6075,5.5956,5.6016,82221.0851
2006-11-10 12:40:00,9.37,9.4,9.37,9.4,308684.3455125,5.6016,5.6195,5.6016,5.6195,308684.3455
2006-11-10 12:50:00,9.39,9.4,9.38,9.39,87905.505825,5.6135,5.6195,5.6075,5.6135,87905.5058
2006-11-10 13:00:00,9.38,9.39,9.38,9.38,54611.041725,5.6075,5.6135,5.6075,5.6075,54611.0417
2006-11-10 13:10:00,9.38,9.39,9.37,9.37,137847.201975,5.6075,5.6135,5.6016,5.6016,137847.202
2006-11-10 13:20:00,9.38,9.38,9.36,9.37,325839.115125,5.6075,5.6075,5.5956,5.6016,325839.1151
2006-11-10 13:30:00,9.36,9.37,9.35,9.37,117850.2220125,5.5956,5.6016,5.5896,5.6016,117850.222
2006-11-10 13:40:00,9.37,9.37,9.36,9.37,41415.0651,5.6016,5.6016,5.5956,5.6016,41415.0651
2006-11-10 13:50:00,9.36,9.37,9.35,9.37,123636.150225,5.5956,5.6016,5.5896,5.6016,123636.1502
2006-11-10 14:00:00,9.36,9.37,9.35,9.35,127188.9131625,5.5956,5.6016,5.5896,5.5896,127188.9132
2006-11-10 14:10:00,9.36,9.37,9.35,9.37,123839.16525,5.5956,5.6016,5.5896,5.6016,123839.1652
2006-11-10 14:20:00,9.37,9.38,9.36,9.37,120996.9549,5.6016,5.6075,5.5956,5.6016,120996.9549
2006-11-10 14:30:00,9.37,9.38,9.36,9.36,89225.1034875,5.6016,5.6075,5.5956,5.5956,89225.1035
2006-11-10 14:40:00,9.36,9.37,9.35,9.36,145054.2353625,5.5956,5.6016,5.5896,5.5956,145054.2354
2006-11-10 14:50:00,9.36,9.36,9.35,9.36,175811.01165,5.5956,5.5956,5.5896,5.5956,175811.0116
2006-11-10 15:00:00,9.36,9.36,9.33,9.36,533624.9932125,5.5956,5.5956,5.5776,5.5956,533624.9932
2006-11-10 15:10:00,9.36,9.36,9.35,9.35,247982.8530375,5.5956,5.5956,5.5896,5.5896,247982.853
2006-11-10 15:20:00,9.35,9.36,9.35,9.35,234685.3689,5.5896,5.5956,5.5896,5.5896,234685.3689
2006-11-10 15:30:00,9.34,9.36,9.34,9.35,159366.794625,5.5836,5.5956,5.5836,5.5896,159366.7946
2006-11-10 15:40:00,9.35,9.36,9.34,9.34,238847.1769125,5.5896,5.5956,5.5836,5.5836,238847.1769
2006-11-10 15:50:00,9.35,9.37,9.34,9.36,808202.814525,5.5896,5.6016,5.5836,5.5956,808202.8145
2006-11-13 09:30:00,9.39,9.39,9.31,9.34,291732.590925,5.6135,5.6135,5.5657,5.5836,291732.5909
2006-11-13 09:40:00,9.34,9.37,9.34,9.36,171446.1886125,5.5836,5.6016,5.5836,5.5956,171446.1886
2006-11-13 09:50:00,9.36,9.4,9.36,9.39,308278.3154625,5.5956,5.6195,5.5956,5.6135,308278.3155
2006-11-13 10:00:00,9.4,9.41,9.37,9.39,273359.7311625,5.6195,5.6255,5.6016,5.6135,273359.7312
2006-11-13 10:10:00,9.39,9.4,9.38,9.39,610973.7177375,5.6135,5.6195,5.6075,5.6135,610973.7177
2006-11-13 10:20:00,9.39,9.4,9.37,9.4,124143.6877875,5.6135,5.6195,5.6016,5.6195,124143.6878
2006-11-13 10:30:00,9.4,9.41,9.39,9.4,91762.7913,5.6195,5.6255,5.6135,5.6195,91762.7913
2006-11-13 10:40:00,9.4,9.41,9.39,9.41,140892.42735,5.6195,5.6255,5.6135,5.6255,140892.4274
2006-11-13 10:50:00,9.4,9.42,9.39,9.41,199157.739525,5.6195,5.6314,5.6135,5.6255,199157.7395
2006-11-13 11:00:00,9.41,9.43,9.4,9.42,160077.3472125,5.6255,5.6374,5.6195,5.6314,160077.3472
2006-11-13 11:10:00,9.43,9.43,9.42,9.42,76638.1719375,5.6374,5.6374,5.6314,5.6314,76638.1719
2006-11-13 11:20:00,9.42,9.43,9.42,9.43,86585.9081625,5.6314,5.6374,5.6314,5.6374,86585.9082
2006-11-13 11:30:00,9.42,9.44,9.42,9.43,259250.186925,5.6314,5.6434,5.6314,5.6374,259250.1869
2006-11-13 11:40:00,9.42,9.43,9.41,9.42,248185.8680625,5.6314,5.6374,5.6255,5.6314,248185.8681
2006-11-13 11:50:00,9.41,9.42,9.41,9.42,252144.66105,5.6255,5.6314,5.6255,5.6314,252144.661
2006-11-13 12:00:00,9.41,9.42,9.4,9.41,171344.6811,5.6255,5.6314,5.6195,5.6255,171344.6811
2006-11-13 12:10:00,9.41,9.41,9.37,9.39,389484.3254625,5.6255,5.6255,5.6016,5.6135,389484.3255
2006-11-13 12:20:00,9.39,9.39,9.37,9.38,253159.736175,5.6135,5.6135,5.6016,5.6075,253159.7362
2006-11-13 12:30:00,9.38,9.39,9.37,9.39,101304.497475,5.6075,5.6135,5.6016,5.6135,101304.4975
2006-11-13 12:40:00,9.38,9.39,9.38,9.38,58468.3272,5.6075,5.6135,5.6075,5.6075,58468.3272
2006-11-13 12:50:00,9.38,9.39,9.38,9.38,60701.492475,5.6075,5.6135,5.6075,5.6075,60701.4925
2006-11-13 13:00:00,9.38,9.39,9.38,9.39,50449.2337125,5.6075,5.6135,5.6075,5.6135,50449.2337
2006-11-13 13:10:00,9.38,9.39,9.38,9.39,47810.0383875,5.6075,5.6135,5.6075,5.6135,47810.0384
2006-11-13 13:20:00,9.38,9.39,9.38,9.39,46997.9782875,5.6075,5.6135,5.6075,5.6135,46997.9783
2006-11-13 13:30:00,9.39,9.39,9.38,9.39,30655.268775,5.6135,5.6135,5.6075,5.6135,30655.2688
2006-11-13 13:40:00,9.38,9.39,9.38,9.39,32888.43405,5.6075,5.6135,5.6075,5.6135,32888.4341
2006-11-13 13:50:00,9.38,9.41,9.38,9.39,232147.6810875,5.6075,5.6255,5.6075,5.6135,232147.6811
2006-11-13 14:00:00,9.38,9.4,9.38,9.39,190631.108475,5.6075,5.6195,5.6075,5.6135,190631.1085
2006-11-13 14:10:00,9.39,9.4,9.38,9.39,154900.464075,5.6135,5.6195,5.6075,5.6135,154900.4641
2006-11-13 14:20:00,9.39,9.41,9.38,9.39,284424.050025,5.6135,5.6255,5.6075,5.6135,284424.05
2006-11-13 14:30:00,9.39,9.42,9.39,9.41,166370.8129875,5.6135,5.6314,5.6135,5.6255,166370.813
2006-11-13 14:40:00,9.4,9.42,9.4,9.41,214383.8664,5.6195,5.6314,5.6195,5.6255,214383.8664
2006-11-13 14:50:00,9.41,9.46,9.41,9.46,378216.991575,5.6255,5.6554,5.6255,5.6554,378216.9916
2006-11-13 15:00:00,9.46,9.46,9.42,9.42,300360.7294875,5.6554,5.6554,5.6314,5.6314,300360.7295
2006-11-13 15:10:00,9.42,9.43,9.42,9.42,90544.70115,5.6314,5.6374,5.6314,5.6314,90544.7011
2006-11-13 15:20:00,9.42,9.43,9.4,9.4,302999.9248125,5.6314,5.6374,5.6195,5.6195,302999.9248
2006-11-13 15:30:00,9.41,9.43,9.4,9.43,167893.425675,5.6255,5.6374,5.6195,5.6374,167893.4257
2006-11-13 15:40:00,9.43,9.44,9.41,9.41,325636.1001,5.6374,5.6434,5.6255,5.6255,325636.1001
2006-11-13 15:50:00,9.41,9.44,9.41,9.44,239963.75955,5.6255,5.6434,5.6255,5.6434,239963.7596
2006-11-14 09:30:00,9.44,9.51,9.44,9.51,233670.293775,5.6434,5.6852,5.6434,5.6852,233670.2938
2006-11-14 09:40:00,9.51,9.51,9.44,9.48,250622.0483625,5.6852,5.6852,5.6434,5.6673,250622.0484
2006-11-14 09:50:00,9.48,9.5,9.47,9.49,119677.3572375,5.6673,5.6793,5.6613,5.6733,119677.3572
2006-11-14 10:00:00,9.48,9.5,9.48,9.49,104248.2153375,5.6673,5.6793,5.6673,5.6733,104248.2153
2006-11-14 10:10:00,9.5,9.5,9.42,9.44,207988.8931125,5.6793,5.6793,5.6314,5.6434,207988.8931
2006-11-14 10:20:00,9.45,9.45,9.42,9.44,245952.7027875,5.6494,5.6494,5.6314,5.6434,245952.7028
2006-11-14 10:30:00,9.43,9.46,9.43,9.46,316804.9465125,5.6374,5.6554,5.6374,5.6554,316804.9465
2006-11-14 10:40:00,9.45,9.49,9.45,9.49,106379.8731,5.6494,5.6733,5.6494,5.6733,106379.8731
2006-11-14 10:50:00,9.49,9.51,9.49,9.5,187382.868075,5.6733,5.6852,5.6733,5.6793,187382.8681
2006-11-14 11:00:00,9.51,9.51,9.48,9.5,327361.7278125,5.6852,5.6852,5.6673,5.6793,327361.7278
2006-11-14 11:10:00,9.5,9.51,9.49,9.5,87194.9532375,5.6793,5.6852,5.6733,5.6793,87194.9532
2006-11-14 11:20:00,9.51,9.53,9.49,9.53,273359.7311625,5.6852,5.6972,5.6733,5.6972,273359.7312
2006-11-14 11:30:00,9.52,9.56,9.5,9.55,451606.9231125,5.6912,5.7151,5.6793,5.7092,451606.9231
2006-11-14 11:40:00,9.55,9.56,9.55,9.56,68314.5559125,5.7092,5.7151,5.7092,5.7151,68314.5559
2006-11-14 11:50:00,9.56,9.56,9.54,9.56,115414.0417125,5.7151,5.7151,5.7032,5.7151,115414.0417
2006-11-14 12:00:00,9.56,9.59,9.56,9.58,237426.0717375,5.7151,5.7331,5.7151,5.7271,237426.0717
2006-11-14 12:10:00,9.58,9.59,9.57,9.58,241486.3722375,5.7271,5.7331,5.7211,5.7271,241486.3722
2006-11-14 12:20:00,9.57,9.59,9.57,9.59,76841.1869625,5.7211,5.7331,5.7211,5.7331,76841.187
2006-11-14 12:30:00,9.59,9.6,9.58,9.59,124854.240375,5.7331,5.7391,5.7271,5.7331,124854.2404
2006-11-14 12:40:00,9.59,9.61,9.58,9.61,219459.242025,5.7331,5.745,5.7271,5.745,219459.242
2006-11-14 12:50:00,9.61,9.63,9.6,9.63,253261.2436875,5.745,5.757,5.7391,5.757,253261.2437
2006-11-14 13:00:00,9.63,9.68,9.62,9.68,361468.2520125,5.757,5.7869,5.751,5.7869,361468.252
2006-11-14 13:10:00,9.67,9.69,9.66,9.68,331523.535825,5.7809,5.7929,5.7749,5.7869,331523.5358
2006-11-14 13:20:00,9.68,9.7,9.67,9.68,170329.605975,5.7869,5.7988,5.7809,5.7869,170329.606
2006-11-14 13:30:00,9.68,9.68,9.66,9.67,202710.5024625,5.7869,5.7869,5.7749,5.7809,202710.5025
2006-11-14 13:40:00,9.66,9.67,9.66,9.67,34208.0317125,5.7749,5.7809,5.7749,5.7809,34208.0317
2006-11-14 13:50:00,9.67,9.67,9.66,9.67,34208.0317125,5.7809,5.7809,5.7749,5.7809,34208.0317
2006-11-14 14:00:00,9.67,9.67,9.61,9.62,345125.5425,5.7809,5.7809,5.745,5.751,345125.5425
2006-11-14 14:10:00,9.62,9.64,9.62,9.62,145561.772925,5.751,5.763,5.751,5.751,145561.7729
2006-11-14 14:20:00,9.62,9.63,9.62,9.62,64457.2704375,5.751,5.757,5.751,5.751,64457.2704
2006-11-14 14:30:00,9.62,9.62,9.62,9.62,72374.8564125,5.751,5.751,5.751,5.751,72374.8564
2006-11-14 14:40:00,9.62,9.68,9.62,9.67,563062.1718375,5.751,5.7869,5.751,5.7809,563062.1718
2006-11-14 14:50:00,9.66,9.69,9.65,9.68,259554.7094625,5.7749,5.7929,5.7689,5.7869,259554.7095
2006-11-14 15:00:00,9.68,9.72,9.68,9.69,333046.1485125,5.7869,5.8108,5.7869,5.7929,333046.1485
2006-11-14 15:10:00,9.68,9.7,9.67,9.7,216820.0467,5.7869,5.7988,5.7809,5.7988,216820.0467
2006-11-14 15:20:00,9.7,9.71,9.69,9.71,169111.515825,5.7988,5.8048,5.7929,5.8048,169111.5158
2006-11-14 15:30:00,9.7,9.71,9.7,9.71,253768.78125,5.7988,5.8048,5.7988,5.8048,253768.7812
2006-11-14 15:40:00,9.71,9.72,9.7,9.72,249403.9582125,5.8048,5.8108,5.7988,5.8108,249403.9582
2006-11-14 15:50:00,9.72,9.72,9.7,9.71,781404.831225,5.8108,5.8108,5.7988,5.8048,781404.8312
2006-11-15 09:30:00,9.82,9.84,9.74,9.81,380653.171875,5.8706,5.8825,5.8227,5.8646,380653.1719
2006-11-15 09:40:00,9.81,9.83,9.8,9.83,340862.226975,5.8646,5.8765,5.8586,5.8765,340862.227
2006-11-15 09:50:00,9.82,9.84,9.8,9.84,797950.5557625,5.8706,5.8825,5.8586,5.8825,797950.5558
2006-11-15 10:00:00,9.84,9.84,9.79,9.8,280871.2870875,5.8825,5.8825,5.8526,5.8586,280871.2871
2006-11-15 10:10:00,9.81,9.82,9.79,9.8,355276.29375,5.8646,5.8706,5.8526,5.8586,355276.2938
2006-11-15 10:20:00,9.8,9.84,9.71,9.76,455464.2085875,5.8586,5.8825,5.8048,5.8347,455464.2086
2006-11-15 10:30:00,9.76,9.76,9.72,9.73,121707.5074875,5.8347,5.8347,5.8108,5.8168,121707.5075
2006-11-15 10:40:00,9.73,9.73,9.71,9.72,98360.7796125,5.8168,5.8168,5.8048,5.8108,98360.7796
2006-11-15 10:50:00,9.72,9.73,9.68,9.69,275085.358875,5.8108,5.8168,5.7869,5.7929,275085.3589
2006-11-15 11:00:00,9.69,9.7,9.65,9.66,225143.662725,5.7929,5.7988,5.7689,5.7749,225143.6627
2006-11-15 11:10:00,9.66,9.72,9.65,9.72,221895.422325,5.7749,5.8108,5.7689,5.8108,221895.4223
2006-11-15 11:20:00,9.72,9.72,9.67,9.67,137644.18695,5.8108,5.8108,5.7809,5.7809,137644.187
2006-11-15 11:30:00,9.67,9.69,9.66,9.68,66791.943225,5.7809,5.7929,5.7749,5.7869,66791.9432
2006-11-15 11:40:00,9.68,9.7,9.67,9.7,69532.6460625,5.7869,5.7988,5.7809,5.7988,69532.6461
2006-11-15 11:50:00,9.69,9.74,9.69,9.74,181698.447375,5.7929,5.8227,5.7929,5.8227,181698.4474
2006-11-15 12:00:00,9.74,9.76,9.73,9.73,263818.0249875,5.8227,5.8347,5.8168,5.8168,263818.025
2006-11-15 12:10:00,9.73,9.74,9.72,9.73,334568.7612,5.8168,5.8227,5.8108,5.8168,334568.7612
2006-11-15 12:20:00,9.72,9.76,9.72,9.76,191849.198625,5.8108,5.8347,5.8108,5.8347,191849.1986
2006-11-15 12:30:00,9.76,9.77,9.74,9.75,405319.4974125,5.8347,5.8407,5.8227,5.8287,405319.4974
2006-11-15 12:40:00,9.75,9.77,9.74,9.77,422169.7444875,5.8287,5.8407,5.8227,5.8407,422169.7445
2006-11-15 12:50:00,9.77,9.8,9.76,9.8,301883.342175,5.8407,5.8586,5.8347,5.8586,301883.3422
2006-11-15 13:00:00,9.79,9.81,9.79,9.8,461554.6593375,5.8526,5.8646,5.8526,5.8586,461554.6593
2006-11-15 13:10:00,9.8,9.81,9.78,9.8,204639.1452,5.8586,5.8646,5.8467,5.8586,204639.1452
2006-11-15 13:20:00,9.81,9.81,9.8,9.81,330305.445675,5.8646,5.8646,5.8586,5.8646,330305.4457
2006-11-15 13:30:00,9.81,9.84,9.8,9.84,325839.115125,5.8646,5.8825,5.8586,5.8825,325839.1151
2006-11-15 13:40:00,9.84,9.84,9.83,9.84,127797.9582375,5.8825,5.8825,5.8765,5.8825,127797.9582
2006-11-15 13:50:00,9.84,9.84,9.83,9.84,185251.2103125,5.8825,5.8825,5.8765,5.8825,185251.2103
2006-11-15 14:00:00,9.84,9.84,9.82,9.83,89631.1335375,5.8825,5.8825,5.8706,5.8765,89631.1335
2006-11-15 14:10:00,9.82,9.84,9.82,9.82,114398.9665875,5.8706,5.8825,5.8706,5.8706,114398.9666
2006-11-15 14:20:00,9.82,9.83,9.79,9.8,212252.2086375,5.8706,5.8765,5.8526,5.8586,212252.2086
2006-11-15 14:30:00,9.79,9.81,9.78,9.8,274171.7912625,5.8526,5.8646,5.8467,5.8586,274171.7913
2006-11-15 14:40:00,9.8,9.81,9.72,9.73,560524.484025,5.8586,5.8646,5.8108,5.8168,560524.484
2006-11-15 14:50:00,9.73,9.74,9.72,9.73,94808.016675,5.8168,5.8227,5.8108,5.8168,94808.0167
2006-11-15 15:00:00,9.73,9.75,9.73,9.74,113383.8914625,5.8168,5.8287,5.8168,5.8227,113383.8915
2006-11-15 15:10:00,9.75,9.76,9.73,9.75,274679.328825,5.8287,5.8347,5.8168,5.8287,274679.3288
2006-11-15 15:20:00,9.75,9.76,9.74,9.75,181190.9098125,5.8287,5.8347,5.8227,5.8287,181190.9098
2006-11-15 15:30:00,9.75,9.76,9.74,9.74,140689.412325,5.8287,5.8347,5.8227,5.8227,140689.4123
2006-11-15 15:40:00,9.75,9.78,9.74,9.76,769325.4372375,5.8287,5.8467,5.8227,5.8347,769325.4372
2006-11-15 15:50:00,9.75,9.76,9.74,9.74,247475.315475,5.8287,5.8347,5.8227,5.8227,247475.3155
2006-11-16 09:30:00,9.75,9.77,9.7,9.73,216820.0467,5.8287,5.8407,5.7988,5.8168,216820.0467
2006-11-16 09:40:00,9.73,9.76,9.65,9.68,481348.624275,5.8168,5.8347,5.7689,5.7869,481348.6243
2006-11-16 09:50:00,9.69,9.71,9.68,9.7,133685.3939625,5.7929,5.8048,5.7869,5.7988,133685.394
2006-11-16 10:00:00,9.69,9.7,9.68,9.69,97345.7044875,5.7929,5.7988,5.7869,5.7929,97345.7045
2006-11-16 10:10:00,9.7,9.7,9.68,9.7,79378.874775,5.7988,5.7988,5.7869,5.7988,79378.8748
2006-11-16 10:20:00,9.7,9.7,9.67,9.68,243821.045025,5.7988,5.7988,5.7809,5.7869,243821.045
2006-11-16 10:30:00,9.68,9.71,9.68,9.7,232959.7411875,5.7869,5.8048,5.7869,5.7988,232959.7412
2006-11-16 10:40:00,9.71,9.72,9.7,9.72,91965.806325,5.8048,5.8108,5.7988,5.8108,91965.8063
2006-11-16 10:50:00,9.72,9.75,9.71,9.74,471806.9181,5.8108,5.8287,5.8048,5.8227,471806.9181
2006-11-16 11:00:00,9.74,9.75,9.73,9.75,148911.5208375,5.8227,5.8287,5.8168,5.8287,148911.5208
2006-11-16 11:10:00,9.75,9.78,9.74,9.76,349794.888075,5.8287,5.8467,5.8227,5.8347,349794.8881
2006-11-16 11:20:00,9.76,9.77,9.75,9.75,162919.5575625,5.8347,5.8407,5.8287,5.8287,162919.5576
2006-11-16 11:30:00,9.75,9.79,9.75,9.79,194386.8864375,5.8287,5.8526,5.8287,5.8526,194386.8864
2006-11-16 11:40:00,9.78,9.79,9.78,9.79,54001.99665,5.8467,5.8526,5.8467,5.8526,54001.9966
2006-11-16 11:50:00,9.79,9.79,9.78,9.78,116530.62435,5.8526,5.8526,5.8467,5.8467,116530.6244
2006-11-16 12:00:00,9.79,9.8,9.78,9.78,115008.0116625,5.8526,5.8586,5.8467,5.8467,115008.0117
2006-11-16 12:10:00,9.79,9.79,9.78,9.79,40298.4824625,5.8526,5.8526,5.8467,5.8526,40298.4825
2006-11-16 12:20:00,9.78,9.79,9.77,9.77,69329.6310375,5.8467,5.8526,5.8407,5.8407,69329.631
2006-11-16 12:30:00,9.78,9.79,9.77,9.79,83845.205325,5.8467,5.8526,5.8407,5.8526,83845.2053
2006-11-16 12:40:00,9.79,9.79,9.78,9.79,111556.7562375,5.8526,5.8526,5.8467,5.8526,111556.7562
2006-11-16 12:50:00,9.79,9.79,9.78,9.79,98969.8246875,5.8526,5.8526,5.8467,5.8526,98969.8247
2006-11-16 13:00:00,9.78,9.8,9.78,9.8,195097.439025,5.8467,5.8586,5.8467,5.8586,195097.439
2006-11-16 13:10:00,9.8,9.82,9.78,9.78,451505.4156,5.8586,5.8706,5.8467,5.8467,451505.4156
2006-11-16 13:20:00,9.79,9.82,9.78,9.82,212861.2537125,5.8526,5.8706,5.8467,5.8706,212861.2537
2006-11-16 13:30:00,9.82,9.85,9.75,9.85,616556.630925,5.8706,5.8885,5.8287,5.8885,616556.6309
2006-11-16 13:40:00,9.85,9.85,9.84,9.84,103639.1702625,5.8885,5.8885,5.8825,5.8825,103639.1703
2006-11-16 13:50:00,9.85,9.85,9.84,9.84,66487.4206875,5.8885,5.8885,5.8825,5.8825,66487.4207
2006-11-16 14:00:00,9.85,9.85,9.83,9.83,149723.5809375,5.8885,5.8885,5.8765,5.8765,149723.5809
2006-11-16 14:10:00,9.83,9.84,9.83,9.84,134395.94655,5.8765,5.8825,5.8765,5.8825,134395.9466
2006-11-16 14:20:00,9.84,9.84,9.83,9.83,41009.03505,5.8825,5.8825,5.8765,5.8765,41009.035
2006-11-16 14:30:00,9.84,9.85,9.83,9.85,640004.8663125,5.8825,5.8885,5.8765,5.8885,640004.8663
2006-11-16 14:40:00,9.85,9.86,9.82,9.83,400041.1067625,5.8885,5.8945,5.8706,5.8765,400041.1068
2006-11-16 14:50:00,9.84,9.85,9.83,9.84,153986.8964625,5.8825,5.8885,5.8765,5.8825,153986.8965
2006-11-16 15:00:00,9.84,9.85,9.84,9.84,109831.128525,5.8825,5.8885,5.8825,5.8825,109831.1285
2006-11-16 15:10:00,9.85,9.85,9.84,9.84,267675.3104625,5.8885,5.8885,5.8825,5.8825,267675.3105
2006-11-16 15:20:00,9.85,9.86,9.83,9.84,433031.048325,5.8885,5.8945,5.8765,5.8825,433031.0483
2006-11-16 15:30:00,9.84,9.88,9.84,9.86,344313.4824,5.8825,5.9064,5.8825,5.8945,344313.4824
2006-11-16 15:40:00,9.86,9.86,9.84,9.85,206669.29545,5.8945,5.8945,5.8825,5.8885,206669.2954
2006-11-16 15:50:00,9.85,9.86,9.85,9.86,145561.772925,5.8885,5.8945,5.8885,5.8945,145561.7729
2006-11-17 09:30:00,9.81,9.81,9.73,9.75,696037.0132125,5.8646,5.8646,5.8168,5.8287,696037.0132
2006-11-17 09:40:00,9.76,9.81,9.74,9.81,455870.2386375,5.8347,5.8646,5.8227,5.8646,455870.2386
2006-11-17 09:50:00,9.8,9.81,9.76,9.79,347460.2152875,5.8586,5.8646,5.8347,5.8526,347460.2153
2006-11-17 10:00:00,9.79,9.82,9.79,9.81,276201.9415125,5.8526,5.8706,5.8526,5.8646,276201.9415
2006-11-17 10:10:00,9.81,9.81,9.8,9.8,293458.2186375,5.8646,5.8646,5.8586,5.8586,293458.2186
2006-11-17 10:20:00,9.8,9.81,9.8,9.8,92067.3138375,5.8586,5.8646,5.8586,5.8586,92067.3138
2006-11-17 10:30:00,9.81,9.81,9.8,9.8,157235.1368625,5.8646,5.8646,5.8586,5.8586,157235.1369
2006-11-17 10:40:00,9.81,9.82,9.8,9.81,204639.1452,5.8646,5.8706,5.8586,5.8646,204639.1452
2006-11-17 10:50:00,9.81,9.82,9.79,9.8,179972.8196625,5.8646,5.8706,5.8526,5.8586,179972.8197
2006-11-17 11:00:00,9.8,9.8,9.78,9.79,322996.904775,5.8586,5.8586,5.8467,5.8526,322996.9048
2006-11-17 11:10:00,9.79,9.79,9.78,9.78,118357.759575,5.8526,5.8526,5.8467,5.8467,118357.7596
2006-11-17 11:20:00,9.78,9.79,9.78,9.78,109222.08345,5.8467,5.8526,5.8467,5.8467,109222.0834
2006-11-17 11:30:00,9.78,9.79,9.77,9.77,176420.056725,5.8467,5.8526,5.8407,5.8407,176420.0567
2006-11-17 11:40:00,9.77,9.78,9.73,9.73,144648.2053125,5.8407,5.8467,5.8168,5.8168,144648.2053
2006-11-17 11:50:00,9.73,9.74,9.73,9.74,58975.8647625,5.8168,5.8227,5.8168,5.8227,58975.8648
2006-11-17 12:00:00,9.73,9.78,9.73,9.77,228290.3956125,5.8168,5.8467,5.8168,5.8407,228290.3956
2006-11-17 12:10:00,9.78,9.78,9.76,9.77,133076.3488875,5.8467,5.8467,5.8347,5.8407,133076.3489
2006-11-17 12:20:00,9.76,9.77,9.75,9.75,45069.33555,5.8347,5.8407,5.8287,5.8287,45069.3356
2006-11-17 12:30:00,9.76,9.81,9.75,9.81,191646.1836,5.8347,5.8646,5.8287,5.8646,191646.1836
2006-11-17 12:40:00,9.81,9.81,9.8,9.81,150637.14855,5.8646,5.8646,5.8586,5.8646,150637.1486
2006-11-17 12:50:00,9.81,9.82,9.8,9.81,220981.8547125,5.8646,5.8706,5.8586,5.8646,220981.8547
2006-11-17 13:00:00,9.81,9.81,9.8,9.81,72171.8413875,5.8646,5.8646,5.8586,5.8646,72171.8414
2006-11-17 13:10:00,9.8,9.81,9.8,9.81,131959.76625,5.8586,5.8646,5.8586,5.8646,131959.7662
2006-11-17 13:20:00,9.8,9.82,9.8,9.81,75826.1118375,5.8586,5.8706,5.8586,5.8646,75826.1118
2006-11-17 13:30:00,9.82,9.82,9.81,9.81,85672.34055,5.8706,5.8706,5.8646,5.8646,85672.3405
2006-11-17 13:40:00,9.82,9.82,9.8,9.8,176318.5492125,5.8706,5.8706,5.8586,5.8586,176318.5492
2006-11-17 13:50:00,9.81,9.81,9.8,9.8,64254.2554125,5.8646,5.8646,5.8586,5.8586,64254.2554
2006-11-17 14:00:00,9.8,9.81,9.8,9.8,31974.8664375,5.8586,5.8646,5.8586,5.8586,31974.8664
2006-11-17 14:10:00,9.8,9.8,9.78,9.79,163325.5876125,5.8586,5.8586,5.8467,5.8526,163325.5876
2006-11-17 14:20:00,9.79,9.8,9.78,9.8,185860.2553875,5.8526,5.8586,5.8467,5.8586,185860.2554
2006-11-17 14:30:00,9.79,9.8,9.78,9.78,149317.5508875,5.8526,5.8586,5.8467,5.8467,149317.5509
2006-11-17 14:40:00,9.77,9.78,9.76,9.78,118560.7746,5.8407,5.8467,5.8347,5.8467,118560.7746
2006-11-17 14:50:00,9.78,9.78,9.77,9.77,123027.10515,5.8467,5.8467,5.8407,5.8407,123027.1052
2006-11-17 15:00:00,9.78,9.79,9.77,9.79,214282.3588875,5.8467,5.8526,5.8407,5.8526,214282.3589
2006-11-17 15:10:00,9.79,9.81,9.78,9.8,249302.4507,5.8526,5.8646,5.8467,5.8586,249302.4507
2006-11-17 15:20:00,9.8,9.81,9.8,9.8,148911.5208375,5.8586,5.8646,5.8586,5.8586,148911.5208
2006-11-17 15:30:00,9.8,9.81,9.8,9.8,154595.9415375,5.8586,5.8646,5.8586,5.8586,154595.9415
2006-11-17 15:40:00,9.8,9.85,9.8,9.85,557479.25865,5.8586,5.8885,5.8586,5.8885,557479.2586
2006-11-17 15:50:00,9.85,9.85,9.84,9.85,260062.247025,5.8885,5.8885,5.8825,5.8885,260062.247
2006-11-20 09:30:00,9.71,9.76,9.71,9.73,446328.5324625,5.8048,5.8347,5.8048,5.8168,446328.5325
2006-11-20 09:40:00,9.74,9.75,9.72,9.73,118256.2520625,5.8227,5.8287,5.8108,5.8168,118256.2521
2006-11-20 09:50:00,9.74,9.75,9.73,9.74,279856.2119625,5.8227,5.8287,5.8168,5.8227,279856.212
2006-11-20 10:00:00,9.74,9.78,9.74,9.76,360148.65435,5.8227,5.8467,5.8227,5.8347,360148.6544
2006-11-20 10:10:00,9.75,9.76,9.74,9.75,232249.1886,5.8287,5.8347,5.8227,5.8287,232249.1886
2006-11-20 10:20:00,9.75,9.75,9.74,9.75,111658.26375,5.8287,5.8287,5.8227,5.8287,111658.2638
2006-11-20 10:30:00,9.75,9.78,9.74,9.77,317210.9765625,5.8287,5.8467,5.8227,5.8407,317210.9766
2006-11-20 10:40:00,9.78,9.78,9.76,9.76,255088.3789125,5.8467,5.8467,5.8347,5.8347,255088.3789
2006-11-20 10:50:00,9.76,9.77,9.74,9.76,339339.6142875,5.8347,5.8407,5.8227,5.8347,339339.6143
2006-11-20 11:00:00,9.77,9.79,9.76,9.78,190326.5859375,5.8407,5.8526,5.8347,5.8467,190326.5859
2006-11-20 11:10:00,9.78,9.83,9.77,9.82,660204.8613,5.8467,5.8765,5.8407,5.8706,660204.8613
2006-11-20 11:20:00,9.82,9.82,9.79,9.82,357103.428975,5.8706,5.8706,5.8526,5.8706,357103.429
2006-11-20 11:30:00,9.82,9.83,9.82,9.83,315079.3188,5.8706,5.8765,5.8706,5.8765,315079.3188
2006-11-20 11:40:00,9.83,9.83,9.82,9.83,429985.82295,5.8765,5.8765,5.8706,5.8765,429985.823
2006-11-20 11:50:00,9.83,9.83,9.82,9.83,501142.5892125,5.8765,5.8765,5.8706,5.8765,501142.5892
2006-11-20 12:00:00,9.82,9.86,9.82,9.86,632493.3103875,5.8706,5.8945,5.8706,5.8945,632493.3104
2006-11-20 12:10:00,9.86,9.88,9.85,9.88,234888.383925,5.8945,5.9064,5.8885,5.9064,234888.3839
2006-11-20 12:20:00,9.88,9.88,9.87,9.88,65573.853075,5.9064,5.9064,5.9005,5.9064,65573.8531
2006-11-20 12:30:00,9.88,9.88,9.83,9.85,542354.6392875,5.9064,5.9064,5.8765,5.8885,542354.6393
2006-11-20 12:40:00,9.85,9.85,9.84,9.85,133177.8564,5.8885,5.8885,5.8825,5.8885,133177.8564
2006-11-20 12:50:00,9.85,9.85,9.84,9.84,154494.434025,5.8885,5.8885,5.8825,5.8825,154494.434
2006-11-20 13:00:00,9.85,9.85,9.84,9.85,121199.969925,5.8885,5.8885,5.8825,5.8885,121199.9699
2006-11-20 13:10:00,9.84,9.85,9.84,9.85,190225.078425,5.8825,5.8885,5.8825,5.8885,190225.0784
2006-11-20 13:20:00,9.85,9.85,9.84,9.84,217936.6293375,5.8885,5.8885,5.8825,5.8825,217936.6293
2006-11-20 13:30:00,9.84,9.85,9.84,9.85,214383.8664,5.8825,5.8885,5.8825,5.8885,214383.8664
2006-11-20 13:40:00,9.84,9.87,9.84,9.87,577171.716075,5.8825,5.9005,5.8825,5.9005,577171.7161
2006-11-20 13:50:00,9.87,9.87,9.85,9.85,151956.7462125,5.9005,5.9005,5.8885,5.8885,151956.7462
2006-11-20 14:00:00,9.86,9.86,9.85,9.86,299650.1769,5.8945,5.8945,5.8885,5.8945,299650.1769
2006-11-20 14:10:00,9.86,9.86,9.85,9.85,84454.2504,5.8945,5.8945,5.8885,5.8885,84454.2504
2006-11-20 14:20:00,9.85,9.86,9.82,9.85,314876.303775,5.8885,5.8945,5.8706,5.8885,314876.3038
2006-11-20 14:30:00,9.84,9.86,9.84,9.85,237527.57925,5.8825,5.8945,5.8825,5.8885,237527.5792
2006-11-20 14:40:00,9.85,9.85,9.84,9.84,506217.9648375,5.8885,5.8885,5.8825,5.8825,506217.9648
2006-11-20 14:50:00,9.85,9.85,9.83,9.83,148505.4907875,5.8885,5.8885,5.8765,5.8765,148505.4908
2006-11-20 15:00:00,9.83,9.84,9.82,9.83,641121.44895,5.8765,5.8825,5.8706,5.8765,641121.449
2006-11-20 15:10:00,9.83,9.84,9.83,9.83,237223.0567125,5.8765,5.8825,5.8765,5.8765,237223.0567
2006-11-20 15:20:00,9.83,9.84,9.82,9.82,229102.4557125,5.8765,5.8825,5.8706,5.8706,229102.4557
2006-11-20 15:30:00,9.82,9.86,9.82,9.84,701416.911375,5.8706,5.8945,5.8706,5.8825,701416.9114
2006-11-20 15:40:00,9.85,9.86,9.84,9.85,438715.469025,5.8885,5.8945,5.8825,5.8885,438715.469
2006-11-20 15:50:00,9.85,9.86,9.85,9.86,583262.166825,5.8885,5.8945,5.8885,5.8945,583262.1668
2006-11-21 09:30:00,9.91,9.91,9.85,9.88,333553.686075,5.9244,5.9244,5.8885,5.9064,333553.6861
2006-11-21 09:40:00,9.88,9.91,9.86,9.86,156626.0917875,5.9064,5.9244,5.8945,5.8945,156626.0918
2006-11-21 09:50:00,9.86,9.87,9.83,9.84,186469.3004625,5.8945,5.9005,5.8765,5.8825,186469.3005
2006-11-21 10:00:00,9.84,9.87,9.82,9.87,231741.6510375,5.8825,5.9005,5.8706,5.9005,231741.651
2006-11-21 10:10:00,9.87,9.89,9.86,9.89,216921.5542125,5.9005,5.9124,5.8945,5.9124,216921.5542
2006-11-21 10:20:00,9.88,9.89,9.85,9.86,177739.6543875,5.9064,5.9124,5.8885,5.8945,177739.6544
2006-11-21 10:30:00,9.86,9.87,9.82,9.83,467543.602575,5.8945,5.9005,5.8706,5.8765,467543.6026
2006-11-21 10:40:00,9.83,9.85,9.83,9.84,137035.141875,5.8765,5.8885,5.8765,5.8825,137035.1419
2006-11-21 10:50:00,9.85,9.85,9.84,9.85,134598.961575,5.8885,5.8885,5.8825,5.8885,134598.9616
2006-11-21 11:00:00,9.85,9.86,9.83,9.84,133685.3939625,5.8885,5.8945,5.8765,5.8825,133685.394
2006-11-21 11:10:00,9.83,9.84,9.83,9.84,183322.567575,5.8765,5.8825,5.8765,5.8825,183322.5676
2006-11-21 11:20:00,9.83,9.84,9.8,9.81,199766.7846,5.8765,5.8825,5.8586,5.8646,199766.7846
2006-11-21 11:30:00,9.8,9.82,9.79,9.81,187991.91315,5.8586,5.8706,5.8526,5.8646,187991.9132
2006-11-21 11:40:00,9.82,9.84,9.81,9.84,213064.2687375,5.8706,5.8825,5.8646,5.8825,213064.2687
2006-11-21 11:50:00,9.84,9.85,9.83,9.84,197330.6043,5.8825,5.8885,5.8765,5.8825,197330.6043
2006-11-21 12:00:00,9.84,9.85,9.83,9.85,210222.0583875,5.8825,5.8885,5.8765,5.8885,210222.0584
2006-11-21 12:10:00,9.84,9.86,9.84,9.85,193168.7962875,5.8825,5.8945,5.8825,5.8885,193168.7963
2006-11-21 12:20:00,9.85,9.86,9.84,9.86,172055.2336875,5.8885,5.8945,5.8825,5.8945,172055.2337
2006-11-21 12:30:00,9.85,9.86,9.85,9.85,102421.0801125,5.8885,5.8945,5.8885,5.8885,102421.0801
2006-11-21 12:40:00,9.86,9.88,9.85,9.88,218647.181925,5.8945,5.9064,5.8885,5.9064,218647.1819
2006-11-21 12:50:00,9.88,9.89,9.87,9.89,195198.9465375,5.9064,5.9124,5.9005,5.9124,195198.9465
2006-11-21 13:00:00,9.89,9.91,9.88,9.88,397706.433975,5.9124,5.9244,5.9064,5.9064,397706.434
2006-11-21 13:10:00,9.88,9.9,9.88,9.89,153580.8664125,5.9064,5.9184,5.9064,5.9124,153580.8664
2006-11-21 13:20:00,9.89,9.91,9.89,9.9,194995.9315125,5.9124,5.9244,5.9124,5.9184,194995.9315
2006-11-21 13:30:00,9.89,9.91,9.89,9.91,114804.9966375,5.9124,5.9244,5.9124,5.9244,114804.9966
2006-11-21 13:40:00,9.9,9.91,9.89,9.9,82525.6076625,5.9184,5.9244,5.9124,5.9184,82525.6077
2006-11-21 13:50:00,9.91,9.92,9.89,9.89,173882.3689125,5.9244,5.9304,5.9124,5.9124,173882.3689
2006-11-21 14:00:00,9.9,9.9,9.89,9.9,37557.779625,5.9184,5.9184,5.9124,5.9184,37557.7796
2006-11-21 14:10:00,9.89,9.92,9.89,9.92,285337.6176375,5.9124,5.9304,5.9124,5.9304,285337.6176
2006-11-21 14:20:00,9.92,9.92,9.91,9.91,110541.6811125,5.9304,5.9304,5.9244,5.9244,110541.6811
2006-11-21 14:30:00,9.91,9.92,9.91,9.92,141501.472425,5.9244,5.9304,5.9244,5.9304,141501.4724
2006-11-21 14:40:00,9.92,9.92,9.91,9.92,126579.8680875,5.9304,5.9304,5.9244,5.9304,126579.8681
2006-11-21 14:50:00,9.91,9.92,9.91,9.92,147794.9382,5.9244,5.9304,5.9244,5.9304,147794.9382
2006-11-21 15:00:00,9.91,9.94,9.91,9.92,261077.32215,5.9244,5.9423,5.9244,5.9304,261077.3222
2006-11-21 15:10:00,9.93,9.93,9.92,9.92,123027.10515,5.9363,5.9363,5.9304,5.9304,123027.1052
2006-11-21 15:20:00,9.93,9.93,9.92,9.93,161904.4824375,5.9363,5.9363,5.9304,5.9363,161904.4824
2006-11-21 15:30:00,9.92,9.93,9.92,9.92,261280.337175,5.9304,5.9363,5.9304,5.9304,261280.3372
2006-11-21 15:40:00,9.93,9.93,9.91,9.93,396183.8212875,5.9363,5.9363,5.9244,5.9363,396183.8213
2006-11-21 15:50:00,9.92,9.93,9.92,9.93,374562.721125,5.9304,5.9363,5.9304,5.9363,374562.7211
2006-11-22 09:30:00,9.9,9.99,9.88,9.98,386946.63765,5.9184,5.9722,5.9064,5.9662,386946.6376
2006-11-22 09:40:00,9.99,10.0,9.97,9.97,287469.2754,5.9722,5.9782,5.9602,5.9602,287469.2754
2006-11-22 09:50:00,9.97,9.98,9.96,9.98,136832.12685,5.9602,5.9662,5.9543,5.9662,136832.1268
2006-11-22 10:00:00,9.98,9.98,9.95,9.95,312135.6009375,5.9662,5.9662,5.9483,5.9483,312135.6009
2006-11-22 10:10:00,9.96,9.97,9.95,9.96,228188.8881,5.9543,5.9602,5.9483,5.9543,228188.8881
2006-11-22 10:20:00,9.96,9.98,9.9,9.92,347257.2002625,5.9543,5.9662,5.9184,5.9304,347257.2003
2006-11-22 10:30:00,9.92,9.97,9.91,9.97,150028.103475,5.9304,5.9602,5.9244,5.9602,150028.1035
2006-11-22 10:40:00,9.97,9.98,9.96,9.98,129726.600975,5.9602,5.9662,5.9543,5.9662,129726.601
2006-11-22 10:50:00,9.98,9.99,9.97,9.99,162818.05005,5.9662,5.9722,5.9602,5.9722,162818.05
2006-11-22 11:00:00,9.99,10.04,9.98,10.04,391717.4907375,5.9722,6.0021,5.9662,6.0021,391717.4907
2006-11-22 11:10:00,10.03,10.05,10.02,10.05,343704.437325,5.9961,6.0081,5.9901,6.0081,343704.4373
2006-11-22 11:20:00,10.05,10.1,10.04,10.08,357712.47405,6.0081,6.038,6.0021,6.026,357712.474
2006-11-22 11:30:00,10.09,10.09,10.06,10.08,249911.495775,6.032,6.032,6.014,6.026,249911.4958
2006-11-22 11:40:00,10.07,10.08,10.03,10.05,176420.056725,6.02,6.026,5.9961,6.0081,176420.0567
2006-11-22 11:50:00,10.05,10.05,10.04,10.05,53494.4590875,6.0081,6.0081,6.0021,6.0081,53494.4591
2006-11-22 12:00:00,10.05,10.07,10.04,10.06,337613.986575,6.0081,6.02,6.0021,6.014,337613.9866
2006-11-22 12:10:00,10.07,10.08,10.06,10.07,244531.5976125,6.02,6.026,6.014,6.02,244531.5976
2006-11-22 12:20:00,10.07,10.08,10.07,10.07,44866.320525,6.02,6.026,6.02,6.02,44866.3205
2006-11-22 12:30:00,10.08,10.08,10.07,10.07,281886.3622125,6.026,6.026,6.02,6.02,281886.3622
2006-11-22 12:40:00,10.07,10.08,10.06,10.08,59280.3873,6.02,6.026,6.014,6.026,59280.3873
2006-11-22 12:50:00,10.07,10.08,10.06,10.07,161295.4373625,6.02,6.026,6.014,6.02,161295.4374
2006-11-22 13:00:00,10.08,10.1,10.07,10.09,191950.7061375,6.026,6.038,6.02,6.032,191950.7061
2006-11-22 13:10:00,10.09,10.11,10.08,10.11,505101.3822,6.032,6.0439,6.026,6.0439,505101.3822
2006-11-22 13:20:00,10.1,10.13,10.1,10.11,394356.6860625,6.038,6.0559,6.038,6.0439,394356.6861
2006-11-22 13:30:00,10.12,10.13,10.08,10.09,658885.2636375,6.0499,6.0559,6.026,6.032,658885.2636
2006-11-22 13:40:00,10.1,10.11,10.1,10.11,111353.7412125,6.038,6.0439,6.038,6.0439,111353.7412
2006-11-22 13:50:00,10.11,10.11,10.1,10.11,79581.8898,6.0439,6.0439,6.038,6.0439,79581.8898
2006-11-22 14:00:00,10.11,10.11,10.09,10.11,290514.500775,6.0439,6.0439,6.032,6.0439,290514.5008
2006-11-22 14:10:00,10.11,10.13,10.1,10.11,515455.148475,6.0439,6.0559,6.038,6.0439,515455.1485
2006-11-22 14:20:00,10.11,10.13,10.11,10.13,141196.9498875,6.0439,6.0559,6.0439,6.0559,141196.9499
2006-11-22 14:30:00,10.13,10.15,10.12,10.15,385627.0399875,6.0559,6.0679,6.0499,6.0679,385627.04
2006-11-22 14:40:00,10.15,10.15,10.14,10.15,217429.091775,6.0679,6.0679,6.0619,6.0679,217429.0918
2006-11-22 14:50:00,10.15,10.19,10.13,10.19,818049.0432375,6.0679,6.0918,6.0559,6.0918,818049.0432
2006-11-22 15:00:00,10.19,10.19,10.14,10.18,354565.7411625,6.0918,6.0918,6.0619,6.0858,354565.7412
2006-11-22 15:10:00,10.18,10.18,10.17,10.18,135208.00665,6.0858,6.0858,6.0798,6.0858,135208.0066
2006-11-22 15:20:00,10.18,10.18,10.17,10.18,273156.7161375,6.0858,6.0858,6.0798,6.0858,273156.7161
2006-11-22 15:30:00,10.18,10.18,10.16,10.17,655230.9931875,6.0858,6.0858,6.0738,6.0798,655230.9932
2006-11-22 15:40:00,10.17,10.18,10.14,10.15,483886.3120875,6.0798,6.0858,6.0619,6.0679,483886.3121
2006-11-22 15:50:00,10.15,10.17,10.14,10.16,356798.9064375,6.0679,6.0798,6.0619,6.0738,356798.9064
2006-11-24 09:30:00,10.06,10.14,10.03,10.11,502868.216925,6.014,6.0619,5.9961,6.0439,502868.2169
2006-11-24 09:40:00,10.11,10.15,10.1,10.14,523880.2720125,6.0439,6.0679,6.038,6.0619,523880.272
2006-11-24 09:50:00,10.15,10.23,10.15,10.23,246155.7178125,6.0679,6.1157,6.0679,6.1157,246155.7178
2006-11-24 10:00:00,10.23,10.3,10.21,10.29,700909.3738125,6.1157,6.1575,6.1037,6.1515,700909.3738
2006-11-24 10:10:00,10.29,10.29,10.27,10.29,412729.545825,6.1515,6.1515,6.1396,6.1515,412729.5458
2006-11-24 10:20:00,10.28,10.34,10.28,10.31,320662.2319875,6.1456,6.1814,6.1456,6.1635,320662.232
2006-11-24 10:30:00,10.31,10.34,10.29,10.34,543674.23695,6.1635,6.1814,6.1515,6.1814,543674.237
2006-11-24 10:40:00,10.34,10.34,10.31,10.31,264224.0550375,6.1814,6.1814,6.1635,6.1635,264224.055
2006-11-24 10:50:00,10.32,10.34,10.31,10.34,490179.7778625,6.1695,6.1814,6.1635,6.1814,490179.7779
2006-11-24 11:00:00,10.33,10.36,10.33,10.36,743441.02155,6.1755,6.1934,6.1755,6.1934,743441.0215
2006-11-24 11:10:00,10.36,10.38,10.34,10.34,426331.5525,6.1934,6.2053,6.1814,6.1814,426331.5525
2006-11-24 11:20:00,10.35,10.37,10.34,10.36,192661.258725,6.1874,6.1994,6.1814,6.1934,192661.2587
2006-11-24 11:30:00,10.35,10.36,10.31,10.32,275186.8663875,6.1874,6.1934,6.1635,6.1695,275186.8664
2006-11-24 11:40:00,10.31,10.34,10.29,10.33,414252.1585125,6.1635,6.1814,6.1515,6.1755,414252.1585
2006-11-24 11:50:00,10.34,10.35,10.32,10.34,388976.7879,6.1814,6.1874,6.1695,6.1814,388976.7879
2006-11-24 12:00:00,10.34,10.37,10.34,10.37,163934.6326875,6.1814,6.1994,6.1814,6.1994,163934.6327
2006-11-24 12:10:00,10.37,10.38,10.36,10.38,196417.0366875,6.1994,6.2053,6.1934,6.2053,196417.0367
2006-11-24 12:20:00,10.38,10.39,10.37,10.39,181393.9248375,6.2053,6.2113,6.1994,6.2113,181393.9248
2006-11-24 12:30:00,10.38,10.39,10.36,10.37,202710.5024625,6.2053,6.2113,6.1934,6.1994,202710.5025
2006-11-24 12:40:00,10.37,10.37,10.36,10.36,224839.1401875,6.1994,6.1994,6.1934,6.1934,224839.1402
2006-11-24 12:50:00,10.36,10.37,10.34,10.35,306045.1501875,6.1934,6.1994,6.1814,6.1874,306045.1502
2006-11-24 13:00:00,10.32,10.32,10.32,10.32,258742.6493625,6.1695,6.1695,6.1695,6.1695,258742.6494
2006-11-24 13:10:00,10.34,10.34,10.34,10.34,116429.1168375,6.1814,6.1814,6.1814,6.1814,116429.1168
2006-11-24 13:20:00,10.34,10.34,10.34,10.34,0.0,6.1814,6.1814,6.1814,6.1814,0.0
2006-11-24 13:30:00,10.34,10.34,10.34,10.34,0.0,6.1814,6.1814,6.1814,6.1814,0.0
2006-11-24 13:40:00,10.34,10.34,10.34,10.34,0.0,6.1814,6.1814,6.1814,6.1814,0.0
2006-11-24 13:50:00,10.43,10.43,10.43,10.43,101.5075125,6.2352,6.2352,6.2352,6.2352,101.5075
2006-11-24 14:00:00,10.43,10.43,10.43,10.43,0.0,6.2352,6.2352,6.2352,6.2352,0.0
2006-11-24 14:10:00,10.37,10.37,10.37,10.37,101.5075125,6.1994,6.1994,6.1994,6.1994,101.5075
2006-11-24 14:20:00,10.37,10.37,10.37,10.37,0.0,6.1994,6.1994,6.1994,6.1994,0.0
2006-11-24 14:30:00,10.37,10.37,10.37,10.37,0.0,6.1994,6.1994,6.1994,6.1994,0.0
2006-11-24 14:40:00,10.32,10.35,10.32,10.35,203.015025,6.1695,6.1874,6.1695,6.1874,203.015
2006-11-24 14:50:00,10.35,10.35,10.35,10.35,0.0,6.1874,6.1874,6.1874,6.1874,0.0
2006-11-24 15:00:00,10.35,10.35,10.35,10.35,0.0,6.1874,6.1874,6.1874,6.1874,0.0
2006-11-24 15:10:00,10.35,10.35,10.35,10.35,0.0,6.1874,6.1874,6.1874,6.1874,0.0
2006-11-24 15:20:00,10.35,10.35,10.35,10.35,0.0,6.1874,6.1874,6.1874,6.1874,0.0
2006-11-24 15:30:00,10.35,10.35,10.35,10.35,0.0,6.1874,6.1874,6.1874,6.1874,0.0
2006-11-24 15:40:00,10.35,10.35,10.35,10.35,0.0,6.1874,6.1874,6.1874,6.1874,0.0
2006-11-24 15:50:00,10.35,10.35,10.35,10.35,0.0,6.1874,6.1874,6.1874,6.1874,0.0
2006-11-27 09:30:00,10.34,10.44,10.29,10.44,1034361.552375,6.1814,6.2412,6.1515,6.2412,1034361.5524
2006-11-27 09:40:00,10.44,10.46,10.42,10.43,639497.32875,6.2412,6.2532,6.2293,6.2352,639497.3288
2006-11-27 09:50:00,10.44,10.45,10.41,10.43,1064813.806125,6.2412,6.2472,6.2233,6.2352,1064813.8061
2006-11-27 10:00:00,10.43,10.43,10.35,10.38,996194.727675,6.2352,6.2352,6.1874,6.2053,996194.7277
2006-11-27 10:10:00,10.38,10.39,10.32,10.35,531899.3655,6.2053,6.2113,6.1695,6.1874,531899.3655
2006-11-27 10:20:00,10.35,10.36,10.33,10.35,471096.3655125,6.1874,6.1934,6.1755,6.1874,471096.3655
2006-11-27 10:30:00,10.35,10.37,10.35,10.36,182916.537525,6.1874,6.1994,6.1874,6.1934,182916.5375
2006-11-27 10:40:00,10.37,10.37,10.33,10.34,420748.6393125,6.1994,6.1994,6.1755,6.1814,420748.6393
2006-11-27 10:50:00,10.34,10.36,10.32,10.34,373750.661025,6.1814,6.1934,6.1695,6.1814,373750.661
2006-11-27 11:00:00,10.34,10.34,10.32,10.34,265746.667725,6.1814,6.1814,6.1695,6.1814,265746.6677
2006-11-27 11:10:00,10.34,10.34,10.32,10.33,205552.7128125,6.1814,6.1814,6.1695,6.1755,205552.7128
2006-11-27 11:20:00,10.33,10.33,10.27,10.27,248287.375575,6.1755,6.1755,6.1396,6.1396,248287.3756
2006-11-27 11:30:00,10.26,10.26,10.22,10.24,453840.0883875,6.1336,6.1336,6.1097,6.1217,453840.0884
2006-11-27 11:40:00,10.24,10.25,10.23,10.23,212556.731175,6.1217,6.1276,6.1157,6.1157,212556.7312
2006-11-27 11:50:00,10.23,10.24,10.22,10.22,268994.908125,6.1157,6.1217,6.1097,6.1097,268994.9081
2006-11-27 12:00:00,10.22,10.23,10.2,10.21,232553.7111375,6.1097,6.1157,6.0977,6.1037,232553.7111
2006-11-27 12:10:00,10.21,10.21,10.18,10.19,282901.4373375,6.1037,6.1037,6.0858,6.0918,282901.4373
2006-11-27 12:20:00,10.19,10.21,10.18,10.2,102725.60265,6.0918,6.1037,6.0858,6.0977,102725.6026
2006-11-27 12:30:00,10.21,10.25,10.2,10.21,311831.0784,6.1037,6.1276,6.0977,6.1037,311831.0784
2006-11-27 12:40:00,10.21,10.22,10.2,10.2,62934.65775,6.1037,6.1097,6.0977,6.0977,62934.6578
2006-11-27 12:50:00,10.2,10.21,10.2,10.2,83236.16025,6.0977,6.1037,6.0977,6.0977,83236.1602
2006-11-27 13:00:00,10.21,10.21,10.2,10.21,93386.9115,6.1037,6.1037,6.0977,6.1037,93386.9115
2006-11-27 13:10:00,10.21,10.24,10.2,10.22,251434.1084625,6.1037,6.1217,6.0977,6.1097,251434.1085
2006-11-27 13:20:00,10.22,10.24,10.21,10.24,358118.5041,6.1097,6.1217,6.1037,6.1217,358118.5041
2006-11-27 13:30:00,10.24,10.25,10.22,10.22,349490.3655375,6.1217,6.1276,6.1097,6.1097,349490.3655
2006-11-27 13:40:00,10.22,10.23,10.2,10.2,231741.6510375,6.1097,6.1157,6.0977,6.0977,231741.651
2006-11-27 13:50:00,10.2,10.23,10.18,10.18,212962.761225,6.0977,6.1157,6.0858,6.0858,212962.7612
2006-11-27 14:00:00,10.18,10.18,10.17,10.17,113992.9365375,6.0858,6.0858,6.0798,6.0798,113992.9365
2006-11-27 14:10:00,10.17,10.17,10.13,10.14,223418.0350125,6.0798,6.0798,6.0559,6.0619,223418.035
2006-11-27 14:20:00,10.15,10.21,10.14,10.2,461250.1368,6.0679,6.1037,6.0619,6.0977,461250.1368
2006-11-27 14:30:00,10.2,10.23,10.19,10.2,299041.131825,6.0977,6.1157,6.0918,6.0977,299041.1318
2006-11-27 14:40:00,10.2,10.21,10.19,10.19,131655.2437125,6.0977,6.1037,6.0918,6.0918,131655.2437
2006-11-27 14:50:00,10.19,10.2,10.18,10.18,87296.46075,6.0918,6.0977,6.0858,6.0858,87296.4608
2006-11-27 15:00:00,10.18,10.19,10.15,10.15,113180.8764375,6.0858,6.0918,6.0679,6.0679,113180.8764
2006-11-27 15:10:00,10.15,10.16,10.14,10.14,281074.3021125,6.0679,6.0738,6.0619,6.0619,281074.3021
2006-11-27 15:20:00,10.14,10.15,10.12,10.14,325636.1001,6.0619,6.0679,6.0499,6.0619,325636.1001
2006-11-27 15:30:00,10.15,10.15,10.14,10.14,185961.7629,6.0679,6.0679,6.0619,6.0619,185961.7629
2006-11-27 15:40:00,10.15,10.15,10.09,10.09,486525.5074125,6.0679,6.0679,6.032,6.032,486525.5074
2006-11-27 15:50:00,10.09,10.14,10.09,10.14,496980.7812,6.032,6.0619,6.032,6.0619,496980.7812
2006-11-28 09:30:00,10.05,10.15,10.05,10.13,337410.97155,6.0081,6.0679,6.0081,6.0559,337410.9716
2006-11-28 09:40:00,10.13,10.16,10.12,10.15,528549.6175875,6.0559,6.0738,6.0499,6.0679,528549.6176
2006-11-28 09:50:00,10.14,10.14,10.09,10.13,341471.27205,6.0619,6.0619,6.032,6.0559,341471.2721
2006-11-28 10:00:00,10.13,10.13,10.1,10.11,368370.7628625,6.0559,6.0559,6.038,6.0439,368370.7629
2006-11-28 10:10:00,10.1,10.11,10.06,10.06,170938.65105,6.038,6.0439,6.014,6.014,170938.651
2006-11-28 10:20:00,10.06,10.15,10.04,10.12,666802.8496125,6.014,6.0679,6.0021,6.0499,666802.8496
2006-11-28 10:30:00,10.13,10.13,10.11,10.12,141704.48745,6.0559,6.0559,6.0439,6.0499,141704.4874
2006-11-28 10:40:00,10.11,10.12,10.1,10.11,162716.5425375,6.0439,6.0499,6.038,6.0439,162716.5425
2006-11-28 10:50:00,10.12,10.12,10.1,10.1,153174.8363625,6.0499,6.0499,6.038,6.038,153174.8364
2006-11-28 11:00:00,10.1,10.11,10.09,10.1,176826.086775,6.038,6.0439,6.032,6.038,176826.0868
2006-11-28 11:10:00,10.1,10.11,10.09,10.11,152159.7612375,6.038,6.0439,6.032,6.0439,152159.7612
2006-11-28 11:20:00,10.1,10.11,10.09,10.09,87499.475775,6.038,6.0439,6.032,6.032,87499.4758
2006-11-28 11:30:00,10.09,10.1,10.07,10.09,197127.589275,6.032,6.038,6.02,6.032,197127.5893
2006-11-28 11:40:00,10.09,10.09,10.07,10.07,139471.322175,6.032,6.032,6.02,6.02,139471.3222
2006-11-28 11:50:00,10.07,10.11,10.07,10.08,319342.634325,6.02,6.0439,6.02,6.026,319342.6343
2006-11-28 12:00:00,10.08,10.1,10.07,10.1,234989.8914375,6.026,6.038,6.02,6.038,234989.8914
2006-11-28 12:10:00,10.1,10.1,10.07,10.07,75115.55925,6.038,6.038,6.02,6.02,75115.5592
2006-11-28 12:20:00,10.07,10.08,10.06,10.06,108511.5308625,6.02,6.026,6.014,6.014,108511.5309
2006-11-28 12:30:00,10.06,10.07,10.02,10.03,259453.20195,6.014,6.02,5.9901,5.9961,259453.202
2006-11-28 12:40:00,10.03,10.03,10.02,10.02,105567.813,5.9961,5.9961,5.9901,5.9901,105567.813
2006-11-28 12:50:00,10.02,10.04,10.02,10.02,231234.113475,5.9901,6.0021,5.9901,5.9901,231234.1135
2006-11-28 13:00:00,10.02,10.07,10.02,10.06,302898.4173,5.9901,6.02,5.9901,6.014,302898.4173
2006-11-28 13:10:00,10.06,10.09,10.06,10.06,160889.4073125,6.014,6.032,6.014,6.014,160889.4073
2006-11-28 13:20:00,10.06,10.07,10.05,10.05,86281.385625,6.014,6.02,6.0081,6.0081,86281.3856
2006-11-28 13:30:00,10.05,10.06,10.02,10.03,115211.0266875,6.0081,6.014,5.9901,5.9961,115211.0267
2006-11-28 13:40:00,10.03,10.07,10.03,10.06,188296.4356875,5.9961,6.02,5.9961,6.014,188296.4357
2006-11-28 13:50:00,10.06,10.07,10.03,10.04,140993.9348625,6.014,6.02,5.9961,6.0021,140993.9349
2006-11-28 14:00:00,10.04,10.05,10.02,10.04,290616.0082875,6.0021,6.0081,5.9901,6.0021,290616.0083
2006-11-28 14:10:00,10.04,10.05,10.02,10.02,155103.4791,6.0021,6.0081,5.9901,5.9901,155103.4791
2006-11-28 14:20:00,10.02,10.07,10.02,10.07,230422.053375,5.9901,6.02,5.9901,6.02,230422.0534
2006-11-28 14:30:00,10.07,10.09,10.06,10.08,202608.99495,6.02,6.032,6.014,6.026,202608.995
2006-11-28 14:40:00,10.08,10.09,10.05,10.05,130234.1385375,6.026,6.032,6.0081,6.0081,130234.1385
2006-11-28 14:50:00,10.05,10.06,10.05,10.05,130640.1685875,6.0081,6.014,6.0081,6.0081,130640.1686
2006-11-28 15:00:00,10.05,10.06,10.04,10.05,162005.98995,6.0081,6.014,6.0021,6.0081,162005.99
2006-11-28 15:10:00,10.05,10.08,10.04,10.07,281886.3622125,6.0081,6.026,6.0021,6.02,281886.3622
2006-11-28 15:20:00,10.07,10.1,10.07,10.09,360351.669375,6.02,6.038,6.02,6.032,360351.6694
2006-11-28 15:30:00,10.09,10.12,10.08,10.12,358016.9965875,6.032,6.0499,6.026,6.0499,358016.9966
2006-11-28 15:40:00,10.12,10.14,10.1,10.1,292037.1134625,6.0499,6.0619,6.038,6.038,292037.1135
2006-11-28 15:50:00,10.1,10.13,10.09,10.13,592702.3654875,6.038,6.0559,6.032,6.0559,592702.3655
2006-11-29 09:30:00,10.26,10.28,10.19,10.28,605695.3270875,6.1336,6.1456,6.0918,6.1456,605695.3271
2006-11-29 09:40:00,10.28,10.32,10.28,10.31,373344.630975,6.1456,6.1695,6.1456,6.1635,373344.631
2006-11-29 09:50:00,10.31,10.32,10.3,10.32,297518.5191375,6.1635,6.1695,6.1575,6.1695,297518.5191
2006-11-29 10:00:00,10.31,10.33,10.29,10.32,387961.712775,6.1635,6.1755,6.1515,6.1695,387961.7128
2006-11-29 10:10:00,10.33,10.33,10.32,10.33,199259.2470375,6.1755,6.1755,6.1695,6.1755,199259.247
2006-11-29 10:20:00,10.33,10.34,10.32,10.33,137441.171925,6.1755,6.1814,6.1695,6.1755,137441.1719
2006-11-29 10:30:00,10.33,10.35,10.32,10.35,324925.5475125,6.1755,6.1874,6.1695,6.1874,324925.5475
2006-11-29 10:40:00,10.34,10.36,10.34,10.36,385525.532475,6.1814,6.1934,6.1814,6.1934,385525.5325
2006-11-29 10:50:00,10.36,10.38,10.32,10.33,240166.774575,6.1934,6.2053,6.1695,6.1755,240166.7746
2006-11-29 11:00:00,10.32,10.36,10.32,10.35,325636.1001,6.1695,6.1934,6.1695,6.1874,325636.1001
2006-11-29 11:10:00,10.35,10.35,10.32,10.34,179566.7896125,6.1874,6.1874,6.1695,6.1814,179566.7896
2006-11-29 11:20:00,10.34,10.36,10.33,10.35,347764.737825,6.1814,6.1934,6.1755,6.1874,347764.7378
2006-11-29 11:30:00,10.35,10.36,10.34,10.35,70344.7061625,6.1874,6.1934,6.1814,6.1874,70344.7062
2006-11-29 11:40:00,10.34,10.36,10.34,10.35,163224.0801,6.1814,6.1934,6.1814,6.1874,163224.0801
2006-11-29 11:50:00,10.35,10.36,10.35,10.35,49332.651075,6.1874,6.1934,6.1874,6.1874,49332.6511
2006-11-29 12:00:00,10.36,10.39,10.35,10.38,411308.44065,6.1934,6.2113,6.1874,6.2053,411308.4406
2006-11-29 12:10:00,10.38,10.4,10.37,10.39,208293.41565,6.2053,6.2173,6.1994,6.2113,208293.4156
2006-11-29 12:20:00,10.4,10.4,10.38,10.38,88514.5509,6.2173,6.2173,6.2053,6.2053,88514.5509
2006-11-29 12:30:00,10.39,10.39,10.36,10.38,502360.6793625,6.2113,6.2113,6.1934,6.2053,502360.6794
2006-11-29 12:40:00,10.38,10.38,10.36,10.37,91153.746225,6.2053,6.2053,6.1934,6.1994,91153.7462
2006-11-29 12:50:00,10.37,10.37,10.34,10.35,632290.2953625,6.1994,6.1994,6.1814,6.1874,632290.2954
2006-11-29 13:00:00,10.34,10.35,10.33,10.33,119575.849725,6.1814,6.1874,6.1755,6.1755,119575.8497
2006-11-29 13:10:00,10.33,10.34,10.31,10.31,183627.0901125,6.1755,6.1814,6.1635,6.1635,183627.0901
2006-11-29 13:20:00,10.31,10.32,10.29,10.3,143836.1452125,6.1635,6.1695,6.1515,6.1575,143836.1452
2006-11-29 13:30:00,10.3,10.3,10.28,10.28,476374.7561625,6.1575,6.1575,6.1456,6.1456,476374.7562
2006-11-29 13:40:00,10.28,10.29,10.27,10.28,806071.1567625,6.1456,6.1515,6.1396,6.1456,806071.1568
2006-11-29 13:50:00,10.28,10.28,10.27,10.28,205248.190275,6.1456,6.1456,6.1396,6.1456,205248.1903
2006-11-29 14:00:00,10.28,10.29,10.28,10.29,240268.2820875,6.1456,6.1515,6.1456,6.1515,240268.2821
2006-11-29 14:10:00,10.29,10.29,10.28,10.28,126884.390625,6.1515,6.1515,6.1456,6.1456,126884.3906
2006-11-29 14:20:00,10.28,10.28,10.28,10.28,72070.333875,6.1456,6.1456,6.1456,6.1456,72070.3339
2006-11-29 14:30:00,10.28,10.3,10.28,10.29,306248.1652125,6.1456,6.1575,6.1456,6.1515,306248.1652
2006-11-29 14:40:00,10.29,10.3,10.29,10.29,103131.6327,6.1515,6.1575,6.1515,6.1515,103131.6327
2006-11-29 14:50:00,10.3,10.31,10.28,10.28,438106.42395,6.1575,6.1635,6.1456,6.1456,438106.424
2006-11-29 15:00:00,10.29,10.29,10.28,10.28,399635.0767125,6.1515,6.1515,6.1456,6.1456,399635.0767
2006-11-29 15:10:00,10.28,10.29,10.28,10.28,386946.63765,6.1456,6.1515,6.1456,6.1456,386946.6376
2006-11-29 15:20:00,10.28,10.29,10.28,10.28,139268.30715,6.1456,6.1515,6.1456,6.1456,139268.3072
2006-11-29 15:30:00,10.28,10.29,10.28,10.28,213368.791275,6.1456,6.1515,6.1456,6.1456,213368.7913
2006-11-29 15:40:00,10.29,10.3,10.28,10.3,423083.3121,6.1515,6.1575,6.1456,6.1575,423083.3121
2006-11-29 15:50:00,10.3,10.31,10.29,10.31,773182.7227125,6.1575,6.1635,6.1515,6.1635,773182.7227
2006-11-30 09:30:00,10.4,10.41,10.38,10.38,273765.7612125,6.2173,6.2233,6.2053,6.2053,273765.7612
2006-11-30 09:40:00,10.38,10.39,10.37,10.39,676141.5407625,6.2053,6.2113,6.1994,6.2113,676141.5408
2006-11-30 09:50:00,10.39,10.39,10.38,10.39,462569.7344625,6.2113,6.2113,6.2053,6.2113,462569.7345
2006-11-30 10:00:00,10.39,10.39,10.36,10.37,402781.8096,6.2113,6.2113,6.1934,6.1994,402781.8096
2006-11-30 10:10:00,10.37,10.37,10.36,10.36,185860.2553875,6.1994,6.1994,6.1934,6.1934,185860.2554
2006-11-30 10:20:00,10.37,10.37,10.35,10.36,300259.221975,6.1994,6.1994,6.1874,6.1934,300259.222
2006-11-30 10:30:00,10.36,10.36,10.35,10.35,368573.7778875,6.1934,6.1934,6.1874,6.1874,368573.7779
2006-11-30 10:40:00,10.36,10.39,10.35,10.39,514237.058325,6.1934,6.2113,6.1874,6.2113,514237.0583
2006-11-30 10:50:00,10.39,10.43,10.37,10.43,539004.891375,6.2113,6.2352,6.1994,6.2352,539004.8914
2006-11-30 11:00:00,10.43,10.44,10.41,10.43,401766.734475,6.2352,6.2412,6.2233,6.2352,401766.7345
2006-11-30 11:10:00,10.43,10.43,10.42,10.43,274679.328825,6.2352,6.2352,6.2293,6.2352,274679.3288
2006-11-30 11:20:00,10.42,10.43,10.38,10.41,279247.1668875,6.2293,6.2352,6.2053,6.2233,279247.1669
2006-11-30 11:30:00,10.41,10.42,10.4,10.42,281987.869725,6.2233,6.2293,6.2173,6.2293,281987.8697
2006-11-30 11:40:00,10.41,10.46,10.41,10.43,552505.3905375,6.2233,6.2532,6.2233,6.2352,552505.3905
2006-11-30 11:50:00,10.44,10.46,10.44,10.46,359742.6243,6.2412,6.2532,6.2412,6.2532,359742.6243
2006-11-30 12:00:00,10.45,10.47,10.45,10.47,243516.5224875,6.2472,6.2592,6.2472,6.2592,243516.5225
2006-11-30 12:10:00,10.47,10.47,10.46,10.47,417195.876375,6.2592,6.2592,6.2532,6.2592,417195.8764
2006-11-30 12:20:00,10.47,10.57,10.46,10.56,711669.1701375,6.2592,6.3189,6.2532,6.313,711669.1701
2006-11-30 12:30:00,10.56,10.56,10.55,10.56,279754.70445,6.313,6.313,6.307,6.313,279754.7044
2006-11-30 12:40:00,10.56,10.58,10.55,10.55,614424.9731625,6.313,6.3249,6.307,6.307,614424.9732
2006-11-30 12:50:00,10.56,10.56,10.55,10.56,485713.4473125,6.313,6.313,6.307,6.313,485713.4473
2006-11-30 13:00:00,10.56,10.58,10.56,10.57,274679.328825,6.313,6.3249,6.313,6.3189,274679.3288
2006-11-30 13:10:00,10.56,10.58,10.56,10.57,407248.14015,6.313,6.3249,6.313,6.3189,407248.1402
2006-11-30 13:20:00,10.58,10.62,10.57,10.61,369994.8830625,6.3249,6.3488,6.3189,6.3428,369994.8831
2006-11-30 13:30:00,10.61,10.64,10.58,10.63,519007.9114125,6.3428,6.3608,6.3249,6.3548,519007.9114
2006-11-30 13:40:00,10.64,10.64,10.56,10.6,686495.3070375,6.3608,6.3608,6.313,6.3369,686495.307
2006-11-30 13:50:00,10.6,10.62,10.59,10.61,312541.6309875,6.3369,6.3488,6.3309,6.3428,312541.631
2006-11-30 14:00:00,10.61,10.63,10.59,10.61,525910.4222625,6.3428,6.3548,6.3309,6.3428,525910.4223
2006-11-30 14:10:00,10.61,10.61,10.6,10.61,322692.3822375,6.3428,6.3428,6.3369,6.3428,322692.3822
2006-11-30 14:20:00,10.61,10.62,10.6,10.61,530782.7828625,6.3428,6.3488,6.3369,6.3428,530782.7829
2006-11-30 14:30:00,10.61,10.62,10.59,10.6,785059.101675,6.3428,6.3488,6.3309,6.3369,785059.1017
2006-11-30 14:40:00,10.61,10.61,10.6,10.6,437091.348825,6.3428,6.3428,6.3369,6.3369,437091.3488
2006-11-30 14:50:00,10.61,10.61,10.59,10.6,388773.772875,6.3428,6.3428,6.3309,6.3369,388773.7729
2006-11-30 15:00:00,10.6,10.6,10.54,10.55,412831.0533375,6.3369,6.3369,6.301,6.307,412831.0533
2006-11-30 15:10:00,10.54,10.58,10.54,10.58,389585.832975,6.301,6.3249,6.301,6.3249,389585.833
2006-11-30 15:20:00,10.57,10.59,10.57,10.59,293661.2336625,6.3189,6.3309,6.3189,6.3309,293661.2337
2006-11-30 15:30:00,10.58,10.63,10.58,10.61,541542.5791875,6.3249,6.3548,6.3249,6.3428,541542.5792
2006-11-30 15:40:00,10.61,10.61,10.6,10.61,442775.769525,6.3428,6.3428,6.3369,6.3428,442775.7695
2006-11-30 15:50:00,10.61,10.61,10.58,10.59,569051.115075,6.3428,6.3428,6.3249,6.3309,569051.1151
2006-12-01 09:30:00,10.59,10.7,10.59,10.64,266660.2353375,6.3309,6.3967,6.3309,6.3608,266660.2353
2006-12-01 09:40:00,10.64,10.67,10.57,10.6,681013.9013625,6.3608,6.3787,6.3189,6.3369,681013.9014
2006-12-01 09:50:00,10.59,10.61,10.49,10.52,723545.5491,6.3309,6.3428,6.2711,6.289,723545.5491
2006-12-01 10:00:00,10.51,10.52,10.35,10.37,1217075.074875,6.2831,6.289,6.1874,6.1994,1217075.0749
2006-12-01 10:10:00,10.38,10.46,10.38,10.41,323707.4573625,6.2053,6.2532,6.2053,6.2233,323707.4574
2006-12-01 10:20:00,10.42,10.45,10.41,10.43,312744.6460125,6.2293,6.2472,6.2233,6.2352,312744.646
2006-12-01 10:30:00,10.43,10.44,10.4,10.43,199766.7846,6.2352,6.2412,6.2173,6.2352,199766.7846
2006-12-01 10:40:00,10.43,10.46,10.41,10.45,348373.7829,6.2352,6.2532,6.2233,6.2472,348373.7829
2006-12-01 10:50:00,10.45,10.45,10.44,10.44,196417.0366875,6.2472,6.2472,6.2412,6.2412,196417.0367
2006-12-01 11:00:00,10.45,10.46,10.42,10.45,286454.200275,6.2472,6.2532,6.2293,6.2472,286454.2003
2006-12-01 11:10:00,10.45,10.46,10.44,10.44,70547.7211875,6.2472,6.2532,6.2412,6.2412,70547.7212
2006-12-01 11:20:00,10.44,10.47,10.44,10.44,278029.0767375,6.2412,6.2592,6.2412,6.2412,278029.0767
2006-12-01 11:30:00,10.44,10.46,10.44,10.45,238035.1168125,6.2412,6.2532,6.2412,6.2472,238035.1168
2006-12-01 11:40:00,10.46,10.46,10.44,10.45,209917.53585,6.2532,6.2532,6.2412,6.2472,209917.5358
2006-12-01 11:50:00,10.46,10.5,10.45,10.47,393544.6259625,6.2532,6.2771,6.2472,6.2592,393544.626
2006-12-01 12:00:00,10.47,10.48,10.44,10.45,218850.19695,6.2592,6.2651,6.2412,6.2472,218850.197
2006-12-01 12:10:00,10.45,10.46,10.43,10.44,226564.7679,6.2472,6.2532,6.2352,6.2412,226564.7679
2006-12-01 12:20:00,10.44,10.46,10.43,10.45,213064.2687375,6.2412,6.2532,6.2352,6.2472,213064.2687
2006-12-01 12:30:00,10.44,10.46,10.44,10.45,122215.04505,6.2412,6.2532,6.2412,6.2472,122215.045
2006-12-01 12:40:00,10.46,10.46,10.45,10.45,89631.1335375,6.2532,6.2532,6.2472,6.2472,89631.1335
2006-12-01 12:50:00,10.46,10.48,10.45,10.47,262092.397275,6.2532,6.2651,6.2472,6.2592,262092.3973
2006-12-01 13:00:00,10.46,10.47,10.43,10.44,203421.05505,6.2532,6.2592,6.2352,6.2412,203421.055
2006-12-01 13:10:00,10.43,10.45,10.42,10.42,255392.90145,6.2352,6.2472,6.2293,6.2293,255392.9014
2006-12-01 13:20:00,10.42,10.43,10.41,10.42,88514.5509,6.2293,6.2352,6.2233,6.2293,88514.5509
2006-12-01 13:30:00,10.43,10.45,10.42,10.43,205349.6977875,6.2352,6.2472,6.2293,6.2352,205349.6978
2006-12-01 13:40:00,10.43,10.43,10.4,10.4,203116.5325125,6.2352,6.2352,6.2173,6.2173,203116.5325
2006-12-01 13:50:00,10.4,10.45,10.4,10.44,945136.4488875,6.2173,6.2472,6.2173,6.2412,945136.4489
2006-12-01 14:00:00,10.43,10.44,10.41,10.42,194894.424,6.2352,6.2412,6.2233,6.2293,194894.424
2006-12-01 14:10:00,10.41,10.42,10.41,10.42,155103.4791,6.2233,6.2293,6.2233,6.2293,155103.4791
2006-12-01 14:20:00,10.41,10.42,10.41,10.42,274577.8213125,6.2233,6.2293,6.2233,6.2293,274577.8213
2006-12-01 14:30:00,10.42,10.44,10.41,10.42,553723.4806875,6.2293,6.2412,6.2233,6.2293,553723.4807
2006-12-01 14:40:00,10.42,10.43,10.39,10.4,1217278.0899,6.2293,6.2352,6.2113,6.2173,1217278.0899
2006-12-01 14:50:00,10.4,10.4,10.39,10.39,298838.1168,6.2173,6.2173,6.2113,6.2113,298838.1168
2006-12-01 15:00:00,10.39,10.42,10.38,10.42,529564.6927125,6.2113,6.2293,6.2053,6.2293,529564.6927
2006-12-01 15:10:00,10.42,10.42,10.4,10.4,235903.45905,6.2293,6.2293,6.2173,6.2173,235903.459
2006-12-01 15:20:00,10.4,10.42,10.39,10.41,275592.8964375,6.2173,6.2293,6.2113,6.2233,275592.8964
2006-12-01 15:30:00,10.42,10.42,10.41,10.42,168400.9632375,6.2293,6.2293,6.2233,6.2293,168400.9632
2006-12-01 15:40:00,10.42,10.43,10.41,10.43,401360.704425,6.2293,6.2352,6.2233,6.2352,401360.7044
2006-12-01 15:50:00,10.43,10.45,10.42,10.45,551490.3154125,6.2352,6.2472,6.2293,6.2472,551490.3154
2006-12-04 09:30:00,10.58,10.59,10.5,10.54,575243.0733375,6.3249,6.3309,6.2771,6.301,575243.0733
2006-12-04 09:40:00,10.54,10.58,10.54,10.55,369182.8229625,6.301,6.3249,6.301,6.307,369182.823
2006-12-04 09:50:00,10.56,10.57,10.51,10.55,394864.223625,6.313,6.3189,6.2831,6.307,394864.2236
2006-12-04 10:00:00,10.55,10.61,10.54,10.59,361265.2369875,6.307,6.3428,6.301,6.3309,361265.237
2006-12-04 10:10:00,10.6,10.6,10.57,10.58,165254.23035,6.3369,6.3369,6.3189,6.3249,165254.2304
2006-12-04 10:20:00,10.57,10.6,10.57,10.59,260772.7996125,6.3189,6.3369,6.3189,6.3309,260772.7996
2006-12-04 10:30:00,10.58,10.6,10.57,10.59,136223.081775,6.3249,6.3369,6.3189,6.3309,136223.0818
2006-12-04 10:40:00,10.6,10.64,10.59,10.64,294676.3087875,6.3369,6.3608,6.3309,6.3608,294676.3088
2006-12-04 10:50:00,10.64,10.65,10.61,10.65,317109.46905,6.3608,6.3668,6.3428,6.3668,317109.469
2006-12-04 11:00:00,10.63,10.66,10.62,10.66,287469.2754,6.3548,6.3727,6.3488,6.3727,287469.2754
2006-12-04 11:10:00,10.66,10.74,10.66,10.74,502969.7244375,6.3727,6.4206,6.3727,6.4206,502969.7244
2006-12-04 11:20:00,10.74,10.79,10.71,10.76,1302747.415425,6.4206,6.4505,6.4026,6.4325,1302747.4154
2006-12-04 11:30:00,10.76,10.77,10.73,10.74,278333.599275,6.4325,6.4385,6.4146,6.4206,278333.5993
2006-12-04 11:40:00,10.73,10.74,10.71,10.72,274577.8213125,6.4146,6.4206,6.4026,6.4086,274577.8213
2006-12-04 11:50:00,10.71,10.77,10.71,10.76,345836.0950875,6.4026,6.4385,6.4026,6.4325,345836.0951
2006-12-04 12:00:00,10.77,10.81,10.77,10.79,464599.8847125,6.4385,6.4624,6.4385,6.4505,464599.8847
2006-12-04 12:10:00,10.79,10.8,10.78,10.8,179363.7745875,6.4505,6.4564,6.4445,6.4564,179363.7746
2006-12-04 12:20:00,10.8,10.83,10.79,10.82,422880.297075,6.4564,6.4744,6.4505,6.4684,422880.2971
2006-12-04 12:30:00,10.82,10.83,10.82,10.83,185555.73285,6.4684,6.4744,6.4684,6.4744,185555.7328
2006-12-04 12:40:00,10.83,10.83,10.82,10.83,57757.7746125,6.4744,6.4744,6.4684,6.4744,57757.7746
2006-12-04 12:50:00,10.82,10.83,10.82,10.83,155408.0016375,6.4684,6.4744,6.4684,6.4744,155408.0016
2006-12-04 13:00:00,10.83,10.83,10.8,10.81,116632.1318625,6.4744,6.4744,6.4564,6.4624,116632.1319
2006-12-04 13:10:00,10.81,10.81,10.8,10.81,152058.253725,6.4624,6.4624,6.4564,6.4624,152058.2537
2006-12-04 13:20:00,10.81,10.83,10.8,10.81,597777.7411125,6.4624,6.4744,6.4564,6.4624,597777.7411
2006-12-04 13:30:00,10.82,10.84,10.81,10.83,393849.1485,6.4684,6.4803,6.4624,6.4744,393849.1485
2006-12-04 13:40:00,10.83,10.86,10.83,10.85,1624830.7525875,6.4744,6.4923,6.4744,6.4863,1624830.7526
2006-12-04 13:50:00,10.86,10.91,10.85,10.9,1033041.9547125,6.4923,6.5222,6.4863,6.5162,1033041.9547
2006-12-04 14:00:00,10.9,10.9,10.89,10.9,158453.2270125,6.5162,6.5162,6.5102,6.5162,158453.227
2006-12-04 14:10:00,10.9,10.9,10.89,10.9,86281.385625,6.5162,6.5162,6.5102,6.5162,86281.3856
2006-12-04 14:20:00,10.89,10.92,10.89,10.91,747907.3521,6.5102,6.5282,6.5102,6.5222,747907.3521
2006-12-04 14:30:00,10.9,10.93,10.89,10.93,920673.138375,6.5162,6.5341,6.5102,6.5341,920673.1384
2006-12-04 14:40:00,10.93,10.94,10.92,10.93,287875.30545,6.5341,6.5401,6.5282,6.5341,287875.3054
2006-12-04 14:50:00,10.93,10.97,10.93,10.97,844339.488975,6.5341,6.5581,6.5341,6.5581,844339.489
2006-12-04 15:00:00,10.97,10.97,10.95,10.96,279856.2119625,6.5581,6.5581,6.5461,6.5521,279856.212
2006-12-04 15:10:00,10.96,10.98,10.95,10.97,818962.61085,6.5521,6.564,6.5461,6.5581,818962.6109
2006-12-04 15:20:00,10.97,10.97,10.95,10.95,246155.7178125,6.5581,6.5581,6.5461,6.5461,246155.7178
2006-12-04 15:30:00,10.95,10.95,10.93,10.94,211643.1635625,6.5461,6.5461,6.5341,6.5401,211643.1636
2006-12-04 15:40:00,10.94,10.95,10.92,10.92,892454.0499,6.5401,6.5461,6.5282,6.5282,892454.0499
2006-12-04 15:50:00,10.93,10.93,10.92,10.93,666802.8496125,6.5341,6.5341,6.5282,6.5341,666802.8496
2006-12-05 09:30:00,10.8,10.93,10.8,10.92,417906.4289625,6.4564,6.5341,6.4564,6.5282,417906.429
2006-12-05 09:40:00,10.92,10.94,10.84,10.89,474344.6059125,6.5282,6.5401,6.4803,6.5102,474344.6059
2006-12-05 09:50:00,10.88,10.9,10.87,10.89,904330.4288625,6.5043,6.5162,6.4983,6.5102,904330.4289
2006-12-05 10:00:00,10.9,10.98,10.89,10.97,500229.0216,6.5162,6.564,6.5102,6.5581,500229.0216
2006-12-05 10:10:00,10.97,11.02,10.96,11.0,733290.2703,6.5581,6.588,6.5521,6.576,733290.2703
2006-12-05 10:20:00,11.01,11.11,11.0,11.05,721515.39885,6.582,6.6418,6.576,6.6059,721515.3988
2006-12-05 10:30:00,11.05,11.09,11.0,11.06,678374.7060375,6.6059,6.6298,6.576,6.6119,678374.706
2006-12-05 10:40:00,11.06,11.07,11.06,11.07,260569.7845875,6.6119,6.6178,6.6119,6.6178,260569.7846
2006-12-05 10:50:00,11.07,11.07,11.05,11.06,379841.111775,6.6178,6.6178,6.6059,6.6119,379841.1118
2006-12-05 11:00:00,11.06,11.06,11.05,11.06,144140.66775,6.6119,6.6119,6.6059,6.6119,144140.6678
2006-12-05 11:10:00,11.06,11.06,11.05,11.05,97548.7195125,6.6119,6.6119,6.6059,6.6059,97548.7195
2006-12-05 11:20:00,11.05,11.06,11.04,11.05,135411.021675,6.6059,6.6119,6.5999,6.6059,135411.0217
2006-12-05 11:30:00,11.04,11.05,11.04,11.04,67807.01835,6.5999,6.6059,6.5999,6.5999,67807.0184
2006-12-05 11:40:00,11.05,11.05,10.95,10.99,1031214.8194875,6.6059,6.6059,6.5461,6.57,1031214.8195
2006-12-05 11:50:00,10.99,11.01,10.98,10.98,84048.22035,6.57,6.582,6.564,6.564,84048.2204
2006-12-05 12:00:00,10.98,10.99,10.95,10.95,162107.4974625,6.564,6.57,6.5461,6.5461,162107.4975
2006-12-05 12:10:00,10.95,11.0,10.95,11.0,134598.961575,6.5461,6.576,6.5461,6.576,134598.9616
2006-12-05 12:20:00,11.0,11.01,10.99,11.01,78465.3071625,6.576,6.582,6.57,6.582,78465.3072
2006-12-05 12:30:00,11.0,11.06,11.0,11.04,347054.1852375,6.576,6.6119,6.576,6.5999,347054.1852
2006-12-05 12:40:00,11.05,11.08,11.04,11.07,252956.72115,6.6059,6.6238,6.5999,6.6178,252956.7212
2006-12-05 12:50:00,11.07,11.08,11.07,11.08,124752.7328625,6.6178,6.6238,6.6178,6.6238,124752.7329
2006-12-05 13:00:00,11.07,11.08,11.07,11.07,63848.2253625,6.6178,6.6238,6.6178,6.6178,63848.2254
2006-12-05 13:10:00,11.08,11.08,11.07,11.08,42734.6627625,6.6238,6.6238,6.6178,6.6238,42734.6628
2006-12-05 13:20:00,11.08,11.09,11.07,11.08,136832.12685,6.6238,6.6298,6.6178,6.6238,136832.1268
2006-12-05 13:30:00,11.09,11.09,11.08,11.09,40399.989975,6.6298,6.6298,6.6238,6.6298,40399.99
2006-12-05 13:40:00,11.09,11.09,11.08,11.09,52276.3689375,6.6298,6.6298,6.6238,6.6298,52276.3689
2006-12-05 13:50:00,11.09,11.09,11.08,11.08,70953.7512375,6.6298,6.6298,6.6238,6.6238,70953.7512
2006-12-05 14:00:00,11.08,11.09,11.07,11.08,68314.5559125,6.6238,6.6298,6.6178,6.6238,68314.5559
2006-12-05 14:10:00,11.08,11.09,11.06,11.08,177029.1018,6.6238,6.6298,6.6119,6.6238,177029.1018
2006-12-05 14:20:00,11.08,11.08,11.05,11.05,142415.0400375,6.6238,6.6238,6.6059,6.6059,142415.04
2006-12-05 14:30:00,11.06,11.06,11.05,11.06,55220.0868,6.6119,6.6119,6.6059,6.6119,55220.0868
2006-12-05 14:40:00,11.06,11.06,11.04,11.04,111658.26375,6.6119,6.6119,6.5999,6.5999,111658.2638
2006-12-05 14:50:00,11.05,11.05,11.03,11.04,84758.7729375,6.6059,6.6059,6.5939,6.5999,84758.7729
2006-12-05 15:00:00,11.04,11.04,11.03,11.04,93792.94155,6.5999,6.5999,6.5939,6.5999,93792.9416
2006-12-05 15:10:00,11.04,11.04,11.03,11.04,214079.3438625,6.5999,6.5999,6.5939,6.5999,214079.3439
2006-12-05 15:20:00,11.04,11.04,11.03,11.04,191240.15355,6.5999,6.5999,6.5939,6.5999,191240.1536
2006-12-05 15:30:00,11.03,11.04,11.03,11.04,264427.0700625,6.5939,6.5999,6.5939,6.5999,264427.0701
2006-12-05 15:40:00,11.04,11.04,11.03,11.04,265645.1602125,6.5999,6.5999,6.5939,6.5999,265645.1602
2006-12-05 15:50:00,11.04,11.04,11.0,11.0,1124703.2385,6.5999,6.5999,6.576,6.576,1124703.2385
2006-12-06 09:30:00,11.01,11.06,11.0,11.01,779780.711025,6.582,6.6119,6.576,6.582,779780.711
2006-12-06 09:40:00,11.01,11.02,10.95,10.96,259757.7244875,6.582,6.588,6.5461,6.5521,259757.7245
2006-12-06 09:50:00,10.95,10.97,10.92,10.96,390093.3705375,6.5461,6.5581,6.5282,6.5521,390093.3705
2006-12-06 10:00:00,10.96,10.97,10.95,10.97,404811.95985,6.5521,6.5581,6.5461,6.5581,404811.9598
2006-12-06 10:10:00,10.96,10.98,10.96,10.98,276810.9865875,6.5521,6.564,6.5521,6.564,276810.9866
2006-12-06 10:20:00,10.98,11.03,10.97,10.98,342993.8847375,6.564,6.5939,6.5581,6.564,342993.8847
2006-12-06 10:30:00,10.97,11.0,10.97,10.99,769122.4222125,6.5581,6.576,6.5581,6.57,769122.4222
2006-12-06 10:40:00,11.0,11.0,10.96,10.99,263919.5325,6.576,6.576,6.5521,6.57,263919.5325
2006-12-06 10:50:00,10.99,11.0,10.97,10.99,440745.619275,6.57,6.576,6.5581,6.57,440745.6193
2006-12-06 11:00:00,10.99,11.0,10.97,11.0,391920.5057625,6.57,6.576,6.5581,6.576,391920.5058
2006-12-06 11:10:00,10.99,11.03,10.99,11.03,168096.4407,6.57,6.5939,6.57,6.5939,168096.4407
2006-12-06 11:20:00,11.03,11.06,11.01,11.02,501751.6342875,6.5939,6.6119,6.582,6.588,501751.6343
2006-12-06 11:30:00,11.03,11.04,11.0,11.02,251941.646025,6.5939,6.5999,6.576,6.588,251941.646
2006-12-06 11:40:00,11.02,11.02,11.0,11.01,122215.04505,6.588,6.588,6.576,6.582,122215.045
2006-12-06 11:50:00,11.0,11.02,10.98,11.0,118865.2971375,6.576,6.588,6.564,6.576,118865.2971
2006-12-06 12:00:00,11.0,11.01,11.0,11.0,72476.363925,6.576,6.582,6.576,6.576,72476.3639
2006-12-06 12:10:00,11.01,11.01,10.97,11.0,292747.66605,6.582,6.582,6.5581,6.576,292747.666
2006-12-06 12:20:00,11.0,11.0,10.99,11.0,34106.5242,6.576,6.576,6.57,6.576,34106.5242
2006-12-06 12:30:00,11.0,11.0,10.99,11.0,87803.9983125,6.576,6.576,6.57,6.576,87803.9983
2006-12-06 12:40:00,11.0,11.02,10.99,11.02,205958.7428625,6.576,6.588,6.57,6.588,205958.7429
2006-12-06 12:50:00,11.02,11.03,11.01,11.02,203015.025,6.588,6.5939,6.582,6.588,203015.025
2006-12-06 13:00:00,11.02,11.02,11.01,11.01,112470.32385,6.588,6.588,6.582,6.582,112470.3238
2006-12-06 13:10:00,11.02,11.02,11.0,11.01,87397.9682625,6.588,6.588,6.576,6.582,87397.9683
2006-12-06 13:20:00,11.0,11.01,10.99,10.99,67299.4807875,6.576,6.582,6.57,6.57,67299.4808
2006-12-06 13:30:00,11.0,11.0,10.99,11.0,99680.377275,6.576,6.576,6.57,6.576,99680.3773
2006-12-06 13:40:00,10.99,11.0,10.98,10.99,218038.13685,6.57,6.576,6.564,6.57,218038.1368
2006-12-06 13:50:00,10.99,11.0,10.96,10.97,663757.6242375,6.57,6.576,6.5521,6.5581,663757.6242
2006-12-06 14:00:00,10.97,10.98,10.95,10.95,396183.8212875,6.5581,6.564,6.5461,6.5461,396183.8213
2006-12-06 14:10:00,10.95,10.97,10.95,10.95,375882.3187875,6.5461,6.5581,6.5461,6.5461,375882.3188
2006-12-06 14:20:00,10.95,10.96,10.95,10.95,278029.0767375,6.5461,6.5521,6.5461,6.5461,278029.0767
2006-12-06 14:30:00,10.95,10.95,10.94,10.95,218545.6744125,6.5461,6.5461,6.5401,6.5461,218545.6744
2006-12-06 14:40:00,10.95,10.95,10.93,10.94,190123.5709125,6.5461,6.5461,6.5341,6.5401,190123.5709
2006-12-06 14:50:00,10.94,10.94,10.93,10.94,61310.53755,6.5401,6.5401,6.5341,6.5401,61310.5376
2006-12-06 15:00:00,10.94,10.94,10.92,10.92,161802.974925,6.5401,6.5401,6.5282,6.5282,161802.9749
2006-12-06 15:10:00,10.93,10.93,10.9,10.9,293255.2036125,6.5341,6.5341,6.5162,6.5162,293255.2036
2006-12-06 15:20:00,10.89,10.9,10.87,10.88,654317.425575,6.5102,6.5162,6.4983,6.5043,654317.4256
2006-12-06 15:30:00,10.87,10.9,10.85,10.89,1238391.6525,6.4983,6.5162,6.4863,6.5102,1238391.6525
2006-12-06 15:40:00,10.9,10.9,10.87,10.88,513221.9832,6.5162,6.5162,6.4983,6.5043,513221.9832
2006-12-06 15:50:00,10.87,10.89,10.86,10.89,723139.51905,6.4983,6.5102,6.4923,6.5102,723139.519
2006-12-07 09:30:00,10.83,11.03,10.83,10.93,457900.3888875,6.4744,6.5939,6.4744,6.5341,457900.3889
2006-12-07 09:40:00,10.94,10.94,10.88,10.89,271634.10345,6.5401,6.5401,6.5043,6.5102,271634.1034
2006-12-07 09:50:00,10.89,10.92,10.88,10.92,161396.944875,6.5102,6.5282,6.5043,6.5282,161396.9449
2006-12-07 10:00:00,10.92,10.92,10.91,10.92,146779.863075,6.5282,6.5282,6.5222,6.5282,146779.8631
2006-12-07 10:10:00,10.91,10.92,10.89,10.9,1158505.2401625,6.5222,6.5282,6.5102,6.5162,1158505.2402
2006-12-07 10:20:00,10.9,10.9,10.85,10.85,291631.0834125,6.5162,6.5162,6.4863,6.4863,291631.0834
2006-12-07 10:30:00,10.85,10.86,10.8,10.86,435162.7060875,6.4863,6.4923,6.4564,6.4923,435162.7061
2006-12-07 10:40:00,10.86,10.89,10.85,10.87,157235.1368625,6.4923,6.5102,6.4863,6.4983,157235.1369
2006-12-07 10:50:00,10.88,10.88,10.83,10.84,537685.2937125,6.5043,6.5043,6.4744,6.4803,537685.2937
2006-12-07 11:00:00,10.84,10.88,10.84,10.86,144851.2203375,6.4803,6.5043,6.4803,6.4923,144851.2203
2006-12-07 11:10:00,10.86,10.86,10.85,10.85,256001.946525,6.4923,6.4923,6.4863,6.4863,256001.9465
2006-12-07 11:20:00,10.85,10.86,10.8,10.81,120286.4023125,6.4863,6.4923,6.4564,6.4624,120286.4023
2006-12-07 11:30:00,10.81,10.81,10.77,10.8,364513.4773875,6.4624,6.4624,6.4385,6.4564,364513.4774
2006-12-07 11:40:00,10.79,10.81,10.78,10.8,108917.5609125,6.4505,6.4624,6.4445,6.4564,108917.5609
2006-12-07 11:50:00,10.8,10.9,10.8,10.9,311323.5408375,6.4564,6.5162,6.4564,6.5162,311323.5408
2006-12-07 12:00:00,10.9,10.9,10.89,10.9,52682.3989875,6.5162,6.5162,6.5102,6.5162,52682.399
2006-12-07 12:10:00,10.9,10.9,10.89,10.9,166878.35055,6.5162,6.5162,6.5102,6.5162,166878.3506
2006-12-07 12:20:00,10.9,10.9,10.89,10.9,25173.8631,6.5162,6.5162,6.5102,6.5162,25173.8631
2006-12-07 12:30:00,10.9,10.9,10.89,10.9,145460.2654125,6.5162,6.5162,6.5102,6.5162,145460.2654
2006-12-07 12:40:00,10.89,10.9,10.89,10.9,23448.2353875,6.5102,6.5162,6.5102,6.5162,23448.2354
2006-12-07 12:50:00,10.89,10.9,10.87,10.88,61919.582625,6.5102,6.5162,6.4983,6.5043,61919.5826
2006-12-07 13:00:00,10.88,10.89,10.87,10.88,37151.749575,6.5043,6.5102,6.4983,6.5043,37151.7496
2006-12-07 13:10:00,10.89,10.89,10.88,10.89,28422.1035,6.5102,6.5102,6.5043,6.5102,28422.1035
2006-12-07 13:20:00,10.88,10.91,10.88,10.91,184946.687775,6.5043,6.5222,6.5043,6.5222,184946.6878
2006-12-07 13:30:00,10.9,10.91,10.89,10.9,60599.9849625,6.5162,6.5222,6.5102,6.5162,60599.985
2006-12-07 13:40:00,10.89,10.9,10.88,10.89,87296.46075,6.5102,6.5162,6.5043,6.5102,87296.4608
2006-12-07 13:50:00,10.89,10.89,10.88,10.89,74811.0367125,6.5102,6.5102,6.5043,6.5102,74811.0367
2006-12-07 14:00:00,10.89,10.89,10.86,10.86,105567.813,6.5102,6.5102,6.4923,6.4923,105567.813
2006-12-07 14:10:00,10.86,10.86,10.84,10.85,201492.4123125,6.4923,6.4923,6.4803,6.4863,201492.4123
2006-12-07 14:20:00,10.85,10.85,10.83,10.83,67807.01835,6.4863,6.4863,6.4744,6.4744,67807.0184
2006-12-07 14:30:00,10.83,10.84,10.82,10.82,70852.243725,6.4744,6.4803,6.4684,6.4684,70852.2437
2006-12-07 14:40:00,10.82,10.83,10.8,10.82,187991.91315,6.4684,6.4744,6.4564,6.4684,187991.9132
2006-12-07 14:50:00,10.83,10.84,10.8,10.84,153479.3589,6.4744,6.4803,6.4564,6.4803,153479.3589
2006-12-07 15:00:00,10.84,10.84,10.81,10.81,98056.257075,6.4803,6.4803,6.4624,6.4624,98056.2571
2006-12-07 15:10:00,10.81,10.82,10.81,10.82,102319.5726,6.4624,6.4684,6.4624,6.4684,102319.5726
2006-12-07 15:20:00,10.82,10.84,10.81,10.84,186266.2854375,6.4684,6.4803,6.4624,6.4803,186266.2854
2006-12-07 15:30:00,10.84,10.84,10.83,10.83,81307.5175125,6.4803,6.4803,6.4744,6.4744,81307.5175
2006-12-07 15:40:00,10.83,10.84,10.83,10.84,228899.4406875,6.4744,6.4803,6.4744,6.4803,228899.4407
2006-12-07 15:50:00,10.84,10.84,10.83,10.84,250317.525825,6.4803,6.4803,6.4744,6.4803,250317.5258
2006-12-08 09:30:00,10.7,10.7,10.04,10.04,652185.7678125,6.3967,6.3967,6.0021,6.0021,652185.7678
2006-12-08 09:40:00,10.68,10.69,10.66,10.66,263310.487425,6.3847,6.3907,6.3727,6.3727,263310.4874
2006-12-08 09:50:00,10.66,10.67,10.64,10.65,224331.602625,6.3727,6.3787,6.3608,6.3668,224331.6026
2006-12-08 10:00:00,10.64,10.65,10.56,10.59,1049790.694275,6.3608,6.3668,6.313,6.3309,1049790.6943
2006-12-08 10:10:00,10.59,10.63,10.56,10.6,499518.4690125,6.3309,6.3548,6.313,6.3369,499518.469
2006-12-08 10:20:00,10.61,10.61,10.58,10.59,407045.125125,6.3428,6.3428,6.3249,6.3309,407045.1251
2006-12-08 10:30:00,10.6,10.6,10.59,10.6,281480.3321625,6.3369,6.3369,6.3309,6.3369,281480.3322
2006-12-08 10:40:00,10.6,10.63,10.59,10.63,340354.6894125,6.3369,6.3548,6.3309,6.3548,340354.6894
2006-12-08 10:50:00,10.63,10.68,10.62,10.68,485205.90975,6.3548,6.3847,6.3488,6.3847,485205.9098
2006-12-08 11:00:00,10.68,10.69,10.66,10.67,262802.9498625,6.3847,6.3907,6.3727,6.3787,262802.9499
2006-12-08 11:10:00,10.67,10.72,10.66,10.72,252144.66105,6.3787,6.4086,6.3727,6.4086,252144.661
2006-12-08 11:20:00,10.72,10.8,10.72,10.79,500939.5741875,6.4086,6.4564,6.4086,6.4505,500939.5742
2006-12-08 11:30:00,10.79,10.81,10.78,10.78,296706.4590375,6.4505,6.4624,6.4445,6.4445,296706.459
2006-12-08 11:40:00,10.79,10.79,10.78,10.79,151043.1786,6.4505,6.4505,6.4445,6.4505,151043.1786
2006-12-08 11:50:00,10.79,10.79,10.7,10.71,242602.954875,6.4505,6.4505,6.3967,6.4026,242602.9549
2006-12-08 12:00:00,10.7,10.74,10.7,10.73,182815.0300125,6.3967,6.4206,6.3967,6.4146,182815.03
2006-12-08 12:10:00,10.72,10.73,10.72,10.73,50652.2487375,6.4086,6.4146,6.4086,6.4146,50652.2487
2006-12-08 12:20:00,10.72,10.73,10.72,10.73,28523.6110125,6.4086,6.4146,6.4086,6.4146,28523.611
2006-12-08 12:30:00,10.73,10.73,10.7,10.7,85672.34055,6.4146,6.4146,6.3967,6.3967,85672.3405
2006-12-08 12:40:00,10.7,10.71,10.68,10.68,106278.3655875,6.3967,6.4026,6.3847,6.3847,106278.3656
2006-12-08 12:50:00,10.69,10.69,10.66,10.67,256103.4540375,6.3907,6.3907,6.3727,6.3787,256103.454
2006-12-08 13:00:00,10.67,10.68,10.66,10.67,325839.115125,6.3787,6.3847,6.3727,6.3787,325839.1151
2006-12-08 13:10:00,10.67,10.68,10.65,10.68,186469.3004625,6.3787,6.3847,6.3668,6.3847,186469.3005
2006-12-08 13:20:00,10.67,10.68,10.66,10.68,101202.9899625,6.3787,6.3847,6.3727,6.3847,101202.99
2006-12-08 13:30:00,10.68,10.75,10.68,10.74,142516.54755,6.3847,6.4265,6.3847,6.4206,142516.5476
2006-12-08 13:40:00,10.75,10.75,10.72,10.73,241486.3722375,6.4265,6.4265,6.4086,6.4146,241486.3722
2006-12-08 13:50:00,10.73,10.74,10.73,10.74,101609.0200125,6.4146,6.4206,6.4146,6.4206,101609.02
2006-12-08 14:00:00,10.74,10.75,10.73,10.74,530782.7828625,6.4206,6.4265,6.4146,6.4206,530782.7829
2006-12-08 14:10:00,10.75,10.77,10.74,10.76,415267.2336375,6.4265,6.4385,6.4206,6.4325,415267.2336
2006-12-08 14:20:00,10.76,10.76,10.75,10.76,102827.1101625,6.4325,6.4325,6.4265,6.4325,102827.1102
2006-12-08 14:30:00,10.76,10.76,10.75,10.76,86687.415675,6.4325,6.4325,6.4265,6.4325,86687.4157
2006-12-08 14:40:00,10.76,10.77,10.75,10.77,141907.502475,6.4325,6.4385,6.4265,6.4385,141907.5025
2006-12-08 14:50:00,10.76,10.78,10.76,10.78,330812.9832375,6.4325,6.4445,6.4325,6.4445,330812.9832
2006-12-08 15:00:00,10.78,10.78,10.77,10.78,59787.9248625,6.4445,6.4445,6.4385,6.4445,59787.9249
2006-12-08 15:10:00,10.77,10.78,10.77,10.78,100390.9298625,6.4385,6.4445,6.4385,6.4445,100390.9299
2006-12-08 15:20:00,10.78,10.8,10.77,10.8,276506.46405,6.4445,6.4564,6.4385,6.4564,276506.464
2006-12-08 15:30:00,10.8,10.82,10.74,10.75,226869.2904375,6.4564,6.4684,6.4206,6.4265,226869.2904
2006-12-08 15:40:00,10.74,10.76,10.72,10.73,488961.6877125,6.4206,6.4325,6.4086,6.4146,488961.6877
2006-12-08 15:50:00,10.72,10.76,10.72,10.76,807593.76945,6.4086,6.4325,6.4086,6.4325,807593.7694
2006-12-11 09:30:00,10.76,10.76,10.7,10.74,270111.4907625,6.4325,6.4325,6.3967,6.4206,270111.4908
2006-12-11 09:40:00,10.75,10.75,10.67,10.68,152464.283775,6.4265,6.4265,6.3787,6.3847,152464.2838
2006-12-11 09:50:00,10.69,10.72,10.68,10.72,233061.2487,6.3907,6.4086,6.3847,6.4086,233061.2487
2006-12-11 10:00:00,10.72,10.72,10.66,10.69,453738.580875,6.4086,6.4086,6.3727,6.3907,453738.5809
2006-12-11 10:10:00,10.69,10.76,10.69,10.73,344313.4824,6.3907,6.4325,6.3907,6.4146,344313.4824
2006-12-11 10:20:00,10.73,10.74,10.72,10.72,109831.128525,6.4146,6.4206,6.4086,6.4086,109831.1285
2006-12-11 10:30:00,10.72,10.75,10.72,10.74,242399.93985,6.4086,6.4265,6.4086,6.4206,242399.9398
2006-12-11 10:40:00,10.74,10.78,10.73,10.78,530681.27535,6.4206,6.4445,6.4146,6.4445,530681.2754
2006-12-11 10:50:00,10.78,10.84,10.77,10.8,852663.105,6.4445,6.4803,6.4385,6.4564,852663.105
2006-12-11 11:00:00,10.8,10.92,10.77,10.89,977618.8528875,6.4564,6.5282,6.4385,6.5102,977618.8529
2006-12-11 11:10:00,10.89,10.94,10.87,10.92,324011.9799,6.5102,6.5401,6.4983,6.5282,324011.9799
2006-12-11 11:20:00,10.91,10.92,10.86,10.86,126072.330525,6.5222,6.5282,6.4923,6.4923,126072.3305
2006-12-11 11:30:00,10.86,10.87,10.85,10.85,85570.8330375,6.4923,6.4983,6.4863,6.4863,85570.833
2006-12-11 11:40:00,10.86,10.86,10.79,10.8,376795.8864,6.4923,6.4923,6.4505,6.4564,376795.8864
2006-12-11 11:50:00,10.8,10.83,10.79,10.83,203725.5775875,6.4564,6.4744,6.4505,6.4744,203725.5776
2006-12-11 12:00:00,10.82,10.83,10.8,10.8,215094.4189875,6.4684,6.4744,6.4564,6.4564,215094.419
2006-12-11 12:10:00,10.81,10.81,10.77,10.79,311120.5258125,6.4624,6.4624,6.4385,6.4505,311120.5258
2006-12-11 12:20:00,10.79,10.8,10.77,10.8,169314.53085,6.4505,6.4564,6.4385,6.4564,169314.5308
2006-12-11 12:30:00,10.79,10.8,10.79,10.79,76638.1719375,6.4505,6.4564,6.4505,6.4505,76638.1719
2006-12-11 12:40:00,10.8,10.8,10.77,10.79,251028.0784125,6.4564,6.4564,6.4385,6.4505,251028.0784
2006-12-11 12:50:00,10.79,10.82,10.77,10.82,307060.2253125,6.4505,6.4684,6.4385,6.4684,307060.2253
2006-12-11 13:00:00,10.82,10.82,10.78,10.81,299041.131825,6.4684,6.4684,6.4445,6.4624,299041.1318
2006-12-11 13:10:00,10.8,10.84,10.8,10.83,351723.5308125,6.4564,6.4803,6.4564,6.4744,351723.5308
2006-12-11 13:20:00,10.82,10.83,10.81,10.81,257321.5441875,6.4684,6.4744,6.4624,6.4624,257321.5442
2006-12-11 13:30:00,10.82,10.83,10.81,10.82,167182.8730875,6.4684,6.4744,6.4624,6.4684,167182.8731
2006-12-11 13:40:00,10.82,10.83,10.8,10.83,449272.250325,6.4684,6.4744,6.4564,6.4744,449272.2503
2006-12-11 13:50:00,10.83,10.84,10.81,10.81,255494.4089625,6.4744,6.4803,6.4624,6.4624,255494.409
2006-12-11 14:00:00,10.81,10.82,10.8,10.8,181596.9398625,6.4624,6.4684,6.4564,6.4564,181596.9399
2006-12-11 14:10:00,10.81,10.81,10.8,10.81,115312.5342,6.4624,6.4624,6.4564,6.4624,115312.5342
2006-12-11 14:20:00,10.81,10.81,10.78,10.8,281886.3622125,6.4624,6.4624,6.4445,6.4564,281886.3622
2006-12-11 14:30:00,10.8,10.8,10.78,10.8,345125.5425,6.4564,6.4564,6.4445,6.4564,345125.5425
2006-12-11 14:40:00,10.8,10.8,10.78,10.78,135715.5442125,6.4564,6.4564,6.4445,6.4445,135715.5442
2006-12-11 14:50:00,10.79,10.8,10.78,10.79,295183.84635,6.4505,6.4564,6.4445,6.4505,295183.8464
2006-12-11 15:00:00,10.8,10.8,10.77,10.78,170126.59095,6.4564,6.4564,6.4385,6.4445,170126.591
2006-12-11 15:10:00,10.78,10.78,10.77,10.78,125057.2554,6.4445,6.4445,6.4385,6.4445,125057.2554
2006-12-11 15:20:00,10.78,10.78,10.77,10.77,227376.828,6.4445,6.4445,6.4385,6.4385,227376.828
2006-12-11 15:30:00,10.77,10.78,10.72,10.72,613612.9130625,6.4385,6.4445,6.4086,6.4086,613612.9131
2006-12-11 15:40:00,10.72,10.74,10.7,10.71,557174.7361125,6.4086,6.4206,6.3967,6.4026,557174.7361
2006-12-11 15:50:00,10.71,10.71,10.7,10.71,662438.026575,6.4026,6.4026,6.3967,6.4026,662438.0266
2006-12-12 09:30:00,10.63,10.63,10.4,10.49,1106228.871225,6.3548,6.3548,6.2173,6.2711,1106228.8712
2006-12-12 09:40:00,10.49,10.56,10.43,10.54,789423.9247125,6.2711,6.313,6.2352,6.301,789423.9247
2006-12-12 09:50:00,10.54,10.57,10.53,10.53,329696.4006,6.301,6.3189,6.295,6.295,329696.4006
2006-12-12 10:00:00,10.53,10.54,10.45,10.5,1145715.2935875,6.295,6.301,6.2472,6.2771,1145715.2936
2006-12-12 10:10:00,10.5,10.53,10.45,10.5,786074.1768,6.2771,6.295,6.2472,6.2771,786074.1768
2006-12-12 10:20:00,10.5,10.52,10.49,10.51,241993.9098,6.2771,6.289,6.2711,6.2831,241993.9098
2006-12-12 10:30:00,10.51,10.51,10.46,10.48,511293.3404625,6.2831,6.2831,6.2532,6.2651,511293.3405
2006-12-12 10:40:00,10.48,10.51,10.47,10.48,309090.3755625,6.2651,6.2831,6.2592,6.2651,309090.3756
2006-12-12 10:50:00,10.49,10.49,10.46,10.47,324214.994925,6.2711,6.2711,6.2532,6.2592,324214.9949
2006-12-12 11:00:00,10.47,10.49,10.46,10.49,379435.081725,6.2592,6.2711,6.2532,6.2711,379435.0817
2006-12-12 11:10:00,10.49,10.49,10.46,10.47,174694.4290125,6.2711,6.2711,6.2532,6.2592,174694.429
2006-12-12 11:20:00,10.46,10.5,10.45,10.49,290006.9632125,6.2532,6.2771,6.2472,6.2711,290006.9632
2006-12-12 11:30:00,10.5,10.5,10.44,10.45,213774.821325,6.2771,6.2771,6.2412,6.2472,213774.8213
2006-12-12 11:40:00,10.45,10.47,10.41,10.43,502665.2019,6.2472,6.2592,6.2233,6.2352,502665.2019
2006-12-12 11:50:00,10.43,10.45,10.41,10.45,201593.919825,6.2352,6.2472,6.2233,6.2472,201593.9198
2006-12-12 12:00:00,10.45,10.49,10.44,10.44,190732.6159875,6.2472,6.2711,6.2412,6.2412,190732.616
2006-12-12 12:10:00,10.44,10.45,10.44,10.44,158656.2420375,6.2412,6.2472,6.2412,6.2412,158656.242
2006-12-12 12:20:00,10.44,10.45,10.35,10.38,486423.9999,6.2412,6.2472,6.1874,6.2053,486423.9999
2006-12-12 12:30:00,10.38,10.42,10.37,10.42,233162.7562125,6.2053,6.2293,6.1994,6.2293,233162.7562
2006-12-12 12:40:00,10.42,10.42,10.39,10.41,183830.1051375,6.2293,6.2293,6.2113,6.2233,183830.1051
2006-12-12 12:50:00,10.41,10.42,10.4,10.4,172461.2637375,6.2233,6.2293,6.2173,6.2173,172461.2637
2006-12-12 13:00:00,10.4,10.43,10.39,10.42,190631.108475,6.2173,6.2352,6.2113,6.2293,190631.1085
2006-12-12 13:10:00,10.42,10.42,10.41,10.42,26493.4607625,6.2293,6.2293,6.2233,6.2293,26493.4608
2006-12-12 13:20:00,10.42,10.43,10.42,10.42,145358.7579,6.2293,6.2352,6.2293,6.2293,145358.7579
2006-12-12 13:30:00,10.42,10.44,10.42,10.44,59889.432375,6.2293,6.2412,6.2293,6.2412,59889.4324
2006-12-12 13:40:00,10.44,10.45,10.43,10.44,141298.4574,6.2412,6.2472,6.2352,6.2412,141298.4574
2006-12-12 13:50:00,10.44,10.44,10.42,10.44,85367.8180125,6.2412,6.2412,6.2293,6.2412,85367.818
2006-12-12 14:00:00,10.44,10.44,10.41,10.42,80089.4273625,6.2412,6.2412,6.2233,6.2293,80089.4274
2006-12-12 14:10:00,10.42,10.45,10.41,10.45,122012.030025,6.2293,6.2472,6.2233,6.2472,122012.03
2006-12-12 14:20:00,10.45,10.52,10.45,10.52,350200.918125,6.2472,6.289,6.2472,6.289,350200.9181
2006-12-12 14:30:00,10.52,10.56,10.51,10.53,346749.6627,6.289,6.313,6.2831,6.295,346749.6627
2006-12-12 14:40:00,10.53,10.53,10.51,10.52,88007.0133375,6.295,6.295,6.2831,6.289,88007.0133
2006-12-12 14:50:00,10.52,10.57,10.52,10.56,169619.0533875,6.289,6.3189,6.289,6.313,169619.0534
2006-12-12 15:00:00,10.56,10.57,10.53,10.57,222402.9598875,6.313,6.3189,6.295,6.3189,222402.9599
2006-12-12 15:10:00,10.57,10.57,10.56,10.56,56133.6544125,6.3189,6.3189,6.313,6.313,56133.6544
2006-12-12 15:20:00,10.57,10.57,10.53,10.54,259859.232,6.3189,6.3189,6.295,6.301,259859.232
2006-12-12 15:30:00,10.53,10.54,10.52,10.53,158047.1969625,6.295,6.301,6.289,6.295,158047.197
2006-12-12 15:40:00,10.53,10.53,10.51,10.53,217632.1068,6.295,6.295,6.2831,6.295,217632.1068
2006-12-12 15:50:00,10.53,10.56,10.52,10.55,337207.956525,6.295,6.313,6.289,6.307,337207.9565
2006-12-13 09:30:00,10.57,10.62,10.57,10.61,363701.4172875,6.3189,6.3488,6.3189,6.3428,363701.4173
2006-12-13 09:40:00,10.61,10.61,10.56,10.56,268893.4006125,6.3428,6.3428,6.313,6.313,268893.4006
2006-12-13 09:50:00,10.56,10.59,10.49,10.49,519210.9264375,6.313,6.3309,6.2711,6.2711,519210.9264
2006-12-13 10:00:00,10.49,10.53,10.49,10.53,366848.150175,6.2711,6.295,6.2711,6.295,366848.1502
2006-12-13 10:10:00,10.52,10.53,10.5,10.52,198041.1568875,6.289,6.295,6.2771,6.289,198041.1569
2006-12-13 10:20:00,10.51,10.54,10.51,10.54,255900.4390125,6.2831,6.301,6.2831,6.301,255900.439
2006-12-13 10:30:00,10.54,10.54,10.51,10.51,184743.67275,6.301,6.301,6.2831,6.2831,184743.6728
2006-12-13 10:40:00,10.52,10.52,10.51,10.52,90240.1786125,6.289,6.289,6.2831,6.289,90240.1786
2006-12-13 10:50:00,10.52,10.54,10.51,10.51,293864.2486875,6.289,6.301,6.2831,6.2831,293864.2487
2006-12-13 11:00:00,10.51,10.52,10.48,10.5,249302.4507,6.2831,6.289,6.2651,6.2771,249302.4507
2006-12-13 11:10:00,10.49,10.53,10.49,10.53,625692.30705,6.2711,6.295,6.2711,6.295,625692.307
2006-12-13 11:20:00,10.53,10.56,10.52,10.54,397097.3889,6.295,6.313,6.289,6.301,397097.3889
2006-12-13 11:30:00,10.54,10.54,10.51,10.52,75623.0968125,6.301,6.301,6.2831,6.289,75623.0968
2006-12-13 11:40:00,10.51,10.52,10.51,10.52,66690.4357125,6.2831,6.289,6.2831,6.289,66690.4357
2006-12-13 11:50:00,10.52,10.53,10.52,10.53,103740.677775,6.289,6.295,6.289,6.295,103740.6778
2006-12-13 12:00:00,10.53,10.53,10.49,10.5,79784.904825,6.295,6.295,6.2711,6.2771,79784.9048
2006-12-13 12:10:00,10.5,10.5,10.47,10.49,195198.9465375,6.2771,6.2771,6.2592,6.2711,195198.9465
2006-12-13 12:20:00,10.49,10.49,10.48,10.49,43546.7228625,6.2711,6.2711,6.2651,6.2711,43546.7229
2006-12-13 12:30:00,10.49,10.49,10.47,10.47,109628.1135,6.2711,6.2711,6.2592,6.2592,109628.1135
2006-12-13 12:40:00,10.47,10.48,10.47,10.48,67604.003325,6.2592,6.2651,6.2592,6.2651,67604.0033
2006-12-13 12:50:00,10.48,10.48,10.47,10.48,44460.290475,6.2651,6.2651,6.2592,6.2651,44460.2905
2006-12-13 13:00:00,10.47,10.49,10.47,10.49,100289.42235,6.2592,6.2711,6.2592,6.2711,100289.4223
2006-12-13 13:10:00,10.49,10.49,10.46,10.46,176521.5642375,6.2711,6.2711,6.2532,6.2532,176521.5642
2006-12-13 13:20:00,10.47,10.47,10.46,10.46,87296.46075,6.2592,6.2592,6.2532,6.2532,87296.4608
2006-12-13 13:30:00,10.47,10.47,10.41,10.44,406842.1101,6.2592,6.2592,6.2233,6.2412,406842.1101
2006-12-13 13:40:00,10.43,10.44,10.41,10.43,269806.968225,6.2352,6.2412,6.2233,6.2352,269806.9682
2006-12-13 13:50:00,10.43,10.45,10.41,10.41,515861.178525,6.2352,6.2472,6.2233,6.2233,515861.1785
2006-12-13 14:00:00,10.42,10.44,10.41,10.43,196823.0667375,6.2293,6.2412,6.2233,6.2352,196823.0667
2006-12-13 14:10:00,10.43,10.43,10.42,10.43,176826.086775,6.2352,6.2352,6.2293,6.2352,176826.0868
2006-12-13 14:20:00,10.43,10.43,10.41,10.41,171649.2036375,6.2352,6.2352,6.2233,6.2233,171649.2036
2006-12-13 14:30:00,10.42,10.42,10.41,10.41,225042.1552125,6.2293,6.2293,6.2233,6.2233,225042.1552
2006-12-13 14:40:00,10.42,10.42,10.39,10.41,187585.8831,6.2293,6.2293,6.2113,6.2233,187585.8831
2006-12-13 14:50:00,10.4,10.43,10.4,10.42,180683.37225,6.2173,6.2352,6.2173,6.2293,180683.3722
2006-12-13 15:00:00,10.42,10.42,10.41,10.42,84251.235375,6.2293,6.2293,6.2233,6.2293,84251.2354
2006-12-13 15:10:00,10.42,10.42,10.4,10.4,170634.1285125,6.2293,6.2293,6.2173,6.2173,170634.1285
2006-12-13 15:20:00,10.41,10.42,10.39,10.4,345836.0950875,6.2233,6.2293,6.2113,6.2173,345836.0951
2006-12-13 15:30:00,10.4,10.43,10.39,10.42,468660.1852125,6.2173,6.2352,6.2113,6.2293,468660.1852
2006-12-13 15:40:00,10.42,10.44,10.41,10.42,412526.5308,6.2293,6.2412,6.2233,6.2293,412526.5308
2006-12-13 15:50:00,10.42,10.43,10.4,10.42,646805.86965,6.2293,6.2352,6.2173,6.2293,646805.8696
2006-12-14 09:30:00,10.39,10.44,10.37,10.41,563569.7094,6.2113,6.2412,6.1994,6.2233,563569.7094
2006-12-14 09:40:00,10.41,10.48,10.41,10.48,456479.2837125,6.2233,6.2651,6.2233,6.2651,456479.2837
2006-12-14 09:50:00,10.47,10.52,10.45,10.52,820688.2385625,6.2592,6.289,6.2472,6.289,820688.2386
2006-12-14 10:00:00,10.52,10.55,10.52,10.53,721921.4289,6.289,6.307,6.289,6.295,721921.4289
2006-12-14 10:10:00,10.52,10.53,10.52,10.52,143836.1452125,6.289,6.295,6.289,6.289,143836.1452
2006-12-14 10:20:00,10.52,10.53,10.45,10.47,281784.8547,6.289,6.295,6.2472,6.2592,281784.8547
2006-12-14 10:30:00,10.47,10.52,10.45,10.51,252550.6911,6.2592,6.289,6.2472,6.2831,252550.6911
2006-12-14 10:40:00,10.5,10.51,10.49,10.5,192559.7512125,6.2771,6.2831,6.2711,6.2771,192559.7512
2006-12-14 10:50:00,10.5,10.51,10.49,10.49,268182.848025,6.2771,6.2831,6.2711,6.2711,268182.848
2006-12-14 11:00:00,10.49,10.5,10.48,10.49,112064.2938,6.2711,6.2771,6.2651,6.2711,112064.2938
2006-12-14 11:10:00,10.48,10.49,10.46,10.47,198447.1869375,6.2651,6.2711,6.2532,6.2592,198447.1869
2006-12-14 11:20:00,10.48,10.48,10.45,10.47,183728.597625,6.2651,6.2651,6.2472,6.2592,183728.5976
2006-12-14 11:30:00,10.46,10.47,10.45,10.45,62731.642725,6.2532,6.2592,6.2472,6.2472,62731.6427
2006-12-14 11:40:00,10.45,10.47,10.45,10.47,109831.128525,6.2472,6.2592,6.2472,6.2592,109831.1285
2006-12-14 11:50:00,10.46,10.47,10.46,10.47,68314.5559125,6.2532,6.2592,6.2532,6.2592,68314.5559
2006-12-14 12:00:00,10.47,10.48,10.47,10.47,80698.4724375,6.2592,6.2651,6.2592,6.2592,80698.4724
2006-12-14 12:10:00,10.47,10.48,10.47,10.47,44764.8130125,6.2592,6.2651,6.2592,6.2592,44764.813
2006-12-14 12:20:00,10.47,10.48,10.47,10.47,48926.621025,6.2592,6.2651,6.2592,6.2592,48926.621
2006-12-14 12:30:00,10.47,10.48,10.47,10.48,102928.617675,6.2592,6.2651,6.2592,6.2651,102928.6177
2006-12-14 12:40:00,10.47,10.48,10.47,10.47,83236.16025,6.2592,6.2651,6.2592,6.2592,83236.1602
2006-12-14 12:50:00,10.48,10.5,10.47,10.49,106582.888125,6.2651,6.2771,6.2592,6.2711,106582.8881
2006-12-14 13:00:00,10.49,10.51,10.48,10.49,248490.3906,6.2711,6.2831,6.2651,6.2711,248490.3906
2006-12-14 13:10:00,10.48,10.5,10.48,10.49,89428.1185125,6.2651,6.2771,6.2651,6.2711,89428.1185
2006-12-14 13:20:00,10.48,10.49,10.47,10.48,95315.5542375,6.2651,6.2711,6.2592,6.2651,95315.5542
2006-12-14 13:30:00,10.47,10.48,10.46,10.46,103233.1402125,6.2592,6.2651,6.2532,6.2532,103233.1402
2006-12-14 13:40:00,10.46,10.47,10.46,10.46,48622.0984875,6.2532,6.2592,6.2532,6.2532,48622.0985
2006-12-14 13:50:00,10.47,10.48,10.46,10.48,78769.8297,6.2592,6.2651,6.2532,6.2651,78769.8297
2006-12-14 14:00:00,10.47,10.48,10.46,10.46,57656.2671,6.2592,6.2651,6.2532,6.2532,57656.2671
2006-12-14 14:10:00,10.47,10.47,10.45,10.47,172461.2637375,6.2592,6.2592,6.2472,6.2592,172461.2637
2006-12-14 14:20:00,10.47,10.47,10.45,10.46,119677.3572375,6.2592,6.2592,6.2472,6.2532,119677.3572
2006-12-14 14:30:00,10.45,10.48,10.45,10.47,209206.9832625,6.2472,6.2651,6.2472,6.2592,209206.9833
2006-12-14 14:40:00,10.47,10.49,10.46,10.49,231234.113475,6.2592,6.2711,6.2532,6.2711,231234.1135
2006-12-14 14:50:00,10.49,10.52,10.48,10.49,265442.1451875,6.2711,6.289,6.2651,6.2711,265442.1452
2006-12-14 15:00:00,10.5,10.5,10.49,10.49,114398.9665875,6.2771,6.2771,6.2711,6.2711,114398.9666
2006-12-14 15:10:00,10.49,10.54,10.49,10.53,279044.1518625,6.2711,6.301,6.2711,6.295,279044.1519
2006-12-14 15:20:00,10.54,10.55,10.53,10.54,253261.2436875,6.301,6.307,6.295,6.301,253261.2437
2006-12-14 15:30:00,10.54,10.55,10.53,10.54,242907.4774125,6.301,6.307,6.295,6.301,242907.4774
2006-12-14 15:40:00,10.53,10.54,10.53,10.53,125767.8079875,6.295,6.301,6.295,6.295,125767.808
2006-12-14 15:50:00,10.53,10.55,10.52,10.55,604984.7745,6.295,6.307,6.289,6.307,604984.7745
2006-12-15 09:30:00,10.62,10.67,10.51,10.57,840279.188475,6.3488,6.3787,6.2831,6.3189,840279.1885
2006-12-15 09:40:00,10.55,10.57,10.52,10.54,528042.080025,6.307,6.3189,6.289,6.301,528042.08
2006-12-15 09:50:00,10.55,10.58,10.49,10.54,294676.3087875,6.307,6.3249,6.2711,6.301,294676.3088
2006-12-15 10:00:00,10.54,10.57,10.51,10.55,214282.3588875,6.301,6.3189,6.2831,6.307,214282.3589
2006-12-15 10:10:00,10.55,10.57,10.54,10.56,122215.04505,6.307,6.3189,6.301,6.313,122215.045
2006-12-15 10:20:00,10.56,10.58,10.55,10.57,94401.986625,6.313,6.3249,6.307,6.3189,94401.9866
2006-12-15 10:30:00,10.58,10.6,10.57,10.6,102421.0801125,6.3249,6.3369,6.3189,6.3369,102421.0801
2006-12-15 10:40:00,10.59,10.6,10.56,10.56,80799.97995,6.3309,6.3369,6.313,6.313,80799.9799
2006-12-15 10:50:00,10.57,10.57,10.54,10.55,152058.253725,6.3189,6.3189,6.301,6.307,152058.2537
2006-12-15 11:00:00,10.55,10.57,10.53,10.55,140384.8897875,6.307,6.3189,6.295,6.307,140384.8898
2006-12-15 11:10:00,10.55,10.56,10.53,10.54,100492.437375,6.307,6.313,6.295,6.301,100492.4374
2006-12-15 11:20:00,10.53,10.55,10.52,10.54,297924.5491875,6.295,6.307,6.289,6.301,297924.5492
2006-12-15 11:30:00,10.54,10.54,10.53,10.54,188702.4657375,6.301,6.301,6.295,6.301,188702.4657
2006-12-15 11:40:00,10.54,10.57,10.53,10.56,138050.217,6.301,6.3189,6.295,6.313,138050.217
2006-12-15 11:50:00,10.57,10.57,10.56,10.57,42734.6627625,6.3189,6.3189,6.313,6.3189,42734.6628
2006-12-15 12:00:00,10.57,10.57,10.56,10.57,23854.2654375,6.3189,6.3189,6.313,6.3189,23854.2654
2006-12-15 12:10:00,10.56,10.57,10.56,10.57,56336.6694375,6.313,6.3189,6.313,6.3189,56336.6694
2006-12-15 12:20:00,10.57,10.57,10.54,10.54,49738.681125,6.3189,6.3189,6.301,6.301,49738.6811
2006-12-15 12:30:00,10.54,10.54,10.52,10.54,175201.966575,6.301,6.301,6.289,6.301,175201.9666
2006-12-15 12:40:00,10.55,10.56,10.54,10.55,103131.6327,6.307,6.313,6.301,6.307,103131.6327
2006-12-15 12:50:00,10.55,10.56,10.54,10.56,114906.50415,6.307,6.313,6.301,6.313,114906.5042
2006-12-15 13:00:00,10.56,10.57,10.53,10.54,204233.11515,6.313,6.3189,6.295,6.301,204233.1152
2006-12-15 13:10:00,10.54,10.54,10.53,10.54,36238.1819625,6.301,6.301,6.295,6.301,36238.182
2006-12-15 13:20:00,10.54,10.54,10.52,10.53,162412.02,6.301,6.301,6.289,6.295,162412.02
2006-12-15 13:30:00,10.53,10.54,10.52,10.52,199563.769575,6.295,6.301,6.289,6.289,199563.7696
2006-12-15 13:40:00,10.52,10.53,10.52,10.53,78668.3221875,6.289,6.295,6.289,6.295,78668.3222
2006-12-15 13:50:00,10.52,10.54,10.52,10.54,125666.300475,6.289,6.301,6.289,6.301,125666.3005
2006-12-15 14:00:00,10.54,10.54,10.52,10.52,59889.432375,6.301,6.301,6.289,6.289,59889.4324
2006-12-15 14:10:00,10.52,10.53,10.52,10.52,20098.487475,6.289,6.295,6.289,6.289,20098.4875
2006-12-15 14:20:00,10.53,10.53,10.52,10.52,159265.2871125,6.295,6.295,6.289,6.289,159265.2871
2006-12-15 14:30:00,10.53,10.53,10.52,10.52,82931.6377125,6.295,6.295,6.289,6.289,82931.6377
2006-12-15 14:40:00,10.52,10.53,10.51,10.51,101710.527525,6.289,6.295,6.2831,6.2831,101710.5275
2006-12-15 14:50:00,10.51,10.52,10.49,10.5,63036.1652625,6.2831,6.289,6.2711,6.2771,63036.1653
2006-12-15 15:00:00,10.5,10.5,10.49,10.5,38775.869775,6.2771,6.2771,6.2711,6.2771,38775.8698
2006-12-15 15:10:00,10.5,10.53,10.49,10.53,259656.216975,6.2771,6.295,6.2711,6.295,259656.217
2006-12-15 15:20:00,10.53,10.56,10.51,10.55,520835.0466375,6.295,6.313,6.2831,6.307,520835.0466
2006-12-15 15:30:00,10.56,10.58,10.53,10.54,405421.004925,6.313,6.3249,6.295,6.301,405421.0049
2006-12-15 15:40:00,10.55,10.55,10.53,10.55,243110.4924375,6.307,6.307,6.295,6.307,243110.4924
2006-12-15 15:50:00,10.55,10.57,10.54,10.57,373141.61595,6.307,6.3189,6.301,6.3189,373141.616
2006-12-18 09:30:00,10.65,10.76,10.65,10.75,406436.08005,6.3668,6.4325,6.3668,6.4265,406436.08
2006-12-18 09:40:00,10.75,10.78,10.74,10.76,279653.1969375,6.4265,6.4445,6.4206,6.4325,279653.1969
2006-12-18 09:50:00,10.76,10.84,10.75,10.82,222605.9749125,6.4325,6.4803,6.4265,6.4684,222605.9749
2006-12-18 10:00:00,10.81,10.84,10.79,10.79,182612.0149875,6.4624,6.4803,6.4505,6.4505,182612.015
2006-12-18 10:10:00,10.8,10.84,10.79,10.81,226869.2904375,6.4564,6.4803,6.4505,6.4624,226869.2904
2006-12-18 10:20:00,10.82,10.82,10.8,10.8,126376.8530625,6.4684,6.4684,6.4564,6.4564,126376.8531
2006-12-18 10:30:00,10.8,10.81,10.79,10.79,69025.1085,6.4564,6.4624,6.4505,6.4505,69025.1085
2006-12-18 10:40:00,10.79,10.8,10.76,10.76,106582.888125,6.4505,6.4564,6.4325,6.4325,106582.8881
2006-12-18 10:50:00,10.76,10.77,10.76,10.76,31974.8664375,6.4325,6.4385,6.4325,6.4325,31974.8664
2006-12-18 11:00:00,10.76,10.77,10.7,10.7,167893.425675,6.4325,6.4385,6.3967,6.3967,167893.4257
2006-12-18 11:10:00,10.7,10.72,10.68,10.69,127594.9432125,6.3967,6.4086,6.3847,6.3907,127594.9432
2006-12-18 11:20:00,10.68,10.71,10.68,10.69,87093.445725,6.3847,6.4026,6.3847,6.3907,87093.4457
2006-12-18 11:30:00,10.69,10.7,10.68,10.69,111049.218675,6.3907,6.3967,6.3847,6.3907,111049.2187
2006-12-18 11:40:00,10.68,10.69,10.65,10.66,231031.09845,6.3847,6.3907,6.3668,6.3727,231031.0984
2006-12-18 11:50:00,10.66,10.67,10.65,10.65,93386.9115,6.3727,6.3787,6.3668,6.3668,93386.9115
2006-12-18 12:00:00,10.65,10.66,10.62,10.63,132061.2737625,6.3668,6.3727,6.3488,6.3548,132061.2738
2006-12-18 12:10:00,10.63,10.64,10.62,10.62,112064.2938,6.3548,6.3608,6.3488,6.3488,112064.2938
2006-12-18 12:20:00,10.63,10.63,10.62,10.63,44155.7679375,6.3548,6.3548,6.3488,6.3548,44155.7679
2006-12-18 12:30:00,10.63,10.63,10.62,10.63,65573.853075,6.3548,6.3548,6.3488,6.3548,65573.8531
2006-12-18 12:40:00,10.63,10.65,10.62,10.64,147185.893125,6.3548,6.3668,6.3488,6.3608,147185.8931
2006-12-18 12:50:00,10.63,10.65,10.62,10.63,177130.6093125,6.3548,6.3668,6.3488,6.3548,177130.6093
2006-12-18 13:00:00,10.64,10.64,10.61,10.61,177333.6243375,6.3608,6.3608,6.3428,6.3428,177333.6243
2006-12-18 13:10:00,10.61,10.62,10.6,10.6,102116.557575,6.3428,6.3488,6.3369,6.3369,102116.5576
2006-12-18 13:20:00,10.6,10.61,10.58,10.59,157438.1518875,6.3369,6.3428,6.3249,6.3309,157438.1519
2006-12-18 13:30:00,10.59,10.6,10.59,10.59,11368.8414,6.3309,6.3369,6.3309,6.3309,11368.8414
2006-12-18 13:40:00,10.59,10.68,10.59,10.66,246358.7328375,6.3309,6.3847,6.3309,6.3727,246358.7328
2006-12-18 13:50:00,10.66,10.66,10.63,10.63,99172.8397125,6.3727,6.3727,6.3548,6.3548,99172.8397
2006-12-18 14:00:00,10.63,10.66,10.61,10.62,150840.163575,6.3548,6.3727,6.3428,6.3488,150840.1636
2006-12-18 14:10:00,10.61,10.62,10.61,10.61,24970.848075,6.3428,6.3488,6.3428,6.3428,24970.8481
2006-12-18 14:20:00,10.61,10.62,10.6,10.6,75318.574275,6.3428,6.3488,6.3369,6.3369,75318.5743
2006-12-18 14:30:00,10.6,10.62,10.59,10.61,101913.54255,6.3369,6.3488,6.3309,6.3428,101913.5426
2006-12-18 14:40:00,10.62,10.62,10.57,10.58,146170.818,6.3488,6.3488,6.3189,6.3249,146170.818
2006-12-18 14:50:00,10.58,10.59,10.54,10.56,258641.14185,6.3249,6.3309,6.301,6.313,258641.1418
2006-12-18 15:00:00,10.55,10.56,10.54,10.54,88108.52085,6.307,6.313,6.301,6.301,88108.5208
2006-12-18 15:10:00,10.54,10.55,10.54,10.54,80596.964925,6.301,6.307,6.301,6.301,80596.9649
2006-12-18 15:20:00,10.55,10.57,10.54,10.55,199969.799625,6.307,6.3189,6.301,6.307,199969.7996
2006-12-18 15:30:00,10.55,10.56,10.54,10.55,266355.7128,6.307,6.313,6.301,6.307,266355.7128
2006-12-18 15:40:00,10.55,10.57,10.51,10.53,693702.340425,6.307,6.3189,6.2831,6.295,693702.3404
2006-12-18 15:50:00,10.53,10.69,10.52,10.68,1462824.7626375,6.295,6.3907,6.289,6.3847,1462824.7626
2006-12-19 09:30:00,10.48,10.48,10.38,10.39,528854.140125,6.2651,6.2651,6.2053,6.2113,528854.1401
2006-12-19 09:40:00,10.38,10.44,10.38,10.41,218951.7044625,6.2053,6.2412,6.2053,6.2233,218951.7045
2006-12-19 09:50:00,10.41,10.46,10.41,10.44,284221.035,6.2233,6.2532,6.2233,6.2412,284221.035
2006-12-19 10:00:00,10.44,10.45,10.44,10.44,340456.196925,6.2412,6.2472,6.2412,6.2412,340456.1969
2006-12-19 10:10:00,10.44,10.47,10.43,10.46,413947.635975,6.2412,6.2592,6.2352,6.2532,413947.636
2006-12-19 10:20:00,10.46,10.46,10.43,10.43,170837.1435375,6.2532,6.2532,6.2352,6.2352,170837.1435
2006-12-19 10:30:00,10.44,10.44,10.38,10.38,294676.3087875,6.2412,6.2412,6.2053,6.2053,294676.3088
2006-12-19 10:40:00,10.38,10.39,10.37,10.37,225752.7078,6.2053,6.2113,6.1994,6.1994,225752.7078
2006-12-19 10:50:00,10.38,10.38,10.36,10.36,267370.787925,6.2053,6.2053,6.1934,6.1934,267370.7879
2006-12-19 11:00:00,10.37,10.38,10.36,10.36,267776.817975,6.1994,6.2053,6.1934,6.1934,267776.818
2006-12-19 11:10:00,10.36,10.41,10.36,10.4,420951.6543375,6.1934,6.2233,6.1934,6.2173,420951.6543
2006-12-19 11:20:00,10.39,10.42,10.37,10.37,696341.53575,6.2113,6.2293,6.1994,6.1994,696341.5358
2006-12-19 11:30:00,10.37,10.38,10.36,10.36,139369.8146625,6.1994,6.2053,6.1934,6.1934,139369.8147
2006-12-19 11:40:00,10.36,10.37,10.35,10.36,205654.220325,6.1934,6.1994,6.1874,6.1934,205654.2203
2006-12-19 11:50:00,10.36,10.38,10.35,10.35,487134.5524875,6.1934,6.2053,6.1874,6.1874,487134.5525
2006-12-19 12:00:00,10.35,10.38,10.35,10.35,161092.4223375,6.1874,6.2053,6.1874,6.1874,161092.4223
2006-12-19 12:10:00,10.35,10.36,10.34,10.34,220981.8547125,6.1874,6.1934,6.1814,6.1814,220981.8547
2006-12-19 12:20:00,10.35,10.36,10.34,10.35,68416.063425,6.1874,6.1934,6.1814,6.1874,68416.0634
2006-12-19 12:30:00,10.35,10.36,10.35,10.36,48520.590975,6.1874,6.1934,6.1874,6.1934,48520.591
2006-12-19 12:40:00,10.35,10.36,10.35,10.36,54001.99665,6.1874,6.1934,6.1874,6.1934,54001.9966
2006-12-19 12:50:00,10.35,10.36,10.35,10.35,86484.40065,6.1874,6.1934,6.1874,6.1874,86484.4006
2006-12-19 13:00:00,10.35,10.36,10.33,10.34,486220.984875,6.1874,6.1934,6.1755,6.1814,486220.9849
2006-12-19 13:10:00,10.34,10.35,10.34,10.34,96838.166925,6.1814,6.1874,6.1814,6.1814,96838.1669
2006-12-19 13:20:00,10.35,10.35,10.34,10.34,111353.7412125,6.1874,6.1874,6.1814,6.1814,111353.7412
2006-12-19 13:30:00,10.35,10.35,10.34,10.34,94605.00165,6.1874,6.1874,6.1814,6.1814,94605.0016
2006-12-19 13:40:00,10.34,10.36,10.34,10.35,76029.1268625,6.1814,6.1934,6.1814,6.1874,76029.1269
2006-12-19 13:50:00,10.35,10.37,10.34,10.36,118154.74455,6.1874,6.1994,6.1814,6.1934,118154.7446
2006-12-19 14:00:00,10.36,10.4,10.35,10.39,160483.3772625,6.1934,6.2173,6.1874,6.2113,160483.3773
2006-12-19 14:10:00,10.39,10.39,10.37,10.37,89834.1485625,6.2113,6.2113,6.1994,6.1994,89834.1486
2006-12-19 14:20:00,10.37,10.38,10.37,10.38,61615.0600875,6.1994,6.2053,6.1994,6.2053,61615.0601
2006-12-19 14:30:00,10.37,10.4,10.37,10.39,236106.474075,6.1994,6.2173,6.1994,6.2113,236106.4741
2006-12-19 14:40:00,10.4,10.4,10.38,10.38,98868.317175,6.2173,6.2173,6.2053,6.2053,98868.3172
2006-12-19 14:50:00,10.39,10.39,10.38,10.38,181596.9398625,6.2113,6.2113,6.2053,6.2053,181596.9399
2006-12-19 15:00:00,10.39,10.4,10.38,10.4,445719.4873875,6.2113,6.2173,6.2053,6.2173,445719.4874
2006-12-19 15:10:00,10.4,10.42,10.39,10.41,435873.258675,6.2173,6.2293,6.2113,6.2233,435873.2587
2006-12-19 15:20:00,10.42,10.42,10.4,10.4,221895.422325,6.2293,6.2293,6.2173,6.2173,221895.4223
2006-12-19 15:30:00,10.4,10.41,10.39,10.4,362483.3271375,6.2173,6.2233,6.2113,6.2173,362483.3271
2006-12-19 15:40:00,10.41,10.42,10.4,10.4,267269.2804125,6.2233,6.2293,6.2173,6.2173,267269.2804
2006-12-19 15:50:00,10.4,10.48,10.39,10.45,1120642.938,6.2173,6.2651,6.2113,6.2472,1120642.938
2006-12-20 09:30:00,10.5,10.54,10.46,10.49,313455.1986,6.2771,6.301,6.2532,6.2711,313455.1986
2006-12-20 09:40:00,10.5,10.54,10.48,10.49,280363.749525,6.2771,6.301,6.2651,6.2711,280363.7495
2006-12-20 09:50:00,10.49,10.51,10.48,10.5,233061.2487,6.2711,6.2831,6.2651,6.2771,233061.2487
2006-12-20 10:00:00,10.51,10.54,10.5,10.54,273968.7762375,6.2831,6.301,6.2771,6.301,273968.7762
2006-12-20 10:10:00,10.54,10.55,10.53,10.54,201390.9048,6.301,6.307,6.295,6.301,201390.9048
2006-12-20 10:20:00,10.54,10.56,10.53,10.55,198142.6644,6.301,6.313,6.295,6.307,198142.6644
2006-12-20 10:30:00,10.55,10.56,10.54,10.54,149317.5508875,6.307,6.313,6.301,6.301,149317.5509
2006-12-20 10:40:00,10.54,10.56,10.54,10.56,223418.0350125,6.301,6.313,6.301,6.313,223418.035
2006-12-20 10:50:00,10.55,10.56,10.55,10.56,29031.148575,6.307,6.313,6.307,6.313,29031.1486
2006-12-20 11:00:00,10.56,10.57,10.55,10.57,127493.4357,6.313,6.3189,6.307,6.3189,127493.4357
2006-12-20 11:10:00,10.57,10.58,10.57,10.57,82221.085125,6.3189,6.3249,6.3189,6.3189,82221.0851
2006-12-20 11:20:00,10.57,10.6,10.57,10.59,330609.9682125,6.3189,6.3369,6.3189,6.3309,330609.9682
2006-12-20 11:30:00,10.6,10.61,10.58,10.6,224636.1251625,6.3369,6.3428,6.3249,6.3369,224636.1252
2006-12-20 11:40:00,10.6,10.61,10.6,10.61,73085.409,6.3369,6.3428,6.3369,6.3428,73085.409
2006-12-20 11:50:00,10.61,10.61,10.6,10.6,44257.27545,6.3428,6.3428,6.3369,6.3369,44257.2754
2006-12-20 12:00:00,10.61,10.61,10.59,10.59,73592.9465625,6.3428,6.3428,6.3309,6.3309,73592.9466
2006-12-20 12:10:00,10.59,10.6,10.59,10.59,44155.7679375,6.3309,6.3369,6.3309,6.3309,44155.7679
2006-12-20 12:20:00,10.59,10.6,10.58,10.59,92980.88145,6.3309,6.3369,6.3249,6.3309,92980.8814
2006-12-20 12:30:00,10.59,10.59,10.56,10.56,167284.3806,6.3309,6.3309,6.313,6.313,167284.3806
2006-12-20 12:40:00,10.56,10.57,10.51,10.51,250926.5709,6.313,6.3189,6.2831,6.2831,250926.5709
2006-12-20 12:50:00,10.52,10.53,10.51,10.53,278739.629325,6.289,6.295,6.2831,6.295,278739.6293
2006-12-20 13:00:00,10.52,10.53,10.52,10.53,56641.191975,6.289,6.295,6.289,6.295,56641.192
2006-12-20 13:10:00,10.52,10.53,10.49,10.5,372837.0934125,6.289,6.295,6.2711,6.2771,372837.0934
2006-12-20 13:20:00,10.5,10.51,10.47,10.47,220068.2871,6.2771,6.2831,6.2592,6.2592,220068.2871
2006-12-20 13:30:00,10.48,10.48,10.42,10.45,291631.0834125,6.2651,6.2651,6.2293,6.2472,291631.0834
2006-12-20 13:40:00,10.44,10.44,10.43,10.44,234076.323825,6.2412,6.2412,6.2352,6.2412,234076.3238
2006-12-20 13:50:00,10.43,10.45,10.43,10.43,191037.138525,6.2352,6.2472,6.2352,6.2352,191037.1385
2006-12-20 14:00:00,10.44,10.44,10.42,10.43,111353.7412125,6.2412,6.2412,6.2293,6.2352,111353.7412
2006-12-20 14:10:00,10.43,10.43,10.4,10.41,100999.9749375,6.2352,6.2352,6.2173,6.2233,100999.9749
2006-12-20 14:20:00,10.4,10.43,10.4,10.42,178856.237025,6.2173,6.2352,6.2173,6.2293,178856.237
2006-12-20 14:30:00,10.43,10.45,10.42,10.43,288585.8580375,6.2352,6.2472,6.2293,6.2352,288585.858
2006-12-20 14:40:00,10.43,10.46,10.42,10.43,168096.4407,6.2352,6.2532,6.2293,6.2352,168096.4407
2006-12-20 14:50:00,10.42,10.44,10.42,10.42,184337.6427,6.2293,6.2412,6.2293,6.2293,184337.6427
2006-12-20 15:00:00,10.43,10.43,10.41,10.42,146069.3104875,6.2352,6.2352,6.2233,6.2293,146069.3105
2006-12-20 15:10:00,10.41,10.43,10.41,10.41,158453.2270125,6.2233,6.2352,6.2233,6.2233,158453.227
2006-12-20 15:20:00,10.41,10.42,10.4,10.4,140384.8897875,6.2233,6.2293,6.2173,6.2173,140384.8898
2006-12-20 15:30:00,10.41,10.42,10.38,10.42,354768.7561875,6.2233,6.2293,6.2053,6.2293,354768.7562
2006-12-20 15:40:00,10.42,10.46,10.42,10.46,318327.5592,6.2293,6.2532,6.2293,6.2532,318327.5592
2006-12-20 15:50:00,10.46,10.46,10.42,10.42,462569.7344625,6.2532,6.2532,6.2293,6.2293,462569.7345
2006-12-21 09:30:00,10.39,10.44,10.39,10.44,463787.8246125,6.2113,6.2412,6.2113,6.2412,463787.8246
2006-12-21 09:40:00,10.44,10.49,10.43,10.48,136121.5742625,6.2412,6.2711,6.2352,6.2651,136121.5743
2006-12-21 09:50:00,10.47,10.48,10.43,10.45,190428.09345,6.2592,6.2651,6.2352,6.2472,190428.0934
2006-12-21 10:00:00,10.45,10.46,10.44,10.46,105770.828025,6.2472,6.2532,6.2412,6.2532,105770.828
2006-12-21 10:10:00,10.46,10.46,10.44,10.44,194183.8714125,6.2532,6.2532,6.2412,6.2412,194183.8714
2006-12-21 10:20:00,10.44,10.45,10.44,10.44,93691.4340375,6.2412,6.2472,6.2412,6.2412,93691.434
2006-12-21 10:30:00,10.44,10.47,10.44,10.46,842106.3237,6.2412,6.2592,6.2412,6.2532,842106.3237
2006-12-21 10:40:00,10.46,10.5,10.44,10.5,718470.173475,6.2532,6.2771,6.2412,6.2771,718470.1735
2006-12-21 10:50:00,10.49,10.52,10.49,10.5,96026.106825,6.2711,6.289,6.2711,6.2771,96026.1068
2006-12-21 11:00:00,10.51,10.51,10.48,10.48,60498.47745,6.2831,6.2831,6.2651,6.2651,60498.4774
2006-12-21 11:10:00,10.49,10.49,10.47,10.48,307872.2854125,6.2711,6.2711,6.2592,6.2651,307872.2854
2006-12-21 11:20:00,10.48,10.51,10.48,10.51,341369.7645375,6.2651,6.2831,6.2651,6.2831,341369.7645
2006-12-21 11:30:00,10.51,10.53,10.51,10.52,96838.166925,6.2831,6.295,6.2831,6.289,96838.1669
2006-12-21 11:40:00,10.53,10.54,10.52,10.53,69837.1686,6.295,6.301,6.289,6.295,69837.1686
2006-12-21 11:50:00,10.52,10.54,10.52,10.53,112470.32385,6.289,6.301,6.289,6.295,112470.3238
2006-12-21 12:00:00,10.54,10.54,10.49,10.5,49637.1736125,6.301,6.301,6.2711,6.2771,49637.1736
2006-12-21 12:10:00,10.5,10.53,10.49,10.52,109425.098475,6.2771,6.295,6.2711,6.289,109425.0985
2006-12-21 12:20:00,10.53,10.53,10.5,10.51,135106.4991375,6.295,6.295,6.2771,6.2831,135106.4991
2006-12-21 12:30:00,10.5,10.51,10.46,10.47,812669.145075,6.2771,6.2831,6.2532,6.2592,812669.1451
2006-12-21 12:40:00,10.46,10.49,10.46,10.48,220778.8396875,6.2532,6.2711,6.2532,6.2651,220778.8397
2006-12-21 12:50:00,10.48,10.5,10.48,10.49,72679.37895,6.2651,6.2771,6.2651,6.2711,72679.379
2006-12-21 13:00:00,10.49,10.5,10.47,10.49,243821.045025,6.2711,6.2771,6.2592,6.2711,243821.045
2006-12-21 13:10:00,10.48,10.49,10.47,10.48,92473.3438875,6.2651,6.2711,6.2592,6.2651,92473.3439
2006-12-21 13:20:00,10.47,10.49,10.47,10.49,206060.250375,6.2592,6.2711,6.2592,6.2711,206060.2504
2006-12-21 13:30:00,10.49,10.5,10.48,10.48,62122.59765,6.2711,6.2771,6.2651,6.2651,62122.5976
2006-12-21 13:40:00,10.48,10.51,10.47,10.49,142313.532525,6.2651,6.2831,6.2592,6.2711,142313.5325
2006-12-21 13:50:00,10.49,10.5,10.48,10.49,104755.7529,6.2711,6.2771,6.2651,6.2711,104755.7529
2006-12-21 14:00:00,10.48,10.5,10.48,10.49,219763.7645625,6.2651,6.2771,6.2651,6.2711,219763.7646
2006-12-21 14:10:00,10.49,10.51,10.49,10.5,174288.3989625,6.2711,6.2831,6.2711,6.2771,174288.399
2006-12-21 14:20:00,10.51,10.52,10.5,10.52,125463.28545,6.2831,6.289,6.2771,6.289,125463.2854
2006-12-21 14:30:00,10.52,10.53,10.51,10.53,114094.44405,6.289,6.295,6.2831,6.295,114094.444
2006-12-21 14:40:00,10.53,10.55,10.52,10.55,261178.8296625,6.295,6.307,6.289,6.307,261178.8297
2006-12-21 14:50:00,10.55,10.55,10.53,10.54,219763.7645625,6.307,6.307,6.295,6.301,219763.7646
2006-12-21 15:00:00,10.53,10.55,10.53,10.55,194488.39395,6.295,6.307,6.295,6.307,194488.394
2006-12-21 15:10:00,10.55,10.57,10.54,10.56,270619.028325,6.307,6.3189,6.301,6.313,270619.0283
2006-12-21 15:20:00,10.56,10.56,10.55,10.56,51565.81635,6.313,6.313,6.307,6.313,51565.8164
2006-12-21 15:30:00,10.56,10.56,10.55,10.56,239456.2219875,6.313,6.313,6.307,6.313,239456.222
2006-12-21 15:40:00,10.56,10.57,10.54,10.56,233974.8163125,6.313,6.3189,6.301,6.313,233974.8163
2006-12-21 15:50:00,10.56,10.62,10.55,10.61,615034.0182375,6.313,6.3488,6.307,6.3428,615034.0182
2006-12-22 09:30:00,10.6,10.69,10.6,10.6,175607.996625,6.3369,6.3907,6.3369,6.3369,175607.9966
2006-12-22 09:40:00,10.6,10.6,10.57,10.57,117241.1769375,6.3369,6.3369,6.3189,6.3189,117241.1769
2006-12-22 09:50:00,10.57,10.58,10.53,10.55,130234.1385375,6.3189,6.3249,6.295,6.307,130234.1385
2006-12-22 10:00:00,10.55,10.56,10.53,10.53,138354.7395375,6.307,6.313,6.295,6.295,138354.7395
2006-12-22 10:10:00,10.54,10.59,10.54,10.57,189717.5408625,6.301,6.3309,6.301,6.3189,189717.5409
2006-12-22 10:20:00,10.56,10.57,10.55,10.57,80698.4724375,6.313,6.3189,6.307,6.3189,80698.4724
2006-12-22 10:30:00,10.57,10.61,10.57,10.58,198751.709475,6.3189,6.3428,6.3189,6.3249,198751.7095
2006-12-22 10:40:00,10.58,10.58,10.56,10.57,49434.1585875,6.3249,6.3249,6.313,6.3189,49434.1586
2006-12-22 10:50:00,10.57,10.59,10.56,10.58,64457.2704375,6.3189,6.3309,6.313,6.3249,64457.2704
2006-12-22 11:00:00,10.58,10.58,10.56,10.56,51565.81635,6.3249,6.3249,6.313,6.313,51565.8164
2006-12-22 11:10:00,10.57,10.59,10.56,10.59,150028.103475,6.3189,6.3309,6.313,6.3309,150028.1035
2006-12-22 11:20:00,10.59,10.59,10.57,10.57,54408.0267,6.3309,6.3309,6.3189,6.3189,54408.0267
2006-12-22 11:30:00,10.57,10.59,10.57,10.58,107699.4707625,6.3189,6.3309,6.3189,6.3249,107699.4708
2006-12-22 11:40:00,10.59,10.59,10.57,10.57,82728.6226875,6.3309,6.3309,6.3189,6.3189,82728.6227
2006-12-22 11:50:00,10.57,10.58,10.57,10.58,67299.4807875,6.3189,6.3249,6.3189,6.3249,67299.4808
2006-12-22 12:00:00,10.57,10.58,10.54,10.55,266254.2052875,6.3189,6.3249,6.301,6.307,266254.2053
2006-12-22 12:10:00,10.55,10.55,10.53,10.53,39993.959925,6.307,6.307,6.295,6.295,39993.9599
2006-12-22 12:20:00,10.54,10.54,10.53,10.53,106582.888125,6.301,6.301,6.295,6.295,106582.8881
2006-12-22 12:30:00,10.54,10.55,10.53,10.55,73288.424025,6.301,6.307,6.295,6.307,73288.424
2006-12-22 12:40:00,10.54,10.56,10.54,10.56,43546.7228625,6.301,6.313,6.301,6.313,43546.7229
2006-12-22 12:50:00,10.56,10.6,10.55,10.58,200274.3221625,6.313,6.3369,6.307,6.3249,200274.3222
2006-12-22 13:00:00,10.58,10.58,10.57,10.57,35527.629375,6.3249,6.3249,6.3189,6.3189,35527.6294
2006-12-22 13:10:00,10.58,10.59,10.57,10.59,55118.5792875,6.3249,6.3309,6.3189,6.3309,55118.5793
2006-12-22 13:20:00,10.58,10.59,10.58,10.58,30350.7462375,6.3249,6.3309,6.3249,6.3249,30350.7462
2006-12-22 13:30:00,10.58,10.59,10.58,10.59,30249.238725,6.3249,6.3309,6.3249,6.3309,30249.2387
2006-12-22 13:40:00,10.58,10.59,10.58,10.58,354261.218625,6.3249,6.3309,6.3249,6.3249,354261.2186
2006-12-22 13:50:00,10.58,10.59,10.58,10.59,23651.2504125,6.3249,6.3309,6.3249,6.3309,23651.2504
2006-12-22 14:00:00,10.59,10.59,10.58,10.58,157336.644375,6.3309,6.3309,6.3249,6.3249,157336.6444
2006-12-22 14:10:00,10.59,10.59,10.58,10.59,30553.7612625,6.3309,6.3309,6.3249,6.3309,30553.7613
2006-12-22 14:20:00,10.58,10.61,10.58,10.61,212759.7462,6.3249,6.3428,6.3249,6.3428,212759.7462
2006-12-22 14:30:00,10.6,10.61,10.6,10.6,52377.87645,6.3369,6.3428,6.3369,6.3369,52377.8765
2006-12-22 14:40:00,10.6,10.61,10.6,10.6,52682.3989875,6.3369,6.3428,6.3369,6.3369,52682.399
2006-12-22 14:50:00,10.6,10.61,10.6,10.6,28422.1035,6.3369,6.3428,6.3369,6.3369,28422.1035
2006-12-22 15:00:00,10.6,10.61,10.6,10.61,31467.328875,6.3369,6.3428,6.3369,6.3428,31467.3289
2006-12-22 15:10:00,10.6,10.61,10.6,10.6,19996.9799625,6.3369,6.3428,6.3369,6.3369,19996.98
2006-12-22 15:20:00,10.61,10.63,10.6,10.61,508248.1150875,6.3428,6.3548,6.3369,6.3428,508248.1151
2006-12-22 15:30:00,10.6,10.61,10.6,10.61,126376.8530625,6.3369,6.3428,6.3369,6.3428,126376.8531
2006-12-22 15:40:00,10.61,10.62,10.6,10.6,189210.0033,6.3428,6.3488,6.3369,6.3369,189210.0033
2006-12-22 15:50:00,10.61,10.61,10.59,10.59,232046.173575,6.3428,6.3428,6.3309,6.3309,232046.1736
2006-12-26 09:30:00,10.64,10.72,10.62,10.71,170329.605975,6.3608,6.4086,6.3488,6.4026,170329.606
2006-12-26 09:40:00,10.71,10.74,10.71,10.74,116327.609325,6.4026,6.4206,6.4026,6.4206,116327.6093
2006-12-26 09:50:00,10.73,10.74,10.72,10.72,45779.8881375,6.4146,6.4206,6.4086,6.4086,45779.8881
2006-12-26 10:00:00,10.72,10.73,10.72,10.72,36441.1969875,6.4086,6.4146,6.4086,6.4086,36441.197
2006-12-26 10:10:00,10.73,10.77,10.72,10.75,249099.435675,6.4146,6.4385,6.4086,6.4265,249099.4357
2006-12-26 10:20:00,10.76,10.76,10.74,10.74,95112.5392125,6.4325,6.4325,6.4206,6.4206,95112.5392
2006-12-26 10:30:00,10.75,10.79,10.74,10.76,250216.0183125,6.4265,6.4505,6.4206,6.4325,250216.0183
2006-12-26 10:40:00,10.76,10.78,10.75,10.76,175607.996625,6.4325,6.4445,6.4265,6.4325,175607.9966
2006-12-26 10:50:00,10.76,10.77,10.74,10.75,235497.429,6.4325,6.4385,6.4206,6.4265,235497.429
2006-12-26 11:00:00,10.75,10.76,10.74,10.76,85367.8180125,6.4265,6.4325,6.4206,6.4325,85367.818
2006-12-26 11:10:00,10.76,10.76,10.74,10.74,54205.011675,6.4325,6.4325,6.4206,6.4206,54205.0117
2006-12-26 11:20:00,10.74,10.75,10.74,10.74,18981.9048375,6.4206,6.4265,6.4206,6.4206,18981.9048
2006-12-26 11:30:00,10.75,10.75,10.72,10.75,242805.9699,6.4265,6.4265,6.4086,6.4265,242805.9699
2006-12-26 11:40:00,10.75,10.75,10.74,10.74,28219.088475,6.4265,6.4265,6.4206,6.4206,28219.0885
2006-12-26 11:50:00,10.74,10.75,10.73,10.74,68416.063425,6.4206,6.4265,6.4146,6.4206,68416.0634
2006-12-26 12:00:00,10.74,10.74,10.73,10.74,62427.1201875,6.4206,6.4206,6.4146,6.4206,62427.1202
2006-12-26 12:10:00,10.74,10.75,10.73,10.74,123433.1352,6.4206,6.4265,6.4146,6.4206,123433.1352
2006-12-26 12:20:00,10.75,10.75,10.73,10.75,69228.123525,6.4265,6.4265,6.4146,6.4265,69228.1235
2006-12-26 12:30:00,10.74,10.75,10.73,10.73,164746.6927875,6.4206,6.4265,6.4146,6.4146,164746.6928
2006-12-26 12:40:00,10.73,10.73,10.72,10.72,81612.04005,6.4146,6.4146,6.4086,6.4086,81612.04
2006-12-26 12:50:00,10.73,10.73,10.72,10.73,44967.8280375,6.4146,6.4146,6.4086,6.4146,44967.828
2006-12-26 13:00:00,10.73,10.73,10.72,10.73,81307.5175125,6.4146,6.4146,6.4086,6.4146,81307.5175
2006-12-26 13:10:00,10.73,10.73,10.72,10.73,96939.6744375,6.4146,6.4146,6.4086,6.4146,96939.6744
2006-12-26 13:20:00,10.73,10.74,10.72,10.74,98868.317175,6.4146,6.4206,6.4086,6.4206,98868.3172
2006-12-26 13:30:00,10.74,10.74,10.73,10.73,53088.4290375,6.4206,6.4206,6.4146,6.4146,53088.429
2006-12-26 13:40:00,10.73,10.74,10.72,10.72,37354.7646,6.4146,6.4206,6.4086,6.4086,37354.7646
2006-12-26 13:50:00,10.73,10.74,10.72,10.73,33192.9565875,6.4146,6.4206,6.4086,6.4146,33192.9566
2006-12-26 14:00:00,10.73,10.73,10.72,10.73,28523.6110125,6.4146,6.4146,6.4086,6.4146,28523.611
2006-12-26 14:10:00,10.73,10.73,10.72,10.72,24869.3405625,6.4146,6.4146,6.4086,6.4086,24869.3406
2006-12-26 14:20:00,10.72,10.75,10.72,10.74,415977.786225,6.4086,6.4265,6.4086,6.4206,415977.7862
2006-12-26 14:30:00,10.75,10.75,10.74,10.75,17053.2621,6.4265,6.4265,6.4206,6.4265,17053.2621
2006-12-26 14:40:00,10.74,10.75,10.74,10.75,33091.449075,6.4206,6.4265,6.4206,6.4265,33091.4491
2006-12-26 14:50:00,10.75,10.75,10.73,10.74,50956.771275,6.4265,6.4265,6.4146,6.4206,50956.7713
2006-12-26 15:00:00,10.74,10.74,10.73,10.73,18677.3823,6.4206,6.4206,6.4146,6.4146,18677.3823
2006-12-26 15:10:00,10.74,10.74,10.73,10.73,45881.39565,6.4206,6.4206,6.4146,6.4146,45881.3956
2006-12-26 15:20:00,10.74,10.75,10.73,10.75,171344.6811,6.4206,6.4265,6.4146,6.4265,171344.6811
2006-12-26 15:30:00,10.75,10.75,10.74,10.75,114195.9515625,6.4265,6.4265,6.4206,6.4265,114195.9516
2006-12-26 15:40:00,10.74,10.76,10.74,10.76,224839.1401875,6.4206,6.4325,6.4206,6.4325,224839.1402
2006-12-26 15:50:00,10.76,10.77,10.75,10.77,382987.8446625,6.4325,6.4385,6.4265,6.4385,382987.8447
2006-12-27 09:30:00,10.77,10.83,10.77,10.83,226564.7679,6.4385,6.4744,6.4385,6.4744,226564.7679
2006-12-27 09:40:00,10.83,10.84,10.82,10.83,410699.395575,6.4744,6.4803,6.4684,6.4744,410699.3956
2006-12-27 09:50:00,10.84,10.85,10.8,10.81,258641.14185,6.4803,6.4863,6.4564,6.4624,258641.1418
2006-12-27 10:00:00,10.81,10.82,10.8,10.82,91153.746225,6.4624,6.4684,6.4564,6.4684,91153.7462
2006-12-27 10:10:00,10.82,10.83,10.8,10.8,181495.43235,6.4684,6.4744,6.4564,6.4564,181495.4324
2006-12-27 10:20:00,10.8,10.81,10.79,10.81,146779.863075,6.4564,6.4624,6.4505,6.4624,146779.8631
2006-12-27 10:30:00,10.81,10.81,10.8,10.81,26594.968275,6.4624,6.4624,6.4564,6.4624,26594.9683
2006-12-27 10:40:00,10.81,10.82,10.8,10.81,175100.4590625,6.4624,6.4684,6.4564,6.4624,175100.4591
2006-12-27 10:50:00,10.82,10.83,10.81,10.82,165254.23035,6.4684,6.4744,6.4624,6.4684,165254.2304
2006-12-27 11:00:00,10.82,10.84,10.81,10.83,404507.4373125,6.4684,6.4803,6.4624,6.4744,404507.4373
2006-12-27 11:10:00,10.83,10.83,10.81,10.81,122824.090125,6.4744,6.4744,6.4624,6.4624,122824.0901
2006-12-27 11:20:00,10.81,10.82,10.81,10.82,82322.5926375,6.4624,6.4684,6.4624,6.4684,82322.5926
2006-12-27 11:30:00,10.82,10.84,10.81,10.84,268284.3555375,6.4684,6.4803,6.4624,6.4803,268284.3555
2006-12-27 11:40:00,10.84,10.84,10.83,10.84,70040.183625,6.4803,6.4803,6.4744,6.4803,70040.1836
2006-12-27 11:50:00,10.84,10.86,10.83,10.84,462671.241975,6.4803,6.4923,6.4744,6.4803,462671.242
2006-12-27 12:00:00,10.84,10.84,10.83,10.83,62021.0901375,6.4803,6.4803,6.4744,6.4744,62021.0901
2006-12-27 12:10:00,10.84,10.84,10.82,10.84,212455.2236625,6.4803,6.4803,6.4684,6.4803,212455.2237
2006-12-27 12:20:00,10.83,10.84,10.82,10.83,111353.7412125,6.4744,6.4803,6.4684,6.4744,111353.7412
2006-12-27 12:30:00,10.83,10.84,10.82,10.84,73288.424025,6.4744,6.4803,6.4684,6.4803,73288.424
2006-12-27 12:40:00,10.83,10.84,10.83,10.84,48622.0984875,6.4744,6.4803,6.4744,6.4803,48622.0985
2006-12-27 12:50:00,10.84,10.84,10.83,10.83,45069.33555,6.4803,6.4803,6.4744,6.4744,45069.3356
2006-12-27 13:00:00,10.83,10.84,10.83,10.84,13805.0217,6.4744,6.4803,6.4744,6.4803,13805.0217
2006-12-27 13:10:00,10.84,10.84,10.83,10.84,11368.8414,6.4803,6.4803,6.4744,6.4803,11368.8414
2006-12-27 13:20:00,10.84,10.84,10.83,10.84,20098.487475,6.4803,6.4803,6.4744,6.4803,20098.4875
2006-12-27 13:30:00,10.84,10.84,10.83,10.84,16241.202,6.4803,6.4803,6.4744,6.4803,16241.202
2006-12-27 13:40:00,10.84,10.84,10.83,10.84,14211.05175,6.4803,6.4803,6.4744,6.4803,14211.0518
2006-12-27 13:50:00,10.84,10.84,10.83,10.84,32989.9415625,6.4803,6.4803,6.4744,6.4803,32989.9416
2006-12-27 14:00:00,10.84,10.84,10.83,10.84,113688.414,6.4803,6.4803,6.4744,6.4803,113688.414
2006-12-27 14:10:00,10.84,10.84,10.83,10.84,86382.8931375,6.4803,6.4803,6.4744,6.4803,86382.8931
2006-12-27 14:20:00,10.84,10.84,10.83,10.84,54611.041725,6.4803,6.4803,6.4744,6.4803,54611.0417
2006-12-27 14:30:00,10.84,10.84,10.83,10.84,53088.4290375,6.4803,6.4803,6.4744,6.4803,53088.429
2006-12-27 14:40:00,10.84,10.84,10.83,10.84,129625.0934625,6.4803,6.4803,6.4744,6.4803,129625.0935
2006-12-27 14:50:00,10.84,10.84,10.83,10.84,116632.1318625,6.4803,6.4803,6.4744,6.4803,116632.1319
2006-12-27 15:00:00,10.84,10.84,10.83,10.84,58975.8647625,6.4803,6.4803,6.4744,6.4803,58975.8648
2006-12-27 15:10:00,10.84,10.84,10.83,10.84,93082.3889625,6.4803,6.4803,6.4744,6.4803,93082.389
2006-12-27 15:20:00,10.84,10.85,10.83,10.85,435467.228625,6.4803,6.4863,6.4744,6.4863,435467.2286
2006-12-27 15:30:00,10.85,10.85,10.84,10.85,73998.9766125,6.4863,6.4863,6.4803,6.4863,73998.9766
2006-12-27 15:40:00,10.85,10.85,10.84,10.85,145663.2804375,6.4863,6.4863,6.4803,6.4863,145663.2804
2006-12-27 15:50:00,10.85,10.85,10.84,10.85,250926.5709,6.4863,6.4863,6.4803,6.4863,250926.5709
2006-12-28 09:30:00,10.79,10.81,10.76,10.81,283713.4974375,6.4505,6.4624,6.4325,6.4624,283713.4974
2006-12-28 09:40:00,10.8,10.81,10.77,10.79,280465.2570375,6.4564,6.4624,6.4385,6.4505,280465.257
2006-12-28 09:50:00,10.79,10.79,10.76,10.76,175201.966575,6.4505,6.4505,6.4325,6.4325,175201.9666
2006-12-28 10:00:00,10.77,10.82,10.76,10.81,509263.1902125,6.4385,6.4684,6.4325,6.4624,509263.1902
2006-12-28 10:10:00,10.82,10.83,10.81,10.82,300665.252025,6.4684,6.4744,6.4624,6.4684,300665.252
2006-12-28 10:20:00,10.82,10.82,10.77,10.79,223012.0049625,6.4684,6.4684,6.4385,6.4505,223012.005
2006-12-28 10:30:00,10.78,10.79,10.77,10.78,57859.282125,6.4445,6.4505,6.4385,6.4445,57859.2821
2006-12-28 10:40:00,10.77,10.78,10.72,10.74,309902.4356625,6.4385,6.4445,6.4086,6.4206,309902.4357
2006-12-28 10:50:00,10.74,10.74,10.73,10.74,33497.479125,6.4206,6.4206,6.4146,6.4206,33497.4791
2006-12-28 11:00:00,10.73,10.74,10.71,10.71,142719.562575,6.4146,6.4206,6.4026,6.4026,142719.5626
2006-12-28 11:10:00,10.72,10.77,10.71,10.74,514338.5658375,6.4086,6.4385,6.4026,6.4206,514338.5658
2006-12-28 11:20:00,10.75,10.77,10.73,10.75,283104.4523625,6.4265,6.4385,6.4146,6.4265,283104.4524
2006-12-28 11:30:00,10.75,10.77,10.75,10.76,159163.7796,6.4265,6.4385,6.4265,6.4325,159163.7796
2006-12-28 11:40:00,10.77,10.77,10.75,10.75,37557.779625,6.4385,6.4385,6.4265,6.4265,37557.7796
2006-12-28 11:50:00,10.76,10.78,10.75,10.76,262396.9198125,6.4325,6.4445,6.4265,6.4325,262396.9198
2006-12-28 12:00:00,10.77,10.78,10.76,10.77,20707.53255,6.4385,6.4445,6.4325,6.4385,20707.5326
2006-12-28 12:10:00,10.78,10.81,10.77,10.81,107496.4557375,6.4445,6.4624,6.4385,6.4624,107496.4557
2006-12-28 12:20:00,10.81,10.81,10.8,10.81,53494.4590875,6.4624,6.4624,6.4564,6.4624,53494.4591
2006-12-28 12:30:00,10.81,10.83,10.8,10.83,139572.8296875,6.4624,6.4744,6.4564,6.4744,139572.8297
2006-12-28 12:40:00,10.83,10.83,10.82,10.82,41415.0651,6.4744,6.4744,6.4684,6.4684,41415.0651
2006-12-28 12:50:00,10.82,10.83,10.82,10.83,12079.3939875,6.4684,6.4744,6.4684,6.4744,12079.394
2006-12-28 13:00:00,10.83,10.83,10.82,10.82,9947.736225,6.4744,6.4744,6.4684,6.4684,9947.7362
2006-12-28 13:10:00,10.82,10.83,10.82,10.83,10049.2437375,6.4684,6.4744,6.4684,6.4744,10049.2437
2006-12-28 13:20:00,10.83,10.83,10.82,10.82,17357.7846375,6.4744,6.4744,6.4684,6.4684,17357.7846
2006-12-28 13:30:00,10.82,10.83,10.82,10.83,24260.2954875,6.4684,6.4744,6.4684,6.4744,24260.2955
2006-12-28 13:40:00,10.83,10.84,10.82,10.84,298635.101775,6.4744,6.4803,6.4684,6.4803,298635.1018
2006-12-28 13:50:00,10.83,10.85,10.83,10.84,200172.81465,6.4744,6.4863,6.4744,6.4803,200172.8146
2006-12-28 14:00:00,10.84,10.85,10.83,10.84,199969.799625,6.4803,6.4863,6.4744,6.4803,199969.7996
2006-12-28 14:10:00,10.84,10.85,10.83,10.84,95924.5993125,6.4803,6.4863,6.4744,6.4803,95924.5993
2006-12-28 14:20:00,10.84,10.86,10.84,10.84,88717.565925,6.4803,6.4923,6.4803,6.4803,88717.5659
2006-12-28 14:30:00,10.85,10.85,10.84,10.84,93183.896475,6.4863,6.4863,6.4803,6.4803,93183.8965
2006-12-28 14:40:00,10.85,10.85,10.84,10.84,28219.088475,6.4863,6.4863,6.4803,6.4803,28219.0885
2006-12-28 14:50:00,10.85,10.85,10.83,10.85,312440.123475,6.4863,6.4863,6.4744,6.4863,312440.1235
2006-12-28 15:00:00,10.85,10.87,10.84,10.86,202710.5024625,6.4863,6.4983,6.4803,6.4923,202710.5025
2006-12-28 15:10:00,10.87,10.87,10.86,10.87,29234.1636,6.4983,6.4983,6.4923,6.4983,29234.1636
2006-12-28 15:20:00,10.87,10.87,10.86,10.87,39587.929875,6.4983,6.4983,6.4923,6.4983,39587.9299
2006-12-28 15:30:00,10.86,10.87,10.85,10.86,56438.17695,6.4923,6.4983,6.4863,6.4923,56438.177
2006-12-28 15:40:00,10.85,10.86,10.82,10.84,226767.782925,6.4863,6.4923,6.4684,6.4803,226767.7829
2006-12-28 15:50:00,10.84,10.85,10.84,10.85,301172.7895875,6.4803,6.4863,6.4803,6.4863,301172.7896
2006-12-29 09:30:00,10.95,10.97,10.79,10.87,320865.2470125,6.5461,6.5581,6.4505,6.4983,320865.247
2006-12-29 09:40:00,10.88,10.88,10.87,10.87,72577.8714375,6.5043,6.5043,6.4983,6.4983,72577.8714
2006-12-29 09:50:00,10.87,10.89,10.87,10.88,223621.0500375,6.4983,6.5102,6.4983,6.5043,223621.05
2006-12-29 10:00:00,10.88,10.9,10.88,10.89,173374.83135,6.5043,6.5162,6.5043,6.5102,173374.8314
2006-12-29 10:10:00,10.89,10.9,10.89,10.89,29944.7161875,6.5102,6.5162,6.5102,6.5102,29944.7162
2006-12-29 10:20:00,10.89,10.9,10.89,10.89,46896.470775,6.5102,6.5162,6.5102,6.5102,46896.4708
2006-12-29 10:30:00,10.89,10.9,10.88,10.88,109628.1135,6.5102,6.5162,6.5043,6.5043,109628.1135
2006-12-29 10:40:00,10.88,10.89,10.87,10.87,42328.6327125,6.5043,6.5102,6.4983,6.4983,42328.6327
2006-12-29 10:50:00,10.87,10.88,10.86,10.87,56844.207,6.4983,6.5043,6.4923,6.4983,56844.207
2006-12-29 11:00:00,10.87,10.87,10.84,10.85,91559.776275,6.4983,6.4983,6.4803,6.4863,91559.7763
2006-12-29 11:10:00,10.85,10.85,10.84,10.84,51464.3088375,6.4863,6.4863,6.4803,6.4803,51464.3088
2006-12-29 11:20:00,10.84,10.85,10.84,10.85,61209.0300375,6.4803,6.4863,6.4803,6.4863,61209.03
2006-12-29 11:30:00,10.85,10.85,10.84,10.85,34208.0317125,6.4863,6.4863,6.4803,6.4863,34208.0317
2006-12-29 11:40:00,10.85,10.86,10.84,10.84,182408.9999625,6.4863,6.4923,6.4803,6.4803,182409.0
2006-12-29 11:50:00,10.84,10.85,10.84,10.85,32685.419025,6.4803,6.4863,6.4803,6.4863,32685.419
2006-12-29 12:00:00,10.85,10.85,10.84,10.84,104654.2453875,6.4863,6.4863,6.4803,6.4803,104654.2454
2006-12-29 12:10:00,10.84,10.85,10.84,10.84,23955.77295,6.4803,6.4863,6.4803,6.4803,23955.773
2006-12-29 12:20:00,10.84,10.85,10.84,10.84,20707.53255,6.4803,6.4863,6.4803,6.4803,20707.5326
2006-12-29 12:30:00,10.85,10.85,10.82,10.82,142110.5175,6.4863,6.4863,6.4684,6.4684,142110.5175
2006-12-29 12:40:00,10.82,10.83,10.82,10.83,80190.934875,6.4684,6.4744,6.4684,6.4744,80190.9349
2006-12-29 12:50:00,10.82,10.83,10.82,10.83,47505.51585,6.4684,6.4744,6.4684,6.4744,47505.5159
2006-12-29 13:00:00,10.83,10.83,10.82,10.83,96736.6594125,6.4744,6.4744,6.4684,6.4744,96736.6594
2006-12-29 13:10:00,10.83,10.83,10.82,10.83,23752.757925,6.4744,6.4744,6.4684,6.4744,23752.7579
2006-12-29 13:20:00,10.83,10.83,10.81,10.81,102522.587625,6.4744,6.4744,6.4624,6.4624,102522.5876
2006-12-29 13:30:00,10.81,10.82,10.79,10.79,77754.754575,6.4624,6.4684,6.4505,6.4505,77754.7546
2006-12-29 13:40:00,10.8,10.8,10.79,10.79,35426.1218625,6.4564,6.4564,6.4505,6.4505,35426.1219
2006-12-29 13:50:00,10.8,10.81,10.79,10.81,71867.31885,6.4564,6.4624,6.4505,6.4624,71867.3188
2006-12-29 14:00:00,10.8,10.82,10.8,10.81,108816.0534,6.4564,6.4684,6.4564,6.4624,108816.0534
2006-12-29 14:10:00,10.8,10.82,10.8,10.82,230422.053375,6.4564,6.4684,6.4564,6.4684,230422.0534
2006-12-29 14:20:00,10.82,10.82,10.8,10.8,104451.2303625,6.4684,6.4684,6.4564,6.4564,104451.2304
2006-12-29 14:30:00,10.79,10.8,10.79,10.8,78160.784625,6.4505,6.4564,6.4505,6.4564,78160.7846
2006-12-29 14:40:00,10.79,10.8,10.79,10.79,47099.4858,6.4505,6.4564,6.4505,6.4505,47099.4858
2006-12-29 14:50:00,10.79,10.8,10.79,10.79,104248.2153375,6.4505,6.4564,6.4505,6.4505,104248.2153
2006-12-29 15:00:00,10.8,10.8,10.79,10.79,91153.746225,6.4564,6.4564,6.4505,6.4505,91153.7462
2006-12-29 15:10:00,10.8,10.8,10.79,10.8,37354.7646,6.4564,6.4564,6.4505,6.4564,37354.7646
2006-12-29 15:20:00,10.79,10.8,10.76,10.76,98360.7796125,6.4505,6.4564,6.4325,6.4325,98360.7796
2006-12-29 15:30:00,10.77,10.78,10.76,10.77,305233.0900875,6.4385,6.4445,6.4325,6.4385,305233.0901
2006-12-29 15:40:00,10.77,10.78,10.74,10.75,163833.125175,6.4385,6.4445,6.4206,6.4265,163833.1252
2006-12-29 15:50:00,10.75,10.77,10.74,10.77,528346.6025625,6.4265,6.4385,6.4206,6.4385,528346.6026
2007-01-03 09:30:00,10.95,10.97,10.91,10.94,1135564.5423375,6.5461,6.5581,6.5222,6.5401,1135564.5423
2007-01-03 09:40:00,10.94,10.95,10.93,10.93,578085.2836875,6.5401,6.5461,6.5341,6.5341,578085.2837
2007-01-03 09:50:00,10.93,10.94,10.9,10.91,248896.42065,6.5341,6.5401,6.5162,6.5222,248896.4206
2007-01-03 10:00:00,10.91,10.94,10.9,10.93,246967.7779125,6.5222,6.5401,6.5162,6.5341,246967.7779
2007-01-03 10:10:00,10.93,11.01,10.92,11.0,655230.9931875,6.5341,6.582,6.5282,6.576,655230.9932
2007-01-03 10:20:00,11.0,11.01,10.95,10.97,243415.014975,6.576,6.582,6.5461,6.5581,243415.015
2007-01-03 10:30:00,10.97,11.01,10.97,11.01,206770.8029625,6.5581,6.582,6.5581,6.582,206770.803
2007-01-03 10:40:00,11.0,11.01,11.0,11.0,163325.5876125,6.576,6.582,6.576,6.576,163325.5876
2007-01-03 10:50:00,11.0,11.01,10.98,10.98,80799.97995,6.576,6.582,6.564,6.564,80799.9799
2007-01-03 11:00:00,10.98,10.98,10.97,10.98,82627.115175,6.564,6.564,6.5581,6.564,82627.1152
2007-01-03 11:10:00,10.98,10.98,10.97,10.98,68517.5709375,6.564,6.564,6.5581,6.564,68517.5709
2007-01-03 11:20:00,10.98,11.0,10.97,10.98,358829.0566875,6.564,6.576,6.5581,6.564,358829.0567
2007-01-03 11:30:00,10.99,11.0,10.97,11.0,254885.3638875,6.57,6.576,6.5581,6.576,254885.3639
2007-01-03 11:40:00,11.0,11.01,10.99,11.01,108105.5008125,6.576,6.582,6.57,6.582,108105.5008
2007-01-03 11:50:00,11.0,11.01,10.99,11.0,196315.529175,6.576,6.582,6.57,6.576,196315.5292
2007-01-03 12:00:00,11.0,11.0,10.97,10.97,170837.1435375,6.576,6.576,6.5581,6.5581,170837.1435
2007-01-03 12:10:00,10.97,10.98,10.96,10.96,120793.939875,6.5581,6.564,6.5521,6.5521,120793.9399
2007-01-03 12:20:00,10.96,10.97,10.96,10.97,60802.9999875,6.5521,6.5581,6.5521,6.5581,60803.0
2007-01-03 12:30:00,10.97,10.97,10.96,10.97,43546.7228625,6.5581,6.5581,6.5521,6.5581,43546.7229
2007-01-03 12:40:00,10.96,10.98,10.96,10.98,863828.931375,6.5521,6.564,6.5521,6.564,863828.9314
2007-01-03 12:50:00,10.98,10.98,10.97,10.98,38572.85475,6.564,6.564,6.5581,6.564,38572.8548
2007-01-03 13:00:00,10.98,10.98,10.97,10.97,91864.2988125,6.564,6.564,6.5581,6.5581,91864.2988
2007-01-03 13:10:00,10.98,10.98,10.97,10.98,75724.604325,6.564,6.564,6.5581,6.564,75724.6043
2007-01-03 13:20:00,10.98,10.98,10.97,10.97,115008.0116625,6.564,6.564,6.5581,6.5581,115008.0117
2007-01-03 13:30:00,10.97,10.98,10.95,10.95,385119.502425,6.5581,6.564,6.5461,6.5461,385119.5024
2007-01-03 13:40:00,10.95,10.95,10.93,10.94,145866.2954625,6.5461,6.5461,6.5341,6.5401,145866.2955
2007-01-03 13:50:00,10.94,10.94,10.91,10.93,458915.4640125,6.5401,6.5401,6.5222,6.5341,458915.464
2007-01-03 14:00:00,10.92,10.93,10.91,10.92,371009.9581875,6.5282,6.5341,6.5222,6.5282,371009.9582
2007-01-03 14:10:00,10.92,10.92,10.89,10.9,342993.8847375,6.5282,6.5282,6.5102,6.5162,342993.8847
2007-01-03 14:20:00,10.9,10.9,10.89,10.89,237730.594275,6.5162,6.5162,6.5102,6.5102,237730.5943
2007-01-03 14:30:00,10.9,10.9,10.89,10.89,216007.9866,6.5162,6.5162,6.5102,6.5102,216007.9866
2007-01-03 14:40:00,10.89,10.9,10.79,10.8,1040350.4956125,6.5102,6.5162,6.4505,6.4564,1040350.4956
2007-01-03 14:50:00,10.79,10.8,10.79,10.8,274983.8513625,6.4505,6.4564,6.4505,6.4564,274983.8514
2007-01-03 15:00:00,10.8,10.8,10.79,10.79,151753.7311875,6.4564,6.4564,6.4505,6.4505,151753.7312
2007-01-03 15:10:00,10.8,10.8,10.75,10.78,541339.5641625,6.4564,6.4564,6.4265,6.4445,541339.5642
2007-01-03 15:20:00,10.78,10.8,10.78,10.8,331625.0433375,6.4445,6.4564,6.4445,6.4564,331625.0433
2007-01-03 15:30:00,10.79,10.8,10.78,10.78,61006.0150125,6.4505,6.4564,6.4445,6.4445,61006.015
2007-01-03 15:40:00,10.78,10.82,10.74,10.81,756535.4906625,6.4445,6.4684,6.4206,6.4624,756535.4907
2007-01-03 15:50:00,10.8,10.84,10.8,10.81,497792.8413,6.4564,6.4803,6.4564,6.4624,497792.8413
2007-01-04 09:30:00,10.82,10.88,10.8,10.85,253159.736175,6.4684,6.5043,6.4564,6.4863,253159.7362
2007-01-04 09:40:00,10.86,10.88,10.8,10.8,588845.0800125,6.4923,6.5043,6.4564,6.4564,588845.08
2007-01-04 09:50:00,10.8,10.81,10.72,10.75,583972.7194125,6.4564,6.4624,6.4086,6.4265,583972.7194
2007-01-04 10:00:00,10.75,10.77,10.69,10.72,544384.7895375,6.4265,6.4385,6.3907,6.4086,544384.7895
2007-01-04 10:10:00,10.72,10.73,10.7,10.71,193980.8563875,6.4086,6.4146,6.3967,6.4026,193980.8564
2007-01-04 10:20:00,10.71,10.72,10.65,10.66,335279.3137875,6.4026,6.4086,6.3668,6.3727,335279.3138
2007-01-04 10:30:00,10.67,10.72,10.66,10.71,443993.859675,6.3787,6.4086,6.3727,6.4026,443993.8597
2007-01-04 10:40:00,10.7,10.73,10.68,10.73,329290.37055,6.3967,6.4146,6.3847,6.4146,329290.3706
2007-01-04 10:50:00,10.73,10.76,10.72,10.74,327869.265375,6.4146,6.4325,6.4086,6.4206,327869.2654
2007-01-04 11:00:00,10.74,10.78,10.74,10.78,178145.6844375,6.4206,6.4445,6.4206,6.4445,178145.6844
2007-01-04 11:10:00,10.77,10.78,10.71,10.73,378420.0066,6.4385,6.4445,6.4026,6.4146,378420.0066
2007-01-04 11:20:00,10.73,10.76,10.72,10.75,136324.5892875,6.4146,6.4325,6.4086,6.4265,136324.5893
2007-01-04 11:30:00,10.75,10.76,10.71,10.73,316906.454025,6.4265,6.4325,6.4026,6.4146,316906.454
2007-01-04 11:40:00,10.73,10.73,10.71,10.73,474040.083375,6.4146,6.4146,6.4026,6.4146,474040.0834
2007-01-04 11:50:00,10.72,10.73,10.71,10.72,177333.6243375,6.4086,6.4146,6.4026,6.4086,177333.6243
2007-01-04 12:00:00,10.72,10.73,10.72,10.73,84657.265425,6.4086,6.4146,6.4086,6.4146,84657.2654
2007-01-04 12:10:00,10.73,10.74,10.73,10.74,197026.0817625,6.4146,6.4206,6.4146,6.4206,197026.0818
2007-01-04 12:20:00,10.74,10.74,10.72,10.72,115820.0717625,6.4206,6.4206,6.4086,6.4086,115820.0718
2007-01-04 12:30:00,10.72,10.73,10.72,10.73,130741.6761,6.4086,6.4146,6.4086,6.4146,130741.6761
2007-01-04 12:40:00,10.73,10.73,10.72,10.72,30553.7612625,6.4146,6.4146,6.4086,6.4086,30553.7613
2007-01-04 12:50:00,10.72,10.74,10.71,10.74,109222.08345,6.4086,6.4206,6.4026,6.4206,109222.0834
2007-01-04 13:00:00,10.73,10.74,10.73,10.73,84454.2504,6.4146,6.4206,6.4146,6.4146,84454.2504
2007-01-04 13:10:00,10.74,10.74,10.72,10.72,75014.0517375,6.4206,6.4206,6.4086,6.4086,75014.0517
2007-01-04 13:20:00,10.73,10.73,10.71,10.72,242704.4623875,6.4146,6.4146,6.4026,6.4086,242704.4624
2007-01-04 13:30:00,10.73,10.73,10.71,10.71,209206.9832625,6.4146,6.4146,6.4026,6.4026,209206.9833
2007-01-04 13:40:00,10.72,10.72,10.7,10.71,137948.7094875,6.4086,6.4086,6.3967,6.4026,137948.7095
2007-01-04 13:50:00,10.7,10.71,10.64,10.65,500330.5291125,6.3967,6.4026,6.3608,6.3668,500330.5291
2007-01-04 14:00:00,10.64,10.66,10.64,10.65,180175.8346875,6.3608,6.3727,6.3608,6.3668,180175.8347
2007-01-04 14:10:00,10.64,10.68,10.64,10.65,251332.60095,6.3608,6.3847,6.3608,6.3668,251332.601
2007-01-04 14:20:00,10.66,10.66,10.64,10.65,163325.5876125,6.3727,6.3727,6.3608,6.3668,163325.5876
2007-01-04 14:30:00,10.65,10.67,10.63,10.66,574126.4907,6.3668,6.3787,6.3548,6.3727,574126.4907
2007-01-04 14:40:00,10.67,10.73,10.66,10.72,2734916.9092875,6.3787,6.4146,6.3727,6.4086,2734916.9093
2007-01-04 14:50:00,10.72,10.72,10.69,10.71,822819.896325,6.4086,6.4086,6.3907,6.4026,822819.8963
2007-01-04 15:00:00,10.71,10.73,10.69,10.7,900879.1734375,6.4026,6.4146,6.3907,6.3967,900879.1734
2007-01-04 15:10:00,10.7,10.71,10.69,10.7,550272.2252625,6.3967,6.4026,6.3907,6.3967,550272.2253
2007-01-04 15:20:00,10.69,10.71,10.68,10.69,1161144.4354875,6.3907,6.4026,6.3847,6.3907,1161144.4355
2007-01-04 15:30:00,10.69,10.71,10.69,10.71,835406.827875,6.3907,6.4026,6.3907,6.4026,835406.8279
2007-01-04 15:40:00,10.71,10.79,10.7,10.77,918846.00315,6.4026,6.4505,6.3967,6.4385,918846.0032
2007-01-04 15:50:00,10.77,10.8,10.76,10.78,1122876.103275,6.4385,6.4564,6.4325,6.4445,1122876.1033
2007-01-05 09:30:00,10.74,10.74,10.69,10.71,519616.9564875,6.4206,6.4206,6.3907,6.4026,519616.9565
2007-01-05 09:40:00,10.71,10.72,10.68,10.68,422372.7595125,6.4026,6.4086,6.3847,6.3847,422372.7595
2007-01-05 09:50:00,10.68,10.68,10.59,10.6,934173.6375375,6.3847,6.3847,6.3309,6.3369,934173.6375
2007-01-05 10:00:00,10.6,10.69,10.6,10.66,746892.276975,6.3369,6.3907,6.3369,6.3727,746892.277
2007-01-05 10:10:00,10.67,10.67,10.58,10.59,581333.5240875,6.3787,6.3787,6.3249,6.3309,581333.5241
2007-01-05 10:20:00,10.59,10.61,10.57,10.58,224737.632675,6.3309,6.3428,6.3189,6.3249,224737.6327
2007-01-05 10:30:00,10.57,10.6,10.56,10.6,258539.6343375,6.3189,6.3369,6.313,6.3369,258539.6343
2007-01-05 10:40:00,10.59,10.6,10.56,10.57,206770.8029625,6.3309,6.3369,6.313,6.3189,206770.803
2007-01-05 10:50:00,10.56,10.57,10.55,10.55,202812.009975,6.313,6.3189,6.307,6.307,202812.01
2007-01-05 11:00:00,10.55,10.56,10.51,10.53,294879.3238125,6.307,6.313,6.2831,6.295,294879.3238
2007-01-05 11:10:00,10.53,10.54,10.49,10.54,551896.3454625,6.295,6.301,6.2711,6.301,551896.3455
2007-01-05 11:20:00,10.54,10.54,10.49,10.5,190022.0634,6.301,6.301,6.2711,6.2771,190022.0634
2007-01-05 11:30:00,10.49,10.5,10.49,10.5,110338.6660875,6.2711,6.2771,6.2711,6.2771,110338.6661
2007-01-05 11:40:00,10.5,10.5,10.49,10.49,156626.0917875,6.2771,6.2771,6.2711,6.2711,156626.0918
2007-01-05 11:50:00,10.49,10.5,10.44,10.45,494950.63095,6.2711,6.2771,6.2412,6.2472,494950.631
2007-01-05 12:00:00,10.44,10.46,10.44,10.46,177638.146875,6.2412,6.2532,6.2412,6.2532,177638.1469
2007-01-05 12:10:00,10.46,10.51,10.45,10.51,310917.5107875,6.2532,6.2831,6.2472,6.2831,310917.5108
2007-01-05 12:20:00,10.51,10.51,10.47,10.48,273258.22365,6.2831,6.2831,6.2592,6.2651,273258.2236
2007-01-05 12:30:00,10.48,10.5,10.47,10.5,131249.2136625,6.2651,6.2771,6.2592,6.2771,131249.2137
2007-01-05 12:40:00,10.49,10.51,10.49,10.49,205248.190275,6.2711,6.2831,6.2711,6.2711,205248.1903
2007-01-05 12:50:00,10.49,10.5,10.47,10.47,84048.22035,6.2711,6.2771,6.2592,6.2592,84048.2204
2007-01-05 13:00:00,10.48,10.48,10.45,10.45,95620.076775,6.2651,6.2651,6.2472,6.2472,95620.0768
2007-01-05 13:10:00,10.46,10.47,10.45,10.47,85672.34055,6.2532,6.2592,6.2472,6.2592,85672.3405
2007-01-05 13:20:00,10.46,10.48,10.46,10.47,129117.5559,6.2532,6.2651,6.2532,6.2592,129117.5559
2007-01-05 13:30:00,10.48,10.48,10.44,10.44,181190.9098125,6.2651,6.2651,6.2412,6.2412,181190.9098
2007-01-05 13:40:00,10.45,10.47,10.44,10.45,233162.7562125,6.2472,6.2592,6.2412,6.2472,233162.7562
2007-01-05 13:50:00,10.46,10.48,10.45,10.48,513932.5357875,6.2532,6.2651,6.2472,6.2651,513932.5358
2007-01-05 14:00:00,10.47,10.48,10.46,10.46,169517.545875,6.2592,6.2651,6.2532,6.2532,169517.5459
2007-01-05 14:10:00,10.47,10.47,10.45,10.47,221489.392275,6.2592,6.2592,6.2472,6.2592,221489.3923
2007-01-05 14:20:00,10.47,10.47,10.44,10.45,183627.0901125,6.2592,6.2592,6.2412,6.2472,183627.0901
2007-01-05 14:30:00,10.44,10.5,10.42,10.5,886160.584125,6.2412,6.2771,6.2293,6.2771,886160.5841
2007-01-05 14:40:00,10.49,10.5,10.48,10.49,155408.0016375,6.2711,6.2771,6.2651,6.2711,155408.0016
2007-01-05 14:50:00,10.48,10.49,10.46,10.47,159671.3171625,6.2651,6.2711,6.2532,6.2592,159671.3172
2007-01-05 15:00:00,10.47,10.49,10.45,10.49,224940.6477,6.2592,6.2711,6.2472,6.2711,224940.6477
2007-01-05 15:10:00,10.49,10.51,10.48,10.51,259453.20195,6.2711,6.2831,6.2651,6.2831,259453.202
2007-01-05 15:20:00,10.51,10.57,10.5,10.57,589048.0950375,6.2831,6.3189,6.2771,6.3189,589048.095
2007-01-05 15:30:00,10.57,10.57,10.53,10.54,329899.415625,6.3189,6.3189,6.295,6.301,329899.4156
2007-01-05 15:40:00,10.54,10.56,10.53,10.55,422169.7444875,6.301,6.313,6.295,6.307,422169.7445
2007-01-05 15:50:00,10.55,10.55,10.52,10.54,530173.7377875,6.307,6.307,6.289,6.301,530173.7378
2007-01-08 09:30:00,10.53,10.57,10.53,10.57,611887.28535,6.295,6.3189,6.295,6.3189,611887.2854
2007-01-08 09:40:00,10.56,10.63,10.56,10.62,638786.7761625,6.313,6.3548,6.313,6.3488,638786.7762
2007-01-08 09:50:00,10.63,10.64,10.59,10.61,333959.716125,6.3548,6.3608,6.3309,6.3428,333959.7161
2007-01-08 10:00:00,10.62,10.66,10.61,10.64,168705.485775,6.3488,6.3727,6.3428,6.3608,168705.4858
2007-01-08 10:10:00,10.64,10.65,10.62,10.62,73389.9315375,6.3608,6.3668,6.3488,6.3488,73389.9315
2007-01-08 10:20:00,10.62,10.63,10.6,10.61,98665.30215,6.3488,6.3548,6.3369,6.3428,98665.3022
2007-01-08 10:30:00,10.61,10.63,10.6,10.63,92676.3589125,6.3428,6.3548,6.3369,6.3548,92676.3589
2007-01-08 10:40:00,10.63,10.65,10.62,10.65,309293.3905875,6.3548,6.3668,6.3488,6.3668,309293.3906
2007-01-08 10:50:00,10.65,10.65,10.63,10.64,69025.1085,6.3668,6.3668,6.3548,6.3608,69025.1085
2007-01-08 11:00:00,10.64,10.64,10.61,10.62,43749.7378875,6.3608,6.3608,6.3428,6.3488,43749.7379
2007-01-08 11:10:00,10.61,10.62,10.61,10.62,68619.07845,6.3428,6.3488,6.3428,6.3488,68619.0784
2007-01-08 11:20:00,10.62,10.62,10.61,10.61,89834.1485625,6.3488,6.3488,6.3428,6.3428,89834.1486
2007-01-08 11:30:00,10.62,10.63,10.61,10.62,230929.5909375,6.3488,6.3548,6.3428,6.3488,230929.5909
2007-01-08 11:40:00,10.62,10.62,10.6,10.61,86078.3706,6.3488,6.3488,6.3369,6.3428,86078.3706
2007-01-08 11:50:00,10.61,10.61,10.6,10.6,76536.664425,6.3428,6.3428,6.3369,6.3369,76536.6644
2007-01-08 12:00:00,10.61,10.61,10.59,10.61,122418.060075,6.3428,6.3428,6.3309,6.3428,122418.0601
2007-01-08 12:10:00,10.59,10.6,10.59,10.59,32583.9115125,6.3309,6.3369,6.3309,6.3309,32583.9115
2007-01-08 12:20:00,10.6,10.6,10.59,10.59,18372.8597625,6.3369,6.3369,6.3309,6.3309,18372.8598
2007-01-08 12:30:00,10.6,10.6,10.59,10.59,13195.976625,6.3369,6.3369,6.3309,6.3309,13195.9766
2007-01-08 12:40:00,10.59,10.6,10.59,10.6,31771.8514125,6.3309,6.3369,6.3309,6.3369,31771.8514
2007-01-08 12:50:00,10.59,10.6,10.59,10.59,12079.3939875,6.3309,6.3369,6.3309,6.3309,12079.394
2007-01-08 13:00:00,10.59,10.6,10.59,10.6,128813.0333625,6.3309,6.3369,6.3309,6.3369,128813.0334
2007-01-08 13:10:00,10.6,10.6,10.59,10.6,40298.4824625,6.3369,6.3369,6.3309,6.3369,40298.4825
2007-01-08 13:20:00,10.6,10.6,10.59,10.59,29335.6711125,6.3369,6.3369,6.3309,6.3309,29335.6711
2007-01-08 13:30:00,10.6,10.6,10.59,10.59,94605.00165,6.3369,6.3369,6.3309,6.3309,94605.0016
2007-01-08 13:40:00,10.6,10.6,10.59,10.59,58569.8347125,6.3369,6.3369,6.3309,6.3309,58569.8347
2007-01-08 13:50:00,10.59,10.6,10.59,10.6,28016.07345,6.3309,6.3369,6.3309,6.3369,28016.0734
2007-01-08 14:00:00,10.59,10.6,10.59,10.6,54814.05675,6.3309,6.3369,6.3309,6.3369,54814.0568
2007-01-08 14:10:00,10.6,10.6,10.59,10.59,51971.8464,6.3369,6.3369,6.3309,6.3309,51971.8464
2007-01-08 14:20:00,10.6,10.62,10.6,10.62,234685.3689,6.3369,6.3488,6.3369,6.3488,234685.3689
2007-01-08 14:30:00,10.62,10.62,10.59,10.59,81409.025025,6.3488,6.3488,6.3309,6.3309,81409.025
2007-01-08 14:40:00,10.6,10.6,10.59,10.6,48520.590975,6.3369,6.3369,6.3309,6.3369,48520.591
2007-01-08 14:50:00,10.6,10.6,10.58,10.58,74912.544225,6.3369,6.3369,6.3249,6.3249,74912.5442
2007-01-08 15:00:00,10.58,10.61,10.57,10.59,179363.7745875,6.3249,6.3428,6.3189,6.3309,179363.7746
2007-01-08 15:10:00,10.6,10.6,10.59,10.59,58062.29715,6.3369,6.3369,6.3309,6.3309,58062.2972
2007-01-08 15:20:00,10.6,10.6,10.59,10.59,77856.2620875,6.3369,6.3369,6.3309,6.3309,77856.2621
2007-01-08 15:30:00,10.6,10.6,10.58,10.58,98056.257075,6.3369,6.3369,6.3249,6.3249,98056.2571
2007-01-08 15:40:00,10.59,10.59,10.57,10.58,112774.8463875,6.3309,6.3309,6.3189,6.3249,112774.8464
2007-01-08 15:50:00,10.58,10.63,10.57,10.61,757753.5808125,6.3249,6.3548,6.3189,6.3428,757753.5808
2007-01-09 09:30:00,10.69,10.69,10.59,10.63,173476.3388625,6.3907,6.3907,6.3309,6.3548,173476.3389
2007-01-09 09:40:00,10.63,10.64,10.6,10.61,265036.1151375,6.3548,6.3608,6.3369,6.3428,265036.1151
2007-01-09 09:50:00,10.62,10.62,10.6,10.6,121098.4624125,6.3488,6.3488,6.3369,6.3369,121098.4624
2007-01-09 10:00:00,10.61,10.61,10.6,10.61,135309.5141625,6.3428,6.3428,6.3369,6.3428,135309.5142
2007-01-09 10:10:00,10.62,10.63,10.6,10.62,168603.9782625,6.3488,6.3548,6.3369,6.3488,168603.9783
2007-01-09 10:20:00,10.62,10.63,10.61,10.63,88514.5509,6.3488,6.3548,6.3428,6.3548,88514.5509
2007-01-09 10:30:00,10.62,10.64,10.61,10.63,614120.450625,6.3488,6.3608,6.3428,6.3548,614120.4506
2007-01-09 10:40:00,10.62,10.63,10.62,10.63,26696.4757875,6.3488,6.3548,6.3488,6.3548,26696.4758
2007-01-09 10:50:00,10.62,10.63,10.61,10.62,48317.57595,6.3488,6.3548,6.3428,6.3488,48317.576
2007-01-09 11:00:00,10.61,10.63,10.61,10.63,132771.82635,6.3428,6.3548,6.3428,6.3548,132771.8264
2007-01-09 11:10:00,10.62,10.63,10.6,10.6,228696.4256625,6.3488,6.3548,6.3369,6.3369,228696.4257
2007-01-09 11:20:00,10.6,10.6,10.56,10.56,111455.248725,6.3369,6.3369,6.313,6.313,111455.2487
2007-01-09 11:30:00,10.56,10.57,10.56,10.56,88514.5509,6.313,6.3189,6.313,6.313,88514.5509
2007-01-09 11:40:00,10.56,10.56,10.55,10.55,98056.257075,6.313,6.313,6.307,6.307,98056.2571
2007-01-09 11:50:00,10.55,10.57,10.55,10.55,562250.1117375,6.307,6.3189,6.307,6.307,562250.1117
2007-01-09 12:00:00,10.55,10.56,10.54,10.54,47607.0233625,6.307,6.313,6.301,6.301,47607.0234
2007-01-09 12:10:00,10.54,10.55,10.52,10.53,105466.3054875,6.301,6.307,6.289,6.295,105466.3055
2007-01-09 12:20:00,10.53,10.53,10.48,10.48,92168.82135,6.295,6.295,6.2651,6.2651,92168.8214
2007-01-09 12:30:00,10.48,10.49,10.46,10.46,131046.1986375,6.2651,6.2711,6.2532,6.2532,131046.1986
2007-01-09 12:40:00,10.46,10.47,10.46,10.47,109120.5759375,6.2532,6.2592,6.2532,6.2592,109120.5759
2007-01-09 12:50:00,10.47,10.47,10.46,10.46,119271.3271875,6.2592,6.2592,6.2532,6.2532,119271.3272
2007-01-09 13:00:00,10.47,10.48,10.45,10.46,192052.21365,6.2592,6.2651,6.2472,6.2532,192052.2136
2007-01-09 13:10:00,10.46,10.51,10.45,10.49,254580.84135,6.2532,6.2831,6.2472,6.2711,254580.8414
2007-01-09 13:20:00,10.49,10.53,10.49,10.53,105364.797975,6.2711,6.295,6.2711,6.295,105364.798
2007-01-09 13:30:00,10.53,10.54,10.5,10.5,156626.0917875,6.295,6.301,6.2771,6.2771,156626.0918
2007-01-09 13:40:00,10.5,10.52,10.5,10.5,216312.5091375,6.2771,6.289,6.2771,6.2771,216312.5091
2007-01-09 13:50:00,10.5,10.51,10.48,10.49,108714.5458875,6.2771,6.2831,6.2651,6.2711,108714.5459
2007-01-09 14:00:00,10.49,10.5,10.48,10.5,160280.3622375,6.2711,6.2771,6.2651,6.2771,160280.3622
2007-01-09 14:10:00,10.5,10.51,10.49,10.5,81409.025025,6.2771,6.2831,6.2711,6.2771,81409.025
2007-01-09 14:20:00,10.5,10.5,10.49,10.5,23042.2053375,6.2771,6.2771,6.2711,6.2771,23042.2053
2007-01-09 14:30:00,10.5,10.5,10.48,10.49,92371.836375,6.2771,6.2771,6.2651,6.2711,92371.8364
2007-01-09 14:40:00,10.49,10.49,10.48,10.48,45678.380625,6.2711,6.2711,6.2651,6.2651,45678.3806
2007-01-09 14:50:00,10.49,10.53,10.48,10.51,184642.1652375,6.2711,6.295,6.2651,6.2831,184642.1652
2007-01-09 15:00:00,10.51,10.52,10.51,10.52,21215.0701125,6.2831,6.289,6.2831,6.289,21215.0701
2007-01-09 15:10:00,10.51,10.52,10.51,10.52,20098.487475,6.2831,6.289,6.2831,6.289,20098.4875
2007-01-09 15:20:00,10.51,10.52,10.5,10.51,183931.61265,6.2831,6.289,6.2771,6.2831,183931.6126
2007-01-09 15:30:00,10.5,10.54,10.5,10.53,519312.43395,6.2771,6.301,6.2771,6.295,519312.434
2007-01-09 15:40:00,10.52,10.53,10.5,10.51,229711.5007875,6.289,6.295,6.2771,6.2831,229711.5008
2007-01-09 15:50:00,10.51,10.51,10.42,10.46,1036188.6876,6.2831,6.2831,6.2293,6.2532,1036188.6876
2007-01-10 09:30:00,10.33,10.34,10.28,10.28,307263.2403375,6.1755,6.1814,6.1456,6.1456,307263.2403
2007-01-10 09:40:00,10.28,10.3,10.28,10.29,682435.0065375,6.1456,6.1575,6.1456,6.1515,682435.0065
2007-01-10 09:50:00,10.29,10.3,10.29,10.3,217124.5692375,6.1515,6.1575,6.1515,6.1575,217124.5692
2007-01-10 10:00:00,10.3,10.3,10.27,10.28,389078.2954125,6.1575,6.1575,6.1396,6.1456,389078.2954
2007-01-10 10:10:00,10.29,10.31,10.28,10.31,257727.5742375,6.1515,6.1635,6.1456,6.1635,257727.5742
2007-01-10 10:20:00,10.31,10.33,10.3,10.3,528752.6326125,6.1635,6.1755,6.1575,6.1575,528752.6326
2007-01-10 10:30:00,10.3,10.31,10.29,10.3,46591.9482375,6.1575,6.1635,6.1515,6.1575,46591.9482
2007-01-10 10:40:00,10.3,10.37,10.3,10.36,853881.19515,6.1575,6.1994,6.1575,6.1934,853881.1952
2007-01-10 10:50:00,10.37,10.43,10.34,10.41,601432.0115625,6.1994,6.2352,6.1814,6.2233,601432.0116
2007-01-10 11:00:00,10.41,10.44,10.4,10.43,450591.8479875,6.2233,6.2412,6.2173,6.2352,450591.848
2007-01-10 11:10:00,10.42,10.43,10.37,10.4,234279.33885,6.2293,6.2352,6.1994,6.2173,234279.3388
2007-01-10 11:20:00,10.41,10.41,10.38,10.39,68720.5859625,6.2233,6.2233,6.2053,6.2113,68720.586
2007-01-10 11:30:00,10.39,10.4,10.37,10.38,243110.4924375,6.2113,6.2173,6.1994,6.2053,243110.4924
2007-01-10 11:40:00,10.37,10.38,10.36,10.36,138862.2771,6.1994,6.2053,6.1934,6.1934,138862.2771
2007-01-10 11:50:00,10.37,10.38,10.36,10.38,258945.6643875,6.1994,6.2053,6.1934,6.2053,258945.6644
2007-01-10 12:00:00,10.38,10.38,10.37,10.38,89225.1034875,6.2053,6.2053,6.1994,6.2053,89225.1035
2007-01-10 12:10:00,10.38,10.39,10.37,10.39,165254.23035,6.2053,6.2113,6.1994,6.2113,165254.2304
2007-01-10 12:20:00,10.39,10.39,10.37,10.38,133380.871425,6.2113,6.2113,6.1994,6.2053,133380.8714
2007-01-10 12:30:00,10.38,10.39,10.36,10.39,135817.051725,6.2053,6.2113,6.1934,6.2113,135817.0517
2007-01-10 12:40:00,10.39,10.39,10.38,10.39,103436.1552375,6.2113,6.2113,6.2053,6.2113,103436.1552
2007-01-10 12:50:00,10.39,10.4,10.38,10.4,122621.0751,6.2113,6.2173,6.2053,6.2173,122621.0751
2007-01-10 13:00:00,10.41,10.42,10.4,10.42,83033.145225,6.2233,6.2293,6.2173,6.2293,83033.1452
2007-01-10 13:10:00,10.41,10.42,10.41,10.42,164746.6927875,6.2233,6.2293,6.2233,6.2293,164746.6928
2007-01-10 13:20:00,10.42,10.43,10.41,10.43,183525.5826,6.2293,6.2352,6.2233,6.2352,183525.5826
2007-01-10 13:30:00,10.43,10.43,10.42,10.42,50753.75625,6.2352,6.2352,6.2293,6.2293,50753.7562
2007-01-10 13:40:00,10.42,10.46,10.42,10.44,474953.6509875,6.2293,6.2532,6.2293,6.2412,474953.651
2007-01-10 13:50:00,10.43,10.49,10.42,10.48,435670.24365,6.2352,6.2711,6.2293,6.2651,435670.2436
2007-01-10 14:00:00,10.48,10.49,10.47,10.47,174897.4440375,6.2651,6.2711,6.2592,6.2592,174897.444
2007-01-10 14:10:00,10.47,10.48,10.47,10.48,43648.230375,6.2592,6.2651,6.2592,6.2651,43648.2304
2007-01-10 14:20:00,10.47,10.48,10.47,10.48,110643.188625,6.2592,6.2651,6.2592,6.2651,110643.1886
2007-01-10 14:30:00,10.48,10.5,10.48,10.5,279856.2119625,6.2651,6.2771,6.2651,6.2771,279856.212
2007-01-10 14:40:00,10.49,10.51,10.49,10.51,147490.4156625,6.2711,6.2831,6.2711,6.2831,147490.4157
2007-01-10 14:50:00,10.51,10.51,10.5,10.51,119271.3271875,6.2831,6.2831,6.2771,6.2831,119271.3272
2007-01-10 15:00:00,10.51,10.51,10.5,10.51,77450.2320375,6.2831,6.2831,6.2771,6.2831,77450.232
2007-01-10 15:10:00,10.51,10.51,10.5,10.51,84149.7278625,6.2831,6.2831,6.2771,6.2831,84149.7279
2007-01-10 15:20:00,10.51,10.51,10.5,10.51,78566.814675,6.2831,6.2831,6.2771,6.2831,78566.8147
2007-01-10 15:30:00,10.51,10.51,10.48,10.49,382886.33715,6.2831,6.2831,6.2651,6.2711,382886.3372
2007-01-10 15:40:00,10.49,10.5,10.48,10.5,548039.0599875,6.2711,6.2771,6.2651,6.2771,548039.06
2007-01-10 15:50:00,10.49,10.54,10.49,10.54,898747.515675,6.2711,6.301,6.2711,6.301,898747.5157
2007-01-11 09:30:00,10.58,10.63,10.57,10.61,481754.654325,6.3249,6.3548,6.3189,6.3428,481754.6543
2007-01-11 09:40:00,10.61,10.68,10.6,10.65,341674.287075,6.3428,6.3847,6.3369,6.3668,341674.2871
2007-01-11 09:50:00,10.65,10.68,10.64,10.64,282089.3772375,6.3668,6.3847,6.3608,6.3608,282089.3772
2007-01-11 10:00:00,10.65,10.65,10.62,10.65,1116887.1600375,6.3668,6.3668,6.3488,6.3668,1116887.16
2007-01-11 10:10:00,10.64,10.67,10.64,10.66,745166.6492625,6.3608,6.3787,6.3608,6.3727,745166.6493
2007-01-11 10:20:00,10.67,10.67,10.63,10.64,444095.3671875,6.3787,6.3787,6.3548,6.3608,444095.3672
2007-01-11 10:30:00,10.65,10.65,10.64,10.64,210222.0583875,6.3668,6.3668,6.3608,6.3608,210222.0584
2007-01-11 10:40:00,10.64,10.65,10.63,10.65,437598.8863875,6.3608,6.3668,6.3548,6.3668,437598.8864
2007-01-11 10:50:00,10.64,10.69,10.64,10.68,507131.53245,6.3608,6.3907,6.3608,6.3847,507131.5324
2007-01-11 11:00:00,10.68,10.75,10.68,10.74,782318.3988375,6.3847,6.4265,6.3847,6.4206,782318.3988
2007-01-11 11:10:00,10.74,10.79,10.73,10.79,642948.584175,6.4206,6.4505,6.4146,6.4505,642948.5842
2007-01-11 11:20:00,10.79,10.79,10.74,10.76,539613.93645,6.4505,6.4505,6.4206,6.4325,539613.9364
2007-01-11 11:30:00,10.76,10.76,10.75,10.75,226666.2754125,6.4325,6.4325,6.4265,6.4265,226666.2754
2007-01-11 11:40:00,10.76,10.76,10.73,10.74,698574.701025,6.4325,6.4325,6.4146,6.4206,698574.701
2007-01-11 11:50:00,10.74,10.76,10.73,10.76,253971.796275,6.4206,6.4325,6.4146,6.4325,253971.7963
2007-01-11 12:00:00,10.76,10.76,10.75,10.76,212658.2386875,6.4325,6.4325,6.4265,6.4325,212658.2387
2007-01-11 12:10:00,10.76,10.76,10.75,10.75,147693.4306875,6.4325,6.4325,6.4265,6.4265,147693.4307
2007-01-11 12:20:00,10.75,10.76,10.74,10.74,229102.4557125,6.4265,6.4325,6.4206,6.4206,229102.4557
2007-01-11 12:30:00,10.74,10.75,10.74,10.74,203116.5325125,6.4206,6.4265,6.4206,6.4206,203116.5325
2007-01-11 12:40:00,10.75,10.76,10.74,10.76,379841.111775,6.4265,6.4325,6.4206,6.4325,379841.1118
2007-01-11 12:50:00,10.76,10.76,10.75,10.76,148708.5058125,6.4325,6.4325,6.4265,6.4325,148708.5058
2007-01-11 13:00:00,10.76,10.76,10.75,10.75,143531.622675,6.4325,6.4325,6.4265,6.4265,143531.6227
2007-01-11 13:10:00,10.76,10.76,10.73,10.74,443689.3371375,6.4325,6.4325,6.4146,6.4206,443689.3371
2007-01-11 13:20:00,10.73,10.75,10.73,10.75,283104.4523625,6.4146,6.4265,6.4146,6.4265,283104.4524
2007-01-11 13:30:00,10.75,10.75,10.74,10.75,95417.06175,6.4265,6.4265,6.4206,6.4265,95417.0617
2007-01-11 13:40:00,10.75,10.76,10.74,10.75,140384.8897875,6.4265,6.4325,6.4206,6.4265,140384.8898
2007-01-11 13:50:00,10.75,10.75,10.73,10.73,216211.001625,6.4265,6.4265,6.4146,6.4146,216211.0016
2007-01-11 14:00:00,10.74,10.74,10.72,10.73,378521.5141125,6.4206,6.4206,6.4086,6.4146,378521.5141
2007-01-11 14:10:00,10.73,10.73,10.72,10.72,225549.692775,6.4146,6.4146,6.4086,6.4086,225549.6928
2007-01-11 14:20:00,10.72,10.72,10.67,10.68,716541.5307375,6.4086,6.4086,6.3787,6.3847,716541.5307
2007-01-11 14:30:00,10.68,10.71,10.68,10.7,730955.5975125,6.3847,6.4026,6.3847,6.3967,730955.5975
2007-01-11 14:40:00,10.71,10.72,10.7,10.72,472314.4556625,6.4026,6.4086,6.3967,6.4086,472314.4557
2007-01-11 14:50:00,10.72,10.74,10.72,10.74,437598.8863875,6.4086,6.4206,6.4086,6.4206,437598.8864
2007-01-11 15:00:00,10.74,10.78,10.74,10.76,584074.226925,6.4206,6.4445,6.4206,6.4325,584074.2269
2007-01-11 15:10:00,10.76,10.78,10.75,10.77,409075.275375,6.4325,6.4445,6.4265,6.4385,409075.2754
2007-01-11 15:20:00,10.77,10.77,10.72,10.76,602345.579175,6.4385,6.4385,6.4086,6.4325,602345.5792
2007-01-11 15:30:00,10.76,10.76,10.73,10.73,272649.178575,6.4325,6.4325,6.4146,6.4146,272649.1786
2007-01-11 15:40:00,10.73,10.76,10.72,10.75,443080.2920625,6.4146,6.4325,6.4086,6.4265,443080.2921
2007-01-11 15:50:00,10.75,10.76,10.74,10.75,800285.22855,6.4265,6.4325,6.4206,6.4265,800285.2286
2007-01-12 09:30:00,11.03,11.03,10.96,10.96,854084.210175,6.5939,6.5939,6.5521,6.5521,854084.2102
2007-01-12 09:40:00,10.97,11.03,10.96,11.03,746892.276975,6.5581,6.5939,6.5521,6.5939,746892.277
2007-01-12 09:50:00,11.03,11.12,11.03,11.11,1237782.607425,6.5939,6.6477,6.5939,6.6418,1237782.6074
2007-01-12 10:00:00,11.11,11.12,11.01,11.01,658986.77115,6.6418,6.6477,6.582,6.582,658986.7712
2007-01-12 10:10:00,11.06,11.09,11.0,11.01,753388.757775,6.6119,6.6298,6.576,6.582,753388.7578
2007-01-12 10:20:00,11.01,11.04,10.99,11.02,1380197.6474625,6.582,6.5999,6.57,6.588,1380197.6475
2007-01-12 10:30:00,11.02,11.06,11.02,11.04,827996.7794625,6.588,6.6119,6.588,6.5999,827996.7795
2007-01-12 10:40:00,11.03,11.06,11.01,11.05,614120.450625,6.5939,6.6119,6.582,6.6059,614120.4506
2007-01-12 10:50:00,11.05,11.07,11.03,11.07,570370.7127375,6.6059,6.6178,6.5939,6.6178,570370.7127
2007-01-12 11:00:00,11.06,11.07,11.05,11.05,391920.5057625,6.6119,6.6178,6.6059,6.6059,391920.5058
2007-01-12 11:10:00,11.05,11.06,11.03,11.05,683653.0966875,6.6059,6.6119,6.5939,6.6059,683653.0967
2007-01-12 11:20:00,11.05,11.06,11.05,11.06,212353.71615,6.6059,6.6119,6.6059,6.6119,212353.7162
2007-01-12 11:30:00,11.06,11.08,11.05,11.06,380145.6343125,6.6119,6.6238,6.6059,6.6119,380145.6343
2007-01-12 11:40:00,11.06,11.08,11.06,11.06,329696.4006,6.6119,6.6238,6.6119,6.6119,329696.4006
2007-01-12 11:50:00,11.06,11.12,11.06,11.12,911638.9697625,6.6119,6.6477,6.6119,6.6477,911638.9698
2007-01-12 12:00:00,11.12,11.13,11.11,11.13,528245.09505,6.6477,6.6537,6.6418,6.6537,528245.095
2007-01-12 12:10:00,11.12,11.18,11.12,11.16,876212.8479,6.6477,6.6836,6.6477,6.6716,876212.8479
2007-01-12 12:20:00,11.16,11.18,11.15,11.18,478810.9364625,6.6716,6.6836,6.6657,6.6836,478810.9365
2007-01-12 12:30:00,11.18,11.24,11.18,11.2,646399.8396,6.6836,6.7195,6.6836,6.6956,646399.8396
2007-01-12 12:40:00,11.21,11.23,11.2,11.23,278029.0767375,6.7015,6.7135,6.6956,6.7135,278029.0767
2007-01-12 12:50:00,11.22,11.26,11.21,11.24,431508.4356375,6.7075,6.7314,6.7015,6.7195,431508.4356
2007-01-12 13:00:00,11.25,11.25,11.2,11.22,416891.3538375,6.7255,6.7255,6.6956,6.7075,416891.3538
2007-01-12 13:10:00,11.21,11.25,11.21,11.24,319850.1718875,6.7015,6.7255,6.7015,6.7195,319850.1719
2007-01-12 13:20:00,11.24,11.25,11.24,11.24,324316.5024375,6.7195,6.7255,6.7195,6.7195,324316.5024
2007-01-12 13:30:00,11.25,11.25,11.24,11.25,139268.30715,6.7255,6.7255,6.7195,6.7255,139268.3072
2007-01-12 13:40:00,11.25,11.25,11.2,11.23,415064.2186125,6.7255,6.7255,6.6956,6.7135,415064.2186
2007-01-12 13:50:00,11.23,11.24,11.22,11.23,375780.811275,6.7135,6.7195,6.7075,6.7135,375780.8113
2007-01-12 14:00:00,11.23,11.24,11.2,11.22,341674.287075,6.7135,6.7195,6.6956,6.7075,341674.2871
2007-01-12 14:10:00,11.22,11.23,11.2,11.21,321474.2920875,6.7075,6.7135,6.6956,6.7015,321474.2921
2007-01-12 14:20:00,11.2,11.21,11.13,11.14,1004518.3437,6.6956,6.7015,6.6537,6.6597,1004518.3437
2007-01-12 14:30:00,11.14,11.15,11.12,11.13,805766.634225,6.6597,6.6657,6.6477,6.6537,805766.6342
2007-01-12 14:40:00,11.14,11.14,11.12,11.13,620921.4539625,6.6597,6.6597,6.6477,6.6537,620921.454
2007-01-12 14:50:00,11.13,11.13,11.1,11.12,542354.6392875,6.6537,6.6537,6.6358,6.6477,542354.6393
2007-01-12 15:00:00,11.12,11.13,11.1,11.13,910623.8946375,6.6477,6.6537,6.6358,6.6537,910623.8946
2007-01-12 15:10:00,11.12,11.13,11.1,11.11,766686.2419125,6.6477,6.6537,6.6358,6.6418,766686.2419
2007-01-12 15:20:00,11.11,11.13,11.1,11.11,890829.9297,6.6418,6.6537,6.6358,6.6418,890829.9297
2007-01-12 15:30:00,11.11,11.12,11.09,11.11,1343756.450475,6.6418,6.6477,6.6298,6.6418,1343756.4505
2007-01-12 15:40:00,11.11,11.11,11.07,11.08,976502.27025,6.6418,6.6418,6.6178,6.6238,976502.2702
2007-01-12 15:50:00,11.08,11.1,11.05,11.07,1862662.854375,6.6238,6.6358,6.6059,6.6178,1862662.8544
2007-01-16 09:30:00,11.18,11.22,11.11,11.14,760291.268625,6.6836,6.7075,6.6418,6.6597,760291.2686
2007-01-16 09:40:00,11.13,11.14,11.08,11.13,725677.2068625,6.6537,6.6597,6.6238,6.6537,725677.2069
2007-01-16 09:50:00,11.14,11.16,11.12,11.15,509872.2352875,6.6597,6.6716,6.6477,6.6657,509872.2353
2007-01-16 10:00:00,11.15,11.16,11.09,11.13,556362.6760125,6.6657,6.6716,6.6298,6.6537,556362.676
2007-01-16 10:10:00,11.12,11.13,11.1,11.11,351520.5157875,6.6477,6.6537,6.6358,6.6418,351520.5158
2007-01-16 10:20:00,11.11,11.14,11.11,11.14,654926.47065,6.6418,6.6597,6.6418,6.6597,654926.4706
2007-01-16 10:30:00,11.14,11.17,11.12,11.15,521647.1067375,6.6597,6.6776,6.6477,6.6657,521647.1067
2007-01-16 10:40:00,11.15,11.16,11.13,11.13,209003.9682375,6.6657,6.6716,6.6537,6.6537,209003.9682
2007-01-16 10:50:00,11.12,11.13,11.08,11.09,267370.787925,6.6477,6.6537,6.6238,6.6298,267370.7879
2007-01-16 11:00:00,11.09,11.19,11.08,11.19,805563.6192,6.6298,6.6896,6.6238,6.6896,805563.6192
2007-01-16 11:10:00,11.18,11.2,11.16,11.18,343805.9448375,6.6836,6.6956,6.6716,6.6836,343805.9448
2007-01-16 11:20:00,11.18,11.18,11.16,11.18,258235.1118,6.6836,6.6836,6.6716,6.6836,258235.1118
2007-01-16 11:30:00,11.18,11.19,11.17,11.19,118256.2520625,6.6836,6.6896,6.6776,6.6896,118256.2521
2007-01-16 11:40:00,11.19,11.23,11.18,11.19,652591.7978625,6.6896,6.7135,6.6836,6.6896,652591.7979
2007-01-16 11:50:00,11.2,11.21,11.18,11.19,108207.008325,6.6956,6.7015,6.6836,6.6896,108207.0083
2007-01-16 12:00:00,11.18,11.22,11.17,11.21,415774.7712,6.6836,6.7075,6.6776,6.7015,415774.7712
2007-01-16 12:10:00,11.21,11.21,11.2,11.2,78262.2921375,6.7015,6.7015,6.6956,6.6956,78262.2921
2007-01-16 12:20:00,11.2,11.2,11.17,11.19,152768.8063125,6.6956,6.6956,6.6776,6.6896,152768.8063
2007-01-16 12:30:00,11.2,11.21,11.18,11.18,143531.622675,6.6956,6.7015,6.6836,6.6836,143531.6227
2007-01-16 12:40:00,11.18,11.21,11.18,11.2,242399.93985,6.6836,6.7015,6.6836,6.6956,242399.9398
2007-01-16 12:50:00,11.19,11.21,11.17,11.2,252855.2136375,6.6896,6.7015,6.6776,6.6956,252855.2136
2007-01-16 13:00:00,11.2,11.2,11.16,11.17,189413.018325,6.6956,6.6956,6.6716,6.6776,189413.0183
2007-01-16 13:10:00,11.17,11.18,11.14,11.16,699386.761125,6.6776,6.6836,6.6597,6.6716,699386.7611
2007-01-16 13:20:00,11.16,11.16,11.14,11.14,132467.3038125,6.6716,6.6716,6.6597,6.6597,132467.3038
2007-01-16 13:30:00,11.15,11.15,11.14,11.15,74100.484125,6.6657,6.6657,6.6597,6.6657,74100.4841
2007-01-16 13:40:00,11.15,11.15,11.11,11.11,247069.285425,6.6657,6.6657,6.6418,6.6418,247069.2854
2007-01-16 13:50:00,11.11,11.11,11.08,11.11,294371.78625,6.6418,6.6418,6.6238,6.6418,294371.7862
2007-01-16 14:00:00,11.11,11.13,11.1,11.12,286048.170225,6.6418,6.6537,6.6358,6.6477,286048.1702
2007-01-16 14:10:00,11.11,11.15,11.11,11.14,361569.759525,6.6418,6.6657,6.6418,6.6597,361569.7595
2007-01-16 14:20:00,11.13,11.14,11.12,11.13,331625.0433375,6.6537,6.6597,6.6477,6.6537,331625.0433
2007-01-16 14:30:00,11.14,11.14,11.13,11.13,123230.120175,6.6597,6.6597,6.6537,6.6537,123230.1202
2007-01-16 14:40:00,11.14,11.14,11.1,11.11,177232.116825,6.6597,6.6597,6.6358,6.6418,177232.1168
2007-01-16 14:50:00,11.1,11.15,11.1,11.13,819267.1333875,6.6358,6.6657,6.6358,6.6537,819267.1334
2007-01-16 15:00:00,11.13,11.17,11.12,11.15,370299.4056,6.6537,6.6776,6.6477,6.6657,370299.4056
2007-01-16 15:10:00,11.15,11.15,11.13,11.13,355783.8313125,6.6657,6.6657,6.6537,6.6537,355783.8313
2007-01-16 15:20:00,11.14,11.15,11.13,11.13,357407.9515125,6.6597,6.6657,6.6537,6.6537,357407.9515
2007-01-16 15:30:00,11.13,11.15,11.13,11.14,141196.9498875,6.6537,6.6657,6.6537,6.6597,141196.9499
2007-01-16 15:40:00,11.14,11.16,11.12,11.14,432828.0333,6.6597,6.6716,6.6477,6.6597,432828.0333
2007-01-16 15:50:00,11.13,11.14,11.12,11.13,364107.4473375,6.6537,6.6597,6.6477,6.6537,364107.4473
2007-01-17 09:30:00,11.18,11.18,11.06,11.06,2534033.54205,6.6836,6.6836,6.6119,6.6119,2534033.542
2007-01-17 09:40:00,11.06,11.15,11.05,11.12,1004213.8211625,6.6119,6.6657,6.6059,6.6477,1004213.8212
2007-01-17 09:50:00,11.12,11.2,11.12,11.18,786277.191825,6.6477,6.6956,6.6477,6.6836,786277.1918
2007-01-17 10:00:00,11.19,11.19,11.14,11.16,400548.644325,6.6896,6.6896,6.6597,6.6716,400548.6443
2007-01-17 10:10:00,11.15,11.16,11.12,11.14,215297.4340125,6.6657,6.6716,6.6477,6.6597,215297.434
2007-01-17 10:20:00,11.13,11.16,11.13,11.14,165051.215325,6.6537,6.6716,6.6537,6.6597,165051.2153
2007-01-17 10:30:00,11.14,11.18,11.12,11.18,563062.1718375,6.6597,6.6836,6.6477,6.6836,563062.1718
2007-01-17 10:40:00,11.18,11.2,11.17,11.19,432828.0333,6.6836,6.6956,6.6776,6.6896,432828.0333
2007-01-17 10:50:00,11.19,11.21,11.19,11.2,450084.310425,6.6896,6.7015,6.6896,6.6956,450084.3104
2007-01-17 11:00:00,11.2,11.22,11.19,11.21,217733.6143125,6.6956,6.7075,6.6896,6.7015,217733.6143
2007-01-17 11:10:00,11.21,11.22,11.19,11.2,262295.4123,6.7015,6.7075,6.6896,6.6956,262295.4123
2007-01-17 11:20:00,11.2,11.2,11.19,11.2,101812.0350375,6.6956,6.6956,6.6896,6.6956,101812.035
2007-01-17 11:30:00,11.2,11.24,11.19,11.23,512206.908075,6.6956,6.7195,6.6896,6.7135,512206.9081
2007-01-17 11:40:00,11.24,11.24,11.2,11.22,320662.2319875,6.7195,6.7195,6.6956,6.7075,320662.232
2007-01-17 11:50:00,11.22,11.26,11.22,11.26,227782.85805,6.7075,6.7314,6.7075,6.7314,227782.858
2007-01-17 12:00:00,11.26,11.28,11.25,11.28,343399.9147875,6.7314,6.7434,6.7255,6.7434,343399.9148
2007-01-17 12:10:00,11.28,11.29,11.27,11.28,181495.43235,6.7434,6.7494,6.7374,6.7434,181495.4324
2007-01-17 12:20:00,11.28,11.29,11.28,11.29,277014.0016125,6.7434,6.7494,6.7434,6.7494,277014.0016
2007-01-17 12:30:00,11.28,11.3,11.28,11.29,381972.7695375,6.7434,6.7553,6.7434,6.7494,381972.7695
2007-01-17 12:40:00,11.29,11.31,11.28,11.31,317820.0216375,6.7494,6.7613,6.7434,6.7613,317820.0216
2007-01-17 12:50:00,11.31,11.32,11.3,11.31,233061.2487,6.7613,6.7673,6.7553,6.7613,233061.2487
2007-01-17 13:00:00,11.31,11.31,11.3,11.3,180581.8647375,6.7613,6.7613,6.7553,6.7553,180581.8647
2007-01-17 13:10:00,11.3,11.3,11.28,11.3,245546.6727375,6.7553,6.7553,6.7434,6.7553,245546.6727
2007-01-17 13:20:00,11.29,11.3,11.27,11.28,171243.1735875,6.7494,6.7553,6.7374,6.7434,171243.1736
2007-01-17 13:30:00,11.28,11.3,11.27,11.29,746384.7394125,6.7434,6.7553,6.7374,6.7494,746384.7394
2007-01-17 13:40:00,11.28,11.29,11.26,11.27,233264.263725,6.7434,6.7494,6.7314,6.7374,233264.2637
2007-01-17 13:50:00,11.27,11.28,11.27,11.27,40399.989975,6.7374,6.7434,6.7374,6.7374,40399.99
2007-01-17 14:00:00,11.28,11.29,11.27,11.29,459626.0166,6.7434,6.7494,6.7374,6.7494,459626.0166
2007-01-17 14:10:00,11.29,11.29,11.26,11.27,94097.4640875,6.7494,6.7494,6.7314,6.7374,94097.4641
2007-01-17 14:20:00,11.26,11.28,11.26,11.28,551693.3304375,6.7314,6.7434,6.7314,6.7434,551693.3304
2007-01-17 14:30:00,11.27,11.29,11.27,11.28,679592.7961875,6.7374,6.7494,6.7374,6.7434,679592.7962
2007-01-17 14:40:00,11.28,11.29,11.27,11.27,142110.5175,6.7434,6.7494,6.7374,6.7374,142110.5175
2007-01-17 14:50:00,11.27,11.28,11.27,11.28,173171.816325,6.7374,6.7434,6.7374,6.7434,173171.8163
2007-01-17 15:00:00,11.28,11.28,11.27,11.28,387251.1601875,6.7434,6.7434,6.7374,6.7434,387251.1602
2007-01-17 15:10:00,11.27,11.28,11.26,11.27,850937.4772875,6.7374,6.7434,6.7314,6.7374,850937.4773
2007-01-17 15:20:00,11.27,11.27,11.26,11.27,207684.370575,6.7374,6.7374,6.7314,6.7374,207684.3706
2007-01-17 15:30:00,11.27,11.29,11.26,11.29,1347410.720925,6.7374,6.7494,6.7314,6.7494,1347410.7209
2007-01-17 15:40:00,11.29,11.29,11.28,11.29,283916.5124625,6.7494,6.7494,6.7434,6.7494,283916.5125
2007-01-17 15:50:00,11.29,11.32,11.28,11.32,1034463.0598875,6.7494,6.7673,6.7434,6.7673,1034463.0599
2007-01-18 09:30:00,11.31,11.33,11.24,11.31,779476.1884875,6.7613,6.7733,6.7195,6.7613,779476.1885
2007-01-18 09:40:00,11.31,11.32,11.3,11.3,1000052.01315,6.7613,6.7673,6.7553,6.7553,1000052.0132
2007-01-18 09:50:00,11.31,11.31,11.3,11.3,849211.849575,6.7613,6.7613,6.7553,6.7553,849211.8496
2007-01-18 10:00:00,11.3,11.31,11.2,11.23,1107954.4989375,6.7553,6.7613,6.6956,6.7135,1107954.4989
2007-01-18 10:10:00,11.23,11.25,11.19,11.2,640918.433925,6.7135,6.7255,6.6896,6.6956,640918.4339
2007-01-18 10:20:00,11.2,11.21,11.19,11.2,656550.59085,6.6956,6.7015,6.6896,6.6956,656550.5908
2007-01-18 10:30:00,11.21,11.26,11.21,11.23,684871.1868375,6.7015,6.7314,6.7015,6.7135,684871.1868
2007-01-18 10:40:00,11.23,11.24,11.19,11.19,280465.2570375,6.7135,6.7195,6.6896,6.6896,280465.257
2007-01-18 10:50:00,11.19,11.2,11.16,11.19,1222657.9880625,6.6896,6.6956,6.6716,6.6896,1222657.9881
2007-01-18 11:00:00,11.19,11.22,11.19,11.19,292646.1585375,6.6896,6.7075,6.6896,6.6896,292646.1585
2007-01-18 11:10:00,11.2,11.22,11.19,11.2,312744.6460125,6.6956,6.7075,6.6896,6.6956,312744.646
2007-01-18 11:20:00,11.2,11.21,11.19,11.19,231640.143525,6.6956,6.7015,6.6896,6.6896,231640.1435
2007-01-18 11:30:00,11.2,11.22,11.19,11.22,283002.94485,6.6956,6.7075,6.6896,6.7075,283002.9449
2007-01-18 11:40:00,11.22,11.22,11.21,11.21,81510.5325375,6.7075,6.7075,6.7015,6.7015,81510.5325
2007-01-18 11:50:00,11.21,11.22,11.2,11.2,82830.1302,6.7015,6.7075,6.6956,6.6956,82830.1302
2007-01-18 12:00:00,11.21,11.21,11.2,11.21,56235.161925,6.7015,6.7015,6.6956,6.7015,56235.1619
2007-01-18 12:10:00,11.2,11.21,11.19,11.21,172765.786275,6.6956,6.7015,6.6896,6.7015,172765.7863
2007-01-18 12:20:00,11.21,11.21,11.19,11.2,259554.7094625,6.7015,6.7015,6.6896,6.6956,259554.7095
2007-01-18 12:30:00,11.2,11.21,11.18,11.19,204842.160225,6.6956,6.7015,6.6836,6.6896,204842.1602
2007-01-18 12:40:00,11.19,11.19,11.18,11.18,61919.582625,6.6896,6.6896,6.6836,6.6836,61919.5826
2007-01-18 12:50:00,11.19,11.19,11.18,11.19,476070.233625,6.6896,6.6896,6.6836,6.6896,476070.2336
2007-01-18 13:00:00,11.19,11.19,11.16,11.18,1519567.462125,6.6896,6.6896,6.6716,6.6836,1519567.4621
2007-01-18 13:10:00,11.17,11.17,11.15,11.16,541441.071675,6.6776,6.6776,6.6657,6.6716,541441.0717
2007-01-18 13:20:00,11.17,11.17,11.15,11.17,669848.0749875,6.6776,6.6776,6.6657,6.6776,669848.075
2007-01-18 13:30:00,11.17,11.18,11.16,11.17,621022.961475,6.6776,6.6836,6.6716,6.6776,621022.9615
2007-01-18 13:40:00,11.17,11.18,11.16,11.17,201593.919825,6.6776,6.6836,6.6716,6.6776,201593.9198
2007-01-18 13:50:00,11.17,11.17,11.11,11.14,586104.377175,6.6776,6.6776,6.6418,6.6597,586104.3772
2007-01-18 14:00:00,11.14,11.14,11.12,11.13,252550.6911,6.6597,6.6597,6.6477,6.6537,252550.6911
2007-01-18 14:10:00,11.13,11.15,11.1,11.15,583363.6743375,6.6537,6.6657,6.6358,6.6657,583363.6743
2007-01-18 14:20:00,11.14,11.15,11.1,11.11,444095.3671875,6.6597,6.6657,6.6358,6.6418,444095.3672
2007-01-18 14:30:00,11.1,11.11,11.08,11.09,339644.136825,6.6358,6.6418,6.6238,6.6298,339644.1368
2007-01-18 14:40:00,11.09,11.1,11.06,11.09,799067.1384,6.6298,6.6358,6.6119,6.6298,799067.1384
2007-01-18 14:50:00,11.08,11.09,11.04,11.07,547430.0149125,6.6238,6.6298,6.5999,6.6178,547430.0149
2007-01-18 15:00:00,11.07,11.11,11.06,11.1,602954.62425,6.6178,6.6418,6.6119,6.6358,602954.6242
2007-01-18 15:10:00,11.1,11.13,11.08,11.1,671878.2252375,6.6358,6.6537,6.6238,6.6358,671878.2252
2007-01-18 15:20:00,11.1,11.11,11.09,11.1,263310.487425,6.6358,6.6418,6.6298,6.6358,263310.4874
2007-01-18 15:30:00,11.09,11.09,11.06,11.07,579404.88135,6.6298,6.6298,6.6119,6.6178,579404.8814
2007-01-18 15:40:00,11.06,11.1,11.06,11.07,753693.2803125,6.6119,6.6358,6.6119,6.6178,753693.2803
2007-01-18 15:50:00,11.08,11.09,11.07,11.08,601939.549125,6.6238,6.6298,6.6178,6.6238,601939.5491
2007-01-19 09:30:00,11.08,11.13,11.01,11.13,992946.487275,6.6238,6.6537,6.582,6.6537,992946.4873
2007-01-19 09:40:00,11.13,11.13,11.11,11.11,135614.0367,6.6537,6.6537,6.6418,6.6418,135614.0367
2007-01-19 09:50:00,11.11,11.11,11.03,11.04,363904.4323125,6.6418,6.6418,6.5939,6.5999,363904.4323
2007-01-19 10:00:00,11.04,11.11,11.03,11.11,664975.7143875,6.5999,6.6418,6.5939,6.6418,664975.7144
2007-01-19 10:10:00,11.11,11.13,11.08,11.11,301375.8046125,6.6418,6.6537,6.6238,6.6418,301375.8046
2007-01-19 10:20:00,11.12,11.13,11.1,11.11,531899.3655,6.6477,6.6537,6.6358,6.6418,531899.3655
2007-01-19 10:30:00,11.12,11.16,11.11,11.13,1169163.528975,6.6477,6.6716,6.6418,6.6537,1169163.529
2007-01-19 10:40:00,11.13,11.15,11.1,11.15,717353.5908375,6.6537,6.6657,6.6358,6.6657,717353.5908
2007-01-19 10:50:00,11.15,11.16,11.13,11.16,357204.9364875,6.6657,6.6716,6.6537,6.6716,357204.9365
2007-01-19 11:00:00,11.16,11.18,11.15,11.17,1152313.2819,6.6716,6.6836,6.6657,6.6776,1152313.2819
2007-01-19 11:10:00,11.16,11.18,11.15,11.18,289194.9031125,6.6716,6.6836,6.6657,6.6836,289194.9031
2007-01-19 11:20:00,11.18,11.18,11.15,11.15,169213.0233375,6.6836,6.6836,6.6657,6.6657,169213.0233
2007-01-19 11:30:00,11.16,11.16,11.13,11.14,183018.0450375,6.6716,6.6716,6.6537,6.6597,183018.045
2007-01-19 11:40:00,11.13,11.14,11.13,11.14,163122.5725875,6.6537,6.6597,6.6537,6.6597,163122.5726
2007-01-19 11:50:00,11.13,11.14,11.1,11.12,451302.400575,6.6537,6.6597,6.6358,6.6477,451302.4006
2007-01-19 12:00:00,11.12,11.14,11.1,11.14,405522.5124375,6.6477,6.6597,6.6358,6.6597,405522.5124
2007-01-19 12:10:00,11.13,11.13,11.11,11.13,211034.1184875,6.6537,6.6537,6.6418,6.6537,211034.1185
2007-01-19 12:20:00,11.12,11.13,11.12,11.13,15226.126875,6.6477,6.6537,6.6477,6.6537,15226.1269
2007-01-19 12:30:00,11.13,11.13,11.1,11.12,199969.799625,6.6537,6.6537,6.6358,6.6477,199969.7996
2007-01-19 12:40:00,11.12,11.13,11.11,11.12,132061.2737625,6.6477,6.6537,6.6418,6.6477,132061.2738
2007-01-19 12:50:00,11.12,11.12,11.1,11.11,257118.5291625,6.6477,6.6477,6.6358,6.6418,257118.5292
2007-01-19 13:00:00,11.11,11.12,11.1,11.12,76942.694475,6.6418,6.6477,6.6358,6.6477,76942.6945
2007-01-19 13:10:00,11.11,11.13,11.11,11.11,139674.3372,6.6418,6.6537,6.6418,6.6418,139674.3372
2007-01-19 13:20:00,11.11,11.12,11.11,11.11,46896.470775,6.6418,6.6477,6.6418,6.6418,46896.4708
2007-01-19 13:30:00,11.12,11.12,11.1,11.11,431406.928125,6.6477,6.6477,6.6358,6.6418,431406.9281
2007-01-19 13:40:00,11.12,11.12,11.11,11.12,27204.01335,6.6477,6.6477,6.6418,6.6477,27204.0134
2007-01-19 13:50:00,11.12,11.12,11.11,11.12,103943.6928,6.6477,6.6477,6.6418,6.6477,103943.6928
2007-01-19 14:00:00,11.11,11.12,11.11,11.12,35933.659425,6.6418,6.6477,6.6418,6.6477,35933.6594
2007-01-19 14:10:00,11.12,11.13,11.12,11.13,195909.499125,6.6477,6.6537,6.6477,6.6537,195909.4991
2007-01-19 14:20:00,11.12,11.14,11.12,11.13,109729.6210125,6.6477,6.6597,6.6477,6.6537,109729.621
2007-01-19 14:30:00,11.12,11.13,11.12,11.12,52986.921525,6.6477,6.6537,6.6477,6.6477,52986.9215
2007-01-19 14:40:00,11.12,11.13,11.11,11.12,187484.3755875,6.6477,6.6537,6.6418,6.6477,187484.3756
2007-01-19 14:50:00,11.12,11.12,11.11,11.12,91661.2837875,6.6477,6.6477,6.6418,6.6477,91661.2838
2007-01-19 15:00:00,11.12,11.14,11.11,11.13,435467.228625,6.6477,6.6597,6.6418,6.6537,435467.2286
2007-01-19 15:10:00,11.13,11.14,11.12,11.12,124245.1953,6.6537,6.6597,6.6477,6.6477,124245.1953
2007-01-19 15:20:00,11.13,11.13,11.12,11.12,112571.8313625,6.6537,6.6537,6.6477,6.6477,112571.8314
2007-01-19 15:30:00,11.12,11.13,11.11,11.13,196620.0517125,6.6477,6.6537,6.6418,6.6537,196620.0517
2007-01-19 15:40:00,11.13,11.13,11.12,11.13,284627.06505,6.6537,6.6537,6.6477,6.6537,284627.065
2007-01-19 15:50:00,11.13,11.13,11.12,11.13,426839.0900625,6.6537,6.6537,6.6477,6.6537,426839.0901
2007-01-22 09:30:00,11.08,11.08,11.0,11.01,1210883.1166125,6.6238,6.6238,6.576,6.582,1210883.1166
2007-01-22 09:40:00,11.02,11.03,10.97,10.98,763641.0165375,6.588,6.5939,6.5581,6.564,763641.0165
2007-01-22 09:50:00,10.98,10.98,10.94,10.95,838756.5757875,6.564,6.564,6.5401,6.5461,838756.5758
2007-01-22 10:00:00,10.95,11.08,10.93,10.94,589251.1100625,6.5461,6.6238,6.5341,6.5401,589251.1101
2007-01-22 10:10:00,10.95,10.95,10.92,10.95,309496.4056125,6.5461,6.5461,6.5282,6.5461,309496.4056
2007-01-22 10:20:00,10.94,10.95,10.92,10.92,280262.2420125,6.5401,6.5461,6.5282,6.5282,280262.242
2007-01-22 10:30:00,10.92,10.94,10.91,10.92,542557.6543125,6.5282,6.5401,6.5222,6.5282,542557.6543
2007-01-22 10:40:00,10.93,10.94,10.91,10.93,677461.138425,6.5341,6.5401,6.5222,6.5341,677461.1384
2007-01-22 10:50:00,10.93,10.93,10.92,10.92,250419.0333375,6.5341,6.5341,6.5282,6.5282,250419.0333
2007-01-22 11:00:00,10.93,10.93,10.9,10.91,173882.3689125,6.5341,6.5341,6.5162,6.5222,173882.3689
2007-01-22 11:10:00,10.91,10.92,10.91,10.91,33497.479125,6.5222,6.5282,6.5222,6.5222,33497.4791
2007-01-22 11:20:00,10.92,10.93,10.91,10.92,209105.47575,6.5282,6.5341,6.5222,6.5282,209105.4758
2007-01-22 11:30:00,10.93,10.94,10.93,10.94,201593.919825,6.5341,6.5401,6.5341,6.5401,201593.9198
2007-01-22 11:40:00,10.94,10.95,10.93,10.93,192762.7662375,6.5401,6.5461,6.5341,6.5341,192762.7662
2007-01-22 11:50:00,10.93,10.93,10.92,10.93,106988.918175,6.5341,6.5341,6.5282,6.5341,106988.9182
2007-01-22 12:00:00,10.93,10.94,10.92,10.94,126782.8831125,6.5341,6.5401,6.5282,6.5401,126782.8831
2007-01-22 12:10:00,10.93,10.94,10.92,10.93,79581.8898,6.5341,6.5401,6.5282,6.5341,79581.8898
2007-01-22 12:20:00,10.92,10.93,10.92,10.93,132771.82635,6.5282,6.5341,6.5282,6.5341,132771.8264
2007-01-22 12:30:00,10.93,10.96,10.93,10.96,237020.0416875,6.5341,6.5521,6.5341,6.5521,237020.0417
2007-01-22 12:40:00,10.95,10.96,10.95,10.95,51058.2787875,6.5461,6.5521,6.5461,6.5461,51058.2788
2007-01-22 12:50:00,10.95,10.95,10.93,10.94,91965.806325,6.5461,6.5461,6.5341,6.5401,91965.8063
2007-01-22 13:00:00,10.94,10.94,10.93,10.94,27508.5358875,6.5401,6.5401,6.5341,6.5401,27508.5359
2007-01-22 13:10:00,10.94,10.95,10.93,10.94,134801.9766,6.5401,6.5461,6.5341,6.5401,134801.9766
2007-01-22 13:20:00,10.95,10.95,10.93,10.94,173273.3238375,6.5461,6.5461,6.5341,6.5401,173273.3238
2007-01-22 13:30:00,10.94,10.94,10.93,10.94,24158.787975,6.5401,6.5401,6.5341,6.5401,24158.788
2007-01-22 13:40:00,10.93,10.94,10.93,10.94,79987.91985,6.5341,6.5401,6.5341,6.5401,79987.9198
2007-01-22 13:50:00,10.94,10.94,10.93,10.94,71765.8113375,6.5401,6.5401,6.5341,6.5401,71765.8113
2007-01-22 14:00:00,10.94,10.94,10.93,10.93,261483.3522,6.5401,6.5401,6.5341,6.5341,261483.3522
2007-01-22 14:10:00,10.94,10.94,10.93,10.93,126884.390625,6.5401,6.5401,6.5341,6.5341,126884.3906
2007-01-22 14:20:00,10.94,10.94,10.93,10.94,65675.3605875,6.5401,6.5401,6.5341,6.5401,65675.3606
2007-01-22 14:30:00,10.94,10.95,10.93,10.94,204131.6076375,6.5401,6.5461,6.5341,6.5401,204131.6076
2007-01-22 14:40:00,10.94,10.94,10.93,10.93,141196.9498875,6.5401,6.5401,6.5341,6.5341,141196.9499
2007-01-22 14:50:00,10.94,10.94,10.92,10.92,202812.009975,6.5401,6.5401,6.5282,6.5282,202812.01
2007-01-22 15:00:00,10.92,10.92,10.9,10.91,221996.9298375,6.5282,6.5282,6.5162,6.5222,221996.9298
2007-01-22 15:10:00,10.91,10.91,10.89,10.89,408161.7077625,6.5222,6.5222,6.5102,6.5102,408161.7078
2007-01-22 15:20:00,10.89,10.9,10.89,10.89,255595.916475,6.5102,6.5162,6.5102,6.5102,255595.9165
2007-01-22 15:30:00,10.9,10.9,10.89,10.89,80190.934875,6.5162,6.5162,6.5102,6.5102,80190.9349
2007-01-22 15:40:00,10.9,10.91,10.89,10.91,453738.580875,6.5162,6.5222,6.5102,6.5222,453738.5809
2007-01-22 15:50:00,10.9,10.91,10.88,10.88,602548.5942,6.5162,6.5222,6.5043,6.5043,602548.5942
2007-01-23 09:30:00,10.91,10.95,10.8,10.87,1259099.18505,6.5222,6.5461,6.4564,6.4983,1259099.185
2007-01-23 09:40:00,10.88,11.03,10.87,10.95,1059535.415475,6.5043,6.5939,6.4983,6.5461,1059535.4155
2007-01-23 09:50:00,10.95,11.06,10.95,11.02,800894.273625,6.5461,6.6119,6.5461,6.588,800894.2736
2007-01-23 10:00:00,11.02,11.09,11.0,11.08,845354.5641,6.588,6.6298,6.576,6.6238,845354.5641
2007-01-23 10:10:00,11.08,11.13,11.07,11.12,570370.7127375,6.6238,6.6537,6.6178,6.6477,570370.7127
2007-01-23 10:20:00,11.12,11.15,11.12,11.12,511496.3554875,6.6477,6.6657,6.6477,6.6477,511496.3555
2007-01-23 10:30:00,11.12,11.14,11.12,11.14,552606.89805,6.6477,6.6597,6.6477,6.6597,552606.898
2007-01-23 10:40:00,11.13,11.14,11.1,11.12,827793.7644375,6.6537,6.6597,6.6358,6.6477,827793.7644
2007-01-23 10:50:00,11.11,11.14,11.1,11.12,388570.75785,6.6418,6.6597,6.6358,6.6477,388570.7578
2007-01-23 11:00:00,11.12,11.13,11.11,11.13,210120.550875,6.6477,6.6537,6.6418,6.6537,210120.5509
2007-01-23 11:10:00,11.12,11.15,11.12,11.14,480536.564175,6.6477,6.6657,6.6477,6.6597,480536.5642
2007-01-23 11:20:00,11.14,11.15,11.12,11.14,392123.5207875,6.6597,6.6657,6.6477,6.6597,392123.5208
2007-01-23 11:30:00,11.14,11.16,11.13,11.13,207379.8480375,6.6597,6.6716,6.6537,6.6537,207379.848
2007-01-23 11:40:00,11.13,11.14,11.13,11.13,219560.7495375,6.6537,6.6597,6.6537,6.6537,219560.7495
2007-01-23 11:50:00,11.13,11.14,11.12,11.13,330203.9381625,6.6537,6.6597,6.6477,6.6537,330203.9382
2007-01-23 12:00:00,11.13,11.14,11.12,11.12,286048.170225,6.6537,6.6597,6.6477,6.6477,286048.1702
2007-01-23 12:10:00,11.12,11.13,11.12,11.12,71664.303825,6.6477,6.6537,6.6477,6.6477,71664.3038
2007-01-23 12:20:00,11.12,11.13,11.11,11.12,216718.5391875,6.6477,6.6537,6.6418,6.6477,216718.5392
2007-01-23 12:30:00,11.12,11.13,11.11,11.13,209409.9982875,6.6477,6.6537,6.6418,6.6537,209409.9983
2007-01-23 12:40:00,11.12,11.13,11.12,11.12,79581.8898,6.6477,6.6537,6.6477,6.6477,79581.8898
2007-01-23 12:50:00,11.12,11.13,11.12,11.13,130234.1385375,6.6477,6.6537,6.6477,6.6537,130234.1385
2007-01-23 13:00:00,11.12,11.13,11.12,11.12,254073.3037875,6.6477,6.6537,6.6477,6.6477,254073.3038
2007-01-23 13:10:00,11.12,11.13,11.12,11.13,268284.3555375,6.6477,6.6537,6.6477,6.6537,268284.3555
2007-01-23 13:20:00,11.13,11.15,11.12,11.15,202507.4874375,6.6537,6.6657,6.6477,6.6657,202507.4874
2007-01-23 13:30:00,11.15,11.15,11.12,11.12,467645.1100875,6.6657,6.6657,6.6477,6.6477,467645.1101
2007-01-23 13:40:00,11.13,11.13,11.09,11.12,303202.9398375,6.6537,6.6537,6.6298,6.6477,303202.9398
2007-01-23 13:50:00,11.12,11.13,11.1,11.11,334061.2236375,6.6477,6.6537,6.6358,6.6418,334061.2236
2007-01-23 14:00:00,11.11,11.12,11.09,11.1,277623.0466875,6.6418,6.6477,6.6298,6.6358,277623.0467
2007-01-23 14:10:00,11.1,11.11,11.06,11.06,384510.45735,6.6358,6.6418,6.6119,6.6119,384510.4574
2007-01-23 14:20:00,11.06,11.07,11.04,11.05,334568.7612,6.6119,6.6178,6.5999,6.6059,334568.7612
2007-01-23 14:30:00,11.04,11.05,11.02,11.03,251028.0784125,6.5999,6.6059,6.588,6.5939,251028.0784
2007-01-23 14:40:00,11.02,11.05,11.0,11.02,320459.2169625,6.588,6.6059,6.576,6.588,320459.217
2007-01-23 14:50:00,11.02,11.08,11.01,11.07,446633.055,6.588,6.6238,6.582,6.6178,446633.055
2007-01-23 15:00:00,11.07,11.08,11.04,11.04,343805.9448375,6.6178,6.6238,6.5999,6.5999,343805.9448
2007-01-23 15:10:00,11.05,11.07,11.04,11.07,220677.332175,6.6059,6.6178,6.5999,6.6178,220677.3322
2007-01-23 15:20:00,11.07,11.07,11.03,11.05,236512.504125,6.6178,6.6178,6.5939,6.6059,236512.5041
2007-01-23 15:30:00,11.05,11.06,11.03,11.04,375882.3187875,6.6059,6.6119,6.5939,6.5999,375882.3188
2007-01-23 15:40:00,11.03,11.05,11.03,11.05,352028.05335,6.5939,6.6059,6.5939,6.6059,352028.0534
2007-01-23 15:50:00,11.04,11.12,11.04,11.08,1343553.43545,6.5999,6.6477,6.5999,6.6238,1343553.4354
2007-01-24 09:30:00,11.23,11.27,11.23,11.24,337207.956525,6.7135,6.7374,6.7135,6.7195,337207.9565
2007-01-24 09:40:00,11.24,11.24,11.22,11.22,215500.4490375,6.7195,6.7195,6.7075,6.7075,215500.449
2007-01-24 09:50:00,11.23,11.23,11.08,11.09,716440.023225,6.7135,6.7135,6.6238,6.6298,716440.0232
2007-01-24 10:00:00,11.09,11.11,11.08,11.1,458103.4039125,6.6298,6.6418,6.6238,6.6358,458103.4039
2007-01-24 10:10:00,11.1,11.1,11.07,11.08,396082.313775,6.6358,6.6358,6.6178,6.6238,396082.3138
2007-01-24 10:20:00,11.08,11.12,11.07,11.1,567122.4723375,6.6238,6.6477,6.6178,6.6358,567122.4723
2007-01-24 10:30:00,11.1,11.16,11.1,11.12,512003.89305,6.6358,6.6716,6.6358,6.6477,512003.893
2007-01-24 10:40:00,11.12,11.14,11.1,11.13,634726.4756625,6.6477,6.6597,6.6358,6.6537,634726.4757
2007-01-24 10:50:00,11.13,11.16,11.12,11.16,189920.5558875,6.6537,6.6716,6.6477,6.6716,189920.5559
2007-01-24 11:00:00,11.15,11.19,11.15,11.17,182408.9999625,6.6657,6.6896,6.6657,6.6776,182409.0
2007-01-24 11:10:00,11.17,11.25,11.17,11.23,381566.7394875,6.6776,6.7255,6.6776,6.7135,381566.7395
2007-01-24 11:20:00,11.23,11.24,11.21,11.22,109425.098475,6.7135,6.7195,6.7015,6.7075,109425.0985
2007-01-24 11:30:00,11.22,11.22,11.19,11.19,307669.2703875,6.7075,6.7075,6.6896,6.6896,307669.2704
2007-01-24 11:40:00,11.2,11.2,11.18,11.18,255189.886425,6.6956,6.6956,6.6836,6.6836,255189.8864
2007-01-24 11:50:00,11.18,11.19,11.18,11.18,48520.590975,6.6836,6.6896,6.6836,6.6836,48520.591
2007-01-24 12:00:00,11.18,11.2,11.15,11.19,316601.9314875,6.6836,6.6956,6.6657,6.6896,316601.9315
2007-01-24 12:10:00,11.2,11.24,11.19,11.2,333553.686075,6.6956,6.7195,6.6896,6.6956,333553.6861
2007-01-24 12:20:00,11.2,11.21,11.17,11.18,269705.4607125,6.6956,6.7015,6.6776,6.6836,269705.4607
2007-01-24 12:30:00,11.18,11.22,11.17,11.22,121504.4924625,6.6836,6.7075,6.6776,6.7075,121504.4925
2007-01-24 12:40:00,11.22,11.22,11.2,11.21,108105.5008125,6.7075,6.7075,6.6956,6.7015,108105.5008
2007-01-24 12:50:00,11.2,11.2,11.18,11.19,160584.884775,6.6956,6.6956,6.6836,6.6896,160584.8848
2007-01-24 13:00:00,11.19,11.19,11.18,11.18,158453.2270125,6.6896,6.6896,6.6836,6.6836,158453.227
2007-01-24 13:10:00,11.19,11.2,11.18,11.2,205857.23535,6.6896,6.6956,6.6836,6.6956,205857.2354
2007-01-24 13:20:00,11.2,11.2,11.19,11.19,74506.514175,6.6956,6.6956,6.6896,6.6896,74506.5142
2007-01-24 13:30:00,11.2,11.2,11.18,11.19,142821.0700875,6.6956,6.6956,6.6836,6.6896,142821.0701
2007-01-24 13:40:00,11.19,11.21,11.18,11.2,186063.2704125,6.6896,6.7015,6.6836,6.6956,186063.2704
2007-01-24 13:50:00,11.21,11.22,11.2,11.22,191037.138525,6.7015,6.7075,6.6956,6.7075,191037.1385
2007-01-24 14:00:00,11.22,11.23,11.2,11.22,238847.1769125,6.7075,6.7135,6.6956,6.7075,238847.1769
2007-01-24 14:10:00,11.22,11.23,11.21,11.21,122722.5826125,6.7075,6.7135,6.7015,6.7015,122722.5826
2007-01-24 14:20:00,11.22,11.22,11.19,11.21,230625.0684,6.7075,6.7075,6.6896,6.7015,230625.0684
2007-01-24 14:30:00,11.21,11.22,11.2,11.22,274577.8213125,6.7015,6.7075,6.6956,6.7075,274577.8213
2007-01-24 14:40:00,11.22,11.23,11.21,11.23,327767.7578625,6.7075,6.7135,6.7015,6.7135,327767.7579
2007-01-24 14:50:00,11.22,11.23,11.22,11.23,228493.4106375,6.7075,6.7135,6.7075,6.7135,228493.4106
2007-01-24 15:00:00,11.22,11.27,11.22,11.26,440745.619275,6.7075,6.7374,6.7075,6.7314,440745.6193
2007-01-24 15:10:00,11.25,11.26,11.25,11.25,313150.6760625,6.7255,6.7314,6.7255,6.7255,313150.6761
2007-01-24 15:20:00,11.26,11.28,11.25,11.27,322083.3371625,6.7314,6.7434,6.7255,6.7374,322083.3372
2007-01-24 15:30:00,11.26,11.29,11.25,11.26,402274.2720375,6.7314,6.7494,6.7255,6.7314,402274.272
2007-01-24 15:40:00,11.26,11.29,11.26,11.28,712176.7077,6.7314,6.7494,6.7314,6.7434,712176.7077
2007-01-24 15:50:00,11.29,11.3,11.28,11.3,561235.0366125,6.7494,6.7553,6.7434,6.7553,561235.0366
2007-01-25 09:30:00,11.01,11.07,10.96,11.03,1881543.2517,6.582,6.6178,6.5521,6.5939,1881543.2517
2007-01-25 09:40:00,11.03,11.04,10.94,10.95,1397758.447125,6.5939,6.5999,6.5401,6.5461,1397758.4471
2007-01-25 09:50:00,10.95,10.98,10.94,10.96,955693.2301875,6.5461,6.564,6.5401,6.5521,955693.2302
2007-01-25 10:00:00,10.96,10.96,10.94,10.95,549054.1351125,6.5521,6.5521,6.5401,6.5461,549054.1351
2007-01-25 10:10:00,10.95,10.95,10.89,10.94,2059079.8910625,6.5461,6.5461,6.5102,6.5401,2059079.8911
2007-01-25 10:20:00,10.94,10.94,10.88,10.88,1261941.3954,6.5401,6.5401,6.5043,6.5043,1261941.3954
2007-01-25 10:30:00,10.88,10.9,10.86,10.87,1873625.665725,6.5043,6.5162,6.4923,6.4983,1873625.6657
2007-01-25 10:40:00,10.87,10.88,10.77,10.82,2060297.9812125,6.4983,6.5043,6.4385,6.4684,2060297.9812
2007-01-25 10:50:00,10.83,10.85,10.81,10.84,1550527.2534375,6.4744,6.4863,6.4624,6.4803,1550527.2534
2007-01-25 11:00:00,10.84,10.84,10.81,10.82,1597119.201675,6.4803,6.4803,6.4624,6.4684,1597119.2017
2007-01-25 11:10:00,10.82,10.83,10.81,10.82,652591.7978625,6.4684,6.4744,6.4624,6.4684,652591.7979
2007-01-25 11:20:00,10.82,10.83,10.78,10.78,2048624.617275,6.4684,6.4744,6.4445,6.4445,2048624.6173
2007-01-25 11:30:00,10.78,10.79,10.74,10.74,1964880.9194625,6.4445,6.4505,6.4206,6.4206,1964880.9195
2007-01-25 11:40:00,10.75,10.81,10.73,10.74,1279502.1950625,6.4265,6.4624,6.4146,6.4206,1279502.1951
2007-01-25 11:50:00,10.74,10.76,10.71,10.74,597574.7260875,6.4206,6.4325,6.4026,6.4206,597574.7261
2007-01-25 12:00:00,10.74,10.77,10.71,10.74,520632.0316125,6.4206,6.4385,6.4026,6.4206,520632.0316
2007-01-25 12:10:00,10.74,10.79,10.73,10.79,622748.5891875,6.4206,6.4505,6.4146,6.4505,622748.5892
2007-01-25 12:20:00,10.79,10.81,10.78,10.8,929808.8145,6.4505,6.4624,6.4445,6.4564,929808.8145
2007-01-25 12:30:00,10.8,10.81,10.78,10.78,1056591.6976125,6.4564,6.4624,6.4445,6.4445,1056591.6976
2007-01-25 12:40:00,10.78,10.8,10.78,10.8,582754.6292625,6.4445,6.4564,6.4445,6.4564,582754.6293
2007-01-25 12:50:00,10.79,10.79,10.76,10.77,549054.1351125,6.4505,6.4505,6.4325,6.4385,549054.1351
2007-01-25 13:00:00,10.77,10.77,10.74,10.74,455667.2236125,6.4385,6.4385,6.4206,6.4206,455667.2236
2007-01-25 13:10:00,10.74,10.78,10.74,10.75,1162261.018125,6.4206,6.4445,6.4206,6.4265,1162261.0181
2007-01-25 13:20:00,10.75,10.76,10.74,10.74,915699.2702625,6.4265,6.4325,6.4206,6.4206,915699.2703
2007-01-25 13:30:00,10.74,10.75,10.72,10.72,944628.911325,6.4206,6.4265,6.4086,6.4086,944628.9113
2007-01-25 13:40:00,10.72,10.72,10.67,10.7,1941128.1615375,6.4086,6.4086,6.3787,6.3967,1941128.1615
2007-01-25 13:50:00,10.7,10.72,10.69,10.7,880070.133375,6.3967,6.4086,6.3907,6.3967,880070.1334
2007-01-25 14:00:00,10.71,10.71,10.69,10.7,994875.1300125,6.4026,6.4026,6.3907,6.3967,994875.13
2007-01-25 14:10:00,10.7,10.74,10.69,10.74,802924.423875,6.3967,6.4206,6.3907,6.4206,802924.4239
2007-01-25 14:20:00,10.74,10.74,10.69,10.73,569558.6526375,6.4206,6.4206,6.3907,6.4146,569558.6526
2007-01-25 14:30:00,10.73,10.73,10.7,10.71,768411.869625,6.4146,6.4146,6.3967,6.4026,768411.8696
2007-01-25 14:40:00,10.7,10.71,10.69,10.7,845557.579125,6.3967,6.4026,6.3907,6.3967,845557.5791
2007-01-25 14:50:00,10.71,10.71,10.69,10.71,1973915.088075,6.4026,6.4026,6.3907,6.4026,1973915.0881
2007-01-25 15:00:00,10.71,10.71,10.66,10.66,610466.180175,6.4026,6.4026,6.3727,6.3727,610466.1802
2007-01-25 15:10:00,10.66,10.69,10.66,10.69,485205.90975,6.3727,6.3907,6.3727,6.3907,485205.9098
2007-01-25 15:20:00,10.69,10.73,10.68,10.69,2010356.2850625,6.3907,6.4146,6.3847,6.3907,2010356.2851
2007-01-25 15:30:00,10.7,10.7,10.66,10.67,775415.8879875,6.3967,6.3967,6.3727,6.3787,775415.888
2007-01-25 15:40:00,10.67,10.67,10.64,10.65,1109172.5890875,6.3787,6.3787,6.3608,6.3668,1109172.5891
2007-01-25 15:50:00,10.64,10.65,10.59,10.61,2548346.1013125,6.3608,6.3668,6.3309,6.3428,2548346.1013
2007-01-26 09:30:00,10.63,10.79,10.6,10.64,1001473.118325,6.3548,6.4505,6.3369,6.3608,1001473.1183
2007-01-26 09:40:00,10.63,10.66,10.59,10.59,560016.9464625,6.3548,6.3727,6.3309,6.3309,560016.9465
2007-01-26 09:50:00,10.59,10.63,10.56,10.62,930417.859575,6.3309,6.3548,6.313,6.3488,930417.8596
2007-01-26 10:00:00,10.61,10.65,10.6,10.64,387048.1451625,6.3428,6.3668,6.3369,6.3608,387048.1452
2007-01-26 10:10:00,10.64,10.71,10.63,10.71,425519.4924,6.3608,6.4026,6.3548,6.4026,425519.4924
2007-01-26 10:20:00,10.69,10.75,10.69,10.75,560524.484025,6.3907,6.4265,6.3907,6.4265,560524.484
2007-01-26 10:30:00,10.74,10.78,10.73,10.75,391006.93815,6.4206,6.4445,6.4146,6.4265,391006.9382
2007-01-26 10:40:00,10.75,10.75,10.69,10.72,351317.5007625,6.4265,6.4265,6.3907,6.4086,351317.5008
2007-01-26 10:50:00,10.71,10.73,10.7,10.7,331219.0132875,6.4026,6.4146,6.3967,6.3967,331219.0133
2007-01-26 11:00:00,10.7,10.71,10.68,10.69,89529.626025,6.3967,6.4026,6.3847,6.3907,89529.626
2007-01-26 11:10:00,10.69,10.69,10.68,10.69,109425.098475,6.3907,6.3907,6.3847,6.3907,109425.0985
2007-01-26 11:20:00,10.69,10.69,10.68,10.69,140689.412325,6.3907,6.3907,6.3847,6.3907,140689.4123
2007-01-26 11:30:00,10.69,10.7,10.68,10.69,805563.6192,6.3907,6.3967,6.3847,6.3907,805563.6192
2007-01-26 11:40:00,10.69,10.69,10.65,10.69,543775.7444625,6.3907,6.3907,6.3668,6.3907,543775.7445
2007-01-26 11:50:00,10.69,10.69,10.68,10.69,301071.282075,6.3907,6.3907,6.3847,6.3907,301071.2821
2007-01-26 12:00:00,10.69,10.69,10.68,10.69,254783.856375,6.3907,6.3907,6.3847,6.3907,254783.8564
2007-01-26 12:10:00,10.68,10.69,10.68,10.68,38166.8247,6.3847,6.3907,6.3847,6.3847,38166.8247
2007-01-26 12:20:00,10.69,10.69,10.68,10.69,199868.2921125,6.3907,6.3907,6.3847,6.3907,199868.2921
2007-01-26 12:30:00,10.69,10.73,10.68,10.71,261280.337175,6.3907,6.4146,6.3847,6.4026,261280.3372
2007-01-26 12:40:00,10.72,10.72,10.69,10.7,91559.776275,6.4086,6.4086,6.3907,6.3967,91559.7763
2007-01-26 12:50:00,10.69,10.71,10.69,10.7,65269.3305375,6.3907,6.4026,6.3907,6.3967,65269.3305
2007-01-26 13:00:00,10.7,10.71,10.69,10.69,32989.9415625,6.3967,6.4026,6.3907,6.3907,32989.9416
2007-01-26 13:10:00,10.7,10.7,10.69,10.69,302593.8947625,6.3967,6.3967,6.3907,6.3907,302593.8948
2007-01-26 13:20:00,10.7,10.7,10.68,10.69,83743.6978125,6.3967,6.3967,6.3847,6.3907,83743.6978
2007-01-26 13:30:00,10.69,10.69,10.68,10.69,223722.55755,6.3907,6.3907,6.3847,6.3907,223722.5576
2007-01-26 13:40:00,10.69,10.7,10.68,10.69,221793.9148125,6.3907,6.3967,6.3847,6.3907,221793.9148
2007-01-26 13:50:00,10.68,10.7,10.68,10.69,204842.160225,6.3847,6.3967,6.3847,6.3907,204842.1602
2007-01-26 14:00:00,10.69,10.7,10.69,10.7,52377.87645,6.3907,6.3967,6.3907,6.3967,52377.8765
2007-01-26 14:10:00,10.7,10.76,10.69,10.75,383596.8897375,6.3967,6.4325,6.3907,6.4265,383596.8897
2007-01-26 14:20:00,10.76,10.76,10.73,10.73,118865.2971375,6.4325,6.4325,6.4146,6.4146,118865.2971
2007-01-26 14:30:00,10.72,10.73,10.72,10.73,225042.1552125,6.4086,6.4146,6.4086,6.4146,225042.1552
2007-01-26 14:40:00,10.73,10.73,10.71,10.73,649546.5724875,6.4146,6.4146,6.4026,6.4146,649546.5725
2007-01-26 14:50:00,10.73,10.75,10.71,10.74,585799.8546375,6.4146,6.4265,6.4026,6.4206,585799.8546
2007-01-26 15:00:00,10.74,10.75,10.73,10.75,651069.185175,6.4206,6.4265,6.4146,6.4265,651069.1852
2007-01-26 15:10:00,10.75,10.77,10.74,10.75,461554.6593375,6.4265,6.4385,6.4206,6.4265,461554.6593
2007-01-26 15:20:00,10.74,10.77,10.74,10.77,266964.757875,6.4206,6.4385,6.4206,6.4385,266964.7579
2007-01-26 15:30:00,10.77,10.78,10.73,10.77,471806.9181,6.4385,6.4445,6.4146,6.4385,471806.9181
2007-01-26 15:40:00,10.77,10.79,10.76,10.79,610872.210225,6.4385,6.4505,6.4325,6.4505,610872.2102
2007-01-26 15:50:00,10.79,10.79,10.76,10.77,227173.812975,6.4505,6.4505,6.4325,6.4385,227173.813
2007-01-29 09:30:00,10.77,10.77,10.69,10.69,205248.190275,6.4385,6.4385,6.3907,6.3907,205248.1903
2007-01-29 09:40:00,10.7,10.79,10.68,10.77,731463.135075,6.3967,6.4505,6.3847,6.4385,731463.1351
2007-01-29 09:50:00,10.77,10.77,10.68,10.69,298229.071725,6.4385,6.4385,6.3847,6.3907,298229.0717
2007-01-29 10:00:00,10.68,10.75,10.68,10.75,235091.39895,6.3847,6.4265,6.3847,6.4265,235091.399
2007-01-29 10:10:00,10.75,10.77,10.74,10.74,216312.5091375,6.4265,6.4385,6.4206,6.4206,216312.5091
2007-01-29 10:20:00,10.74,10.75,10.73,10.73,107496.4557375,6.4206,6.4265,6.4146,6.4146,107496.4557
2007-01-29 10:30:00,10.73,10.74,10.66,10.67,280465.2570375,6.4146,6.4206,6.3727,6.3787,280465.257
2007-01-29 10:40:00,10.67,10.74,10.67,10.72,259250.186925,6.3787,6.4206,6.3787,6.4086,259250.1869
2007-01-29 10:50:00,10.72,10.72,10.7,10.71,71359.7812875,6.4086,6.4086,6.3967,6.4026,71359.7813
2007-01-29 11:00:00,10.7,10.72,10.69,10.72,99578.8697625,6.3967,6.4086,6.3907,6.4086,99578.8698
2007-01-29 11:10:00,10.72,10.72,10.7,10.7,78059.2771125,6.4086,6.4086,6.3967,6.3967,78059.2771
2007-01-29 11:20:00,10.7,10.7,10.69,10.69,93894.4490625,6.3967,6.3967,6.3907,6.3907,93894.4491
2007-01-29 11:30:00,10.7,10.7,10.69,10.69,45678.380625,6.3967,6.3967,6.3907,6.3907,45678.3806
2007-01-29 11:40:00,10.69,10.7,10.67,10.7,138151.7245125,6.3907,6.3967,6.3787,6.3967,138151.7245
2007-01-29 11:50:00,10.7,10.72,10.68,10.72,127696.450725,6.3967,6.4086,6.3847,6.4086,127696.4507
2007-01-29 12:00:00,10.72,10.72,10.71,10.72,41415.0651,6.4086,6.4086,6.4026,6.4086,41415.0651
2007-01-29 12:10:00,10.72,10.72,10.71,10.71,51464.3088375,6.4086,6.4086,6.4026,6.4026,51464.3088
2007-01-29 12:20:00,10.71,10.72,10.69,10.69,69025.1085,6.4026,6.4086,6.3907,6.3907,69025.1085
2007-01-29 12:30:00,10.7,10.7,10.69,10.69,15429.1419,6.3967,6.3967,6.3907,6.3907,15429.1419
2007-01-29 12:40:00,10.7,10.7,10.69,10.7,23752.757925,6.3967,6.3967,6.3907,6.3967,23752.7579
2007-01-29 12:50:00,10.69,10.71,10.69,10.7,107191.9332,6.3907,6.4026,6.3907,6.3967,107191.9332
2007-01-29 13:00:00,10.7,10.73,10.7,10.71,188499.4507125,6.3967,6.4146,6.3967,6.4026,188499.4507
2007-01-29 13:10:00,10.71,10.72,10.69,10.69,96229.12185,6.4026,6.4086,6.3907,6.3907,96229.1218
2007-01-29 13:20:00,10.69,10.7,10.68,10.68,65472.3455625,6.3907,6.3967,6.3847,6.3847,65472.3456
2007-01-29 13:30:00,10.68,10.7,10.68,10.69,89022.0884625,6.3847,6.3967,6.3847,6.3907,89022.0885
2007-01-29 13:40:00,10.69,10.7,10.69,10.69,69329.6310375,6.3907,6.3967,6.3907,6.3907,69329.631
2007-01-29 13:50:00,10.68,10.68,10.66,10.66,67502.4958125,6.3847,6.3847,6.3727,6.3727,67502.4958
2007-01-29 14:00:00,10.66,10.67,10.66,10.66,132162.781275,6.3727,6.3787,6.3727,6.3727,132162.7813
2007-01-29 14:10:00,10.67,10.67,10.62,10.63,409684.32045,6.3787,6.3787,6.3488,6.3548,409684.3204
2007-01-29 14:20:00,10.63,10.64,10.62,10.63,138659.262075,6.3548,6.3608,6.3488,6.3548,138659.2621
2007-01-29 14:30:00,10.63,10.63,10.62,10.62,24666.3255375,6.3548,6.3548,6.3488,6.3488,24666.3255
2007-01-29 14:40:00,10.62,10.64,10.62,10.64,508045.1000625,6.3488,6.3608,6.3488,6.3608,508045.1001
2007-01-29 14:50:00,10.64,10.64,10.62,10.62,186367.79295,6.3608,6.3608,6.3488,6.3488,186367.793
2007-01-29 15:00:00,10.62,10.65,10.62,10.64,256001.946525,6.3488,6.3668,6.3488,6.3608,256001.9465
2007-01-29 15:10:00,10.64,10.65,10.62,10.62,105567.813,6.3608,6.3668,6.3488,6.3488,105567.813
2007-01-29 15:20:00,10.62,10.64,10.62,10.64,210831.1034625,6.3488,6.3608,6.3488,6.3608,210831.1035
2007-01-29 15:30:00,10.64,10.65,10.61,10.61,363701.4172875,6.3608,6.3668,6.3428,6.3428,363701.4173
2007-01-29 15:40:00,10.61,10.62,10.6,10.62,487033.044975,6.3428,6.3488,6.3369,6.3488,487033.045
2007-01-29 15:50:00,10.61,10.65,10.6,10.64,627620.9497875,6.3428,6.3668,6.3369,6.3608,627620.9498
2007-01-30 09:30:00,10.61,10.69,10.61,10.64,94198.9716,6.3428,6.3907,6.3428,6.3608,94198.9716
2007-01-30 09:40:00,10.64,10.67,10.63,10.65,186976.838025,6.3608,6.3787,6.3548,6.3668,186976.838
2007-01-30 09:50:00,10.65,10.66,10.62,10.62,213368.791275,6.3668,6.3727,6.3488,6.3488,213368.7913
2007-01-30 10:00:00,10.63,10.67,10.62,10.67,219662.25705,6.3548,6.3787,6.3488,6.3787,219662.257
2007-01-30 10:10:00,10.66,10.69,10.66,10.69,232756.7261625,6.3727,6.3907,6.3727,6.3907,232756.7262
2007-01-30 10:20:00,10.68,10.7,10.67,10.68,71867.31885,6.3847,6.3967,6.3787,6.3847,71867.3188
2007-01-30 10:30:00,10.68,10.71,10.67,10.69,551388.8079,6.3847,6.4026,6.3787,6.3907,551388.8079
2007-01-30 10:40:00,10.69,10.7,10.67,10.68,149419.0584,6.3907,6.3967,6.3787,6.3847,149419.0584
2007-01-30 10:50:00,10.69,10.72,10.69,10.71,140689.412325,6.3907,6.4086,6.3907,6.4026,140689.4123
2007-01-30 11:00:00,10.72,10.72,10.69,10.69,90747.716175,6.4086,6.4086,6.3907,6.3907,90747.7162
2007-01-30 11:10:00,10.7,10.71,10.7,10.71,137035.141875,6.3967,6.4026,6.3967,6.4026,137035.1419
2007-01-30 11:20:00,10.71,10.71,10.7,10.7,48013.0534125,6.4026,6.4026,6.3967,6.3967,48013.0534
2007-01-30 11:30:00,10.7,10.7,10.69,10.69,45982.9031625,6.3967,6.3967,6.3907,6.3907,45982.9032
2007-01-30 11:40:00,10.69,10.7,10.69,10.7,19793.9649375,6.3907,6.3967,6.3907,6.3967,19793.9649
2007-01-30 11:50:00,10.69,10.7,10.69,10.7,28625.118525,6.3907,6.3967,6.3907,6.3967,28625.1185
2007-01-30 12:00:00,10.69,10.7,10.69,10.7,64355.762925,6.3907,6.3967,6.3907,6.3967,64355.7629
2007-01-30 12:10:00,10.69,10.71,10.69,10.7,168806.9932875,6.3907,6.4026,6.3907,6.3967,168806.9933
2007-01-30 12:20:00,10.71,10.71,10.69,10.71,150941.6710875,6.4026,6.4026,6.3907,6.4026,150941.6711
2007-01-30 12:30:00,10.71,10.71,10.7,10.71,25985.9232,6.4026,6.4026,6.3967,6.4026,25985.9232
2007-01-30 12:40:00,10.71,10.71,10.69,10.7,45272.350575,6.4026,6.4026,6.3907,6.3967,45272.3506
2007-01-30 12:50:00,10.7,10.71,10.7,10.7,12383.916525,6.3967,6.4026,6.3967,6.3967,12383.9165
2007-01-30 13:00:00,10.7,10.71,10.69,10.7,217327.5842625,6.3967,6.4026,6.3907,6.3967,217327.5843
2007-01-30 13:10:00,10.71,10.71,10.69,10.71,273664.2537,6.4026,6.4026,6.3907,6.4026,273664.2537
2007-01-30 13:20:00,10.7,10.71,10.7,10.71,29843.208675,6.3967,6.4026,6.3967,6.4026,29843.2087
2007-01-30 13:30:00,10.71,10.71,10.69,10.69,159468.3021375,6.4026,6.4026,6.3907,6.3907,159468.3021
2007-01-30 13:40:00,10.7,10.73,10.7,10.73,241283.3572125,6.3967,6.4146,6.3967,6.4146,241283.3572
2007-01-30 13:50:00,10.73,10.73,10.7,10.72,91965.806325,6.4146,6.4146,6.3967,6.4086,91965.8063
2007-01-30 14:00:00,10.71,10.72,10.71,10.71,34715.569275,6.4026,6.4086,6.4026,6.4026,34715.5693
2007-01-30 14:10:00,10.71,10.72,10.71,10.71,34817.0767875,6.4026,6.4086,6.4026,6.4026,34817.0768
2007-01-30 14:20:00,10.71,10.72,10.7,10.7,107902.4857875,6.4026,6.4086,6.3967,6.3967,107902.4858
2007-01-30 14:30:00,10.7,10.71,10.69,10.7,99578.8697625,6.3967,6.4026,6.3907,6.3967,99578.8698
2007-01-30 14:40:00,10.7,10.71,10.7,10.7,48926.621025,6.3967,6.4026,6.3967,6.3967,48926.621
2007-01-30 14:50:00,10.7,10.72,10.67,10.72,313353.6910875,6.3967,6.4086,6.3787,6.4086,313353.6911
2007-01-30 15:00:00,10.71,10.73,10.71,10.73,100390.9298625,6.4026,6.4146,6.4026,6.4146,100390.9299
2007-01-30 15:10:00,10.72,10.76,10.72,10.72,232350.6961125,6.4086,6.4325,6.4086,6.4086,232350.6961
2007-01-30 15:20:00,10.72,10.73,10.69,10.71,222910.49745,6.4086,6.4146,6.3907,6.4026,222910.4974
2007-01-30 15:30:00,10.71,10.72,10.7,10.7,109932.6360375,6.4026,6.4086,6.3967,6.3967,109932.636
2007-01-30 15:40:00,10.7,10.71,10.7,10.71,112876.3539,6.3967,6.4026,6.3967,6.4026,112876.3539
2007-01-30 15:50:00,10.7,10.75,10.7,10.75,428869.2403125,6.3967,6.4265,6.3967,6.4265,428869.2403
2007-01-31 09:30:00,10.7,10.71,10.62,10.67,665483.25195,6.3967,6.4026,6.3488,6.3787,665483.2519
2007-01-31 09:40:00,10.68,10.69,10.61,10.62,489063.195225,6.3847,6.3907,6.3428,6.3488,489063.1952
2007-01-31 09:50:00,10.62,10.63,10.58,10.59,469066.2152625,6.3488,6.3548,6.3249,6.3309,469066.2153
2007-01-31 10:00:00,10.59,10.61,10.58,10.6,379536.5892375,6.3309,6.3428,6.3249,6.3369,379536.5892
2007-01-31 10:10:00,10.6,10.61,10.59,10.61,199563.769575,6.3369,6.3428,6.3309,6.3428,199563.7696
2007-01-31 10:20:00,10.61,10.64,10.6,10.62,173476.3388625,6.3428,6.3608,6.3369,6.3488,173476.3389
2007-01-31 10:30:00,10.63,10.67,10.62,10.65,208597.9381875,6.3548,6.3787,6.3488,6.3668,208597.9382
2007-01-31 10:40:00,10.65,10.68,10.65,10.67,163224.0801,6.3668,6.3847,6.3668,6.3787,163224.0801
2007-01-31 10:50:00,10.67,10.67,10.66,10.66,91153.746225,6.3787,6.3787,6.3727,6.3727,91153.7462
2007-01-31 11:00:00,10.67,10.67,10.65,10.66,149723.5809375,6.3787,6.3787,6.3668,6.3727,149723.5809
2007-01-31 11:10:00,10.66,10.66,10.64,10.64,108917.5609125,6.3727,6.3727,6.3608,6.3608,108917.5609
2007-01-31 11:20:00,10.65,10.65,10.64,10.65,222910.49745,6.3668,6.3668,6.3608,6.3668,222910.4974
2007-01-31 11:30:00,10.66,10.67,10.65,10.66,150332.6260125,6.3727,6.3787,6.3668,6.3727,150332.626
2007-01-31 11:40:00,10.66,10.66,10.65,10.66,82627.115175,6.3727,6.3727,6.3668,6.3727,82627.1152
2007-01-31 11:50:00,10.66,10.67,10.63,10.64,157133.62935,6.3727,6.3787,6.3548,6.3608,157133.6294
2007-01-31 12:00:00,10.63,10.65,10.63,10.64,153885.38895,6.3548,6.3668,6.3548,6.3608,153885.389
2007-01-31 12:10:00,10.65,10.65,10.64,10.65,60193.9549125,6.3668,6.3668,6.3608,6.3668,60193.9549
2007-01-31 12:20:00,10.64,10.65,10.63,10.64,238238.1318375,6.3608,6.3668,6.3548,6.3608,238238.1318
2007-01-31 12:30:00,10.64,10.65,10.63,10.65,83337.6677625,6.3608,6.3668,6.3548,6.3668,83337.6678
2007-01-31 12:40:00,10.65,10.65,10.64,10.65,71664.303825,6.3668,6.3668,6.3608,6.3668,71664.3038
2007-01-31 12:50:00,10.65,10.66,10.64,10.66,79683.3973125,6.3668,6.3727,6.3608,6.3727,79683.3973
2007-01-31 13:00:00,10.66,10.66,10.65,10.65,35020.0918125,6.3727,6.3727,6.3668,6.3668,35020.0918
2007-01-31 13:10:00,10.66,10.66,10.65,10.66,49129.63605,6.3727,6.3727,6.3668,6.3727,49129.636
2007-01-31 13:20:00,10.65,10.66,10.65,10.66,45475.3656,6.3668,6.3727,6.3668,6.3727,45475.3656
2007-01-31 13:30:00,10.66,10.66,10.65,10.66,72374.8564125,6.3727,6.3727,6.3668,6.3727,72374.8564
2007-01-31 13:40:00,10.66,10.66,10.65,10.65,52377.87645,6.3727,6.3727,6.3668,6.3668,52377.8765
2007-01-31 13:50:00,10.66,10.66,10.64,10.65,130944.691125,6.3727,6.3727,6.3608,6.3668,130944.6911
2007-01-31 14:00:00,10.64,10.65,10.64,10.64,85266.3105,6.3608,6.3668,6.3608,6.3608,85266.3105
2007-01-31 14:10:00,10.64,10.69,10.64,10.66,376897.3939125,6.3608,6.3907,6.3608,6.3727,376897.3939
2007-01-31 14:20:00,10.66,10.7,10.66,10.66,258641.14185,6.3727,6.3967,6.3727,6.3727,258641.1418
2007-01-31 14:30:00,10.66,10.71,10.66,10.68,287367.7678875,6.3727,6.4026,6.3727,6.3847,287367.7679
2007-01-31 14:40:00,10.68,10.72,10.68,10.72,170532.621,6.3847,6.4086,6.3847,6.4086,170532.621
2007-01-31 14:50:00,10.71,10.73,10.7,10.7,198244.1719125,6.4026,6.4146,6.3967,6.3967,198244.1719
2007-01-31 15:00:00,10.71,10.76,10.7,10.75,427346.627625,6.4026,6.4325,6.3967,6.4265,427346.6276
2007-01-31 15:10:00,10.75,10.76,10.72,10.74,350302.4256375,6.4265,6.4325,6.4086,6.4206,350302.4256
2007-01-31 15:20:00,10.73,10.75,10.73,10.74,328579.8179625,6.4146,6.4265,6.4146,6.4206,328579.818
2007-01-31 15:30:00,10.75,10.77,10.74,10.76,397909.449,6.4265,6.4385,6.4206,6.4325,397909.449
2007-01-31 15:40:00,10.76,10.77,10.74,10.76,414962.7111,6.4325,6.4385,6.4206,6.4325,414962.7111
2007-01-31 15:50:00,10.75,10.81,10.73,10.75,921586.7059875,6.4265,6.4624,6.4146,6.4265,921586.706
2007-02-01 09:30:00,10.75,10.75,10.64,10.73,399635.0767125,6.4265,6.4265,6.3608,6.4146,399635.0767
2007-02-01 09:40:00,10.74,10.75,10.7,10.72,321778.814625,6.4206,6.4265,6.3967,6.4086,321778.8146
2007-02-01 09:50:00,10.71,10.84,10.71,10.84,1079024.857875,6.4026,6.4803,6.4026,6.4803,1079024.8579
2007-02-01 10:00:00,10.84,10.85,10.8,10.8,170634.1285125,6.4803,6.4863,6.4564,6.4564,170634.1285
2007-02-01 10:10:00,10.79,10.8,10.76,10.78,117748.7145,6.4505,6.4564,6.4325,6.4445,117748.7145
2007-02-01 10:20:00,10.79,10.8,10.75,10.75,222808.9899375,6.4505,6.4564,6.4265,6.4265,222808.9899
2007-02-01 10:30:00,10.74,10.77,10.73,10.77,282596.9148,6.4206,6.4385,6.4146,6.4385,282596.9148
2007-02-01 10:40:00,10.77,10.82,10.76,10.79,260975.8146375,6.4385,6.4684,6.4325,6.4505,260975.8146
2007-02-01 10:50:00,10.8,10.8,10.78,10.79,66893.4507375,6.4564,6.4564,6.4445,6.4505,66893.4507
2007-02-01 11:00:00,10.79,10.79,10.76,10.76,195300.45405,6.4505,6.4505,6.4325,6.4325,195300.454
2007-02-01 11:10:00,10.76,10.77,10.76,10.77,136832.12685,6.4325,6.4385,6.4325,6.4385,136832.1268
2007-02-01 11:20:00,10.77,10.77,10.76,10.77,113586.9064875,6.4385,6.4385,6.4325,6.4385,113586.9065
2007-02-01 11:30:00,10.76,10.77,10.76,10.76,75927.61935,6.4325,6.4385,6.4325,6.4325,75927.6193
2007-02-01 11:40:00,10.77,10.77,10.74,10.75,121809.015,6.4385,6.4385,6.4206,6.4265,121809.015
2007-02-01 11:50:00,10.75,10.76,10.74,10.75,151246.193625,6.4265,6.4325,6.4206,6.4265,151246.1936
2007-02-01 12:00:00,10.75,10.76,10.74,10.75,127797.9582375,6.4265,6.4325,6.4206,6.4265,127797.9582
2007-02-01 12:10:00,10.75,10.77,10.75,10.77,70446.213675,6.4265,6.4385,6.4265,6.4385,70446.2137
2007-02-01 12:20:00,10.77,10.77,10.75,10.76,106988.918175,6.4385,6.4385,6.4265,6.4325,106988.9182
2007-02-01 12:30:00,10.76,10.76,10.74,10.75,68416.063425,6.4325,6.4325,6.4206,6.4265,68416.0634
2007-02-01 12:40:00,10.74,10.75,10.74,10.74,40196.97495,6.4206,6.4265,6.4206,6.4206,40196.975
2007-02-01 12:50:00,10.74,10.75,10.74,10.74,74405.0066625,6.4206,6.4265,6.4206,6.4206,74405.0067
2007-02-01 13:00:00,10.75,10.76,10.74,10.76,256509.4840875,6.4265,6.4325,6.4206,6.4325,256509.4841
2007-02-01 13:10:00,10.75,10.76,10.75,10.75,84149.7278625,6.4265,6.4325,6.4265,6.4265,84149.7279
2007-02-01 13:20:00,10.76,10.76,10.75,10.75,41009.03505,6.4325,6.4325,6.4265,6.4265,41009.035
2007-02-01 13:30:00,10.76,10.76,10.75,10.76,97650.227025,6.4325,6.4325,6.4265,6.4325,97650.227
2007-02-01 13:40:00,10.76,10.78,10.75,10.78,122621.0751,6.4325,6.4445,6.4265,6.4445,122621.0751
2007-02-01 13:50:00,10.77,10.79,10.77,10.78,109425.098475,6.4385,6.4505,6.4385,6.4445,109425.0985
2007-02-01 14:00:00,10.79,10.79,10.78,10.79,78262.2921375,6.4505,6.4505,6.4445,6.4505,78262.2921
2007-02-01 14:10:00,10.79,10.79,10.78,10.79,118256.2520625,6.4505,6.4505,6.4445,6.4505,118256.2521
2007-02-01 14:20:00,10.78,10.8,10.78,10.8,182713.5225,6.4445,6.4564,6.4445,6.4564,182713.5225
2007-02-01 14:30:00,10.8,10.8,10.79,10.8,89732.64105,6.4564,6.4564,6.4505,6.4564,89732.641
2007-02-01 14:40:00,10.8,10.81,10.79,10.81,172765.786275,6.4564,6.4624,6.4505,6.4624,172765.7863
2007-02-01 14:50:00,10.81,10.81,10.8,10.81,142719.562575,6.4624,6.4624,6.4564,6.4624,142719.5626
2007-02-01 15:00:00,10.81,10.84,10.81,10.83,307669.2703875,6.4624,6.4803,6.4624,6.4744,307669.2704
2007-02-01 15:10:00,10.83,10.86,10.82,10.84,534437.0533125,6.4744,6.4923,6.4684,6.4803,534437.0533
2007-02-01 15:20:00,10.84,10.84,10.83,10.84,241283.3572125,6.4803,6.4803,6.4744,6.4803,241283.3572
2007-02-01 15:30:00,10.84,10.84,10.82,10.83,434756.6760375,6.4803,6.4803,6.4684,6.4744,434756.676
2007-02-01 15:40:00,10.83,10.88,10.82,10.88,477897.36885,6.4744,6.5043,6.4684,6.5043,477897.3688
2007-02-01 15:50:00,10.87,10.88,10.84,10.85,523880.2720125,6.4983,6.5043,6.4803,6.4863,523880.272
2007-02-02 09:30:00,10.93,10.94,10.86,10.88,248896.42065,6.5341,6.5401,6.4923,6.5043,248896.4206
2007-02-02 09:40:00,10.88,10.89,10.86,10.89,266355.7128,6.5043,6.5102,6.4923,6.5102,266355.7128
2007-02-02 09:50:00,10.89,10.89,10.87,10.87,247982.8530375,6.5102,6.5102,6.4983,6.4983,247982.853
2007-02-02 10:00:00,10.87,10.89,10.86,10.89,289905.4557,6.4983,6.5102,6.4923,6.5102,289905.4557
2007-02-02 10:10:00,10.89,10.94,10.88,10.93,609552.6125625,6.5102,6.5401,6.5043,6.5341,609552.6126
2007-02-02 10:20:00,10.93,10.93,10.9,10.91,172359.756225,6.5341,6.5341,6.5162,6.5222,172359.7562
2007-02-02 10:30:00,10.91,10.95,10.9,10.95,319241.1268125,6.5222,6.5461,6.5162,6.5461,319241.1268
2007-02-02 10:40:00,10.95,10.95,10.88,10.9,237933.6093,6.5461,6.5461,6.5043,6.5162,237933.6093
2007-02-02 10:50:00,10.91,10.91,10.88,10.89,155103.4791,6.5222,6.5222,6.5043,6.5102,155103.4791
2007-02-02 11:00:00,10.89,10.89,10.83,10.83,198244.1719125,6.5102,6.5102,6.4744,6.4744,198244.1719
2007-02-02 11:10:00,10.83,10.86,10.83,10.86,155408.0016375,6.4744,6.4923,6.4744,6.4923,155408.0016
2007-02-02 11:20:00,10.86,10.88,10.86,10.86,114398.9665875,6.4923,6.5043,6.4923,6.4923,114398.9666
2007-02-02 11:30:00,10.87,10.89,10.86,10.89,108207.008325,6.4983,6.5102,6.4923,6.5102,108207.0083
2007-02-02 11:40:00,10.88,10.9,10.87,10.89,378826.03665,6.5043,6.5162,6.4983,6.5102,378826.0366
2007-02-02 11:50:00,10.88,10.89,10.87,10.87,68111.5408875,6.5043,6.5102,6.4983,6.4983,68111.5409
2007-02-02 12:00:00,10.87,10.88,10.87,10.87,54712.5492375,6.4983,6.5043,6.4983,6.4983,54712.5492
2007-02-02 12:10:00,10.87,10.88,10.87,10.88,63239.1802875,6.4983,6.5043,6.4983,6.5043,63239.1803
2007-02-02 12:20:00,10.87,10.88,10.87,10.87,28726.6260375,6.4983,6.5043,6.4983,6.4983,28726.626
2007-02-02 12:30:00,10.87,10.87,10.86,10.87,53088.4290375,6.4983,6.4983,6.4923,6.4983,53088.429
2007-02-02 12:40:00,10.86,10.88,10.86,10.86,170228.0984625,6.4923,6.5043,6.4923,6.4923,170228.0985
2007-02-02 12:50:00,10.86,10.87,10.85,10.86,96229.12185,6.4923,6.4983,6.4863,6.4923,96229.1218
2007-02-02 13:00:00,10.86,10.88,10.86,10.88,84860.28045,6.4923,6.5043,6.4923,6.5043,84860.2804
2007-02-02 13:10:00,10.87,10.88,10.87,10.87,32685.419025,6.4983,6.5043,6.4983,6.4983,32685.419
2007-02-02 13:20:00,10.87,10.88,10.87,10.88,23245.2203625,6.4983,6.5043,6.4983,6.5043,23245.2204
2007-02-02 13:30:00,10.88,10.88,10.86,10.86,40603.005,6.5043,6.5043,6.4923,6.4923,40603.005
2007-02-02 13:40:00,10.87,10.87,10.85,10.85,96736.6594125,6.4983,6.4983,6.4863,6.4863,96736.6594
2007-02-02 13:50:00,10.85,10.86,10.85,10.85,64964.808,6.4863,6.4923,6.4863,6.4863,64964.808
2007-02-02 14:00:00,10.85,10.86,10.85,10.85,98563.7946375,6.4863,6.4923,6.4863,6.4863,98563.7946
2007-02-02 14:10:00,10.85,10.86,10.83,10.83,125869.3155,6.4863,6.4923,6.4744,6.4744,125869.3155
2007-02-02 14:20:00,10.84,10.84,10.83,10.84,78769.8297,6.4803,6.4803,6.4744,6.4803,78769.8297
2007-02-02 14:30:00,10.84,10.85,10.83,10.83,132162.781275,6.4803,6.4863,6.4744,6.4744,132162.7813
2007-02-02 14:40:00,10.83,10.84,10.83,10.84,143024.0851125,6.4744,6.4803,6.4744,6.4803,143024.0851
2007-02-02 14:50:00,10.83,10.84,10.81,10.81,142313.532525,6.4744,6.4803,6.4624,6.4624,142313.5325
2007-02-02 15:00:00,10.82,10.82,10.8,10.8,85469.325525,6.4684,6.4684,6.4564,6.4564,85469.3255
2007-02-02 15:10:00,10.81,10.83,10.8,10.82,190834.1235,6.4624,6.4744,6.4564,6.4684,190834.1235
2007-02-02 15:20:00,10.82,10.83,10.8,10.82,388469.2503375,6.4684,6.4744,6.4564,6.4684,388469.2503
2007-02-02 15:30:00,10.81,10.82,10.8,10.81,167994.9331875,6.4624,6.4684,6.4564,6.4624,167994.9332
2007-02-02 15:40:00,10.81,10.81,10.78,10.78,145054.2353625,6.4624,6.4624,6.4445,6.4445,145054.2354
2007-02-02 15:50:00,10.78,10.8,10.74,10.78,750039.0098625,6.4445,6.4564,6.4206,6.4445,750039.0099
2007-02-05 09:30:00,10.68,10.77,10.68,10.7,374461.2136125,6.3847,6.4385,6.3847,6.3967,374461.2136
2007-02-05 09:40:00,10.7,10.77,10.7,10.73,312541.6309875,6.3967,6.4385,6.3967,6.4146,312541.631
2007-02-05 09:50:00,10.74,10.77,10.73,10.74,334467.2536875,6.4206,6.4385,6.4146,6.4206,334467.2537
2007-02-05 10:00:00,10.74,10.75,10.71,10.72,182307.49245,6.4206,6.4265,6.4026,6.4086,182307.4924
2007-02-05 10:10:00,10.72,10.73,10.71,10.73,337817.0016,6.4086,6.4146,6.4026,6.4146,337817.0016
2007-02-05 10:20:00,10.73,10.73,10.71,10.72,195604.9765875,6.4146,6.4146,6.4026,6.4086,195604.9766
2007-02-05 10:30:00,10.72,10.74,10.71,10.74,169517.545875,6.4086,6.4206,6.4026,6.4206,169517.5459
2007-02-05 10:40:00,10.74,10.74,10.7,10.71,190732.6159875,6.4206,6.4206,6.3967,6.4026,190732.616
2007-02-05 10:50:00,10.72,10.72,10.7,10.71,216921.5542125,6.4086,6.4086,6.3967,6.4026,216921.5542
2007-02-05 11:00:00,10.72,10.72,10.71,10.71,77653.2470625,6.4086,6.4086,6.4026,6.4026,77653.2471
2007-02-05 11:10:00,10.71,10.72,10.7,10.71,87296.46075,6.4026,6.4086,6.3967,6.4026,87296.4608
2007-02-05 11:20:00,10.71,10.74,10.7,10.73,181495.43235,6.4026,6.4206,6.3967,6.4146,181495.4324
2007-02-05 11:30:00,10.73,10.74,10.73,10.74,114195.9515625,6.4146,6.4206,6.4146,6.4206,114195.9516
2007-02-05 11:40:00,10.74,10.74,10.73,10.73,148505.4907875,6.4206,6.4206,6.4146,6.4146,148505.4908
2007-02-05 11:50:00,10.74,10.74,10.72,10.72,101304.497475,6.4206,6.4206,6.4086,6.4086,101304.4975
2007-02-05 12:00:00,10.73,10.73,10.71,10.72,121910.5225125,6.4146,6.4146,6.4026,6.4086,121910.5225
2007-02-05 12:10:00,10.72,10.72,10.71,10.72,39181.899825,6.4086,6.4086,6.4026,6.4086,39181.8998
2007-02-05 12:20:00,10.72,10.72,10.71,10.72,69735.6610875,6.4086,6.4086,6.4026,6.4086,69735.6611
2007-02-05 12:30:00,10.72,10.72,10.71,10.72,54408.0267,6.4086,6.4086,6.4026,6.4086,54408.0267
2007-02-05 12:40:00,10.72,10.73,10.71,10.72,126579.8680875,6.4086,6.4146,6.4026,6.4086,126579.8681
2007-02-05 12:50:00,10.73,10.73,10.72,10.73,69126.6160125,6.4146,6.4146,6.4086,6.4146,69126.616
2007-02-05 13:00:00,10.73,10.75,10.72,10.75,134395.94655,6.4146,6.4265,6.4086,6.4265,134395.9466
2007-02-05 13:10:00,10.75,10.76,10.74,10.76,118154.74455,6.4265,6.4325,6.4206,6.4325,118154.7446
2007-02-05 13:20:00,10.75,10.76,10.75,10.75,180175.8346875,6.4265,6.4325,6.4265,6.4265,180175.8347
2007-02-05 13:30:00,10.74,10.75,10.73,10.74,57757.7746125,6.4206,6.4265,6.4146,6.4206,57757.7746
2007-02-05 13:40:00,10.74,10.74,10.72,10.73,81916.5625875,6.4206,6.4206,6.4086,6.4146,81916.5626
2007-02-05 13:50:00,10.73,10.73,10.71,10.71,203624.070075,6.4146,6.4146,6.4026,6.4026,203624.0701
2007-02-05 14:00:00,10.72,10.73,10.71,10.72,376795.8864,6.4086,6.4146,6.4026,6.4086,376795.8864
2007-02-05 14:10:00,10.72,10.72,10.71,10.72,23752.757925,6.4086,6.4086,6.4026,6.4086,23752.7579
2007-02-05 14:20:00,10.71,10.72,10.71,10.71,181089.4023,6.4026,6.4086,6.4026,6.4026,181089.4023
2007-02-05 14:30:00,10.71,10.73,10.71,10.72,263310.487425,6.4026,6.4146,6.4026,6.4086,263310.4874
2007-02-05 14:40:00,10.72,10.72,10.7,10.71,446531.5474875,6.4086,6.4086,6.3967,6.4026,446531.5475
2007-02-05 14:50:00,10.7,10.71,10.69,10.7,144445.1902875,6.3967,6.4026,6.3907,6.3967,144445.1903
2007-02-05 15:00:00,10.69,10.71,10.69,10.71,177130.6093125,6.3907,6.4026,6.3907,6.4026,177130.6093
2007-02-05 15:10:00,10.71,10.72,10.7,10.71,158554.734525,6.4026,6.4086,6.3967,6.4026,158554.7345
2007-02-05 15:20:00,10.71,10.71,10.69,10.69,124042.180275,6.4026,6.4026,6.3907,6.3907,124042.1803
2007-02-05 15:30:00,10.69,10.7,10.69,10.7,178754.7295125,6.3907,6.3967,6.3907,6.3967,178754.7295
2007-02-05 15:40:00,10.7,10.71,10.7,10.7,237426.0717375,6.3967,6.4026,6.3967,6.3967,237426.0717
2007-02-05 15:50:00,10.71,10.71,10.68,10.68,1059535.415475,6.4026,6.4026,6.3847,6.3847,1059535.4155
2007-02-06 09:30:00,10.84,10.88,10.79,10.79,621835.021575,6.4803,6.5043,6.4505,6.4505,621835.0216
2007-02-06 09:40:00,10.8,10.82,10.78,10.79,324824.04,6.4564,6.4684,6.4445,6.4505,324824.04
2007-02-06 09:50:00,10.79,10.82,10.78,10.8,502360.6793625,6.4505,6.4684,6.4445,6.4564,502360.6794
2007-02-06 10:00:00,10.79,10.8,10.78,10.79,270822.04335,6.4505,6.4564,6.4445,6.4505,270822.0434
2007-02-06 10:10:00,10.78,10.81,10.78,10.8,345328.557525,6.4445,6.4624,6.4445,6.4564,345328.5575
2007-02-06 10:20:00,10.79,10.8,10.79,10.8,116632.1318625,6.4505,6.4564,6.4505,6.4564,116632.1319
2007-02-06 10:30:00,10.79,10.8,10.78,10.79,398315.47905,6.4505,6.4564,6.4445,6.4505,398315.479
2007-02-06 10:40:00,10.79,10.8,10.78,10.8,151144.6861125,6.4505,6.4564,6.4445,6.4564,151144.6861
2007-02-06 10:50:00,10.79,10.8,10.78,10.78,72780.8864625,6.4505,6.4564,6.4445,6.4445,72780.8865
2007-02-06 11:00:00,10.78,10.79,10.78,10.79,171040.1585625,6.4445,6.4505,6.4445,6.4505,171040.1586
2007-02-06 11:10:00,10.78,10.79,10.78,10.78,419226.026625,6.4445,6.4505,6.4445,6.4445,419226.0266
2007-02-06 11:20:00,10.78,10.79,10.76,10.77,629651.1000375,6.4445,6.4505,6.4325,6.4385,629651.1
2007-02-06 11:30:00,10.78,10.78,10.76,10.76,239963.75955,6.4445,6.4445,6.4325,6.4325,239963.7596
2007-02-06 11:40:00,10.77,10.77,10.76,10.77,85367.8180125,6.4385,6.4385,6.4325,6.4385,85367.818
2007-02-06 11:50:00,10.77,10.77,10.76,10.76,65167.823025,6.4385,6.4385,6.4325,6.4325,65167.823
2007-02-06 12:00:00,10.76,10.77,10.75,10.75,146373.833025,6.4325,6.4385,6.4265,6.4265,146373.833
2007-02-06 12:10:00,10.76,10.76,10.75,10.75,203522.5625625,6.4325,6.4325,6.4265,6.4265,203522.5626
2007-02-06 12:20:00,10.75,10.76,10.74,10.74,103537.66275,6.4265,6.4325,6.4206,6.4206,103537.6628
2007-02-06 12:30:00,10.74,10.76,10.74,10.75,87600.9832875,6.4206,6.4325,6.4206,6.4265,87600.9833
2007-02-06 12:40:00,10.75,10.76,10.74,10.74,127087.40565,6.4265,6.4325,6.4206,6.4206,127087.4056
2007-02-06 12:50:00,10.74,10.77,10.74,10.76,355580.8162875,6.4206,6.4385,6.4206,6.4325,355580.8163
2007-02-06 13:00:00,10.76,10.77,10.76,10.76,171344.6811,6.4325,6.4385,6.4325,6.4325,171344.6811
2007-02-06 13:10:00,10.76,10.78,10.76,10.78,86179.8781125,6.4325,6.4445,6.4325,6.4445,86179.8781
2007-02-06 13:20:00,10.78,10.78,10.77,10.78,78262.2921375,6.4445,6.4445,6.4385,6.4445,78262.2921
2007-02-06 13:30:00,10.78,10.8,10.77,10.8,237933.6093,6.4445,6.4564,6.4385,6.4564,237933.6093
2007-02-06 13:40:00,10.8,10.8,10.78,10.78,91052.2387125,6.4564,6.4564,6.4445,6.4445,91052.2387
2007-02-06 13:50:00,10.78,10.8,10.78,10.79,251231.0934375,6.4445,6.4564,6.4445,6.4505,251231.0934
2007-02-06 14:00:00,10.78,10.8,10.78,10.78,327158.7127875,6.4445,6.4564,6.4445,6.4445,327158.7128
2007-02-06 14:10:00,10.79,10.79,10.78,10.79,68314.5559125,6.4505,6.4505,6.4445,6.4505,68314.5559
2007-02-06 14:20:00,10.78,10.8,10.78,10.78,217632.1068,6.4445,6.4564,6.4445,6.4445,217632.1068
2007-02-06 14:30:00,10.79,10.82,10.79,10.81,234076.323825,6.4505,6.4684,6.4505,6.4624,234076.3238
2007-02-06 14:40:00,10.8,10.81,10.78,10.78,158757.74955,6.4564,6.4624,6.4445,6.4445,158757.7496
2007-02-06 14:50:00,10.79,10.8,10.78,10.8,255798.9315,6.4505,6.4564,6.4445,6.4564,255798.9315
2007-02-06 15:00:00,10.8,10.83,10.79,10.83,223215.0199875,6.4564,6.4744,6.4505,6.4744,223215.02
2007-02-06 15:10:00,10.82,10.84,10.81,10.84,226970.79795,6.4684,6.4803,6.4624,6.4803,226970.798
2007-02-06 15:20:00,10.84,10.85,10.83,10.85,57453.252075,6.4803,6.4863,6.4744,6.4863,57453.2521
2007-02-06 15:30:00,10.85,10.85,10.82,10.83,189413.018325,6.4863,6.4863,6.4684,6.4744,189413.0183
2007-02-06 15:40:00,10.83,10.84,10.82,10.82,256204.96155,6.4744,6.4803,6.4684,6.4684,256204.9616
2007-02-06 15:50:00,10.82,10.83,10.81,10.82,356392.8763875,6.4684,6.4744,6.4624,6.4684,356392.8764
2007-02-07 09:30:00,10.81,10.89,10.79,10.84,747095.292,6.4624,6.5102,6.4505,6.4803,747095.292
2007-02-07 09:40:00,10.84,10.86,10.82,10.84,189108.4957875,6.4803,6.4923,6.4684,6.4803,189108.4958
2007-02-07 09:50:00,10.83,10.86,10.8,10.82,323098.4122875,6.4744,6.4923,6.4564,6.4684,323098.4123
2007-02-07 10:00:00,10.83,10.84,10.82,10.84,203827.0851,6.4744,6.4803,6.4684,6.4803,203827.0851
2007-02-07 10:10:00,10.84,10.87,10.83,10.87,224534.61765,6.4803,6.4983,6.4744,6.4983,224534.6176
2007-02-07 10:20:00,10.87,10.88,10.86,10.87,152261.26875,6.4983,6.5043,6.4923,6.4983,152261.2688
2007-02-07 10:30:00,10.86,10.87,10.84,10.86,126681.3756,6.4923,6.4983,6.4803,6.4923,126681.3756
2007-02-07 10:40:00,10.86,10.94,10.86,10.93,493732.5408,6.4923,6.5401,6.4923,6.5341,493732.5408
2007-02-07 10:50:00,10.93,10.94,10.89,10.93,315282.333825,6.5341,6.5401,6.5102,6.5341,315282.3338
2007-02-07 11:00:00,10.92,10.96,10.92,10.96,521444.0917125,6.5282,6.5521,6.5282,6.5521,521444.0917
2007-02-07 11:10:00,10.96,10.98,10.95,10.96,281683.3471875,6.5521,6.564,6.5461,6.5521,281683.3472
2007-02-07 11:20:00,10.96,11.03,10.95,11.01,795412.86795,6.5521,6.5939,6.5461,6.582,795412.868
2007-02-07 11:30:00,11.01,11.03,11.01,11.03,526519.4673375,6.582,6.5939,6.582,6.5939,526519.4673
2007-02-07 11:40:00,11.03,11.06,11.02,11.04,606608.8947,6.5939,6.6119,6.588,6.5999,606608.8947
2007-02-07 11:50:00,11.04,11.05,11.03,11.04,286048.170225,6.5999,6.6059,6.5939,6.5999,286048.1702
2007-02-07 12:00:00,11.05,11.06,11.04,11.05,300259.221975,6.6059,6.6119,6.5999,6.6059,300259.222
2007-02-07 12:10:00,11.06,11.07,11.05,11.06,346242.1251375,6.6119,6.6178,6.6059,6.6119,346242.1251
2007-02-07 12:20:00,11.06,11.07,11.03,11.06,215906.4790875,6.6119,6.6178,6.5939,6.6119,215906.4791
2007-02-07 12:30:00,11.06,11.13,11.03,11.04,983303.2735875,6.6119,6.6537,6.5939,6.5999,983303.2736
2007-02-07 12:40:00,11.05,11.09,11.05,11.09,189413.018325,6.6059,6.6298,6.6059,6.6298,189413.0183
2007-02-07 12:50:00,11.09,11.13,11.08,11.1,347866.2453375,6.6298,6.6537,6.6238,6.6358,347866.2453
2007-02-07 13:00:00,11.09,11.11,11.08,11.08,281886.3622125,6.6298,6.6418,6.6238,6.6238,281886.3622
2007-02-07 13:10:00,11.08,11.08,11.05,11.08,255798.9315,6.6238,6.6238,6.6059,6.6238,255798.9315
2007-02-07 13:20:00,11.08,11.09,11.07,11.08,253159.736175,6.6238,6.6298,6.6178,6.6238,253159.7362
2007-02-07 13:30:00,11.08,11.1,11.08,11.09,158453.2270125,6.6238,6.6358,6.6238,6.6298,158453.227
2007-02-07 13:40:00,11.1,11.1,11.08,11.09,135208.00665,6.6358,6.6358,6.6238,6.6298,135208.0066
2007-02-07 13:50:00,11.09,11.09,11.06,11.06,82221.085125,6.6298,6.6298,6.6119,6.6119,82221.0851
2007-02-07 14:00:00,11.06,11.06,11.05,11.06,213571.8063,6.6119,6.6119,6.6059,6.6119,213571.8063
2007-02-07 14:10:00,11.05,11.06,11.03,11.05,252347.676075,6.6059,6.6119,6.5939,6.6059,252347.6761
2007-02-07 14:20:00,11.04,11.05,11.04,11.04,236004.9665625,6.5999,6.6059,6.5999,6.5999,236004.9666
2007-02-07 14:30:00,11.04,11.05,11.03,11.04,215703.4640625,6.5999,6.6059,6.5939,6.5999,215703.4641
2007-02-07 14:40:00,11.04,11.04,10.99,11.0,189108.4957875,6.5999,6.5999,6.57,6.576,189108.4958
2007-02-07 14:50:00,11.0,11.02,11.0,11.02,393646.133475,6.576,6.588,6.576,6.588,393646.1335
2007-02-07 15:00:00,11.01,11.04,11.01,11.04,404913.4673625,6.582,6.5999,6.582,6.5999,404913.4674
2007-02-07 15:10:00,11.03,11.04,11.01,11.01,84657.265425,6.5939,6.5999,6.582,6.582,84657.2654
2007-02-07 15:20:00,11.01,11.02,10.98,10.98,359945.639325,6.582,6.588,6.564,6.564,359945.6393
2007-02-07 15:30:00,10.99,10.99,10.95,10.98,418109.4439875,6.57,6.57,6.5461,6.564,418109.444
2007-02-07 15:40:00,10.98,10.98,10.97,10.97,80596.964925,6.564,6.564,6.5581,6.5581,80596.9649
2007-02-07 15:50:00,10.97,11.01,10.97,11.0,458610.941475,6.5581,6.582,6.5581,6.576,458610.9415
2007-02-08 09:30:00,11.0,11.0,10.9,10.96,483277.2670125,6.576,6.576,6.5162,6.5521,483277.267
2007-02-08 09:40:00,10.96,10.97,10.93,10.94,586916.437275,6.5521,6.5581,6.5341,6.5401,586916.4373
2007-02-08 09:50:00,10.93,10.95,10.9,10.91,211237.1335125,6.5341,6.5461,6.5162,6.5222,211237.1335
2007-02-08 10:00:00,10.9,10.94,10.9,10.94,167893.425675,6.5162,6.5401,6.5162,6.5401,167893.4257
2007-02-08 10:10:00,10.93,10.96,10.92,10.93,251535.615975,6.5341,6.5521,6.5282,6.5341,251535.616
2007-02-08 10:20:00,10.92,10.93,10.9,10.92,194183.8714125,6.5282,6.5341,6.5162,6.5282,194183.8714
2007-02-08 10:30:00,10.92,10.94,10.91,10.94,199868.2921125,6.5282,6.5401,6.5222,6.5401,199868.2921
2007-02-08 10:40:00,10.93,10.95,10.93,10.93,313353.6910875,6.5341,6.5461,6.5341,6.5341,313353.6911
2007-02-08 10:50:00,10.92,10.95,10.92,10.94,172359.756225,6.5282,6.5461,6.5282,6.5401,172359.7562
2007-02-08 11:00:00,10.94,10.95,10.94,10.94,150231.1185,6.5401,6.5461,6.5401,6.5401,150231.1185
2007-02-08 11:10:00,10.94,10.96,10.94,10.96,175303.4740875,6.5401,6.5521,6.5401,6.5521,175303.4741
2007-02-08 11:20:00,10.95,10.96,10.95,10.96,38674.3622625,6.5461,6.5521,6.5461,6.5521,38674.3623
2007-02-08 11:30:00,10.96,10.96,10.95,10.96,63645.2103375,6.5521,6.5521,6.5461,6.5521,63645.2103
2007-02-08 11:40:00,10.96,10.97,10.95,10.97,152058.253725,6.5521,6.5581,6.5461,6.5581,152058.2537
2007-02-08 11:50:00,10.97,10.97,10.93,10.94,134192.931525,6.5581,6.5581,6.5341,6.5401,134192.9315
2007-02-08 12:00:00,10.93,10.95,10.91,10.92,191138.6460375,6.5341,6.5461,6.5222,6.5282,191138.646
2007-02-08 12:10:00,10.92,10.93,10.92,10.92,106176.858075,6.5282,6.5341,6.5282,6.5282,106176.8581
2007-02-08 12:20:00,10.92,10.94,10.91,10.92,200375.829675,6.5282,6.5401,6.5222,6.5282,200375.8297
2007-02-08 12:30:00,10.93,10.93,10.92,10.93,168806.9932875,6.5341,6.5341,6.5282,6.5341,168806.9933
2007-02-08 12:40:00,10.93,10.94,10.92,10.93,84454.2504,6.5341,6.5401,6.5282,6.5341,84454.2504
2007-02-08 12:50:00,10.93,10.95,10.93,10.95,166979.8580625,6.5341,6.5461,6.5341,6.5461,166979.8581
2007-02-08 13:00:00,10.95,10.95,10.93,10.95,116023.0867875,6.5461,6.5461,6.5341,6.5461,116023.0868
2007-02-08 13:10:00,10.95,10.96,10.95,10.95,52986.921525,6.5461,6.5521,6.5461,6.5461,52986.9215
2007-02-08 13:20:00,10.95,10.96,10.95,10.95,32989.9415625,6.5461,6.5521,6.5461,6.5461,32989.9416
2007-02-08 13:30:00,10.96,10.96,10.95,10.95,45881.39565,6.5521,6.5521,6.5461,6.5461,45881.3956
2007-02-08 13:40:00,10.96,10.96,10.95,10.95,205958.7428625,6.5521,6.5521,6.5461,6.5461,205958.7429
2007-02-08 13:50:00,10.95,10.95,10.93,10.93,194285.378925,6.5461,6.5461,6.5341,6.5341,194285.3789
2007-02-08 14:00:00,10.93,10.94,10.92,10.94,145764.78795,6.5341,6.5401,6.5282,6.5401,145764.788
2007-02-08 14:10:00,10.94,10.95,10.92,10.92,208293.41565,6.5401,6.5461,6.5282,6.5282,208293.4156
2007-02-08 14:20:00,10.92,10.95,10.92,10.94,292646.1585375,6.5282,6.5461,6.5282,6.5401,292646.1585
2007-02-08 14:30:00,10.94,10.95,10.93,10.94,217835.121825,6.5401,6.5461,6.5341,6.5401,217835.1218
2007-02-08 14:40:00,10.95,10.95,10.94,10.95,176623.07175,6.5461,6.5461,6.5401,6.5461,176623.0718
2007-02-08 14:50:00,10.95,10.98,10.94,10.98,221996.9298375,6.5461,6.564,6.5401,6.564,221996.9298
2007-02-08 15:00:00,10.97,10.98,10.95,10.95,86788.9231875,6.5581,6.564,6.5461,6.5461,86788.9232
2007-02-08 15:10:00,10.95,10.96,10.95,10.95,99883.3923,6.5461,6.5521,6.5461,6.5461,99883.3923
2007-02-08 15:20:00,10.95,10.95,10.93,10.95,312237.10845,6.5461,6.5461,6.5341,6.5461,312237.1084
2007-02-08 15:30:00,10.95,10.98,10.95,10.98,301071.282075,6.5461,6.564,6.5461,6.564,301071.2821
2007-02-08 15:40:00,10.98,10.98,10.93,10.93,253159.736175,6.564,6.564,6.5341,6.5341,253159.7362
2007-02-08 15:50:00,10.94,10.94,10.92,10.93,261686.367225,6.5401,6.5401,6.5282,6.5341,261686.3672
2007-02-09 09:30:00,10.95,10.98,10.86,10.98,866874.15675,6.5461,6.564,6.4923,6.564,866874.1568
2007-02-09 09:40:00,10.99,10.99,10.96,10.97,111353.7412125,6.57,6.57,6.5521,6.5581,111353.7412
2007-02-09 09:50:00,10.97,10.97,10.93,10.93,130132.631025,6.5581,6.5581,6.5341,6.5341,130132.631
2007-02-09 10:00:00,10.93,10.98,10.92,10.97,348069.2603625,6.5341,6.564,6.5282,6.5581,348069.2604
2007-02-09 10:10:00,10.97,10.98,10.92,10.95,378927.5441625,6.5581,6.564,6.5282,6.5461,378927.5442
2007-02-09 10:20:00,10.95,10.96,10.95,10.95,124955.7478875,6.5461,6.5521,6.5461,6.5461,124955.7479
2007-02-09 10:30:00,10.95,10.95,10.94,10.95,94909.5241875,6.5461,6.5461,6.5401,6.5461,94909.5242
2007-02-09 10:40:00,10.95,10.96,10.94,10.95,499721.4840375,6.5461,6.5521,6.5401,6.5461,499721.484
2007-02-09 10:50:00,10.95,10.96,10.94,10.96,716947.5607875,6.5461,6.5521,6.5401,6.5521,716947.5608
2007-02-09 11:00:00,10.96,10.97,10.95,10.97,174998.95155,6.5521,6.5581,6.5461,6.5581,174998.9516
2007-02-09 11:10:00,10.96,10.97,10.96,10.96,44460.290475,6.5521,6.5581,6.5521,6.5521,44460.2905
2007-02-09 11:20:00,10.97,10.98,10.97,10.98,193777.8413625,6.5581,6.564,6.5581,6.564,193777.8414
2007-02-09 11:30:00,10.98,10.98,10.97,10.98,39587.929875,6.564,6.564,6.5581,6.564,39587.9299
2007-02-09 11:40:00,10.97,10.98,10.97,10.98,37456.2721125,6.5581,6.564,6.5581,6.564,37456.2721
2007-02-09 11:50:00,10.98,10.98,10.97,10.98,208597.9381875,6.564,6.564,6.5581,6.564,208597.9382
2007-02-09 12:00:00,10.98,10.98,10.96,10.98,144648.2053125,6.564,6.564,6.5521,6.564,144648.2053
2007-02-09 12:10:00,10.98,10.98,10.96,10.96,38166.8247,6.564,6.564,6.5521,6.5521,38166.8247
2007-02-09 12:20:00,10.97,10.97,10.93,10.95,292443.1435125,6.5581,6.5581,6.5341,6.5461,292443.1435
2007-02-09 12:30:00,10.95,10.95,10.93,10.93,88616.0584125,6.5461,6.5461,6.5341,6.5341,88616.0584
2007-02-09 12:40:00,10.94,10.94,10.93,10.93,135614.0367,6.5401,6.5401,6.5341,6.5341,135614.0367
2007-02-09 12:50:00,10.94,10.94,10.92,10.92,173374.83135,6.5401,6.5401,6.5282,6.5282,173374.8314
2007-02-09 13:00:00,10.92,10.93,10.89,10.92,820485.2235375,6.5282,6.5341,6.5102,6.5282,820485.2235
2007-02-09 13:10:00,10.92,10.92,10.91,10.92,77348.724525,6.5282,6.5282,6.5222,6.5282,77348.7245
2007-02-09 13:20:00,10.92,10.92,10.91,10.91,66588.9282,6.5282,6.5282,6.5222,6.5222,66588.9282
2007-02-09 13:30:00,10.91,10.92,10.89,10.89,228899.4406875,6.5222,6.5282,6.5102,6.5102,228899.4407
2007-02-09 13:40:00,10.89,10.9,10.86,10.89,530884.290375,6.5102,6.5162,6.4923,6.5102,530884.2904
2007-02-09 13:50:00,10.89,10.9,10.88,10.88,195300.45405,6.5102,6.5162,6.5043,6.5043,195300.454
2007-02-09 14:00:00,10.88,10.89,10.87,10.88,312338.6159625,6.5043,6.5102,6.4983,6.5043,312338.616
2007-02-09 14:10:00,10.88,10.89,10.85,10.87,525707.4072375,6.5043,6.5102,6.4863,6.4983,525707.4072
2007-02-09 14:20:00,10.88,10.88,10.87,10.87,88616.0584125,6.5043,6.5043,6.4983,6.4983,88616.0584
2007-02-09 14:30:00,10.87,10.88,10.86,10.86,76333.6494,6.4983,6.5043,6.4923,6.4923,76333.6494
2007-02-09 14:40:00,10.86,10.87,10.84,10.85,259859.232,6.4923,6.4983,6.4803,6.4863,259859.232
2007-02-09 14:50:00,10.85,10.85,10.77,10.77,266355.7128,6.4863,6.4863,6.4385,6.4385,266355.7128
2007-02-09 15:00:00,10.77,10.83,10.77,10.82,270619.028325,6.4385,6.4744,6.4385,6.4684,270619.0283
2007-02-09 15:10:00,10.82,10.84,10.81,10.81,172562.77125,6.4684,6.4803,6.4624,6.4624,172562.7712
2007-02-09 15:20:00,10.81,10.82,10.77,10.78,208293.41565,6.4624,6.4684,6.4385,6.4445,208293.4156
2007-02-09 15:30:00,10.79,10.79,10.77,10.79,87296.46075,6.4505,6.4505,6.4385,6.4505,87296.4608
2007-02-09 15:40:00,10.79,10.82,10.79,10.8,139268.30715,6.4505,6.4684,6.4505,6.4564,139268.3072
2007-02-09 15:50:00,10.8,10.81,10.8,10.81,250926.5709,6.4564,6.4624,6.4564,6.4624,250926.5709
2007-02-12 09:30:00,10.68,10.76,10.65,10.68,632899.3404375,6.3847,6.4325,6.3668,6.3847,632899.3404
2007-02-12 09:40:00,10.69,10.7,10.66,10.67,179871.31215,6.3907,6.3967,6.3727,6.3787,179871.3122
2007-02-12 09:50:00,10.67,10.68,10.63,10.63,246460.24035,6.3787,6.3847,6.3548,6.3548,246460.2404
2007-02-12 10:00:00,10.64,10.64,10.6,10.6,254783.856375,6.3608,6.3608,6.3369,6.3369,254783.8564
2007-02-12 10:10:00,10.6,10.61,10.57,10.59,548140.5675,6.3369,6.3428,6.3189,6.3309,548140.5675
2007-02-12 10:20:00,10.58,10.59,10.57,10.59,322895.3972625,6.3249,6.3309,6.3189,6.3309,322895.3973
2007-02-12 10:30:00,10.59,10.62,10.58,10.59,416180.80125,6.3309,6.3488,6.3249,6.3309,416180.8012
2007-02-12 10:40:00,10.6,10.62,10.58,10.59,179972.8196625,6.3369,6.3488,6.3249,6.3309,179972.8197
2007-02-12 10:50:00,10.58,10.6,10.57,10.58,277724.5542,6.3249,6.3369,6.3189,6.3249,277724.5542
2007-02-12 11:00:00,10.58,10.6,10.57,10.59,205958.7428625,6.3249,6.3369,6.3189,6.3309,205958.7429
2007-02-12 11:10:00,10.59,10.6,10.58,10.6,136730.6193375,6.3309,6.3369,6.3249,6.3369,136730.6193
2007-02-12 11:20:00,10.6,10.6,10.58,10.59,103639.1702625,6.3369,6.3369,6.3249,6.3309,103639.1703
2007-02-12 11:30:00,10.59,10.59,10.56,10.57,240572.804625,6.3309,6.3309,6.313,6.3189,240572.8046
2007-02-12 11:40:00,10.57,10.58,10.56,10.58,182815.0300125,6.3189,6.3249,6.313,6.3249,182815.03
2007-02-12 11:50:00,10.58,10.58,10.55,10.56,154189.9114875,6.3249,6.3249,6.307,6.313,154189.9115
2007-02-12 12:00:00,10.56,10.57,10.53,10.54,364208.95485,6.313,6.3189,6.295,6.301,364208.9548
2007-02-12 12:10:00,10.54,10.54,10.53,10.53,96736.6594125,6.301,6.301,6.295,6.295,96736.6594
2007-02-12 12:20:00,10.53,10.54,10.49,10.52,417094.3688625,6.295,6.301,6.2711,6.289,417094.3689
2007-02-12 12:30:00,10.53,10.54,10.52,10.54,122925.5976375,6.295,6.301,6.289,6.301,122925.5976
2007-02-12 12:40:00,10.53,10.57,10.53,10.56,599706.38385,6.295,6.3189,6.295,6.313,599706.3838
2007-02-12 12:50:00,10.56,10.57,10.53,10.55,486728.5224375,6.313,6.3189,6.295,6.307,486728.5224
2007-02-12 13:00:00,10.55,10.57,10.54,10.55,362990.8647,6.307,6.3189,6.301,6.307,362990.8647
2007-02-12 13:10:00,10.55,10.55,10.53,10.53,211440.1485375,6.307,6.307,6.295,6.295,211440.1485
2007-02-12 13:20:00,10.53,10.54,10.53,10.53,121402.98495,6.295,6.301,6.295,6.295,121402.985
2007-02-12 13:30:00,10.54,10.54,10.53,10.54,93285.4039875,6.301,6.301,6.295,6.301,93285.404
2007-02-12 13:40:00,10.53,10.54,10.52,10.52,337715.4940875,6.295,6.301,6.289,6.289,337715.4941
2007-02-12 13:50:00,10.52,10.53,10.5,10.52,304522.5375,6.289,6.295,6.2771,6.289,304522.5375
2007-02-12 14:00:00,10.52,10.53,10.51,10.52,188499.4507125,6.289,6.295,6.2831,6.289,188499.4507
2007-02-12 14:10:00,10.52,10.53,10.52,10.53,88819.0734375,6.289,6.295,6.289,6.295,88819.0734
2007-02-12 14:20:00,10.53,10.53,10.51,10.51,156118.554225,6.295,6.295,6.2831,6.2831,156118.5542
2007-02-12 14:30:00,10.51,10.52,10.5,10.5,199259.2470375,6.2831,6.289,6.2771,6.2771,199259.247
2007-02-12 14:40:00,10.5,10.51,10.5,10.5,219459.242025,6.2771,6.2831,6.2771,6.2771,219459.242
2007-02-12 14:50:00,10.5,10.52,10.49,10.52,476374.7561625,6.2771,6.289,6.2711,6.289,476374.7562
2007-02-12 15:00:00,10.52,10.53,10.51,10.52,111049.218675,6.289,6.295,6.2831,6.289,111049.2187
2007-02-12 15:10:00,10.52,10.53,10.51,10.52,252956.72115,6.289,6.295,6.2831,6.289,252956.7212
2007-02-12 15:20:00,10.51,10.52,10.5,10.51,290514.500775,6.2831,6.289,6.2771,6.2831,290514.5008
2007-02-12 15:30:00,10.51,10.52,10.51,10.51,287266.260375,6.2831,6.289,6.2831,6.2831,287266.2604
2007-02-12 15:40:00,10.52,10.54,10.51,10.54,531493.33545,6.289,6.301,6.2831,6.301,531493.3354
2007-02-12 15:50:00,10.54,10.54,10.52,10.53,386743.622625,6.301,6.301,6.289,6.295,386743.6226
2007-02-13 09:30:00,10.45,10.48,10.43,10.45,1162159.5106125,6.2472,6.2651,6.2352,6.2472,1162159.5106
2007-02-13 09:40:00,10.45,10.46,10.35,10.36,905447.0115,6.2472,6.2532,6.1874,6.1934,905447.0115
2007-02-13 09:50:00,10.36,10.39,10.35,10.39,1015278.140025,6.1934,6.2113,6.1874,6.2113,1015278.14
2007-02-13 10:00:00,10.39,10.42,10.39,10.41,416282.3087625,6.2113,6.2293,6.2113,6.2233,416282.3088
2007-02-13 10:10:00,10.4,10.41,10.39,10.39,301578.8196375,6.2173,6.2233,6.2113,6.2113,301578.8196
2007-02-13 10:20:00,10.39,10.4,10.39,10.4,222707.482425,6.2113,6.2173,6.2113,6.2173,222707.4824
2007-02-13 10:30:00,10.39,10.4,10.39,10.4,298127.5642125,6.2113,6.2173,6.2113,6.2173,298127.5642
2007-02-13 10:40:00,10.39,10.4,10.36,10.37,452621.9982375,6.2113,6.2173,6.1934,6.1994,452621.9982
2007-02-13 10:50:00,10.36,10.39,10.36,10.38,342283.33215,6.1934,6.2113,6.1934,6.2053,342283.3321
2007-02-13 11:00:00,10.38,10.38,10.36,10.36,257017.02165,6.2053,6.2053,6.1934,6.1934,257017.0216
2007-02-13 11:10:00,10.36,10.37,10.36,10.37,89022.0884625,6.1934,6.1994,6.1934,6.1994,89022.0885
2007-02-13 11:20:00,10.36,10.37,10.36,10.37,114195.9515625,6.1934,6.1994,6.1934,6.1994,114195.9516
2007-02-13 11:30:00,10.37,10.39,10.36,10.39,387555.682725,6.1994,6.2113,6.1934,6.2113,387555.6827
2007-02-13 11:40:00,10.39,10.43,10.38,10.43,603259.1467875,6.2113,6.2352,6.2053,6.2352,603259.1468
2007-02-13 11:50:00,10.43,10.44,10.42,10.44,264833.1001125,6.2352,6.2412,6.2293,6.2412,264833.1001
2007-02-13 12:00:00,10.44,10.46,10.43,10.45,402477.2870625,6.2412,6.2532,6.2352,6.2472,402477.2871
2007-02-13 12:10:00,10.45,10.47,10.45,10.46,112774.8463875,6.2472,6.2592,6.2472,6.2532,112774.8464
2007-02-13 12:20:00,10.46,10.5,10.46,10.5,412932.56085,6.2532,6.2771,6.2532,6.2771,412932.5608
2007-02-13 12:30:00,10.49,10.52,10.49,10.52,426737.58255,6.2711,6.289,6.2711,6.289,426737.5826
2007-02-13 12:40:00,10.52,10.55,10.51,10.51,437091.348825,6.289,6.307,6.2831,6.2831,437091.3488
2007-02-13 12:50:00,10.51,10.52,10.48,10.51,262802.9498625,6.2831,6.289,6.2651,6.2831,262802.9499
2007-02-13 13:00:00,10.51,10.54,10.51,10.53,201593.919825,6.2831,6.301,6.2831,6.295,201593.9198
2007-02-13 13:10:00,10.54,10.54,10.51,10.52,117342.68445,6.301,6.301,6.2831,6.289,117342.6844
2007-02-13 13:20:00,10.51,10.52,10.5,10.5,104654.2453875,6.2831,6.289,6.2771,6.2771,104654.2454
2007-02-13 13:30:00,10.5,10.51,10.5,10.51,51768.831375,6.2771,6.2831,6.2771,6.2831,51768.8314
2007-02-13 13:40:00,10.5,10.51,10.5,10.51,214079.3438625,6.2771,6.2831,6.2771,6.2831,214079.3439
2007-02-13 13:50:00,10.51,10.52,10.49,10.5,179668.297125,6.2831,6.289,6.2711,6.2771,179668.2971
2007-02-13 14:00:00,10.51,10.54,10.5,10.54,265239.1301625,6.2831,6.301,6.2771,6.301,265239.1302
2007-02-13 14:10:00,10.54,10.58,10.53,10.57,333350.67105,6.301,6.3249,6.295,6.3189,333350.671
2007-02-13 14:20:00,10.57,10.58,10.57,10.57,80495.4574125,6.3189,6.3249,6.3189,6.3189,80495.4574
2007-02-13 14:30:00,10.58,10.58,10.57,10.57,82525.6076625,6.3249,6.3249,6.3189,6.3189,82525.6077
2007-02-13 14:40:00,10.57,10.58,10.54,10.56,220169.7946125,6.3189,6.3249,6.301,6.313,220169.7946
2007-02-13 14:50:00,10.56,10.57,10.54,10.56,548039.0599875,6.313,6.3189,6.301,6.313,548039.06
2007-02-13 15:00:00,10.56,10.57,10.55,10.57,106887.4106625,6.313,6.3189,6.307,6.3189,106887.4107
2007-02-13 15:10:00,10.57,10.57,10.54,10.55,231234.113475,6.3189,6.3189,6.301,6.307,231234.1135
2007-02-13 15:20:00,10.54,10.54,10.53,10.53,154697.44905,6.301,6.301,6.295,6.295,154697.449
2007-02-13 15:30:00,10.53,10.56,10.52,10.56,540324.4890375,6.295,6.313,6.289,6.313,540324.489
2007-02-13 15:40:00,10.56,10.57,10.54,10.55,395879.29875,6.313,6.3189,6.301,6.307,395879.2988
2007-02-13 15:50:00,10.55,10.57,10.54,10.57,520429.0165875,6.307,6.3189,6.301,6.3189,520429.0166
2007-02-14 09:30:00,10.68,10.78,10.67,10.71,345024.0349875,6.3847,6.4445,6.3787,6.4026,345024.035
2007-02-14 09:40:00,10.71,10.76,10.71,10.74,376998.901425,6.4026,6.4325,6.4026,6.4206,376998.9014
2007-02-14 09:50:00,10.74,10.74,10.71,10.72,264021.0400125,6.4206,6.4206,6.4026,6.4086,264021.04
2007-02-14 10:00:00,10.72,10.83,10.71,10.83,703142.5390875,6.4086,6.4744,6.4026,6.4744,703142.5391
2007-02-14 10:10:00,10.83,10.85,10.81,10.84,663859.13175,6.4744,6.4863,6.4624,6.4803,663859.1317
2007-02-14 10:20:00,10.84,10.85,10.84,10.84,60498.47745,6.4803,6.4863,6.4803,6.4803,60498.4774
2007-02-14 10:30:00,10.85,10.88,10.84,10.88,342080.317125,6.4863,6.5043,6.4803,6.5043,342080.3171
2007-02-14 10:40:00,10.88,10.89,10.87,10.89,216414.01665,6.5043,6.5102,6.4983,6.5102,216414.0166
2007-02-14 10:50:00,10.89,10.9,10.86,10.9,277521.539175,6.5102,6.5162,6.4923,6.5162,277521.5392
2007-02-14 11:00:00,10.9,10.96,10.89,10.96,369182.8229625,6.5162,6.5521,6.5102,6.5521,369182.823
2007-02-14 11:10:00,10.96,10.96,10.93,10.96,232756.7261625,6.5521,6.5521,6.5341,6.5521,232756.7262
2007-02-14 11:20:00,10.95,10.98,10.95,10.96,145257.2503875,6.5461,6.564,6.5461,6.5521,145257.2504
2007-02-14 11:30:00,10.96,10.97,10.95,10.97,284525.5575375,6.5521,6.5581,6.5461,6.5581,284525.5575
2007-02-14 11:40:00,10.97,10.97,10.96,10.97,60092.4474,6.5581,6.5581,6.5521,6.5581,60092.4474
2007-02-14 11:50:00,10.97,10.98,10.96,10.98,154189.9114875,6.5581,6.564,6.5521,6.564,154189.9115
2007-02-14 12:00:00,10.98,10.98,10.95,10.95,178247.19195,6.564,6.564,6.5461,6.5461,178247.192
2007-02-14 12:10:00,10.96,10.96,10.95,10.96,50449.2337125,6.5521,6.5521,6.5461,6.5521,50449.2337
2007-02-14 12:20:00,10.96,10.96,10.95,10.95,173374.83135,6.5521,6.5521,6.5461,6.5461,173374.8314
2007-02-14 12:30:00,10.95,10.95,10.93,10.94,448460.190225,6.5461,6.5461,6.5341,6.5401,448460.1902
2007-02-14 12:40:00,10.95,10.95,10.93,10.94,305131.582575,6.5461,6.5461,6.5341,6.5401,305131.5826
2007-02-14 12:50:00,10.95,10.95,10.94,10.94,489367.7177625,6.5461,6.5461,6.5401,6.5401,489367.7178
2007-02-14 13:00:00,10.95,10.95,10.94,10.94,269400.938175,6.5461,6.5461,6.5401,6.5401,269400.9382
2007-02-14 13:10:00,10.95,10.95,10.93,10.93,307161.732825,6.5461,6.5461,6.5341,6.5341,307161.7328
2007-02-14 13:20:00,10.94,10.94,10.93,10.94,185860.2553875,6.5401,6.5401,6.5341,6.5401,185860.2554
2007-02-14 13:30:00,10.94,10.95,10.93,10.94,280059.2269875,6.5401,6.5461,6.5341,6.5401,280059.227
2007-02-14 13:40:00,10.95,10.96,10.94,10.96,183830.1051375,6.5461,6.5521,6.5401,6.5521,183830.1051
2007-02-14 13:50:00,10.95,10.96,10.95,10.95,175303.4740875,6.5461,6.5521,6.5461,6.5461,175303.4741
2007-02-14 14:00:00,10.95,10.98,10.95,10.98,234177.8313375,6.5461,6.564,6.5461,6.564,234177.8313
2007-02-14 14:10:00,10.98,11.0,10.97,11.0,498198.87135,6.564,6.576,6.5581,6.576,498198.8714
2007-02-14 14:20:00,10.99,11.0,10.94,10.95,547023.9848625,6.57,6.576,6.5401,6.5461,547023.9849
2007-02-14 14:30:00,10.95,10.97,10.95,10.97,300969.7745625,6.5461,6.5581,6.5461,6.5581,300969.7746
2007-02-14 14:40:00,10.97,10.98,10.95,10.96,159366.794625,6.5581,6.564,6.5461,6.5521,159366.7946
2007-02-14 14:50:00,10.96,10.96,10.95,10.96,157336.644375,6.5521,6.5521,6.5461,6.5521,157336.6444
2007-02-14 15:00:00,10.96,11.0,10.95,11.0,434147.6309625,6.5521,6.576,6.5461,6.576,434147.631
2007-02-14 15:10:00,11.0,11.02,10.99,11.02,251332.60095,6.576,6.588,6.57,6.588,251332.601
2007-02-14 15:20:00,11.02,11.02,11.0,11.01,302086.3572,6.588,6.588,6.576,6.582,302086.3572
2007-02-14 15:30:00,11.01,11.04,11.0,11.02,864031.9464,6.582,6.5999,6.576,6.588,864031.9464
2007-02-14 15:40:00,11.02,11.03,11.0,11.01,529869.21525,6.588,6.5939,6.576,6.582,529869.2152
2007-02-14 15:50:00,11.0,11.01,10.96,10.97,1116379.622475,6.576,6.582,6.5521,6.5581,1116379.6225
2007-02-15 09:30:00,10.99,11.07,10.99,11.02,416789.846325,6.57,6.6178,6.57,6.588,416789.8463
2007-02-15 09:40:00,11.02,11.03,10.99,11.02,297924.5491875,6.588,6.5939,6.57,6.588,297924.5492
2007-02-15 09:50:00,11.02,11.07,11.02,11.06,288281.3355,6.588,6.6178,6.588,6.6119,288281.3355
2007-02-15 10:00:00,11.05,11.07,11.05,11.05,306958.7178,6.6059,6.6178,6.6059,6.6059,306958.7178
2007-02-15 10:10:00,11.06,11.06,11.05,11.05,94503.4941375,6.6119,6.6119,6.6059,6.6059,94503.4941
2007-02-15 10:20:00,11.05,11.06,11.05,11.06,121301.4774375,6.6059,6.6119,6.6059,6.6119,121301.4774
2007-02-15 10:30:00,11.06,11.06,11.04,11.04,312846.153525,6.6119,6.6119,6.5999,6.5999,312846.1535
2007-02-15 10:40:00,11.04,11.05,11.03,11.03,166370.8129875,6.5999,6.6059,6.5939,6.5939,166370.813
2007-02-15 10:50:00,11.03,11.04,11.03,11.03,55118.5792875,6.5939,6.5999,6.5939,6.5939,55118.5793
2007-02-15 11:00:00,11.03,11.06,11.01,11.05,851546.5223625,6.5939,6.6119,6.582,6.6059,851546.5224
2007-02-15 11:10:00,11.06,11.06,11.05,11.06,36745.719525,6.6119,6.6119,6.6059,6.6119,36745.7195
2007-02-15 11:20:00,11.06,11.06,11.02,11.03,284627.06505,6.6119,6.6119,6.588,6.5939,284627.065
2007-02-15 11:30:00,11.04,11.04,11.03,11.04,210831.1034625,6.5999,6.5999,6.5939,6.5999,210831.1035
2007-02-15 11:40:00,11.04,11.04,11.03,11.04,105973.84305,6.5999,6.5999,6.5939,6.5999,105973.843
2007-02-15 11:50:00,11.04,11.05,11.03,11.05,201593.919825,6.5999,6.6059,6.5939,6.6059,201593.9198
2007-02-15 12:00:00,11.04,11.05,11.04,11.04,52073.3539125,6.5999,6.6059,6.5999,6.5999,52073.3539
2007-02-15 12:10:00,11.05,11.05,11.03,11.04,446734.5625125,6.6059,6.6059,6.5939,6.5999,446734.5625
2007-02-15 12:20:00,11.04,11.04,11.03,11.03,38166.8247,6.5999,6.5999,6.5939,6.5939,38166.8247
2007-02-15 12:30:00,11.04,11.05,11.02,11.03,201796.93485,6.5999,6.6059,6.588,6.5939,201796.9348
2007-02-15 12:40:00,11.03,11.03,11.02,11.03,98563.7946375,6.5939,6.5939,6.588,6.5939,98563.7946
2007-02-15 12:50:00,11.03,11.03,11.02,11.02,37659.2871375,6.5939,6.5939,6.588,6.588,37659.2871
2007-02-15 13:00:00,11.03,11.04,11.03,11.04,88717.565925,6.5939,6.5999,6.5939,6.5999,88717.5659
2007-02-15 13:10:00,11.03,11.04,11.02,11.03,111962.7862875,6.5939,6.5999,6.588,6.5939,111962.7863
2007-02-15 13:20:00,11.03,11.03,11.02,11.02,58062.29715,6.5939,6.5939,6.588,6.588,58062.2972
2007-02-15 13:30:00,11.02,11.03,11.02,11.02,60802.9999875,6.588,6.5939,6.588,6.588,60803.0
2007-02-15 13:40:00,11.03,11.03,11.02,11.02,317210.9765625,6.5939,6.5939,6.588,6.588,317210.9766
2007-02-15 13:50:00,11.02,11.03,11.02,11.02,87803.9983125,6.588,6.5939,6.588,6.588,87803.9983
2007-02-15 14:00:00,11.02,11.03,11.02,11.03,74100.484125,6.588,6.5939,6.588,6.5939,74100.4841
2007-02-15 14:10:00,11.03,11.05,11.02,11.04,274577.8213125,6.5939,6.6059,6.588,6.5999,274577.8213
2007-02-15 14:20:00,11.04,11.05,11.03,11.04,152261.26875,6.5999,6.6059,6.5939,6.5999,152261.2688
2007-02-15 14:30:00,11.04,11.04,11.02,11.04,167893.425675,6.5999,6.5999,6.588,6.5999,167893.4257
2007-02-15 14:40:00,11.04,11.05,11.03,11.05,100898.467425,6.5999,6.6059,6.5939,6.6059,100898.4674
2007-02-15 14:50:00,11.05,11.05,11.02,11.02,555855.13845,6.6059,6.6059,6.588,6.588,555855.1384
2007-02-15 15:00:00,11.03,11.05,11.02,11.03,405725.5274625,6.5939,6.6059,6.588,6.5939,405725.5275
2007-02-15 15:10:00,11.04,11.04,11.02,11.04,761103.328725,6.5999,6.5999,6.588,6.5999,761103.3287
2007-02-15 15:20:00,11.04,11.06,11.03,11.05,196924.57425,6.5999,6.6119,6.5939,6.6059,196924.5742
2007-02-15 15:30:00,11.06,11.06,11.04,11.06,451911.44565,6.6119,6.6119,6.5999,6.6119,451911.4456
2007-02-15 15:40:00,11.06,11.06,11.05,11.05,295082.3388375,6.6119,6.6119,6.6059,6.6059,295082.3388
2007-02-15 15:50:00,11.05,11.06,10.99,11.0,1460388.5823375,6.6059,6.6119,6.57,6.576,1460388.5823
2007-02-16 09:30:00,11.07,11.07,10.94,10.97,199259.2470375,6.6178,6.6178,6.5401,6.5581,199259.247
2007-02-16 09:40:00,10.98,10.98,10.96,10.97,171649.2036375,6.564,6.564,6.5521,6.5581,171649.2036
2007-02-16 09:50:00,10.98,10.98,10.96,10.96,225245.1702375,6.564,6.564,6.5521,6.5521,225245.1702
2007-02-16 10:00:00,10.96,10.97,10.95,10.96,181596.9398625,6.5521,6.5581,6.5461,6.5521,181596.9399
2007-02-16 10:10:00,10.97,10.97,10.95,10.96,143633.1301875,6.5581,6.5581,6.5461,6.5521,143633.1302
2007-02-16 10:20:00,10.96,10.97,10.95,10.96,151246.193625,6.5521,6.5581,6.5461,6.5521,151246.1936
2007-02-16 10:30:00,10.97,10.97,10.95,10.96,149419.0584,6.5581,6.5581,6.5461,6.5521,149419.0584
2007-02-16 10:40:00,10.96,11.02,10.96,11.01,151347.7011375,6.5521,6.588,6.5521,6.582,151347.7011
2007-02-16 10:50:00,11.02,11.02,11.01,11.02,125361.7779375,6.588,6.588,6.582,6.588,125361.7779
2007-02-16 11:00:00,11.01,11.02,11.01,11.01,28929.6410625,6.582,6.588,6.582,6.582,28929.6411
2007-02-16 11:10:00,11.02,11.02,10.99,11.01,111455.248725,6.588,6.588,6.57,6.582,111455.2487
2007-02-16 11:20:00,11.01,11.01,11.0,11.01,32279.388975,6.582,6.582,6.576,6.582,32279.389
2007-02-16 11:30:00,11.0,11.01,10.99,10.99,37862.3021625,6.576,6.582,6.57,6.57,37862.3022
2007-02-16 11:40:00,10.99,11.01,10.99,11.01,66893.4507375,6.57,6.582,6.57,6.582,66893.4507
2007-02-16 11:50:00,11.01,11.01,11.0,11.0,31873.358925,6.582,6.582,6.576,6.576,31873.3589
2007-02-16 12:00:00,11.0,11.01,10.99,11.0,58062.29715,6.576,6.582,6.57,6.576,58062.2972
2007-02-16 12:10:00,11.01,11.02,11.0,11.02,55118.5792875,6.582,6.588,6.576,6.588,55118.5793
2007-02-16 12:20:00,11.02,11.02,11.01,11.01,10658.2888125,6.588,6.588,6.582,6.582,10658.2888
2007-02-16 12:30:00,11.02,11.02,11.0,11.0,33192.9565875,6.588,6.588,6.576,6.576,33192.9566
2007-02-16 12:40:00,11.0,11.01,11.0,11.0,63746.71785,6.576,6.582,6.576,6.576,63746.7178
2007-02-16 12:50:00,10.99,11.0,10.98,11.0,128914.540875,6.57,6.576,6.564,6.576,128914.5409
2007-02-16 13:00:00,11.0,11.01,10.99,11.01,58265.312175,6.576,6.582,6.57,6.582,58265.3122
2007-02-16 13:10:00,11.0,11.01,11.0,11.0,22839.1903125,6.576,6.582,6.576,6.576,22839.1903
2007-02-16 13:20:00,11.0,11.01,11.0,11.01,20606.0250375,6.576,6.582,6.576,6.582,20606.025
2007-02-16 13:30:00,11.01,11.01,11.0,11.01,18169.8447375,6.582,6.582,6.576,6.582,18169.8447
2007-02-16 13:40:00,11.0,11.01,11.0,11.01,50550.741225,6.576,6.582,6.576,6.582,50550.7412
2007-02-16 13:50:00,11.0,11.01,11.0,11.0,70750.7362125,6.576,6.582,6.576,6.576,70750.7362
2007-02-16 14:00:00,11.01,11.02,11.0,11.01,43242.200325,6.582,6.588,6.576,6.582,43242.2003
2007-02-16 14:10:00,11.02,11.05,11.01,11.04,182205.9849375,6.588,6.6059,6.582,6.5999,182205.9849
2007-02-16 14:20:00,11.04,11.05,11.04,11.05,125260.270425,6.5999,6.6059,6.5999,6.6059,125260.2704
2007-02-16 14:30:00,11.04,11.05,11.04,11.05,31873.358925,6.5999,6.6059,6.5999,6.6059,31873.3589
2007-02-16 14:40:00,11.04,11.05,11.04,11.05,24767.83305,6.5999,6.6059,6.5999,6.6059,24767.833
2007-02-16 14:50:00,11.05,11.05,11.04,11.04,32177.8814625,6.6059,6.6059,6.5999,6.5999,32177.8815
2007-02-16 15:00:00,11.05,11.05,11.04,11.04,70243.19865,6.6059,6.6059,6.5999,6.5999,70243.1986
2007-02-16 15:10:00,11.05,11.05,11.04,11.04,64964.808,6.6059,6.6059,6.5999,6.5999,64964.808
2007-02-16 15:20:00,11.05,11.06,11.04,11.06,124549.7178375,6.6059,6.6119,6.5999,6.6119,124549.7178
2007-02-16 15:30:00,11.05,11.05,11.02,11.04,236817.0266625,6.6059,6.6059,6.588,6.5999,236817.0267
2007-02-16 15:40:00,11.04,11.06,11.03,11.06,162615.035025,6.5999,6.6119,6.5939,6.6119,162615.035
2007-02-16 15:50:00,11.05,11.06,11.05,11.06,122113.5375375,6.6059,6.6119,6.6059,6.6119,122113.5375
2007-02-20 09:30:00,11.07,11.27,11.01,11.09,458813.9565,6.6178,6.7374,6.582,6.6298,458813.9565
2007-02-20 09:40:00,11.09,11.11,11.04,11.11,226463.2603875,6.6298,6.6418,6.5999,6.6418,226463.2604
2007-02-20 09:50:00,11.11,11.12,11.08,11.09,391412.9682,6.6418,6.6477,6.6238,6.6298,391412.9682
2007-02-20 10:00:00,11.09,11.09,11.01,11.03,521038.0616625,6.6298,6.6298,6.582,6.5939,521038.0617
2007-02-20 10:10:00,11.03,11.04,11.02,11.04,117444.1919625,6.5939,6.5999,6.588,6.5999,117444.192
2007-02-20 10:20:00,11.04,11.09,11.02,11.05,228290.3956125,6.5999,6.6298,6.588,6.6059,228290.3956
2007-02-20 10:30:00,11.05,11.08,11.05,11.07,182510.507475,6.6059,6.6238,6.6059,6.6178,182510.5075
2007-02-20 10:40:00,11.07,11.08,11.07,11.08,237527.57925,6.6178,6.6238,6.6178,6.6238,237527.5792
2007-02-20 10:50:00,11.08,11.08,11.07,11.07,39384.91485,6.6238,6.6238,6.6178,6.6178,39384.9148
2007-02-20 11:00:00,11.08,11.12,11.07,11.12,262092.397275,6.6238,6.6477,6.6178,6.6477,262092.3973
2007-02-20 11:10:00,11.12,11.14,11.11,11.12,119271.3271875,6.6477,6.6597,6.6418,6.6477,119271.3272
2007-02-20 11:20:00,11.12,11.12,11.11,11.11,71968.8263625,6.6477,6.6477,6.6418,6.6418,71968.8264
2007-02-20 11:30:00,11.12,11.16,11.11,11.15,257829.08175,6.6477,6.6716,6.6418,6.6657,257829.0818
2007-02-20 11:40:00,11.16,11.16,11.15,11.15,60092.4474,6.6716,6.6716,6.6657,6.6657,60092.4474
2007-02-20 11:50:00,11.16,11.16,11.15,11.15,28523.6110125,6.6716,6.6716,6.6657,6.6657,28523.611
2007-02-20 12:00:00,11.15,11.2,11.15,11.19,203015.025,6.6657,6.6956,6.6657,6.6896,203015.025
2007-02-20 12:10:00,11.2,11.21,11.2,11.2,259047.1719,6.6956,6.7015,6.6956,6.6956,259047.1719
2007-02-20 12:20:00,11.19,11.2,11.16,11.16,76435.1569125,6.6896,6.6956,6.6716,6.6716,76435.1569
2007-02-20 12:30:00,11.17,11.18,11.15,11.16,143328.60765,6.6776,6.6836,6.6657,6.6716,143328.6076
2007-02-20 12:40:00,11.16,11.17,11.15,11.15,85875.355575,6.6716,6.6776,6.6657,6.6657,85875.3556
2007-02-20 12:50:00,11.16,11.16,11.15,11.16,74709.5292,6.6716,6.6716,6.6657,6.6716,74709.5292
2007-02-20 13:00:00,11.16,11.16,11.14,11.14,135106.4991375,6.6716,6.6716,6.6597,6.6597,135106.4991
2007-02-20 13:10:00,11.13,11.14,11.13,11.13,60396.9699375,6.6537,6.6597,6.6537,6.6537,60396.9699
2007-02-20 13:20:00,11.14,11.15,11.11,11.12,146272.3255125,6.6597,6.6657,6.6418,6.6477,146272.3255
2007-02-20 13:30:00,11.12,11.13,11.1,11.13,273359.7311625,6.6477,6.6537,6.6358,6.6537,273359.7312
2007-02-20 13:40:00,11.13,11.13,11.12,11.13,102624.0951375,6.6537,6.6537,6.6477,6.6537,102624.0951
2007-02-20 13:50:00,11.12,11.15,11.12,11.15,192864.27375,6.6477,6.6657,6.6477,6.6657,192864.2738
2007-02-20 14:00:00,11.15,11.15,11.13,11.14,110440.1736,6.6657,6.6657,6.6537,6.6597,110440.1736
2007-02-20 14:10:00,11.14,11.14,11.13,11.14,104857.2604125,6.6597,6.6597,6.6537,6.6597,104857.2604
2007-02-20 14:20:00,11.13,11.14,11.13,11.14,80698.4724375,6.6537,6.6597,6.6537,6.6597,80698.4724
2007-02-20 14:30:00,11.13,11.14,11.12,11.14,151753.7311875,6.6537,6.6597,6.6477,6.6597,151753.7312
2007-02-20 14:40:00,11.14,11.2,11.13,11.2,358423.0266375,6.6597,6.6956,6.6537,6.6956,358423.0266
2007-02-20 14:50:00,11.19,11.21,11.19,11.21,259351.6944375,6.6896,6.7015,6.6896,6.7015,259351.6944
2007-02-20 15:00:00,11.21,11.21,11.2,11.2,580825.986525,6.7015,6.7015,6.6956,6.6956,580825.9865
2007-02-20 15:10:00,11.21,11.21,11.17,11.2,301477.312125,6.7015,6.7015,6.6776,6.6956,301477.3121
2007-02-20 15:20:00,11.19,11.2,11.18,11.2,295183.84635,6.6896,6.6956,6.6836,6.6956,295183.8464
2007-02-20 15:30:00,11.19,11.21,11.18,11.19,181901.4624,6.6896,6.7015,6.6836,6.6896,181901.4624
2007-02-20 15:40:00,11.19,11.21,11.19,11.19,368675.2854,6.6896,6.7015,6.6896,6.6896,368675.2854
2007-02-20 15:50:00,11.19,11.2,11.17,11.18,493326.51075,6.6896,6.6956,6.6776,6.6836,493326.5108
2007-02-21 09:30:00,11.18,11.18,11.09,11.1,414353.666025,6.6836,6.6836,6.6298,6.6358,414353.666
2007-02-21 09:40:00,11.11,11.16,11.11,11.16,248693.405625,6.6418,6.6716,6.6418,6.6716,248693.4056
2007-02-21 09:50:00,11.15,11.16,11.14,11.14,102015.0500625,6.6657,6.6716,6.6597,6.6597,102015.0501
2007-02-21 10:00:00,11.14,11.17,11.14,11.16,181596.9398625,6.6597,6.6776,6.6597,6.6716,181596.9399
2007-02-21 10:10:00,11.17,11.19,11.16,11.19,585495.3321,6.6776,6.6896,6.6716,6.6896,585495.3321
2007-02-21 10:20:00,11.19,11.19,11.18,11.18,12383.916525,6.6896,6.6896,6.6836,6.6836,12383.9165
2007-02-21 10:30:00,11.19,11.19,11.15,11.17,235497.429,6.6896,6.6896,6.6657,6.6776,235497.429
2007-02-21 10:40:00,11.17,11.17,11.16,11.17,28929.6410625,6.6776,6.6776,6.6716,6.6776,28929.6411
2007-02-21 10:50:00,11.17,11.2,11.16,11.2,425113.46235,6.6776,6.6956,6.6716,6.6956,425113.4624
2007-02-21 11:00:00,11.19,11.2,11.18,11.2,81510.5325375,6.6896,6.6956,6.6836,6.6956,81510.5325
2007-02-21 11:10:00,11.2,11.21,11.19,11.21,152768.8063125,6.6956,6.7015,6.6896,6.7015,152768.8063
2007-02-21 11:20:00,11.2,11.22,11.2,11.22,120590.92485,6.6956,6.7075,6.6956,6.7075,120590.9248
2007-02-21 11:30:00,11.21,11.22,11.21,11.22,137339.6644125,6.7015,6.7075,6.7015,6.7075,137339.6644
2007-02-21 11:40:00,11.22,11.22,11.21,11.22,31162.8063375,6.7075,6.7075,6.7015,6.7075,31162.8063
2007-02-21 11:50:00,11.21,11.22,11.21,11.22,72780.8864625,6.7015,6.7075,6.7015,6.7075,72780.8865
2007-02-21 12:00:00,11.22,11.24,11.21,11.23,197127.589275,6.7075,6.7195,6.7015,6.7135,197127.5893
2007-02-21 12:10:00,11.23,11.25,11.23,11.24,138456.24705,6.7135,6.7255,6.7135,6.7195,138456.247
2007-02-21 12:20:00,11.24,11.27,11.24,11.27,296097.4139625,6.7195,6.7374,6.7195,6.7374,296097.414
2007-02-21 12:30:00,11.26,11.28,11.26,11.28,270720.5358375,6.7314,6.7434,6.7314,6.7434,270720.5358
2007-02-21 12:40:00,11.28,11.28,11.25,11.26,217023.061725,6.7434,6.7434,6.7255,6.7314,217023.0617
2007-02-21 12:50:00,11.26,11.27,11.25,11.26,141399.9649125,6.7314,6.7374,6.7255,6.7314,141399.9649
2007-02-21 13:00:00,11.26,11.26,11.25,11.25,53595.9666,6.7314,6.7314,6.7255,6.7255,53595.9666
2007-02-21 13:10:00,11.25,11.26,11.25,11.26,56641.191975,6.7255,6.7314,6.7255,6.7314,56641.192
2007-02-21 13:20:00,11.25,11.27,11.25,11.27,210831.1034625,6.7255,6.7374,6.7255,6.7374,210831.1035
2007-02-21 13:30:00,11.27,11.28,11.26,11.28,236004.9665625,6.7374,6.7434,6.7314,6.7434,236004.9666
2007-02-21 13:40:00,11.27,11.28,11.23,11.23,204233.11515,6.7374,6.7434,6.7135,6.7135,204233.1152
2007-02-21 13:50:00,11.23,11.25,11.23,11.25,124143.6877875,6.7135,6.7255,6.7135,6.7255,124143.6878
2007-02-21 14:00:00,11.25,11.28,11.25,11.26,504796.8596625,6.7255,6.7434,6.7255,6.7314,504796.8597
2007-02-21 14:10:00,11.26,11.27,11.21,11.23,239151.69945,6.7314,6.7374,6.7015,6.7135,239151.6994
2007-02-21 14:20:00,11.24,11.24,11.23,11.23,39892.4524125,6.7195,6.7195,6.7135,6.7135,39892.4524
2007-02-21 14:30:00,11.24,11.24,11.23,11.23,29944.7161875,6.7195,6.7195,6.7135,6.7135,29944.7162
2007-02-21 14:40:00,11.23,11.24,11.23,11.23,102218.0650875,6.7135,6.7195,6.7135,6.7135,102218.0651
2007-02-21 14:50:00,11.23,11.24,11.23,11.23,35020.0918125,6.7135,6.7195,6.7135,6.7135,35020.0918
2007-02-21 15:00:00,11.24,11.25,11.22,11.24,288991.8880875,6.7195,6.7255,6.7075,6.7195,288991.8881
2007-02-21 15:10:00,11.24,11.25,11.24,11.24,37963.809675,6.7195,6.7255,6.7195,6.7195,37963.8097
2007-02-21 15:20:00,11.24,11.25,11.24,11.24,57250.23705,6.7195,6.7255,6.7195,6.7195,57250.237
2007-02-21 15:30:00,11.25,11.28,11.24,11.28,561438.0516375,6.7255,6.7434,6.7195,6.7434,561438.0516
2007-02-21 15:40:00,11.28,11.31,11.27,11.3,502462.186875,6.7434,6.7613,6.7374,6.7553,502462.1869
2007-02-21 15:50:00,11.31,11.32,11.3,11.3,424808.9398125,6.7613,6.7673,6.7553,6.7553,424808.9398
2007-02-22 09:30:00,11.31,11.33,11.26,11.29,659900.3387625,6.7613,6.7733,6.7314,6.7494,659900.3388
2007-02-22 09:40:00,11.3,11.35,11.3,11.34,320357.70945,6.7553,6.7852,6.7553,6.7793,320357.7095
2007-02-22 09:50:00,11.35,11.37,11.34,11.37,349896.3955875,6.7852,6.7972,6.7793,6.7972,349896.3956
2007-02-22 10:00:00,11.37,11.41,11.36,11.39,542354.6392875,6.7972,6.8211,6.7912,6.8091,542354.6393
2007-02-22 10:10:00,11.39,11.4,11.31,11.33,748211.8746375,6.8091,6.8151,6.7613,6.7733,748211.8746
2007-02-22 10:20:00,11.33,11.36,11.33,11.34,357001.9214625,6.7733,6.7912,6.7733,6.7793,357001.9215
2007-02-22 10:30:00,11.34,11.37,11.33,11.37,635335.5207375,6.7793,6.7972,6.7733,6.7972,635335.5207
2007-02-22 10:40:00,11.36,11.39,11.36,11.38,526214.9448,6.7912,6.8091,6.7912,6.8032,526214.9448
2007-02-22 10:50:00,11.38,11.41,11.38,11.41,282901.4373375,6.8032,6.8211,6.8032,6.8211,282901.4373
2007-02-22 11:00:00,11.4,11.42,11.4,11.42,140790.9198375,6.8151,6.8271,6.8151,6.8271,140790.9198
2007-02-22 11:10:00,11.42,11.43,11.39,11.4,543674.23695,6.8271,6.8331,6.8091,6.8151,543674.237
2007-02-22 11:20:00,11.39,11.39,11.33,11.33,121809.015,6.8091,6.8091,6.7733,6.7733,121809.015
2007-02-22 11:30:00,11.34,11.37,11.33,11.37,213470.2987875,6.7793,6.7972,6.7733,6.7972,213470.2988
2007-02-22 11:40:00,11.36,11.38,11.35,11.35,168197.9482125,6.7912,6.8032,6.7852,6.7852,168197.9482
2007-02-22 11:50:00,11.35,11.36,11.35,11.35,32482.404,6.7852,6.7912,6.7852,6.7852,32482.404
2007-02-22 12:00:00,11.35,11.36,11.33,11.34,142415.0400375,6.7852,6.7912,6.7733,6.7793,142415.04
2007-02-22 12:10:00,11.35,11.36,11.34,11.35,283307.4673875,6.7852,6.7912,6.7793,6.7852,283307.4674
2007-02-22 12:20:00,11.35,11.36,11.34,11.34,131655.2437125,6.7852,6.7912,6.7793,6.7793,131655.2437
2007-02-22 12:30:00,11.34,11.35,11.33,11.33,34309.539225,6.7793,6.7852,6.7733,6.7733,34309.5392
2007-02-22 12:40:00,11.34,11.35,11.33,11.35,152464.283775,6.7793,6.7852,6.7733,6.7852,152464.2838
2007-02-22 12:50:00,11.34,11.35,11.33,11.33,76232.1418875,6.7793,6.7852,6.7733,6.7733,76232.1419
2007-02-22 13:00:00,11.33,11.35,11.33,11.34,131959.76625,6.7733,6.7852,6.7733,6.7793,131959.7662
2007-02-22 13:10:00,11.33,11.37,11.33,11.36,217429.091775,6.7733,6.7972,6.7733,6.7912,217429.0918
2007-02-22 13:20:00,11.36,11.39,11.36,11.39,270923.5508625,6.7912,6.8091,6.7912,6.8091,270923.5509
2007-02-22 13:30:00,11.39,11.39,11.38,11.38,46997.9782875,6.8091,6.8091,6.8032,6.8032,46997.9783
2007-02-22 13:40:00,11.38,11.4,11.37,11.39,246764.7628875,6.8032,6.8151,6.7972,6.8091,246764.7629
2007-02-22 13:50:00,11.4,11.4,11.39,11.39,237324.564225,6.8151,6.8151,6.8091,6.8091,237324.5642
2007-02-22 14:00:00,11.39,11.41,11.39,11.4,104248.2153375,6.8091,6.8211,6.8091,6.8151,104248.2153
2007-02-22 14:10:00,11.4,11.41,11.38,11.39,116124.5943,6.8151,6.8211,6.8032,6.8091,116124.5943
2007-02-22 14:20:00,11.39,11.4,11.37,11.37,101710.527525,6.8091,6.8151,6.7972,6.7972,101710.5275
2007-02-22 14:30:00,11.37,11.38,11.35,11.35,41719.5876375,6.7972,6.8032,6.7852,6.7852,41719.5876
2007-02-22 14:40:00,11.35,11.36,11.34,11.34,220271.302125,6.7852,6.7912,6.7793,6.7793,220271.3021
2007-02-22 14:50:00,11.35,11.35,11.34,11.34,39689.4373875,6.7852,6.7852,6.7793,6.7793,39689.4374
2007-02-22 15:00:00,11.34,11.37,11.34,11.36,158554.734525,6.7793,6.7972,6.7793,6.7912,158554.7345
2007-02-22 15:10:00,11.36,11.37,11.36,11.36,54306.5191875,6.7912,6.7972,6.7912,6.7912,54306.5192
2007-02-22 15:20:00,11.37,11.39,11.36,11.38,194082.3639,6.7972,6.8091,6.7912,6.8032,194082.3639
2007-02-22 15:30:00,11.39,11.39,11.36,11.37,228290.3956125,6.8091,6.8091,6.7912,6.7972,228290.3956
2007-02-22 15:40:00,11.38,11.39,11.37,11.38,280160.7345,6.8032,6.8091,6.7972,6.8032,280160.7345
2007-02-22 15:50:00,11.37,11.4,11.37,11.4,428260.1952375,6.7972,6.8151,6.7972,6.8151,428260.1952
2007-02-23 09:30:00,11.47,11.47,11.31,11.31,465411.9448125,6.857,6.857,6.7613,6.7613,465411.9448
2007-02-23 09:40:00,11.31,11.32,11.28,11.28,230828.083425,6.7613,6.7673,6.7434,6.7434,230828.0834
2007-02-23 09:50:00,11.28,11.3,11.24,11.25,447648.130125,6.7434,6.7553,6.7195,6.7255,447648.1301
2007-02-23 10:00:00,11.25,11.27,11.22,11.26,309293.3905875,6.7255,6.7374,6.7075,6.7314,309293.3906
2007-02-23 10:10:00,11.26,11.29,11.25,11.29,309597.913125,6.7314,6.7494,6.7255,6.7494,309597.9131
2007-02-23 10:20:00,11.29,11.29,11.25,11.25,275085.358875,6.7494,6.7494,6.7255,6.7255,275085.3589
2007-02-23 10:30:00,11.25,11.26,11.21,11.21,333350.67105,6.7255,6.7314,6.7015,6.7015,333350.671
2007-02-23 10:40:00,11.21,11.22,11.18,11.19,263615.0099625,6.7015,6.7075,6.6836,6.6896,263615.01
2007-02-23 10:50:00,11.2,11.25,11.19,11.25,206263.2654,6.6956,6.7255,6.6896,6.7255,206263.2654
2007-02-23 11:00:00,11.25,11.3,11.25,11.28,205349.6977875,6.7255,6.7553,6.7255,6.7434,205349.6978
2007-02-23 11:10:00,11.29,11.3,11.25,11.29,251941.646025,6.7494,6.7553,6.7255,6.7494,251941.646
2007-02-23 11:20:00,11.29,11.3,11.27,11.27,41922.6026625,6.7494,6.7553,6.7374,6.7374,41922.6027
2007-02-23 11:30:00,11.27,11.28,11.26,11.26,48216.0684375,6.7374,6.7434,6.7314,6.7314,48216.0684
2007-02-23 11:40:00,11.27,11.29,11.26,11.29,65167.823025,6.7374,6.7494,6.7314,6.7494,65167.823
2007-02-23 11:50:00,11.29,11.3,11.28,11.28,99984.8998125,6.7494,6.7553,6.7434,6.7434,99984.8998
2007-02-23 12:00:00,11.29,11.29,11.27,11.27,53392.951575,6.7494,6.7494,6.7374,6.7374,53392.9516
2007-02-23 12:10:00,11.27,11.28,11.26,11.26,44663.3055,6.7374,6.7434,6.7314,6.7314,44663.3055
2007-02-23 12:20:00,11.26,11.27,11.25,11.25,89732.64105,6.7314,6.7374,6.7255,6.7255,89732.641
2007-02-23 12:30:00,11.25,11.28,11.22,11.22,272852.1936,6.7255,6.7434,6.7075,6.7075,272852.1936
2007-02-23 12:40:00,11.22,11.23,11.21,11.22,52073.3539125,6.7075,6.7135,6.7015,6.7075,52073.3539
2007-02-23 12:50:00,11.21,11.22,11.19,11.21,120895.4473875,6.7015,6.7075,6.6896,6.7015,120895.4474
2007-02-23 13:00:00,11.21,11.21,11.19,11.19,46490.440725,6.7015,6.7015,6.6896,6.6896,46490.4407
2007-02-23 13:10:00,11.19,11.2,11.19,11.19,32380.8964875,6.6896,6.6956,6.6896,6.6896,32380.8965
2007-02-23 13:20:00,11.19,11.21,11.19,11.2,125869.3155,6.6896,6.7015,6.6896,6.6956,125869.3155
2007-02-23 13:30:00,11.2,11.23,11.2,11.21,85976.8630875,6.6956,6.7135,6.6956,6.7015,85976.8631
2007-02-23 13:40:00,11.21,11.24,11.21,11.23,80393.9499,6.7015,6.7195,6.7015,6.7135,80393.9499
2007-02-23 13:50:00,11.23,11.23,11.21,11.21,30655.268775,6.7135,6.7135,6.7015,6.7015,30655.2688
2007-02-23 14:00:00,11.21,11.21,11.18,11.21,270720.5358375,6.7015,6.7015,6.6836,6.7015,270720.5358
2007-02-23 14:10:00,11.22,11.24,11.21,11.24,49637.1736125,6.7075,6.7195,6.7015,6.7195,49637.1736
2007-02-23 14:20:00,11.24,11.24,11.23,11.23,20809.0400625,6.7195,6.7195,6.7135,6.7135,20809.0401
2007-02-23 14:30:00,11.23,11.24,11.22,11.23,91356.76125,6.7135,6.7195,6.7075,6.7135,91356.7612
2007-02-23 14:40:00,11.23,11.24,11.23,11.24,18169.8447375,6.7135,6.7195,6.7135,6.7195,18169.8447
2007-02-23 14:50:00,11.24,11.25,11.23,11.25,63442.1953125,6.7195,6.7255,6.7135,6.7255,63442.1953
2007-02-23 15:00:00,11.25,11.25,11.22,11.22,95518.5692625,6.7255,6.7255,6.7075,6.7075,95518.5693
2007-02-23 15:10:00,11.23,11.23,11.22,11.23,34208.0317125,6.7135,6.7135,6.7075,6.7135,34208.0317
2007-02-23 15:20:00,11.22,11.23,11.22,11.23,79277.3672625,6.7075,6.7135,6.7075,6.7135,79277.3673
2007-02-23 15:30:00,11.23,11.23,11.2,11.22,323301.4273125,6.7135,6.7135,6.6956,6.7075,323301.4273
2007-02-23 15:40:00,11.22,11.25,11.21,11.24,138253.232025,6.7075,6.7255,6.7015,6.7195,138253.232
2007-02-23 15:50:00,11.25,11.25,11.24,11.25,128914.540875,6.7255,6.7255,6.7195,6.7255,128914.5409
2007-02-26 09:30:00,11.23,11.23,11.17,11.22,894078.1701,6.7135,6.7135,6.6776,6.7075,894078.1701
2007-02-26 09:40:00,11.23,11.23,11.19,11.22,527534.5424625,6.7135,6.7135,6.6896,6.7075,527534.5425
2007-02-26 09:50:00,11.22,11.23,11.2,11.21,312034.093425,6.7075,6.7135,6.6956,6.7015,312034.0934
2007-02-26 10:00:00,11.2,11.22,11.2,11.21,250216.0183125,6.6956,6.7075,6.6956,6.7015,250216.0183
2007-02-26 10:10:00,11.21,11.22,11.2,11.21,159062.2720875,6.7015,6.7075,6.6956,6.7015,159062.2721
2007-02-26 10:20:00,11.21,11.23,11.2,11.21,235192.9064625,6.7015,6.7135,6.6956,6.7015,235192.9065
2007-02-26 10:30:00,11.21,11.22,11.19,11.2,164340.6627375,6.7015,6.7075,6.6896,6.6956,164340.6627
2007-02-26 10:40:00,11.2,11.2,11.17,11.18,349490.3655375,6.6956,6.6956,6.6776,6.6836,349490.3655
2007-02-26 10:50:00,11.19,11.21,11.19,11.2,363599.909775,6.6896,6.7015,6.6896,6.6956,363599.9098
2007-02-26 11:00:00,11.2,11.21,11.18,11.21,231335.6209875,6.6956,6.7015,6.6836,6.7015,231335.621
2007-02-26 11:10:00,11.21,11.23,11.2,11.22,217429.091775,6.7015,6.7135,6.6956,6.7075,217429.0918
2007-02-26 11:20:00,11.22,11.22,11.2,11.21,126782.8831125,6.7075,6.7075,6.6956,6.7015,126782.8831
2007-02-26 11:30:00,11.21,11.21,11.2,11.2,32380.8964875,6.7015,6.7015,6.6956,6.6956,32380.8965
2007-02-26 11:40:00,11.21,11.22,11.21,11.22,216617.031675,6.7015,6.7075,6.7015,6.7075,216617.0317
2007-02-26 11:50:00,11.21,11.22,11.2,11.21,152362.7762625,6.7015,6.7075,6.6956,6.7015,152362.7763
2007-02-26 12:00:00,11.21,11.22,11.2,11.21,95620.076775,6.7015,6.7075,6.6956,6.7015,95620.0768
2007-02-26 12:10:00,11.2,11.21,11.19,11.19,87397.9682625,6.6956,6.7015,6.6896,6.6896,87397.9683
2007-02-26 12:20:00,11.19,11.2,11.19,11.2,40095.4674375,6.6896,6.6956,6.6896,6.6956,40095.4674
2007-02-26 12:30:00,11.2,11.2,11.15,11.15,511699.3705125,6.6956,6.6956,6.6657,6.6657,511699.3705
2007-02-26 12:40:00,11.15,11.16,11.12,11.14,573517.445625,6.6657,6.6716,6.6477,6.6597,573517.4456
2007-02-26 12:50:00,11.15,11.15,11.14,11.14,47810.0383875,6.6657,6.6657,6.6597,6.6597,47810.0384
2007-02-26 13:00:00,11.15,11.16,11.14,11.15,426737.58255,6.6657,6.6716,6.6597,6.6657,426737.5826
2007-02-26 13:10:00,11.15,11.17,11.15,11.16,174897.4440375,6.6657,6.6776,6.6657,6.6716,174897.444
2007-02-26 13:20:00,11.17,11.17,11.15,11.15,64355.762925,6.6776,6.6776,6.6657,6.6657,64355.7629
2007-02-26 13:30:00,11.15,11.18,11.15,11.17,130538.661075,6.6657,6.6836,6.6657,6.6776,130538.6611
2007-02-26 13:40:00,11.17,11.18,11.15,11.16,71867.31885,6.6776,6.6836,6.6657,6.6716,71867.3188
2007-02-26 13:50:00,11.15,11.16,11.13,11.15,102116.557575,6.6657,6.6716,6.6537,6.6657,102116.5576
2007-02-26 14:00:00,11.15,11.16,11.14,11.16,52783.9065,6.6657,6.6716,6.6597,6.6716,52783.9065
2007-02-26 14:10:00,11.15,11.16,11.15,11.15,30046.2237,6.6657,6.6716,6.6657,6.6657,30046.2237
2007-02-26 14:20:00,11.15,11.18,11.15,11.18,233568.7862625,6.6657,6.6836,6.6657,6.6836,233568.7863
2007-02-26 14:30:00,11.17,11.18,11.17,11.18,80799.97995,6.6776,6.6836,6.6776,6.6836,80799.9799
2007-02-26 14:40:00,11.18,11.18,11.17,11.18,64355.762925,6.6836,6.6836,6.6776,6.6836,64355.7629
2007-02-26 14:50:00,11.17,11.19,11.17,11.18,161904.4824375,6.6776,6.6896,6.6776,6.6836,161904.4824
2007-02-26 15:00:00,11.18,11.19,11.17,11.18,96533.6443875,6.6836,6.6896,6.6776,6.6836,96533.6444
2007-02-26 15:10:00,11.19,11.21,11.18,11.21,166675.335525,6.6896,6.7015,6.6836,6.7015,166675.3355
2007-02-26 15:20:00,11.2,11.21,11.2,11.2,90544.70115,6.6956,6.7015,6.6956,6.6956,90544.7011
2007-02-26 15:30:00,11.21,11.21,11.19,11.2,117139.669425,6.7015,6.7015,6.6896,6.6956,117139.6694
2007-02-26 15:40:00,11.19,11.2,11.19,11.2,183627.0901125,6.6896,6.6956,6.6896,6.6956,183627.0901
2007-02-26 15:50:00,11.2,11.22,11.19,11.22,269502.4456875,6.6956,6.7075,6.6896,6.7075,269502.4457
2007-02-27 09:30:00,11.04,11.05,11.02,11.03,640004.8663125,6.5999,6.6059,6.588,6.5939,640004.8663
2007-02-27 09:40:00,11.03,11.04,10.98,10.98,529158.6626625,6.5939,6.5999,6.564,6.564,529158.6627
2007-02-27 09:50:00,10.99,11.0,10.98,10.99,604680.2519625,6.57,6.576,6.564,6.57,604680.252
2007-02-27 10:00:00,10.99,11.05,10.98,11.04,1275949.432125,6.57,6.6059,6.564,6.5999,1275949.4321
2007-02-27 10:10:00,11.05,11.05,10.99,10.99,215094.4189875,6.6059,6.6059,6.57,6.57,215094.419
2007-02-27 10:20:00,11.0,11.08,10.97,11.0,332538.61095,6.576,6.6238,6.5581,6.576,332538.611
2007-02-27 10:30:00,11.0,11.01,10.99,11.01,398010.9565125,6.576,6.582,6.57,6.582,398010.9565
2007-02-27 10:40:00,11.01,11.02,10.99,11.0,349185.843,6.582,6.588,6.57,6.576,349185.843
2007-02-27 10:50:00,10.99,10.99,10.96,10.96,222808.9899375,6.57,6.57,6.5521,6.5521,222808.9899
2007-02-27 11:00:00,10.96,11.0,10.95,11.0,264528.577575,6.5521,6.576,6.5461,6.576,264528.5776
2007-02-27 11:10:00,11.0,11.0,10.98,10.99,147185.893125,6.576,6.576,6.564,6.57,147185.8931
2007-02-27 11:20:00,10.99,10.99,10.95,10.95,223722.55755,6.57,6.57,6.5461,6.5461,223722.5576
2007-02-27 11:30:00,10.95,10.96,10.94,10.96,783739.5040125,6.5461,6.5521,6.5401,6.5521,783739.504
2007-02-27 11:40:00,10.95,10.96,10.95,10.95,339847.15185,6.5461,6.5521,6.5461,6.5461,339847.1518
2007-02-27 11:50:00,10.95,10.96,10.94,10.94,227681.3505375,6.5461,6.5521,6.5401,6.5401,227681.3505
2007-02-27 12:00:00,10.94,10.95,10.89,10.91,466020.9898875,6.5401,6.5461,6.5102,6.5222,466020.9899
2007-02-27 12:10:00,10.91,10.92,10.89,10.89,250622.0483625,6.5222,6.5282,6.5102,6.5102,250622.0484
2007-02-27 12:20:00,10.89,10.9,10.87,10.87,587626.9898625,6.5102,6.5162,6.4983,6.4983,587626.9899
2007-02-27 12:30:00,10.88,10.89,10.85,10.89,346851.1702125,6.5043,6.5102,6.4863,6.5102,346851.1702
2007-02-27 12:40:00,10.88,10.9,10.87,10.89,311323.5408375,6.5043,6.5162,6.4983,6.5102,311323.5408
2007-02-27 12:50:00,10.9,10.93,10.89,10.89,163934.6326875,6.5162,6.5341,6.5102,6.5102,163934.6327
2007-02-27 13:00:00,10.89,10.9,10.89,10.89,69329.6310375,6.5102,6.5162,6.5102,6.5102,69329.631
2007-02-27 13:10:00,10.89,10.9,10.86,10.88,293356.711125,6.5102,6.5162,6.4923,6.5043,293356.7111
2007-02-27 13:20:00,10.88,10.88,10.87,10.87,130234.1385375,6.5043,6.5043,6.4983,6.4983,130234.1385
2007-02-27 13:30:00,10.87,10.89,10.87,10.88,192458.2437,6.4983,6.5102,6.4983,6.5043,192458.2437
2007-02-27 13:40:00,10.88,10.89,10.87,10.88,184642.1652375,6.5043,6.5102,6.4983,6.5043,184642.1652
2007-02-27 13:50:00,10.88,10.88,10.87,10.88,293661.2336625,6.5043,6.5043,6.4983,6.5043,293661.2337
2007-02-27 14:00:00,10.88,10.88,10.85,10.85,197026.0817625,6.5043,6.5043,6.4863,6.4863,197026.0818
2007-02-27 14:10:00,10.85,10.86,10.83,10.84,450693.3555,6.4863,6.4923,6.4744,6.4803,450693.3555
2007-02-27 14:20:00,10.84,10.87,10.81,10.81,734914.3905,6.4803,6.4983,6.4624,6.4624,734914.3905
2007-02-27 14:30:00,10.82,10.85,10.81,10.84,501447.11175,6.4684,6.4863,6.4624,6.4803,501447.1118
2007-02-27 14:40:00,10.84,10.85,10.82,10.82,194995.9315125,6.4803,6.4863,6.4684,6.4684,194995.9315
2007-02-27 14:50:00,10.82,10.82,10.81,10.81,369081.31545,6.4684,6.4684,6.4624,6.4624,369081.3154
2007-02-27 15:00:00,10.82,10.82,10.81,10.82,265949.68275,6.4684,6.4684,6.4624,6.4684,265949.6828
2007-02-27 15:10:00,10.82,10.82,10.81,10.81,564483.2770125,6.4684,6.4684,6.4624,6.4624,564483.277
2007-02-27 15:20:00,10.82,10.82,10.81,10.82,346546.647675,6.4684,6.4684,6.4624,6.4684,346546.6477
2007-02-27 15:30:00,10.82,10.86,10.81,10.86,410699.395575,6.4684,6.4923,6.4624,6.4923,410699.3956
2007-02-27 15:40:00,10.86,10.86,10.81,10.82,687916.4122125,6.4923,6.4923,6.4624,6.4684,687916.4122
2007-02-27 15:50:00,10.81,10.82,10.77,10.77,501954.6493125,6.4624,6.4684,6.4385,6.4385,501954.6493
2007-02-28 09:30:00,10.89,10.94,10.86,10.9,387454.1752125,6.5102,6.5401,6.4923,6.5162,387454.1752
2007-02-28 09:40:00,10.9,10.91,10.85,10.85,364817.999925,6.5162,6.5222,6.4863,6.4863,364817.9999
2007-02-28 09:50:00,10.86,10.95,10.84,10.95,520530.5241,6.4923,6.5461,6.4803,6.5461,520530.5241
2007-02-28 10:00:00,10.94,10.94,10.88,10.92,233670.293775,6.5401,6.5401,6.5043,6.5282,233670.2938
2007-02-28 10:10:00,10.89,10.93,10.85,10.88,451200.8930625,6.5102,6.5341,6.4863,6.5043,451200.8931
2007-02-28 10:20:00,10.88,10.95,10.85,10.95,467543.602575,6.5043,6.5461,6.4863,6.5461,467543.6026
2007-02-28 10:30:00,10.94,11.07,10.9,11.01,707304.3471,6.5401,6.6178,6.5162,6.582,707304.3471
2007-02-28 10:40:00,10.98,11.07,10.95,10.96,414150.651,6.564,6.6178,6.5461,6.5521,414150.651
2007-02-28 10:50:00,10.96,11.01,10.9,10.93,333553.686075,6.5521,6.582,6.5162,6.5341,333553.6861
2007-02-28 11:00:00,10.94,10.96,10.91,10.95,325230.07005,6.5401,6.5521,6.5222,6.5461,325230.07
2007-02-28 11:10:00,10.96,10.99,10.95,10.98,280059.2269875,6.5521,6.57,6.5461,6.564,280059.227
2007-02-28 11:20:00,10.98,10.98,10.92,10.93,379130.5591875,6.564,6.564,6.5282,6.5341,379130.5592
2007-02-28 11:30:00,10.93,10.97,10.93,10.95,218545.6744125,6.5341,6.5581,6.5341,6.5461,218545.6744
2007-02-28 11:40:00,10.95,10.96,10.93,10.95,202913.5174875,6.5461,6.5521,6.5341,6.5461,202913.5175
2007-02-28 11:50:00,10.96,10.96,10.95,10.96,116124.5943,6.5521,6.5521,6.5461,6.5521,116124.5943
2007-02-28 12:00:00,10.96,10.96,10.9,10.92,344618.0049375,6.5521,6.5521,6.5162,6.5282,344618.0049
2007-02-28 12:10:00,10.9,10.95,10.9,10.94,295894.3989375,6.5162,6.5461,6.5162,6.5401,295894.3989
2007-02-28 12:20:00,10.95,10.96,10.94,10.96,99680.377275,6.5461,6.5521,6.5401,6.5521,99680.3773
2007-02-28 12:30:00,10.96,10.96,10.94,10.94,124042.180275,6.5521,6.5521,6.5401,6.5401,124042.1803
2007-02-28 12:40:00,10.95,10.96,10.94,10.96,108207.008325,6.5461,6.5521,6.5401,6.5521,108207.0083
2007-02-28 12:50:00,10.95,10.96,10.95,10.96,75927.61935,6.5461,6.5521,6.5461,6.5521,75927.6193
2007-02-28 13:00:00,10.95,10.96,10.94,10.94,88108.52085,6.5461,6.5521,6.5401,6.5401,88108.5208
2007-02-28 13:10:00,10.94,10.95,10.94,10.95,137847.201975,6.5401,6.5461,6.5401,6.5461,137847.202
2007-02-28 13:20:00,10.95,11.01,10.95,11.01,206770.8029625,6.5461,6.582,6.5461,6.582,206770.803
2007-02-28 13:30:00,11.0,11.03,11.0,11.01,133989.9165,6.576,6.5939,6.576,6.582,133989.9165
2007-02-28 13:40:00,11.0,11.01,10.95,10.95,67502.4958125,6.576,6.582,6.5461,6.5461,67502.4958
2007-02-28 13:50:00,10.96,10.97,10.95,10.95,85570.8330375,6.5521,6.5581,6.5461,6.5461,85570.833
2007-02-28 14:00:00,10.95,10.96,10.95,10.96,52276.3689375,6.5461,6.5521,6.5461,6.5521,52276.3689
2007-02-28 14:10:00,10.96,10.96,10.91,10.92,208496.430675,6.5521,6.5521,6.5222,6.5282,208496.4307
2007-02-28 14:20:00,10.92,10.92,10.88,10.9,305334.5976,6.5282,6.5282,6.5043,6.5162,305334.5976
2007-02-28 14:30:00,10.9,10.93,10.88,10.92,266558.727825,6.5162,6.5341,6.5043,6.5282,266558.7278
2007-02-28 14:40:00,10.92,10.95,10.92,10.93,207075.3255,6.5282,6.5461,6.5282,6.5341,207075.3255
2007-02-28 14:50:00,10.93,10.95,10.91,10.93,159163.7796,6.5341,6.5461,6.5222,6.5341,159163.7796
2007-02-28 15:00:00,10.92,10.94,10.92,10.94,152870.313825,6.5282,6.5401,6.5282,6.5401,152870.3138
2007-02-28 15:10:00,10.93,10.99,10.93,10.99,219763.7645625,6.5341,6.57,6.5341,6.57,219763.7646
2007-02-28 15:20:00,10.98,11.01,10.98,11.0,261178.8296625,6.564,6.582,6.564,6.576,261178.8297
2007-02-28 15:30:00,11.0,11.02,11.0,11.02,160686.3922875,6.576,6.588,6.576,6.588,160686.3923
2007-02-28 15:40:00,11.01,11.02,11.0,11.02,221793.9148125,6.582,6.588,6.576,6.588,221793.9148
2007-02-28 15:50:00,11.01,11.02,10.94,10.95,382175.7845625,6.582,6.588,6.5401,6.5461,382175.7846
2007-03-01 09:30:00,10.65,10.69,10.54,10.57,605796.8346,6.3668,6.3907,6.301,6.3189,605796.8346
2007-03-01 09:40:00,10.57,10.58,10.53,10.56,942091.2235125,6.3189,6.3249,6.295,6.313,942091.2235
2007-03-01 09:50:00,10.56,10.58,10.5,10.53,727504.3420875,6.313,6.3249,6.2771,6.295,727504.3421
2007-03-01 10:00:00,10.55,10.65,10.48,10.61,641019.9414375,6.307,6.3668,6.2651,6.3428,641019.9414
2007-03-01 10:10:00,10.61,10.66,10.6,10.61,443892.3521625,6.3428,6.3727,6.3369,6.3428,443892.3522
2007-03-01 10:20:00,10.65,10.67,10.61,10.66,306451.1802375,6.3668,6.3787,6.3428,6.3727,306451.1802
2007-03-01 10:30:00,10.66,10.69,10.63,10.67,358321.519125,6.3727,6.3907,6.3548,6.3787,358321.5191
2007-03-01 10:40:00,10.66,10.73,10.65,10.67,555246.093375,6.3727,6.4146,6.3668,6.3787,555246.0934
2007-03-01 10:50:00,10.71,10.72,10.65,10.67,423793.8646875,6.4026,6.4086,6.3668,6.3787,423793.8647
2007-03-01 11:00:00,10.67,10.71,10.62,10.63,279145.659375,6.3787,6.4026,6.3488,6.3548,279145.6594
2007-03-01 11:10:00,10.62,10.68,10.61,10.67,281784.8547,6.3488,6.3847,6.3428,6.3787,281784.8547
2007-03-01 11:20:00,10.66,10.71,10.66,10.67,238339.63935,6.3727,6.4026,6.3727,6.3787,238339.6394
2007-03-01 11:30:00,10.67,10.72,10.66,10.66,412323.515775,6.3787,6.4086,6.3727,6.3727,412323.5158
2007-03-01 11:40:00,10.66,10.69,10.65,10.67,228290.3956125,6.3727,6.3907,6.3668,6.3787,228290.3956
2007-03-01 11:50:00,10.66,10.68,10.65,10.66,427752.657675,6.3727,6.3847,6.3668,6.3727,427752.6577
2007-03-01 12:00:00,10.66,10.66,10.62,10.65,317109.46905,6.3727,6.3727,6.3488,6.3668,317109.469
2007-03-01 12:10:00,10.65,10.69,10.64,10.66,173882.3689125,6.3668,6.3907,6.3608,6.3727,173882.3689
2007-03-01 12:20:00,10.66,10.66,10.64,10.64,297417.011625,6.3727,6.3727,6.3608,6.3608,297417.0116
2007-03-01 12:30:00,10.65,10.67,10.64,10.67,283611.989925,6.3668,6.3787,6.3608,6.3787,283611.9899
2007-03-01 12:40:00,10.66,10.69,10.65,10.69,210222.0583875,6.3727,6.3907,6.3668,6.3907,210222.0584
2007-03-01 12:50:00,10.68,10.72,10.67,10.68,221083.362225,6.3847,6.4086,6.3787,6.3847,221083.3622
2007-03-01 13:00:00,10.68,10.7,10.68,10.69,256915.5141375,6.3847,6.3967,6.3847,6.3907,256915.5141
2007-03-01 13:10:00,10.68,10.7,10.68,10.68,335888.3588625,6.3847,6.3967,6.3847,6.3847,335888.3589
2007-03-01 13:20:00,10.68,10.7,10.67,10.68,453434.0583375,6.3847,6.3967,6.3787,6.3847,453434.0583
2007-03-01 13:30:00,10.67,10.69,10.66,10.66,168705.485775,6.3787,6.3907,6.3727,6.3727,168705.4858
2007-03-01 13:40:00,10.66,10.68,10.66,10.68,59990.9398875,6.3727,6.3847,6.3727,6.3847,59990.9399
2007-03-01 13:50:00,10.68,10.7,10.68,10.69,272446.16355,6.3847,6.3967,6.3847,6.3907,272446.1636
2007-03-01 14:00:00,10.68,10.71,10.68,10.7,553824.9882,6.3847,6.4026,6.3847,6.3967,553824.9882
2007-03-01 14:10:00,10.7,10.77,10.69,10.73,647414.914725,6.3967,6.4385,6.3907,6.4146,647414.9147
2007-03-01 14:20:00,10.74,10.74,10.72,10.72,94401.986625,6.4206,6.4206,6.4086,6.4086,94401.9866
2007-03-01 14:30:00,10.72,10.82,10.71,10.8,371314.480725,6.4086,6.4684,6.4026,6.4564,371314.4807
2007-03-01 14:40:00,10.79,10.84,10.76,10.83,507740.577525,6.4505,6.4803,6.4325,6.4744,507740.5775
2007-03-01 14:50:00,10.83,10.83,10.79,10.8,298026.0567,6.4744,6.4744,6.4505,6.4564,298026.0567
2007-03-01 15:00:00,10.8,10.81,10.77,10.78,403593.8697,6.4564,6.4624,6.4385,6.4445,403593.8697
2007-03-01 15:10:00,10.78,10.81,10.76,10.79,220372.8096375,6.4445,6.4624,6.4325,6.4505,220372.8096
2007-03-01 15:20:00,10.79,10.8,10.75,10.76,242907.4774125,6.4505,6.4564,6.4265,6.4325,242907.4774
2007-03-01 15:30:00,10.75,10.79,10.75,10.79,485510.4322875,6.4265,6.4505,6.4265,6.4505,485510.4323
2007-03-01 15:40:00,10.79,10.81,10.78,10.8,464396.8696875,6.4505,6.4624,6.4445,6.4564,464396.8697
2007-03-01 15:50:00,10.8,10.8,10.74,10.75,598691.308725,6.4564,6.4564,6.4206,6.4265,598691.3087
2007-03-02 09:30:00,10.77,10.79,10.7,10.73,335786.85135,6.4385,6.4505,6.3967,6.4146,335786.8514
2007-03-02 09:40:00,10.73,10.74,10.7,10.72,502462.186875,6.4146,6.4206,6.3967,6.4086,502462.1869
2007-03-02 09:50:00,10.72,10.76,10.68,10.68,212455.2236625,6.4086,6.4325,6.3847,6.3847,212455.2237
2007-03-02 10:00:00,10.68,10.71,10.68,10.7,365122.5224625,6.3847,6.4026,6.3847,6.3967,365122.5225
2007-03-02 10:10:00,10.69,10.76,10.69,10.76,368675.2854,6.3907,6.4325,6.3907,6.4325,368675.2854
2007-03-02 10:20:00,10.76,10.77,10.71,10.72,428666.2252875,6.4325,6.4385,6.4026,6.4086,428666.2253
2007-03-02 10:30:00,10.72,10.76,10.72,10.75,262396.9198125,6.4086,6.4325,6.4086,6.4265,262396.9198
2007-03-02 10:40:00,10.75,10.78,10.74,10.78,210120.550875,6.4265,6.4445,6.4206,6.4445,210120.5509
2007-03-02 10:50:00,10.77,10.77,10.73,10.75,105567.813,6.4385,6.4385,6.4146,6.4265,105567.813
2007-03-02 11:00:00,10.74,10.76,10.73,10.76,102319.5726,6.4206,6.4325,6.4146,6.4325,102319.5726
2007-03-02 11:10:00,10.75,10.76,10.75,10.75,126275.34555,6.4265,6.4325,6.4265,6.4265,126275.3456
2007-03-02 11:20:00,10.75,10.76,10.73,10.73,61716.5676,6.4265,6.4325,6.4146,6.4146,61716.5676
2007-03-02 11:30:00,10.74,10.74,10.71,10.71,95518.5692625,6.4206,6.4206,6.4026,6.4026,95518.5693
2007-03-02 11:40:00,10.71,10.72,10.7,10.7,340557.7044375,6.4026,6.4086,6.3967,6.3967,340557.7044
2007-03-02 11:50:00,10.71,10.71,10.67,10.68,99375.8547375,6.4026,6.4026,6.3787,6.3847,99375.8547
2007-03-02 12:00:00,10.67,10.68,10.67,10.68,66385.913175,6.3787,6.3847,6.3787,6.3847,66385.9132
2007-03-02 12:10:00,10.67,10.68,10.65,10.66,344618.0049375,6.3787,6.3847,6.3668,6.3727,344618.0049
2007-03-02 12:20:00,10.65,10.66,10.61,10.61,295589.8764,6.3668,6.3727,6.3428,6.3428,295589.8764
2007-03-02 12:30:00,10.61,10.61,10.58,10.6,251738.631,6.3428,6.3428,6.3249,6.3369,251738.631
2007-03-02 12:40:00,10.59,10.6,10.59,10.59,65269.3305375,6.3309,6.3369,6.3309,6.3309,65269.3305
2007-03-02 12:50:00,10.59,10.61,10.58,10.59,331929.565875,6.3309,6.3428,6.3249,6.3309,331929.5659
2007-03-02 13:00:00,10.6,10.6,10.57,10.57,133177.8564,6.3369,6.3369,6.3189,6.3189,133177.8564
2007-03-02 13:10:00,10.57,10.58,10.56,10.57,173882.3689125,6.3189,6.3249,6.313,6.3189,173882.3689
2007-03-02 13:20:00,10.57,10.57,10.56,10.57,148606.9983,6.3189,6.3189,6.313,6.3189,148606.9983
2007-03-02 13:30:00,10.57,10.57,10.55,10.55,115820.0717625,6.3189,6.3189,6.307,6.307,115820.0718
2007-03-02 13:40:00,10.55,10.59,10.55,10.58,289803.9481875,6.307,6.3309,6.307,6.3249,289803.9482
2007-03-02 13:50:00,10.57,10.59,10.56,10.57,144952.72785,6.3189,6.3309,6.313,6.3189,144952.7278
2007-03-02 14:00:00,10.56,10.57,10.55,10.57,73592.9465625,6.313,6.3189,6.307,6.3189,73592.9466
2007-03-02 14:10:00,10.57,10.57,10.55,10.55,44663.3055,6.3189,6.3189,6.307,6.307,44663.3055
2007-03-02 14:20:00,10.55,10.56,10.55,10.56,55321.5943125,6.307,6.313,6.307,6.313,55321.5943
2007-03-02 14:30:00,10.55,10.56,10.52,10.53,419733.5641875,6.307,6.313,6.289,6.295,419733.5642
2007-03-02 14:40:00,10.53,10.56,10.52,10.54,389890.3555125,6.295,6.313,6.289,6.301,389890.3555
2007-03-02 14:50:00,10.54,10.55,10.52,10.52,128407.0033125,6.301,6.307,6.289,6.289,128407.0033
2007-03-02 15:00:00,10.52,10.54,10.51,10.52,236004.9665625,6.289,6.301,6.2831,6.289,236004.9666
2007-03-02 15:10:00,10.51,10.54,10.51,10.53,333249.1635375,6.2831,6.301,6.2831,6.295,333249.1635
2007-03-02 15:20:00,10.53,10.53,10.51,10.51,107699.4707625,6.295,6.295,6.2831,6.2831,107699.4708
2007-03-02 15:30:00,10.51,10.52,10.48,10.51,689946.5624625,6.2831,6.289,6.2651,6.2831,689946.5625
2007-03-02 15:40:00,10.51,10.52,10.49,10.49,460641.091725,6.2831,6.289,6.2711,6.2711,460641.0917
2007-03-02 15:50:00,10.5,10.51,10.48,10.49,579201.866325,6.2771,6.2831,6.2651,6.2711,579201.8663
2007-03-05 09:30:00,9.75,10.25,9.65,10.04,2262703.9611375,5.8287,6.1276,5.7689,6.0021,2262703.9611
2007-03-05 09:40:00,10.05,10.11,10.04,10.11,832463.1100125,6.0081,6.0439,6.0021,6.0439,832463.11
2007-03-05 09:50:00,10.11,10.25,10.1,10.2,840888.23355,6.0439,6.1276,6.038,6.0977,840888.2336
2007-03-05 10:00:00,10.2,10.21,10.19,10.19,579506.3888625,6.0977,6.1037,6.0918,6.0918,579506.3889
2007-03-05 10:10:00,10.19,10.29,10.19,10.28,840583.7110125,6.0918,6.1515,6.0918,6.1456,840583.711
2007-03-05 10:20:00,10.27,10.28,10.23,10.26,642948.584175,6.1396,6.1456,6.1157,6.1336,642948.5842
2007-03-05 10:30:00,10.26,10.27,10.22,10.23,394559.7010875,6.1336,6.1396,6.1097,6.1157,394559.7011
2007-03-05 10:40:00,10.23,10.25,10.22,10.24,215398.941525,6.1157,6.1276,6.1097,6.1217,215398.9415
2007-03-05 10:50:00,10.24,10.26,10.22,10.25,478607.9214375,6.1217,6.1336,6.1097,6.1276,478607.9214
2007-03-05 11:00:00,10.24,10.27,10.22,10.24,736741.525725,6.1217,6.1396,6.1097,6.1217,736741.5257
2007-03-05 11:10:00,10.24,10.3,10.23,10.28,776329.4556,6.1217,6.1575,6.1157,6.1456,776329.4556
2007-03-05 11:20:00,10.28,10.29,10.26,10.28,328275.295425,6.1456,6.1515,6.1336,6.1456,328275.2954
2007-03-05 11:30:00,10.27,10.28,10.23,10.25,398721.5091,6.1396,6.1456,6.1157,6.1276,398721.5091
2007-03-05 11:40:00,10.24,10.26,10.21,10.24,258133.6042875,6.1217,6.1336,6.1037,6.1217,258133.6043
2007-03-05 11:50:00,10.23,10.24,10.15,10.17,145358.7579,6.1157,6.1217,6.0679,6.0798,145358.7579
2007-03-05 12:00:00,10.17,10.19,10.15,10.18,406233.065025,6.0798,6.0918,6.0679,6.0858,406233.065
2007-03-05 12:10:00,10.18,10.2,10.18,10.18,126275.34555,6.0858,6.0977,6.0858,6.0858,126275.3456
2007-03-05 12:20:00,10.18,10.23,10.17,10.21,344516.497425,6.0858,6.1157,6.0798,6.1037,344516.4974
2007-03-05 12:30:00,10.21,10.22,10.16,10.2,222605.9749125,6.1037,6.1097,6.0738,6.0977,222605.9749
2007-03-05 12:40:00,10.2,10.21,10.16,10.17,504796.8596625,6.0977,6.1037,6.0738,6.0798,504796.8597
2007-03-05 12:50:00,10.16,10.17,10.08,10.09,259757.7244875,6.0738,6.0798,6.026,6.032,259757.7245
2007-03-05 13:00:00,10.09,10.13,10.08,10.13,319850.1718875,6.032,6.0559,6.026,6.0559,319850.1719
2007-03-05 13:10:00,10.12,10.12,10.09,10.1,154798.9565625,6.0499,6.0499,6.032,6.038,154798.9566
2007-03-05 13:20:00,10.1,10.1,10.07,10.09,132771.82635,6.038,6.038,6.02,6.032,132771.8264
2007-03-05 13:30:00,10.08,10.12,10.07,10.09,344922.527475,6.026,6.0499,6.02,6.032,344922.5275
2007-03-05 13:40:00,10.09,10.11,10.09,10.1,320763.7395,6.032,6.0439,6.032,6.038,320763.7395
2007-03-05 13:50:00,10.1,10.14,10.1,10.11,676852.09335,6.038,6.0619,6.038,6.0439,676852.0934
2007-03-05 14:00:00,10.11,10.16,10.11,10.14,320662.2319875,6.0439,6.0738,6.0439,6.0619,320662.232
2007-03-05 14:10:00,10.13,10.14,10.12,10.13,258742.6493625,6.0559,6.0619,6.0499,6.0559,258742.6494
2007-03-05 14:20:00,10.14,10.14,10.11,10.12,148099.4607375,6.0619,6.0619,6.0439,6.0499,148099.4607
2007-03-05 14:30:00,10.11,10.12,10.1,10.1,125057.2554,6.0439,6.0499,6.038,6.038,125057.2554
2007-03-05 14:40:00,10.1,10.11,10.09,10.11,321372.784575,6.038,6.0439,6.032,6.0439,321372.7846
2007-03-05 14:50:00,10.1,10.1,10.09,10.09,132771.82635,6.038,6.038,6.032,6.032,132771.8264
2007-03-05 15:00:00,10.09,10.1,9.98,9.99,633203.862975,6.032,6.038,5.9662,5.9722,633203.863
2007-03-05 15:10:00,9.98,10.02,9.95,10.02,702533.4940125,5.9662,5.9901,5.9483,5.9901,702533.494
2007-03-05 15:20:00,10.02,10.02,9.99,10.01,483378.774525,5.9901,5.9901,5.9722,5.9842,483378.7745
2007-03-05 15:30:00,10.0,10.01,9.96,9.97,615541.5558,5.9782,5.9842,5.9543,5.9602,615541.5558
2007-03-05 15:40:00,9.96,9.96,9.93,9.95,589454.1250875,5.9543,5.9543,5.9363,5.9483,589454.1251
2007-03-05 15:50:00,9.94,9.95,9.93,9.94,664062.146775,5.9423,5.9483,5.9363,5.9423,664062.1468
2007-03-06 09:30:00,10.25,10.39,10.24,10.37,1315841.8845375,6.1276,6.2113,6.1217,6.1994,1315841.8845
2007-03-06 09:40:00,10.38,10.49,10.37,10.4,1419785.5773375,6.2053,6.2711,6.1994,6.2173,1419785.5773
2007-03-06 09:50:00,10.41,10.49,10.4,10.43,1093134.4021125,6.2233,6.2711,6.2173,6.2352,1093134.4021
2007-03-06 10:00:00,10.44,10.45,10.42,10.42,767701.3170375,6.2412,6.2472,6.2293,6.2293,767701.317
2007-03-06 10:10:00,10.42,10.44,10.39,10.39,424910.447325,6.2293,6.2412,6.2113,6.2113,424910.4473
2007-03-06 10:20:00,10.39,10.4,10.37,10.38,292443.1435125,6.2113,6.2173,6.1994,6.2053,292443.1435
2007-03-06 10:30:00,10.39,10.39,10.36,10.38,501751.6342875,6.2113,6.2113,6.1934,6.2053,501751.6343
2007-03-06 10:40:00,10.39,10.4,10.38,10.39,238745.6694,6.2113,6.2173,6.2053,6.2113,238745.6694
2007-03-06 10:50:00,10.38,10.4,10.36,10.37,337207.956525,6.2053,6.2173,6.1934,6.1994,337207.9565
2007-03-06 11:00:00,10.38,10.39,10.37,10.39,127087.40565,6.2053,6.2113,6.1994,6.2113,127087.4056
2007-03-06 11:10:00,10.39,10.41,10.37,10.37,362889.3571875,6.2113,6.2233,6.1994,6.1994,362889.3572
2007-03-06 11:20:00,10.37,10.39,10.35,10.39,273968.7762375,6.1994,6.2113,6.1874,6.2113,273968.7762
2007-03-06 11:30:00,10.38,10.39,10.37,10.38,130741.6761,6.2053,6.2113,6.1994,6.2053,130741.6761
2007-03-06 11:40:00,10.38,10.41,10.37,10.38,181901.4624,6.2053,6.2233,6.1994,6.2053,181901.4624
2007-03-06 11:50:00,10.37,10.42,10.37,10.42,135004.991625,6.1994,6.2293,6.1994,6.2293,135004.9916
2007-03-06 12:00:00,10.42,10.44,10.41,10.42,246358.7328375,6.2293,6.2412,6.2233,6.2293,246358.7328
2007-03-06 12:10:00,10.42,10.42,10.39,10.41,373446.1384875,6.2293,6.2293,6.2113,6.2233,373446.1385
2007-03-06 12:20:00,10.4,10.41,10.4,10.4,56032.1469,6.2173,6.2233,6.2173,6.2173,56032.1469
2007-03-06 12:30:00,10.4,10.43,10.4,10.41,390600.9081,6.2173,6.2352,6.2173,6.2233,390600.9081
2007-03-06 12:40:00,10.42,10.42,10.41,10.42,111455.248725,6.2293,6.2293,6.2233,6.2293,111455.2487
2007-03-06 12:50:00,10.41,10.42,10.41,10.42,65167.823025,6.2233,6.2293,6.2233,6.2293,65167.823
2007-03-06 13:00:00,10.41,10.43,10.41,10.42,571994.8329375,6.2233,6.2352,6.2233,6.2293,571994.8329
2007-03-06 13:10:00,10.42,10.43,10.42,10.42,191849.198625,6.2293,6.2352,6.2293,6.2293,191849.1986
2007-03-06 13:20:00,10.42,10.44,10.42,10.43,512511.4306125,6.2293,6.2412,6.2293,6.2352,512511.4306
2007-03-06 13:30:00,10.43,10.46,10.43,10.46,728214.894675,6.2352,6.2532,6.2352,6.2532,728214.8947
2007-03-06 13:40:00,10.46,10.47,10.44,10.44,296604.951525,6.2532,6.2592,6.2412,6.2412,296604.9515
2007-03-06 13:50:00,10.45,10.46,10.44,10.46,185149.7028,6.2472,6.2532,6.2412,6.2532,185149.7028
2007-03-06 14:00:00,10.46,10.46,10.45,10.45,128305.4958,6.2532,6.2532,6.2472,6.2472,128305.4958
2007-03-06 14:10:00,10.46,10.46,10.45,10.45,183322.567575,6.2532,6.2532,6.2472,6.2472,183322.5676
2007-03-06 14:20:00,10.46,10.46,10.45,10.46,251941.646025,6.2532,6.2532,6.2472,6.2532,251941.646
2007-03-06 14:30:00,10.45,10.46,10.45,10.46,82830.1302,6.2472,6.2532,6.2472,6.2532,82830.1302
2007-03-06 14:40:00,10.46,10.47,10.45,10.47,306654.1952625,6.2532,6.2592,6.2472,6.2592,306654.1953
2007-03-06 14:50:00,10.47,10.47,10.46,10.47,83337.6677625,6.2592,6.2592,6.2532,6.2592,83337.6678
2007-03-06 15:00:00,10.47,10.48,10.46,10.48,351012.978225,6.2592,6.2651,6.2532,6.2651,351012.9782
2007-03-06 15:10:00,10.47,10.49,10.47,10.48,313759.7211375,6.2592,6.2711,6.2592,6.2651,313759.7211
2007-03-06 15:20:00,10.47,10.48,10.44,10.45,214992.911475,6.2592,6.2651,6.2412,6.2472,214992.9115
2007-03-06 15:30:00,10.45,10.46,10.44,10.44,336091.3738875,6.2472,6.2532,6.2412,6.2412,336091.3739
2007-03-06 15:40:00,10.45,10.46,10.44,10.45,272953.7011125,6.2472,6.2532,6.2412,6.2472,272953.7011
2007-03-06 15:50:00,10.45,10.49,10.44,10.44,1003198.7460375,6.2472,6.2711,6.2412,6.2412,1003198.746
2007-03-07 09:30:00,10.45,10.49,10.42,10.47,672385.7628,6.2472,6.2711,6.2293,6.2592,672385.7628
2007-03-07 09:40:00,10.47,10.5,10.44,10.47,305537.612625,6.2592,6.2771,6.2412,6.2592,305537.6126
2007-03-07 09:50:00,10.46,10.48,10.45,10.46,287266.260375,6.2532,6.2651,6.2472,6.2532,287266.2604
2007-03-07 10:00:00,10.46,10.47,10.44,10.46,319342.634325,6.2532,6.2592,6.2412,6.2532,319342.6343
2007-03-07 10:10:00,10.46,10.48,10.45,10.46,255291.3939375,6.2532,6.2651,6.2472,6.2532,255291.3939
2007-03-07 10:20:00,10.46,10.47,10.45,10.45,178044.176925,6.2532,6.2592,6.2472,6.2472,178044.1769
2007-03-07 10:30:00,10.44,10.46,10.41,10.45,338020.016625,6.2412,6.2532,6.2233,6.2472,338020.0166
2007-03-07 10:40:00,10.45,10.46,10.42,10.42,122519.5675875,6.2472,6.2532,6.2293,6.2293,122519.5676
2007-03-07 10:50:00,10.42,10.43,10.4,10.41,181901.4624,6.2293,6.2352,6.2173,6.2233,181901.4624
2007-03-07 11:00:00,10.41,10.44,10.39,10.44,244024.06005,6.2233,6.2412,6.2113,6.2412,244024.06
2007-03-07 11:10:00,10.44,10.44,10.43,10.44,221184.8697375,6.2412,6.2412,6.2352,6.2412,221184.8697
2007-03-07 11:20:00,10.43,10.44,10.42,10.42,98563.7946375,6.2352,6.2412,6.2293,6.2293,98563.7946
2007-03-07 11:30:00,10.42,10.42,10.41,10.42,257626.066725,6.2293,6.2293,6.2233,6.2293,257626.0667
2007-03-07 11:40:00,10.42,10.43,10.4,10.4,282901.4373375,6.2293,6.2352,6.2173,6.2173,282901.4373
2007-03-07 11:50:00,10.4,10.41,10.4,10.4,194488.39395,6.2173,6.2233,6.2173,6.2173,194488.394
2007-03-07 12:00:00,10.41,10.41,10.37,10.37,404202.914775,6.2233,6.2233,6.1994,6.1994,404202.9148
2007-03-07 12:10:00,10.37,10.38,10.33,10.33,440441.0967375,6.1994,6.2053,6.1755,6.1755,440441.0967
2007-03-07 12:20:00,10.33,10.35,10.32,10.34,886566.614175,6.1755,6.1874,6.1695,6.1814,886566.6142
2007-03-07 12:30:00,10.34,10.35,10.33,10.34,468964.70775,6.1814,6.1874,6.1755,6.1814,468964.7078
2007-03-07 12:40:00,10.34,10.37,10.33,10.37,820789.746075,6.1814,6.1994,6.1755,6.1994,820789.7461
2007-03-07 12:50:00,10.37,10.37,10.35,10.35,248794.9131375,6.1994,6.1994,6.1874,6.1874,248794.9131
2007-03-07 13:00:00,10.35,10.35,10.34,10.35,97142.6894625,6.1874,6.1874,6.1814,6.1874,97142.6895
2007-03-07 13:10:00,10.35,10.35,10.34,10.35,143937.652725,6.1874,6.1874,6.1814,6.1874,143937.6527
2007-03-07 13:20:00,10.35,10.36,10.35,10.36,205552.7128125,6.1874,6.1934,6.1874,6.1934,205552.7128
2007-03-07 13:30:00,10.36,10.38,10.36,10.38,369081.31545,6.1934,6.2053,6.1934,6.2053,369081.3154
2007-03-07 13:40:00,10.38,10.39,10.37,10.38,183525.5826,6.2053,6.2113,6.1994,6.2053,183525.5826
2007-03-07 13:50:00,10.39,10.39,10.35,10.37,385931.562525,6.2113,6.2113,6.1874,6.1994,385931.5625
2007-03-07 14:00:00,10.37,10.38,10.35,10.36,126681.3756,6.1994,6.2053,6.1874,6.1934,126681.3756
2007-03-07 14:10:00,10.36,10.36,10.34,10.35,226767.782925,6.1934,6.1934,6.1814,6.1874,226767.7829
2007-03-07 14:20:00,10.35,10.35,10.32,10.35,307466.2553625,6.1874,6.1874,6.1695,6.1874,307466.2554
2007-03-07 14:30:00,10.35,10.38,10.34,10.36,256610.9916,6.1874,6.2053,6.1814,6.1934,256610.9916
2007-03-07 14:40:00,10.36,10.36,10.35,10.36,113383.8914625,6.1934,6.1934,6.1874,6.1934,113383.8915
2007-03-07 14:50:00,10.36,10.36,10.34,10.35,256509.4840875,6.1934,6.1934,6.1814,6.1874,256509.4841
2007-03-07 15:00:00,10.35,10.35,10.29,10.34,774502.320375,6.1874,6.1874,6.1515,6.1814,774502.3204
2007-03-07 15:10:00,10.34,10.36,10.34,10.36,273359.7311625,6.1814,6.1934,6.1814,6.1934,273359.7312
2007-03-07 15:20:00,10.36,10.36,10.32,10.32,256204.96155,6.1934,6.1934,6.1695,6.1695,256204.9616
2007-03-07 15:30:00,10.32,10.34,10.3,10.34,229000.9482,6.1695,6.1814,6.1575,6.1814,229000.9482
2007-03-07 15:40:00,10.34,10.34,10.32,10.33,426331.5525,6.1814,6.1814,6.1695,6.1755,426331.5525
2007-03-07 15:50:00,10.33,10.34,10.31,10.34,482566.714425,6.1755,6.1814,6.1635,6.1814,482566.7144
2007-03-08 09:30:00,10.62,10.64,10.53,10.58,500939.5741875,6.3488,6.3608,6.295,6.3249,500939.5742
2007-03-08 09:40:00,10.58,10.61,10.54,10.56,259859.232,6.3249,6.3428,6.301,6.313,259859.232
2007-03-08 09:50:00,10.55,10.59,10.53,10.57,418616.98155,6.307,6.3309,6.295,6.3189,418616.9816
2007-03-08 10:00:00,10.57,10.59,10.54,10.59,286555.7077875,6.3189,6.3309,6.301,6.3309,286555.7078
2007-03-08 10:10:00,10.59,10.62,10.59,10.62,148708.5058125,6.3309,6.3488,6.3309,6.3488,148708.5058
2007-03-08 10:20:00,10.62,10.62,10.6,10.62,106278.3655875,6.3488,6.3488,6.3369,6.3488,106278.3656
2007-03-08 10:30:00,10.62,10.63,10.59,10.61,407958.6927375,6.3488,6.3548,6.3309,6.3428,407958.6927
2007-03-08 10:40:00,10.62,10.63,10.57,10.58,379130.5591875,6.3488,6.3548,6.3189,6.3249,379130.5592
2007-03-08 10:50:00,10.58,10.63,10.58,10.61,257321.5441875,6.3249,6.3548,6.3249,6.3428,257321.5442
2007-03-08 11:00:00,10.61,10.63,10.6,10.62,208496.430675,6.3428,6.3548,6.3369,6.3488,208496.4307
2007-03-08 11:10:00,10.62,10.62,10.6,10.61,70040.183625,6.3488,6.3488,6.3369,6.3428,70040.1836
2007-03-08 11:20:00,10.61,10.64,10.61,10.63,194285.378925,6.3428,6.3608,6.3428,6.3548,194285.3789
2007-03-08 11:30:00,10.63,10.64,10.62,10.62,82728.6226875,6.3548,6.3608,6.3488,6.3488,82728.6227
2007-03-08 11:40:00,10.63,10.63,10.62,10.63,75318.574275,6.3548,6.3548,6.3488,6.3548,75318.5743
2007-03-08 11:50:00,10.62,10.64,10.62,10.62,64254.2554125,6.3488,6.3608,6.3488,6.3488,64254.2554
2007-03-08 12:00:00,10.63,10.63,10.62,10.63,41110.5425625,6.3548,6.3548,6.3488,6.3548,41110.5426
2007-03-08 12:10:00,10.63,10.63,10.62,10.63,28320.5959875,6.3548,6.3548,6.3488,6.3548,28320.596
2007-03-08 12:20:00,10.62,10.64,10.62,10.63,38471.3472375,6.3488,6.3608,6.3488,6.3548,38471.3472
2007-03-08 12:30:00,10.64,10.64,10.63,10.63,112673.338875,6.3608,6.3608,6.3548,6.3548,112673.3389
2007-03-08 12:40:00,10.64,10.64,10.62,10.62,55118.5792875,6.3608,6.3608,6.3488,6.3488,55118.5793
2007-03-08 12:50:00,10.62,10.63,10.59,10.6,315688.363875,6.3488,6.3548,6.3309,6.3369,315688.3639
2007-03-08 13:00:00,10.6,10.61,10.59,10.6,100999.9749375,6.3369,6.3428,6.3309,6.3369,100999.9749
2007-03-08 13:10:00,10.6,10.62,10.59,10.62,117545.699475,6.3369,6.3488,6.3309,6.3488,117545.6995
2007-03-08 13:20:00,10.62,10.65,10.61,10.65,167791.9181625,6.3488,6.3668,6.3428,6.3668,167791.9182
2007-03-08 13:30:00,10.64,10.66,10.64,10.66,96330.6293625,6.3608,6.3727,6.3608,6.3727,96330.6294
2007-03-08 13:40:00,10.66,10.67,10.65,10.67,69228.123525,6.3727,6.3787,6.3668,6.3787,69228.1235
2007-03-08 13:50:00,10.67,10.67,10.66,10.66,63239.1802875,6.3787,6.3787,6.3727,6.3727,63239.1803
2007-03-08 14:00:00,10.66,10.67,10.64,10.65,84758.7729375,6.3727,6.3787,6.3608,6.3668,84758.7729
2007-03-08 14:10:00,10.65,10.65,10.62,10.62,196214.0216625,6.3668,6.3668,6.3488,6.3488,196214.0217
2007-03-08 14:20:00,10.63,10.63,10.62,10.63,21215.0701125,6.3548,6.3548,6.3488,6.3548,21215.0701
2007-03-08 14:30:00,10.63,10.63,10.59,10.6,287773.7979375,6.3548,6.3548,6.3309,6.3369,287773.7979
2007-03-08 14:40:00,10.6,10.61,10.57,10.6,245242.1502,6.3369,6.3428,6.3189,6.3369,245242.1502
2007-03-08 14:50:00,10.6,10.61,10.59,10.61,99172.8397125,6.3369,6.3428,6.3309,6.3428,99172.8397
2007-03-08 15:00:00,10.61,10.65,10.6,10.63,346242.1251375,6.3428,6.3668,6.3369,6.3548,346242.1251
2007-03-08 15:10:00,10.63,10.64,10.61,10.63,170532.621,6.3548,6.3608,6.3428,6.3548,170532.621
2007-03-08 15:20:00,10.63,10.64,10.62,10.63,129016.0483875,6.3548,6.3608,6.3488,6.3548,129016.0484
2007-03-08 15:30:00,10.63,10.64,10.62,10.64,153986.8964625,6.3548,6.3608,6.3488,6.3608,153986.8965
2007-03-08 15:40:00,10.64,11.62,10.62,10.62,314774.7962625,6.3608,6.9466,6.3488,6.3488,314774.7963
2007-03-08 15:50:00,10.63,10.64,10.6,10.62,415876.2787125,6.3548,6.3608,6.3369,6.3488,415876.2787
2007-03-09 09:30:00,10.53,10.54,10.41,10.46,1247425.8211125,6.295,6.301,6.2233,6.2532,1247425.8211
2007-03-09 09:40:00,10.46,10.46,10.39,10.46,1499671.989675,6.2532,6.2532,6.2113,6.2532,1499671.9897
2007-03-09 09:50:00,10.45,10.46,10.4,10.4,729940.5223875,6.2472,6.2532,6.2173,6.2173,729940.5224
2007-03-09 10:00:00,10.4,10.41,10.32,10.33,1136275.094925,6.2173,6.2233,6.1695,6.1755,1136275.0949
2007-03-09 10:10:00,10.34,10.35,10.3,10.34,913263.0899625,6.1814,6.1874,6.1575,6.1814,913263.09
2007-03-09 10:20:00,10.33,10.34,10.29,10.34,1330255.9513125,6.1755,6.1814,6.1515,6.1814,1330255.9513
2007-03-09 10:30:00,10.34,10.34,10.32,10.33,223925.572575,6.1814,6.1814,6.1695,6.1755,223925.5726
2007-03-09 10:40:00,10.32,10.33,10.32,10.33,293052.1885875,6.1695,6.1755,6.1695,6.1755,293052.1886
2007-03-09 10:50:00,10.32,10.39,10.32,10.36,635538.5357625,6.1695,6.2113,6.1695,6.1934,635538.5358
2007-03-09 11:00:00,10.36,10.37,10.34,10.35,332944.641,6.1934,6.1994,6.1814,6.1874,332944.641
2007-03-09 11:10:00,10.35,10.36,10.33,10.34,397706.433975,6.1874,6.1934,6.1755,6.1814,397706.434
2007-03-09 11:20:00,10.34,10.34,10.28,10.29,569863.175175,6.1814,6.1814,6.1456,6.1515,569863.1752
2007-03-09 11:30:00,10.29,10.39,10.28,10.39,535756.650975,6.1515,6.2113,6.1456,6.2113,535756.651
2007-03-09 11:40:00,10.39,10.39,10.36,10.38,668325.4623,6.2113,6.2113,6.1934,6.2053,668325.4623
2007-03-09 11:50:00,10.38,10.43,10.36,10.43,528651.1251,6.2053,6.2352,6.1934,6.2352,528651.1251
2007-03-09 12:00:00,10.43,10.45,10.42,10.44,471806.9181,6.2352,6.2472,6.2293,6.2412,471806.9181
2007-03-09 12:10:00,10.44,10.46,10.43,10.46,724357.6092,6.2412,6.2532,6.2352,6.2532,724357.6092
2007-03-09 12:20:00,10.46,10.52,10.46,10.49,881592.7460625,6.2532,6.289,6.2532,6.2711,881592.7461
2007-03-09 12:30:00,10.49,10.5,10.49,10.49,74912.544225,6.2711,6.2771,6.2711,6.2711,74912.5442
2007-03-09 12:40:00,10.49,10.52,10.48,10.48,316195.9014375,6.2711,6.289,6.2651,6.2651,316195.9014
2007-03-09 12:50:00,10.48,10.5,10.48,10.49,336700.4189625,6.2651,6.2771,6.2651,6.2711,336700.419
2007-03-09 13:00:00,10.5,10.52,10.49,10.5,140587.9048125,6.2771,6.289,6.2711,6.2771,140587.9048
2007-03-09 13:10:00,10.49,10.5,10.47,10.48,92676.3589125,6.2711,6.2771,6.2592,6.2651,92676.3589
2007-03-09 13:20:00,10.48,10.5,10.48,10.49,151347.7011375,6.2651,6.2771,6.2651,6.2711,151347.7011
2007-03-09 13:30:00,10.49,10.52,10.48,10.49,217936.6293375,6.2711,6.289,6.2651,6.2711,217936.6293
2007-03-09 13:40:00,10.48,10.51,10.48,10.51,101202.9899625,6.2651,6.2831,6.2651,6.2831,101202.99
2007-03-09 13:50:00,10.5,10.52,10.5,10.5,394153.6710375,6.2771,6.289,6.2771,6.2771,394153.671
2007-03-09 14:00:00,10.5,10.54,10.49,10.53,662133.5040375,6.2771,6.301,6.2711,6.295,662133.504
2007-03-09 14:10:00,10.54,10.55,10.52,10.53,152667.2988,6.301,6.307,6.289,6.295,152667.2988
2007-03-09 14:20:00,10.53,10.54,10.52,10.52,267269.2804125,6.295,6.301,6.289,6.289,267269.2804
2007-03-09 14:30:00,10.52,10.53,10.52,10.53,176014.026675,6.289,6.295,6.289,6.295,176014.0267
2007-03-09 14:40:00,10.53,10.54,10.53,10.54,102624.0951375,6.295,6.301,6.295,6.301,102624.0951
2007-03-09 14:50:00,10.53,10.55,10.53,10.55,142922.5776,6.295,6.307,6.295,6.307,142922.5776
2007-03-09 15:00:00,10.55,10.57,10.55,10.56,252956.72115,6.307,6.3189,6.307,6.313,252956.7212
2007-03-09 15:10:00,10.56,10.57,10.54,10.54,160381.86975,6.313,6.3189,6.301,6.301,160381.8698
2007-03-09 15:20:00,10.55,10.56,10.54,10.55,248185.8680625,6.307,6.313,6.301,6.307,248185.8681
2007-03-09 15:30:00,10.56,10.56,10.5,10.51,569457.145125,6.313,6.313,6.2771,6.2831,569457.1451
2007-03-09 15:40:00,10.5,10.55,10.5,10.54,383495.382225,6.2771,6.307,6.2771,6.301,383495.3822
2007-03-09 15:50:00,10.55,10.6,10.52,10.6,1121556.5056125,6.307,6.3369,6.289,6.3369,1121556.5056
2007-03-12 09:30:00,10.64,10.79,10.59,10.68,964118.353725,6.3608,6.4505,6.3309,6.3847,964118.3537
2007-03-12 09:40:00,10.69,10.74,10.68,10.73,771660.110025,6.3907,6.4206,6.3847,6.4146,771660.11
2007-03-12 09:50:00,10.73,10.77,10.71,10.75,454652.1484875,6.4146,6.4385,6.4026,6.4265,454652.1485
2007-03-12 10:00:00,10.75,10.82,10.74,10.81,1743899.06475,6.4265,6.4684,6.4206,6.4624,1743899.0648
2007-03-12 10:10:00,10.81,10.83,10.78,10.83,571893.325425,6.4624,6.4744,6.4445,6.4744,571893.3254
2007-03-12 10:20:00,10.83,10.84,10.8,10.81,516267.208575,6.4744,6.4803,6.4564,6.4624,516267.2086
2007-03-12 10:30:00,10.8,10.82,10.79,10.8,321677.3071125,6.4564,6.4684,6.4505,6.4564,321677.3071
2007-03-12 10:40:00,10.8,10.82,10.8,10.81,324824.04,6.4564,6.4684,6.4564,6.4624,324824.04
2007-03-12 10:50:00,10.81,10.84,10.81,10.83,257220.036675,6.4624,6.4803,6.4624,6.4744,257220.0367
2007-03-12 11:00:00,10.82,10.84,10.82,10.84,419226.026625,6.4684,6.4803,6.4684,6.4803,419226.0266
2007-03-12 11:10:00,10.84,10.86,10.83,10.85,294980.831325,6.4803,6.4923,6.4744,6.4863,294980.8313
2007-03-12 11:20:00,10.85,10.85,10.83,10.83,74709.5292,6.4863,6.4863,6.4744,6.4744,74709.5292
2007-03-12 11:30:00,10.84,10.88,10.84,10.87,317515.4991,6.4803,6.5043,6.4803,6.4983,317515.4991
2007-03-12 11:40:00,10.88,10.9,10.86,10.86,296097.4139625,6.5043,6.5162,6.4923,6.4923,296097.414
2007-03-12 11:50:00,10.86,10.91,10.86,10.9,576055.1334375,6.4923,6.5222,6.4923,6.5162,576055.1334
2007-03-12 12:00:00,10.9,10.93,10.9,10.93,269908.4757375,6.5162,6.5341,6.5162,6.5341,269908.4757
2007-03-12 12:10:00,10.93,10.94,10.92,10.92,670152.597525,6.5341,6.5401,6.5282,6.5282,670152.5975
2007-03-12 12:20:00,10.92,10.93,10.91,10.92,89935.656075,6.5282,6.5341,6.5222,6.5282,89935.6561
2007-03-12 12:30:00,10.91,10.92,10.9,10.9,54306.5191875,6.5222,6.5282,6.5162,6.5162,54306.5192
2007-03-12 12:40:00,10.9,10.91,10.89,10.9,336294.3889125,6.5162,6.5222,6.5102,6.5162,336294.3889
2007-03-12 12:50:00,10.9,10.92,10.9,10.91,609045.075,6.5162,6.5282,6.5162,6.5222,609045.075
2007-03-12 13:00:00,10.92,10.92,10.91,10.92,62427.1201875,6.5282,6.5282,6.5222,6.5282,62427.1202
2007-03-12 13:10:00,10.91,10.92,10.9,10.9,70649.2287,6.5222,6.5282,6.5162,6.5162,70649.2287
2007-03-12 13:20:00,10.91,10.91,10.9,10.9,61412.0450625,6.5222,6.5222,6.5162,6.5162,61412.0451
2007-03-12 13:30:00,10.9,10.91,10.9,10.9,24666.3255375,6.5162,6.5222,6.5162,6.5162,24666.3255
2007-03-12 13:40:00,10.91,10.92,10.9,10.91,163934.6326875,6.5222,6.5282,6.5162,6.5222,163934.6327
2007-03-12 13:50:00,10.91,10.92,10.91,10.91,27610.0434,6.5222,6.5282,6.5222,6.5222,27610.0434
2007-03-12 14:00:00,10.92,10.92,10.91,10.91,27508.5358875,6.5282,6.5282,6.5222,6.5222,27508.5359
2007-03-12 14:10:00,10.92,10.92,10.91,10.92,102928.617675,6.5282,6.5282,6.5222,6.5282,102928.6177
2007-03-12 14:20:00,10.92,10.96,10.92,10.95,626402.8596375,6.5282,6.5521,6.5282,6.5461,626402.8596
2007-03-12 14:30:00,10.95,10.97,10.95,10.95,434147.6309625,6.5461,6.5581,6.5461,6.5461,434147.631
2007-03-12 14:40:00,10.97,10.99,10.95,10.98,606101.3571375,6.5581,6.57,6.5461,6.564,606101.3571
2007-03-12 14:50:00,10.99,10.99,10.96,10.96,103943.6928,6.57,6.57,6.5521,6.5521,103943.6928
2007-03-12 15:00:00,10.96,10.96,10.95,10.95,151550.7161625,6.5521,6.5521,6.5461,6.5461,151550.7162
2007-03-12 15:10:00,10.95,10.96,10.95,10.95,541542.5791875,6.5461,6.5521,6.5461,6.5461,541542.5792
2007-03-12 15:20:00,10.95,10.96,10.92,10.92,148302.4757625,6.5461,6.5521,6.5282,6.5282,148302.4758
2007-03-12 15:30:00,10.92,10.93,10.91,10.92,243618.03,6.5282,6.5341,6.5222,6.5282,243618.03
2007-03-12 15:40:00,10.92,10.97,10.91,10.95,979852.0181625,6.5282,6.5581,6.5222,6.5461,979852.0182
2007-03-12 15:50:00,10.95,10.98,10.95,10.95,746283.2319,6.5461,6.564,6.5461,6.5461,746283.2319
2007-03-13 09:30:00,10.88,10.92,10.87,10.89,401259.1969125,6.5043,6.5282,6.4983,6.5102,401259.1969
2007-03-13 09:40:00,10.88,10.89,10.84,10.85,801300.303675,6.5043,6.5102,6.4803,6.4863,801300.3037
2007-03-13 09:50:00,10.85,10.95,10.85,10.91,570066.1902,6.4863,6.5461,6.4863,6.5222,570066.1902
2007-03-13 10:00:00,10.91,10.92,10.87,10.89,253362.7512,6.5222,6.5282,6.4983,6.5102,253362.7512
2007-03-13 10:10:00,10.9,10.92,10.88,10.92,506725.5024,6.5162,6.5282,6.5043,6.5282,506725.5024
2007-03-13 10:20:00,10.92,10.92,10.9,10.91,60904.5075,6.5282,6.5282,6.5162,6.5222,60904.5075
2007-03-13 10:30:00,10.91,10.94,10.9,10.94,491296.3605,6.5222,6.5401,6.5162,6.5401,491296.3605
2007-03-13 10:40:00,10.94,10.99,10.93,10.99,510176.757825,6.5401,6.57,6.5341,6.57,510176.7578
2007-03-13 10:50:00,10.98,11.04,10.97,11.01,1107852.991425,6.564,6.5999,6.5581,6.582,1107852.9914
2007-03-13 11:00:00,11.02,11.03,10.98,11.03,289194.9031125,6.588,6.5939,6.564,6.5939,289194.9031
2007-03-13 11:10:00,11.02,11.04,11.02,11.02,480333.54915,6.588,6.5999,6.588,6.588,480333.5492
2007-03-13 11:20:00,11.01,11.07,11.0,11.03,601228.9965375,6.582,6.6178,6.576,6.5939,601228.9965
2007-03-13 11:30:00,11.03,11.03,11.01,11.02,162716.5425375,6.5939,6.5939,6.582,6.588,162716.5425
2007-03-13 11:40:00,11.02,11.02,10.98,11.0,180378.8497125,6.588,6.588,6.564,6.576,180378.8497
2007-03-13 11:50:00,11.0,11.0,10.98,10.99,175709.5041375,6.576,6.576,6.564,6.57,175709.5041
2007-03-13 12:00:00,10.99,11.0,10.97,10.99,209613.0133125,6.57,6.576,6.5581,6.57,209613.0133
2007-03-13 12:10:00,10.99,10.99,10.95,10.96,304522.5375,6.57,6.57,6.5461,6.5521,304522.5375
2007-03-13 12:20:00,10.96,10.96,10.94,10.94,167284.3806,6.5521,6.5521,6.5401,6.5401,167284.3806
2007-03-13 12:30:00,10.94,10.95,10.91,10.94,739076.1985125,6.5401,6.5461,6.5222,6.5401,739076.1985
2007-03-13 12:40:00,10.93,10.94,10.9,10.91,205958.7428625,6.5341,6.5401,6.5162,6.5222,205958.7429
2007-03-13 12:50:00,10.91,10.92,10.88,10.9,226564.7679,6.5222,6.5282,6.5043,6.5162,226564.7679
2007-03-13 13:00:00,10.89,10.94,10.89,10.93,236004.9665625,6.5102,6.5401,6.5102,6.5341,236004.9666
2007-03-13 13:10:00,10.93,10.94,10.91,10.93,499416.9615,6.5341,6.5401,6.5222,6.5341,499416.9615
2007-03-13 13:20:00,10.92,10.95,10.91,10.94,270314.5057875,6.5282,6.5461,6.5222,6.5401,270314.5058
2007-03-13 13:30:00,10.94,10.95,10.93,10.93,206872.310475,6.5401,6.5461,6.5341,6.5341,206872.3105
2007-03-13 13:40:00,10.93,10.94,10.91,10.92,508451.1301125,6.5341,6.5401,6.5222,6.5282,508451.1301
2007-03-13 13:50:00,10.92,10.93,10.92,10.92,262599.9348375,6.5282,6.5341,6.5282,6.5282,262599.9348
2007-03-13 14:00:00,10.92,10.93,10.88,10.88,577273.2235875,6.5282,6.5341,6.5043,6.5043,577273.2236
2007-03-13 14:10:00,10.88,10.9,10.84,10.86,654215.9180625,6.5043,6.5162,6.4803,6.4923,654215.9181
2007-03-13 14:20:00,10.86,10.87,10.83,10.86,449779.7878875,6.4923,6.4983,6.4744,6.4923,449779.7879
2007-03-13 14:30:00,10.85,10.88,10.85,10.87,616252.1083875,6.4863,6.5043,6.4863,6.4983,616252.1084
2007-03-13 14:40:00,10.86,10.91,10.86,10.87,809826.934725,6.4923,6.5222,6.4923,6.4983,809826.9347
2007-03-13 14:50:00,10.87,10.9,10.85,10.86,349997.9031,6.4983,6.5162,6.4863,6.4923,349997.9031
2007-03-13 15:00:00,10.86,10.88,10.84,10.87,477389.8312875,6.4923,6.5043,6.4803,6.4983,477389.8313
2007-03-13 15:10:00,10.86,10.9,10.86,10.88,411105.425625,6.4923,6.5162,6.4923,6.5043,411105.4256
2007-03-13 15:20:00,10.87,10.91,10.87,10.89,686698.3220625,6.4983,6.5222,6.4983,6.5102,686698.3221
2007-03-13 15:30:00,10.89,10.9,10.88,10.88,486119.4773625,6.5102,6.5162,6.5043,6.5043,486119.4774
2007-03-13 15:40:00,10.88,10.89,10.81,10.82,777344.530725,6.5043,6.5102,6.4624,6.4684,777344.5307
2007-03-13 15:50:00,10.81,10.83,10.78,10.81,1179111.2652,6.4624,6.4744,6.4445,6.4624,1179111.2652
2007-03-14 09:30:00,10.9,10.91,10.79,10.87,462163.7044125,6.5162,6.5222,6.4505,6.4983,462163.7044
2007-03-14 09:40:00,10.88,10.94,10.85,10.85,338324.5391625,6.5043,6.5401,6.4863,6.4863,338324.5392
2007-03-14 09:50:00,10.84,10.88,10.82,10.83,274070.28375,6.4803,6.5043,6.4684,6.4744,274070.2838
2007-03-14 10:00:00,10.83,10.84,10.72,10.75,221083.362225,6.4744,6.4803,6.4086,6.4265,221083.3622
2007-03-14 10:10:00,10.75,10.8,10.73,10.76,515556.6559875,6.4265,6.4564,6.4146,6.4325,515556.656
2007-03-14 10:20:00,10.76,10.8,10.76,10.79,144343.682775,6.4325,6.4564,6.4325,6.4505,144343.6828
2007-03-14 10:30:00,10.8,10.85,10.79,10.84,214586.881425,6.4564,6.4863,6.4505,6.4803,214586.8814
2007-03-14 10:40:00,10.84,10.85,10.79,10.83,242501.4473625,6.4803,6.4863,6.4505,6.4744,242501.4474
2007-03-14 10:50:00,10.83,10.88,10.82,10.86,265848.1752375,6.4744,6.5043,6.4684,6.4923,265848.1752
2007-03-14 11:00:00,10.85,10.88,10.82,10.86,254986.8714,6.4863,6.5043,6.4684,6.4923,254986.8714
2007-03-14 11:10:00,10.86,10.86,10.83,10.85,81713.5475625,6.4923,6.4923,6.4744,6.4863,81713.5476
2007-03-14 11:20:00,10.85,10.85,10.82,10.82,114297.459075,6.4863,6.4863,6.4684,6.4684,114297.4591
2007-03-14 11:30:00,10.83,10.84,10.8,10.83,104552.737875,6.4744,6.4803,6.4564,6.4744,104552.7379
2007-03-14 11:40:00,10.84,10.87,10.84,10.84,131959.76625,6.4803,6.4983,6.4803,6.4803,131959.7662
2007-03-14 11:50:00,10.84,10.85,10.84,10.84,211846.1785875,6.4803,6.4863,6.4803,6.4803,211846.1786
2007-03-14 12:00:00,10.84,10.85,10.78,10.79,182510.507475,6.4803,6.4863,6.4445,6.4505,182510.5075
2007-03-14 12:10:00,10.78,10.79,10.73,10.74,216109.4941125,6.4445,6.4505,6.4146,6.4206,216109.4941
2007-03-14 12:20:00,10.73,10.75,10.68,10.69,937827.9079875,6.4146,6.4265,6.3847,6.3907,937827.908
2007-03-14 12:30:00,10.69,10.74,10.68,10.73,205349.6977875,6.3907,6.4206,6.3847,6.4146,205349.6978
2007-03-14 12:40:00,10.73,10.74,10.69,10.69,177333.6243375,6.4146,6.4206,6.3907,6.3907,177333.6243
2007-03-14 12:50:00,10.69,10.7,10.63,10.67,246866.2704,6.3907,6.3967,6.3548,6.3787,246866.2704
2007-03-14 13:00:00,10.66,10.74,10.66,10.7,219763.7645625,6.3727,6.4206,6.3727,6.3967,219763.7646
2007-03-14 13:10:00,10.7,10.75,10.7,10.75,200274.3221625,6.3967,6.4265,6.3967,6.4265,200274.3222
2007-03-14 13:20:00,10.75,10.78,10.74,10.75,358626.0416625,6.4265,6.4445,6.4206,6.4265,358626.0417
2007-03-14 13:30:00,10.75,10.77,10.74,10.77,158250.2119875,6.4265,6.4385,6.4206,6.4385,158250.212
2007-03-14 13:40:00,10.77,10.82,10.76,10.76,159366.794625,6.4385,6.4684,6.4325,6.4325,159366.7946
2007-03-14 13:50:00,10.76,10.78,10.74,10.77,198853.2169875,6.4325,6.4445,6.4206,6.4385,198853.217
2007-03-14 14:00:00,10.77,10.81,10.74,10.76,135411.021675,6.4385,6.4624,6.4206,6.4325,135411.0217
2007-03-14 14:10:00,10.77,10.79,10.74,10.78,109526.6059875,6.4385,6.4505,6.4206,6.4445,109526.606
2007-03-14 14:20:00,10.79,10.9,10.79,10.88,379435.081725,6.4505,6.5162,6.4505,6.5043,379435.0817
2007-03-14 14:30:00,10.87,10.92,10.86,10.92,234685.3689,6.4983,6.5282,6.4923,6.5282,234685.3689
2007-03-14 14:40:00,10.91,10.93,10.9,10.9,164848.2003,6.5222,6.5341,6.5162,6.5162,164848.2003
2007-03-14 14:50:00,10.9,10.95,10.89,10.94,332437.1034375,6.5162,6.5461,6.5102,6.5401,332437.1034
2007-03-14 15:00:00,10.94,10.95,10.89,10.91,234380.8463625,6.5401,6.5461,6.5102,6.5222,234380.8464
2007-03-14 15:10:00,10.91,10.97,10.9,10.95,225651.2002875,6.5222,6.5581,6.5162,6.5461,225651.2003
2007-03-14 15:20:00,10.95,10.98,10.95,10.95,273968.7762375,6.5461,6.564,6.5461,6.5461,273968.7762
2007-03-14 15:30:00,10.95,10.96,10.88,10.9,214992.911475,6.5461,6.5521,6.5043,6.5162,214992.9115
2007-03-14 15:40:00,10.89,10.91,10.85,10.89,315688.363875,6.5102,6.5222,6.4863,6.5102,315688.3639
2007-03-14 15:50:00,10.89,10.92,10.88,10.92,229203.963225,6.5102,6.5282,6.5043,6.5282,229203.9632
2007-03-15 09:30:00,10.9,10.93,10.85,10.91,312643.1385,6.5162,6.5341,6.4863,6.5222,312643.1385
2007-03-15 09:40:00,10.91,10.91,10.86,10.87,370299.4056,6.5222,6.5222,6.4923,6.4983,370299.4056
2007-03-15 09:50:00,10.88,10.95,10.87,10.93,503477.262,6.5043,6.5461,6.4983,6.5341,503477.262
2007-03-15 10:00:00,10.93,11.0,10.92,10.99,369588.8530125,6.5341,6.576,6.5282,6.57,369588.853
2007-03-15 10:10:00,11.0,11.03,10.98,10.99,542760.6693375,6.576,6.5939,6.564,6.57,542760.6693
2007-03-15 10:20:00,11.0,11.01,10.95,10.96,336598.91145,6.576,6.582,6.5461,6.5521,336598.9114
2007-03-15 10:30:00,10.96,11.0,10.95,10.99,592296.3354375,6.5521,6.576,6.5461,6.57,592296.3354
2007-03-15 10:40:00,10.99,10.99,10.96,10.98,227782.85805,6.57,6.57,6.5521,6.564,227782.858
2007-03-15 10:50:00,10.97,10.98,10.95,10.97,306958.7178,6.5581,6.564,6.5461,6.5581,306958.7178
2007-03-15 11:00:00,10.97,10.97,10.95,10.96,222098.43735,6.5581,6.5581,6.5461,6.5521,222098.4374
2007-03-15 11:10:00,10.96,10.96,10.93,10.94,598691.308725,6.5521,6.5521,6.5341,6.5401,598691.3087
2007-03-15 11:20:00,10.95,11.01,10.94,10.98,483683.2970625,6.5461,6.582,6.5401,6.564,483683.2971
2007-03-15 11:30:00,10.98,10.99,10.97,10.98,212252.2086375,6.564,6.57,6.5581,6.564,212252.2086
2007-03-15 11:40:00,10.98,11.0,10.96,10.96,169213.0233375,6.564,6.576,6.5521,6.5521,169213.0233
2007-03-15 11:50:00,10.96,10.97,10.96,10.96,143633.1301875,6.5521,6.5581,6.5521,6.5521,143633.1302
2007-03-15 12:00:00,10.97,10.98,10.96,10.96,173070.3088125,6.5581,6.564,6.5521,6.5521,173070.3088
2007-03-15 12:10:00,10.96,10.97,10.96,10.96,251941.646025,6.5521,6.5581,6.5521,6.5521,251941.646
2007-03-15 12:20:00,10.96,10.98,10.96,10.98,182916.537525,6.5521,6.564,6.5521,6.564,182916.5375
2007-03-15 12:30:00,10.98,10.98,10.97,10.98,63036.1652625,6.564,6.564,6.5581,6.564,63036.1653
2007-03-15 12:40:00,10.98,10.99,10.97,10.98,179465.2821,6.564,6.57,6.5581,6.564,179465.2821
2007-03-15 12:50:00,10.99,10.99,10.98,10.99,99781.8847875,6.57,6.57,6.564,6.57,99781.8848
2007-03-15 13:00:00,10.98,10.99,10.96,10.99,164746.6927875,6.564,6.57,6.5521,6.57,164746.6928
2007-03-15 13:10:00,10.98,10.99,10.96,10.96,157336.644375,6.564,6.57,6.5521,6.5521,157336.6444
2007-03-15 13:20:00,10.97,10.97,10.96,10.97,76536.664425,6.5581,6.5581,6.5521,6.5581,76536.6644
2007-03-15 13:30:00,10.96,10.97,10.95,10.95,128102.480775,6.5521,6.5581,6.5461,6.5461,128102.4808
2007-03-15 13:40:00,10.95,10.95,10.93,10.94,228188.8881,6.5461,6.5461,6.5341,6.5401,228188.8881
2007-03-15 13:50:00,10.94,10.97,10.94,10.96,480739.5792,6.5401,6.5581,6.5401,6.5521,480739.5792
2007-03-15 14:00:00,10.95,10.96,10.95,10.96,33395.9716125,6.5461,6.5521,6.5461,6.5521,33395.9716
2007-03-15 14:10:00,10.95,10.95,10.94,10.95,194285.378925,6.5461,6.5461,6.5401,6.5461,194285.3789
2007-03-15 14:20:00,10.95,10.95,10.94,10.95,74506.514175,6.5461,6.5461,6.5401,6.5461,74506.5142
2007-03-15 14:30:00,10.95,10.95,10.94,10.95,137441.171925,6.5461,6.5461,6.5401,6.5461,137441.1719
2007-03-15 14:40:00,10.95,10.97,10.95,10.95,218951.7044625,6.5461,6.5581,6.5461,6.5461,218951.7045
2007-03-15 14:50:00,10.95,10.96,10.95,10.95,63746.71785,6.5461,6.5521,6.5461,6.5461,63746.7178
2007-03-15 15:00:00,10.95,10.97,10.95,10.97,240877.3271625,6.5461,6.5581,6.5461,6.5581,240877.3272
2007-03-15 15:10:00,10.97,10.97,10.95,10.96,51768.831375,6.5581,6.5581,6.5461,6.5521,51768.8314
2007-03-15 15:20:00,10.96,10.97,10.94,10.95,242907.4774125,6.5521,6.5581,6.5401,6.5461,242907.4774
2007-03-15 15:30:00,10.95,10.97,10.94,10.96,270009.98325,6.5461,6.5581,6.5401,6.5521,270009.9832
2007-03-15 15:40:00,10.96,10.97,10.96,10.97,175709.5041375,6.5521,6.5581,6.5521,6.5581,175709.5041
2007-03-15 15:50:00,10.97,10.98,10.96,10.97,481044.1017375,6.5581,6.564,6.5521,6.5581,481044.1017
2007-03-16 09:30:00,10.98,11.0,10.94,10.95,464193.8546625,6.564,6.576,6.5401,6.5461,464193.8547
2007-03-16 09:40:00,10.95,11.0,10.95,10.99,304421.0299875,6.5461,6.576,6.5461,6.57,304421.03
2007-03-16 09:50:00,10.99,11.0,10.99,11.0,132467.3038125,6.57,6.576,6.57,6.576,132467.3038
2007-03-16 10:00:00,11.0,11.0,10.97,10.99,125158.7629125,6.576,6.576,6.5581,6.57,125158.7629
2007-03-16 10:10:00,10.98,11.01,10.98,10.98,344516.497425,6.564,6.582,6.564,6.564,344516.4974
2007-03-16 10:20:00,10.98,10.99,10.98,10.99,95924.5993125,6.564,6.57,6.564,6.57,95924.5993
2007-03-16 10:30:00,10.99,11.0,10.98,10.99,242095.4173125,6.57,6.576,6.564,6.57,242095.4173
2007-03-16 10:40:00,10.98,10.99,10.98,10.99,271735.6109625,6.564,6.57,6.564,6.57,271735.611
2007-03-16 10:50:00,10.99,10.99,10.98,10.98,152362.7762625,6.57,6.57,6.564,6.564,152362.7763
2007-03-16 11:00:00,10.99,10.99,10.96,10.97,500736.5591625,6.57,6.57,6.5521,6.5581,500736.5592
2007-03-16 11:10:00,10.98,10.98,10.95,10.96,95011.0317,6.564,6.564,6.5461,6.5521,95011.0317
2007-03-16 11:20:00,10.95,10.96,10.94,10.94,273055.208625,6.5461,6.5521,6.5401,6.5401,273055.2086
2007-03-16 11:30:00,10.95,10.95,10.89,10.91,430290.3454875,6.5461,6.5461,6.5102,6.5222,430290.3455
2007-03-16 11:40:00,10.9,10.95,10.9,10.95,205451.2053,6.5162,6.5461,6.5162,6.5461,205451.2053
2007-03-16 11:50:00,10.95,10.95,10.94,10.95,120387.909825,6.5461,6.5461,6.5401,6.5461,120387.9098
2007-03-16 12:00:00,10.95,10.97,10.94,10.95,212759.7462,6.5461,6.5581,6.5401,6.5461,212759.7462
2007-03-16 12:10:00,10.95,10.97,10.95,10.96,135411.021675,6.5461,6.5581,6.5461,6.5521,135411.0217
2007-03-16 12:20:00,10.96,10.98,10.96,10.98,220981.8547125,6.5521,6.564,6.5521,6.564,220981.8547
2007-03-16 12:30:00,10.97,10.97,10.96,10.97,111150.7261875,6.5581,6.5581,6.5521,6.5581,111150.7262
2007-03-16 12:40:00,10.97,10.98,10.96,10.97,207075.3255,6.5581,6.564,6.5521,6.5581,207075.3255
2007-03-16 12:50:00,10.97,10.98,10.97,10.98,9237.1836375,6.5581,6.564,6.5581,6.564,9237.1836
2007-03-16 13:00:00,10.98,10.98,10.96,10.96,24970.848075,6.564,6.564,6.5521,6.5521,24970.8481
2007-03-16 13:10:00,10.97,10.97,10.96,10.97,39993.959925,6.5581,6.5581,6.5521,6.5581,39993.9599
2007-03-16 13:20:00,10.97,10.98,10.96,10.97,127087.40565,6.5581,6.564,6.5521,6.5581,127087.4056
2007-03-16 13:30:00,10.97,10.97,10.96,10.96,21722.607675,6.5581,6.5581,6.5521,6.5521,21722.6077
2007-03-16 13:40:00,10.97,10.97,10.94,10.94,98563.7946375,6.5581,6.5581,6.5401,6.5401,98563.7946
2007-03-16 13:50:00,10.94,10.95,10.94,10.94,26797.9833,6.5401,6.5461,6.5401,6.5401,26797.9833
2007-03-16 14:00:00,10.94,10.95,10.93,10.93,63949.732875,6.5401,6.5461,6.5341,6.5341,63949.7329
2007-03-16 14:10:00,10.93,10.94,10.91,10.91,129726.600975,6.5341,6.5401,6.5222,6.5222,129726.601
2007-03-16 14:20:00,10.91,10.92,10.91,10.92,47708.530875,6.5222,6.5282,6.5222,6.5282,47708.5309
2007-03-16 14:30:00,10.91,10.92,10.91,10.92,102421.0801125,6.5222,6.5282,6.5222,6.5282,102421.0801
2007-03-16 14:40:00,10.91,10.92,10.89,10.91,251332.60095,6.5222,6.5282,6.5102,6.5222,251332.601
2007-03-16 14:50:00,10.9,10.91,10.89,10.91,239760.744525,6.5162,6.5222,6.5102,6.5222,239760.7445
2007-03-16 15:00:00,10.9,10.91,10.89,10.9,108003.9933,6.5162,6.5222,6.5102,6.5162,108003.9933
2007-03-16 15:10:00,10.89,10.9,10.89,10.9,53798.981625,6.5102,6.5162,6.5102,6.5162,53798.9816
2007-03-16 15:20:00,10.9,10.9,10.87,10.88,221184.8697375,6.5162,6.5162,6.4983,6.5043,221184.8697
2007-03-16 15:30:00,10.88,10.88,10.85,10.87,532609.9180875,6.5043,6.5043,6.4863,6.4983,532609.9181
2007-03-16 15:40:00,10.87,10.87,10.86,10.87,315282.333825,6.4983,6.4983,6.4923,6.4983,315282.3338
2007-03-16 15:50:00,10.87,10.88,10.85,10.87,928793.739375,6.4983,6.5043,6.4863,6.4983,928793.7394
2007-03-19 09:30:00,10.87,11.01,10.87,10.99,302898.4173,6.4983,6.582,6.4983,6.57,302898.4173
2007-03-19 09:40:00,11.0,11.0,10.97,10.99,166167.7979625,6.576,6.576,6.5581,6.57,166167.798
2007-03-19 09:50:00,11.0,11.01,10.98,11.0,267066.2653875,6.576,6.582,6.564,6.576,267066.2654
2007-03-19 10:00:00,11.0,11.01,10.99,11.0,183728.597625,6.576,6.582,6.57,6.576,183728.5976
2007-03-19 10:10:00,10.99,11.02,10.99,11.01,154595.9415375,6.57,6.588,6.57,6.582,154595.9415
2007-03-19 10:20:00,11.02,11.03,11.01,11.03,474243.0984,6.588,6.5939,6.582,6.5939,474243.0984
2007-03-19 10:30:00,11.03,11.03,10.99,11.01,266457.2203125,6.5939,6.5939,6.57,6.582,266457.2203
2007-03-19 10:40:00,11.01,11.02,11.0,11.0,152362.7762625,6.582,6.588,6.576,6.576,152362.7763
2007-03-19 10:50:00,11.0,11.04,11.0,11.02,227275.3204875,6.576,6.5999,6.576,6.588,227275.3205
2007-03-19 11:00:00,11.03,11.03,11.02,11.03,115617.0567375,6.5939,6.5939,6.588,6.5939,115617.0567
2007-03-19 11:10:00,11.02,11.03,11.02,11.02,60295.462425,6.588,6.5939,6.588,6.588,60295.4624
2007-03-19 11:20:00,11.03,11.03,11.02,11.02,103334.647725,6.5939,6.5939,6.588,6.588,103334.6477
2007-03-19 11:30:00,11.02,11.03,11.02,11.03,45272.350575,6.588,6.5939,6.588,6.5939,45272.3506
2007-03-19 11:40:00,11.03,11.03,11.02,11.03,48622.0984875,6.5939,6.5939,6.588,6.5939,48622.0985
2007-03-19 11:50:00,11.03,11.03,11.02,11.03,47099.4858,6.5939,6.5939,6.588,6.5939,47099.4858
2007-03-19 12:00:00,11.03,11.03,11.01,11.02,151652.223675,6.5939,6.5939,6.582,6.588,151652.2237
2007-03-19 12:10:00,11.01,11.02,10.99,11.0,241283.3572125,6.582,6.588,6.57,6.576,241283.3572
2007-03-19 12:20:00,11.0,11.0,10.98,10.98,166776.8430375,6.576,6.576,6.564,6.564,166776.843
2007-03-19 12:30:00,10.98,10.99,10.97,10.98,238847.1769125,6.564,6.57,6.5581,6.564,238847.1769
2007-03-19 12:40:00,10.98,10.99,10.95,10.98,551388.8079,6.564,6.57,6.5461,6.564,551388.8079
2007-03-19 12:50:00,10.98,10.99,10.98,10.98,116226.1018125,6.564,6.57,6.564,6.564,116226.1018
2007-03-19 13:00:00,10.98,10.99,10.98,10.99,53900.4891375,6.564,6.57,6.564,6.57,53900.4891
2007-03-19 13:10:00,10.99,10.99,10.98,10.99,145460.2654125,6.57,6.57,6.564,6.57,145460.2654
2007-03-19 13:20:00,10.99,10.99,10.98,10.99,33395.9716125,6.57,6.57,6.564,6.57,33395.9716
2007-03-19 13:30:00,10.99,10.99,10.98,10.99,57554.7595875,6.57,6.57,6.564,6.57,57554.7596
2007-03-19 13:40:00,10.99,11.01,10.99,11.0,177739.6543875,6.57,6.582,6.57,6.576,177739.6544
2007-03-19 13:50:00,11.0,11.02,10.99,11.01,157133.62935,6.576,6.588,6.57,6.582,157133.6294
2007-03-19 14:00:00,11.02,11.02,11.0,11.01,71664.303825,6.588,6.588,6.576,6.582,71664.3038
2007-03-19 14:10:00,11.0,11.01,11.0,11.0,218545.6744125,6.576,6.582,6.576,6.576,218545.6744
2007-03-19 14:20:00,11.0,11.01,10.98,10.98,154900.464075,6.576,6.582,6.564,6.564,154900.4641
2007-03-19 14:30:00,10.98,10.99,10.97,10.98,258438.126825,6.564,6.57,6.5581,6.564,258438.1268
2007-03-19 14:40:00,10.97,10.98,10.95,10.96,151144.6861125,6.5581,6.564,6.5461,6.5521,151144.6861
2007-03-19 14:50:00,10.95,10.96,10.91,10.93,711770.67765,6.5461,6.5521,6.5222,6.5341,711770.6776
2007-03-19 15:00:00,10.93,10.93,10.88,10.89,750140.517375,6.5341,6.5341,6.5043,6.5102,750140.5174
2007-03-19 15:10:00,10.89,10.92,10.87,10.92,509060.1751875,6.5102,6.5282,6.4983,6.5282,509060.1752
2007-03-19 15:20:00,10.91,10.92,10.88,10.88,159265.2871125,6.5222,6.5282,6.5043,6.5043,159265.2871
2007-03-19 15:30:00,10.88,10.89,10.87,10.88,391717.4907375,6.5043,6.5102,6.4983,6.5043,391717.4907
2007-03-19 15:40:00,10.88,10.89,10.87,10.87,412526.5308,6.5043,6.5102,6.4983,6.4983,412526.5308
2007-03-19 15:50:00,10.88,10.89,10.85,10.87,942903.2836125,6.5043,6.5102,6.4863,6.4983,942903.2836
2007-03-20 09:30:00,10.93,10.97,10.91,10.96,235294.413975,6.5341,6.5581,6.5222,6.5521,235294.414
2007-03-20 09:40:00,10.96,10.97,10.93,10.94,307263.2403375,6.5521,6.5581,6.5341,6.5401,307263.2403
2007-03-20 09:50:00,10.94,10.96,10.93,10.93,555652.123425,6.5401,6.5521,6.5341,6.5341,555652.1234
2007-03-20 10:00:00,10.94,10.95,10.93,10.95,301071.282075,6.5401,6.5461,6.5341,6.5461,301071.2821
2007-03-20 10:10:00,10.95,10.97,10.95,10.95,186976.838025,6.5461,6.5581,6.5461,6.5461,186976.838
2007-03-20 10:20:00,10.95,10.96,10.95,10.95,105567.813,6.5461,6.5521,6.5461,6.5461,105567.813
2007-03-20 10:30:00,10.95,10.96,10.95,10.95,88616.0584125,6.5461,6.5521,6.5461,6.5461,88616.0584
2007-03-20 10:40:00,10.95,10.98,10.94,10.95,257524.5592125,6.5461,6.564,6.5401,6.5461,257524.5592
2007-03-20 10:50:00,10.95,10.98,10.95,10.98,189108.4957875,6.5461,6.564,6.5461,6.564,189108.4958
2007-03-20 11:00:00,10.97,11.02,10.97,11.02,228797.933175,6.5581,6.588,6.5581,6.588,228797.9332
2007-03-20 11:10:00,11.02,11.02,11.0,11.0,182713.5225,6.588,6.588,6.576,6.576,182713.5225
2007-03-20 11:20:00,11.0,11.01,10.98,10.98,50347.7262,6.576,6.582,6.564,6.564,50347.7262
2007-03-20 11:30:00,10.99,11.01,10.98,10.99,89326.611,6.57,6.582,6.564,6.57,89326.611
2007-03-20 11:40:00,10.99,11.0,10.99,10.99,30858.2838,6.57,6.576,6.57,6.57,30858.2838
2007-03-20 11:50:00,10.99,11.02,10.99,11.01,135106.4991375,6.57,6.588,6.57,6.582,135106.4991
2007-03-20 12:00:00,11.01,11.03,11.0,11.03,279450.1819125,6.582,6.5939,6.576,6.5939,279450.1819
2007-03-20 12:10:00,11.02,11.07,11.02,11.05,355580.8162875,6.588,6.6178,6.588,6.6059,355580.8163
2007-03-20 12:20:00,11.06,11.12,11.05,11.12,628534.5174,6.6119,6.6477,6.6059,6.6477,628534.5174
2007-03-20 12:30:00,11.12,11.12,11.1,11.11,284830.080075,6.6477,6.6477,6.6358,6.6418,284830.0801
2007-03-20 12:40:00,11.12,11.12,11.1,11.1,122621.0751,6.6477,6.6477,6.6358,6.6358,122621.0751
2007-03-20 12:50:00,11.1,11.11,11.07,11.07,135208.00665,6.6358,6.6418,6.6178,6.6178,135208.0066
2007-03-20 13:00:00,11.07,11.1,11.07,11.09,185352.717825,6.6178,6.6358,6.6178,6.6298,185352.7178
2007-03-20 13:10:00,11.09,11.1,11.06,11.06,156321.56925,6.6298,6.6358,6.6119,6.6119,156321.5692
2007-03-20 13:20:00,11.06,11.1,11.06,11.1,329188.8630375,6.6119,6.6358,6.6119,6.6358,329188.863
2007-03-20 13:30:00,11.1,11.1,11.07,11.07,174491.4139875,6.6358,6.6358,6.6178,6.6178,174491.414
2007-03-20 13:40:00,11.07,11.09,11.06,11.07,106075.3505625,6.6178,6.6298,6.6119,6.6178,106075.3506
2007-03-20 13:50:00,11.07,11.08,11.06,11.08,99274.347225,6.6178,6.6238,6.6119,6.6238,99274.3472
2007-03-20 14:00:00,11.07,11.08,11.05,11.05,148911.5208375,6.6178,6.6238,6.6059,6.6059,148911.5208
2007-03-20 14:10:00,11.06,11.07,11.05,11.06,94401.986625,6.6119,6.6178,6.6059,6.6119,94401.9866
2007-03-20 14:20:00,11.06,11.08,11.06,11.07,126173.8380375,6.6119,6.6238,6.6119,6.6178,126173.838
2007-03-20 14:30:00,11.07,11.07,11.06,11.06,50652.2487375,6.6178,6.6178,6.6119,6.6119,50652.2487
2007-03-20 14:40:00,11.07,11.07,11.06,11.06,38775.869775,6.6178,6.6178,6.6119,6.6119,38775.8698
2007-03-20 14:50:00,11.06,11.07,11.06,11.07,108410.02335,6.6119,6.6178,6.6119,6.6178,108410.0234
2007-03-20 15:00:00,11.06,11.1,11.06,11.09,368776.7929125,6.6119,6.6358,6.6119,6.6298,368776.7929
2007-03-20 15:10:00,11.09,11.11,11.09,11.11,149114.5358625,6.6298,6.6418,6.6298,6.6418,149114.5359
2007-03-20 15:20:00,11.1,11.12,11.1,11.12,172055.2336875,6.6358,6.6477,6.6358,6.6477,172055.2337
2007-03-20 15:30:00,11.11,11.14,11.11,11.12,518297.358825,6.6418,6.6597,6.6418,6.6477,518297.3588
2007-03-20 15:40:00,11.12,11.14,11.11,11.11,333046.1485125,6.6477,6.6597,6.6418,6.6418,333046.1485
2007-03-20 15:50:00,11.11,11.16,11.11,11.15,850328.4322125,6.6418,6.6716,6.6418,6.6657,850328.4322
2007-03-21 09:30:00,11.16,11.16,11.1,11.14,165558.7528875,6.6716,6.6716,6.6358,6.6597,165558.7529
2007-03-21 09:40:00,11.15,11.15,11.07,11.08,205755.7278375,6.6657,6.6657,6.6178,6.6238,205755.7278
2007-03-21 09:50:00,11.08,11.1,11.08,11.08,169416.0383625,6.6238,6.6358,6.6238,6.6238,169416.0384
2007-03-21 10:00:00,11.08,11.1,11.08,11.09,122316.5525625,6.6238,6.6358,6.6238,6.6298,122316.5526
2007-03-21 10:10:00,11.1,11.15,11.09,11.12,243313.5074625,6.6358,6.6657,6.6298,6.6477,243313.5075
2007-03-21 10:20:00,11.13,11.14,11.1,11.11,122925.5976375,6.6537,6.6597,6.6358,6.6418,122925.5976
2007-03-21 10:30:00,11.11,11.13,11.09,11.11,283510.4824125,6.6418,6.6537,6.6298,6.6418,283510.4824
2007-03-21 10:40:00,11.1,11.13,11.1,11.12,63949.732875,6.6358,6.6537,6.6358,6.6477,63949.7329
2007-03-21 10:50:00,11.13,11.14,11.12,11.13,69329.6310375,6.6537,6.6597,6.6477,6.6537,69329.631
2007-03-21 11:00:00,11.13,11.14,11.11,11.12,56133.6544125,6.6537,6.6597,6.6418,6.6477,56133.6544
2007-03-21 11:10:00,11.11,11.11,11.1,11.1,20098.487475,6.6418,6.6418,6.6358,6.6358,20098.4875
2007-03-21 11:20:00,11.1,11.11,11.1,11.1,28117.5809625,6.6358,6.6418,6.6358,6.6358,28117.581
2007-03-21 11:30:00,11.1,11.11,11.09,11.1,100086.407325,6.6358,6.6418,6.6298,6.6358,100086.4073
2007-03-21 11:40:00,11.1,11.14,11.1,11.13,173374.83135,6.6358,6.6597,6.6358,6.6537,173374.8314
2007-03-21 11:50:00,11.14,11.14,11.13,11.13,58163.8046625,6.6597,6.6597,6.6537,6.6537,58163.8047
2007-03-21 12:00:00,11.13,11.16,11.13,11.15,140993.9348625,6.6537,6.6716,6.6537,6.6657,140993.9349
2007-03-21 12:10:00,11.16,11.16,11.15,11.15,61006.0150125,6.6716,6.6716,6.6657,6.6657,61006.015
2007-03-21 12:20:00,11.15,11.17,11.15,11.17,135918.5592375,6.6657,6.6776,6.6657,6.6776,135918.5592
2007-03-21 12:30:00,11.16,11.18,11.16,11.17,135411.021675,6.6716,6.6836,6.6716,6.6776,135411.0217
2007-03-21 12:40:00,11.16,11.19,11.16,11.19,110034.14355,6.6716,6.6896,6.6716,6.6896,110034.1436
2007-03-21 12:50:00,11.18,11.23,11.18,11.22,188093.4206625,6.6836,6.7135,6.6836,6.7075,188093.4207
2007-03-21 13:00:00,11.22,11.22,11.2,11.2,96026.106825,6.7075,6.7075,6.6956,6.6956,96026.1068
2007-03-21 13:10:00,11.21,11.21,11.2,11.2,42633.15525,6.7015,6.7015,6.6956,6.6956,42633.1553
2007-03-21 13:20:00,11.2,11.22,11.19,11.21,167588.9031375,6.6956,6.7075,6.6896,6.7015,167588.9031
2007-03-21 13:30:00,11.21,11.24,11.21,11.22,364208.95485,6.7015,6.7195,6.7015,6.7075,364208.9548
2007-03-21 13:40:00,11.22,11.22,11.2,11.2,44460.290475,6.7075,6.7075,6.6956,6.6956,44460.2905
2007-03-21 13:50:00,11.2,11.21,11.19,11.2,13703.5141875,6.6956,6.7015,6.6896,6.6956,13703.5142
2007-03-21 14:00:00,11.19,11.2,11.17,11.17,26899.4908125,6.6896,6.6956,6.6776,6.6776,26899.4908
2007-03-21 14:10:00,11.17,11.21,11.15,11.21,243008.984925,6.6776,6.7015,6.6657,6.7015,243008.9849
2007-03-21 14:20:00,11.21,11.25,11.2,11.25,457494.3588375,6.7015,6.7255,6.6956,6.7255,457494.3588
2007-03-21 14:30:00,11.24,11.26,11.24,11.26,465005.9147625,6.7195,6.7314,6.7195,6.7314,465005.9148
2007-03-21 14:40:00,11.26,11.31,11.25,11.31,505101.3822,6.7314,6.7613,6.7255,6.7613,505101.3822
2007-03-21 14:50:00,11.31,11.43,11.3,11.42,576055.1334375,6.7613,6.8331,6.7553,6.8271,576055.1334
2007-03-21 15:00:00,11.42,11.43,11.41,11.41,431406.928125,6.8271,6.8331,6.8211,6.8211,431406.9281
2007-03-21 15:10:00,11.41,11.42,11.37,11.37,630260.1451125,6.8211,6.8271,6.7972,6.7972,630260.1451
2007-03-21 15:20:00,11.37,11.38,11.32,11.34,347866.2453375,6.7972,6.8032,6.7673,6.7793,347866.2453
2007-03-21 15:30:00,11.35,11.37,11.34,11.36,325636.1001,6.7852,6.7972,6.7793,6.7912,325636.1001
2007-03-21 15:40:00,11.35,11.37,11.35,11.35,333249.1635375,6.7852,6.7972,6.7852,6.7852,333249.1635
2007-03-21 15:50:00,11.36,11.45,11.35,11.4,798661.10835,6.7912,6.845,6.7852,6.8151,798661.1084
2007-03-22 09:30:00,11.45,11.45,11.3,11.31,676750.5858375,6.845,6.845,6.7553,6.7613,676750.5858
2007-03-22 09:40:00,11.32,11.33,11.21,11.22,748110.367125,6.7673,6.7733,6.7015,6.7075,748110.3671
2007-03-22 09:50:00,11.22,11.24,11.21,11.22,855505.31535,6.7075,6.7195,6.7015,6.7075,855505.3154
2007-03-22 10:00:00,11.22,11.25,11.2,11.25,531391.8279375,6.7075,6.7255,6.6956,6.7255,531391.8279
2007-03-22 10:10:00,11.25,11.27,11.24,11.25,395473.2687,6.7255,6.7374,6.7195,6.7255,395473.2687
2007-03-22 10:20:00,11.25,11.26,11.24,11.25,251840.1385125,6.7255,6.7314,6.7195,6.7255,251840.1385
2007-03-22 10:30:00,11.25,11.25,11.24,11.25,110846.20365,6.7255,6.7255,6.7195,6.7255,110846.2036
2007-03-22 10:40:00,11.25,11.25,11.23,11.23,124752.7328625,6.7255,6.7255,6.7135,6.7135,124752.7329
2007-03-22 10:50:00,11.23,11.23,11.22,11.22,211237.1335125,6.7135,6.7135,6.7075,6.7075,211237.1335
2007-03-22 11:00:00,11.22,11.24,11.22,11.23,513120.4756875,6.7075,6.7195,6.7075,6.7135,513120.4757
2007-03-22 11:10:00,11.22,11.23,11.21,11.22,150332.6260125,6.7075,6.7135,6.7015,6.7075,150332.626
2007-03-22 11:20:00,11.22,11.23,11.22,11.23,172562.77125,6.7075,6.7135,6.7075,6.7135,172562.7712
2007-03-22 11:30:00,11.23,11.24,11.22,11.24,112876.3539,6.7135,6.7195,6.7075,6.7195,112876.3539
2007-03-22 11:40:00,11.24,11.24,11.23,11.23,22940.697825,6.7195,6.7195,6.7135,6.7135,22940.6978
2007-03-22 11:50:00,11.23,11.25,11.2,11.24,371923.5258,6.7135,6.7255,6.6956,6.7195,371923.5258
2007-03-22 12:00:00,11.24,11.25,11.21,11.24,190935.6310125,6.7195,6.7255,6.7015,6.7195,190935.631
2007-03-22 12:10:00,11.24,11.28,11.23,11.27,274374.8062875,6.7195,6.7434,6.7135,6.7374,274374.8063
2007-03-22 12:20:00,11.27,11.28,11.26,11.27,78668.3221875,6.7374,6.7434,6.7314,6.7374,78668.3222
2007-03-22 12:30:00,11.27,11.27,11.26,11.27,94706.5091625,6.7374,6.7374,6.7314,6.7374,94706.5092
2007-03-22 12:40:00,11.27,11.27,11.25,11.25,204639.1452,6.7374,6.7374,6.7255,6.7255,204639.1452
2007-03-22 12:50:00,11.25,11.27,11.24,11.24,240065.2670625,6.7255,6.7374,6.7195,6.7195,240065.2671
2007-03-22 13:00:00,11.24,11.25,11.23,11.24,105364.797975,6.7195,6.7255,6.7135,6.7195,105364.798
2007-03-22 13:10:00,11.23,11.23,11.21,11.21,237730.594275,6.7135,6.7135,6.7015,6.7015,237730.5943
2007-03-22 13:20:00,11.21,11.22,11.18,11.18,402680.3020875,6.7015,6.7075,6.6836,6.6836,402680.3021
2007-03-22 13:30:00,11.18,11.18,11.15,11.16,259757.7244875,6.6836,6.6836,6.6657,6.6716,259757.7245
2007-03-22 13:40:00,11.15,11.18,11.15,11.17,263615.0099625,6.6657,6.6836,6.6657,6.6776,263615.01
2007-03-22 13:50:00,11.17,11.17,11.16,11.16,157641.1669125,6.6776,6.6776,6.6716,6.6716,157641.1669
2007-03-22 14:00:00,11.17,11.2,11.15,11.15,537583.7862,6.6776,6.6956,6.6657,6.6657,537583.7862
2007-03-22 14:10:00,11.15,11.17,11.15,11.16,144648.2053125,6.6657,6.6776,6.6657,6.6716,144648.2053
2007-03-22 14:20:00,11.16,11.17,11.11,11.11,422474.267025,6.6716,6.6776,6.6418,6.6418,422474.267
2007-03-22 14:30:00,11.11,11.14,11.11,11.13,241587.87975,6.6418,6.6597,6.6418,6.6537,241587.8798
2007-03-22 14:40:00,11.13,11.16,11.11,11.12,437801.9014125,6.6537,6.6716,6.6418,6.6477,437801.9014
2007-03-22 14:50:00,11.13,11.13,11.11,11.12,172765.786275,6.6537,6.6537,6.6418,6.6477,172765.7863
2007-03-22 15:00:00,11.12,11.14,11.11,11.11,421662.206925,6.6477,6.6597,6.6418,6.6418,421662.2069
2007-03-22 15:10:00,11.12,11.12,11.11,11.12,191544.6760875,6.6477,6.6477,6.6418,6.6477,191544.6761
2007-03-22 15:20:00,11.12,11.15,11.11,11.12,540121.4740125,6.6477,6.6657,6.6418,6.6477,540121.474
2007-03-22 15:30:00,11.12,11.17,11.12,11.13,630158.6376,6.6477,6.6776,6.6477,6.6537,630158.6376
2007-03-22 15:40:00,11.14,11.14,11.1,11.13,540324.4890375,6.6597,6.6597,6.6358,6.6537,540324.489
2007-03-22 15:50:00,11.13,11.18,11.11,11.16,703142.5390875,6.6537,6.6836,6.6418,6.6716,703142.5391
2007-03-23 09:30:00,11.04,11.2,11.04,11.19,582856.136775,6.5999,6.6956,6.5999,6.6896,582856.1368
2007-03-23 09:40:00,11.19,11.19,11.13,11.17,361163.729475,6.6896,6.6896,6.6537,6.6776,361163.7295
2007-03-23 09:50:00,11.17,11.17,11.1,11.11,284424.050025,6.6776,6.6776,6.6358,6.6418,284424.05
2007-03-23 10:00:00,11.11,11.22,11.11,11.21,553317.4506375,6.6418,6.7075,6.6418,6.7015,553317.4506
2007-03-23 10:10:00,11.21,11.21,11.19,11.21,140790.9198375,6.7015,6.7015,6.6896,6.7015,140790.9198
2007-03-23 10:20:00,11.21,11.21,11.18,11.19,78160.784625,6.7015,6.7015,6.6836,6.6896,78160.7846
2007-03-23 10:30:00,11.2,11.2,11.17,11.17,130944.691125,6.6956,6.6956,6.6776,6.6776,130944.6911
2007-03-23 10:40:00,11.17,11.19,11.17,11.18,177130.6093125,6.6776,6.6896,6.6776,6.6836,177130.6093
2007-03-23 10:50:00,11.19,11.22,11.18,11.21,102522.587625,6.6896,6.7075,6.6836,6.7015,102522.5876
2007-03-23 11:00:00,11.21,11.22,11.21,11.22,78972.844725,6.7015,6.7075,6.7015,6.7075,78972.8447
2007-03-23 11:10:00,11.22,11.25,11.21,11.25,160990.914825,6.7075,6.7255,6.7015,6.7255,160990.9148
2007-03-23 11:20:00,11.25,11.27,11.24,11.27,121809.015,6.7255,6.7374,6.7195,6.7374,121809.015
2007-03-23 11:30:00,11.26,11.27,11.22,11.24,195401.9615625,6.7314,6.7374,6.7075,6.7195,195401.9616
2007-03-23 11:40:00,11.23,11.24,11.2,11.21,114703.489125,6.7135,6.7195,6.6956,6.7015,114703.4891
2007-03-23 11:50:00,11.21,11.22,11.2,11.22,114398.9665875,6.7015,6.7075,6.6956,6.7075,114398.9666
2007-03-23 12:00:00,11.22,11.26,11.22,11.25,85976.8630875,6.7075,6.7314,6.7075,6.7255,85976.8631
2007-03-23 12:10:00,11.25,11.3,11.25,11.29,135817.051725,6.7255,6.7553,6.7255,6.7494,135817.0517
2007-03-23 12:20:00,11.28,11.29,11.24,11.26,120387.909825,6.7434,6.7494,6.7195,6.7314,120387.9098
2007-03-23 12:30:00,11.26,11.27,11.24,11.25,123027.10515,6.7314,6.7374,6.7195,6.7255,123027.1052
2007-03-23 12:40:00,11.24,11.26,11.23,11.24,160889.4073125,6.7195,6.7314,6.7135,6.7195,160889.4073
2007-03-23 12:50:00,11.24,11.24,11.22,11.23,54509.5342125,6.7195,6.7195,6.7075,6.7135,54509.5342
2007-03-23 13:00:00,11.23,11.24,11.23,11.23,79784.904825,6.7135,6.7195,6.7135,6.7135,79784.9048
2007-03-23 13:10:00,11.23,11.24,11.21,11.23,134801.9766,6.7135,6.7195,6.7015,6.7135,134801.9766
2007-03-23 13:20:00,11.23,11.24,11.2,11.24,164848.2003,6.7135,6.7195,6.6956,6.7195,164848.2003
2007-03-23 13:30:00,11.24,11.24,11.22,11.23,55626.11685,6.7195,6.7195,6.7075,6.7135,55626.1168
2007-03-23 13:40:00,11.22,11.23,11.19,11.2,220677.332175,6.7075,6.7135,6.6896,6.6956,220677.3322
2007-03-23 13:50:00,11.2,11.22,11.19,11.22,104755.7529,6.6956,6.7075,6.6896,6.7075,104755.7529
2007-03-23 14:00:00,11.21,11.22,11.21,11.22,17966.8297125,6.7015,6.7075,6.7015,6.7075,17966.8297
2007-03-23 14:10:00,11.22,11.24,11.2,11.2,210323.5659,6.7075,6.7195,6.6956,6.6956,210323.5659
2007-03-23 14:20:00,11.2,11.23,11.2,11.23,153479.3589,6.6956,6.7135,6.6956,6.7135,153479.3589
2007-03-23 14:30:00,11.23,11.24,11.22,11.23,99984.8998125,6.7135,6.7195,6.7075,6.7135,99984.8998
2007-03-23 14:40:00,11.24,11.24,11.22,11.24,159366.794625,6.7195,6.7195,6.7075,6.7195,159366.7946
2007-03-23 14:50:00,11.24,11.25,11.2,11.22,312643.1385,6.7195,6.7255,6.6956,6.7075,312643.1385
2007-03-23 15:00:00,11.21,11.22,11.19,11.21,222402.9598875,6.7015,6.7075,6.6896,6.7015,222402.9599
2007-03-23 15:10:00,11.22,11.24,11.21,11.23,140384.8897875,6.7075,6.7195,6.7015,6.7135,140384.8898
2007-03-23 15:20:00,11.24,11.24,11.21,11.22,159975.8397,6.7195,6.7195,6.7015,6.7075,159975.8397
2007-03-23 15:30:00,11.22,11.22,11.19,11.2,250317.525825,6.7075,6.7075,6.6896,6.6956,250317.5258
2007-03-23 15:40:00,11.19,11.21,11.19,11.21,160584.884775,6.6896,6.7015,6.6896,6.7015,160584.8848
2007-03-23 15:50:00,11.21,11.23,11.2,11.2,359235.0867375,6.7015,6.7135,6.6956,6.6956,359235.0867
2007-03-26 09:30:00,11.23,11.23,11.15,11.18,294879.3238125,6.7135,6.7135,6.6657,6.6836,294879.3238
2007-03-26 09:40:00,11.18,11.2,11.16,11.18,215601.95655,6.6836,6.6956,6.6716,6.6836,215601.9566
2007-03-26 09:50:00,11.18,11.25,11.18,11.24,306248.1652125,6.6836,6.7255,6.6836,6.7195,306248.1652
2007-03-26 10:00:00,11.24,11.24,11.09,11.14,426433.0600125,6.7195,6.7195,6.6298,6.6597,426433.06
2007-03-26 10:10:00,11.13,11.14,11.11,11.12,149723.5809375,6.6537,6.6597,6.6418,6.6477,149723.5809
2007-03-26 10:20:00,11.12,11.14,11.08,11.08,223418.0350125,6.6477,6.6597,6.6238,6.6238,223418.035
2007-03-26 10:30:00,11.08,11.1,11.06,11.1,488657.165175,6.6238,6.6358,6.6119,6.6358,488657.1652
2007-03-26 10:40:00,11.09,11.15,11.09,11.12,423793.8646875,6.6298,6.6657,6.6298,6.6477,423793.8647
2007-03-26 10:50:00,11.13,11.13,11.1,11.11,380247.141825,6.6537,6.6537,6.6358,6.6418,380247.1418
2007-03-26 11:00:00,11.11,11.11,11.09,11.09,207379.8480375,6.6418,6.6418,6.6298,6.6298,207379.848
2007-03-26 11:10:00,11.09,11.11,11.08,11.11,291529.5759,6.6298,6.6418,6.6238,6.6418,291529.5759
2007-03-26 11:20:00,11.11,11.11,11.06,11.08,268588.878075,6.6418,6.6418,6.6119,6.6238,268588.8781
2007-03-26 11:30:00,11.08,11.11,11.07,11.1,175607.996625,6.6238,6.6418,6.6178,6.6358,175607.9966
2007-03-26 11:40:00,11.1,11.11,11.08,11.08,91559.776275,6.6358,6.6418,6.6238,6.6238,91559.7763
2007-03-26 11:50:00,11.08,11.11,11.07,11.11,297823.041675,6.6238,6.6418,6.6178,6.6418,297823.0417
2007-03-26 12:00:00,11.11,11.11,11.09,11.11,154798.9565625,6.6418,6.6418,6.6298,6.6418,154798.9566
2007-03-26 12:10:00,11.1,11.11,11.08,11.09,166675.335525,6.6358,6.6418,6.6238,6.6298,166675.3355
2007-03-26 12:20:00,11.09,11.12,11.09,11.1,241689.3872625,6.6298,6.6477,6.6298,6.6358,241689.3873
2007-03-26 12:30:00,11.1,11.11,11.09,11.09,142415.0400375,6.6358,6.6418,6.6298,6.6298,142415.04
2007-03-26 12:40:00,11.09,11.1,11.06,11.09,161599.9599,6.6298,6.6358,6.6119,6.6298,161599.9599
2007-03-26 12:50:00,11.09,11.1,11.09,11.1,145967.802975,6.6298,6.6358,6.6298,6.6358,145967.803
2007-03-26 13:00:00,11.09,11.11,11.09,11.09,104451.2303625,6.6298,6.6418,6.6298,6.6298,104451.2304
2007-03-26 13:10:00,11.1,11.11,11.08,11.08,150637.14855,6.6358,6.6418,6.6238,6.6238,150637.1486
2007-03-26 13:20:00,11.09,11.1,11.08,11.1,59280.3873,6.6298,6.6358,6.6238,6.6358,59280.3873
2007-03-26 13:30:00,11.1,11.11,11.09,11.1,183525.5826,6.6358,6.6418,6.6298,6.6358,183525.5826
2007-03-26 13:40:00,11.1,11.11,11.09,11.09,225042.1552125,6.6358,6.6418,6.6298,6.6298,225042.1552
2007-03-26 13:50:00,11.1,11.1,11.08,11.09,160178.854725,6.6358,6.6358,6.6238,6.6298,160178.8547
2007-03-26 14:00:00,11.1,11.12,11.1,11.12,147591.923175,6.6358,6.6477,6.6358,6.6477,147591.9232
2007-03-26 14:10:00,11.12,11.14,11.11,11.13,356494.3839,6.6477,6.6597,6.6418,6.6537,356494.3839
2007-03-26 14:20:00,11.13,11.14,11.12,11.13,321778.814625,6.6537,6.6597,6.6477,6.6537,321778.8146
2007-03-26 14:30:00,11.12,11.14,11.12,11.14,162412.02,6.6477,6.6597,6.6477,6.6597,162412.02
2007-03-26 14:40:00,11.13,11.14,11.13,11.14,126681.3756,6.6537,6.6597,6.6537,6.6597,126681.3756
2007-03-26 14:50:00,11.14,11.18,11.14,11.17,272852.1936,6.6597,6.6836,6.6597,6.6776,272852.1936
2007-03-26 15:00:00,11.17,11.2,11.17,11.17,253159.736175,6.6776,6.6956,6.6776,6.6776,253159.7362
2007-03-26 15:10:00,11.17,11.19,11.16,11.19,136629.111825,6.6776,6.6896,6.6716,6.6896,136629.1118
2007-03-26 15:20:00,11.19,11.21,11.18,11.21,114703.489125,6.6896,6.7015,6.6836,6.7015,114703.4891
2007-03-26 15:30:00,11.21,11.23,11.21,11.23,271025.058375,6.7015,6.7135,6.7015,6.7135,271025.0584
2007-03-26 15:40:00,11.23,11.26,11.22,11.26,496067.2135875,6.7135,6.7314,6.7075,6.7314,496067.2136
2007-03-26 15:50:00,11.26,11.27,11.25,11.26,585901.36215,6.7314,6.7374,6.7255,6.7314,585901.3621
2007-03-27 09:30:00,11.21,11.21,11.09,11.1,348982.827975,6.7015,6.7015,6.6298,6.6358,348982.828
2007-03-27 09:40:00,11.1,11.1,11.05,11.07,236918.534175,6.6358,6.6358,6.6059,6.6178,236918.5342
2007-03-27 09:50:00,11.07,11.12,11.07,11.1,141196.9498875,6.6178,6.6477,6.6178,6.6358,141196.9499
2007-03-27 10:00:00,11.11,11.11,11.05,11.05,228594.91815,6.6418,6.6418,6.6059,6.6059,228594.9182
2007-03-27 10:10:00,11.05,11.11,11.04,11.08,274374.8062875,6.6059,6.6418,6.5999,6.6238,274374.8063
2007-03-27 10:20:00,11.09,11.11,11.08,11.09,90747.716175,6.6298,6.6418,6.6238,6.6298,90747.7162
2007-03-27 10:30:00,11.09,11.13,11.07,11.13,94909.5241875,6.6298,6.6537,6.6178,6.6537,94909.5242
2007-03-27 10:40:00,11.12,11.13,11.1,11.11,92067.3138375,6.6477,6.6537,6.6358,6.6418,92067.3138
2007-03-27 10:50:00,11.1,11.11,11.09,11.09,154697.44905,6.6358,6.6418,6.6298,6.6298,154697.449
2007-03-27 11:00:00,11.09,11.09,11.06,11.06,85164.8029875,6.6298,6.6298,6.6119,6.6119,85164.803
2007-03-27 11:10:00,11.07,11.07,11.05,11.05,34512.55425,6.6178,6.6178,6.6059,6.6059,34512.5542
2007-03-27 11:20:00,11.05,11.06,11.01,11.01,283002.94485,6.6059,6.6119,6.582,6.582,283002.9449
2007-03-27 11:30:00,11.01,11.03,10.98,11.01,354261.218625,6.582,6.5939,6.564,6.582,354261.2186
2007-03-27 11:40:00,11.01,11.04,11.01,11.02,132974.841375,6.582,6.5999,6.582,6.588,132974.8414
2007-03-27 11:50:00,11.02,11.02,11.01,11.01,65066.3155125,6.588,6.588,6.582,6.582,65066.3155
2007-03-27 12:00:00,11.02,11.03,11.01,11.02,167081.365575,6.588,6.5939,6.582,6.588,167081.3656
2007-03-27 12:10:00,11.03,11.03,11.02,11.03,72476.363925,6.5939,6.5939,6.588,6.5939,72476.3639
2007-03-27 12:20:00,11.02,11.04,11.02,11.03,85469.325525,6.588,6.5999,6.588,6.5939,85469.3255
2007-03-27 12:30:00,11.03,11.04,11.03,11.04,41313.5575875,6.5939,6.5999,6.5939,6.5999,41313.5576
2007-03-27 12:40:00,11.04,11.06,11.03,11.06,255697.4239875,6.5999,6.6119,6.5939,6.6119,255697.424
2007-03-27 12:50:00,11.05,11.06,11.04,11.06,88616.0584125,6.6059,6.6119,6.5999,6.6119,88616.0584
2007-03-27 13:00:00,11.05,11.07,11.05,11.06,83642.1903,6.6059,6.6178,6.6059,6.6119,83642.1903
2007-03-27 13:10:00,11.06,11.09,11.05,11.07,212658.2386875,6.6119,6.6298,6.6059,6.6178,212658.2387
2007-03-27 13:20:00,11.07,11.07,11.06,11.07,74201.9916375,6.6178,6.6178,6.6119,6.6178,74201.9916
2007-03-27 13:30:00,11.06,11.07,11.04,11.04,152058.253725,6.6119,6.6178,6.5999,6.5999,152058.2537
2007-03-27 13:40:00,11.04,11.06,11.04,11.05,98665.30215,6.5999,6.6119,6.5999,6.6059,98665.3022
2007-03-27 13:50:00,11.05,11.05,11.01,11.02,225955.722825,6.6059,6.6059,6.582,6.588,225955.7228
2007-03-27 14:00:00,11.02,11.02,11.0,11.0,65167.823025,6.588,6.588,6.576,6.576,65167.823
2007-03-27 14:10:00,11.0,11.01,10.97,10.98,570370.7127375,6.576,6.582,6.5581,6.564,570370.7127
2007-03-27 14:20:00,10.99,11.0,10.97,10.97,171446.1886125,6.57,6.576,6.5581,6.5581,171446.1886
2007-03-27 14:30:00,10.97,10.98,10.97,10.97,38065.3171875,6.5581,6.564,6.5581,6.5581,38065.3172
2007-03-27 14:40:00,10.97,10.98,10.95,10.96,129219.0634125,6.5581,6.564,6.5461,6.5521,129219.0634
2007-03-27 14:50:00,10.97,10.99,10.96,10.99,82221.085125,6.5581,6.57,6.5521,6.57,82221.0851
2007-03-27 15:00:00,10.99,10.99,10.96,10.97,261381.8446875,6.57,6.57,6.5521,6.5581,261381.8447
2007-03-27 15:10:00,10.97,10.99,10.97,10.98,196417.0366875,6.5581,6.57,6.5581,6.564,196417.0367
2007-03-27 15:20:00,10.98,10.99,10.97,10.99,118662.2821125,6.564,6.57,6.5581,6.57,118662.2821
2007-03-27 15:30:00,10.99,10.99,10.97,10.98,143531.622675,6.57,6.57,6.5581,6.564,143531.6227
2007-03-27 15:40:00,10.98,10.98,10.96,10.97,229508.4857625,6.564,6.564,6.5521,6.5581,229508.4858
2007-03-27 15:50:00,10.98,10.98,10.95,10.96,222808.9899375,6.564,6.564,6.5461,6.5521,222808.9899
2007-03-28 09:30:00,10.95,10.95,10.9,10.92,410394.8730375,6.5461,6.5461,6.5162,6.5282,410394.873
2007-03-28 09:40:00,10.91,10.92,10.89,10.9,379638.09675,6.5222,6.5282,6.5102,6.5162,379638.0968
2007-03-28 09:50:00,10.9,10.9,10.8,10.82,556870.213575,6.5162,6.5162,6.4564,6.4684,556870.2136
2007-03-28 10:00:00,10.81,10.84,10.8,10.83,510481.2803625,6.4624,6.4803,6.4564,6.4744,510481.2804
2007-03-28 10:10:00,10.84,10.84,10.81,10.81,2131454.747475,6.4803,6.4803,6.4624,6.4624,2131454.7475
2007-03-28 10:20:00,10.81,10.83,10.8,10.81,374664.2286375,6.4624,6.4744,6.4564,6.4624,374664.2286
2007-03-28 10:30:00,10.8,10.81,10.75,10.76,514135.5508125,6.4564,6.4624,6.4265,6.4325,514135.5508
2007-03-28 10:40:00,10.77,10.77,10.72,10.74,280465.2570375,6.4385,6.4385,6.4086,6.4206,280465.257
2007-03-28 10:50:00,10.74,10.77,10.73,10.75,486525.5074125,6.4206,6.4385,6.4146,6.4265,486525.5074
2007-03-28 11:00:00,10.74,10.76,10.73,10.75,328478.31045,6.4206,6.4325,6.4146,6.4265,328478.3104
2007-03-28 11:10:00,10.75,10.76,10.73,10.74,264630.0850875,6.4265,6.4325,6.4146,6.4206,264630.0851
2007-03-28 11:20:00,10.73,10.74,10.7,10.74,570776.7427875,6.4146,6.4206,6.3967,6.4206,570776.7428
2007-03-28 11:30:00,10.73,10.74,10.72,10.73,157336.644375,6.4146,6.4206,6.4086,6.4146,157336.6444
2007-03-28 11:40:00,10.74,10.74,10.73,10.73,157844.1819375,6.4206,6.4206,6.4146,6.4146,157844.1819
2007-03-28 11:50:00,10.73,10.74,10.71,10.72,138151.7245125,6.4146,6.4206,6.4026,6.4086,138151.7245
2007-03-28 12:00:00,10.73,10.75,10.72,10.74,379333.5742125,6.4146,6.4265,6.4086,6.4206,379333.5742
2007-03-28 12:10:00,10.74,10.76,10.73,10.75,412526.5308,6.4206,6.4325,6.4146,6.4265,412526.5308
2007-03-28 12:20:00,10.75,10.77,10.74,10.75,406131.5575125,6.4265,6.4385,6.4206,6.4265,406131.5575
2007-03-28 12:30:00,10.75,10.75,10.73,10.73,450693.3555,6.4265,6.4265,6.4146,6.4146,450693.3555
2007-03-28 12:40:00,10.74,10.75,10.74,10.74,128407.0033125,6.4206,6.4265,6.4206,6.4206,128407.0033
2007-03-28 12:50:00,10.75,10.75,10.73,10.73,118865.2971375,6.4265,6.4265,6.4146,6.4146,118865.2971
2007-03-28 13:00:00,10.73,10.74,10.73,10.73,39486.4223625,6.4146,6.4206,6.4146,6.4146,39486.4224
2007-03-28 13:10:00,10.74,10.74,10.72,10.73,163427.095125,6.4206,6.4206,6.4086,6.4146,163427.0951
2007-03-28 13:20:00,10.73,10.73,10.72,10.73,92574.8514,6.4146,6.4146,6.4086,6.4146,92574.8514
2007-03-28 13:30:00,10.73,10.74,10.72,10.74,34411.0467375,6.4146,6.4206,6.4086,6.4206,34411.0467
2007-03-28 13:40:00,10.74,10.75,10.73,10.75,176217.0417,6.4206,6.4265,6.4146,6.4265,176217.0417
2007-03-28 13:50:00,10.75,10.75,10.73,10.73,92980.88145,6.4265,6.4265,6.4146,6.4146,92980.8814
2007-03-28 14:00:00,10.73,10.74,10.73,10.73,176521.5642375,6.4146,6.4206,6.4146,6.4146,176521.5642
2007-03-28 14:10:00,10.73,10.73,10.71,10.71,154595.9415375,6.4146,6.4146,6.4026,6.4026,154595.9415
2007-03-28 14:20:00,10.71,10.72,10.67,10.67,211846.1785875,6.4026,6.4086,6.3787,6.3787,211846.1786
2007-03-28 14:30:00,10.67,10.7,10.67,10.68,245546.6727375,6.3787,6.3967,6.3787,6.3847,245546.6727
2007-03-28 14:40:00,10.68,10.69,10.68,10.69,64660.2854625,6.3847,6.3907,6.3847,6.3907,64660.2855
2007-03-28 14:50:00,10.68,10.68,10.67,10.68,155408.0016375,6.3847,6.3847,6.3787,6.3847,155408.0016
2007-03-28 15:00:00,10.68,10.69,10.67,10.67,185555.73285,6.3847,6.3907,6.3787,6.3787,185555.7328
2007-03-28 15:10:00,10.67,10.68,10.65,10.66,220271.302125,6.3787,6.3847,6.3668,6.3727,220271.3021
2007-03-28 15:20:00,10.65,10.69,10.64,10.68,639192.8062125,6.3668,6.3907,6.3608,6.3847,639192.8062
2007-03-28 15:30:00,10.69,10.71,10.68,10.71,527433.03495,6.3907,6.4026,6.3847,6.4026,527433.035
2007-03-28 15:40:00,10.7,10.7,10.68,10.7,384916.4874,6.3967,6.3967,6.3847,6.3967,384916.4874
2007-03-28 15:50:00,10.7,10.7,10.65,10.66,885957.5691,6.3967,6.3967,6.3668,6.3727,885957.5691
2007-03-29 09:30:00,10.78,10.91,10.78,10.81,692687.2653,6.4445,6.5222,6.4445,6.4624,692687.2653
2007-03-29 09:40:00,10.82,10.83,10.79,10.81,505405.9047375,6.4684,6.4744,6.4505,6.4624,505405.9047
2007-03-29 09:50:00,10.81,10.81,10.77,10.78,428666.2252875,6.4624,6.4624,6.4385,6.4445,428666.2253
2007-03-29 10:00:00,10.78,10.79,10.76,10.78,538091.3237625,6.4445,6.4505,6.4325,6.4445,538091.3238
2007-03-29 10:10:00,10.77,10.78,10.76,10.76,645892.3020375,6.4385,6.4445,6.4325,6.4325,645892.302
2007-03-29 10:20:00,10.76,10.78,10.76,10.76,332335.595925,6.4325,6.4445,6.4325,6.4325,332335.5959
2007-03-29 10:30:00,10.76,10.76,10.72,10.73,508552.637625,6.4325,6.4325,6.4086,6.4146,508552.6376
2007-03-29 10:40:00,10.73,10.74,10.71,10.71,354768.7561875,6.4146,6.4206,6.4026,6.4026,354768.7562
2007-03-29 10:50:00,10.71,10.71,10.67,10.68,777953.5758,6.4026,6.4026,6.3787,6.3847,777953.5758
2007-03-29 11:00:00,10.69,10.69,10.66,10.66,639294.313725,6.3907,6.3907,6.3727,6.3727,639294.3137
2007-03-29 11:10:00,10.66,10.67,10.64,10.65,809014.874625,6.3727,6.3787,6.3608,6.3668,809014.8746
2007-03-29 11:20:00,10.65,10.67,10.64,10.65,813684.2202,6.3668,6.3787,6.3608,6.3668,813684.2202
2007-03-29 11:30:00,10.66,10.67,10.65,10.66,229813.0083,6.3727,6.3787,6.3668,6.3727,229813.0083
2007-03-29 11:40:00,10.65,10.65,10.63,10.63,964727.3988,6.3668,6.3668,6.3548,6.3548,964727.3988
2007-03-29 11:50:00,10.63,10.63,10.61,10.62,497995.856325,6.3548,6.3548,6.3428,6.3488,497995.8563
2007-03-29 12:00:00,10.61,10.62,10.55,10.56,639700.343775,6.3428,6.3488,6.307,6.313,639700.3438
2007-03-29 12:10:00,10.56,10.58,10.55,10.55,740598.8112,6.313,6.3249,6.307,6.307,740598.8112
2007-03-29 12:20:00,10.56,10.56,10.54,10.56,641730.494025,6.313,6.313,6.301,6.313,641730.494
2007-03-29 12:30:00,10.56,10.57,10.55,10.56,545602.8796875,6.313,6.3189,6.307,6.313,545602.8797
2007-03-29 12:40:00,10.55,10.58,10.55,10.58,591890.3053875,6.307,6.3249,6.307,6.3249,591890.3054
2007-03-29 12:50:00,10.58,10.59,10.55,10.55,414049.1434875,6.3249,6.3309,6.307,6.307,414049.1435
2007-03-29 13:00:00,10.55,10.56,10.53,10.55,801604.8262125,6.307,6.313,6.295,6.307,801604.8262
2007-03-29 13:10:00,10.55,10.55,10.52,10.53,532406.9030625,6.307,6.307,6.289,6.295,532406.9031
2007-03-29 13:20:00,10.52,10.55,10.5,10.51,682739.529075,6.289,6.307,6.2771,6.2831,682739.5291
2007-03-29 13:30:00,10.52,10.54,10.51,10.53,520733.539125,6.289,6.301,6.2831,6.295,520733.5391
2007-03-29 13:40:00,10.53,10.54,10.51,10.52,186367.79295,6.295,6.301,6.2831,6.289,186367.793
2007-03-29 13:50:00,10.52,10.52,10.51,10.51,199868.2921125,6.289,6.289,6.2831,6.2831,199868.2921
2007-03-29 14:00:00,10.51,10.52,10.49,10.51,681825.9614625,6.2831,6.289,6.2711,6.2831,681825.9615
2007-03-29 14:10:00,10.51,10.52,10.5,10.51,680709.378825,6.2831,6.289,6.2771,6.2831,680709.3788
2007-03-29 14:20:00,10.51,10.53,10.5,10.52,407451.155175,6.2831,6.295,6.2771,6.289,407451.1552
2007-03-29 14:30:00,10.52,10.53,10.51,10.53,348272.2753875,6.289,6.295,6.2831,6.295,348272.2754
2007-03-29 14:40:00,10.53,10.57,10.52,10.54,650967.6776625,6.295,6.3189,6.289,6.301,650967.6777
2007-03-29 14:50:00,10.54,10.56,10.53,10.55,368370.7628625,6.301,6.313,6.295,6.307,368370.7629
2007-03-29 15:00:00,10.56,10.57,10.55,10.55,485104.4022375,6.313,6.3189,6.307,6.307,485104.4022
2007-03-29 15:10:00,10.56,10.59,10.55,10.59,350809.9632,6.313,6.3309,6.307,6.3309,350809.9632
2007-03-29 15:20:00,10.59,10.6,10.58,10.6,410902.4106,6.3309,6.3369,6.3249,6.3369,410902.4106
2007-03-29 15:30:00,10.59,10.6,10.59,10.6,754911.3704625,6.3309,6.3369,6.3309,6.3369,754911.3705
2007-03-29 15:40:00,10.6,10.63,10.59,10.61,1031214.8194875,6.3369,6.3548,6.3309,6.3428,1031214.8195
2007-03-29 15:50:00,10.61,10.63,10.61,10.63,765062.1217125,6.3428,6.3548,6.3428,6.3548,765062.1217
2007-03-30 09:30:00,10.6,10.65,10.6,10.63,507131.53245,6.3369,6.3668,6.3369,6.3548,507131.5324
2007-03-30 09:40:00,10.64,10.66,10.62,10.64,743948.5591125,6.3608,6.3727,6.3488,6.3608,743948.5591
2007-03-30 09:50:00,10.64,10.64,10.56,10.57,339847.15185,6.3608,6.3608,6.313,6.3189,339847.1518
2007-03-30 10:00:00,10.57,10.6,10.53,10.53,326143.6376625,6.3189,6.3369,6.295,6.295,326143.6377
2007-03-30 10:10:00,10.53,10.61,10.53,10.61,278333.599275,6.295,6.3428,6.295,6.3428,278333.5993
2007-03-30 10:20:00,10.61,10.63,10.58,10.63,269502.4456875,6.3428,6.3548,6.3249,6.3548,269502.4457
2007-03-30 10:30:00,10.62,10.65,10.59,10.65,391717.4907375,6.3488,6.3668,6.3309,6.3668,391717.4907
2007-03-30 10:40:00,10.65,10.65,10.6,10.63,146475.3405375,6.3668,6.3668,6.3369,6.3548,146475.3405
2007-03-30 10:50:00,10.63,10.64,10.62,10.62,106582.888125,6.3548,6.3608,6.3488,6.3488,106582.8881
2007-03-30 11:00:00,10.63,10.65,10.62,10.65,130538.661075,6.3548,6.3668,6.3488,6.3668,130538.6611
2007-03-30 11:10:00,10.65,10.67,10.63,10.64,116327.609325,6.3668,6.3787,6.3548,6.3608,116327.6093
2007-03-30 11:20:00,10.64,10.65,10.6,10.6,184540.657725,6.3608,6.3668,6.3369,6.3369,184540.6577
2007-03-30 11:30:00,10.61,10.64,10.6,10.64,90138.6711,6.3428,6.3608,6.3369,6.3608,90138.6711
2007-03-30 11:40:00,10.64,10.64,10.56,10.57,211237.1335125,6.3608,6.3608,6.313,6.3189,211237.1335
2007-03-30 11:50:00,10.58,10.6,10.57,10.59,151246.193625,6.3249,6.3369,6.3189,6.3309,151246.1936
2007-03-30 12:00:00,10.59,10.6,10.57,10.59,119474.3422125,6.3309,6.3369,6.3189,6.3309,119474.3422
2007-03-30 12:10:00,10.6,10.6,10.57,10.6,105872.3355375,6.3369,6.3369,6.3189,6.3369,105872.3355
2007-03-30 12:20:00,10.59,10.6,10.58,10.59,62731.642725,6.3309,6.3369,6.3249,6.3309,62731.6427
2007-03-30 12:30:00,10.6,10.62,10.58,10.61,135817.051725,6.3369,6.3488,6.3249,6.3428,135817.0517
2007-03-30 12:40:00,10.59,10.6,10.59,10.6,27813.058425,6.3309,6.3369,6.3309,6.3369,27813.0584
2007-03-30 12:50:00,10.6,10.61,10.59,10.61,49434.1585875,6.3369,6.3428,6.3309,6.3428,49434.1586
2007-03-30 13:00:00,10.61,10.61,10.59,10.6,221184.8697375,6.3428,6.3428,6.3309,6.3369,221184.8697
2007-03-30 13:10:00,10.59,10.61,10.59,10.6,161498.4523875,6.3309,6.3428,6.3309,6.3369,161498.4524
2007-03-30 13:20:00,10.61,10.61,10.6,10.61,35324.61435,6.3428,6.3428,6.3369,6.3428,35324.6144
2007-03-30 13:30:00,10.61,10.62,10.6,10.61,218342.6593875,6.3428,6.3488,6.3369,6.3428,218342.6594
2007-03-30 13:40:00,10.61,10.62,10.61,10.62,208394.9231625,6.3428,6.3488,6.3428,6.3488,208394.9232
2007-03-30 13:50:00,10.62,10.63,10.61,10.61,167284.3806,6.3488,6.3548,6.3428,6.3428,167284.3806
2007-03-30 14:00:00,10.62,10.62,10.6,10.61,175607.996625,6.3488,6.3488,6.3369,6.3428,175607.9966
2007-03-30 14:10:00,10.61,10.61,10.59,10.61,423793.8646875,6.3428,6.3428,6.3309,6.3428,423793.8647
2007-03-30 14:20:00,10.6,10.61,10.59,10.61,323504.4423375,6.3369,6.3428,6.3309,6.3428,323504.4423
2007-03-30 14:30:00,10.61,10.62,10.6,10.62,353753.6810625,6.3428,6.3488,6.3369,6.3488,353753.6811
2007-03-30 14:40:00,10.62,10.63,10.61,10.62,191138.6460375,6.3488,6.3548,6.3428,6.3488,191138.646
2007-03-30 14:50:00,10.63,10.64,10.61,10.62,234177.8313375,6.3548,6.3608,6.3428,6.3488,234177.8313
2007-03-30 15:00:00,10.62,10.62,10.57,10.59,780389.7561,6.3488,6.3488,6.3189,6.3309,780389.7561
2007-03-30 15:10:00,10.59,10.6,10.58,10.59,137644.18695,6.3309,6.3369,6.3249,6.3309,137644.187
2007-03-30 15:20:00,10.59,10.61,10.58,10.58,524996.85465,6.3309,6.3428,6.3249,6.3249,524996.8546
2007-03-30 15:30:00,10.59,10.6,10.58,10.6,177029.1018,6.3309,6.3369,6.3249,6.3369,177029.1018
2007-03-30 15:40:00,10.59,10.6,10.57,10.59,491194.8529875,6.3309,6.3369,6.3189,6.3309,491194.853
2007-03-30 15:50:00,10.58,10.59,10.58,10.58,311222.033325,6.3249,6.3309,6.3249,6.3249,311222.0333
2007-04-02 09:30:00,10.65,10.74,10.64,10.7,390600.9081,6.3668,6.4206,6.3608,6.3967,390600.9081
2007-04-02 09:40:00,10.7,10.71,10.65,10.67,272547.6710625,6.3967,6.4026,6.3668,6.3787,272547.6711
2007-04-02 09:50:00,10.67,10.69,10.65,10.69,241080.3421875,6.3787,6.3907,6.3668,6.3907,241080.3422
2007-04-02 10:00:00,10.69,10.69,10.65,10.68,297518.5191375,6.3907,6.3907,6.3668,6.3847,297518.5191
2007-04-02 10:10:00,10.67,10.68,10.64,10.66,248388.8830875,6.3787,6.3847,6.3608,6.3727,248388.8831
2007-04-02 10:20:00,10.67,10.71,10.66,10.69,311019.0183,6.3787,6.4026,6.3727,6.3907,311019.0183
2007-04-02 10:30:00,10.69,10.69,10.67,10.68,40501.4974875,6.3907,6.3907,6.3787,6.3847,40501.4975
2007-04-02 10:40:00,10.67,10.68,10.64,10.67,160990.914825,6.3787,6.3847,6.3608,6.3787,160990.9148
2007-04-02 10:50:00,10.67,10.7,10.66,10.68,267675.3104625,6.3787,6.3967,6.3727,6.3847,267675.3105
2007-04-02 11:00:00,10.68,10.69,10.66,10.67,132365.7963,6.3847,6.3907,6.3727,6.3787,132365.7963
2007-04-02 11:10:00,10.68,10.68,10.66,10.66,69025.1085,6.3847,6.3847,6.3727,6.3727,69025.1085
2007-04-02 11:20:00,10.66,10.66,10.64,10.64,136629.111825,6.3727,6.3727,6.3608,6.3608,136629.1118
2007-04-02 11:30:00,10.65,10.65,10.62,10.64,76942.694475,6.3668,6.3668,6.3488,6.3608,76942.6945
2007-04-02 11:40:00,10.63,10.64,10.6,10.6,121402.98495,6.3548,6.3608,6.3369,6.3369,121402.985
2007-04-02 11:50:00,10.6,10.62,10.59,10.62,140689.412325,6.3369,6.3488,6.3309,6.3488,140689.4123
2007-04-02 12:00:00,10.62,10.62,10.6,10.61,70852.243725,6.3488,6.3488,6.3369,6.3428,70852.2437
2007-04-02 12:10:00,10.62,10.64,10.61,10.62,103334.647725,6.3488,6.3608,6.3428,6.3488,103334.6477
2007-04-02 12:20:00,10.63,10.63,10.62,10.62,26493.4607625,6.3548,6.3548,6.3488,6.3488,26493.4608
2007-04-02 12:30:00,10.62,10.63,10.62,10.62,45779.8881375,6.3488,6.3548,6.3488,6.3488,45779.8881
2007-04-02 12:40:00,10.62,10.63,10.6,10.6,77653.2470625,6.3488,6.3548,6.3369,6.3369,77653.2471
2007-04-02 12:50:00,10.61,10.61,10.57,10.59,115312.5342,6.3428,6.3428,6.3189,6.3309,115312.5342
2007-04-02 13:00:00,10.59,10.59,10.57,10.57,45576.8731125,6.3309,6.3309,6.3189,6.3189,45576.8731
2007-04-02 13:10:00,10.58,10.58,10.57,10.57,16951.7545875,6.3249,6.3249,6.3189,6.3189,16951.7546
2007-04-02 13:20:00,10.57,10.58,10.56,10.57,54306.5191875,6.3189,6.3249,6.313,6.3189,54306.5192
2007-04-02 13:30:00,10.57,10.58,10.56,10.58,91458.2687625,6.3189,6.3249,6.313,6.3249,91458.2688
2007-04-02 13:40:00,10.58,10.59,10.57,10.57,107699.4707625,6.3249,6.3309,6.3189,6.3189,107699.4708
2007-04-02 13:50:00,10.58,10.59,10.57,10.58,83845.205325,6.3249,6.3309,6.3189,6.3249,83845.2053
2007-04-02 14:00:00,10.57,10.58,10.57,10.57,39486.4223625,6.3189,6.3249,6.3189,6.3189,39486.4224
2007-04-02 14:10:00,10.57,10.58,10.53,10.53,222098.43735,6.3189,6.3249,6.295,6.295,222098.4374
2007-04-02 14:20:00,10.53,10.56,10.52,10.55,232553.7111375,6.295,6.313,6.289,6.307,232553.7111
2007-04-02 14:30:00,10.55,10.56,10.54,10.55,111455.248725,6.307,6.313,6.301,6.307,111455.2487
2007-04-02 14:40:00,10.55,10.56,10.54,10.55,85570.8330375,6.307,6.313,6.301,6.307,85570.833
2007-04-02 14:50:00,10.56,10.56,10.54,10.55,57554.7595875,6.313,6.313,6.301,6.307,57554.7596
2007-04-02 15:00:00,10.55,10.58,10.55,10.57,158960.764575,6.307,6.3249,6.307,6.3189,158960.7646
2007-04-02 15:10:00,10.57,10.6,10.56,10.59,213470.2987875,6.3189,6.3369,6.313,6.3309,213470.2988
2007-04-02 15:20:00,10.6,10.6,10.57,10.59,426636.0750375,6.3369,6.3369,6.3189,6.3309,426636.075
2007-04-02 15:30:00,10.58,10.6,10.58,10.59,143227.1001375,6.3249,6.3369,6.3249,6.3309,143227.1001
2007-04-02 15:40:00,10.59,10.6,10.55,10.6,555449.1084,6.3309,6.3369,6.307,6.3369,555449.1084
2007-04-02 15:50:00,10.6,10.62,10.59,10.62,353550.6660375,6.3369,6.3488,6.3309,6.3488,353550.666
2007-04-03 09:30:00,10.69,10.69,10.62,10.63,427955.6727,6.3907,6.3907,6.3488,6.3548,427955.6727
2007-04-03 09:40:00,10.63,10.64,10.58,10.6,329290.37055,6.3548,6.3608,6.3249,6.3369,329290.3706
2007-04-03 09:50:00,10.61,10.63,10.6,10.62,372228.0483375,6.3428,6.3548,6.3369,6.3488,372228.0483
2007-04-03 10:00:00,10.62,10.63,10.61,10.62,1106939.4238125,6.3488,6.3548,6.3428,6.3488,1106939.4238
2007-04-03 10:10:00,10.62,10.63,10.61,10.62,356697.398925,6.3488,6.3548,6.3428,6.3488,356697.3989
2007-04-03 10:20:00,10.63,10.63,10.6,10.61,494849.1234375,6.3548,6.3548,6.3369,6.3428,494849.1234
2007-04-03 10:30:00,10.62,10.63,10.61,10.62,314673.28875,6.3488,6.3548,6.3428,6.3488,314673.2888
2007-04-03 10:40:00,10.62,10.64,10.61,10.63,355885.338825,6.3488,6.3608,6.3428,6.3548,355885.3388
2007-04-03 10:50:00,10.64,10.65,10.62,10.64,477694.353825,6.3608,6.3668,6.3488,6.3608,477694.3538
2007-04-03 11:00:00,10.64,10.64,10.62,10.63,191747.6911125,6.3608,6.3608,6.3488,6.3548,191747.6911
2007-04-03 11:10:00,10.63,10.64,10.63,10.63,270212.998275,6.3548,6.3608,6.3548,6.3548,270212.9983
2007-04-03 11:20:00,10.63,10.64,10.62,10.64,281683.3471875,6.3548,6.3608,6.3488,6.3608,281683.3472
2007-04-03 11:30:00,10.64,10.65,10.63,10.64,457189.8363,6.3608,6.3668,6.3548,6.3608,457189.8363
2007-04-03 11:40:00,10.64,10.64,10.63,10.64,148099.4607375,6.3608,6.3608,6.3548,6.3608,148099.4607
2007-04-03 11:50:00,10.64,10.67,10.63,10.67,355479.308775,6.3608,6.3787,6.3548,6.3787,355479.3088
2007-04-03 12:00:00,10.67,10.67,10.63,10.64,361366.7445,6.3787,6.3787,6.3548,6.3608,361366.7445
2007-04-03 12:10:00,10.64,10.64,10.63,10.64,175201.966575,6.3608,6.3608,6.3548,6.3608,175201.9666
2007-04-03 12:20:00,10.64,10.65,10.63,10.65,215601.95655,6.3608,6.3668,6.3548,6.3668,215601.9566
2007-04-03 12:30:00,10.65,10.65,10.63,10.64,223925.572575,6.3668,6.3668,6.3548,6.3608,223925.5726
2007-04-03 12:40:00,10.64,10.64,10.62,10.62,265340.637675,6.3608,6.3608,6.3488,6.3488,265340.6377
2007-04-03 12:50:00,10.63,10.66,10.63,10.64,1645842.807675,6.3548,6.3727,6.3548,6.3608,1645842.8077
2007-04-03 13:00:00,10.64,10.68,10.64,10.68,965843.9814375,6.3608,6.3847,6.3608,6.3847,965843.9814
2007-04-03 13:10:00,10.68,10.69,10.67,10.69,260163.7545375,6.3847,6.3907,6.3787,6.3907,260163.7545
2007-04-03 13:20:00,10.69,10.69,10.68,10.68,320865.2470125,6.3907,6.3907,6.3847,6.3847,320865.247
2007-04-03 13:30:00,10.68,10.69,10.68,10.69,70243.19865,6.3847,6.3907,6.3847,6.3907,70243.1986
2007-04-03 13:40:00,10.69,10.69,10.68,10.69,200172.81465,6.3907,6.3907,6.3847,6.3907,200172.8146
2007-04-03 13:50:00,10.68,10.7,10.68,10.69,286758.7228125,6.3847,6.3967,6.3847,6.3907,286758.7228
2007-04-03 14:00:00,10.7,10.7,10.69,10.7,398823.0166125,6.3967,6.3967,6.3907,6.3967,398823.0166
2007-04-03 14:10:00,10.7,10.71,10.69,10.69,569355.6376125,6.3967,6.4026,6.3907,6.3907,569355.6376
2007-04-03 14:20:00,10.69,10.71,10.69,10.7,557783.7811875,6.3907,6.4026,6.3907,6.3967,557783.7812
2007-04-03 14:30:00,10.7,10.71,10.69,10.71,784247.041575,6.3967,6.4026,6.3907,6.4026,784247.0416
2007-04-03 14:40:00,10.71,10.72,10.7,10.72,355580.8162875,6.4026,6.4086,6.3967,6.4086,355580.8163
2007-04-03 14:50:00,10.72,10.73,10.71,10.72,418921.5040875,6.4086,6.4146,6.4026,6.4086,418921.5041
2007-04-03 15:00:00,10.72,10.72,10.69,10.7,481754.654325,6.4086,6.4086,6.3907,6.3967,481754.6543
2007-04-03 15:10:00,10.7,10.73,10.69,10.73,299142.6393375,6.3967,6.4146,6.3907,6.4146,299142.6393
2007-04-03 15:20:00,10.73,10.74,10.72,10.74,226057.2303375,6.4146,6.4206,6.4086,6.4206,226057.2303
2007-04-03 15:30:00,10.73,10.74,10.72,10.73,517282.2837,6.4146,6.4206,6.4086,6.4146,517282.2837
2007-04-03 15:40:00,10.73,10.74,10.71,10.72,614424.9731625,6.4146,6.4206,6.4026,6.4086,614424.9732
2007-04-03 15:50:00,10.71,10.74,10.7,10.73,763031.9714625,6.4026,6.4206,6.3967,6.4146,763031.9715
2007-04-04 09:30:00,10.74,10.82,10.74,10.77,1083389.6809125,6.4206,6.4684,6.4206,6.4385,1083389.6809
2007-04-04 09:40:00,10.77,10.79,10.7,10.72,1504747.3653,6.4385,6.4505,6.3967,6.4086,1504747.3653
2007-04-04 09:50:00,10.72,10.74,10.71,10.73,109425.098475,6.4086,6.4206,6.4026,6.4146,109425.0985
2007-04-04 10:00:00,10.73,10.74,10.69,10.73,245648.18025,6.4146,6.4206,6.3907,6.4146,245648.1802
2007-04-04 10:10:00,10.73,10.75,10.73,10.74,272040.1335,6.4146,6.4265,6.4146,6.4206,272040.1335
2007-04-04 10:20:00,10.74,10.75,10.73,10.74,185149.7028,6.4206,6.4265,6.4146,6.4206,185149.7028
2007-04-04 10:30:00,10.75,10.75,10.74,10.75,66385.913175,6.4265,6.4265,6.4206,6.4265,66385.9132
2007-04-04 10:40:00,10.75,10.75,10.74,10.74,203928.5926125,6.4265,6.4265,6.4206,6.4206,203928.5926
2007-04-04 10:50:00,10.74,10.74,10.71,10.72,81104.5024875,6.4206,6.4206,6.4026,6.4086,81104.5025
2007-04-04 11:00:00,10.71,10.72,10.69,10.69,255900.4390125,6.4026,6.4086,6.3907,6.3907,255900.439
2007-04-04 11:10:00,10.69,10.71,10.69,10.71,217632.1068,6.3907,6.4026,6.3907,6.4026,217632.1068
2007-04-04 11:20:00,10.71,10.71,10.69,10.69,107597.96325,6.4026,6.4026,6.3907,6.3907,107597.9632
2007-04-04 11:30:00,10.7,10.7,10.67,10.69,471197.873025,6.3967,6.3967,6.3787,6.3907,471197.873
2007-04-04 11:40:00,10.69,10.7,10.68,10.68,295894.3989375,6.3907,6.3967,6.3847,6.3847,295894.3989
2007-04-04 11:50:00,10.68,10.71,10.68,10.7,288890.380575,6.3847,6.4026,6.3847,6.3967,288890.3806
2007-04-04 12:00:00,10.71,10.74,10.7,10.74,238136.624325,6.4026,6.4206,6.3967,6.4206,238136.6243
2007-04-04 12:10:00,10.74,10.74,10.73,10.73,21722.607675,6.4206,6.4206,6.4146,6.4146,21722.6077
2007-04-04 12:20:00,10.74,10.74,10.72,10.72,47810.0383875,6.4206,6.4206,6.4086,6.4086,47810.0384
2007-04-04 12:30:00,10.73,10.73,10.71,10.72,85063.295475,6.4146,6.4146,6.4026,6.4086,85063.2955
2007-04-04 12:40:00,10.71,10.72,10.69,10.69,173882.3689125,6.4026,6.4086,6.3907,6.3907,173882.3689
2007-04-04 12:50:00,10.69,10.71,10.69,10.7,44866.320525,6.3907,6.4026,6.3907,6.3967,44866.3205
2007-04-04 13:00:00,10.7,10.71,10.69,10.69,162005.98995,6.3967,6.4026,6.3907,6.3907,162005.99
2007-04-04 13:10:00,10.69,10.7,10.68,10.69,326651.175225,6.3907,6.3967,6.3847,6.3907,326651.1752
2007-04-04 13:20:00,10.7,10.7,10.67,10.68,370502.420625,6.3967,6.3967,6.3787,6.3847,370502.4206
2007-04-04 13:30:00,10.68,10.7,10.67,10.69,273664.2537,6.3847,6.3967,6.3787,6.3907,273664.2537
2007-04-04 13:40:00,10.68,10.7,10.68,10.7,83439.175275,6.3847,6.3967,6.3847,6.3967,83439.1753
2007-04-04 13:50:00,10.7,10.7,10.69,10.69,32076.37395,6.3967,6.3967,6.3907,6.3907,32076.374
2007-04-04 14:00:00,10.69,10.7,10.68,10.68,120590.92485,6.3907,6.3967,6.3847,6.3847,120590.9248
2007-04-04 14:10:00,10.69,10.7,10.66,10.66,195300.45405,6.3907,6.3967,6.3727,6.3727,195300.454
2007-04-04 14:20:00,10.67,10.69,10.64,10.64,592397.84295,6.3787,6.3907,6.3608,6.3608,592397.843
2007-04-04 14:30:00,10.64,10.69,10.63,10.64,435670.24365,6.3608,6.3907,6.3548,6.3608,435670.2436
2007-04-04 14:40:00,10.64,10.65,10.62,10.63,253058.2286625,6.3608,6.3668,6.3488,6.3548,253058.2287
2007-04-04 14:50:00,10.64,10.64,10.62,10.62,220271.302125,6.3608,6.3608,6.3488,6.3488,220271.3021
2007-04-04 15:00:00,10.63,10.63,10.6,10.6,426128.537475,6.3548,6.3548,6.3369,6.3369,426128.5375
2007-04-04 15:10:00,10.6,10.65,10.6,10.64,509669.2202625,6.3369,6.3668,6.3369,6.3608,509669.2203
2007-04-04 15:20:00,10.65,10.65,10.6,10.61,376085.3338125,6.3668,6.3668,6.3369,6.3428,376085.3338
2007-04-04 15:30:00,10.6,10.65,10.59,10.63,358930.5642,6.3369,6.3668,6.3309,6.3548,358930.5642
2007-04-04 15:40:00,10.64,10.64,10.59,10.6,416891.3538375,6.3608,6.3608,6.3309,6.3369,416891.3538
2007-04-04 15:50:00,10.59,10.61,10.57,10.61,831955.57245,6.3309,6.3428,6.3189,6.3428,831955.5724
2007-04-05 09:30:00,10.73,10.73,10.65,10.68,921079.168425,6.4146,6.4146,6.3668,6.3847,921079.1684
2007-04-05 09:40:00,10.68,10.74,10.67,10.73,520530.5241,6.3847,6.4206,6.3787,6.4146,520530.5241
2007-04-05 09:50:00,10.73,10.74,10.7,10.7,281378.82465,6.4146,6.4206,6.3967,6.3967,281378.8247
2007-04-05 10:00:00,10.7,10.75,10.69,10.75,463280.28705,6.3967,6.4265,6.3907,6.4265,463280.287
2007-04-05 10:10:00,10.74,10.76,10.72,10.75,315586.8563625,6.4206,6.4325,6.4086,6.4265,315586.8564
2007-04-05 10:20:00,10.74,10.78,10.74,10.77,1069077.12165,6.4206,6.4445,6.4206,6.4385,1069077.1217
2007-04-05 10:30:00,10.77,10.81,10.74,10.8,1380197.6474625,6.4385,6.4624,6.4206,6.4564,1380197.6475
2007-04-05 10:40:00,10.8,10.8,10.78,10.79,355885.338825,6.4564,6.4564,6.4445,6.4505,355885.3388
2007-04-05 10:50:00,10.79,10.8,10.78,10.79,333046.1485125,6.4505,6.4564,6.4445,6.4505,333046.1485
2007-04-05 11:00:00,10.79,10.82,10.79,10.81,501954.6493125,6.4505,6.4684,6.4505,6.4624,501954.6493
2007-04-05 11:10:00,10.81,10.83,10.79,10.8,324925.5475125,6.4624,6.4744,6.4505,6.4564,324925.5475
2007-04-05 11:20:00,10.8,10.85,10.79,10.85,477897.36885,6.4564,6.4863,6.4505,6.4863,477897.3688
2007-04-05 11:30:00,10.84,10.85,10.81,10.83,307567.762875,6.4803,6.4863,6.4624,6.4744,307567.7629
2007-04-05 11:40:00,10.83,10.84,10.82,10.83,183119.55255,6.4744,6.4803,6.4684,6.4744,183119.5526
2007-04-05 11:50:00,10.83,10.85,10.82,10.84,151449.20865,6.4744,6.4863,6.4684,6.4803,151449.2086
2007-04-05 12:00:00,10.84,10.87,10.84,10.87,413034.0683625,6.4803,6.4983,6.4803,6.4983,413034.0684
2007-04-05 12:10:00,10.87,10.87,10.85,10.86,160584.884775,6.4983,6.4983,6.4863,6.4923,160584.8848
2007-04-05 12:20:00,10.86,10.87,10.85,10.87,216820.0467,6.4923,6.4983,6.4863,6.4983,216820.0467
2007-04-05 12:30:00,10.86,10.87,10.86,10.87,75014.0517375,6.4923,6.4983,6.4923,6.4983,75014.0517
2007-04-05 12:40:00,10.87,10.87,10.86,10.86,39587.929875,6.4983,6.4983,6.4923,6.4923,39587.9299
2007-04-05 12:50:00,10.87,10.88,10.86,10.87,215094.4189875,6.4983,6.5043,6.4923,6.4983,215094.419
2007-04-05 13:00:00,10.86,10.87,10.84,10.86,270923.5508625,6.4923,6.4983,6.4803,6.4923,270923.5509
2007-04-05 13:10:00,10.87,10.87,10.85,10.85,161193.92985,6.4983,6.4983,6.4863,6.4863,161193.9298
2007-04-05 13:20:00,10.86,10.88,10.85,10.88,220981.8547125,6.4923,6.5043,6.4863,6.5043,220981.8547
2007-04-05 13:30:00,10.88,10.88,10.87,10.87,87499.475775,6.5043,6.5043,6.4983,6.4983,87499.4758
2007-04-05 13:40:00,10.87,10.89,10.87,10.88,172867.2937875,6.4983,6.5102,6.4983,6.5043,172867.2938
2007-04-05 13:50:00,10.88,10.89,10.86,10.87,164949.7078125,6.5043,6.5102,6.4923,6.4983,164949.7078
2007-04-05 14:00:00,10.87,10.89,10.86,10.88,184337.6427,6.4983,6.5102,6.4923,6.5043,184337.6427
2007-04-05 14:10:00,10.88,10.89,10.88,10.89,102522.587625,6.5043,6.5102,6.5043,6.5102,102522.5876
2007-04-05 14:20:00,10.88,10.89,10.87,10.87,185657.2403625,6.5043,6.5102,6.4983,6.4983,185657.2404
2007-04-05 14:30:00,10.88,10.88,10.86,10.87,356088.35385,6.5043,6.5043,6.4923,6.4983,356088.3538
2007-04-05 14:40:00,10.87,10.87,10.83,10.84,220474.31715,6.4983,6.4983,6.4744,6.4803,220474.3172
2007-04-05 14:50:00,10.84,10.85,10.82,10.84,278232.0917625,6.4803,6.4863,6.4684,6.4803,278232.0918
2007-04-05 15:00:00,10.84,10.84,10.83,10.84,52580.891475,6.4803,6.4803,6.4744,6.4803,52580.8915
2007-04-05 15:10:00,10.84,10.85,10.82,10.83,169314.53085,6.4803,6.4863,6.4684,6.4744,169314.5308
2007-04-05 15:20:00,10.83,10.83,10.8,10.81,162615.035025,6.4744,6.4744,6.4564,6.4624,162615.035
2007-04-05 15:30:00,10.81,10.82,10.8,10.81,143227.1001375,6.4624,6.4684,6.4564,6.4624,143227.1001
2007-04-05 15:40:00,10.82,10.82,10.8,10.81,126782.8831125,6.4684,6.4684,6.4564,6.4624,126782.8831
2007-04-05 15:50:00,10.81,10.82,10.8,10.81,278130.58425,6.4624,6.4684,6.4564,6.4624,278130.5842
2007-04-09 09:30:00,10.94,10.94,10.78,10.78,247982.8530375,6.5401,6.5401,6.4445,6.4445,247982.853
2007-04-09 09:40:00,10.77,10.81,10.75,10.77,351419.008275,6.4385,6.4624,6.4265,6.4385,351419.0083
2007-04-09 09:50:00,10.77,10.78,10.74,10.76,157032.1218375,6.4385,6.4445,6.4206,6.4325,157032.1218
2007-04-09 10:00:00,10.76,10.78,10.73,10.73,275288.3739,6.4325,6.4445,6.4146,6.4146,275288.3739
2007-04-09 10:10:00,10.73,10.75,10.71,10.71,154697.44905,6.4146,6.4265,6.4026,6.4026,154697.449
2007-04-09 10:20:00,10.72,10.8,10.7,10.8,201390.9048,6.4086,6.4564,6.3967,6.4564,201390.9048
2007-04-09 10:30:00,10.79,10.82,10.78,10.79,234076.323825,6.4505,6.4684,6.4445,6.4505,234076.3238
2007-04-09 10:40:00,10.78,10.8,10.77,10.8,137238.1569,6.4445,6.4564,6.4385,6.4564,137238.1569
2007-04-09 10:50:00,10.8,10.82,10.79,10.79,157945.68945,6.4564,6.4684,6.4505,6.4505,157945.6894
2007-04-09 11:00:00,10.78,10.8,10.78,10.79,237121.5492,6.4445,6.4564,6.4445,6.4505,237121.5492
2007-04-09 11:10:00,10.78,10.79,10.78,10.79,44054.260425,6.4445,6.4505,6.4445,6.4505,44054.2604
2007-04-09 11:20:00,10.79,10.79,10.77,10.77,69938.6761125,6.4505,6.4505,6.4385,6.4385,69938.6761
2007-04-09 11:30:00,10.77,10.79,10.76,10.78,155509.50915,6.4385,6.4505,6.4325,6.4445,155509.5092
2007-04-09 11:40:00,10.79,10.79,10.76,10.77,149926.5959625,6.4505,6.4505,6.4325,6.4385,149926.596
2007-04-09 11:50:00,10.78,10.79,10.77,10.77,96736.6594125,6.4445,6.4505,6.4385,6.4385,96736.6594
2007-04-09 12:00:00,10.77,10.78,10.76,10.76,155712.524175,6.4385,6.4445,6.4325,6.4325,155712.5242
2007-04-09 12:10:00,10.76,10.79,10.76,10.78,183525.5826,6.4325,6.4505,6.4325,6.4445,183525.5826
2007-04-09 12:20:00,10.78,10.79,10.77,10.78,120387.909825,6.4445,6.4505,6.4385,6.4445,120387.9098
2007-04-09 12:30:00,10.78,10.79,10.77,10.79,252043.1535375,6.4445,6.4505,6.4385,6.4505,252043.1535
2007-04-09 12:40:00,10.79,10.8,10.78,10.79,482262.1918875,6.4505,6.4564,6.4445,6.4505,482262.1919
2007-04-09 12:50:00,10.79,10.79,10.78,10.78,255291.3939375,6.4505,6.4505,6.4445,6.4445,255291.3939
2007-04-09 13:00:00,10.79,10.79,10.77,10.78,96736.6594125,6.4505,6.4505,6.4385,6.4445,96736.6594
2007-04-09 13:10:00,10.78,10.78,10.76,10.76,173577.846375,6.4445,6.4445,6.4325,6.4325,173577.8464
2007-04-09 13:20:00,10.76,10.77,10.76,10.77,61919.582625,6.4325,6.4385,6.4325,6.4385,61919.5826
2007-04-09 13:30:00,10.76,10.77,10.76,10.76,63442.1953125,6.4325,6.4385,6.4325,6.4325,63442.1953
2007-04-09 13:40:00,10.77,10.77,10.75,10.76,121504.4924625,6.4385,6.4385,6.4265,6.4325,121504.4925
2007-04-09 13:50:00,10.77,10.77,10.76,10.77,104552.737875,6.4385,6.4385,6.4325,6.4385,104552.7379
2007-04-09 14:00:00,10.77,10.77,10.75,10.76,153580.8664125,6.4385,6.4385,6.4265,6.4325,153580.8664
2007-04-09 14:10:00,10.75,10.76,10.7,10.73,637974.7160625,6.4265,6.4325,6.3967,6.4146,637974.7161
2007-04-09 14:20:00,10.73,10.74,10.71,10.73,277724.5542,6.4146,6.4206,6.4026,6.4146,277724.5542
2007-04-09 14:30:00,10.73,10.73,10.69,10.7,377303.4239625,6.4146,6.4146,6.3907,6.3967,377303.424
2007-04-09 14:40:00,10.7,10.72,10.7,10.71,186469.3004625,6.3967,6.4086,6.3967,6.4026,186469.3005
2007-04-09 14:50:00,10.7,10.73,10.69,10.73,204842.160225,6.3967,6.4146,6.3907,6.4146,204842.1602
2007-04-09 15:00:00,10.73,10.73,10.71,10.72,217327.5842625,6.4146,6.4146,6.4026,6.4086,217327.5843
2007-04-09 15:10:00,10.71,10.73,10.7,10.72,426636.0750375,6.4026,6.4146,6.3967,6.4086,426636.075
2007-04-09 15:20:00,10.72,10.72,10.7,10.71,247069.285425,6.4086,6.4086,6.3967,6.4026,247069.2854
2007-04-09 15:30:00,10.7,10.71,10.69,10.71,535655.1434625,6.3967,6.4026,6.3907,6.4026,535655.1435
2007-04-09 15:40:00,10.71,10.71,10.69,10.69,388672.2653625,6.4026,6.4026,6.3907,6.3907,388672.2654
2007-04-09 15:50:00,10.69,10.71,10.68,10.7,375679.3037625,6.3907,6.4026,6.3847,6.3967,375679.3038
2007-04-10 09:30:00,10.63,10.77,10.61,10.65,490484.3004,6.3548,6.4385,6.3428,6.3668,490484.3004
2007-04-10 09:40:00,10.66,10.67,10.64,10.65,832158.587475,6.3727,6.3787,6.3608,6.3668,832158.5875
2007-04-10 09:50:00,10.64,10.65,10.62,10.63,211338.641025,6.3608,6.3668,6.3488,6.3548,211338.641
2007-04-10 10:00:00,10.63,10.63,10.61,10.62,549663.1801875,6.3548,6.3548,6.3428,6.3488,549663.1802
2007-04-10 10:10:00,10.63,10.65,10.62,10.64,221996.9298375,6.3548,6.3668,6.3488,6.3608,221996.9298
2007-04-10 10:20:00,10.63,10.64,10.62,10.64,134903.4841125,6.3548,6.3608,6.3488,6.3608,134903.4841
2007-04-10 10:30:00,10.64,10.65,10.63,10.64,288382.8430125,6.3608,6.3668,6.3548,6.3608,288382.843
2007-04-10 10:40:00,10.64,10.65,10.63,10.64,93792.94155,6.3608,6.3668,6.3548,6.3608,93792.9416
2007-04-10 10:50:00,10.64,10.66,10.63,10.64,399736.584225,6.3608,6.3727,6.3548,6.3608,399736.5842
2007-04-10 11:00:00,10.65,10.65,10.63,10.64,139572.8296875,6.3668,6.3668,6.3548,6.3608,139572.8297
2007-04-10 11:10:00,10.63,10.64,10.62,10.64,308684.3455125,6.3548,6.3608,6.3488,6.3608,308684.3455
2007-04-10 11:20:00,10.64,10.65,10.63,10.64,253159.736175,6.3608,6.3668,6.3548,6.3608,253159.7362
2007-04-10 11:30:00,10.64,10.64,10.63,10.63,213368.791275,6.3608,6.3608,6.3548,6.3548,213368.7913
2007-04-10 11:40:00,10.62,10.64,10.62,10.64,67299.4807875,6.3488,6.3608,6.3488,6.3608,67299.4808
2007-04-10 11:50:00,10.63,10.64,10.63,10.63,114804.9966375,6.3548,6.3608,6.3548,6.3548,114804.9966
2007-04-10 12:00:00,10.63,10.63,10.61,10.61,218342.6593875,6.3548,6.3548,6.3428,6.3428,218342.6594
2007-04-10 12:10:00,10.62,10.62,10.61,10.62,43039.1853,6.3488,6.3488,6.3428,6.3488,43039.1853
2007-04-10 12:20:00,10.61,10.64,10.61,10.64,202913.5174875,6.3428,6.3608,6.3428,6.3608,202913.5175
2007-04-10 12:30:00,10.64,10.64,10.63,10.64,532406.9030625,6.3608,6.3608,6.3548,6.3608,532406.9031
2007-04-10 12:40:00,10.64,10.64,10.62,10.63,156220.0617375,6.3608,6.3608,6.3488,6.3548,156220.0617
2007-04-10 12:50:00,10.62,10.63,10.59,10.59,536670.2185875,6.3488,6.3548,6.3309,6.3309,536670.2186
2007-04-10 13:00:00,10.6,10.62,10.59,10.61,122012.030025,6.3369,6.3488,6.3309,6.3428,122012.03
2007-04-10 13:10:00,10.62,10.62,10.61,10.62,47911.5459,6.3488,6.3488,6.3428,6.3488,47911.5459
2007-04-10 13:20:00,10.62,10.62,10.61,10.62,75521.5893,6.3488,6.3488,6.3428,6.3488,75521.5893
2007-04-10 13:30:00,10.62,10.62,10.57,10.6,368066.240325,6.3488,6.3488,6.3189,6.3369,368066.2403
2007-04-10 13:40:00,10.6,10.61,10.59,10.61,45982.9031625,6.3369,6.3428,6.3309,6.3428,45982.9032
2007-04-10 13:50:00,10.61,10.61,10.59,10.6,222098.43735,6.3428,6.3428,6.3309,6.3369,222098.4374
2007-04-10 14:00:00,10.6,10.61,10.59,10.6,56133.6544125,6.3369,6.3428,6.3309,6.3369,56133.6544
2007-04-10 14:10:00,10.6,10.61,10.59,10.61,145257.2503875,6.3369,6.3428,6.3309,6.3428,145257.2504
2007-04-10 14:20:00,10.61,10.61,10.59,10.59,188499.4507125,6.3428,6.3428,6.3309,6.3309,188499.4507
2007-04-10 14:30:00,10.58,10.61,10.58,10.61,164340.6627375,6.3249,6.3428,6.3249,6.3428,164340.6627
2007-04-10 14:40:00,10.61,10.63,10.6,10.63,251535.615975,6.3428,6.3548,6.3369,6.3548,251535.616
2007-04-10 14:50:00,10.63,10.63,10.62,10.63,113992.9365375,6.3548,6.3548,6.3488,6.3548,113992.9365
2007-04-10 15:00:00,10.63,10.63,10.61,10.62,190123.5709125,6.3548,6.3548,6.3428,6.3488,190123.5709
2007-04-10 15:10:00,10.62,10.63,10.61,10.63,152261.26875,6.3488,6.3548,6.3428,6.3548,152261.2688
2007-04-10 15:20:00,10.63,10.63,10.62,10.63,182104.477425,6.3548,6.3548,6.3488,6.3548,182104.4774
2007-04-10 15:30:00,10.63,10.65,10.62,10.64,398010.9565125,6.3548,6.3668,6.3488,6.3608,398010.9565
2007-04-10 15:40:00,10.65,10.65,10.61,10.64,643760.644275,6.3668,6.3668,6.3428,6.3608,643760.6443
2007-04-10 15:50:00,10.64,10.65,10.62,10.64,760088.2536,6.3608,6.3668,6.3488,6.3608,760088.2536
2007-04-11 09:30:00,10.74,10.75,10.72,10.73,389991.863025,6.4206,6.4265,6.4086,6.4146,389991.863
2007-04-11 09:40:00,10.73,10.73,10.71,10.73,349896.3955875,6.4146,6.4146,6.4026,6.4146,349896.3956
2007-04-11 09:50:00,10.73,10.74,10.72,10.74,502259.17185,6.4146,6.4206,6.4086,6.4206,502259.1718
2007-04-11 10:00:00,10.73,10.74,10.7,10.71,448460.190225,6.4146,6.4206,6.3967,6.4026,448460.1902
2007-04-11 10:10:00,10.71,10.71,10.68,10.71,207379.8480375,6.4026,6.4026,6.3847,6.4026,207379.848
2007-04-11 10:20:00,10.71,10.71,10.67,10.68,156930.614325,6.4026,6.4026,6.3787,6.3847,156930.6143
2007-04-11 10:30:00,10.68,10.69,10.67,10.68,224027.0800875,6.3847,6.3907,6.3787,6.3847,224027.0801
2007-04-11 10:40:00,10.68,10.68,10.65,10.66,139775.8447125,6.3847,6.3847,6.3668,6.3727,139775.8447
2007-04-11 10:50:00,10.65,10.66,10.64,10.65,305740.62765,6.3668,6.3727,6.3608,6.3668,305740.6276
2007-04-11 11:00:00,10.66,10.66,10.63,10.64,100999.9749375,6.3727,6.3727,6.3548,6.3608,100999.9749
2007-04-11 11:10:00,10.63,10.64,10.62,10.63,213470.2987875,6.3548,6.3608,6.3488,6.3548,213470.2988
2007-04-11 11:20:00,10.63,10.64,10.62,10.64,108714.5458875,6.3548,6.3608,6.3488,6.3608,108714.5459
2007-04-11 11:30:00,10.63,10.65,10.63,10.65,99477.36225,6.3548,6.3668,6.3548,6.3668,99477.3622
2007-04-11 11:40:00,10.65,10.66,10.64,10.66,191646.1836,6.3668,6.3727,6.3608,6.3727,191646.1836
2007-04-11 11:50:00,10.66,10.67,10.65,10.67,122316.5525625,6.3727,6.3787,6.3668,6.3787,122316.5526
2007-04-11 12:00:00,10.67,10.67,10.66,10.66,211643.1635625,6.3787,6.3787,6.3727,6.3727,211643.1636
2007-04-11 12:10:00,10.67,10.67,10.66,10.67,70243.19865,6.3787,6.3787,6.3727,6.3787,70243.1986
2007-04-11 12:20:00,10.67,10.67,10.66,10.67,52479.3839625,6.3787,6.3787,6.3727,6.3787,52479.384
2007-04-11 12:30:00,10.66,10.67,10.65,10.65,134903.4841125,6.3727,6.3787,6.3668,6.3668,134903.4841
2007-04-11 12:40:00,10.65,10.66,10.65,10.66,59178.8797875,6.3668,6.3727,6.3668,6.3727,59178.8798
2007-04-11 12:50:00,10.65,10.7,10.65,10.7,261787.8747375,6.3668,6.3967,6.3668,6.3967,261787.8747
2007-04-11 13:00:00,10.7,10.7,10.67,10.68,239659.2370125,6.3967,6.3967,6.3787,6.3847,239659.237
2007-04-11 13:10:00,10.67,10.72,10.67,10.7,188296.4356875,6.3787,6.4086,6.3787,6.3967,188296.4357
2007-04-11 13:20:00,10.7,10.7,10.69,10.7,16850.247075,6.3967,6.3967,6.3907,6.3967,16850.2471
2007-04-11 13:30:00,10.7,10.7,10.69,10.7,36136.67445,6.3967,6.3967,6.3907,6.3967,36136.6744
2007-04-11 13:40:00,10.7,10.7,10.69,10.69,16951.7545875,6.3967,6.3967,6.3907,6.3907,16951.7546
2007-04-11 13:50:00,10.69,10.7,10.68,10.68,54103.5041625,6.3907,6.3967,6.3847,6.3847,54103.5042
2007-04-11 14:00:00,10.69,10.69,10.65,10.65,179871.31215,6.3907,6.3907,6.3668,6.3668,179871.3122
2007-04-11 14:10:00,10.65,10.66,10.61,10.63,400853.1668625,6.3668,6.3727,6.3428,6.3548,400853.1669
2007-04-11 14:20:00,10.62,10.63,10.6,10.6,275186.8663875,6.3488,6.3548,6.3369,6.3369,275186.8664
2007-04-11 14:30:00,10.6,10.6,10.58,10.59,310105.4506875,6.3369,6.3369,6.3249,6.3309,310105.4507
2007-04-11 14:40:00,10.59,10.6,10.57,10.6,142922.5776,6.3309,6.3369,6.3189,6.3369,142922.5776
2007-04-11 14:50:00,10.6,10.61,10.59,10.6,95620.076775,6.3369,6.3428,6.3309,6.3369,95620.0768
2007-04-11 15:00:00,10.6,10.62,10.59,10.61,151855.2387,6.3369,6.3488,6.3309,6.3428,151855.2387
2007-04-11 15:10:00,10.61,10.62,10.6,10.61,73592.9465625,6.3428,6.3488,6.3369,6.3428,73592.9466
2007-04-11 15:20:00,10.61,10.63,10.6,10.62,186469.3004625,6.3428,6.3548,6.3369,6.3488,186469.3005
2007-04-11 15:30:00,10.61,10.64,10.61,10.63,127087.40565,6.3428,6.3608,6.3428,6.3548,127087.4056
2007-04-11 15:40:00,10.63,10.63,10.6,10.63,227579.843025,6.3548,6.3548,6.3369,6.3548,227579.843
2007-04-11 15:50:00,10.63,10.63,10.57,10.61,383393.8747125,6.3548,6.3548,6.3189,6.3428,383393.8747
2007-04-12 09:30:00,10.63,10.63,10.57,10.58,303913.492425,6.3548,6.3548,6.3189,6.3249,303913.4924
2007-04-12 09:40:00,10.58,10.59,10.54,10.58,188194.928175,6.3249,6.3309,6.301,6.3249,188194.9282
2007-04-12 09:50:00,10.58,10.59,10.55,10.58,177739.6543875,6.3249,6.3309,6.307,6.3249,177739.6544
2007-04-12 10:00:00,10.59,10.6,10.58,10.6,169720.5609,6.3309,6.3369,6.3249,6.3369,169720.5609
2007-04-12 10:10:00,10.6,10.61,10.58,10.59,186976.838025,6.3369,6.3428,6.3249,6.3309,186976.838
2007-04-12 10:20:00,10.59,10.61,10.59,10.6,228087.3805875,6.3309,6.3428,6.3309,6.3369,228087.3806
2007-04-12 10:30:00,10.6,10.61,10.59,10.61,141399.9649125,6.3369,6.3428,6.3309,6.3428,141399.9649
2007-04-12 10:40:00,10.61,10.62,10.61,10.61,283713.4974375,6.3428,6.3488,6.3428,6.3428,283713.4974
2007-04-12 10:50:00,10.62,10.62,10.6,10.61,331015.9982625,6.3488,6.3488,6.3369,6.3428,331015.9983
2007-04-12 11:00:00,10.61,10.64,10.61,10.64,153885.38895,6.3428,6.3608,6.3428,6.3608,153885.389
2007-04-12 11:10:00,10.64,10.66,10.64,10.66,281886.3622125,6.3608,6.3727,6.3608,6.3727,281886.3622
2007-04-12 11:20:00,10.66,10.67,10.66,10.67,212150.701125,6.3727,6.3787,6.3727,6.3787,212150.7011
2007-04-12 11:30:00,10.66,10.68,10.66,10.67,322692.3822375,6.3727,6.3847,6.3727,6.3787,322692.3822
2007-04-12 11:40:00,10.67,10.68,10.64,10.66,211846.1785875,6.3787,6.3847,6.3608,6.3727,211846.1786
2007-04-12 11:50:00,10.66,10.67,10.65,10.67,118256.2520625,6.3727,6.3787,6.3668,6.3787,118256.2521
2007-04-12 12:00:00,10.67,10.69,10.66,10.69,141907.502475,6.3787,6.3907,6.3727,6.3907,141907.5025
2007-04-12 12:10:00,10.69,10.69,10.67,10.68,40298.4824625,6.3907,6.3907,6.3787,6.3847,40298.4825
2007-04-12 12:20:00,10.68,10.68,10.67,10.68,73389.9315375,6.3847,6.3847,6.3787,6.3847,73389.9315
2007-04-12 12:30:00,10.69,10.7,10.68,10.69,310206.9582,6.3907,6.3967,6.3847,6.3907,310206.9582
2007-04-12 12:40:00,10.69,10.69,10.68,10.69,170837.1435375,6.3907,6.3907,6.3847,6.3907,170837.1435
2007-04-12 12:50:00,10.69,10.69,10.68,10.69,86179.8781125,6.3907,6.3907,6.3847,6.3907,86179.8781
2007-04-12 13:00:00,10.69,10.69,10.68,10.69,119778.86475,6.3907,6.3907,6.3847,6.3907,119778.8648
2007-04-12 13:10:00,10.68,10.69,10.68,10.69,69938.6761125,6.3847,6.3907,6.3847,6.3907,69938.6761
2007-04-12 13:20:00,10.69,10.7,10.68,10.7,210628.0884375,6.3907,6.3967,6.3847,6.3967,210628.0884
2007-04-12 13:30:00,10.7,10.7,10.68,10.68,106988.918175,6.3967,6.3967,6.3847,6.3847,106988.9182
2007-04-12 13:40:00,10.68,10.69,10.66,10.66,232655.21865,6.3847,6.3907,6.3727,6.3727,232655.2186
2007-04-12 13:50:00,10.67,10.68,10.66,10.68,313861.22865,6.3787,6.3847,6.3727,6.3847,313861.2286
2007-04-12 14:00:00,10.68,10.68,10.65,10.65,283916.5124625,6.3847,6.3847,6.3668,6.3668,283916.5125
2007-04-12 14:10:00,10.66,10.67,10.65,10.66,327869.265375,6.3727,6.3787,6.3668,6.3727,327869.2654
2007-04-12 14:20:00,10.66,10.66,10.63,10.63,160584.884775,6.3727,6.3727,6.3548,6.3548,160584.8848
2007-04-12 14:30:00,10.64,10.64,10.63,10.64,85063.295475,6.3608,6.3608,6.3548,6.3608,85063.2955
2007-04-12 14:40:00,10.64,10.65,10.63,10.64,269908.4757375,6.3608,6.3668,6.3548,6.3608,269908.4757
2007-04-12 14:50:00,10.65,10.65,10.64,10.64,301680.32715,6.3668,6.3668,6.3608,6.3608,301680.3272
2007-04-12 15:00:00,10.64,10.64,10.63,10.64,153276.343875,6.3608,6.3608,6.3548,6.3608,153276.3439
2007-04-12 15:10:00,10.64,10.64,10.63,10.64,195401.9615625,6.3608,6.3608,6.3548,6.3608,195401.9616
2007-04-12 15:20:00,10.64,10.64,10.63,10.64,206161.7578875,6.3608,6.3608,6.3548,6.3608,206161.7579
2007-04-12 15:30:00,10.64,10.64,10.63,10.64,188194.928175,6.3608,6.3608,6.3548,6.3608,188194.9282
2007-04-12 15:40:00,10.64,10.64,10.62,10.63,280769.779575,6.3608,6.3608,6.3488,6.3548,280769.7796
2007-04-12 15:50:00,10.63,10.64,10.62,10.64,440847.1267875,6.3548,6.3608,6.3488,6.3608,440847.1268
2007-04-13 09:30:00,10.55,10.66,10.54,10.55,382378.7995875,6.307,6.3727,6.301,6.307,382378.7996
2007-04-13 09:40:00,10.54,10.54,10.46,10.49,395574.7762125,6.301,6.301,6.2532,6.2711,395574.7762
2007-04-13 09:50:00,10.49,10.54,10.48,10.53,331117.505775,6.2711,6.301,6.2651,6.295,331117.5058
2007-04-13 10:00:00,10.54,10.54,10.48,10.5,175404.9816,6.301,6.301,6.2651,6.2771,175404.9816
2007-04-13 10:10:00,10.49,10.5,10.47,10.47,174694.4290125,6.2711,6.2771,6.2592,6.2592,174694.429
2007-04-13 10:20:00,10.48,10.49,10.47,10.48,116226.1018125,6.2651,6.2711,6.2592,6.2651,116226.1018
2007-04-13 10:30:00,10.49,10.53,10.47,10.52,205045.17525,6.2711,6.295,6.2592,6.289,205045.1752
2007-04-13 10:40:00,10.52,10.52,10.5,10.5,184642.1652375,6.289,6.289,6.2771,6.2771,184642.1652
2007-04-13 10:50:00,10.5,10.51,10.5,10.5,51768.831375,6.2771,6.2831,6.2771,6.2771,51768.8314
2007-04-13 11:00:00,10.51,10.53,10.5,10.53,139166.7996375,6.2831,6.295,6.2771,6.295,139166.7996
2007-04-13 11:10:00,10.53,10.54,10.52,10.54,32888.43405,6.295,6.301,6.289,6.301,32888.4341
2007-04-13 11:20:00,10.53,10.54,10.52,10.52,138050.217,6.295,6.301,6.289,6.289,138050.217
2007-04-13 11:30:00,10.52,10.53,10.51,10.51,109831.128525,6.289,6.295,6.2831,6.2831,109831.1285
2007-04-13 11:40:00,10.52,10.52,10.49,10.5,364005.939825,6.289,6.289,6.2711,6.2771,364005.9398
2007-04-13 11:50:00,10.49,10.5,10.47,10.5,265848.1752375,6.2711,6.2771,6.2592,6.2771,265848.1752
2007-04-13 12:00:00,10.49,10.5,10.47,10.48,128102.480775,6.2711,6.2771,6.2592,6.2651,128102.4808
2007-04-13 12:10:00,10.48,10.49,10.47,10.48,84555.7579125,6.2651,6.2711,6.2592,6.2651,84555.7579
2007-04-13 12:20:00,10.47,10.48,10.47,10.47,35426.1218625,6.2592,6.2651,6.2592,6.2592,35426.1219
2007-04-13 12:30:00,10.48,10.49,10.47,10.49,87905.505825,6.2651,6.2711,6.2592,6.2711,87905.5058
2007-04-13 12:40:00,10.49,10.52,10.49,10.51,178856.237025,6.2711,6.289,6.2711,6.2831,178856.237
2007-04-13 12:50:00,10.51,10.52,10.51,10.52,101406.0049875,6.2831,6.289,6.2831,6.289,101406.005
2007-04-13 13:00:00,10.52,10.52,10.5,10.52,207988.8931125,6.289,6.289,6.2771,6.289,207988.8931
2007-04-13 13:10:00,10.51,10.53,10.5,10.51,145663.2804375,6.2831,6.295,6.2771,6.2831,145663.2804
2007-04-13 13:20:00,10.5,10.51,10.49,10.49,120184.8948,6.2771,6.2831,6.2711,6.2711,120184.8948
2007-04-13 13:30:00,10.49,10.52,10.49,10.52,157336.644375,6.2711,6.289,6.2711,6.289,157336.6444
2007-04-13 13:40:00,10.52,10.52,10.5,10.51,111759.7712625,6.289,6.289,6.2771,6.2831,111759.7713
2007-04-13 13:50:00,10.51,10.52,10.5,10.52,82221.085125,6.2831,6.289,6.2771,6.289,82221.0851
2007-04-13 14:00:00,10.53,10.53,10.52,10.53,78972.844725,6.295,6.295,6.289,6.295,78972.8447
2007-04-13 14:10:00,10.53,10.53,10.52,10.52,64152.7479,6.295,6.295,6.289,6.289,64152.7479
2007-04-13 14:20:00,10.53,10.54,10.51,10.53,598183.7711625,6.295,6.301,6.2831,6.295,598183.7712
2007-04-13 14:30:00,10.53,10.53,10.52,10.52,96736.6594125,6.295,6.295,6.289,6.289,96736.6594
2007-04-13 14:40:00,10.53,10.54,10.52,10.54,488048.1201,6.295,6.301,6.289,6.301,488048.1201
2007-04-13 14:50:00,10.54,10.54,10.52,10.53,759174.6859875,6.301,6.301,6.289,6.295,759174.686
2007-04-13 15:00:00,10.54,10.54,10.53,10.54,171649.2036375,6.301,6.301,6.295,6.301,171649.2036
2007-04-13 15:10:00,10.54,10.54,10.53,10.54,307364.74785,6.301,6.301,6.295,6.301,307364.7478
2007-04-13 15:20:00,10.54,10.54,10.53,10.54,194995.9315125,6.301,6.301,6.295,6.301,194995.9315
2007-04-13 15:30:00,10.54,10.54,10.53,10.54,177638.146875,6.301,6.301,6.295,6.301,177638.1469
2007-04-13 15:40:00,10.54,10.54,10.53,10.53,233873.3088,6.301,6.301,6.295,6.295,233873.3088
2007-04-13 15:50:00,10.54,10.54,10.53,10.54,435264.2136,6.301,6.301,6.295,6.301,435264.2136
2007-04-16 09:30:00,10.66,10.68,10.6,10.64,520530.5241,6.3727,6.3847,6.3369,6.3608,520530.5241
2007-04-16 09:40:00,10.65,10.65,10.55,10.58,698574.701025,6.3668,6.3668,6.307,6.3249,698574.701
2007-04-16 09:50:00,10.58,10.59,10.56,10.57,518703.388875,6.3249,6.3309,6.313,6.3189,518703.3889
2007-04-16 10:00:00,10.56,10.58,10.51,10.53,1099326.360375,6.313,6.3249,6.2831,6.295,1099326.3604
2007-04-16 10:10:00,10.53,10.56,10.53,10.53,510684.2953875,6.295,6.313,6.295,6.295,510684.2954
2007-04-16 10:20:00,10.54,10.56,10.53,10.56,180378.8497125,6.301,6.313,6.295,6.313,180378.8497
2007-04-16 10:30:00,10.56,10.62,10.56,10.61,536365.69605,6.313,6.3488,6.313,6.3428,536365.696
2007-04-16 10:40:00,10.62,10.64,10.61,10.63,261178.8296625,6.3488,6.3608,6.3428,6.3548,261178.8297
2007-04-16 10:50:00,10.62,10.64,10.6,10.6,801503.3187,6.3488,6.3608,6.3369,6.3369,801503.3187
2007-04-16 11:00:00,10.59,10.61,10.59,10.6,134801.9766,6.3309,6.3428,6.3309,6.3369,134801.9766
2007-04-16 11:10:00,10.6,10.6,10.59,10.6,66791.943225,6.3369,6.3369,6.3309,6.3369,66791.9432
2007-04-16 11:20:00,10.6,10.6,10.56,10.57,341166.7495125,6.3369,6.3369,6.313,6.3189,341166.7495
2007-04-16 11:30:00,10.57,10.59,10.56,10.57,702635.001525,6.3189,6.3309,6.313,6.3189,702635.0015
2007-04-16 11:40:00,10.57,10.58,10.56,10.58,340456.196925,6.3189,6.3249,6.313,6.3249,340456.1969
2007-04-16 11:50:00,10.58,10.58,10.57,10.58,160990.914825,6.3249,6.3249,6.3189,6.3249,160990.9148
2007-04-16 12:00:00,10.57,10.58,10.57,10.58,48622.0984875,6.3189,6.3249,6.3189,6.3249,48622.0985
2007-04-16 12:10:00,10.58,10.58,10.57,10.58,373141.61595,6.3249,6.3249,6.3189,6.3249,373141.616
2007-04-16 12:20:00,10.57,10.58,10.55,10.55,219459.242025,6.3189,6.3249,6.307,6.307,219459.242
2007-04-16 12:30:00,10.56,10.56,10.55,10.56,36339.689475,6.313,6.313,6.307,6.313,36339.6895
2007-04-16 12:40:00,10.56,10.58,10.54,10.54,423590.8496625,6.313,6.3249,6.301,6.301,423590.8497
2007-04-16 12:50:00,10.55,10.55,10.54,10.55,118154.74455,6.307,6.307,6.301,6.307,118154.7446
2007-04-16 13:00:00,10.55,10.56,10.54,10.55,92777.866425,6.307,6.313,6.301,6.307,92777.8664
2007-04-16 13:10:00,10.55,10.58,10.54,10.58,192458.2437,6.307,6.3249,6.301,6.3249,192458.2437
2007-04-16 13:20:00,10.58,10.6,10.57,10.58,279145.659375,6.3249,6.3369,6.3189,6.3249,279145.6594
2007-04-16 13:30:00,10.59,10.6,10.56,10.57,365731.5675375,6.3309,6.3369,6.313,6.3189,365731.5675
2007-04-16 13:40:00,10.57,10.59,10.57,10.59,142719.562575,6.3189,6.3309,6.3189,6.3309,142719.5626
2007-04-16 13:50:00,10.6,10.62,10.57,10.57,682231.9915125,6.3369,6.3488,6.3189,6.3189,682231.9915
2007-04-16 14:00:00,10.57,10.59,10.56,10.59,91864.2988125,6.3189,6.3309,6.313,6.3309,91864.2988
2007-04-16 14:10:00,10.59,10.59,10.57,10.59,111759.7712625,6.3309,6.3309,6.3189,6.3309,111759.7713
2007-04-16 14:20:00,10.59,10.59,10.58,10.59,32482.404,6.3309,6.3309,6.3249,6.3309,32482.404
2007-04-16 14:30:00,10.59,10.6,10.58,10.59,244328.5825875,6.3309,6.3369,6.3249,6.3309,244328.5826
2007-04-16 14:40:00,10.59,10.6,10.58,10.59,378927.5441625,6.3309,6.3369,6.3249,6.3309,378927.5442
2007-04-16 14:50:00,10.6,10.63,10.59,10.61,459423.001575,6.3369,6.3548,6.3309,6.3428,459423.0016
2007-04-16 15:00:00,10.61,10.62,10.6,10.61,297721.5341625,6.3428,6.3488,6.3369,6.3428,297721.5342
2007-04-16 15:10:00,10.61,10.62,10.59,10.6,231031.09845,6.3428,6.3488,6.3309,6.3369,231031.0984
2007-04-16 15:20:00,10.6,10.62,10.59,10.62,228797.933175,6.3369,6.3488,6.3309,6.3488,228797.9332
2007-04-16 15:30:00,10.62,10.62,10.6,10.61,179465.2821,6.3488,6.3488,6.3369,6.3428,179465.2821
2007-04-16 15:40:00,10.61,10.62,10.59,10.6,503172.7394625,6.3428,6.3488,6.3309,6.3369,503172.7395
2007-04-16 15:50:00,10.6,10.63,10.59,10.6,713191.782825,6.3369,6.3548,6.3309,6.3369,713191.7828
2007-04-17 09:30:00,10.64,10.64,10.48,10.49,585190.8095625,6.3608,6.3608,6.2651,6.2711,585190.8096
2007-04-17 09:40:00,10.49,10.55,10.48,10.48,433640.0934,6.2711,6.307,6.2651,6.2651,433640.0934
2007-04-17 09:50:00,10.48,10.49,10.44,10.47,622647.081675,6.2651,6.2711,6.2412,6.2592,622647.0817
2007-04-17 10:00:00,10.47,10.49,10.44,10.49,406639.095075,6.2592,6.2711,6.2412,6.2711,406639.0951
2007-04-17 10:10:00,10.49,10.49,10.48,10.49,313353.6910875,6.2711,6.2711,6.2651,6.2711,313353.6911
2007-04-17 10:20:00,10.49,10.51,10.48,10.48,417500.3989125,6.2711,6.2831,6.2651,6.2651,417500.3989
2007-04-17 10:30:00,10.49,10.49,10.48,10.48,111759.7712625,6.2711,6.2711,6.2651,6.2651,111759.7713
2007-04-17 10:40:00,10.49,10.5,10.47,10.5,216718.5391875,6.2711,6.2771,6.2592,6.2771,216718.5392
2007-04-17 10:50:00,10.49,10.5,10.45,10.46,397097.3889,6.2711,6.2771,6.2472,6.2532,397097.3889
2007-04-17 11:00:00,10.46,10.48,10.44,10.45,481957.66935,6.2532,6.2651,6.2412,6.2472,481957.6694
2007-04-17 11:10:00,10.45,10.46,10.44,10.45,149825.08845,6.2472,6.2532,6.2412,6.2472,149825.0884
2007-04-17 11:20:00,10.46,10.46,10.45,10.45,159366.794625,6.2532,6.2532,6.2472,6.2472,159366.7946
2007-04-17 11:30:00,10.46,10.48,10.45,10.48,258641.14185,6.2532,6.2651,6.2472,6.2651,258641.1418
2007-04-17 11:40:00,10.47,10.5,10.47,10.48,259859.232,6.2592,6.2771,6.2592,6.2651,259859.232
2007-04-17 11:50:00,10.48,10.48,10.47,10.48,53088.4290375,6.2651,6.2651,6.2592,6.2651,53088.429
2007-04-17 12:00:00,10.48,10.48,10.47,10.48,81916.5625875,6.2651,6.2651,6.2592,6.2651,81916.5626
2007-04-17 12:10:00,10.48,10.49,10.46,10.48,253565.766225,6.2651,6.2711,6.2532,6.2651,253565.7662
2007-04-17 12:20:00,10.48,10.48,10.47,10.48,55930.6393875,6.2651,6.2651,6.2592,6.2651,55930.6394
2007-04-17 12:30:00,10.48,10.5,10.47,10.5,286555.7077875,6.2651,6.2771,6.2592,6.2771,286555.7078
2007-04-17 12:40:00,10.5,10.5,10.48,10.5,287367.7678875,6.2771,6.2771,6.2651,6.2771,287367.7679
2007-04-17 12:50:00,10.49,10.5,10.48,10.49,160686.3922875,6.2711,6.2771,6.2651,6.2711,160686.3923
2007-04-17 13:00:00,10.49,10.5,10.48,10.5,132061.2737625,6.2711,6.2771,6.2651,6.2771,132061.2738
2007-04-17 13:10:00,10.49,10.49,10.48,10.49,108714.5458875,6.2711,6.2711,6.2651,6.2711,108714.5459
2007-04-17 13:20:00,10.49,10.5,10.48,10.49,148099.4607375,6.2711,6.2771,6.2651,6.2711,148099.4607
2007-04-17 13:30:00,10.49,10.51,10.48,10.5,339339.6142875,6.2711,6.2831,6.2651,6.2771,339339.6143
2007-04-17 13:40:00,10.51,10.51,10.5,10.5,33192.9565875,6.2831,6.2831,6.2771,6.2771,33192.9566
2007-04-17 13:50:00,10.51,10.51,10.49,10.49,114297.459075,6.2831,6.2831,6.2711,6.2711,114297.4591
2007-04-17 14:00:00,10.5,10.51,10.49,10.51,115211.0266875,6.2771,6.2831,6.2711,6.2831,115211.0267
2007-04-17 14:10:00,10.51,10.51,10.5,10.51,58975.8647625,6.2831,6.2831,6.2771,6.2831,58975.8648
2007-04-17 14:20:00,10.51,10.52,10.51,10.52,166878.35055,6.2831,6.289,6.2831,6.289,166878.3506
2007-04-17 14:30:00,10.52,10.52,10.5,10.51,231335.6209875,6.289,6.289,6.2771,6.2831,231335.621
2007-04-17 14:40:00,10.51,10.51,10.5,10.51,113282.38395,6.2831,6.2831,6.2771,6.2831,113282.384
2007-04-17 14:50:00,10.51,10.51,10.49,10.49,285946.6627125,6.2831,6.2831,6.2711,6.2711,285946.6627
2007-04-17 15:00:00,10.5,10.51,10.49,10.51,215703.4640625,6.2771,6.2831,6.2711,6.2831,215703.4641
2007-04-17 15:10:00,10.51,10.51,10.47,10.49,482668.2219375,6.2831,6.2831,6.2592,6.2711,482668.2219
2007-04-17 15:20:00,10.49,10.52,10.48,10.51,327564.7428375,6.2711,6.289,6.2651,6.2831,327564.7428
2007-04-17 15:30:00,10.51,10.51,10.5,10.51,278029.0767375,6.2831,6.2831,6.2771,6.2831,278029.0767
2007-04-17 15:40:00,10.51,10.52,10.5,10.52,310612.98825,6.2831,6.289,6.2771,6.289,310612.9882
2007-04-17 15:50:00,10.52,10.56,10.51,10.51,933057.0549,6.289,6.313,6.2831,6.2831,933057.0549
2007-04-18 09:30:00,10.51,10.58,10.5,10.54,829823.9146875,6.2831,6.3249,6.2771,6.301,829823.9147
2007-04-18 09:40:00,10.54,10.58,10.54,10.55,493021.9882125,6.301,6.3249,6.301,6.307,493021.9882
2007-04-18 09:50:00,10.56,10.61,10.55,10.57,494341.585875,6.313,6.3428,6.307,6.3189,494341.5859
2007-04-18 10:00:00,10.57,10.58,10.51,10.52,156017.0467125,6.3189,6.3249,6.2831,6.289,156017.0467
2007-04-18 10:10:00,10.51,10.57,10.51,10.56,214789.89645,6.2831,6.3189,6.2831,6.313,214789.8964
2007-04-18 10:20:00,10.56,10.57,10.54,10.56,151043.1786,6.313,6.3189,6.301,6.313,151043.1786
2007-04-18 10:30:00,10.56,10.56,10.52,10.53,338223.03165,6.313,6.313,6.289,6.295,338223.0316
2007-04-18 10:40:00,10.53,10.55,10.53,10.54,186570.807975,6.295,6.307,6.295,6.301,186570.808
2007-04-18 10:50:00,10.54,10.57,10.53,10.56,436482.30375,6.301,6.3189,6.295,6.313,436482.3038
2007-04-18 11:00:00,10.57,10.62,10.56,10.61,1024819.8462,6.3189,6.3488,6.313,6.3428,1024819.8462
2007-04-18 11:10:00,10.6,10.61,10.57,10.58,180175.8346875,6.3369,6.3428,6.3189,6.3249,180175.8347
2007-04-18 11:20:00,10.58,10.59,10.57,10.58,147084.3856125,6.3249,6.3309,6.3189,6.3249,147084.3856
2007-04-18 11:30:00,10.59,10.61,10.59,10.59,285946.6627125,6.3309,6.3428,6.3309,6.3309,285946.6627
2007-04-18 11:40:00,10.59,10.6,10.58,10.58,97244.196975,6.3309,6.3369,6.3249,6.3249,97244.197
2007-04-18 11:50:00,10.59,10.6,10.57,10.58,264630.0850875,6.3309,6.3369,6.3189,6.3249,264630.0851
2007-04-18 12:00:00,10.58,10.58,10.56,10.58,252347.676075,6.3249,6.3249,6.313,6.3249,252347.6761
2007-04-18 12:10:00,10.57,10.57,10.55,10.56,231944.6660625,6.3189,6.3189,6.307,6.313,231944.6661
2007-04-18 12:20:00,10.56,10.57,10.55,10.57,83743.6978125,6.313,6.3189,6.307,6.3189,83743.6978
2007-04-18 12:30:00,10.56,10.57,10.56,10.56,58569.8347125,6.313,6.3189,6.313,6.313,58569.8347
2007-04-18 12:40:00,10.56,10.56,10.54,10.55,81612.04005,6.313,6.313,6.301,6.307,81612.04
2007-04-18 12:50:00,10.55,10.57,10.55,10.56,243618.03,6.307,6.3189,6.307,6.313,243618.03
2007-04-18 13:00:00,10.56,10.56,10.55,10.56,89834.1485625,6.313,6.313,6.307,6.313,89834.1486
2007-04-18 13:10:00,10.56,10.56,10.54,10.56,93183.896475,6.313,6.313,6.301,6.313,93183.8965
2007-04-18 13:20:00,10.56,10.56,10.55,10.55,119880.3722625,6.313,6.313,6.307,6.307,119880.3723
2007-04-18 13:30:00,10.55,10.57,10.54,10.57,94198.9716,6.307,6.3189,6.301,6.3189,94198.9716
2007-04-18 13:40:00,10.57,10.57,10.52,10.54,543674.23695,6.3189,6.3189,6.289,6.301,543674.237
2007-04-18 13:50:00,10.55,10.55,10.54,10.55,131452.2286875,6.307,6.307,6.301,6.307,131452.2287
2007-04-18 14:00:00,10.55,10.55,10.53,10.55,105872.3355375,6.307,6.307,6.295,6.307,105872.3355
2007-04-18 14:10:00,10.55,10.55,10.53,10.54,138354.7395375,6.307,6.307,6.295,6.301,138354.7395
2007-04-18 14:20:00,10.53,10.55,10.53,10.54,318835.0967625,6.295,6.307,6.295,6.301,318835.0968
2007-04-18 14:30:00,10.54,10.55,10.54,10.54,137847.201975,6.301,6.307,6.301,6.301,137847.202
2007-04-18 14:40:00,10.54,10.55,10.53,10.54,78871.3372125,6.301,6.307,6.295,6.301,78871.3372
2007-04-18 14:50:00,10.53,10.54,10.53,10.54,62122.59765,6.295,6.301,6.295,6.301,62122.5976
2007-04-18 15:00:00,10.54,10.54,10.53,10.53,334670.2687125,6.301,6.301,6.295,6.295,334670.2687
2007-04-18 15:10:00,10.54,10.55,10.53,10.54,262295.4123,6.301,6.307,6.295,6.301,262295.4123
2007-04-18 15:20:00,10.55,10.56,10.54,10.56,452114.460675,6.307,6.313,6.301,6.313,452114.4607
2007-04-18 15:30:00,10.56,10.56,10.54,10.55,432117.4807125,6.313,6.313,6.301,6.307,432117.4807
2007-04-18 15:40:00,10.54,10.55,10.53,10.53,275694.40395,6.301,6.307,6.295,6.295,275694.404
2007-04-18 15:50:00,10.53,10.54,10.49,10.49,543369.7144125,6.295,6.301,6.2711,6.2711,543369.7144
2007-04-19 09:30:00,10.36,10.37,10.31,10.35,823631.956425,6.1934,6.1994,6.1635,6.1874,823631.9564
2007-04-19 09:40:00,10.35,10.38,10.33,10.38,1273817.7743625,6.1874,6.2053,6.1755,6.2053,1273817.7744
2007-04-19 09:50:00,10.38,10.38,10.35,10.38,263411.9949375,6.2053,6.2053,6.1874,6.2053,263411.9949
2007-04-19 10:00:00,10.38,10.38,10.35,10.38,554535.5407875,6.2053,6.2053,6.1874,6.2053,554535.5408
2007-04-19 10:10:00,10.37,10.38,10.33,10.35,617673.2135625,6.1994,6.2053,6.1755,6.1874,617673.2136
2007-04-19 10:20:00,10.35,10.37,10.33,10.36,502665.2019,6.1874,6.1994,6.1755,6.1934,502665.2019
2007-04-19 10:30:00,10.36,10.36,10.34,10.36,142719.562575,6.1934,6.1934,6.1814,6.1934,142719.5626
2007-04-19 10:40:00,10.36,10.36,10.34,10.36,257423.0517,6.1934,6.1934,6.1814,6.1934,257423.0517
2007-04-19 10:50:00,10.36,10.39,10.35,10.39,552809.913075,6.1934,6.2113,6.1874,6.2113,552809.9131
2007-04-19 11:00:00,10.39,10.39,10.36,10.37,337817.0016,6.2113,6.2113,6.1934,6.1994,337817.0016
2007-04-19 11:10:00,10.37,10.37,10.35,10.35,434553.6610125,6.1994,6.1994,6.1874,6.1874,434553.661
2007-04-19 11:20:00,10.36,10.37,10.35,10.36,298432.08675,6.1934,6.1994,6.1874,6.1934,298432.0868
2007-04-19 11:30:00,10.36,10.36,10.35,10.36,40298.4824625,6.1934,6.1934,6.1874,6.1934,40298.4825
2007-04-19 11:40:00,10.36,10.36,10.35,10.36,38369.839725,6.1934,6.1934,6.1874,6.1934,38369.8397
2007-04-19 11:50:00,10.36,10.37,10.35,10.37,528042.080025,6.1934,6.1994,6.1874,6.1994,528042.08
2007-04-19 12:00:00,10.37,10.38,10.36,10.38,377404.931475,6.1994,6.2053,6.1934,6.2053,377404.9315
2007-04-19 12:10:00,10.38,10.39,10.37,10.38,530072.230275,6.2053,6.2113,6.1994,6.2053,530072.2303
2007-04-19 12:20:00,10.38,10.43,10.38,10.4,1148557.5039375,6.2053,6.2352,6.2053,6.2173,1148557.5039
2007-04-19 12:30:00,10.4,10.41,10.39,10.4,186773.823,6.2173,6.2233,6.2113,6.2173,186773.823
2007-04-19 12:40:00,10.41,10.42,10.4,10.41,329087.355525,6.2233,6.2293,6.2173,6.2233,329087.3555
2007-04-19 12:50:00,10.42,10.43,10.41,10.42,467746.6176,6.2293,6.2352,6.2233,6.2293,467746.6176
2007-04-19 13:00:00,10.43,10.43,10.41,10.42,471502.3955625,6.2352,6.2352,6.2233,6.2293,471502.3956
2007-04-19 13:10:00,10.42,10.42,10.41,10.42,264021.0400125,6.2293,6.2293,6.2233,6.2293,264021.04
2007-04-19 13:20:00,10.42,10.43,10.41,10.42,314470.273725,6.2293,6.2352,6.2233,6.2293,314470.2737
2007-04-19 13:30:00,10.42,10.42,10.41,10.42,73186.9165125,6.2293,6.2293,6.2233,6.2293,73186.9165
2007-04-19 13:40:00,10.42,10.42,10.38,10.39,498097.3638375,6.2293,6.2293,6.2053,6.2113,498097.3638
2007-04-19 13:50:00,10.39,10.41,10.39,10.41,153580.8664125,6.2113,6.2233,6.2113,6.2233,153580.8664
2007-04-19 14:00:00,10.41,10.41,10.39,10.41,166675.335525,6.2233,6.2233,6.2113,6.2233,166675.3355
2007-04-19 14:10:00,10.41,10.41,10.39,10.4,145460.2654125,6.2233,6.2233,6.2113,6.2173,145460.2654
2007-04-19 14:20:00,10.39,10.4,10.39,10.4,100898.467425,6.2113,6.2173,6.2113,6.2173,100898.4674
2007-04-19 14:30:00,10.39,10.41,10.39,10.4,131756.751225,6.2113,6.2233,6.2113,6.2173,131756.7512
2007-04-19 14:40:00,10.4,10.41,10.4,10.41,67096.4657625,6.2173,6.2233,6.2173,6.2233,67096.4658
2007-04-19 14:50:00,10.4,10.41,10.4,10.41,130843.1836125,6.2173,6.2233,6.2173,6.2233,130843.1836
2007-04-19 15:00:00,10.41,10.42,10.4,10.4,206263.2654,6.2233,6.2293,6.2173,6.2173,206263.2654
2007-04-19 15:10:00,10.41,10.41,10.4,10.41,105669.3205125,6.2233,6.2233,6.2173,6.2233,105669.3205
2007-04-19 15:20:00,10.41,10.42,10.4,10.42,114500.4741,6.2233,6.2293,6.2173,6.2293,114500.4741
2007-04-19 15:30:00,10.41,10.42,10.4,10.4,695529.47565,6.2233,6.2293,6.2173,6.2173,695529.4756
2007-04-19 15:40:00,10.4,10.42,10.4,10.41,536670.2185875,6.2173,6.2293,6.2173,6.2233,536670.2186
2007-04-19 15:50:00,10.41,10.42,10.38,10.39,670660.1350875,6.2233,6.2293,6.2053,6.2113,670660.1351
2007-04-20 09:30:00,10.7,10.71,10.41,10.46,1438970.4972,6.3967,6.4026,6.2233,6.2532,1438970.4972
2007-04-20 09:40:00,10.46,10.46,10.37,10.38,995788.697625,6.2532,6.2532,6.1994,6.2053,995788.6976
2007-04-20 09:50:00,10.37,10.41,10.36,10.37,740700.3187125,6.1994,6.2233,6.1934,6.1994,740700.3187
2007-04-20 10:00:00,10.37,10.37,10.32,10.32,564483.2770125,6.1994,6.1994,6.1695,6.1695,564483.277
2007-04-20 10:10:00,10.32,10.35,10.31,10.32,577882.2686625,6.1695,6.1874,6.1635,6.1695,577882.2687
2007-04-20 10:20:00,10.33,10.36,10.32,10.36,273359.7311625,6.1755,6.1934,6.1695,6.1934,273359.7312
2007-04-20 10:30:00,10.36,10.37,10.34,10.34,443892.3521625,6.1934,6.1994,6.1814,6.1814,443892.3522
2007-04-20 10:40:00,10.35,10.35,10.3,10.32,810537.4873125,6.1874,6.1874,6.1575,6.1695,810537.4873
2007-04-20 10:50:00,10.31,10.33,10.28,10.3,794194.7778,6.1635,6.1755,6.1456,6.1575,794194.7778
2007-04-20 11:00:00,10.31,10.31,10.29,10.3,258945.6643875,6.1635,6.1635,6.1515,6.1575,258945.6644
2007-04-20 11:10:00,10.31,10.31,10.29,10.29,170329.605975,6.1635,6.1635,6.1515,6.1515,170329.606
2007-04-20 11:20:00,10.29,10.3,10.28,10.28,263107.4724,6.1515,6.1575,6.1456,6.1456,263107.4724
2007-04-20 11:30:00,10.29,10.29,10.28,10.29,148606.9983,6.1515,6.1515,6.1456,6.1515,148606.9983
2007-04-20 11:40:00,10.29,10.3,10.28,10.3,131655.2437125,6.1515,6.1575,6.1456,6.1575,131655.2437
2007-04-20 11:50:00,10.3,10.3,10.29,10.3,234279.33885,6.1575,6.1575,6.1515,6.1575,234279.3388
2007-04-20 12:00:00,10.3,10.3,10.29,10.29,436583.8112625,6.1575,6.1575,6.1515,6.1515,436583.8113
2007-04-20 12:10:00,10.29,10.33,10.29,10.33,497792.8413,6.1515,6.1755,6.1515,6.1755,497792.8413
2007-04-20 12:20:00,10.33,10.34,10.31,10.32,411714.4707,6.1755,6.1814,6.1635,6.1695,411714.4707
2007-04-20 12:30:00,10.33,10.33,10.3,10.31,137847.201975,6.1755,6.1755,6.1575,6.1635,137847.202
2007-04-20 12:40:00,10.31,10.33,10.3,10.33,163528.6026375,6.1635,6.1755,6.1575,6.1755,163528.6026
2007-04-20 12:50:00,10.33,10.33,10.32,10.33,122215.04505,6.1755,6.1755,6.1695,6.1755,122215.045
2007-04-20 13:00:00,10.33,10.33,10.31,10.32,243821.045025,6.1755,6.1755,6.1635,6.1695,243821.045
2007-04-20 13:10:00,10.31,10.32,10.3,10.31,174694.4290125,6.1635,6.1695,6.1575,6.1635,174694.429
2007-04-20 13:20:00,10.31,10.34,10.3,10.34,278638.1218125,6.1635,6.1814,6.1575,6.1814,278638.1218
2007-04-20 13:30:00,10.34,10.34,10.32,10.32,200883.3672375,6.1814,6.1814,6.1695,6.1695,200883.3672
2007-04-20 13:40:00,10.32,10.34,10.32,10.34,163427.095125,6.1695,6.1814,6.1695,6.1814,163427.0951
2007-04-20 13:50:00,10.34,10.34,10.33,10.33,109323.5909625,6.1814,6.1814,6.1755,6.1755,109323.591
2007-04-20 14:00:00,10.33,10.34,10.32,10.34,152870.313825,6.1755,6.1814,6.1695,6.1814,152870.3138
2007-04-20 14:10:00,10.34,10.34,10.33,10.34,268690.3855875,6.1814,6.1814,6.1755,6.1814,268690.3856
2007-04-20 14:20:00,10.34,10.34,10.33,10.34,140486.3973,6.1814,6.1814,6.1755,6.1814,140486.3973
2007-04-20 14:30:00,10.34,10.34,10.31,10.33,313861.22865,6.1814,6.1814,6.1635,6.1755,313861.2286
2007-04-20 14:40:00,10.33,10.34,10.33,10.34,392428.043325,6.1755,6.1814,6.1755,6.1814,392428.0433
2007-04-20 14:50:00,10.34,10.34,10.32,10.33,252043.1535375,6.1814,6.1814,6.1695,6.1755,252043.1535
2007-04-20 15:00:00,10.33,10.34,10.32,10.33,267573.80295,6.1755,6.1814,6.1695,6.1755,267573.803
2007-04-20 15:10:00,10.33,10.34,10.33,10.34,403593.8697,6.1755,6.1814,6.1755,6.1814,403593.8697
2007-04-20 15:20:00,10.34,10.34,10.33,10.34,424605.9247875,6.1814,6.1814,6.1755,6.1814,424605.9248
2007-04-20 15:30:00,10.34,10.35,10.33,10.35,819571.655925,6.1814,6.1874,6.1755,6.1874,819571.6559
2007-04-20 15:40:00,10.35,10.35,10.34,10.35,573821.9681625,6.1874,6.1874,6.1814,6.1874,573821.9682
2007-04-20 15:50:00,10.35,10.38,10.33,10.36,864031.9464,6.1874,6.2053,6.1755,6.1934,864031.9464
2007-04-23 09:30:00,10.49,10.5,10.43,10.45,598792.8162375,6.2711,6.2771,6.2352,6.2472,598792.8162
2007-04-23 09:40:00,10.44,10.47,10.43,10.44,668832.9998625,6.2412,6.2592,6.2352,6.2412,668832.9999
2007-04-23 09:50:00,10.44,10.46,10.4,10.43,553723.4806875,6.2412,6.2532,6.2173,6.2352,553723.4807
2007-04-23 10:00:00,10.43,10.45,10.4,10.44,309293.3905875,6.2352,6.2472,6.2173,6.2412,309293.3906
2007-04-23 10:10:00,10.44,10.46,10.43,10.44,266660.2353375,6.2412,6.2532,6.2352,6.2412,266660.2353
2007-04-23 10:20:00,10.44,10.45,10.42,10.43,123128.6126625,6.2412,6.2472,6.2293,6.2352,123128.6127
2007-04-23 10:30:00,10.42,10.43,10.41,10.42,103842.1852875,6.2293,6.2352,6.2233,6.2293,103842.1853
2007-04-23 10:40:00,10.41,10.46,10.41,10.45,374156.691075,6.2233,6.2532,6.2233,6.2472,374156.6911
2007-04-23 10:50:00,10.46,10.47,10.44,10.45,303710.4774,6.2532,6.2592,6.2412,6.2472,303710.4774
2007-04-23 11:00:00,10.45,10.45,10.42,10.44,143734.6377,6.2472,6.2472,6.2293,6.2412,143734.6377
2007-04-23 11:10:00,10.44,10.47,10.43,10.44,261077.32215,6.2412,6.2592,6.2352,6.2412,261077.3222
2007-04-23 11:20:00,10.44,10.46,10.43,10.46,283510.4824125,6.2412,6.2532,6.2352,6.2532,283510.4824
2007-04-23 11:30:00,10.45,10.46,10.44,10.44,105872.3355375,6.2472,6.2532,6.2412,6.2412,105872.3355
2007-04-23 11:40:00,10.44,10.46,10.44,10.45,306146.6577,6.2412,6.2532,6.2412,6.2472,306146.6577
2007-04-23 11:50:00,10.45,10.45,10.43,10.43,198142.6644,6.2472,6.2472,6.2352,6.2352,198142.6644
2007-04-23 12:00:00,10.44,10.44,10.42,10.43,89935.656075,6.2412,6.2412,6.2293,6.2352,89935.6561
2007-04-23 12:10:00,10.43,10.43,10.42,10.42,54915.5642625,6.2352,6.2352,6.2293,6.2293,54915.5643
2007-04-23 12:20:00,10.42,10.43,10.41,10.43,241486.3722375,6.2293,6.2352,6.2233,6.2352,241486.3722
2007-04-23 12:30:00,10.42,10.43,10.41,10.42,82424.10015,6.2293,6.2352,6.2233,6.2293,82424.1002
2007-04-23 12:40:00,10.42,10.42,10.41,10.41,62224.1051625,6.2293,6.2293,6.2233,6.2233,62224.1052
2007-04-23 12:50:00,10.42,10.42,10.39,10.4,207075.3255,6.2293,6.2293,6.2113,6.2173,207075.3255
2007-04-23 13:00:00,10.4,10.42,10.39,10.42,126985.8981375,6.2173,6.2293,6.2113,6.2293,126985.8981
2007-04-23 13:10:00,10.41,10.42,10.4,10.42,100593.9448875,6.2233,6.2293,6.2173,6.2293,100593.9449
2007-04-23 13:20:00,10.41,10.42,10.4,10.4,115312.5342,6.2233,6.2293,6.2173,6.2173,115312.5342
2007-04-23 13:30:00,10.41,10.41,10.4,10.4,39689.4373875,6.2233,6.2233,6.2173,6.2173,39689.4374
2007-04-23 13:40:00,10.41,10.41,10.39,10.4,123636.150225,6.2233,6.2233,6.2113,6.2173,123636.1502
2007-04-23 13:50:00,10.4,10.41,10.39,10.4,130538.661075,6.2173,6.2233,6.2113,6.2173,130538.6611
2007-04-23 14:00:00,10.4,10.41,10.39,10.4,263310.487425,6.2173,6.2233,6.2113,6.2173,263310.4874
2007-04-23 14:10:00,10.39,10.4,10.39,10.4,92879.3739375,6.2113,6.2173,6.2113,6.2173,92879.3739
2007-04-23 14:20:00,10.4,10.4,10.39,10.4,78363.79965,6.2173,6.2173,6.2113,6.2173,78363.7996
2007-04-23 14:30:00,10.4,10.41,10.39,10.41,106684.3956375,6.2173,6.2233,6.2113,6.2233,106684.3956
2007-04-23 14:40:00,10.41,10.41,10.38,10.41,451606.9231125,6.2233,6.2233,6.2053,6.2233,451606.9231
2007-04-23 14:50:00,10.41,10.41,10.4,10.41,361265.2369875,6.2233,6.2233,6.2173,6.2233,361265.237
2007-04-23 15:00:00,10.41,10.46,10.41,10.44,514643.088375,6.2233,6.2532,6.2233,6.2412,514643.0884
2007-04-23 15:10:00,10.43,10.44,10.43,10.43,132467.3038125,6.2352,6.2412,6.2352,6.2352,132467.3038
2007-04-23 15:20:00,10.44,10.44,10.43,10.44,120489.4173375,6.2412,6.2412,6.2352,6.2412,120489.4173
2007-04-23 15:30:00,10.44,10.45,10.43,10.43,753388.757775,6.2412,6.2472,6.2352,6.2352,753388.7578
2007-04-23 15:40:00,10.44,10.44,10.43,10.44,439832.0516625,6.2412,6.2412,6.2352,6.2412,439832.0517
2007-04-23 15:50:00,10.43,10.44,10.4,10.4,488860.1802,6.2352,6.2412,6.2173,6.2173,488860.1802
2007-04-24 09:30:00,10.59,10.59,10.31,10.56,1011826.8846,6.3309,6.3309,6.1635,6.313,1011826.8846
2007-04-24 09:40:00,10.55,10.61,10.55,10.6,1437447.8845125,6.307,6.3428,6.307,6.3369,1437447.8845
2007-04-24 09:50:00,10.61,10.63,10.58,10.62,2012284.9278,6.3428,6.3548,6.3249,6.3488,2012284.9278
2007-04-24 10:00:00,10.62,10.64,10.6,10.6,1805514.1248375,6.3488,6.3608,6.3369,6.3369,1805514.1248
2007-04-24 10:10:00,10.6,10.61,10.58,10.59,613409.8980375,6.3369,6.3428,6.3249,6.3309,613409.898
2007-04-24 10:20:00,10.59,10.59,10.55,10.58,392631.05835,6.3309,6.3309,6.307,6.3249,392631.0584
2007-04-24 10:30:00,10.58,10.59,10.56,10.57,296909.4740625,6.3249,6.3309,6.313,6.3189,296909.4741
2007-04-24 10:40:00,10.57,10.59,10.56,10.59,321677.3071125,6.3189,6.3309,6.313,6.3309,321677.3071
2007-04-24 10:50:00,10.59,10.6,10.58,10.6,194995.9315125,6.3309,6.3369,6.3249,6.3369,194995.9315
2007-04-24 11:00:00,10.6,10.62,10.58,10.6,315079.3188,6.3369,6.3488,6.3249,6.3369,315079.3188
2007-04-24 11:10:00,10.6,10.61,10.6,10.61,502868.216925,6.3369,6.3428,6.3369,6.3428,502868.2169
2007-04-24 11:20:00,10.6,10.64,10.6,10.61,184236.1351875,6.3369,6.3608,6.3369,6.3428,184236.1352
2007-04-24 11:30:00,10.6,10.62,10.6,10.61,529767.7077375,6.3369,6.3488,6.3369,6.3428,529767.7077
2007-04-24 11:40:00,10.6,10.61,10.6,10.6,94300.4791125,6.3369,6.3428,6.3369,6.3369,94300.4791
2007-04-24 11:50:00,10.6,10.61,10.6,10.6,166776.8430375,6.3369,6.3428,6.3369,6.3369,166776.843
2007-04-24 12:00:00,10.61,10.64,10.6,10.64,1141654.9930875,6.3428,6.3608,6.3369,6.3608,1141654.9931
2007-04-24 12:10:00,10.64,10.65,10.62,10.63,604984.7745,6.3608,6.3668,6.3488,6.3548,604984.7745
2007-04-24 12:20:00,10.63,10.65,10.63,10.65,954069.1099875,6.3548,6.3668,6.3548,6.3668,954069.11
2007-04-24 12:30:00,10.65,10.66,10.63,10.65,1439275.0197375,6.3668,6.3727,6.3548,6.3668,1439275.0197
2007-04-24 12:40:00,10.65,10.65,10.64,10.64,120083.3872875,6.3668,6.3668,6.3608,6.3608,120083.3873
2007-04-24 12:50:00,10.64,10.65,10.64,10.64,157641.1669125,6.3608,6.3668,6.3608,6.3608,157641.1669
2007-04-24 13:00:00,10.65,10.66,10.64,10.66,228391.903125,6.3668,6.3727,6.3608,6.3727,228391.9031
2007-04-24 13:10:00,10.66,10.67,10.64,10.64,439121.499075,6.3727,6.3787,6.3608,6.3608,439121.4991
2007-04-24 13:20:00,10.65,10.67,10.64,10.65,325839.115125,6.3668,6.3787,6.3608,6.3668,325839.1151
2007-04-24 13:30:00,10.66,10.66,10.64,10.65,851749.5373875,6.3727,6.3727,6.3608,6.3668,851749.5374
2007-04-24 13:40:00,10.64,10.66,10.64,10.66,182002.9699125,6.3608,6.3727,6.3608,6.3727,182002.9699
2007-04-24 13:50:00,10.66,10.66,10.65,10.66,253464.2587125,6.3727,6.3727,6.3668,6.3727,253464.2587
2007-04-24 14:00:00,10.66,10.66,10.65,10.65,72273.3489,6.3727,6.3727,6.3668,6.3668,72273.3489
2007-04-24 14:10:00,10.66,10.69,10.65,10.66,2575448.60715,6.3727,6.3907,6.3668,6.3727,2575448.6072
2007-04-24 14:20:00,10.67,10.68,10.65,10.68,1201544.4254625,6.3787,6.3847,6.3668,6.3847,1201544.4255
2007-04-24 14:30:00,10.68,10.68,10.66,10.68,562351.61925,6.3847,6.3847,6.3727,6.3847,562351.6192
2007-04-24 14:40:00,10.67,10.68,10.65,10.67,421256.176875,6.3787,6.3847,6.3668,6.3787,421256.1769
2007-04-24 14:50:00,10.67,10.67,10.65,10.67,533929.51575,6.3787,6.3787,6.3668,6.3787,533929.5158
2007-04-24 15:00:00,10.67,10.69,10.66,10.66,1038218.83785,6.3787,6.3907,6.3727,6.3727,1038218.8378
2007-04-24 15:10:00,10.66,10.69,10.66,10.66,817846.0282125,6.3727,6.3907,6.3727,6.3727,817846.0282
2007-04-24 15:20:00,10.66,10.68,10.66,10.67,414962.7111,6.3727,6.3847,6.3727,6.3787,414962.7111
2007-04-24 15:30:00,10.67,10.67,10.66,10.67,373141.61595,6.3787,6.3787,6.3727,6.3787,373141.616
2007-04-24 15:40:00,10.67,10.67,10.65,10.66,810131.4572625,6.3787,6.3787,6.3668,6.3727,810131.4573
2007-04-24 15:50:00,10.66,10.66,10.62,10.62,889510.3320375,6.3727,6.3727,6.3488,6.3488,889510.332
2007-04-25 09:30:00,10.65,10.72,10.63,10.69,683754.6042,6.3668,6.4086,6.3548,6.3907,683754.6042
2007-04-25 09:40:00,10.7,10.74,10.67,10.67,1034970.59745,6.3967,6.4206,6.3787,6.3787,1034970.5974
2007-04-25 09:50:00,10.67,10.69,10.64,10.68,404304.4222875,6.3787,6.3907,6.3608,6.3847,404304.4223
2007-04-25 10:00:00,10.67,10.7,10.67,10.68,1366494.133275,6.3787,6.3967,6.3787,6.3847,1366494.1333
2007-04-25 10:10:00,10.68,10.71,10.66,10.69,1527789.5706375,6.3847,6.4026,6.3727,6.3907,1527789.5706
2007-04-25 10:20:00,10.69,10.7,10.69,10.69,81104.5024875,6.3907,6.3967,6.3907,6.3907,81104.5025
2007-04-25 10:30:00,10.7,10.71,10.69,10.7,317718.514125,6.3967,6.4026,6.3907,6.3967,317718.5141
2007-04-25 10:40:00,10.7,10.7,10.67,10.67,469675.2603375,6.3967,6.3967,6.3787,6.3787,469675.2603
2007-04-25 10:50:00,10.68,10.69,10.67,10.68,241283.3572125,6.3847,6.3907,6.3787,6.3847,241283.3572
2007-04-25 11:00:00,10.68,10.72,10.68,10.68,308582.838,6.3847,6.4086,6.3847,6.3847,308582.838
2007-04-25 11:10:00,10.68,10.7,10.68,10.7,130437.1535625,6.3847,6.3967,6.3847,6.3967,130437.1536
2007-04-25 11:20:00,10.7,10.71,10.69,10.71,372837.0934125,6.3967,6.4026,6.3907,6.4026,372837.0934
2007-04-25 11:30:00,10.7,10.71,10.7,10.7,66081.3906375,6.3967,6.4026,6.3967,6.3967,66081.3906
2007-04-25 11:40:00,10.71,10.71,10.7,10.7,135309.5141625,6.4026,6.4026,6.3967,6.3967,135309.5142
2007-04-25 11:50:00,10.7,10.75,10.7,10.75,520530.5241,6.3967,6.4265,6.3967,6.4265,520530.5241
2007-04-25 12:00:00,10.74,10.76,10.72,10.73,1351268.0064,6.4206,6.4325,6.4086,6.4146,1351268.0064
2007-04-25 12:10:00,10.73,10.74,10.69,10.7,461250.1368,6.4146,6.4206,6.3907,6.3967,461250.1368
2007-04-25 12:20:00,10.7,10.7,10.69,10.7,155611.0166625,6.3967,6.3967,6.3907,6.3967,155611.0167
2007-04-25 12:30:00,10.7,10.7,10.69,10.7,264630.0850875,6.3967,6.3967,6.3907,6.3967,264630.0851
2007-04-25 12:40:00,10.7,10.72,10.69,10.71,1321830.827775,6.3967,6.4086,6.3907,6.4026,1321830.8278
2007-04-25 12:50:00,10.71,10.71,10.7,10.71,75217.0667625,6.4026,6.4026,6.3967,6.4026,75217.0668
2007-04-25 13:00:00,10.71,10.71,10.7,10.7,40298.4824625,6.4026,6.4026,6.3967,6.3967,40298.4825
2007-04-25 13:10:00,10.71,10.72,10.7,10.71,167487.395625,6.4026,6.4086,6.3967,6.4026,167487.3956
2007-04-25 13:20:00,10.72,10.73,10.71,10.73,1479471.9946875,6.4086,6.4146,6.4026,6.4146,1479471.9947
2007-04-25 13:30:00,10.73,10.73,10.72,10.73,205248.190275,6.4146,6.4146,6.4086,6.4146,205248.1903
2007-04-25 13:40:00,10.73,10.73,10.72,10.73,123230.120175,6.4146,6.4146,6.4086,6.4146,123230.1202
2007-04-25 13:50:00,10.73,10.74,10.72,10.73,588236.0349375,6.4146,6.4206,6.4086,6.4146,588236.0349
2007-04-25 14:00:00,10.73,10.74,10.72,10.73,272547.6710625,6.4146,6.4206,6.4086,6.4146,272547.6711
2007-04-25 14:10:00,10.73,10.74,10.72,10.73,314267.2587,6.4146,6.4206,6.4086,6.4146,314267.2587
2007-04-25 14:20:00,10.73,10.77,10.73,10.77,702127.4639625,6.4146,6.4385,6.4146,6.4385,702127.464
2007-04-25 14:30:00,10.76,10.79,10.76,10.77,1428210.700875,6.4325,6.4505,6.4325,6.4385,1428210.7009
2007-04-25 14:40:00,10.76,10.79,10.76,10.77,946050.0165,6.4325,6.4505,6.4325,6.4385,946050.0165
2007-04-25 14:50:00,10.77,10.8,10.77,10.79,2250523.0596375,6.4385,6.4564,6.4385,6.4505,2250523.0596
2007-04-25 15:00:00,10.79,10.82,10.79,10.8,757652.0733,6.4505,6.4684,6.4505,6.4564,757652.0733
2007-04-25 15:10:00,10.8,10.82,10.78,10.82,951429.9146625,6.4564,6.4684,6.4445,6.4684,951429.9147
2007-04-25 15:20:00,10.82,10.82,10.78,10.78,699691.2836625,6.4684,6.4684,6.4445,6.4445,699691.2837
2007-04-25 15:30:00,10.78,10.8,10.78,10.79,1913315.1031125,6.4445,6.4564,6.4445,6.4505,1913315.1031
2007-04-25 15:40:00,10.79,10.8,10.78,10.78,948080.16675,6.4505,6.4564,6.4445,6.4445,948080.1668
2007-04-25 15:50:00,10.78,10.79,10.75,10.78,1327921.278525,6.4445,6.4505,6.4265,6.4445,1327921.2785
2007-04-26 09:30:00,10.69,10.9,10.69,10.89,805563.6192,6.3907,6.5162,6.3907,6.5102,805563.6192
2007-04-26 09:40:00,10.89,10.89,10.87,10.88,815105.325375,6.5102,6.5102,6.4983,6.5043,815105.3254
2007-04-26 09:50:00,10.88,10.9,10.82,10.82,1633560.3986625,6.5043,6.5162,6.4684,6.4684,1633560.3987
2007-04-26 10:00:00,10.83,10.83,10.79,10.81,815308.3404,6.4744,6.4744,6.4505,6.4624,815308.3404
2007-04-26 10:10:00,10.81,10.84,10.79,10.8,749632.9798125,6.4624,6.4803,6.4505,6.4564,749632.9798
2007-04-26 10:20:00,10.8,10.8,10.78,10.78,381363.7244625,6.4564,6.4564,6.4445,6.4445,381363.7245
2007-04-26 10:30:00,10.79,10.82,10.78,10.81,465817.9748625,6.4505,6.4684,6.4445,6.4624,465817.9749
2007-04-26 10:40:00,10.81,10.81,10.78,10.79,445516.4723625,6.4624,6.4624,6.4445,6.4505,445516.4724
2007-04-26 10:50:00,10.78,10.79,10.75,10.75,723139.51905,6.4445,6.4505,6.4265,6.4265,723139.519
2007-04-26 11:00:00,10.75,10.76,10.75,10.76,79378.874775,6.4265,6.4325,6.4265,6.4325,79378.8748
2007-04-26 11:10:00,10.75,10.76,10.75,10.76,120387.909825,6.4265,6.4325,6.4265,6.4325,120387.9098
2007-04-26 11:20:00,10.76,10.76,10.72,10.72,185454.2253375,6.4325,6.4325,6.4086,6.4086,185454.2253
2007-04-26 11:30:00,10.72,10.73,10.7,10.73,332335.595925,6.4086,6.4146,6.3967,6.4146,332335.5959
2007-04-26 11:40:00,10.73,10.73,10.72,10.72,93894.4490625,6.4146,6.4146,6.4086,6.4086,93894.4491
2007-04-26 11:50:00,10.72,10.75,10.71,10.74,1468103.1532875,6.4086,6.4265,6.4026,6.4206,1468103.1533
2007-04-26 12:00:00,10.75,10.75,10.73,10.73,143633.1301875,6.4265,6.4265,6.4146,6.4146,143633.1302
2007-04-26 12:10:00,10.72,10.74,10.72,10.74,245343.6577125,6.4086,6.4206,6.4086,6.4206,245343.6577
2007-04-26 12:20:00,10.74,10.74,10.73,10.74,182205.9849375,6.4206,6.4206,6.4146,6.4206,182205.9849
2007-04-26 12:30:00,10.73,10.74,10.73,10.74,52377.87645,6.4146,6.4206,6.4146,6.4206,52377.8765
2007-04-26 12:40:00,10.74,10.74,10.73,10.74,49941.69615,6.4206,6.4206,6.4146,6.4206,49941.6962
2007-04-26 12:50:00,10.73,10.75,10.73,10.75,193980.8563875,6.4146,6.4265,6.4146,6.4265,193980.8564
2007-04-26 13:00:00,10.74,10.75,10.74,10.75,88717.565925,6.4206,6.4265,6.4206,6.4265,88717.5659
2007-04-26 13:10:00,10.75,10.77,10.74,10.77,247272.30045,6.4265,6.4385,6.4206,6.4385,247272.3004
2007-04-26 13:20:00,10.77,10.77,10.74,10.75,499213.946475,6.4385,6.4385,6.4206,6.4265,499213.9465
2007-04-26 13:30:00,10.75,10.75,10.74,10.75,28625.118525,6.4265,6.4265,6.4206,6.4265,28625.1185
2007-04-26 13:40:00,10.74,10.75,10.72,10.73,384205.9348125,6.4206,6.4265,6.4086,6.4146,384205.9348
2007-04-26 13:50:00,10.74,10.76,10.74,10.75,218647.181925,6.4206,6.4325,6.4206,6.4265,218647.1819
2007-04-26 14:00:00,10.74,10.75,10.73,10.75,388469.2503375,6.4206,6.4265,6.4146,6.4265,388469.2503
2007-04-26 14:10:00,10.74,10.77,10.74,10.77,402578.794575,6.4206,6.4385,6.4206,6.4385,402578.7946
2007-04-26 14:20:00,10.76,10.79,10.76,10.76,346445.1401625,6.4325,6.4505,6.4325,6.4325,346445.1402
2007-04-26 14:30:00,10.76,10.78,10.76,10.78,169822.0684125,6.4325,6.4445,6.4325,6.4445,169822.0684
2007-04-26 14:40:00,10.78,10.83,10.78,10.83,382987.8446625,6.4445,6.4744,6.4445,6.4744,382987.8447
2007-04-26 14:50:00,10.82,10.86,10.82,10.83,460438.0767,6.4684,6.4923,6.4684,6.4744,460438.0767
2007-04-26 15:00:00,10.83,10.85,10.83,10.84,838147.5307125,6.4744,6.4863,6.4744,6.4803,838147.5307
2007-04-26 15:10:00,10.84,10.84,10.83,10.84,155611.0166625,6.4803,6.4803,6.4744,6.4803,155611.0167
2007-04-26 15:20:00,10.83,10.87,10.83,10.86,731869.165125,6.4744,6.4983,6.4744,6.4923,731869.1651
2007-04-26 15:30:00,10.86,10.88,10.85,10.87,561641.0666625,6.4923,6.5043,6.4863,6.4983,561641.0667
2007-04-26 15:40:00,10.87,10.87,10.85,10.85,863930.4388875,6.4983,6.4983,6.4863,6.4863,863930.4389
2007-04-26 15:50:00,10.86,10.88,10.84,10.86,1140030.8728875,6.4923,6.5043,6.4803,6.4923,1140030.8729
2007-04-27 09:30:00,10.73,10.74,10.67,10.68,348576.797925,6.4146,6.4206,6.3787,6.3847,348576.7979
2007-04-27 09:40:00,10.67,10.68,10.56,10.59,483277.2670125,6.3787,6.3847,6.313,6.3309,483277.267
2007-04-27 09:50:00,10.59,10.62,10.59,10.61,479216.9665125,6.3309,6.3488,6.3309,6.3428,479216.9665
2007-04-27 10:00:00,10.62,10.66,10.6,10.62,366137.5975875,6.3488,6.3727,6.3369,6.3488,366137.5976
2007-04-27 10:10:00,10.62,10.63,10.57,10.61,370096.390575,6.3488,6.3548,6.3189,6.3428,370096.3906
2007-04-27 10:20:00,10.62,10.63,10.59,10.62,311729.5708875,6.3488,6.3548,6.3309,6.3488,311729.5709
2007-04-27 10:30:00,10.62,10.62,10.58,10.58,167994.9331875,6.3488,6.3488,6.3249,6.3249,167994.9332
2007-04-27 10:40:00,10.58,10.58,10.54,10.57,339745.6443375,6.3249,6.3249,6.301,6.3189,339745.6443
2007-04-27 10:50:00,10.58,10.59,10.56,10.58,366239.1051,6.3249,6.3309,6.313,6.3249,366239.1051
2007-04-27 11:00:00,10.57,10.59,10.56,10.57,237832.1017875,6.3189,6.3309,6.313,6.3189,237832.1018
2007-04-27 11:10:00,10.58,10.61,10.56,10.61,471603.903075,6.3249,6.3428,6.313,6.3428,471603.9031
2007-04-27 11:20:00,10.61,10.68,10.61,10.65,527940.5725125,6.3428,6.3847,6.3428,6.3668,527940.5725
2007-04-27 11:30:00,10.65,10.65,10.63,10.65,183322.567575,6.3668,6.3668,6.3548,6.3668,183322.5676
2007-04-27 11:40:00,10.64,10.68,10.62,10.63,269603.9532,6.3608,6.3847,6.3488,6.3548,269603.9532
2007-04-27 11:50:00,10.62,10.63,10.59,10.61,935696.250225,6.3488,6.3548,6.3309,6.3428,935696.2502
2007-04-27 12:00:00,10.61,10.63,10.6,10.61,374562.721125,6.3428,6.3548,6.3369,6.3428,374562.7211
2007-04-27 12:10:00,10.62,10.65,10.61,10.63,304624.0450125,6.3488,6.3668,6.3428,6.3548,304624.045
2007-04-27 12:20:00,10.62,10.65,10.62,10.64,183525.5826,6.3488,6.3668,6.3488,6.3608,183525.5826
2007-04-27 12:30:00,10.63,10.65,10.63,10.63,265949.68275,6.3548,6.3668,6.3548,6.3548,265949.6828
2007-04-27 12:40:00,10.63,10.65,10.63,10.63,117342.68445,6.3548,6.3668,6.3548,6.3548,117342.6844
2007-04-27 12:50:00,10.64,10.64,10.61,10.61,104755.7529,6.3608,6.3608,6.3428,6.3428,104755.7529
2007-04-27 13:00:00,10.61,10.63,10.61,10.62,148911.5208375,6.3428,6.3548,6.3428,6.3488,148911.5208
2007-04-27 13:10:00,10.61,10.62,10.61,10.62,313455.1986,6.3428,6.3488,6.3428,6.3488,313455.1986
2007-04-27 13:20:00,10.61,10.62,10.61,10.61,192255.228675,6.3428,6.3488,6.3428,6.3428,192255.2287
2007-04-27 13:30:00,10.61,10.62,10.6,10.6,207176.8330125,6.3428,6.3488,6.3369,6.3369,207176.833
2007-04-27 13:40:00,10.61,10.61,10.59,10.6,408161.7077625,6.3428,6.3428,6.3309,6.3369,408161.7078
2007-04-27 13:50:00,10.6,10.6,10.58,10.59,308887.3605375,6.3369,6.3369,6.3249,6.3309,308887.3605
2007-04-27 14:00:00,10.6,10.61,10.59,10.59,320154.694425,6.3369,6.3428,6.3309,6.3309,320154.6944
2007-04-27 14:10:00,10.59,10.6,10.58,10.6,572806.8930375,6.3309,6.3369,6.3249,6.3369,572806.893
2007-04-27 14:20:00,10.6,10.6,10.57,10.59,764859.1066875,6.3369,6.3369,6.3189,6.3309,764859.1067
2007-04-27 14:30:00,10.58,10.59,10.57,10.58,188600.958225,6.3249,6.3309,6.3189,6.3249,188600.9582
2007-04-27 14:40:00,10.58,10.58,10.55,10.57,506522.487375,6.3249,6.3249,6.307,6.3189,506522.4874
2007-04-27 14:50:00,10.57,10.57,10.54,10.57,373547.646,6.3189,6.3189,6.301,6.3189,373547.646
2007-04-27 15:00:00,10.56,10.57,10.56,10.57,104045.2003125,6.313,6.3189,6.313,6.3189,104045.2003
2007-04-27 15:10:00,10.56,10.57,10.56,10.57,191037.138525,6.313,6.3189,6.313,6.3189,191037.1385
2007-04-27 15:20:00,10.56,10.57,10.56,10.57,206973.8179875,6.313,6.3189,6.313,6.3189,206973.818
2007-04-27 15:30:00,10.57,10.57,10.54,10.55,543166.6993875,6.3189,6.3189,6.301,6.307,543166.6994
2007-04-27 15:40:00,10.54,10.55,10.53,10.54,381262.21695,6.301,6.307,6.295,6.301,381262.2169
2007-04-27 15:50:00,10.54,10.56,10.48,10.52,1630616.6808,6.301,6.313,6.2651,6.289,1630616.6808
2007-04-30 09:30:00,10.5,10.51,10.43,10.46,507436.0549875,6.2771,6.2831,6.2352,6.2532,507436.055
2007-04-30 09:40:00,10.46,10.51,10.46,10.48,1069889.18175,6.2532,6.2831,6.2532,6.2651,1069889.1818
2007-04-30 09:50:00,10.49,10.49,10.45,10.46,525402.8847,6.2711,6.2711,6.2472,6.2532,525402.8847
2007-04-30 10:00:00,10.46,10.48,10.45,10.45,445922.5024125,6.2532,6.2651,6.2472,6.2472,445922.5024
2007-04-30 10:10:00,10.45,10.51,10.45,10.49,501853.1418,6.2472,6.2831,6.2472,6.2711,501853.1418
2007-04-30 10:20:00,10.48,10.5,10.47,10.48,441456.1718625,6.2651,6.2771,6.2592,6.2651,441456.1719
2007-04-30 10:30:00,10.48,10.51,10.47,10.5,448967.7277875,6.2651,6.2831,6.2592,6.2771,448967.7278
2007-04-30 10:40:00,10.51,10.51,10.47,10.49,196924.57425,6.2831,6.2831,6.2592,6.2711,196924.5742
2007-04-30 10:50:00,10.49,10.51,10.47,10.5,626910.3972,6.2711,6.2831,6.2592,6.2771,626910.3972
2007-04-30 11:00:00,10.5,10.5,10.48,10.5,189108.4957875,6.2771,6.2771,6.2651,6.2771,189108.4958
2007-04-30 11:10:00,10.49,10.5,10.48,10.49,164036.1402,6.2711,6.2771,6.2651,6.2711,164036.1402
2007-04-30 11:20:00,10.48,10.49,10.47,10.48,546414.9397875,6.2651,6.2711,6.2592,6.2651,546414.9398
2007-04-30 11:30:00,10.48,10.48,10.47,10.47,88210.0283625,6.2651,6.2651,6.2592,6.2592,88210.0284
2007-04-30 11:40:00,10.48,10.48,10.47,10.48,105669.3205125,6.2651,6.2651,6.2592,6.2651,105669.3205
2007-04-30 11:50:00,10.48,10.48,10.47,10.48,77450.2320375,6.2651,6.2651,6.2592,6.2651,77450.232
2007-04-30 12:00:00,10.47,10.48,10.46,10.46,158047.1969625,6.2592,6.2651,6.2532,6.2532,158047.197
2007-04-30 12:10:00,10.46,10.48,10.46,10.47,150941.6710875,6.2532,6.2651,6.2532,6.2592,150941.6711
2007-04-30 12:20:00,10.48,10.48,10.47,10.48,64152.7479,6.2651,6.2651,6.2592,6.2651,64152.7479
2007-04-30 12:30:00,10.48,10.5,10.47,10.49,210932.610975,6.2651,6.2771,6.2592,6.2711,210932.611
2007-04-30 12:40:00,10.49,10.49,10.47,10.48,273765.7612125,6.2711,6.2711,6.2592,6.2651,273765.7612
2007-04-30 12:50:00,10.48,10.49,10.48,10.49,91052.2387125,6.2651,6.2711,6.2651,6.2711,91052.2387
2007-04-30 13:00:00,10.49,10.5,10.48,10.48,689236.009875,6.2711,6.2771,6.2651,6.2651,689236.0099
2007-04-30 13:10:00,10.48,10.5,10.48,10.49,269603.9532,6.2651,6.2771,6.2651,6.2711,269603.9532
2007-04-30 13:20:00,10.49,10.5,10.48,10.48,264731.5926,6.2711,6.2771,6.2651,6.2651,264731.5926
2007-04-30 13:30:00,10.49,10.49,10.48,10.49,188905.4807625,6.2711,6.2711,6.2651,6.2711,188905.4808
2007-04-30 13:40:00,10.49,10.49,10.48,10.49,138557.7545625,6.2711,6.2711,6.2651,6.2711,138557.7546
2007-04-30 13:50:00,10.48,10.49,10.46,10.47,325331.5775625,6.2651,6.2711,6.2532,6.2592,325331.5776
2007-04-30 14:00:00,10.46,10.47,10.45,10.46,292544.651025,6.2532,6.2592,6.2472,6.2532,292544.651
2007-04-30 14:10:00,10.46,10.47,10.45,10.45,113789.9215125,6.2532,6.2592,6.2472,6.2472,113789.9215
2007-04-30 14:20:00,10.45,10.46,10.44,10.45,181596.9398625,6.2472,6.2532,6.2412,6.2472,181596.9399
2007-04-30 14:30:00,10.45,10.45,10.44,10.44,118966.80465,6.2472,6.2472,6.2412,6.2412,118966.8046
2007-04-30 14:40:00,10.45,10.45,10.42,10.42,199360.75455,6.2472,6.2472,6.2293,6.2293,199360.7546
2007-04-30 14:50:00,10.42,10.43,10.4,10.42,969701.2669125,6.2293,6.2352,6.2173,6.2293,969701.2669
2007-04-30 15:00:00,10.42,10.45,10.42,10.45,289194.9031125,6.2293,6.2472,6.2293,6.2472,289194.9031
2007-04-30 15:10:00,10.44,10.46,10.43,10.43,338933.5842375,6.2412,6.2532,6.2352,6.2352,338933.5842
2007-04-30 15:20:00,10.43,10.44,10.43,10.43,163630.11015,6.2352,6.2412,6.2352,6.2352,163630.1102
2007-04-30 15:30:00,10.43,10.44,10.42,10.42,151550.7161625,6.2352,6.2412,6.2293,6.2293,151550.7162
2007-04-30 15:40:00,10.42,10.43,10.41,10.42,212252.2086375,6.2293,6.2352,6.2233,6.2293,212252.2086
2007-04-30 15:50:00,10.41,10.42,10.38,10.38,734711.375475,6.2233,6.2293,6.2053,6.2053,734711.3755
2007-05-01 09:30:00,10.39,10.56,10.37,10.39,243313.5074625,6.2113,6.313,6.1994,6.2113,243313.5075
2007-05-01 09:40:00,10.39,10.4,10.37,10.38,118662.2821125,6.2113,6.2173,6.1994,6.2053,118662.2821
2007-05-01 09:50:00,10.38,10.38,10.35,10.35,108917.5609125,6.2053,6.2053,6.1874,6.1874,108917.5609
2007-05-01 10:00:00,10.35,10.39,10.35,10.38,298026.0567,6.1874,6.2113,6.1874,6.2053,298026.0567
2007-05-01 10:10:00,10.38,10.41,10.37,10.38,291935.60595,6.2053,6.2233,6.1994,6.2053,291935.606
2007-05-01 10:20:00,10.39,10.39,10.37,10.39,260062.247025,6.2113,6.2113,6.1994,6.2113,260062.247
2007-05-01 10:30:00,10.39,10.44,10.38,10.43,206872.310475,6.2113,6.2412,6.2053,6.2352,206872.3105
2007-05-01 10:40:00,10.43,10.44,10.41,10.42,153377.8513875,6.2352,6.2412,6.2233,6.2293,153377.8514
2007-05-01 10:50:00,10.43,10.5,10.42,10.5,223012.0049625,6.2352,6.2771,6.2293,6.2771,223012.005
2007-05-01 11:00:00,10.5,10.5,10.45,10.47,190225.078425,6.2771,6.2771,6.2472,6.2592,190225.0784
2007-05-01 11:10:00,10.47,10.48,10.46,10.47,106075.3505625,6.2592,6.2651,6.2532,6.2592,106075.3506
2007-05-01 11:20:00,10.47,10.49,10.47,10.48,136223.081775,6.2592,6.2711,6.2592,6.2651,136223.0818
2007-05-01 11:30:00,10.48,10.51,10.46,10.48,283713.4974375,6.2651,6.2831,6.2532,6.2651,283713.4974
2007-05-01 11:40:00,10.49,10.49,10.45,10.46,138050.217,6.2711,6.2711,6.2472,6.2532,138050.217
2007-05-01 11:50:00,10.47,10.47,10.46,10.47,101202.9899625,6.2592,6.2592,6.2532,6.2592,101202.99
2007-05-01 12:00:00,10.47,10.47,10.44,10.45,90950.7312,6.2592,6.2592,6.2412,6.2472,90950.7312
2007-05-01 12:10:00,10.44,10.45,10.44,10.44,49941.69615,6.2412,6.2472,6.2412,6.2412,49941.6962
2007-05-01 12:20:00,10.45,10.45,10.44,10.45,24057.2804625,6.2472,6.2472,6.2412,6.2472,24057.2805
2007-05-01 12:30:00,10.45,10.46,10.44,10.45,92777.866425,6.2472,6.2532,6.2412,6.2472,92777.8664
2007-05-01 12:40:00,10.46,10.49,10.45,10.46,191138.6460375,6.2532,6.2711,6.2472,6.2532,191138.646
2007-05-01 12:50:00,10.46,10.48,10.46,10.47,486525.5074125,6.2532,6.2651,6.2532,6.2592,486525.5074
2007-05-01 13:00:00,10.48,10.48,10.46,10.47,253565.766225,6.2651,6.2651,6.2532,6.2592,253565.7662
2007-05-01 13:10:00,10.48,10.48,10.47,10.47,328681.325475,6.2651,6.2651,6.2592,6.2592,328681.3255
2007-05-01 13:20:00,10.47,10.47,10.46,10.46,80190.934875,6.2592,6.2592,6.2532,6.2532,80190.9349
2007-05-01 13:30:00,10.46,10.47,10.46,10.46,37659.2871375,6.2532,6.2592,6.2532,6.2532,37659.2871
2007-05-01 13:40:00,10.47,10.48,10.44,10.45,375476.2887375,6.2592,6.2651,6.2412,6.2472,375476.2887
2007-05-01 13:50:00,10.45,10.46,10.44,10.46,249302.4507,6.2472,6.2532,6.2412,6.2532,249302.4507
2007-05-01 14:00:00,10.45,10.46,10.45,10.46,220271.302125,6.2472,6.2532,6.2472,6.2532,220271.3021
2007-05-01 14:10:00,10.46,10.46,10.44,10.45,95518.5692625,6.2532,6.2532,6.2412,6.2472,95518.5693
2007-05-01 14:20:00,10.45,10.48,10.44,10.47,475562.6960625,6.2472,6.2651,6.2412,6.2592,475562.6961
2007-05-01 14:30:00,10.47,10.49,10.46,10.48,234786.8764125,6.2592,6.2711,6.2532,6.2651,234786.8764
2007-05-01 14:40:00,10.49,10.52,10.48,10.51,241892.4022875,6.2711,6.289,6.2651,6.2831,241892.4023
2007-05-01 14:50:00,10.51,10.51,10.49,10.5,97954.7495625,6.2831,6.2831,6.2711,6.2771,97954.7496
2007-05-01 15:00:00,10.49,10.5,10.49,10.5,74608.0216875,6.2711,6.2771,6.2711,6.2771,74608.0217
2007-05-01 15:10:00,10.49,10.5,10.49,10.5,76435.1569125,6.2711,6.2771,6.2711,6.2771,76435.1569
2007-05-01 15:20:00,10.49,10.51,10.49,10.5,148200.96825,6.2711,6.2831,6.2711,6.2771,148200.9682
2007-05-01 15:30:00,10.5,10.51,10.48,10.48,230016.023325,6.2771,6.2831,6.2651,6.2651,230016.0233
2007-05-01 15:40:00,10.48,10.53,10.48,10.53,444501.3972375,6.2651,6.295,6.2651,6.295,444501.3972
2007-05-01 15:50:00,10.52,10.53,10.5,10.52,375882.3187875,6.289,6.295,6.2771,6.289,375882.3188
2007-05-02 09:30:00,10.52,10.53,10.43,10.47,753591.7728,6.289,6.295,6.2352,6.2592,753591.7728
2007-05-02 09:40:00,10.47,10.49,10.46,10.48,333655.1935875,6.2592,6.2711,6.2532,6.2651,333655.1936
2007-05-02 09:50:00,10.48,10.49,10.46,10.48,216921.5542125,6.2651,6.2711,6.2532,6.2651,216921.5542
2007-05-02 10:00:00,10.48,10.5,10.47,10.48,907274.146725,6.2651,6.2771,6.2592,6.2651,907274.1467
2007-05-02 10:10:00,10.48,10.49,10.47,10.48,259859.232,6.2651,6.2711,6.2592,6.2651,259859.232
2007-05-02 10:20:00,10.49,10.49,10.46,10.48,221387.8847625,6.2711,6.2711,6.2532,6.2651,221387.8848
2007-05-02 10:30:00,10.48,10.54,10.47,10.53,565092.3220875,6.2651,6.301,6.2592,6.295,565092.3221
2007-05-02 10:40:00,10.53,10.54,10.5,10.5,427346.627625,6.295,6.301,6.2771,6.2771,427346.6276
2007-05-02 10:50:00,10.5,10.5,10.48,10.49,147185.893125,6.2771,6.2771,6.2651,6.2711,147185.8931
2007-05-02 11:00:00,10.49,10.52,10.48,10.49,503984.7995625,6.2711,6.289,6.2651,6.2711,503984.7996
2007-05-02 11:10:00,10.48,10.49,10.48,10.49,105060.2754375,6.2651,6.2711,6.2651,6.2711,105060.2754
2007-05-02 11:20:00,10.49,10.49,10.47,10.47,130741.6761,6.2711,6.2711,6.2592,6.2592,130741.6761
2007-05-02 11:30:00,10.48,10.49,10.46,10.49,186164.777925,6.2651,6.2711,6.2532,6.2711,186164.7779
2007-05-02 11:40:00,10.48,10.49,10.47,10.49,87499.475775,6.2651,6.2711,6.2592,6.2711,87499.4758
2007-05-02 11:50:00,10.49,10.49,10.48,10.48,75521.5893,6.2711,6.2711,6.2651,6.2651,75521.5893
2007-05-02 12:00:00,10.48,10.5,10.47,10.49,131249.2136625,6.2651,6.2771,6.2592,6.2711,131249.2137
2007-05-02 12:10:00,10.5,10.5,10.49,10.5,71156.7662625,6.2771,6.2771,6.2711,6.2771,71156.7663
2007-05-02 12:20:00,10.49,10.51,10.48,10.49,562656.1417875,6.2711,6.2831,6.2651,6.2711,562656.1418
2007-05-02 12:30:00,10.49,10.49,10.46,10.47,151144.6861125,6.2711,6.2711,6.2532,6.2592,151144.6861
2007-05-02 12:40:00,10.47,10.47,10.45,10.45,235801.9515375,6.2592,6.2592,6.2472,6.2472,235801.9515
2007-05-02 12:50:00,10.46,10.47,10.44,10.46,291022.0383375,6.2532,6.2592,6.2412,6.2532,291022.0383
2007-05-02 13:00:00,10.46,10.46,10.41,10.44,430797.88305,6.2532,6.2532,6.2233,6.2412,430797.883
2007-05-02 13:10:00,10.43,10.46,10.43,10.46,182612.0149875,6.2352,6.2532,6.2352,6.2532,182612.015
2007-05-02 13:20:00,10.45,10.47,10.45,10.47,105161.78295,6.2472,6.2592,6.2472,6.2592,105161.7829
2007-05-02 13:30:00,10.47,10.49,10.46,10.46,147997.953225,6.2592,6.2711,6.2532,6.2532,147997.9532
2007-05-02 13:40:00,10.46,10.46,10.44,10.44,168806.9932875,6.2532,6.2532,6.2412,6.2412,168806.9933
2007-05-02 13:50:00,10.44,10.48,10.44,10.47,290819.0233125,6.2412,6.2651,6.2412,6.2592,290819.0233
2007-05-02 14:00:00,10.47,10.48,10.47,10.47,435365.7211125,6.2592,6.2651,6.2592,6.2592,435365.7211
2007-05-02 14:10:00,10.47,10.48,10.45,10.46,428057.1802125,6.2592,6.2651,6.2472,6.2532,428057.1802
2007-05-02 14:20:00,10.46,10.47,10.44,10.46,362178.8046,6.2532,6.2592,6.2412,6.2532,362178.8046
2007-05-02 14:30:00,10.46,10.46,10.45,10.45,123230.120175,6.2532,6.2532,6.2472,6.2472,123230.1202
2007-05-02 14:40:00,10.46,10.46,10.44,10.44,197127.589275,6.2532,6.2532,6.2412,6.2412,197127.5893
2007-05-02 14:50:00,10.45,10.47,10.43,10.43,695732.490675,6.2472,6.2592,6.2352,6.2352,695732.4907
2007-05-02 15:00:00,10.43,10.44,10.42,10.42,173171.816325,6.2352,6.2412,6.2293,6.2293,173171.8163
2007-05-02 15:10:00,10.43,10.45,10.42,10.45,353449.158525,6.2352,6.2472,6.2293,6.2472,353449.1585
2007-05-02 15:20:00,10.45,10.45,10.44,10.45,197127.589275,6.2472,6.2472,6.2412,6.2472,197127.5893
2007-05-02 15:30:00,10.45,10.45,10.44,10.45,168096.4407,6.2472,6.2472,6.2412,6.2472,168096.4407
2007-05-02 15:40:00,10.45,10.46,10.44,10.45,479318.474025,6.2472,6.2532,6.2412,6.2472,479318.474
2007-05-02 15:50:00,10.46,10.46,10.44,10.46,378216.991575,6.2532,6.2532,6.2412,6.2532,378216.9916
2007-05-03 09:30:00,10.43,10.53,10.43,10.5,762524.4339,6.2352,6.295,6.2352,6.2771,762524.4339
2007-05-03 09:40:00,10.5,10.5,10.46,10.47,390600.9081,6.2771,6.2771,6.2532,6.2592,390600.9081
2007-05-03 09:50:00,10.47,10.47,10.45,10.46,188397.9432,6.2592,6.2592,6.2472,6.2532,188397.9432
2007-05-03 10:00:00,10.46,10.5,10.46,10.49,312846.153525,6.2532,6.2771,6.2532,6.2711,312846.1535
2007-05-03 10:10:00,10.49,10.5,10.48,10.49,299041.131825,6.2711,6.2771,6.2651,6.2711,299041.1318
2007-05-03 10:20:00,10.5,10.51,10.49,10.51,231132.6059625,6.2771,6.2831,6.2711,6.2831,231132.606
2007-05-03 10:30:00,10.51,10.51,10.5,10.51,83439.175275,6.2831,6.2831,6.2771,6.2831,83439.1753
2007-05-03 10:40:00,10.51,10.52,10.48,10.51,659189.786175,6.2831,6.289,6.2651,6.2831,659189.7862
2007-05-03 10:50:00,10.51,10.56,10.5,10.55,666904.357125,6.2831,6.313,6.2771,6.307,666904.3571
2007-05-03 11:00:00,10.55,10.59,10.54,10.59,746384.7394125,6.307,6.3309,6.301,6.3309,746384.7394
2007-05-03 11:10:00,10.6,10.6,10.54,10.56,342892.377225,6.3369,6.3369,6.301,6.313,342892.3772
2007-05-03 11:20:00,10.56,10.57,10.53,10.53,204436.130175,6.313,6.3189,6.295,6.295,204436.1302
2007-05-03 11:30:00,10.54,10.55,10.53,10.55,228087.3805875,6.301,6.307,6.295,6.307,228087.3806
2007-05-03 11:40:00,10.53,10.55,10.51,10.54,154189.9114875,6.295,6.307,6.2831,6.301,154189.9115
2007-05-03 11:50:00,10.55,10.56,10.54,10.55,86382.8931375,6.307,6.313,6.301,6.307,86382.8931
2007-05-03 12:00:00,10.55,10.56,10.53,10.54,189920.5558875,6.307,6.313,6.295,6.301,189920.5559
2007-05-03 12:10:00,10.53,10.54,10.53,10.54,77551.73955,6.295,6.301,6.295,6.301,77551.7396
2007-05-03 12:20:00,10.54,10.55,10.54,10.55,88616.0584125,6.301,6.307,6.301,6.307,88616.0584
2007-05-03 12:30:00,10.54,10.55,10.54,10.54,35527.629375,6.301,6.307,6.301,6.301,35527.6294
2007-05-03 12:40:00,10.55,10.55,10.54,10.55,15733.6644375,6.307,6.307,6.301,6.307,15733.6644
2007-05-03 12:50:00,10.55,10.56,10.55,10.56,63239.1802875,6.307,6.313,6.307,6.313,63239.1803
2007-05-03 13:00:00,10.56,10.56,10.55,10.56,249505.465725,6.313,6.313,6.307,6.313,249505.4657
2007-05-03 13:10:00,10.56,10.56,10.55,10.55,51058.2787875,6.313,6.313,6.307,6.307,51058.2788
2007-05-03 13:20:00,10.55,10.56,10.55,10.56,63442.1953125,6.307,6.313,6.307,6.313,63442.1953
2007-05-03 13:30:00,10.56,10.56,10.54,10.54,73085.409,6.313,6.313,6.301,6.301,73085.409
2007-05-03 13:40:00,10.54,10.56,10.54,10.55,137847.201975,6.301,6.313,6.301,6.307,137847.202
2007-05-03 13:50:00,10.55,10.56,10.55,10.55,75826.1118375,6.307,6.313,6.307,6.307,75826.1118
2007-05-03 14:00:00,10.55,10.56,10.55,10.55,104654.2453875,6.307,6.313,6.307,6.307,104654.2454
2007-05-03 14:10:00,10.56,10.56,10.55,10.56,84454.2504,6.313,6.313,6.307,6.313,84454.2504
2007-05-03 14:20:00,10.56,10.57,10.55,10.56,450185.8179375,6.313,6.3189,6.307,6.313,450185.8179
2007-05-03 14:30:00,10.56,10.57,10.55,10.56,164543.6777625,6.313,6.3189,6.307,6.313,164543.6778
2007-05-03 14:40:00,10.55,10.56,10.55,10.56,78566.814675,6.307,6.313,6.307,6.313,78566.8147
2007-05-03 14:50:00,10.56,10.57,10.55,10.56,299345.6543625,6.313,6.3189,6.307,6.313,299345.6544
2007-05-03 15:00:00,10.55,10.57,10.55,10.56,476171.7411375,6.307,6.3189,6.307,6.313,476171.7411
2007-05-03 15:10:00,10.56,10.57,10.56,10.57,172968.8013,6.313,6.3189,6.313,6.3189,172968.8013
2007-05-03 15:20:00,10.56,10.57,10.55,10.55,218139.6443625,6.313,6.3189,6.307,6.307,218139.6444
2007-05-03 15:30:00,10.56,10.56,10.55,10.56,193676.33385,6.313,6.313,6.307,6.313,193676.3338
2007-05-03 15:40:00,10.56,10.57,10.55,10.57,585495.3321,6.313,6.3189,6.307,6.3189,585495.3321
2007-05-03 15:50:00,10.57,10.58,10.56,10.56,403898.3922375,6.3189,6.3249,6.313,6.313,403898.3922
2007-05-04 09:30:00,10.74,10.75,10.55,10.57,642847.0766625,6.4206,6.4265,6.307,6.3189,642847.0767
2007-05-04 09:40:00,10.58,10.62,10.56,10.59,253464.2587125,6.3249,6.3488,6.313,6.3309,253464.2587
2007-05-04 09:50:00,10.59,10.62,10.59,10.61,313252.183575,6.3309,6.3488,6.3309,6.3428,313252.1836
2007-05-04 10:00:00,10.61,10.63,10.6,10.61,452114.460675,6.3428,6.3548,6.3369,6.3428,452114.4607
2007-05-04 10:10:00,10.62,10.63,10.61,10.61,182205.9849375,6.3488,6.3548,6.3428,6.3428,182205.9849
2007-05-04 10:20:00,10.62,10.64,10.6,10.61,335279.3137875,6.3488,6.3608,6.3369,6.3428,335279.3138
2007-05-04 10:30:00,10.61,10.62,10.6,10.61,141095.442375,6.3428,6.3488,6.3369,6.3428,141095.4424
2007-05-04 10:40:00,10.61,10.62,10.6,10.62,211338.641025,6.3428,6.3488,6.3369,6.3488,211338.641
2007-05-04 10:50:00,10.62,10.64,10.61,10.62,414861.2035875,6.3488,6.3608,6.3428,6.3488,414861.2036
2007-05-04 11:00:00,10.63,10.64,10.61,10.63,986653.0215,6.3548,6.3608,6.3428,6.3548,986653.0215
2007-05-04 11:10:00,10.63,10.64,10.62,10.63,407248.14015,6.3548,6.3608,6.3488,6.3548,407248.1402
2007-05-04 11:20:00,10.63,10.64,10.62,10.63,206567.7879375,6.3548,6.3608,6.3488,6.3548,206567.7879
2007-05-04 11:30:00,10.63,10.63,10.62,10.62,98259.2721,6.3548,6.3548,6.3488,6.3488,98259.2721
2007-05-04 11:40:00,10.62,10.63,10.62,10.62,93589.926525,6.3488,6.3548,6.3488,6.3488,93589.9265
2007-05-04 11:50:00,10.62,10.63,10.62,10.62,64355.762925,6.3488,6.3548,6.3488,6.3488,64355.7629
2007-05-04 12:00:00,10.62,10.63,10.61,10.61,158453.2270125,6.3488,6.3548,6.3428,6.3428,158453.227
2007-05-04 12:10:00,10.61,10.62,10.6,10.6,78160.784625,6.3428,6.3488,6.3369,6.3369,78160.7846
2007-05-04 12:20:00,10.61,10.61,10.55,10.57,401360.704425,6.3428,6.3428,6.307,6.3189,401360.7044
2007-05-04 12:30:00,10.58,10.59,10.55,10.57,135106.4991375,6.3249,6.3309,6.307,6.3189,135106.4991
2007-05-04 12:40:00,10.57,10.59,10.57,10.59,56742.6994875,6.3189,6.3309,6.3189,6.3309,56742.6995
2007-05-04 12:50:00,10.6,10.62,10.6,10.62,170126.59095,6.3369,6.3488,6.3369,6.3488,170126.591
2007-05-04 13:00:00,10.62,10.63,10.6,10.6,126173.8380375,6.3488,6.3548,6.3369,6.3369,126173.838
2007-05-04 13:10:00,10.6,10.61,10.6,10.61,39384.91485,6.3369,6.3428,6.3369,6.3428,39384.9148
2007-05-04 13:20:00,10.6,10.62,10.6,10.61,63340.6878,6.3369,6.3488,6.3369,6.3428,63340.6878
2007-05-04 13:30:00,10.61,10.62,10.61,10.62,58874.35725,6.3428,6.3488,6.3428,6.3488,58874.3572
2007-05-04 13:40:00,10.61,10.62,10.6,10.61,130132.631025,6.3428,6.3488,6.3369,6.3428,130132.631
2007-05-04 13:50:00,10.62,10.62,10.58,10.58,108410.02335,6.3488,6.3488,6.3249,6.3249,108410.0234
2007-05-04 14:00:00,10.58,10.59,10.58,10.58,31568.8363875,6.3249,6.3309,6.3249,6.3249,31568.8364
2007-05-04 14:10:00,10.58,10.61,10.58,10.6,125564.7929625,6.3249,6.3428,6.3249,6.3369,125564.793
2007-05-04 14:20:00,10.6,10.61,10.6,10.61,44155.7679375,6.3369,6.3428,6.3369,6.3428,44155.7679
2007-05-04 14:30:00,10.6,10.62,10.58,10.59,321778.814625,6.3369,6.3488,6.3249,6.3309,321778.8146
2007-05-04 14:40:00,10.58,10.59,10.58,10.58,336903.4339875,6.3249,6.3309,6.3249,6.3249,336903.434
2007-05-04 14:50:00,10.58,10.61,10.58,10.61,164340.6627375,6.3249,6.3428,6.3249,6.3428,164340.6627
2007-05-04 15:00:00,10.6,10.62,10.6,10.61,153986.8964625,6.3369,6.3488,6.3369,6.3428,153986.8965
2007-05-04 15:10:00,10.6,10.61,10.6,10.61,344008.9598625,6.3369,6.3428,6.3369,6.3428,344008.9599
2007-05-04 15:20:00,10.6,10.61,10.59,10.6,513831.028275,6.3369,6.3428,6.3309,6.3369,513831.0283
2007-05-04 15:30:00,10.6,10.61,10.6,10.6,277420.0316625,6.3369,6.3428,6.3369,6.3369,277420.0317
2007-05-04 15:40:00,10.6,10.6,10.56,10.57,347866.2453375,6.3369,6.3369,6.313,6.3189,347866.2453
2007-05-04 15:50:00,10.57,10.58,10.54,10.55,581942.5691625,6.3189,6.3249,6.301,6.307,581942.5692
2007-05-07 09:30:00,10.54,10.59,10.54,10.58,177232.116825,6.301,6.3309,6.301,6.3249,177232.1168
2007-05-07 09:40:00,10.58,10.6,10.57,10.57,77551.73955,6.3249,6.3369,6.3189,6.3189,77551.7396
2007-05-07 09:50:00,10.57,10.58,10.54,10.56,126478.360575,6.3189,6.3249,6.301,6.313,126478.3606
2007-05-07 10:00:00,10.57,10.57,10.54,10.55,157742.674425,6.3189,6.3189,6.301,6.307,157742.6744
2007-05-07 10:10:00,10.54,10.56,10.52,10.54,341775.7945875,6.301,6.313,6.289,6.301,341775.7946
2007-05-07 10:20:00,10.53,10.56,10.53,10.55,119880.3722625,6.295,6.313,6.295,6.307,119880.3723
2007-05-07 10:30:00,10.56,10.57,10.51,10.52,106582.888125,6.313,6.3189,6.2831,6.289,106582.8881
2007-05-07 10:40:00,10.52,10.54,10.52,10.54,83845.205325,6.289,6.301,6.289,6.301,83845.2053
2007-05-07 10:50:00,10.54,10.56,10.54,10.56,105060.2754375,6.301,6.313,6.301,6.313,105060.2754
2007-05-07 11:00:00,10.56,10.56,10.55,10.56,99274.347225,6.313,6.313,6.307,6.313,99274.3472
2007-05-07 11:10:00,10.56,10.56,10.55,10.56,95924.5993125,6.313,6.313,6.307,6.313,95924.5993
2007-05-07 11:20:00,10.56,10.56,10.53,10.53,249708.48075,6.313,6.313,6.295,6.295,249708.4808
2007-05-07 11:30:00,10.54,10.55,10.53,10.54,76333.6494,6.301,6.307,6.295,6.301,76333.6494
2007-05-07 11:40:00,10.54,10.55,10.54,10.54,46794.9632625,6.301,6.307,6.301,6.301,46794.9633
2007-05-07 11:50:00,10.54,10.55,10.54,10.54,35324.61435,6.301,6.307,6.301,6.301,35324.6144
2007-05-07 12:00:00,10.55,10.55,10.53,10.53,91661.2837875,6.307,6.307,6.295,6.295,91661.2838
2007-05-07 12:10:00,10.53,10.54,10.53,10.54,40704.5125125,6.295,6.301,6.295,6.301,40704.5125
2007-05-07 12:20:00,10.54,10.54,10.53,10.53,19996.9799625,6.301,6.301,6.295,6.295,19996.98
2007-05-07 12:30:00,10.53,10.54,10.53,10.53,25478.3856375,6.295,6.301,6.295,6.295,25478.3856
2007-05-07 12:40:00,10.53,10.54,10.53,10.53,31873.358925,6.295,6.301,6.295,6.295,31873.3589
2007-05-07 12:50:00,10.53,10.54,10.53,10.54,70243.19865,6.295,6.301,6.295,6.301,70243.1986
2007-05-07 13:00:00,10.53,10.54,10.51,10.52,118256.2520625,6.295,6.301,6.2831,6.289,118256.2521
2007-05-07 13:10:00,10.51,10.52,10.5,10.5,67400.9883,6.2831,6.289,6.2771,6.2771,67400.9883
2007-05-07 13:20:00,10.5,10.51,10.49,10.49,158250.2119875,6.2771,6.2831,6.2711,6.2711,158250.212
2007-05-07 13:30:00,10.5,10.52,10.49,10.5,551185.792875,6.2771,6.289,6.2711,6.2771,551185.7929
2007-05-07 13:40:00,10.5,10.5,10.49,10.5,149216.043375,6.2771,6.2771,6.2711,6.2771,149216.0434
2007-05-07 13:50:00,10.5,10.52,10.5,10.51,185657.2403625,6.2771,6.289,6.2771,6.2831,185657.2404
2007-05-07 14:00:00,10.52,10.52,10.51,10.51,22128.637725,6.289,6.289,6.2831,6.2831,22128.6377
2007-05-07 14:10:00,10.51,10.52,10.51,10.51,52073.3539125,6.2831,6.289,6.2831,6.2831,52073.3539
2007-05-07 14:20:00,10.51,10.52,10.5,10.51,216820.0467,6.2831,6.289,6.2771,6.2831,216820.0467
2007-05-07 14:30:00,10.5,10.51,10.5,10.51,68010.033375,6.2771,6.2831,6.2771,6.2831,68010.0334
2007-05-07 14:40:00,10.5,10.51,10.5,10.51,41821.09515,6.2771,6.2831,6.2771,6.2831,41821.0952
2007-05-07 14:50:00,10.5,10.54,10.5,10.54,209511.5058,6.2771,6.301,6.2771,6.301,209511.5058
2007-05-07 15:00:00,10.54,10.54,10.52,10.53,247678.3305,6.301,6.301,6.289,6.295,247678.3305
2007-05-07 15:10:00,10.52,10.53,10.5,10.52,158656.2420375,6.289,6.295,6.2771,6.289,158656.242
2007-05-07 15:20:00,10.51,10.52,10.49,10.51,258133.6042875,6.2831,6.289,6.2711,6.2831,258133.6043
2007-05-07 15:30:00,10.52,10.52,10.51,10.52,109831.128525,6.289,6.289,6.2831,6.289,109831.1285
2007-05-07 15:40:00,10.52,10.53,10.51,10.52,246561.7478625,6.289,6.295,6.2831,6.289,246561.7479
2007-05-07 15:50:00,10.53,10.55,10.52,10.54,229609.993275,6.295,6.307,6.289,6.301,229609.9933
2007-05-08 09:30:00,10.48,10.49,10.42,10.44,594224.978175,6.2651,6.2711,6.2293,6.2412,594224.9782
2007-05-08 09:40:00,10.44,10.44,10.36,10.37,342384.8396625,6.2412,6.2412,6.1934,6.1994,342384.8397
2007-05-08 09:50:00,10.37,10.4,10.37,10.38,109425.098475,6.1994,6.2173,6.1994,6.2053,109425.0985
2007-05-08 10:00:00,10.37,10.39,10.37,10.38,206364.7729125,6.1994,6.2113,6.1994,6.2053,206364.7729
2007-05-08 10:10:00,10.39,10.39,10.35,10.36,292443.1435125,6.2113,6.2113,6.1874,6.1934,292443.1435
2007-05-08 10:20:00,10.36,10.38,10.33,10.36,464701.392225,6.1934,6.2053,6.1755,6.1934,464701.3922
2007-05-08 10:30:00,10.36,10.37,10.34,10.35,358423.0266375,6.1934,6.1994,6.1814,6.1874,358423.0266
2007-05-08 10:40:00,10.35,10.36,10.34,10.35,258945.6643875,6.1874,6.1934,6.1814,6.1874,258945.6644
2007-05-08 10:50:00,10.36,10.36,10.34,10.36,197229.0967875,6.1934,6.1934,6.1814,6.1934,197229.0968
2007-05-08 11:00:00,10.36,10.37,10.35,10.36,151652.223675,6.1934,6.1994,6.1874,6.1934,151652.2237
2007-05-08 11:10:00,10.36,10.37,10.32,10.33,356900.41395,6.1934,6.1994,6.1695,6.1755,356900.414
2007-05-08 11:20:00,10.33,10.34,10.32,10.34,168705.485775,6.1755,6.1814,6.1695,6.1814,168705.4858
2007-05-08 11:30:00,10.33,10.35,10.32,10.34,149419.0584,6.1755,6.1874,6.1695,6.1814,149419.0584
2007-05-08 11:40:00,10.35,10.35,10.32,10.35,90240.1786125,6.1874,6.1874,6.1695,6.1874,90240.1786
2007-05-08 11:50:00,10.35,10.35,10.34,10.35,50855.2637625,6.1874,6.1874,6.1814,6.1874,50855.2638
2007-05-08 12:00:00,10.34,10.36,10.34,10.35,43242.200325,6.1814,6.1934,6.1814,6.1874,43242.2003
2007-05-08 12:10:00,10.36,10.36,10.35,10.35,69938.6761125,6.1934,6.1934,6.1874,6.1874,69938.6761
2007-05-08 12:20:00,10.36,10.36,10.35,10.35,56438.17695,6.1934,6.1934,6.1874,6.1874,56438.177
2007-05-08 12:30:00,10.35,10.36,10.35,10.36,28320.5959875,6.1874,6.1934,6.1874,6.1934,28320.596
2007-05-08 12:40:00,10.36,10.37,10.35,10.35,285642.140175,6.1934,6.1994,6.1874,6.1874,285642.1402
2007-05-08 12:50:00,10.35,10.37,10.35,10.35,254682.3488625,6.1874,6.1994,6.1874,6.1874,254682.3489
2007-05-08 13:00:00,10.36,10.36,10.34,10.35,113383.8914625,6.1934,6.1934,6.1814,6.1874,113383.8915
2007-05-08 13:10:00,10.35,10.35,10.34,10.35,24158.787975,6.1874,6.1874,6.1814,6.1874,24158.788
2007-05-08 13:20:00,10.35,10.35,10.34,10.35,83033.145225,6.1874,6.1874,6.1814,6.1874,83033.1452
2007-05-08 13:30:00,10.34,10.35,10.33,10.34,273461.238675,6.1814,6.1874,6.1755,6.1814,273461.2387
2007-05-08 13:40:00,10.33,10.34,10.33,10.34,44561.7979875,6.1755,6.1814,6.1755,6.1814,44561.798
2007-05-08 13:50:00,10.34,10.34,10.33,10.34,52276.3689375,6.1814,6.1814,6.1755,6.1814,52276.3689
2007-05-08 14:00:00,10.33,10.34,10.33,10.33,138151.7245125,6.1755,6.1814,6.1755,6.1755,138151.7245
2007-05-08 14:10:00,10.33,10.35,10.33,10.35,130944.691125,6.1755,6.1874,6.1755,6.1874,130944.6911
2007-05-08 14:20:00,10.35,10.35,10.34,10.35,72679.37895,6.1874,6.1874,6.1814,6.1874,72679.379
2007-05-08 14:30:00,10.35,10.35,10.33,10.34,140486.3973,6.1874,6.1874,6.1755,6.1814,140486.3973
2007-05-08 14:40:00,10.34,10.34,10.33,10.33,25681.4006625,6.1814,6.1814,6.1755,6.1755,25681.4007
2007-05-08 14:50:00,10.34,10.34,10.32,10.33,125361.7779375,6.1814,6.1814,6.1695,6.1755,125361.7779
2007-05-08 15:00:00,10.32,10.33,10.32,10.32,43952.7529125,6.1695,6.1755,6.1695,6.1695,43952.7529
2007-05-08 15:10:00,10.32,10.33,10.32,10.32,100695.4524,6.1695,6.1755,6.1695,6.1695,100695.4524
2007-05-08 15:20:00,10.32,10.33,10.31,10.32,190732.6159875,6.1695,6.1755,6.1635,6.1695,190732.616
2007-05-08 15:30:00,10.33,10.34,10.32,10.34,412120.50075,6.1755,6.1814,6.1695,6.1814,412120.5008
2007-05-08 15:40:00,10.34,10.34,10.33,10.34,158351.7195,6.1814,6.1814,6.1755,6.1814,158351.7195
2007-05-08 15:50:00,10.34,10.34,10.33,10.33,346039.1101125,6.1814,6.1814,6.1755,6.1755,346039.1101
2007-05-09 09:30:00,10.27,10.35,10.26,10.3,512409.9231,6.1396,6.1874,6.1336,6.1575,512409.9231
2007-05-09 09:40:00,10.3,10.31,10.28,10.31,220474.31715,6.1575,6.1635,6.1456,6.1635,220474.3172
2007-05-09 09:50:00,10.31,10.33,10.29,10.3,211440.1485375,6.1635,6.1755,6.1515,6.1575,211440.1485
2007-05-09 10:00:00,10.3,10.31,10.29,10.29,610973.7177375,6.1575,6.1635,6.1515,6.1515,610973.7177
2007-05-09 10:10:00,10.29,10.3,10.26,10.27,405624.01995,6.1515,6.1575,6.1336,6.1396,405624.02
2007-05-09 10:20:00,10.26,10.27,10.24,10.27,701315.4038625,6.1336,6.1396,6.1217,6.1396,701315.4039
2007-05-09 10:30:00,10.27,10.29,10.26,10.27,357610.9665375,6.1396,6.1515,6.1336,6.1396,357610.9665
2007-05-09 10:40:00,10.28,10.29,10.27,10.28,216211.001625,6.1456,6.1515,6.1396,6.1456,216211.0016
2007-05-09 10:50:00,10.28,10.29,10.27,10.27,209308.490775,6.1456,6.1515,6.1396,6.1396,209308.4908
2007-05-09 11:00:00,10.28,10.28,10.26,10.28,261483.3522,6.1456,6.1456,6.1336,6.1456,261483.3522
2007-05-09 11:10:00,10.28,10.31,10.28,10.29,302492.38725,6.1456,6.1635,6.1456,6.1515,302492.3873
2007-05-09 11:20:00,10.29,10.3,10.28,10.29,436989.8413125,6.1515,6.1575,6.1456,6.1515,436989.8413
2007-05-09 11:30:00,10.29,10.29,10.28,10.28,69735.6610875,6.1515,6.1515,6.1456,6.1456,69735.6611
2007-05-09 11:40:00,10.28,10.29,10.27,10.28,128914.540875,6.1456,6.1515,6.1396,6.1456,128914.5409
2007-05-09 11:50:00,10.28,10.28,10.27,10.28,91762.7913,6.1456,6.1456,6.1396,6.1456,91762.7913
2007-05-09 12:00:00,10.27,10.28,10.27,10.28,59483.402325,6.1396,6.1456,6.1396,6.1456,59483.4023
2007-05-09 12:10:00,10.27,10.28,10.26,10.27,63239.1802875,6.1396,6.1456,6.1336,6.1396,63239.1803
2007-05-09 12:20:00,10.27,10.28,10.26,10.27,219357.7345125,6.1396,6.1456,6.1336,6.1396,219357.7345
2007-05-09 12:30:00,10.27,10.28,10.27,10.28,345531.57255,6.1396,6.1456,6.1396,6.1456,345531.5726
2007-05-09 12:40:00,10.28,10.3,10.28,10.3,250520.54085,6.1456,6.1575,6.1456,6.1575,250520.5408
2007-05-09 12:50:00,10.3,10.33,10.3,10.31,268994.908125,6.1575,6.1755,6.1575,6.1635,268994.9081
2007-05-09 13:00:00,10.32,10.32,10.3,10.31,187382.868075,6.1695,6.1695,6.1575,6.1635,187382.8681
2007-05-09 13:10:00,10.3,10.32,10.3,10.32,47607.0233625,6.1575,6.1695,6.1575,6.1695,47607.0234
2007-05-09 13:20:00,10.32,10.32,10.28,10.29,317413.9915875,6.1695,6.1695,6.1456,6.1515,317413.9916
2007-05-09 13:30:00,10.29,10.3,10.28,10.28,312338.6159625,6.1515,6.1575,6.1456,6.1456,312338.616
2007-05-09 13:40:00,10.28,10.3,10.28,10.29,610669.1952,6.1456,6.1575,6.1456,6.1515,610669.1952
2007-05-09 13:50:00,10.29,10.29,10.28,10.28,55930.6393875,6.1515,6.1515,6.1456,6.1456,55930.6394
2007-05-09 14:00:00,10.29,10.3,10.28,10.28,231843.15855,6.1515,6.1575,6.1456,6.1456,231843.1586
2007-05-09 14:10:00,10.28,10.29,10.26,10.29,269096.4156375,6.1456,6.1515,6.1336,6.1515,269096.4156
2007-05-09 14:20:00,10.29,10.32,10.28,10.28,231437.1285,6.1515,6.1695,6.1456,6.1456,231437.1285
2007-05-09 14:30:00,10.28,10.28,10.25,10.27,578795.836275,6.1456,6.1456,6.1276,6.1396,578795.8363
2007-05-09 14:40:00,10.27,10.3,10.27,10.29,427245.1201125,6.1396,6.1575,6.1396,6.1515,427245.1201
2007-05-09 14:50:00,10.29,10.29,10.28,10.29,91864.2988125,6.1515,6.1515,6.1456,6.1515,91864.2988
2007-05-09 15:00:00,10.29,10.29,10.28,10.28,219662.25705,6.1515,6.1515,6.1456,6.1456,219662.257
2007-05-09 15:10:00,10.28,10.29,10.28,10.29,128610.0183375,6.1456,6.1515,6.1456,6.1515,128610.0183
2007-05-09 15:20:00,10.29,10.29,10.28,10.28,282089.3772375,6.1515,6.1515,6.1456,6.1456,282089.3772
2007-05-09 15:30:00,10.29,10.3,10.28,10.3,540933.5341125,6.1515,6.1575,6.1456,6.1575,540933.5341
2007-05-09 15:40:00,10.3,10.3,10.28,10.29,684668.1718125,6.1575,6.1575,6.1456,6.1515,684668.1718
2007-05-09 15:50:00,10.29,10.37,10.28,10.36,689337.5173875,6.1515,6.1994,6.1456,6.1934,689337.5174
2007-05-10 09:30:00,10.39,10.39,10.34,10.35,525910.4222625,6.2113,6.2113,6.1814,6.1874,525910.4223
2007-05-10 09:40:00,10.36,10.36,10.32,10.34,569964.6826875,6.1934,6.1934,6.1695,6.1814,569964.6827
2007-05-10 09:50:00,10.33,10.34,10.29,10.31,211846.1785875,6.1755,6.1814,6.1515,6.1635,211846.1786
2007-05-10 10:00:00,10.31,10.33,10.29,10.32,254174.8113,6.1635,6.1755,6.1515,6.1695,254174.8113
2007-05-10 10:10:00,10.32,10.35,10.32,10.35,212150.701125,6.1695,6.1874,6.1695,6.1874,212150.7011
2007-05-10 10:20:00,10.34,10.35,10.34,10.35,111962.7862875,6.1814,6.1874,6.1814,6.1874,111962.7863
2007-05-10 10:30:00,10.34,10.36,10.34,10.34,264021.0400125,6.1814,6.1934,6.1814,6.1814,264021.04
2007-05-10 10:40:00,10.35,10.36,10.34,10.36,315282.333825,6.1874,6.1934,6.1814,6.1934,315282.3338
2007-05-10 10:50:00,10.35,10.38,10.35,10.37,289600.9331625,6.1874,6.2053,6.1874,6.1994,289600.9332
2007-05-10 11:00:00,10.37,10.38,10.32,10.33,360250.1618625,6.1994,6.2053,6.1695,6.1755,360250.1619
2007-05-10 11:10:00,10.33,10.33,10.29,10.29,326143.6376625,6.1755,6.1755,6.1515,6.1515,326143.6377
2007-05-10 11:20:00,10.3,10.3,10.28,10.3,501142.5892125,6.1575,6.1575,6.1456,6.1575,501142.5892
2007-05-10 11:30:00,10.3,10.32,10.29,10.3,262498.427325,6.1575,6.1695,6.1515,6.1575,262498.4273
2007-05-10 11:40:00,10.31,10.31,10.28,10.28,743034.9915,6.1635,6.1635,6.1456,6.1456,743034.9915
2007-05-10 11:50:00,10.28,10.29,10.28,10.28,485002.894725,6.1456,6.1515,6.1456,6.1456,485002.8947
2007-05-10 12:00:00,10.28,10.28,10.25,10.28,432625.018275,6.1456,6.1456,6.1276,6.1456,432625.0183
2007-05-10 12:10:00,10.28,10.29,10.27,10.28,315383.8413375,6.1456,6.1515,6.1396,6.1456,315383.8413
2007-05-10 12:20:00,10.29,10.3,10.28,10.28,144343.682775,6.1515,6.1575,6.1456,6.1456,144343.6828
2007-05-10 12:30:00,10.28,10.3,10.28,10.3,87600.9832875,6.1456,6.1575,6.1456,6.1575,87600.9833
2007-05-10 12:40:00,10.3,10.32,10.29,10.29,336497.4039375,6.1575,6.1695,6.1515,6.1515,336497.4039
2007-05-10 12:50:00,10.29,10.3,10.28,10.28,272953.7011125,6.1515,6.1575,6.1456,6.1456,272953.7011
2007-05-10 13:00:00,10.28,10.29,10.27,10.28,366137.5975875,6.1456,6.1515,6.1396,6.1456,366137.5976
2007-05-10 13:10:00,10.28,10.28,10.26,10.26,262498.427325,6.1456,6.1456,6.1336,6.1336,262498.4273
2007-05-10 13:20:00,10.26,10.27,10.25,10.25,285439.12515,6.1336,6.1396,6.1276,6.1276,285439.1252
2007-05-10 13:30:00,10.25,10.26,10.23,10.26,717353.5908375,6.1276,6.1336,6.1157,6.1336,717353.5908
2007-05-10 13:40:00,10.25,10.26,10.23,10.24,267675.3104625,6.1276,6.1336,6.1157,6.1217,267675.3105
2007-05-10 13:50:00,10.23,10.24,10.23,10.23,292544.651025,6.1157,6.1217,6.1157,6.1157,292544.651
2007-05-10 14:00:00,10.24,10.26,10.23,10.26,713191.782825,6.1217,6.1336,6.1157,6.1336,713191.7828
2007-05-10 14:10:00,10.25,10.28,10.25,10.28,154392.9265125,6.1276,6.1456,6.1276,6.1456,154392.9265
2007-05-10 14:20:00,10.27,10.28,10.25,10.28,229305.4707375,6.1396,6.1456,6.1276,6.1456,229305.4707
2007-05-10 14:30:00,10.28,10.28,10.26,10.28,300969.7745625,6.1456,6.1456,6.1336,6.1456,300969.7746
2007-05-10 14:40:00,10.28,10.31,10.28,10.3,220677.332175,6.1456,6.1635,6.1456,6.1575,220677.3322
2007-05-10 14:50:00,10.3,10.33,10.29,10.31,388672.2653625,6.1575,6.1755,6.1515,6.1635,388672.2654
2007-05-10 15:00:00,10.31,10.31,10.28,10.28,409176.7828875,6.1635,6.1635,6.1456,6.1456,409176.7829
2007-05-10 15:10:00,10.28,10.3,10.28,10.29,116835.1468875,6.1456,6.1575,6.1456,6.1515,116835.1469
2007-05-10 15:20:00,10.29,10.32,10.29,10.31,367254.180225,6.1515,6.1695,6.1515,6.1635,367254.1802
2007-05-10 15:30:00,10.32,10.35,10.31,10.32,449678.280375,6.1695,6.1874,6.1635,6.1695,449678.2804
2007-05-10 15:40:00,10.32,10.32,10.28,10.3,285439.12515,6.1695,6.1695,6.1456,6.1575,285439.1252
2007-05-10 15:50:00,10.31,10.31,10.23,10.27,685886.2619625,6.1635,6.1635,6.1157,6.1396,685886.262
2007-05-11 09:30:00,10.18,10.3,10.18,10.28,448257.1752,6.0858,6.1575,6.0858,6.1456,448257.1752
2007-05-11 09:40:00,10.28,10.3,10.23,10.27,288890.380575,6.1456,6.1575,6.1157,6.1396,288890.3806
2007-05-11 09:50:00,10.27,10.29,10.26,10.27,236207.9815875,6.1396,6.1515,6.1336,6.1396,236207.9816
2007-05-11 10:00:00,10.27,10.27,10.21,10.23,557479.25865,6.1396,6.1396,6.1037,6.1157,557479.2586
2007-05-11 10:10:00,10.23,10.27,10.21,10.26,450693.3555,6.1157,6.1396,6.1037,6.1336,450693.3555
2007-05-11 10:20:00,10.26,10.27,10.25,10.25,443790.84465,6.1336,6.1396,6.1276,6.1276,443790.8446
2007-05-11 10:30:00,10.26,10.26,10.23,10.25,310816.003275,6.1336,6.1336,6.1157,6.1276,310816.0033
2007-05-11 10:40:00,10.25,10.27,10.24,10.26,297213.9966,6.1276,6.1396,6.1217,6.1336,297213.9966
2007-05-11 10:50:00,10.27,10.28,10.26,10.28,268081.3405125,6.1396,6.1456,6.1336,6.1456,268081.3405
2007-05-11 11:00:00,10.28,10.29,10.25,10.26,544486.29705,6.1456,6.1515,6.1276,6.1336,544486.2971
2007-05-11 11:10:00,10.27,10.28,10.26,10.27,120286.4023125,6.1396,6.1456,6.1336,6.1396,120286.4023
2007-05-11 11:20:00,10.26,10.27,10.25,10.25,117038.1619125,6.1336,6.1396,6.1276,6.1276,117038.1619
2007-05-11 11:30:00,10.25,10.27,10.25,10.26,182307.49245,6.1276,6.1396,6.1276,6.1336,182307.4924
2007-05-11 11:40:00,10.25,10.25,10.23,10.23,156220.0617375,6.1276,6.1276,6.1157,6.1157,156220.0617
2007-05-11 11:50:00,10.24,10.25,10.24,10.24,75623.0968125,6.1217,6.1276,6.1217,6.1217,75623.0968
2007-05-11 12:00:00,10.24,10.25,10.24,10.24,41110.5425625,6.1217,6.1276,6.1217,6.1217,41110.5426
2007-05-11 12:10:00,10.24,10.25,10.24,10.25,39587.929875,6.1217,6.1276,6.1217,6.1276,39587.9299
2007-05-11 12:20:00,10.24,10.25,10.23,10.25,214282.3588875,6.1217,6.1276,6.1157,6.1276,214282.3589
2007-05-11 12:30:00,10.25,10.26,10.24,10.26,272243.148525,6.1276,6.1336,6.1217,6.1336,272243.1485
2007-05-11 12:40:00,10.26,10.27,10.25,10.26,136527.6043125,6.1336,6.1396,6.1276,6.1336,136527.6043
2007-05-11 12:50:00,10.26,10.28,10.25,10.25,372431.0633625,6.1336,6.1456,6.1276,6.1276,372431.0634
2007-05-11 13:00:00,10.25,10.26,10.23,10.25,267878.3254875,6.1276,6.1336,6.1157,6.1276,267878.3255
2007-05-11 13:10:00,10.24,10.25,10.24,10.25,261178.8296625,6.1217,6.1276,6.1217,6.1276,261178.8297
2007-05-11 13:20:00,10.24,10.25,10.24,10.24,183525.5826,6.1217,6.1276,6.1217,6.1217,183525.5826
2007-05-11 13:30:00,10.25,10.25,10.24,10.24,39689.4373875,6.1276,6.1276,6.1217,6.1217,39689.4374
2007-05-11 13:40:00,10.25,10.25,10.24,10.25,146678.3555625,6.1276,6.1276,6.1217,6.1276,146678.3556
2007-05-11 13:50:00,10.25,10.25,10.24,10.24,54306.5191875,6.1276,6.1276,6.1217,6.1217,54306.5192
2007-05-11 14:00:00,10.24,10.25,10.23,10.24,82830.1302,6.1217,6.1276,6.1157,6.1217,82830.1302
2007-05-11 14:10:00,10.23,10.25,10.23,10.24,99071.3322,6.1157,6.1276,6.1157,6.1217,99071.3322
2007-05-11 14:20:00,10.24,10.25,10.24,10.24,53494.4590875,6.1217,6.1276,6.1217,6.1217,53494.4591
2007-05-11 14:30:00,10.25,10.25,10.24,10.24,68923.6009875,6.1276,6.1276,6.1217,6.1217,68923.601
2007-05-11 14:40:00,10.25,10.25,10.24,10.24,36136.67445,6.1276,6.1276,6.1217,6.1217,36136.6744
2007-05-11 14:50:00,10.25,10.25,10.23,10.25,284119.5274875,6.1276,6.1276,6.1157,6.1276,284119.5275
2007-05-11 15:00:00,10.24,10.26,10.24,10.25,256306.4690625,6.1217,6.1336,6.1217,6.1276,256306.4691
2007-05-11 15:10:00,10.24,10.26,10.24,10.25,683247.0666375,6.1217,6.1336,6.1217,6.1276,683247.0666
2007-05-11 15:20:00,10.24,10.25,10.24,10.25,303101.432325,6.1217,6.1276,6.1217,6.1276,303101.4323
2007-05-11 15:30:00,10.25,10.25,10.24,10.24,365934.5825625,6.1276,6.1276,6.1217,6.1217,365934.5826
2007-05-11 15:40:00,10.24,10.27,10.24,10.27,661422.95145,6.1217,6.1396,6.1217,6.1396,661422.9515
2007-05-11 15:50:00,10.27,10.27,10.23,10.26,603157.639275,6.1396,6.1396,6.1157,6.1336,603157.6393
2007-05-14 09:30:00,10.2,10.25,10.2,10.23,475765.7110875,6.0977,6.1276,6.0977,6.1157,475765.7111
2007-05-14 09:40:00,10.23,10.28,10.22,10.25,323504.4423375,6.1157,6.1456,6.1097,6.1276,323504.4423
2007-05-14 09:50:00,10.24,10.25,10.22,10.25,451911.44565,6.1217,6.1276,6.1097,6.1276,451911.4456
2007-05-14 10:00:00,10.24,10.25,10.22,10.24,314470.273725,6.1217,6.1276,6.1097,6.1217,314470.2737
2007-05-14 10:10:00,10.23,10.25,10.19,10.2,463990.8396375,6.1157,6.1276,6.0918,6.0977,463990.8396
2007-05-14 10:20:00,10.19,10.19,10.13,10.15,994063.0699125,6.0918,6.0918,6.0559,6.0679,994063.0699
2007-05-14 10:30:00,10.15,10.16,10.14,10.15,482160.684375,6.0679,6.0738,6.0619,6.0679,482160.6844
2007-05-14 10:40:00,10.14,10.16,10.12,10.14,729432.984825,6.0619,6.0738,6.0499,6.0619,729432.9848
2007-05-14 10:50:00,10.13,10.18,10.13,10.15,345734.587575,6.0559,6.0858,6.0559,6.0679,345734.5876
2007-05-14 11:00:00,10.15,10.16,10.12,10.12,369385.8379875,6.0679,6.0738,6.0499,6.0499,369385.838
2007-05-14 11:10:00,10.12,10.14,10.12,10.14,110237.158575,6.0499,6.0619,6.0499,6.0619,110237.1586
2007-05-14 11:20:00,10.14,10.14,10.11,10.11,358321.519125,6.0619,6.0619,6.0439,6.0439,358321.5191
2007-05-14 11:30:00,10.11,10.12,10.07,10.08,570066.1902,6.0439,6.0499,6.02,6.026,570066.1902
2007-05-14 11:40:00,10.09,10.11,10.09,10.11,129219.0634125,6.032,6.0439,6.032,6.0439,129219.0634
2007-05-14 11:50:00,10.11,10.14,10.1,10.12,279856.2119625,6.0439,6.0619,6.038,6.0499,279856.212
2007-05-14 12:00:00,10.12,10.13,10.12,10.13,44257.27545,6.0499,6.0559,6.0499,6.0559,44257.2754
2007-05-14 12:10:00,10.12,10.13,10.11,10.12,80799.97995,6.0499,6.0559,6.0439,6.0499,80799.9799
2007-05-14 12:20:00,10.12,10.12,10.1,10.11,74405.0066625,6.0499,6.0499,6.038,6.0439,74405.0067
2007-05-14 12:30:00,10.1,10.11,10.1,10.11,76638.1719375,6.038,6.0439,6.038,6.0439,76638.1719
2007-05-14 12:40:00,10.1,10.12,10.09,10.11,312541.6309875,6.038,6.0499,6.032,6.0439,312541.631
2007-05-14 12:50:00,10.11,10.11,10.1,10.1,47810.0383875,6.0439,6.0439,6.038,6.038,47810.0384
2007-05-14 13:00:00,10.1,10.11,10.09,10.09,164036.1402,6.038,6.0439,6.032,6.032,164036.1402
2007-05-14 13:10:00,10.09,10.1,10.09,10.09,41922.6026625,6.032,6.038,6.032,6.032,41922.6027
2007-05-14 13:20:00,10.09,10.1,10.08,10.09,297518.5191375,6.032,6.038,6.026,6.032,297518.5191
2007-05-14 13:30:00,10.09,10.1,10.08,10.09,329696.4006,6.032,6.038,6.026,6.032,329696.4006
2007-05-14 13:40:00,10.09,10.1,10.08,10.09,172461.2637375,6.032,6.038,6.026,6.032,172461.2637
2007-05-14 13:50:00,10.09,10.1,10.07,10.08,210932.610975,6.032,6.038,6.02,6.026,210932.611
2007-05-14 14:00:00,10.07,10.07,10.05,10.06,438816.9765375,6.02,6.02,6.0081,6.014,438816.9765
2007-05-14 14:10:00,10.07,10.08,10.06,10.06,186367.79295,6.02,6.026,6.014,6.014,186367.793
2007-05-14 14:20:00,10.07,10.08,10.06,10.08,210323.5659,6.02,6.026,6.014,6.026,210323.5659
2007-05-14 14:30:00,10.08,10.09,10.07,10.08,248185.8680625,6.026,6.032,6.02,6.026,248185.8681
2007-05-14 14:40:00,10.09,10.09,10.08,10.09,125869.3155,6.032,6.032,6.026,6.032,125869.3155
2007-05-14 14:50:00,10.09,10.09,10.08,10.08,94605.00165,6.032,6.032,6.026,6.026,94605.0016
2007-05-14 15:00:00,10.09,10.1,10.07,10.1,439527.529125,6.032,6.038,6.02,6.038,439527.5291
2007-05-14 15:10:00,10.1,10.1,10.09,10.1,101812.0350375,6.038,6.038,6.032,6.038,101812.035
2007-05-14 15:20:00,10.1,10.1,10.06,10.06,482363.6994,6.038,6.038,6.014,6.014,482363.6994
2007-05-14 15:30:00,10.06,10.09,10.06,10.09,190631.108475,6.014,6.032,6.014,6.032,190631.1085
2007-05-14 15:40:00,10.09,10.09,10.08,10.08,322489.3672125,6.032,6.032,6.026,6.026,322489.3672
2007-05-14 15:50:00,10.08,10.09,10.08,10.08,359336.59425,6.026,6.032,6.026,6.026,359336.5942
2007-05-15 09:30:00,10.16,10.17,10.03,10.07,553317.4506375,6.0738,6.0798,5.9961,6.02,553317.4506
2007-05-15 09:40:00,10.08,10.09,10.07,10.09,303913.492425,6.026,6.032,6.02,6.032,303913.4924
2007-05-15 09:50:00,10.08,10.08,10.03,10.06,311831.0784,6.026,6.026,5.9961,6.014,311831.0784
2007-05-15 10:00:00,10.06,10.13,10.06,10.1,532406.9030625,6.014,6.0559,6.014,6.038,532406.9031
2007-05-15 10:10:00,10.09,10.14,10.09,10.1,318023.0366625,6.032,6.0619,6.032,6.038,318023.0367
2007-05-15 10:20:00,10.11,10.11,10.08,10.1,216007.9866,6.0439,6.0439,6.026,6.038,216007.9866
2007-05-15 10:30:00,10.1,10.11,10.07,10.08,142110.5175,6.038,6.0439,6.02,6.026,142110.5175
2007-05-15 10:40:00,10.07,10.1,10.07,10.08,262599.9348375,6.02,6.038,6.02,6.026,262599.9348
2007-05-15 10:50:00,10.09,10.1,10.08,10.09,277420.0316625,6.032,6.038,6.026,6.032,277420.0317
2007-05-15 11:00:00,10.09,10.1,10.07,10.07,415064.2186125,6.032,6.038,6.02,6.02,415064.2186
2007-05-15 11:10:00,10.07,10.08,10.04,10.08,438613.9615125,6.02,6.026,6.0021,6.026,438613.9615
2007-05-15 11:20:00,10.09,10.09,10.07,10.09,116733.639375,6.032,6.032,6.02,6.032,116733.6394
2007-05-15 11:30:00,10.08,10.13,10.08,10.13,203319.5475375,6.026,6.0559,6.026,6.0559,203319.5475
2007-05-15 11:40:00,10.13,10.14,10.11,10.12,228290.3956125,6.0559,6.0619,6.0439,6.0499,228290.3956
2007-05-15 11:50:00,10.11,10.13,10.11,10.12,110440.1736,6.0439,6.0559,6.0439,6.0499,110440.1736
2007-05-15 12:00:00,10.11,10.18,10.11,10.18,327158.7127875,6.0439,6.0858,6.0439,6.0858,327158.7128
2007-05-15 12:10:00,10.17,10.2,10.16,10.16,355377.8012625,6.0798,6.0977,6.0738,6.0738,355377.8013
2007-05-15 12:20:00,10.16,10.18,10.16,10.17,110947.7111625,6.0738,6.0858,6.0738,6.0798,110947.7112
2007-05-15 12:30:00,10.17,10.21,10.17,10.19,176623.07175,6.0798,6.1037,6.0798,6.0918,176623.0718
2007-05-15 12:40:00,10.2,10.24,10.2,10.21,226666.2754125,6.0977,6.1217,6.0977,6.1037,226666.2754
2007-05-15 12:50:00,10.22,10.22,10.17,10.17,302999.9248125,6.1097,6.1097,6.0798,6.0798,302999.9248
2007-05-15 13:00:00,10.18,10.18,10.15,10.17,139775.8447125,6.0858,6.0858,6.0679,6.0798,139775.8447
2007-05-15 13:10:00,10.17,10.2,10.16,10.19,125361.7779375,6.0798,6.0977,6.0738,6.0918,125361.7779
2007-05-15 13:20:00,10.18,10.19,10.17,10.17,26696.4757875,6.0858,6.0918,6.0798,6.0798,26696.4758
2007-05-15 13:30:00,10.17,10.18,10.16,10.17,57250.23705,6.0798,6.0858,6.0738,6.0798,57250.237
2007-05-15 13:40:00,10.18,10.18,10.16,10.16,63848.2253625,6.0858,6.0858,6.0738,6.0738,63848.2254
2007-05-15 13:50:00,10.15,10.18,10.15,10.18,110541.6811125,6.0679,6.0858,6.0679,6.0858,110541.6811
2007-05-15 14:00:00,10.18,10.18,10.16,10.17,124448.210325,6.0858,6.0858,6.0738,6.0798,124448.2103
2007-05-15 14:10:00,10.16,10.17,10.13,10.13,95417.06175,6.0738,6.0798,6.0559,6.0559,95417.0617
2007-05-15 14:20:00,10.13,10.16,10.13,10.14,155408.0016375,6.0559,6.0738,6.0559,6.0619,155408.0016
2007-05-15 14:30:00,10.14,10.15,10.11,10.11,123027.10515,6.0619,6.0679,6.0439,6.0439,123027.1052
2007-05-15 14:40:00,10.11,10.12,10.1,10.11,68822.093475,6.0439,6.0499,6.038,6.0439,68822.0935
2007-05-15 14:50:00,10.11,10.13,10.1,10.13,283611.989925,6.0439,6.0559,6.038,6.0559,283611.9899
2007-05-15 15:00:00,10.14,10.16,10.12,10.13,237730.594275,6.0619,6.0738,6.0499,6.0559,237730.5943
2007-05-15 15:10:00,10.14,10.14,10.13,10.14,58569.8347125,6.0619,6.0619,6.0559,6.0619,58569.8347
2007-05-15 15:20:00,10.14,10.15,10.13,10.15,87296.46075,6.0619,6.0679,6.0559,6.0679,87296.4608
2007-05-15 15:30:00,10.14,10.15,10.13,10.15,137339.6644125,6.0619,6.0679,6.0559,6.0679,137339.6644
2007-05-15 15:40:00,10.15,10.15,10.12,10.12,243618.03,6.0679,6.0679,6.0499,6.0499,243618.03
2007-05-15 15:50:00,10.13,10.14,10.1,10.12,532203.8880375,6.0559,6.0619,6.038,6.0499,532203.888
2007-05-16 09:30:00,10.14,10.21,10.14,10.18,364716.4924125,6.0619,6.1037,6.0619,6.0858,364716.4924
2007-05-16 09:40:00,10.18,10.22,10.15,10.18,364919.5074375,6.0858,6.1097,6.0679,6.0858,364919.5074
2007-05-16 09:50:00,10.17,10.18,10.14,10.15,375882.3187875,6.0798,6.0858,6.0619,6.0679,375882.3188
2007-05-16 10:00:00,10.14,10.17,10.13,10.15,409075.275375,6.0619,6.0798,6.0559,6.0679,409075.2754
2007-05-16 10:10:00,10.15,10.2,10.15,10.2,214485.3739125,6.0679,6.0977,6.0679,6.0977,214485.3739
2007-05-16 10:20:00,10.2,10.23,10.19,10.22,579100.3588125,6.0977,6.1157,6.0918,6.1097,579100.3588
2007-05-16 10:30:00,10.22,10.22,10.2,10.2,116023.0867875,6.1097,6.1097,6.0977,6.0977,116023.0868
2007-05-16 10:40:00,10.21,10.24,10.2,10.24,281277.3171375,6.1037,6.1217,6.0977,6.1217,281277.3171
2007-05-16 10:50:00,10.23,10.24,10.19,10.22,332843.1334875,6.1157,6.1217,6.0918,6.1097,332843.1335
2007-05-16 11:00:00,10.22,10.23,10.19,10.19,207075.3255,6.1097,6.1157,6.0918,6.0918,207075.3255
2007-05-16 11:10:00,10.2,10.21,10.18,10.21,315586.8563625,6.0977,6.1037,6.0858,6.1037,315586.8564
2007-05-16 11:20:00,10.21,10.21,10.19,10.2,164949.7078125,6.1037,6.1037,6.0918,6.0977,164949.7078
2007-05-16 11:30:00,10.2,10.23,10.2,10.21,245343.6577125,6.0977,6.1157,6.0977,6.1037,245343.6577
2007-05-16 11:40:00,10.21,10.22,10.21,10.21,64863.3004875,6.1037,6.1097,6.1037,6.1037,64863.3005
2007-05-16 11:50:00,10.22,10.23,10.21,10.21,245851.195275,6.1097,6.1157,6.1037,6.1037,245851.1953
2007-05-16 12:00:00,10.22,10.24,10.21,10.23,256509.4840875,6.1097,6.1217,6.1037,6.1157,256509.4841
2007-05-16 12:10:00,10.21,10.24,10.21,10.23,226666.2754125,6.1037,6.1217,6.1037,6.1157,226666.2754
2007-05-16 12:20:00,10.24,10.24,10.23,10.23,115617.0567375,6.1217,6.1217,6.1157,6.1157,115617.0567
2007-05-16 12:30:00,10.23,10.24,10.22,10.23,73998.9766125,6.1157,6.1217,6.1097,6.1157,73998.9766
2007-05-16 12:40:00,10.23,10.23,10.2,10.21,155915.5392,6.1157,6.1157,6.0977,6.1037,155915.5392
2007-05-16 12:50:00,10.21,10.26,10.21,10.26,420850.146825,6.1037,6.1336,6.1037,6.1336,420850.1468
2007-05-16 13:00:00,10.26,10.28,10.24,10.25,483480.2820375,6.1336,6.1456,6.1217,6.1276,483480.282
2007-05-16 13:10:00,10.25,10.28,10.24,10.28,644471.1968625,6.1276,6.1456,6.1217,6.1456,644471.1969
2007-05-16 13:20:00,10.28,10.28,10.27,10.28,179160.7595625,6.1456,6.1456,6.1396,6.1456,179160.7596
2007-05-16 13:30:00,10.28,10.32,10.27,10.31,387758.69775,6.1456,6.1695,6.1396,6.1635,387758.6978
2007-05-16 13:40:00,10.31,10.36,10.31,10.35,518398.8663375,6.1635,6.1934,6.1635,6.1874,518398.8663
2007-05-16 13:50:00,10.35,10.37,10.33,10.33,999341.4605625,6.1874,6.1994,6.1755,6.1755,999341.4606
2007-05-16 14:00:00,10.32,10.35,10.32,10.35,407552.6626875,6.1695,6.1874,6.1695,6.1874,407552.6627
2007-05-16 14:10:00,10.35,10.36,10.33,10.33,290412.9932625,6.1874,6.1934,6.1755,6.1755,290412.9933
2007-05-16 14:20:00,10.33,10.33,10.32,10.32,115312.5342,6.1755,6.1755,6.1695,6.1695,115312.5342
2007-05-16 14:30:00,10.32,10.35,10.32,10.35,308887.3605375,6.1695,6.1874,6.1695,6.1874,308887.3605
2007-05-16 14:40:00,10.35,10.37,10.34,10.36,316601.9314875,6.1874,6.1994,6.1814,6.1934,316601.9315
2007-05-16 14:50:00,10.36,10.36,10.34,10.34,126072.330525,6.1934,6.1934,6.1814,6.1814,126072.3305
2007-05-16 15:00:00,10.35,10.35,10.33,10.35,218545.6744125,6.1874,6.1874,6.1755,6.1874,218545.6744
2007-05-16 15:10:00,10.34,10.35,10.32,10.32,131046.1986375,6.1814,6.1874,6.1695,6.1695,131046.1986
2007-05-16 15:20:00,10.32,10.34,10.3,10.34,370197.8980875,6.1695,6.1814,6.1575,6.1814,370197.8981
2007-05-16 15:30:00,10.33,10.36,10.33,10.35,548343.582525,6.1755,6.1934,6.1755,6.1874,548343.5825
2007-05-16 15:40:00,10.35,10.35,10.33,10.35,366848.150175,6.1874,6.1874,6.1755,6.1874,366848.1502
2007-05-16 15:50:00,10.34,10.35,10.33,10.34,546922.47735,6.1814,6.1874,6.1755,6.1814,546922.4773
2007-05-17 09:30:00,10.29,10.41,10.29,10.41,823631.956425,6.1515,6.2233,6.1515,6.2233,823631.9564
2007-05-17 09:40:00,10.41,10.54,10.41,10.47,1974016.5955875,6.2233,6.301,6.2233,6.2592,1974016.5956
2007-05-17 09:50:00,10.48,10.51,10.4,10.5,859667.1233625,6.2651,6.2831,6.2173,6.2771,859667.1234
2007-05-17 10:00:00,10.5,10.5,10.44,10.47,459727.5241125,6.2771,6.2771,6.2412,6.2592,459727.5241
2007-05-17 10:10:00,10.47,10.47,10.44,10.45,430696.3755375,6.2592,6.2592,6.2412,6.2472,430696.3755
2007-05-17 10:20:00,10.45,10.49,10.42,10.49,974066.08995,6.2472,6.2711,6.2293,6.2711,974066.09
2007-05-17 10:30:00,10.49,10.54,10.48,10.53,876314.3554125,6.2711,6.301,6.2651,6.295,876314.3554
2007-05-17 10:40:00,10.53,10.55,10.49,10.49,1410852.9162375,6.295,6.307,6.2711,6.2711,1410852.9162
2007-05-17 10:50:00,10.49,10.49,10.45,10.47,703853.091675,6.2711,6.2711,6.2472,6.2592,703853.0917
2007-05-17 11:00:00,10.46,10.48,10.45,10.46,708928.4673,6.2532,6.2651,6.2472,6.2532,708928.4673
2007-05-17 11:10:00,10.47,10.5,10.46,10.5,305233.0900875,6.2592,6.2771,6.2532,6.2771,305233.0901
2007-05-17 11:20:00,10.49,10.5,10.47,10.48,629042.0549625,6.2711,6.2771,6.2592,6.2651,629042.055
2007-05-17 11:30:00,10.48,10.51,10.48,10.49,1040452.003125,6.2651,6.2831,6.2651,6.2711,1040452.0031
2007-05-17 11:40:00,10.5,10.52,10.49,10.51,344516.497425,6.2771,6.289,6.2711,6.2831,344516.4974
2007-05-17 11:50:00,10.51,10.51,10.49,10.49,120996.9549,6.2831,6.2831,6.2711,6.2711,120996.9549
2007-05-17 12:00:00,10.49,10.51,10.48,10.5,412729.545825,6.2711,6.2831,6.2651,6.2771,412729.5458
2007-05-17 12:10:00,10.5,10.53,10.5,10.53,389788.848,6.2771,6.295,6.2771,6.295,389788.848
2007-05-17 12:20:00,10.53,10.53,10.5,10.51,744862.126725,6.295,6.295,6.2771,6.2831,744862.1267
2007-05-17 12:30:00,10.51,10.53,10.5,10.5,982186.69095,6.2831,6.295,6.2771,6.2771,982186.691
2007-05-17 12:40:00,10.51,10.53,10.5,10.52,1061971.595775,6.2831,6.295,6.2771,6.289,1061971.5958
2007-05-17 12:50:00,10.52,10.54,10.52,10.54,157133.62935,6.289,6.301,6.289,6.301,157133.6294
2007-05-17 13:00:00,10.54,10.54,10.5,10.52,442572.7545,6.301,6.301,6.2771,6.289,442572.7545
2007-05-17 13:10:00,10.52,10.53,10.52,10.53,42937.6777875,6.289,6.295,6.289,6.295,42937.6778
2007-05-17 13:20:00,10.53,10.58,10.52,10.57,491600.8830375,6.295,6.3249,6.289,6.3189,491600.883
2007-05-17 13:30:00,10.57,10.59,10.57,10.59,248287.375575,6.3189,6.3309,6.3189,6.3309,248287.3756
2007-05-17 13:40:00,10.59,10.59,10.56,10.57,371619.0032625,6.3309,6.3309,6.313,6.3189,371619.0033
2007-05-17 13:50:00,10.58,10.58,10.57,10.58,578186.7912,6.3249,6.3249,6.3189,6.3249,578186.7912
2007-05-17 14:00:00,10.57,10.6,10.57,10.59,578389.806225,6.3189,6.3369,6.3189,6.3309,578389.8062
2007-05-17 14:10:00,10.6,10.62,10.59,10.61,336700.4189625,6.3369,6.3488,6.3309,6.3428,336700.419
2007-05-17 14:20:00,10.61,10.64,10.61,10.63,390803.923125,6.3428,6.3608,6.3428,6.3548,390803.9231
2007-05-17 14:30:00,10.64,10.64,10.63,10.64,242501.4473625,6.3608,6.3608,6.3548,6.3608,242501.4474
2007-05-17 14:40:00,10.64,10.67,10.63,10.66,962697.24855,6.3608,6.3787,6.3548,6.3727,962697.2486
2007-05-17 14:50:00,10.66,10.67,10.64,10.64,405624.01995,6.3727,6.3787,6.3608,6.3608,405624.02
2007-05-17 15:00:00,10.64,10.65,10.61,10.62,295589.8764,6.3608,6.3668,6.3428,6.3488,295589.8764
2007-05-17 15:10:00,10.61,10.63,10.59,10.6,747704.337075,6.3428,6.3548,6.3309,6.3369,747704.3371
2007-05-17 15:20:00,10.6,10.61,10.53,10.54,1075675.1099625,6.3369,6.3428,6.295,6.301,1075675.11
2007-05-17 15:30:00,10.55,10.57,10.51,10.56,786581.7143625,6.307,6.3189,6.2831,6.313,786581.7144
2007-05-17 15:40:00,10.56,10.56,10.51,10.54,773690.260275,6.313,6.313,6.2831,6.301,773690.2603
2007-05-17 15:50:00,10.54,10.57,10.53,10.56,943918.3587375,6.301,6.3189,6.295,6.313,943918.3587
2007-05-18 09:30:00,10.54,10.6,10.53,10.56,1131707.2568625,6.301,6.3369,6.295,6.313,1131707.2569
2007-05-18 09:40:00,10.57,10.59,10.47,10.48,7250783.1253875,6.3189,6.3309,6.2592,6.2651,7250783.1254
2007-05-18 09:50:00,10.48,10.54,10.46,10.49,5340919.2777,6.2651,6.301,6.2532,6.2711,5340919.2777
2007-05-18 10:00:00,10.49,10.5,10.43,10.46,2321375.3033625,6.2711,6.2771,6.2352,6.2532,2321375.3034
2007-05-18 10:10:00,10.46,10.48,10.41,10.47,3918799.027575,6.2532,6.2651,6.2233,6.2592,3918799.0276
2007-05-18 10:20:00,10.46,10.47,10.43,10.45,905142.4889625,6.2532,6.2592,6.2352,6.2472,905142.489
2007-05-18 10:30:00,10.45,10.45,10.42,10.45,1064915.3136375,6.2472,6.2472,6.2293,6.2472,1064915.3136
2007-05-18 10:40:00,10.45,10.46,10.44,10.45,551794.83795,6.2472,6.2532,6.2412,6.2472,551794.838
2007-05-18 10:50:00,10.45,10.46,10.43,10.43,833275.1701125,6.2472,6.2532,6.2352,6.2352,833275.1701
2007-05-18 11:00:00,10.43,10.45,10.43,10.45,632797.832925,6.2352,6.2472,6.2352,6.2472,632797.8329
2007-05-18 11:10:00,10.44,10.49,10.44,10.47,974776.6425375,6.2412,6.2711,6.2412,6.2592,974776.6425
2007-05-18 11:20:00,10.46,10.47,10.41,10.43,3035582.1613125,6.2532,6.2592,6.2233,6.2352,3035582.1613
2007-05-18 11:30:00,10.42,10.45,10.41,10.43,862204.811175,6.2293,6.2472,6.2233,6.2352,862204.8112
2007-05-18 11:40:00,10.42,10.43,10.41,10.41,540425.99655,6.2293,6.2352,6.2233,6.2233,540425.9966
2007-05-18 11:50:00,10.41,10.42,10.39,10.42,1711924.1983125,6.2233,6.2293,6.2113,6.2293,1711924.1983
2007-05-18 12:00:00,10.42,10.44,10.4,10.43,835000.797825,6.2293,6.2412,6.2173,6.2352,835000.7978
2007-05-18 12:10:00,10.42,10.43,10.42,10.42,147185.893125,6.2293,6.2352,6.2293,6.2293,147185.8931
2007-05-18 12:20:00,10.42,10.45,10.42,10.43,384307.442325,6.2293,6.2472,6.2293,6.2352,384307.4423
2007-05-18 12:30:00,10.43,10.44,10.42,10.43,218850.19695,6.2352,6.2412,6.2293,6.2352,218850.197
2007-05-18 12:40:00,10.44,10.46,10.43,10.45,668020.9397625,6.2412,6.2532,6.2352,6.2472,668020.9398
2007-05-18 12:50:00,10.44,10.45,10.43,10.43,522662.1818625,6.2412,6.2472,6.2352,6.2352,522662.1819
2007-05-18 13:00:00,10.43,10.44,10.42,10.42,145866.2954625,6.2352,6.2412,6.2293,6.2293,145866.2955
2007-05-18 13:10:00,10.42,10.43,10.41,10.43,385627.0399875,6.2293,6.2352,6.2233,6.2352,385627.04
2007-05-18 13:20:00,10.43,10.44,10.43,10.43,231538.6360125,6.2352,6.2412,6.2352,6.2352,231538.636
2007-05-18 13:30:00,10.43,10.43,10.41,10.42,339339.6142875,6.2352,6.2352,6.2233,6.2293,339339.6143
2007-05-18 13:40:00,10.42,10.44,10.41,10.44,262092.397275,6.2293,6.2412,6.2233,6.2412,262092.3973
2007-05-18 13:50:00,10.44,10.44,10.4,10.41,264021.0400125,6.2412,6.2412,6.2173,6.2233,264021.04
2007-05-18 14:00:00,10.41,10.42,10.39,10.42,976806.7927875,6.2233,6.2293,6.2113,6.2293,976806.7928
2007-05-18 14:10:00,10.41,10.42,10.39,10.39,378826.03665,6.2233,6.2293,6.2113,6.2113,378826.0366
2007-05-18 14:20:00,10.4,10.44,10.39,10.43,956505.2902875,6.2173,6.2412,6.2113,6.2352,956505.2903
2007-05-18 14:30:00,10.44,10.44,10.41,10.41,287976.8129625,6.2412,6.2412,6.2233,6.2233,287976.813
2007-05-18 14:40:00,10.41,10.42,10.39,10.41,745674.186825,6.2233,6.2293,6.2113,6.2233,745674.1868
2007-05-18 14:50:00,10.41,10.41,10.4,10.4,282698.4223125,6.2233,6.2233,6.2173,6.2173,282698.4223
2007-05-18 15:00:00,10.4,10.41,10.39,10.39,589149.60255,6.2173,6.2233,6.2113,6.2113,589149.6026
2007-05-18 15:10:00,10.39,10.42,10.38,10.42,1901743.2466875,6.2113,6.2293,6.2053,6.2293,1901743.2467
2007-05-18 15:20:00,10.41,10.43,10.39,10.39,810638.994825,6.2233,6.2352,6.2113,6.2113,810638.9948
2007-05-18 15:30:00,10.39,10.41,10.39,10.4,846674.1617625,6.2113,6.2233,6.2113,6.2173,846674.1618
2007-05-18 15:40:00,10.41,10.43,10.39,10.42,1155155.49225,6.2233,6.2352,6.2113,6.2293,1155155.4922
2007-05-18 15:50:00,10.42,10.42,10.36,10.38,1913112.0880875,6.2293,6.2293,6.1934,6.2053,1913112.0881
2007-05-21 09:30:00,10.43,10.47,10.4,10.45,535350.620925,6.2352,6.2592,6.2173,6.2472,535350.6209
2007-05-21 09:40:00,10.44,10.49,10.44,10.48,474547.6209375,6.2412,6.2711,6.2412,6.2651,474547.6209
2007-05-21 09:50:00,10.48,10.52,10.47,10.52,705172.6893375,6.2651,6.289,6.2592,6.289,705172.6893
2007-05-21 10:00:00,10.52,10.52,10.48,10.49,605593.819575,6.289,6.289,6.2651,6.2711,605593.8196
2007-05-21 10:10:00,10.5,10.51,10.46,10.47,753693.2803125,6.2771,6.2831,6.2532,6.2592,753693.2803
2007-05-21 10:20:00,10.46,10.49,10.46,10.47,466325.512425,6.2532,6.2711,6.2532,6.2592,466325.5124
2007-05-21 10:30:00,10.46,10.49,10.46,10.47,262498.427325,6.2532,6.2711,6.2532,6.2592,262498.4273
2007-05-21 10:40:00,10.48,10.48,10.44,10.47,295589.8764,6.2651,6.2651,6.2412,6.2592,295589.8764
2007-05-21 10:50:00,10.47,10.49,10.45,10.46,727301.3270625,6.2592,6.2711,6.2472,6.2532,727301.3271
2007-05-21 11:00:00,10.46,10.46,10.43,10.44,908086.206825,6.2532,6.2532,6.2352,6.2412,908086.2068
2007-05-21 11:10:00,10.44,10.44,10.42,10.43,264934.607625,6.2412,6.2412,6.2293,6.2352,264934.6076
2007-05-21 11:20:00,10.43,10.43,10.41,10.41,252449.1835875,6.2352,6.2352,6.2233,6.2233,252449.1836
2007-05-21 11:30:00,10.4,10.41,10.39,10.4,169213.0233375,6.2173,6.2233,6.2113,6.2173,169213.0233
2007-05-21 11:40:00,10.4,10.43,10.4,10.41,220677.332175,6.2173,6.2352,6.2173,6.2233,220677.3322
2007-05-21 11:50:00,10.42,10.42,10.39,10.41,224331.602625,6.2293,6.2293,6.2113,6.2233,224331.6026
2007-05-21 12:00:00,10.41,10.44,10.41,10.43,205451.2053,6.2233,6.2412,6.2233,6.2352,205451.2053
2007-05-21 12:10:00,10.43,10.44,10.43,10.43,67400.9883,6.2352,6.2412,6.2352,6.2352,67400.9883
2007-05-21 12:20:00,10.44,10.44,10.41,10.41,123433.1352,6.2412,6.2412,6.2233,6.2233,123433.1352
2007-05-21 12:30:00,10.42,10.43,10.41,10.42,168806.9932875,6.2293,6.2352,6.2233,6.2293,168806.9933
2007-05-21 12:40:00,10.42,10.44,10.42,10.43,99172.8397125,6.2293,6.2412,6.2293,6.2352,99172.8397
2007-05-21 12:50:00,10.43,10.44,10.42,10.43,56438.17695,6.2352,6.2412,6.2293,6.2352,56438.177
2007-05-21 13:00:00,10.43,10.43,10.42,10.43,48622.0984875,6.2352,6.2352,6.2293,6.2352,48622.0985
2007-05-21 13:10:00,10.42,10.43,10.42,10.43,41719.5876375,6.2293,6.2352,6.2293,6.2352,41719.5876
2007-05-21 13:20:00,10.42,10.44,10.42,10.43,289702.440675,6.2293,6.2412,6.2293,6.2352,289702.4407
2007-05-21 13:30:00,10.43,10.44,10.42,10.43,163224.0801,6.2352,6.2412,6.2293,6.2352,163224.0801
2007-05-21 13:40:00,10.42,10.43,10.41,10.41,55423.101825,6.2293,6.2352,6.2233,6.2233,55423.1018
2007-05-21 13:50:00,10.41,10.42,10.41,10.41,47404.0083375,6.2233,6.2293,6.2233,6.2233,47404.0083
2007-05-21 14:00:00,10.41,10.42,10.41,10.41,42937.6777875,6.2233,6.2293,6.2233,6.2233,42937.6778
2007-05-21 14:10:00,10.41,10.42,10.4,10.4,69634.153575,6.2233,6.2293,6.2173,6.2173,69634.1536
2007-05-21 14:20:00,10.4,10.41,10.4,10.4,124245.1953,6.2173,6.2233,6.2173,6.2173,124245.1953
2007-05-21 14:30:00,10.4,10.41,10.4,10.4,153986.8964625,6.2173,6.2233,6.2173,6.2173,153986.8965
2007-05-21 14:40:00,10.4,10.41,10.39,10.41,269299.4306625,6.2173,6.2233,6.2113,6.2233,269299.4307
2007-05-21 14:50:00,10.4,10.42,10.38,10.39,417703.4139375,6.2173,6.2293,6.2053,6.2113,417703.4139
2007-05-21 15:00:00,10.39,10.4,10.35,10.37,629955.622575,6.2113,6.2173,6.1874,6.1994,629955.6226
2007-05-21 15:10:00,10.37,10.38,10.36,10.36,366239.1051,6.1994,6.2053,6.1934,6.1934,366239.1051
2007-05-21 15:20:00,10.36,10.37,10.34,10.35,783942.5190375,6.1934,6.1994,6.1814,6.1874,783942.519
2007-05-21 15:30:00,10.35,10.36,10.32,10.32,892048.01985,6.1874,6.1934,6.1695,6.1695,892048.0198
2007-05-21 15:40:00,10.32,10.37,10.32,10.35,845151.549075,6.1695,6.1994,6.1695,6.1874,845151.5491
2007-05-21 15:50:00,10.35,10.36,10.34,10.35,730854.09,6.1874,6.1934,6.1814,6.1874,730854.09
2007-05-22 09:30:00,10.4,10.4,10.31,10.34,907375.6542375,6.2173,6.2173,6.1635,6.1814,907375.6542
2007-05-22 09:40:00,10.33,10.39,10.32,10.37,858956.570775,6.1755,6.2113,6.1695,6.1994,858956.5708
2007-05-22 09:50:00,10.37,10.37,10.33,10.35,620109.3938625,6.1994,6.1994,6.1755,6.1874,620109.3939
2007-05-22 10:00:00,10.35,10.41,10.35,10.39,431711.4506625,6.1874,6.2233,6.1874,6.2113,431711.4507
2007-05-22 10:10:00,10.38,10.4,10.37,10.38,304725.552525,6.2053,6.2173,6.1994,6.2053,304725.5525
2007-05-22 10:20:00,10.38,10.41,10.38,10.4,623256.12675,6.2053,6.2233,6.2053,6.2173,623256.1268
2007-05-22 10:30:00,10.4,10.43,10.39,10.43,936609.8178375,6.2173,6.2352,6.2113,6.2352,936609.8178
2007-05-22 10:40:00,10.42,10.47,10.42,10.42,535350.620925,6.2293,6.2592,6.2293,6.2293,535350.6209
2007-05-22 10:50:00,10.42,10.44,10.4,10.42,458001.8964,6.2293,6.2412,6.2173,6.2293,458001.8964
2007-05-22 11:00:00,10.42,10.43,10.4,10.42,281784.8547,6.2293,6.2352,6.2173,6.2293,281784.8547
2007-05-22 11:10:00,10.42,10.43,10.4,10.41,371822.0182875,6.2293,6.2352,6.2173,6.2233,371822.0183
2007-05-22 11:20:00,10.41,10.45,10.41,10.43,667310.387175,6.2233,6.2472,6.2233,6.2352,667310.3872
2007-05-22 11:30:00,10.44,10.44,10.41,10.43,381262.21695,6.2412,6.2412,6.2233,6.2352,381262.2169
2007-05-22 11:40:00,10.42,10.43,10.4,10.42,564077.2469625,6.2293,6.2352,6.2173,6.2293,564077.247
2007-05-22 11:50:00,10.42,10.43,10.4,10.42,899661.0832875,6.2293,6.2352,6.2173,6.2293,899661.0833
2007-05-22 12:00:00,10.42,10.43,10.41,10.42,573923.475675,6.2293,6.2352,6.2233,6.2293,573923.4757
2007-05-22 12:10:00,10.4,10.42,10.4,10.41,270416.0133,6.2173,6.2293,6.2173,6.2233,270416.0133
2007-05-22 12:20:00,10.41,10.42,10.4,10.41,532609.9180875,6.2233,6.2293,6.2173,6.2233,532609.9181
2007-05-22 12:30:00,10.41,10.42,10.4,10.41,225549.692775,6.2233,6.2293,6.2173,6.2233,225549.6928
2007-05-22 12:40:00,10.4,10.41,10.4,10.4,77754.754575,6.2173,6.2233,6.2173,6.2173,77754.7546
2007-05-22 12:50:00,10.4,10.42,10.38,10.4,841294.2636,6.2173,6.2293,6.2053,6.2173,841294.2636
2007-05-22 13:00:00,10.41,10.42,10.4,10.42,305537.612625,6.2233,6.2293,6.2173,6.2293,305537.6126
2007-05-22 13:10:00,10.42,10.46,10.41,10.43,603157.639275,6.2293,6.2532,6.2233,6.2352,603157.6393
2007-05-22 13:20:00,10.42,10.46,10.42,10.46,177536.6393625,6.2293,6.2532,6.2293,6.2532,177536.6394
2007-05-22 13:30:00,10.46,10.47,10.45,10.46,249809.9882625,6.2532,6.2592,6.2472,6.2532,249809.9883
2007-05-22 13:40:00,10.46,10.47,10.45,10.47,109831.128525,6.2532,6.2592,6.2472,6.2592,109831.1285
2007-05-22 13:50:00,10.46,10.48,10.46,10.47,286758.7228125,6.2532,6.2651,6.2532,6.2592,286758.7228
2007-05-22 14:00:00,10.47,10.49,10.46,10.48,381465.231975,6.2592,6.2711,6.2532,6.2651,381465.232
2007-05-22 14:10:00,10.49,10.5,10.47,10.49,480739.5792,6.2711,6.2771,6.2592,6.2711,480739.5792
2007-05-22 14:20:00,10.49,10.5,10.47,10.49,348069.2603625,6.2711,6.2771,6.2592,6.2711,348069.2604
2007-05-22 14:30:00,10.49,10.5,10.47,10.48,561032.0215875,6.2711,6.2771,6.2592,6.2651,561032.0216
2007-05-22 14:40:00,10.48,10.51,10.47,10.51,356291.368875,6.2651,6.2831,6.2592,6.2831,356291.3689
2007-05-22 14:50:00,10.51,10.52,10.5,10.51,682130.484,6.2831,6.289,6.2771,6.2831,682130.484
2007-05-22 15:00:00,10.51,10.53,10.5,10.52,606913.4172375,6.2831,6.295,6.2771,6.289,606913.4172
2007-05-22 15:10:00,10.52,10.53,10.51,10.52,628229.9948625,6.289,6.295,6.2831,6.289,628229.9949
2007-05-22 15:20:00,10.51,10.53,10.5,10.53,360453.1768875,6.2831,6.295,6.2771,6.295,360453.1769
2007-05-22 15:30:00,10.53,10.53,10.52,10.53,315586.8563625,6.295,6.295,6.289,6.295,315586.8564
2007-05-22 15:40:00,10.53,10.57,10.52,10.54,617470.1985375,6.295,6.3189,6.289,6.301,617470.1985
2007-05-22 15:50:00,10.54,10.54,10.48,10.49,909202.7894625,6.301,6.301,6.2651,6.2711,909202.7895
2007-05-23 09:30:00,10.55,10.63,10.54,10.6,1445974.5155625,6.307,6.3548,6.301,6.3369,1445974.5156
2007-05-23 09:40:00,10.59,10.59,10.56,10.57,572299.355475,6.3309,6.3309,6.313,6.3189,572299.3555
2007-05-23 09:50:00,10.57,10.6,10.55,10.59,1105721.3336625,6.3189,6.3369,6.307,6.3309,1105721.3337
2007-05-23 10:00:00,10.59,10.6,10.56,10.56,423489.34215,6.3309,6.3369,6.313,6.313,423489.3422
2007-05-23 10:10:00,10.56,10.57,10.54,10.55,308684.3455125,6.313,6.3189,6.301,6.307,308684.3455
2007-05-23 10:20:00,10.55,10.56,10.52,10.52,320256.2019375,6.307,6.313,6.289,6.289,320256.2019
2007-05-23 10:30:00,10.52,10.53,10.52,10.52,123839.16525,6.289,6.295,6.289,6.289,123839.1652
2007-05-23 10:40:00,10.52,10.56,10.51,10.56,463280.28705,6.289,6.313,6.2831,6.313,463280.287
2007-05-23 10:50:00,10.56,10.56,10.52,10.53,311222.033325,6.313,6.313,6.289,6.295,311222.0333
2007-05-23 11:00:00,10.53,10.54,10.53,10.53,81713.5475625,6.295,6.301,6.295,6.295,81713.5476
2007-05-23 11:10:00,10.53,10.53,10.52,10.53,101304.497475,6.295,6.295,6.289,6.295,101304.4975
2007-05-23 11:20:00,10.53,10.54,10.52,10.53,158453.2270125,6.295,6.301,6.289,6.295,158453.227
2007-05-23 11:30:00,10.54,10.54,10.49,10.51,1233113.26185,6.301,6.301,6.2711,6.2831,1233113.2618
2007-05-23 11:40:00,10.5,10.52,10.5,10.52,237832.1017875,6.2771,6.289,6.2771,6.289,237832.1018
2007-05-23 11:50:00,10.52,10.52,10.5,10.5,273156.7161375,6.289,6.289,6.2771,6.2771,273156.7161
2007-05-23 12:00:00,10.5,10.52,10.49,10.51,550272.2252625,6.2771,6.289,6.2711,6.2831,550272.2253
2007-05-23 12:10:00,10.51,10.52,10.5,10.51,269908.4757375,6.2831,6.289,6.2771,6.2831,269908.4757
2007-05-23 12:20:00,10.51,10.51,10.49,10.49,74912.544225,6.2831,6.2831,6.2711,6.2711,74912.5442
2007-05-23 12:30:00,10.49,10.51,10.49,10.5,181292.417325,6.2711,6.2831,6.2711,6.2771,181292.4173
2007-05-23 12:40:00,10.51,10.51,10.5,10.5,324113.4874125,6.2831,6.2831,6.2771,6.2771,324113.4874
2007-05-23 12:50:00,10.5,10.51,10.49,10.5,293965.7562,6.2771,6.2831,6.2711,6.2771,293965.7562
2007-05-23 13:00:00,10.51,10.51,10.5,10.51,135715.5442125,6.2831,6.2831,6.2771,6.2831,135715.5442
2007-05-23 13:10:00,10.51,10.51,10.5,10.5,130538.661075,6.2831,6.2831,6.2771,6.2771,130538.6611
2007-05-23 13:20:00,10.51,10.51,10.49,10.5,345633.0800625,6.2831,6.2831,6.2711,6.2771,345633.0801
2007-05-23 13:30:00,10.51,10.51,10.47,10.49,275897.418975,6.2831,6.2831,6.2592,6.2711,275897.419
2007-05-23 13:40:00,10.5,10.51,10.49,10.49,177739.6543875,6.2771,6.2831,6.2711,6.2711,177739.6544
2007-05-23 13:50:00,10.5,10.5,10.49,10.49,93082.3889625,6.2771,6.2771,6.2711,6.2711,93082.389
2007-05-23 14:00:00,10.49,10.49,10.47,10.47,110541.6811125,6.2711,6.2711,6.2592,6.2592,110541.6811
2007-05-23 14:10:00,10.47,10.48,10.43,10.45,771964.6325625,6.2592,6.2651,6.2352,6.2472,771964.6326
2007-05-23 14:20:00,10.44,10.45,10.41,10.41,1286404.7059125,6.2412,6.2472,6.2233,6.2233,1286404.7059
2007-05-23 14:30:00,10.42,10.45,10.41,10.43,286961.7378375,6.2293,6.2472,6.2233,6.2352,286961.7378
2007-05-23 14:40:00,10.42,10.43,10.41,10.43,122519.5675875,6.2293,6.2352,6.2233,6.2352,122519.5676
2007-05-23 14:50:00,10.42,10.44,10.42,10.43,74100.484125,6.2293,6.2412,6.2293,6.2352,74100.4841
2007-05-23 15:00:00,10.43,10.43,10.41,10.42,149013.02835,6.2352,6.2352,6.2233,6.2293,149013.0284
2007-05-23 15:10:00,10.41,10.42,10.4,10.42,303811.9849125,6.2233,6.2293,6.2173,6.2293,303811.9849
2007-05-23 15:20:00,10.42,10.47,10.41,10.43,627214.9197375,6.2293,6.2592,6.2233,6.2352,627214.9197
2007-05-23 15:30:00,10.42,10.43,10.42,10.42,75217.0667625,6.2293,6.2352,6.2293,6.2293,75217.0668
2007-05-23 15:40:00,10.43,10.43,10.38,10.38,661016.9214,6.2352,6.2352,6.2053,6.2053,661016.9214
2007-05-23 15:50:00,10.39,10.39,10.35,10.36,1095367.5673875,6.2113,6.2113,6.1874,6.1934,1095367.5674
2007-05-24 09:30:00,10.43,10.43,10.34,10.37,2295389.3801625,6.2352,6.2352,6.1814,6.1994,2295389.3802
2007-05-24 09:40:00,10.37,10.4,10.36,10.4,2305641.638925,6.1994,6.2173,6.1934,6.2173,2305641.6389
2007-05-24 09:50:00,10.4,10.42,10.39,10.4,1328733.338625,6.2173,6.2293,6.2113,6.2173,1328733.3386
2007-05-24 10:00:00,10.4,10.42,10.39,10.41,1490739.328575,6.2173,6.2293,6.2113,6.2233,1490739.3286
2007-05-24 10:10:00,10.42,10.42,10.41,10.41,910928.417175,6.2293,6.2293,6.2233,6.2233,910928.4172
2007-05-24 10:20:00,10.41,10.42,10.41,10.42,1000458.0432,6.2233,6.2293,6.2233,6.2293,1000458.0432
2007-05-24 10:30:00,10.42,10.49,10.41,10.45,2758060.6221375,6.2293,6.2711,6.2233,6.2472,2758060.6221
2007-05-24 10:40:00,10.45,10.46,10.41,10.43,312846.153525,6.2472,6.2532,6.2233,6.2352,312846.1535
2007-05-24 10:50:00,10.42,10.43,10.36,10.36,350708.4556875,6.2293,6.2352,6.1934,6.1934,350708.4557
2007-05-24 11:00:00,10.37,10.39,10.34,10.37,926256.0515625,6.1994,6.2113,6.1814,6.1994,926256.0516
2007-05-24 11:10:00,10.36,10.39,10.35,10.35,616861.1534625,6.1934,6.2113,6.1874,6.1874,616861.1535
2007-05-24 11:20:00,10.36,10.36,10.33,10.34,702838.01655,6.1934,6.1934,6.1755,6.1814,702838.0165
2007-05-24 11:30:00,10.34,10.39,10.34,10.36,352738.6059375,6.1814,6.2113,6.1814,6.1934,352738.6059
2007-05-24 11:40:00,10.36,10.4,10.36,10.39,313455.1986,6.1934,6.2173,6.1934,6.2113,313455.1986
2007-05-24 11:50:00,10.39,10.4,10.38,10.39,1144497.2034375,6.2113,6.2173,6.2053,6.2113,1144497.2034
2007-05-24 12:00:00,10.39,10.4,10.38,10.38,125057.2554,6.2113,6.2173,6.2053,6.2053,125057.2554
2007-05-24 12:10:00,10.39,10.39,10.36,10.36,261178.8296625,6.2113,6.2113,6.1934,6.1934,261178.8297
2007-05-24 12:20:00,10.36,10.38,10.36,10.38,230828.083425,6.1934,6.2053,6.1934,6.2053,230828.0834
2007-05-24 12:30:00,10.37,10.39,10.35,10.35,441557.679375,6.1994,6.2113,6.1874,6.1874,441557.6794
2007-05-24 12:40:00,10.36,10.37,10.35,10.37,266863.2503625,6.1934,6.1994,6.1874,6.1994,266863.2504
2007-05-24 12:50:00,10.36,10.37,10.32,10.34,394153.6710375,6.1934,6.1994,6.1695,6.1814,394153.671
2007-05-24 13:00:00,10.33,10.35,10.33,10.33,810435.9798,6.1755,6.1874,6.1755,6.1755,810435.9798
2007-05-24 13:10:00,10.33,10.35,10.32,10.33,953460.0649125,6.1755,6.1874,6.1695,6.1755,953460.0649
2007-05-24 13:20:00,10.33,10.34,10.32,10.33,88920.58095,6.1755,6.1814,6.1695,6.1755,88920.581
2007-05-24 13:30:00,10.33,10.33,10.32,10.32,125767.8079875,6.1755,6.1755,6.1695,6.1695,125767.808
2007-05-24 13:40:00,10.32,10.33,10.31,10.32,272243.148525,6.1695,6.1755,6.1635,6.1695,272243.1485
2007-05-24 13:50:00,10.32,10.34,10.32,10.33,563671.2169125,6.1695,6.1814,6.1695,6.1755,563671.2169
2007-05-24 14:00:00,10.33,10.35,10.33,10.34,1002792.7159875,6.1755,6.1874,6.1755,6.1814,1002792.716
2007-05-24 14:10:00,10.34,10.34,10.3,10.31,220677.332175,6.1814,6.1814,6.1575,6.1635,220677.3322
2007-05-24 14:20:00,10.3,10.31,10.28,10.28,562453.1267625,6.1575,6.1635,6.1456,6.1456,562453.1268
2007-05-24 14:30:00,10.28,10.28,10.26,10.26,303405.9548625,6.1456,6.1456,6.1336,6.1336,303405.9549
2007-05-24 14:40:00,10.26,10.28,10.23,10.27,1082983.6508625,6.1336,6.1456,6.1157,6.1396,1082983.6509
2007-05-24 14:50:00,10.26,10.27,10.22,10.25,1272904.20675,6.1336,6.1396,6.1097,6.1276,1272904.2067
2007-05-24 15:00:00,10.25,10.28,10.24,10.27,225042.1552125,6.1276,6.1456,6.1217,6.1396,225042.1552
2007-05-24 15:10:00,10.28,10.28,10.22,10.22,472618.9782,6.1456,6.1456,6.1097,6.1097,472618.9782
2007-05-24 15:20:00,10.23,10.23,10.2,10.21,500533.5441375,6.1157,6.1157,6.0977,6.1037,500533.5441
2007-05-24 15:30:00,10.2,10.22,10.18,10.19,1079329.3804125,6.0977,6.1097,6.0858,6.0918,1079329.3804
2007-05-24 15:40:00,10.19,10.26,10.19,10.26,1253414.76435,6.0918,6.1336,6.0918,6.1336,1253414.7644
2007-05-24 15:50:00,10.25,10.28,10.25,10.26,825154.5691125,6.1276,6.1456,6.1276,6.1336,825154.5691
2007-05-25 09:30:00,10.25,10.34,10.25,10.28,439223.0065875,6.1276,6.1814,6.1276,6.1456,439223.0066
2007-05-25 09:40:00,10.28,10.29,10.21,10.23,477998.8763625,6.1456,6.1515,6.1037,6.1157,477998.8764
2007-05-25 09:50:00,10.23,10.25,10.18,10.19,985739.4538875,6.1157,6.1276,6.0858,6.0918,985739.4539
2007-05-25 10:00:00,10.19,10.2,10.18,10.19,449881.2954,6.0918,6.0977,6.0858,6.0918,449881.2954
2007-05-25 10:10:00,10.19,10.26,10.17,10.25,1377050.914575,6.0918,6.1336,6.0798,6.1276,1377050.9146
2007-05-25 10:20:00,10.25,10.26,10.24,10.24,399736.584225,6.1276,6.1336,6.1217,6.1217,399736.5842
2007-05-25 10:30:00,10.25,10.25,10.23,10.25,1676802.5989875,6.1276,6.1276,6.1157,6.1276,1676802.599
2007-05-25 10:40:00,10.24,10.28,10.24,10.27,649952.6025375,6.1217,6.1456,6.1217,6.1396,649952.6025
2007-05-25 10:50:00,10.28,10.28,10.26,10.26,142719.562575,6.1456,6.1456,6.1336,6.1336,142719.5626
2007-05-25 11:00:00,10.26,10.28,10.25,10.26,642441.0466125,6.1336,6.1456,6.1276,6.1336,642441.0466
2007-05-25 11:10:00,10.25,10.26,10.25,10.25,175506.4891125,6.1276,6.1336,6.1276,6.1276,175506.4891
2007-05-25 11:20:00,10.26,10.26,10.24,10.26,309597.913125,6.1336,6.1336,6.1217,6.1336,309597.9131
2007-05-25 11:30:00,10.26,10.26,10.24,10.25,196214.0216625,6.1336,6.1336,6.1217,6.1276,196214.0217
2007-05-25 11:40:00,10.25,10.26,10.24,10.26,385830.0550125,6.1276,6.1336,6.1217,6.1336,385830.055
2007-05-25 11:50:00,10.26,10.28,10.25,10.26,354971.7712125,6.1336,6.1456,6.1276,6.1336,354971.7712
2007-05-25 12:00:00,10.26,10.26,10.25,10.26,117342.68445,6.1336,6.1336,6.1276,6.1336,117342.6844
2007-05-25 12:10:00,10.26,10.26,10.24,10.25,337512.4790625,6.1336,6.1336,6.1217,6.1276,337512.4791
2007-05-25 12:20:00,10.25,10.27,10.21,10.21,638685.26865,6.1276,6.1396,6.1037,6.1037,638685.2686
2007-05-25 12:30:00,10.21,10.22,10.2,10.21,812872.1601,6.1037,6.1097,6.0977,6.1037,812872.1601
2007-05-25 12:40:00,10.21,10.22,10.2,10.22,287367.7678875,6.1037,6.1097,6.0977,6.1097,287367.7679
2007-05-25 12:50:00,10.22,10.22,10.21,10.21,106684.3956375,6.1097,6.1097,6.1037,6.1037,106684.3956
2007-05-25 13:00:00,10.21,10.24,10.21,10.23,481044.1017375,6.1037,6.1217,6.1037,6.1157,481044.1017
2007-05-25 13:10:00,10.24,10.27,10.23,10.25,356189.8613625,6.1217,6.1396,6.1157,6.1276,356189.8614
2007-05-25 13:20:00,10.25,10.26,10.25,10.26,93285.4039875,6.1276,6.1336,6.1276,6.1336,93285.404
2007-05-25 13:30:00,10.26,10.26,10.25,10.26,122519.5675875,6.1336,6.1336,6.1276,6.1336,122519.5676
2007-05-25 13:40:00,10.26,10.26,10.25,10.25,97345.7044875,6.1336,6.1336,6.1276,6.1276,97345.7045
2007-05-25 13:50:00,10.26,10.26,10.25,10.26,143024.0851125,6.1336,6.1336,6.1276,6.1336,143024.0851
2007-05-25 14:00:00,10.26,10.28,10.25,10.28,346343.63265,6.1336,6.1456,6.1276,6.1456,346343.6326
2007-05-25 14:10:00,10.28,10.31,10.28,10.28,434655.168525,6.1456,6.1635,6.1456,6.1456,434655.1685
2007-05-25 14:20:00,10.28,10.3,10.28,10.3,149825.08845,6.1456,6.1575,6.1456,6.1575,149825.0884
2007-05-25 14:30:00,10.3,10.3,10.26,10.27,1094860.029825,6.1575,6.1575,6.1336,6.1396,1094860.0298
2007-05-25 14:40:00,10.27,10.28,10.26,10.27,327361.7278125,6.1396,6.1456,6.1336,6.1396,327361.7278
2007-05-25 14:50:00,10.27,10.28,10.27,10.28,162107.4974625,6.1396,6.1456,6.1396,6.1456,162107.4975
2007-05-25 15:00:00,10.27,10.28,10.27,10.27,110237.158575,6.1396,6.1456,6.1396,6.1396,110237.1586
2007-05-25 15:10:00,10.27,10.29,10.27,10.29,198853.2169875,6.1396,6.1515,6.1396,6.1515,198853.217
2007-05-25 15:20:00,10.28,10.29,10.28,10.28,405421.004925,6.1456,6.1515,6.1456,6.1456,405421.0049
2007-05-25 15:30:00,10.28,10.31,10.28,10.3,312643.1385,6.1456,6.1635,6.1456,6.1575,312643.1385
2007-05-25 15:40:00,10.31,10.32,10.3,10.31,251840.1385125,6.1635,6.1695,6.1575,6.1635,251840.1385
2007-05-25 15:50:00,10.3,10.31,10.27,10.27,380348.6493375,6.1575,6.1635,6.1396,6.1396,380348.6493
2007-05-29 09:30:00,10.43,10.44,10.39,10.44,994875.1300125,6.2352,6.2412,6.2113,6.2412,994875.13
2007-05-29 09:40:00,10.43,10.46,10.4,10.43,595138.5457875,6.2352,6.2532,6.2173,6.2352,595138.5458
2007-05-29 09:50:00,10.43,10.46,10.4,10.46,872558.57745,6.2352,6.2532,6.2173,6.2532,872558.5774
2007-05-29 10:00:00,10.46,10.48,10.42,10.46,825763.6141875,6.2532,6.2651,6.2293,6.2532,825763.6142
2007-05-29 10:10:00,10.46,10.47,10.44,10.47,481551.6393,6.2532,6.2592,6.2412,6.2592,481551.6393
2007-05-29 10:20:00,10.47,10.5,10.45,10.46,1255647.929625,6.2592,6.2771,6.2472,6.2532,1255647.9296
2007-05-29 10:30:00,10.46,10.46,10.43,10.43,1354820.7693375,6.2532,6.2532,6.2352,6.2352,1354820.7693
2007-05-29 10:40:00,10.44,10.44,10.41,10.43,354362.7261375,6.2412,6.2412,6.2233,6.2352,354362.7261
2007-05-29 10:50:00,10.43,10.44,10.42,10.43,214079.3438625,6.2352,6.2412,6.2293,6.2352,214079.3439
2007-05-29 11:00:00,10.42,10.44,10.42,10.44,506623.9948875,6.2293,6.2412,6.2293,6.2412,506623.9949
2007-05-29 11:10:00,10.44,10.46,10.43,10.44,569152.6225875,6.2412,6.2532,6.2352,6.2412,569152.6226
2007-05-29 11:20:00,10.44,10.46,10.43,10.44,359844.1318125,6.2412,6.2532,6.2352,6.2412,359844.1318
2007-05-29 11:30:00,10.43,10.47,10.43,10.47,414353.666025,6.2352,6.2592,6.2352,6.2592,414353.666
2007-05-29 11:40:00,10.47,10.49,10.46,10.48,732884.24025,6.2592,6.2711,6.2532,6.2651,732884.2402
2007-05-29 11:50:00,10.48,10.49,10.46,10.47,353855.188575,6.2651,6.2711,6.2532,6.2592,353855.1886
2007-05-29 12:00:00,10.47,10.49,10.45,10.48,468761.692725,6.2592,6.2711,6.2472,6.2651,468761.6927
2007-05-29 12:10:00,10.48,10.48,10.46,10.46,137847.201975,6.2651,6.2651,6.2532,6.2532,137847.202
2007-05-29 12:20:00,10.47,10.48,10.46,10.46,347663.2303125,6.2592,6.2651,6.2532,6.2532,347663.2303
2007-05-29 12:30:00,10.46,10.49,10.45,10.49,283611.989925,6.2532,6.2711,6.2472,6.2711,283611.9899
2007-05-29 12:40:00,10.48,10.5,10.48,10.49,158960.764575,6.2651,6.2771,6.2651,6.2711,158960.7646
2007-05-29 12:50:00,10.49,10.51,10.49,10.51,166878.35055,6.2711,6.2831,6.2711,6.2831,166878.3506
2007-05-29 13:00:00,10.51,10.52,10.5,10.51,432320.4957375,6.2831,6.289,6.2771,6.2831,432320.4957
2007-05-29 13:10:00,10.51,10.51,10.5,10.5,100593.9448875,6.2831,6.2831,6.2771,6.2771,100593.9449
2007-05-29 13:20:00,10.51,10.51,10.47,10.5,254377.826325,6.2831,6.2831,6.2592,6.2771,254377.8263
2007-05-29 13:30:00,10.5,10.51,10.49,10.49,209511.5058,6.2771,6.2831,6.2711,6.2711,209511.5058
2007-05-29 13:40:00,10.49,10.5,10.49,10.49,56438.17695,6.2711,6.2771,6.2711,6.2711,56438.177
2007-05-29 13:50:00,10.49,10.49,10.47,10.47,85773.8480625,6.2711,6.2711,6.2592,6.2592,85773.8481
2007-05-29 14:00:00,10.48,10.5,10.48,10.5,273562.7461875,6.2651,6.2771,6.2651,6.2771,273562.7462
2007-05-29 14:10:00,10.49,10.5,10.47,10.5,259859.232,6.2711,6.2771,6.2592,6.2771,259859.232
2007-05-29 14:20:00,10.5,10.51,10.49,10.49,263615.0099625,6.2771,6.2831,6.2711,6.2711,263615.01
2007-05-29 14:30:00,10.5,10.5,10.48,10.48,118763.789625,6.2771,6.2771,6.2651,6.2651,118763.7896
2007-05-29 14:40:00,10.49,10.5,10.48,10.49,163833.125175,6.2711,6.2771,6.2651,6.2711,163833.1252
2007-05-29 14:50:00,10.49,10.5,10.49,10.49,385424.0249625,6.2711,6.2771,6.2711,6.2711,385424.025
2007-05-29 15:00:00,10.49,10.52,10.49,10.5,425519.4924,6.2711,6.289,6.2711,6.2771,425519.4924
2007-05-29 15:10:00,10.51,10.52,10.5,10.52,214282.3588875,6.2831,6.289,6.2771,6.289,214282.3589
2007-05-29 15:20:00,10.52,10.52,10.5,10.5,258844.156875,6.289,6.289,6.2771,6.2771,258844.1569
2007-05-29 15:30:00,10.51,10.52,10.5,10.51,310816.003275,6.2831,6.289,6.2771,6.2831,310816.0033
2007-05-29 15:40:00,10.51,10.53,10.51,10.51,678780.7360875,6.2831,6.295,6.2831,6.2831,678780.7361
2007-05-29 15:50:00,10.52,10.52,10.47,10.47,502360.6793625,6.289,6.289,6.2592,6.2592,502360.6794
2007-05-30 09:30:00,10.48,10.48,10.34,10.39,558900.363825,6.2651,6.2651,6.1814,6.2113,558900.3638
2007-05-30 09:40:00,10.39,10.41,10.37,10.39,393037.0884,6.2113,6.2233,6.1994,6.2113,393037.0884
2007-05-30 09:50:00,10.38,10.44,10.37,10.44,617267.1835125,6.2053,6.2412,6.1994,6.2412,617267.1835
2007-05-30 10:00:00,10.44,10.48,10.43,10.48,902300.2786125,6.2412,6.2651,6.2352,6.2651,902300.2786
2007-05-30 10:10:00,10.48,10.55,10.45,10.53,961479.1584,6.2651,6.307,6.2472,6.295,961479.1584
2007-05-30 10:20:00,10.53,10.55,10.51,10.53,966757.54905,6.295,6.307,6.2831,6.295,966757.549
2007-05-30 10:30:00,10.53,10.55,10.51,10.52,938436.9530625,6.295,6.307,6.2831,6.289,938436.9531
2007-05-30 10:40:00,10.52,10.52,10.5,10.5,321575.7996,6.289,6.289,6.2771,6.2771,321575.7996
2007-05-30 10:50:00,10.5,10.51,10.48,10.49,353855.188575,6.2771,6.2831,6.2651,6.2711,353855.1886
2007-05-30 11:00:00,10.48,10.49,10.45,10.47,901792.74105,6.2651,6.2711,6.2472,6.2592,901792.741
2007-05-30 11:10:00,10.48,10.53,10.48,10.52,440441.0967375,6.2651,6.295,6.2651,6.289,440441.0967
2007-05-30 11:20:00,10.52,10.53,10.5,10.52,247272.30045,6.289,6.295,6.2771,6.289,247272.3004
2007-05-30 11:30:00,10.52,10.52,10.5,10.51,266863.2503625,6.289,6.289,6.2771,6.2831,266863.2504
2007-05-30 11:40:00,10.52,10.53,10.51,10.52,203421.05505,6.289,6.295,6.2831,6.289,203421.055
2007-05-30 11:50:00,10.53,10.53,10.49,10.5,371212.9732125,6.295,6.295,6.2711,6.2771,371212.9732
2007-05-30 12:00:00,10.5,10.52,10.48,10.51,279653.1969375,6.2771,6.289,6.2651,6.2831,279653.1969
2007-05-30 12:10:00,10.51,10.52,10.5,10.51,184033.1201625,6.2831,6.289,6.2771,6.2831,184033.1202
2007-05-30 12:20:00,10.52,10.52,10.5,10.51,101609.0200125,6.289,6.289,6.2771,6.2831,101609.02
2007-05-30 12:30:00,10.51,10.52,10.49,10.5,231538.6360125,6.2831,6.289,6.2711,6.2771,231538.636
2007-05-30 12:40:00,10.5,10.5,10.49,10.5,60802.9999875,6.2771,6.2771,6.2711,6.2771,60803.0
2007-05-30 12:50:00,10.49,10.5,10.47,10.47,81510.5325375,6.2711,6.2771,6.2592,6.2592,81510.5325
2007-05-30 13:00:00,10.47,10.48,10.46,10.46,41618.080125,6.2592,6.2651,6.2532,6.2532,41618.0801
2007-05-30 13:10:00,10.46,10.47,10.46,10.46,79886.4123375,6.2532,6.2592,6.2532,6.2532,79886.4123
2007-05-30 13:20:00,10.47,10.5,10.46,10.49,308379.822975,6.2592,6.2771,6.2532,6.2711,308379.823
2007-05-30 13:30:00,10.49,10.49,10.46,10.47,228696.4256625,6.2711,6.2711,6.2532,6.2592,228696.4257
2007-05-30 13:40:00,10.47,10.47,10.44,10.45,84048.22035,6.2592,6.2592,6.2412,6.2472,84048.2204
2007-05-30 13:50:00,10.45,10.46,10.44,10.46,229102.4557125,6.2472,6.2532,6.2412,6.2532,229102.4557
2007-05-30 14:00:00,10.46,10.46,10.42,10.44,397807.9414875,6.2532,6.2532,6.2293,6.2412,397807.9415
2007-05-30 14:10:00,10.43,10.47,10.43,10.46,248693.405625,6.2352,6.2592,6.2352,6.2532,248693.4056
2007-05-30 14:20:00,10.46,10.46,10.42,10.46,256915.5141375,6.2532,6.2532,6.2293,6.2532,256915.5141
2007-05-30 14:30:00,10.46,10.47,10.43,10.43,309902.4356625,6.2532,6.2592,6.2352,6.2352,309902.4357
2007-05-30 14:40:00,10.44,10.47,10.43,10.44,319850.1718875,6.2412,6.2592,6.2352,6.2412,319850.1719
2007-05-30 14:50:00,10.44,10.45,10.42,10.45,192255.228675,6.2412,6.2472,6.2293,6.2472,192255.2287
2007-05-30 15:00:00,10.45,10.46,10.43,10.45,311222.033325,6.2472,6.2532,6.2352,6.2472,311222.0333
2007-05-30 15:10:00,10.46,10.49,10.45,10.48,296401.9365,6.2532,6.2711,6.2472,6.2651,296401.9365
2007-05-30 15:20:00,10.47,10.48,10.46,10.47,231538.6360125,6.2592,6.2651,6.2532,6.2592,231538.636
2007-05-30 15:30:00,10.48,10.49,10.47,10.48,170228.0984625,6.2651,6.2711,6.2592,6.2651,170228.0985
2007-05-30 15:40:00,10.48,10.5,10.47,10.48,406233.065025,6.2651,6.2771,6.2592,6.2651,406233.065
2007-05-30 15:50:00,10.48,10.52,10.47,10.51,305233.0900875,6.2651,6.289,6.2592,6.2831,305233.0901
2007-05-31 09:30:00,10.6,10.64,10.56,10.6,1313608.7192625,6.3369,6.3608,6.313,6.3369,1313608.7193
2007-05-31 09:40:00,10.6,10.6,10.53,10.54,706695.302025,6.3369,6.3369,6.295,6.301,706695.302
2007-05-31 09:50:00,10.54,10.57,10.52,10.52,442572.7545,6.301,6.3189,6.289,6.289,442572.7545
2007-05-31 10:00:00,10.52,10.55,10.51,10.52,276709.479075,6.289,6.307,6.2831,6.289,276709.4791
2007-05-31 10:10:00,10.52,10.54,10.51,10.53,319748.664375,6.289,6.301,6.2831,6.295,319748.6644
2007-05-31 10:20:00,10.53,10.54,10.52,10.53,253058.2286625,6.295,6.301,6.289,6.295,253058.2287
2007-05-31 10:30:00,10.53,10.57,10.52,10.57,480536.564175,6.295,6.3189,6.289,6.3189,480536.5642
2007-05-31 10:40:00,10.57,10.59,10.56,10.59,297620.02665,6.3189,6.3309,6.313,6.3309,297620.0266
2007-05-31 10:50:00,10.58,10.6,10.57,10.58,590773.72275,6.3249,6.3369,6.3189,6.3249,590773.7228
2007-05-31 11:00:00,10.57,10.59,10.57,10.59,312744.6460125,6.3189,6.3309,6.3189,6.3309,312744.646
2007-05-31 11:10:00,10.59,10.59,10.56,10.57,220677.332175,6.3309,6.3309,6.313,6.3189,220677.3322
2007-05-31 11:20:00,10.57,10.6,10.56,10.58,635843.0583,6.3189,6.3369,6.313,6.3249,635843.0583
2007-05-31 11:30:00,10.58,10.63,10.57,10.63,819064.1183625,6.3249,6.3548,6.3189,6.3548,819064.1184
2007-05-31 11:40:00,10.63,10.67,10.61,10.67,881389.7310375,6.3548,6.3787,6.3428,6.3787,881389.731
2007-05-31 11:50:00,10.67,10.68,10.65,10.68,562859.1568125,6.3787,6.3847,6.3668,6.3847,562859.1568
2007-05-31 12:00:00,10.67,10.69,10.66,10.67,792266.1350625,6.3787,6.3907,6.3727,6.3787,792266.1351
2007-05-31 12:10:00,10.67,10.69,10.66,10.68,308176.80795,6.3787,6.3907,6.3727,6.3847,308176.808
2007-05-31 12:20:00,10.67,10.68,10.67,10.68,116733.639375,6.3787,6.3847,6.3787,6.3847,116733.6394
2007-05-31 12:30:00,10.68,10.68,10.67,10.68,112673.338875,6.3847,6.3847,6.3787,6.3847,112673.3389
2007-05-31 12:40:00,10.68,10.68,10.67,10.68,128813.0333625,6.3847,6.3847,6.3787,6.3847,128813.0334
2007-05-31 12:50:00,10.68,10.7,10.67,10.7,555956.6459625,6.3847,6.3967,6.3787,6.3967,555956.646
2007-05-31 13:00:00,10.7,10.7,10.67,10.67,295285.3538625,6.3967,6.3967,6.3787,6.3787,295285.3539
2007-05-31 13:10:00,10.67,10.68,10.66,10.68,547023.9848625,6.3787,6.3847,6.3727,6.3847,547023.9849
2007-05-31 13:20:00,10.68,10.69,10.63,10.64,720906.353775,6.3847,6.3907,6.3548,6.3608,720906.3538
2007-05-31 13:30:00,10.64,10.68,10.62,10.68,278130.58425,6.3608,6.3847,6.3488,6.3847,278130.5842
2007-05-31 13:40:00,10.68,10.68,10.63,10.67,450591.8479875,6.3847,6.3847,6.3548,6.3787,450591.848
2007-05-31 13:50:00,10.67,10.71,10.66,10.71,317210.9765625,6.3787,6.4026,6.3727,6.4026,317210.9766
2007-05-31 14:00:00,10.71,10.73,10.7,10.72,264528.577575,6.4026,6.4146,6.3967,6.4086,264528.5776
2007-05-31 14:10:00,10.72,10.73,10.69,10.71,146982.8781,6.4086,6.4146,6.3907,6.4026,146982.8781
2007-05-31 14:20:00,10.7,10.74,10.7,10.73,339035.09175,6.3967,6.4206,6.3967,6.4146,339035.0918
2007-05-31 14:30:00,10.73,10.76,10.73,10.75,556565.6910375,6.4146,6.4325,6.4146,6.4265,556565.691
2007-05-31 14:40:00,10.75,10.78,10.73,10.78,398213.9715375,6.4265,6.4445,6.4146,6.4445,398213.9715
2007-05-31 14:50:00,10.77,10.79,10.73,10.73,836320.3954875,6.4385,6.4505,6.4146,6.4146,836320.3955
2007-05-31 15:00:00,10.74,10.76,10.73,10.76,599300.3538,6.4206,6.4325,6.4146,6.4325,599300.3538
2007-05-31 15:10:00,10.75,10.76,10.73,10.75,410293.365525,6.4265,6.4325,6.4146,6.4265,410293.3655
2007-05-31 15:20:00,10.75,10.76,10.73,10.74,291225.0533625,6.4265,6.4325,6.4146,6.4206,291225.0534
2007-05-31 15:30:00,10.74,10.74,10.73,10.73,115921.579275,6.4206,6.4206,6.4146,6.4146,115921.5793
2007-05-31 15:40:00,10.73,10.76,10.69,10.75,781607.84625,6.4146,6.4325,6.3907,6.4265,781607.8462
2007-05-31 15:50:00,10.76,10.78,10.74,10.74,646196.824575,6.4325,6.4445,6.4206,6.4206,646196.8246
2007-06-01 09:30:00,10.82,10.83,10.74,10.79,483175.7595,6.4684,6.4744,6.4206,6.4505,483175.7595
2007-06-01 09:40:00,10.8,10.8,10.77,10.79,198447.1869375,6.4564,6.4564,6.4385,6.4505,198447.1869
2007-06-01 09:50:00,10.8,10.8,10.77,10.78,279957.719475,6.4564,6.4564,6.4385,6.4445,279957.7195
2007-06-01 10:00:00,10.77,10.78,10.76,10.77,225042.1552125,6.4385,6.4445,6.4325,6.4385,225042.1552
2007-06-01 10:10:00,10.76,10.77,10.75,10.76,386743.622625,6.4325,6.4385,6.4265,6.4325,386743.6226
2007-06-01 10:20:00,10.77,10.81,10.76,10.77,358423.0266375,6.4385,6.4624,6.4325,6.4385,358423.0266
2007-06-01 10:30:00,10.77,10.78,10.75,10.77,207176.8330125,6.4385,6.4445,6.4265,6.4385,207176.833
2007-06-01 10:40:00,10.77,10.77,10.7,10.73,580318.4489625,6.4385,6.4385,6.3967,6.4146,580318.449
2007-06-01 10:50:00,10.73,10.74,10.72,10.73,307364.74785,6.4146,6.4206,6.4086,6.4146,307364.7478
2007-06-01 11:00:00,10.74,10.76,10.73,10.74,1025327.3837625,6.4206,6.4325,6.4146,6.4206,1025327.3838
2007-06-01 11:10:00,10.75,10.75,10.73,10.74,488657.165175,6.4265,6.4265,6.4146,6.4206,488657.1652
2007-06-01 11:20:00,10.74,10.77,10.73,10.75,237730.594275,6.4206,6.4385,6.4146,6.4265,237730.5943
2007-06-01 11:30:00,10.76,10.76,10.74,10.74,290514.500775,6.4325,6.4325,6.4206,6.4206,290514.5008
2007-06-01 11:40:00,10.75,10.79,10.74,10.79,263005.9648875,6.4265,6.4505,6.4206,6.4505,263005.9649
2007-06-01 11:50:00,10.79,10.8,10.78,10.8,155814.0316875,6.4505,6.4564,6.4445,6.4564,155814.0317
2007-06-01 12:00:00,10.79,10.81,10.77,10.77,283002.94485,6.4505,6.4624,6.4385,6.4385,283002.9449
2007-06-01 12:10:00,10.77,10.79,10.75,10.79,615846.0783375,6.4385,6.4505,6.4265,6.4505,615846.0783
2007-06-01 12:20:00,10.8,10.8,10.76,10.78,335076.2987625,6.4564,6.4564,6.4325,6.4445,335076.2988
2007-06-01 12:30:00,10.78,10.78,10.76,10.77,122925.5976375,6.4445,6.4445,6.4325,6.4385,122925.5976
2007-06-01 12:40:00,10.77,10.77,10.76,10.76,44358.7829625,6.4385,6.4385,6.4325,6.4325,44358.783
2007-06-01 12:50:00,10.77,10.78,10.76,10.77,170228.0984625,6.4385,6.4445,6.4325,6.4385,170228.0985
2007-06-01 13:00:00,10.76,10.78,10.76,10.78,159975.8397,6.4325,6.4445,6.4325,6.4445,159975.8397
2007-06-01 13:10:00,10.77,10.79,10.77,10.79,136020.06675,6.4385,6.4505,6.4385,6.4505,136020.0668
2007-06-01 13:20:00,10.79,10.81,10.78,10.81,268081.3405125,6.4505,6.4624,6.4445,6.4624,268081.3405
2007-06-01 13:30:00,10.8,10.83,10.8,10.82,268690.3855875,6.4564,6.4744,6.4564,6.4684,268690.3856
2007-06-01 13:40:00,10.82,10.84,10.81,10.83,296706.4590375,6.4684,6.4803,6.4624,6.4744,296706.459
2007-06-01 13:50:00,10.84,10.84,10.82,10.82,343704.437325,6.4803,6.4803,6.4684,6.4684,343704.4373
2007-06-01 14:00:00,10.82,10.84,10.81,10.81,295894.3989375,6.4684,6.4803,6.4624,6.4624,295894.3989
2007-06-01 14:10:00,10.82,10.85,10.81,10.85,580216.94145,6.4684,6.4863,6.4624,6.4863,580216.9414
2007-06-01 14:20:00,10.85,10.85,10.83,10.84,327970.7728875,6.4863,6.4863,6.4744,6.4803,327970.7729
2007-06-01 14:30:00,10.85,10.87,10.84,10.87,613409.8980375,6.4863,6.4983,6.4803,6.4983,613409.898
2007-06-01 14:40:00,10.87,10.89,10.87,10.89,231031.09845,6.4983,6.5102,6.4983,6.5102,231031.0984
2007-06-01 14:50:00,10.88,10.9,10.87,10.9,534843.0833625,6.5043,6.5162,6.4983,6.5162,534843.0834
2007-06-01 15:00:00,10.9,10.92,10.89,10.91,861595.7661,6.5162,6.5282,6.5102,6.5222,861595.7661
2007-06-01 15:10:00,10.91,10.92,10.9,10.91,602345.579175,6.5222,6.5282,6.5162,6.5222,602345.5792
2007-06-01 15:20:00,10.91,10.94,10.9,10.94,735523.435575,6.5222,6.5401,6.5162,6.5401,735523.4356
2007-06-01 15:30:00,10.94,10.95,10.91,10.94,1063494.2084625,6.5401,6.5461,6.5222,6.5401,1063494.2085
2007-06-01 15:40:00,10.94,10.95,10.94,10.95,806274.1717875,6.5401,6.5461,6.5401,6.5461,806274.1718
2007-06-01 15:50:00,10.95,10.95,10.89,10.91,1951481.9278125,6.5461,6.5461,6.5102,6.5222,1951481.9278
2007-06-04 09:30:00,10.84,10.87,10.82,10.84,964422.8762625,6.4803,6.4983,6.4684,6.4803,964422.8763
2007-06-04 09:40:00,10.85,10.85,10.82,10.84,246866.2704,6.4863,6.4863,6.4684,6.4803,246866.2704
2007-06-04 09:50:00,10.84,10.88,10.84,10.87,292037.1134625,6.4803,6.5043,6.4803,6.4983,292037.1135
2007-06-04 10:00:00,10.87,10.93,10.87,10.92,703244.0466,6.4983,6.5341,6.4983,6.5282,703244.0466
2007-06-04 10:10:00,10.92,10.94,10.91,10.93,722124.443925,6.5282,6.5401,6.5222,6.5341,722124.4439
2007-06-04 10:20:00,10.93,10.94,10.92,10.93,332640.1184625,6.5341,6.5401,6.5282,6.5341,332640.1185
2007-06-04 10:30:00,10.93,10.93,10.88,10.89,183221.0600625,6.5341,6.5341,6.5043,6.5102,183221.0601
2007-06-04 10:40:00,10.89,10.92,10.88,10.88,268791.8931,6.5102,6.5282,6.5043,6.5043,268791.8931
2007-06-04 10:50:00,10.88,10.89,10.81,10.81,568543.5775125,6.5043,6.5102,6.4624,6.4624,568543.5775
2007-06-04 11:00:00,10.81,10.83,10.81,10.82,147591.923175,6.4624,6.4744,6.4624,6.4684,147591.9232
2007-06-04 11:10:00,10.83,10.84,10.81,10.81,165152.7228375,6.4744,6.4803,6.4624,6.4624,165152.7228
2007-06-04 11:20:00,10.82,10.82,10.8,10.82,125970.8230125,6.4684,6.4684,6.4564,6.4684,125970.823
2007-06-04 11:30:00,10.82,10.85,10.81,10.85,206364.7729125,6.4684,6.4863,6.4624,6.4863,206364.7729
2007-06-04 11:40:00,10.85,10.87,10.84,10.87,143024.0851125,6.4863,6.4983,6.4803,6.4983,143024.0851
2007-06-04 11:50:00,10.87,10.87,10.85,10.86,201492.4123125,6.4983,6.4983,6.4863,6.4923,201492.4123
2007-06-04 12:00:00,10.86,10.86,10.83,10.84,476374.7561625,6.4923,6.4923,6.4744,6.4803,476374.7562
2007-06-04 12:10:00,10.84,10.84,10.82,10.82,126782.8831125,6.4803,6.4803,6.4684,6.4684,126782.8831
2007-06-04 12:20:00,10.82,10.83,10.81,10.83,241689.3872625,6.4684,6.4744,6.4624,6.4744,241689.3873
2007-06-04 12:30:00,10.83,10.83,10.82,10.83,49434.1585875,6.4744,6.4744,6.4684,6.4744,49434.1586
2007-06-04 12:40:00,10.83,10.84,10.82,10.83,353347.6510125,6.4744,6.4803,6.4684,6.4744,353347.651
2007-06-04 12:50:00,10.83,10.84,10.82,10.83,135614.0367,6.4744,6.4803,6.4684,6.4744,135614.0367
2007-06-04 13:00:00,10.82,10.83,10.82,10.83,111556.7562375,6.4684,6.4744,6.4684,6.4744,111556.7562
2007-06-04 13:10:00,10.82,10.83,10.82,10.83,55930.6393875,6.4684,6.4744,6.4684,6.4744,55930.6394
2007-06-04 13:20:00,10.82,10.85,10.81,10.84,491093.345475,6.4684,6.4863,6.4624,6.4803,491093.3455
2007-06-04 13:30:00,10.84,10.86,10.84,10.86,219154.7194875,6.4803,6.4923,6.4803,6.4923,219154.7195
2007-06-04 13:40:00,10.86,10.87,10.84,10.85,178856.237025,6.4923,6.4983,6.4803,6.4863,178856.237
2007-06-04 13:50:00,10.85,10.85,10.82,10.84,258945.6643875,6.4863,6.4863,6.4684,6.4803,258945.6644
2007-06-04 14:00:00,10.83,10.84,10.83,10.84,44460.290475,6.4744,6.4803,6.4744,6.4803,44460.2905
2007-06-04 14:10:00,10.84,10.86,10.83,10.84,495356.661,6.4803,6.4923,6.4744,6.4803,495356.661
2007-06-04 14:20:00,10.84,10.84,10.82,10.84,157945.68945,6.4803,6.4803,6.4684,6.4803,157945.6894
2007-06-04 14:30:00,10.84,10.84,10.82,10.84,184236.1351875,6.4803,6.4803,6.4684,6.4803,184236.1352
2007-06-04 14:40:00,10.84,10.84,10.83,10.84,188397.9432,6.4803,6.4803,6.4744,6.4803,188397.9432
2007-06-04 14:50:00,10.84,10.84,10.83,10.84,70547.7211875,6.4803,6.4803,6.4744,6.4803,70547.7212
2007-06-04 15:00:00,10.83,10.86,10.83,10.84,355174.7862375,6.4744,6.4923,6.4744,6.4803,355174.7862
2007-06-04 15:10:00,10.84,10.84,10.83,10.84,97244.196975,6.4803,6.4803,6.4744,6.4803,97244.197
2007-06-04 15:20:00,10.84,10.84,10.81,10.84,774400.8128625,6.4803,6.4803,6.4624,6.4803,774400.8129
2007-06-04 15:30:00,10.84,10.85,10.82,10.84,743441.02155,6.4803,6.4863,6.4684,6.4803,743441.0215
2007-06-04 15:40:00,10.85,10.85,10.83,10.84,702939.5240625,6.4863,6.4863,6.4744,6.4803,702939.5241
2007-06-04 15:50:00,10.85,10.86,10.82,10.83,598285.278675,6.4863,6.4923,6.4684,6.4744,598285.2787
2007-06-05 09:30:00,10.86,10.88,10.82,10.84,526316.4523125,6.4923,6.5043,6.4684,6.4803,526316.4523
2007-06-05 09:40:00,10.85,10.86,10.81,10.85,307669.2703875,6.4863,6.4923,6.4624,6.4863,307669.2704
2007-06-05 09:50:00,10.85,10.86,10.84,10.86,173374.83135,6.4863,6.4923,6.4803,6.4923,173374.8314
2007-06-05 10:00:00,10.86,10.88,10.85,10.88,859971.6459,6.4923,6.5043,6.4863,6.5043,859971.6459
2007-06-05 10:10:00,10.88,10.89,10.88,10.89,687002.8446,6.5043,6.5102,6.5043,6.5102,687002.8446
2007-06-05 10:20:00,10.88,10.91,10.86,10.87,1121759.5206375,6.5043,6.5222,6.4923,6.4983,1121759.5206
2007-06-05 10:30:00,10.87,10.89,10.72,10.76,1956963.3334875,6.4983,6.5102,6.4086,6.4325,1956963.3335
2007-06-05 10:40:00,10.76,10.76,10.71,10.73,728722.4322375,6.4325,6.4325,6.4026,6.4146,728722.4322
2007-06-05 10:50:00,10.73,10.76,10.73,10.74,1010101.2568875,6.4146,6.4325,6.4146,6.4206,1010101.2569
2007-06-05 11:00:00,10.74,10.74,10.69,10.7,265543.6527,6.4206,6.4206,6.3907,6.3967,265543.6527
2007-06-05 11:10:00,10.7,10.75,10.65,10.74,1061667.0732375,6.3967,6.4265,6.3668,6.4206,1061667.0732
2007-06-05 11:20:00,10.74,10.74,10.7,10.7,631681.2502875,6.4206,6.4206,6.3967,6.3967,631681.2503
2007-06-05 11:30:00,10.69,10.7,10.68,10.68,251535.615975,6.3907,6.3967,6.3847,6.3847,251535.616
2007-06-05 11:40:00,10.67,10.68,10.58,10.58,564280.2619875,6.3787,6.3847,6.3249,6.3249,564280.262
2007-06-05 11:50:00,10.59,10.64,10.56,10.62,532000.8730125,6.3309,6.3608,6.313,6.3488,532000.873
2007-06-05 12:00:00,10.62,10.63,10.61,10.62,142719.562575,6.3488,6.3548,6.3428,6.3488,142719.5626
2007-06-05 12:10:00,10.62,10.65,10.62,10.62,403187.83965,6.3488,6.3668,6.3488,6.3488,403187.8396
2007-06-05 12:20:00,10.63,10.63,10.58,10.6,491905.405575,6.3548,6.3548,6.3249,6.3369,491905.4056
2007-06-05 12:30:00,10.59,10.6,10.58,10.58,526722.4823625,6.3309,6.3369,6.3249,6.3249,526722.4824
2007-06-05 12:40:00,10.59,10.6,10.58,10.59,107597.96325,6.3309,6.3369,6.3249,6.3309,107597.9632
2007-06-05 12:50:00,10.6,10.62,10.59,10.62,213368.791275,6.3369,6.3488,6.3309,6.3488,213368.7913
2007-06-05 13:00:00,10.61,10.62,10.59,10.61,161396.944875,6.3428,6.3488,6.3309,6.3428,161396.9449
2007-06-05 13:10:00,10.62,10.65,10.61,10.64,299142.6393375,6.3488,6.3668,6.3428,6.3608,299142.6393
2007-06-05 13:20:00,10.63,10.66,10.6,10.64,392225.0283,6.3548,6.3727,6.3369,6.3608,392225.0283
2007-06-05 13:30:00,10.64,10.65,10.63,10.64,209613.0133125,6.3608,6.3668,6.3548,6.3608,209613.0133
2007-06-05 13:40:00,10.64,10.64,10.63,10.63,63746.71785,6.3608,6.3608,6.3548,6.3548,63746.7178
2007-06-05 13:50:00,10.64,10.65,10.63,10.65,152159.7612375,6.3608,6.3668,6.3548,6.3668,152159.7612
2007-06-05 14:00:00,10.65,10.65,10.62,10.63,98360.7796125,6.3668,6.3668,6.3488,6.3548,98360.7796
2007-06-05 14:10:00,10.63,10.64,10.62,10.63,154595.9415375,6.3548,6.3608,6.3488,6.3548,154595.9415
2007-06-05 14:20:00,10.63,10.65,10.63,10.65,84149.7278625,6.3548,6.3668,6.3548,6.3668,84149.7279
2007-06-05 14:30:00,10.65,10.65,10.62,10.64,166167.7979625,6.3668,6.3668,6.3488,6.3608,166167.798
2007-06-05 14:40:00,10.64,10.66,10.63,10.65,300563.7445125,6.3608,6.3727,6.3548,6.3668,300563.7445
2007-06-05 14:50:00,10.65,10.65,10.64,10.64,96229.12185,6.3668,6.3668,6.3608,6.3608,96229.1218
2007-06-05 15:00:00,10.64,10.68,10.63,10.63,356697.398925,6.3608,6.3847,6.3548,6.3548,356697.3989
2007-06-05 15:10:00,10.64,10.65,10.62,10.65,463686.3171,6.3608,6.3668,6.3488,6.3668,463686.3171
2007-06-05 15:20:00,10.65,10.68,10.64,10.67,230828.083425,6.3668,6.3847,6.3608,6.3787,230828.0834
2007-06-05 15:30:00,10.67,10.7,10.66,10.69,288687.36555,6.3787,6.3967,6.3727,6.3907,288687.3656
2007-06-05 15:40:00,10.68,10.7,10.67,10.69,256407.976575,6.3847,6.3967,6.3787,6.3907,256407.9766
2007-06-05 15:50:00,10.69,10.71,10.68,10.68,435264.2136,6.3907,6.4026,6.3847,6.3847,435264.2136
2007-06-06 09:30:00,10.68,10.74,10.65,10.67,600619.9514625,6.3847,6.4206,6.3668,6.3787,600619.9515
2007-06-06 09:40:00,10.67,10.67,10.64,10.64,230422.053375,6.3787,6.3787,6.3608,6.3608,230422.0534
2007-06-06 09:50:00,10.64,10.64,10.58,10.63,370502.420625,6.3608,6.3608,6.3249,6.3548,370502.4206
2007-06-06 10:00:00,10.63,10.64,10.6,10.6,252043.1535375,6.3548,6.3608,6.3369,6.3369,252043.1535
2007-06-06 10:10:00,10.6,10.64,10.6,10.63,218545.6744125,6.3369,6.3608,6.3369,6.3548,218545.6744
2007-06-06 10:20:00,10.63,10.65,10.63,10.63,305334.5976,6.3548,6.3668,6.3548,6.3548,305334.5976
2007-06-06 10:30:00,10.63,10.66,10.61,10.62,516267.208575,6.3548,6.3727,6.3428,6.3488,516267.2086
2007-06-06 10:40:00,10.61,10.61,10.56,10.59,686495.3070375,6.3428,6.3428,6.313,6.3309,686495.307
2007-06-06 10:50:00,10.58,10.59,10.56,10.57,624169.6943625,6.3249,6.3309,6.313,6.3189,624169.6944
2007-06-06 11:00:00,10.56,10.58,10.53,10.54,610060.150125,6.313,6.3249,6.295,6.301,610060.1501
2007-06-06 11:10:00,10.54,10.58,10.52,10.54,330508.4607,6.301,6.3249,6.289,6.301,330508.4607
2007-06-06 11:20:00,10.54,10.54,10.52,10.52,124346.7028125,6.301,6.301,6.289,6.289,124346.7028
2007-06-06 11:30:00,10.52,10.54,10.52,10.54,110338.6660875,6.289,6.301,6.289,6.301,110338.6661
2007-06-06 11:40:00,10.53,10.57,10.53,10.55,272446.16355,6.295,6.3189,6.295,6.307,272446.1636
2007-06-06 11:50:00,10.56,10.62,10.56,10.62,440745.619275,6.313,6.3488,6.313,6.3488,440745.6193
2007-06-06 12:00:00,10.62,10.63,10.61,10.62,214992.911475,6.3488,6.3548,6.3428,6.3488,214992.9115
2007-06-06 12:10:00,10.62,10.62,10.61,10.62,135715.5442125,6.3488,6.3488,6.3428,6.3488,135715.5442
2007-06-06 12:20:00,10.62,10.64,10.62,10.64,271025.058375,6.3488,6.3608,6.3488,6.3608,271025.0584
2007-06-06 12:30:00,10.64,10.66,10.63,10.63,198244.1719125,6.3608,6.3727,6.3548,6.3548,198244.1719
2007-06-06 12:40:00,10.63,10.66,10.63,10.64,188600.958225,6.3548,6.3727,6.3548,6.3608,188600.9582
2007-06-06 12:50:00,10.64,10.64,10.62,10.62,33497.479125,6.3608,6.3608,6.3488,6.3488,33497.4791
2007-06-06 13:00:00,10.62,10.62,10.61,10.62,23042.2053375,6.3488,6.3488,6.3428,6.3488,23042.2053
2007-06-06 13:10:00,10.62,10.62,10.6,10.61,36745.719525,6.3488,6.3488,6.3369,6.3428,36745.7195
2007-06-06 13:20:00,10.6,10.61,10.57,10.57,42633.15525,6.3369,6.3428,6.3189,6.3189,42633.1553
2007-06-06 13:30:00,10.57,10.59,10.57,10.58,131249.2136625,6.3189,6.3309,6.3189,6.3249,131249.2137
2007-06-06 13:40:00,10.58,10.58,10.57,10.58,69532.6460625,6.3249,6.3249,6.3189,6.3249,69532.6461
2007-06-06 13:50:00,10.57,10.62,10.57,10.61,361468.2520125,6.3189,6.3488,6.3189,6.3428,361468.252
2007-06-06 14:00:00,10.61,10.62,10.59,10.62,95315.5542375,6.3428,6.3488,6.3309,6.3488,95315.5542
2007-06-06 14:10:00,10.62,10.64,10.6,10.62,168603.9782625,6.3488,6.3608,6.3369,6.3488,168603.9783
2007-06-06 14:20:00,10.62,10.63,10.62,10.63,58468.3272,6.3488,6.3548,6.3488,6.3548,58468.3272
2007-06-06 14:30:00,10.63,10.65,10.62,10.64,189819.048375,6.3548,6.3668,6.3488,6.3608,189819.0484
2007-06-06 14:40:00,10.63,10.68,10.61,10.62,434452.1535,6.3548,6.3847,6.3428,6.3488,434452.1535
2007-06-06 14:50:00,10.63,10.65,10.62,10.64,129422.0784375,6.3548,6.3668,6.3488,6.3608,129422.0784
2007-06-06 15:00:00,10.64,10.66,10.64,10.66,226158.73785,6.3608,6.3727,6.3608,6.3727,226158.7378
2007-06-06 15:10:00,10.66,10.69,10.65,10.68,207075.3255,6.3727,6.3907,6.3668,6.3847,207075.3255
2007-06-06 15:20:00,10.69,10.7,10.67,10.68,382581.8146125,6.3907,6.3967,6.3787,6.3847,382581.8146
2007-06-06 15:30:00,10.67,10.68,10.67,10.67,138659.262075,6.3787,6.3847,6.3787,6.3787,138659.2621
2007-06-06 15:40:00,10.67,10.68,10.67,10.68,86078.3706,6.3787,6.3847,6.3787,6.3847,86078.3706
2007-06-06 15:50:00,10.68,10.68,10.59,10.62,438004.9164375,6.3847,6.3847,6.3309,6.3488,438004.9164
2007-06-07 09:30:00,10.68,10.69,10.65,10.66,330914.49075,6.3847,6.3907,6.3668,6.3727,330914.4908
2007-06-07 09:40:00,10.65,10.7,10.64,10.68,451302.400575,6.3668,6.3967,6.3608,6.3847,451302.4006
2007-06-07 09:50:00,10.68,10.69,10.66,10.68,604680.2519625,6.3847,6.3907,6.3727,6.3847,604680.252
2007-06-07 10:00:00,10.68,10.72,10.68,10.69,817439.9981625,6.3847,6.4086,6.3847,6.3907,817439.9982
2007-06-07 10:10:00,10.69,10.72,10.68,10.68,472111.4406375,6.3907,6.4086,6.3847,6.3847,472111.4406
2007-06-07 10:20:00,10.68,10.73,10.68,10.68,362686.3421625,6.3847,6.4146,6.3847,6.3847,362686.3422
2007-06-07 10:30:00,10.68,10.73,10.68,10.7,224128.5876,6.3847,6.4146,6.3847,6.3967,224128.5876
2007-06-07 10:40:00,10.7,10.7,10.66,10.69,365833.07505,6.3967,6.3967,6.3727,6.3907,365833.075
2007-06-07 10:50:00,10.69,10.7,10.67,10.68,304218.0149625,6.3907,6.3967,6.3787,6.3847,304218.015
2007-06-07 11:00:00,10.68,10.69,10.63,10.63,350200.918125,6.3847,6.3907,6.3548,6.3548,350200.9181
2007-06-07 11:10:00,10.63,10.64,10.6,10.62,754505.3404125,6.3548,6.3608,6.3369,6.3488,754505.3404
2007-06-07 11:20:00,10.63,10.67,10.63,10.67,370603.9281375,6.3548,6.3787,6.3548,6.3787,370603.9281
2007-06-07 11:30:00,10.68,10.7,10.66,10.7,336700.4189625,6.3847,6.3967,6.3727,6.3967,336700.419
2007-06-07 11:40:00,10.69,10.7,10.64,10.64,271938.6259875,6.3907,6.3967,6.3608,6.3608,271938.626
2007-06-07 11:50:00,10.65,10.65,10.62,10.64,792164.62755,6.3668,6.3668,6.3488,6.3608,792164.6276
2007-06-07 12:00:00,10.64,10.65,10.63,10.64,328478.31045,6.3608,6.3668,6.3548,6.3608,328478.3104
2007-06-07 12:10:00,10.64,10.66,10.63,10.65,528143.5875375,6.3608,6.3727,6.3548,6.3668,528143.5875
2007-06-07 12:20:00,10.65,10.65,10.64,10.65,301984.8496875,6.3668,6.3668,6.3608,6.3668,301984.8497
2007-06-07 12:30:00,10.65,10.68,10.64,10.65,341674.287075,6.3668,6.3847,6.3608,6.3668,341674.2871
2007-06-07 12:40:00,10.65,10.68,10.62,10.62,595240.0533,6.3668,6.3847,6.3488,6.3488,595240.0533
2007-06-07 12:50:00,10.62,10.66,10.62,10.66,829316.377125,6.3488,6.3727,6.3488,6.3727,829316.3771
2007-06-07 13:00:00,10.65,10.67,10.64,10.65,188194.928175,6.3668,6.3787,6.3608,6.3668,188194.9282
2007-06-07 13:10:00,10.65,10.65,10.62,10.62,238847.1769125,6.3668,6.3668,6.3488,6.3488,238847.1769
2007-06-07 13:20:00,10.62,10.64,10.62,10.62,746689.26195,6.3488,6.3608,6.3488,6.3488,746689.262
2007-06-07 13:30:00,10.62,10.63,10.6,10.6,842410.8462375,6.3488,6.3548,6.3369,6.3369,842410.8462
2007-06-07 13:40:00,10.6,10.6,10.55,10.55,1060042.9530375,6.3369,6.3369,6.307,6.307,1060042.953
2007-06-07 13:50:00,10.56,10.58,10.55,10.57,604477.2369375,6.313,6.3249,6.307,6.3189,604477.2369
2007-06-07 14:00:00,10.58,10.58,10.56,10.56,236817.0266625,6.3249,6.3249,6.313,6.313,236817.0267
2007-06-07 14:10:00,10.56,10.57,10.55,10.57,416485.3237875,6.313,6.3189,6.307,6.3189,416485.3238
2007-06-07 14:20:00,10.56,10.58,10.55,10.58,325737.6076125,6.313,6.3249,6.307,6.3249,325737.6076
2007-06-07 14:30:00,10.58,10.58,10.56,10.58,453535.56585,6.3249,6.3249,6.313,6.3249,453535.5658
2007-06-07 14:40:00,10.58,10.59,10.56,10.58,362787.849675,6.3249,6.3309,6.313,6.3249,362787.8497
2007-06-07 14:50:00,10.58,10.58,10.57,10.58,174389.906475,6.3249,6.3249,6.3189,6.3249,174389.9065
2007-06-07 15:00:00,10.58,10.59,10.57,10.59,417195.876375,6.3249,6.3309,6.3189,6.3309,417195.8764
2007-06-07 15:10:00,10.59,10.61,10.58,10.6,903822.8913,6.3309,6.3428,6.3249,6.3369,903822.8913
2007-06-07 15:20:00,10.6,10.6,10.58,10.59,390702.4156125,6.3369,6.3369,6.3249,6.3309,390702.4156
2007-06-07 15:30:00,10.59,10.62,10.58,10.61,513424.998225,6.3309,6.3488,6.3249,6.3428,513424.9982
2007-06-07 15:40:00,10.6,10.61,10.57,10.59,742121.4238875,6.3369,6.3428,6.3189,6.3309,742121.4239
2007-06-07 15:50:00,10.58,10.59,10.54,10.55,1585445.8377375,6.3249,6.3309,6.301,6.307,1585445.8377
2007-06-08 09:30:00,10.3,10.42,10.22,10.29,1231523.4825,6.3698,6.444,6.3203,6.3636,1231523.4825
2007-06-08 09:40:00,10.28,10.32,10.22,10.31,965179.89,6.3574,6.3821,6.3203,6.3759,965179.89
2007-06-08 09:50:00,10.32,10.37,10.31,10.36,420776.415,6.3821,6.4131,6.3759,6.4069,420776.415
2007-06-08 10:00:00,10.36,10.4,10.34,10.4,873974.6325,6.4069,6.4316,6.3945,6.4316,873974.6325
2007-06-08 10:10:00,10.4,10.42,10.38,10.38,1179406.1925,6.4316,6.444,6.4192,6.4192,1179406.1925
2007-06-08 10:20:00,10.38,10.4,10.36,10.38,699846.3225,6.4192,6.4316,6.4069,6.4192,699846.3225
2007-06-08 10:30:00,10.38,10.4,10.36,10.39,725399.955,6.4192,6.4316,6.4069,6.4254,725399.955
2007-06-08 10:40:00,10.39,10.42,10.37,10.4,919627.7625,6.4254,6.444,6.4131,6.4316,919627.7625
2007-06-08 10:50:00,10.4,10.4,10.39,10.4,381385.44,6.4316,6.4316,6.4254,6.4316,381385.44
2007-06-08 11:00:00,10.4,10.4,10.39,10.4,852966.1125,6.4316,6.4316,6.4254,6.4316,852966.1125
2007-06-08 11:10:00,10.4,10.4,10.38,10.4,382799.475,6.4316,6.4316,6.4192,6.4316,382799.475
2007-06-08 11:20:00,10.4,10.41,10.39,10.41,600358.86,6.4316,6.4378,6.4254,6.4378,600358.86
2007-06-08 11:30:00,10.41,10.43,10.4,10.43,143625.555,6.4378,6.4502,6.4316,6.4502,143625.555
2007-06-08 11:40:00,10.43,10.43,10.4,10.41,107062.65,6.4502,6.4502,6.4316,6.4378,107062.65
2007-06-08 11:50:00,10.41,10.41,10.4,10.41,172108.26,6.4378,6.4378,6.4316,6.4378,172108.26
2007-06-08 12:00:00,10.41,10.41,10.4,10.41,205136.0775,6.4378,6.4378,6.4316,6.4378,205136.0775
2007-06-08 12:10:00,10.41,10.41,10.4,10.4,165644.1,6.4378,6.4378,6.4316,6.4316,165644.1
2007-06-08 12:20:00,10.41,10.42,10.41,10.42,94740.345,6.4378,6.444,6.4378,6.444,94740.345
2007-06-08 12:30:00,10.42,10.42,10.4,10.4,78882.9525,6.444,6.444,6.4316,6.4316,78882.9525
2007-06-08 12:40:00,10.41,10.42,10.4,10.41,211701.24,6.4378,6.444,6.4316,6.4378,211701.24
2007-06-08 12:50:00,10.42,10.44,10.41,10.44,445825.035,6.444,6.4563,6.4378,6.4563,445825.035
2007-06-08 13:00:00,10.44,10.46,10.43,10.44,375729.3,6.4563,6.4687,6.4502,6.4563,375729.3
2007-06-08 13:10:00,10.43,10.46,10.43,10.45,495316.26,6.4502,6.4687,6.4502,6.4625,495316.26
2007-06-08 13:20:00,10.44,10.45,10.43,10.45,147362.6475,6.4563,6.4625,6.4502,6.4625,147362.6475
2007-06-08 13:30:00,10.45,10.47,10.45,10.47,405424.035,6.4625,6.4749,6.4625,6.4749,405424.035
2007-06-08 13:40:00,10.47,10.48,10.46,10.47,695503.215,6.4749,6.4811,6.4687,6.4749,695503.215
2007-06-08 13:50:00,10.47,10.47,10.45,10.46,348357.6225,6.4749,6.4749,6.4625,6.4687,348357.6225
2007-06-08 14:00:00,10.46,10.46,10.45,10.46,205338.0825,6.4687,6.4687,6.4625,6.4687,205338.0825
2007-06-08 14:10:00,10.46,10.47,10.44,10.45,226851.615,6.4687,6.4749,6.4563,6.4625,226851.615
2007-06-08 14:20:00,10.45,10.45,10.43,10.44,205641.09,6.4625,6.4625,6.4502,6.4563,205641.09
2007-06-08 14:30:00,10.43,10.44,10.42,10.44,206651.115,6.4502,6.4563,6.444,6.4563,206651.115
2007-06-08 14:40:00,10.44,10.44,10.43,10.44,86963.1525,6.4563,6.4563,6.4502,6.4563,86963.1525
2007-06-08 14:50:00,10.44,10.46,10.43,10.45,409969.1475,6.4563,6.4687,6.4502,6.4625,409969.1475
2007-06-08 15:00:00,10.44,10.46,10.44,10.45,284120.0325,6.4563,6.4687,6.4563,6.4625,284120.0325
2007-06-08 15:10:00,10.45,10.47,10.45,10.46,361083.9375,6.4625,6.4749,6.4625,6.4687,361083.9375
2007-06-08 15:20:00,10.46,10.46,10.43,10.45,424412.505,6.4687,6.4687,6.4502,6.4625,424412.505
2007-06-08 15:30:00,10.45,10.45,10.41,10.44,297351.36,6.4625,6.4625,6.4378,6.4563,297351.36
2007-06-08 15:40:00,10.44,10.47,10.43,10.47,351286.695,6.4563,6.4749,6.4502,6.4749,351286.695
2007-06-08 15:50:00,10.47,10.48,10.44,10.47,829634.535,6.4749,6.4811,6.4563,6.4749,829634.535
2007-06-11 09:30:00,10.41,10.43,10.38,10.41,515516.76,6.4378,6.4502,6.4192,6.4378,515516.76
2007-06-11 09:40:00,10.41,10.45,10.4,10.44,371184.1875,6.4378,6.4625,6.4316,6.4563,371184.1875
2007-06-11 09:50:00,10.44,10.45,10.42,10.44,309673.665,6.4563,6.4625,6.444,6.4563,309673.665
2007-06-11 10:00:00,10.44,10.45,10.41,10.41,365326.0425,6.4563,6.4625,6.4378,6.4378,365326.0425
2007-06-11 10:10:00,10.42,10.42,10.4,10.41,411080.175,6.444,6.444,6.4316,6.4378,411080.175
2007-06-11 10:20:00,10.41,10.42,10.37,10.4,254829.3075,6.4378,6.444,6.4131,6.4316,254829.3075
2007-06-11 10:30:00,10.4,10.41,10.37,10.38,459157.365,6.4316,6.4378,6.4131,6.4192,459157.365
2007-06-11 10:40:00,10.39,10.42,10.38,10.42,320379.93,6.4254,6.444,6.4192,6.444,320379.93
2007-06-11 10:50:00,10.42,10.44,10.42,10.43,231497.73,6.444,6.4563,6.444,6.4502,231497.73
2007-06-11 11:00:00,10.43,10.44,10.42,10.42,1087291.9125,6.4502,6.4563,6.444,6.444,1087291.9125
2007-06-11 11:10:00,10.42,10.43,10.4,10.42,309269.655,6.444,6.4502,6.4316,6.444,309269.655
2007-06-11 11:20:00,10.41,10.42,10.4,10.41,279170.91,6.4378,6.444,6.4316,6.4378,279170.91
2007-06-11 11:30:00,10.41,10.41,10.38,10.4,292200.2325,6.4378,6.4378,6.4192,6.4316,292200.2325
2007-06-11 11:40:00,10.4,10.41,10.38,10.38,147261.645,6.4316,6.4378,6.4192,6.4192,147261.645
2007-06-11 11:50:00,10.39,10.41,10.38,10.39,166755.1275,6.4254,6.4378,6.4192,6.4254,166755.1275
2007-06-11 12:00:00,10.39,10.4,10.38,10.38,135040.3425,6.4254,6.4316,6.4192,6.4192,135040.3425
2007-06-11 12:10:00,10.39,10.39,10.37,10.38,115647.8625,6.4254,6.4254,6.4131,6.4192,115647.8625
2007-06-11 12:20:00,10.37,10.38,10.36,10.37,215337.33,6.4131,6.4192,6.4069,6.4131,215337.33
2007-06-11 12:30:00,10.37,10.37,10.36,10.36,94437.3375,6.4131,6.4131,6.4069,6.4069,94437.3375
2007-06-11 12:40:00,10.37,10.38,10.36,10.38,497235.3075,6.4131,6.4192,6.4069,6.4192,497235.3075
2007-06-11 12:50:00,10.38,10.38,10.37,10.38,105446.61,6.4192,6.4192,6.4131,6.4192,105446.61
2007-06-11 13:00:00,10.38,10.38,10.36,10.37,402292.9575,6.4192,6.4192,6.4069,6.4131,402292.9575
2007-06-11 13:10:00,10.38,10.38,10.36,10.37,484609.995,6.4192,6.4192,6.4069,6.4131,484609.995
2007-06-11 13:20:00,10.36,10.37,10.36,10.37,92720.295,6.4069,6.4131,6.4069,6.4131,92720.295
2007-06-11 13:30:00,10.37,10.39,10.36,10.37,880337.79,6.4131,6.4254,6.4069,6.4131,880337.79
2007-06-11 13:40:00,10.37,10.37,10.36,10.37,131101.245,6.4131,6.4131,6.4069,6.4131,131101.245
2007-06-11 13:50:00,10.37,10.37,10.36,10.36,161705.0025,6.4131,6.4131,6.4069,6.4069,161705.0025
2007-06-11 14:00:00,10.36,10.38,10.36,10.38,587430.54,6.4069,6.4192,6.4069,6.4192,587430.54
2007-06-11 14:10:00,10.38,10.38,10.36,10.37,291695.22,6.4192,6.4192,6.4069,6.4131,291695.22
2007-06-11 14:20:00,10.37,10.37,10.36,10.37,77165.91,6.4131,6.4131,6.4069,6.4131,77165.91
2007-06-11 14:30:00,10.37,10.37,10.36,10.37,108375.6825,6.4131,6.4131,6.4069,6.4131,108375.6825
2007-06-11 14:40:00,10.37,10.37,10.36,10.36,204934.0725,6.4131,6.4131,6.4069,6.4069,204934.0725
2007-06-11 14:50:00,10.37,10.37,10.34,10.35,294725.295,6.4131,6.4131,6.3945,6.4007,294725.295
2007-06-11 15:00:00,10.35,10.36,10.34,10.36,199277.9325,6.4007,6.4069,6.3945,6.4069,199277.9325
2007-06-11 15:10:00,10.35,10.37,10.35,10.37,320884.9425,6.4007,6.4131,6.4007,6.4131,320884.9425
2007-06-11 15:20:00,10.36,10.37,10.36,10.37,275534.82,6.4069,6.4131,6.4069,6.4131,275534.82
2007-06-11 15:30:00,10.37,10.38,10.36,10.38,556321.77,6.4131,6.4192,6.4069,6.4192,556321.77
2007-06-11 15:40:00,10.38,10.38,10.37,10.38,512789.6925,6.4192,6.4192,6.4131,6.4192,512789.6925
2007-06-11 15:50:00,10.38,10.39,10.36,10.37,981542.295,6.4192,6.4254,6.4069,6.4131,981542.295
2007-06-12 09:30:00,10.29,10.29,10.23,10.24,367245.09,6.3636,6.3636,6.3265,6.3327,367245.09
2007-06-12 09:40:00,10.23,10.26,10.21,10.25,599449.8375,6.3265,6.345,6.3141,6.3388,599449.8375
2007-06-12 09:50:00,10.24,10.25,10.2,10.2,563896.9575,6.3327,6.3388,6.3079,6.3079,563896.9575
2007-06-12 10:00:00,10.2,10.23,10.19,10.19,174633.3225,6.3079,6.3265,6.3017,6.3017,174633.3225
2007-06-12 10:10:00,10.19,10.21,10.16,10.17,328359.1275,6.3017,6.3141,6.2832,6.2894,328359.1275
2007-06-12 10:20:00,10.17,10.2,10.17,10.19,263111.5125,6.2894,6.3079,6.2894,6.3017,263111.5125
2007-06-12 10:30:00,10.19,10.19,10.16,10.17,363305.9925,6.3017,6.3017,6.2832,6.2894,363305.9925
2007-06-12 10:40:00,10.16,10.17,10.16,10.17,45350.1225,6.2832,6.2894,6.2832,6.2894,45350.1225
2007-06-12 10:50:00,10.16,10.17,10.14,10.15,375022.2825,6.2832,6.2894,6.2708,6.277,375022.2825
2007-06-12 11:00:00,10.15,10.15,10.13,10.13,175239.3375,6.277,6.277,6.2646,6.2646,175239.3375
2007-06-12 11:10:00,10.14,10.16,10.13,10.15,246749.1075,6.2708,6.2832,6.2646,6.277,246749.1075
2007-06-12 11:20:00,10.15,10.17,10.15,10.17,324016.02,6.277,6.2894,6.277,6.2894,324016.02
2007-06-12 11:30:00,10.17,10.23,10.16,10.22,1088200.935,6.2894,6.3265,6.2832,6.3203,1088200.935
2007-06-12 11:40:00,10.22,10.23,10.19,10.21,271393.7175,6.3203,6.3265,6.3017,6.3141,271393.7175
2007-06-12 11:50:00,10.21,10.23,10.2,10.22,105345.6075,6.3141,6.3265,6.3079,6.3203,105345.6075
2007-06-12 12:00:00,10.22,10.22,10.2,10.2,49996.2375,6.3203,6.3203,6.3079,6.3079,49996.2375
2007-06-12 12:10:00,10.2,10.22,10.2,10.22,59490.4725,6.3079,6.3203,6.3079,6.3203,59490.4725
2007-06-12 12:20:00,10.22,10.22,10.21,10.22,144837.585,6.3203,6.3203,6.3141,6.3203,144837.585
2007-06-12 12:30:00,10.21,10.23,10.21,10.22,143928.5625,6.3141,6.3265,6.3141,6.3203,143928.5625
2007-06-12 12:40:00,10.23,10.23,10.21,10.21,80094.9825,6.3265,6.3265,6.3141,6.3141,80094.9825
2007-06-12 12:50:00,10.21,10.22,10.2,10.21,139282.4475,6.3141,6.3203,6.3079,6.3141,139282.4475
2007-06-12 13:00:00,10.21,10.21,10.18,10.18,181501.4925,6.3141,6.3141,6.2956,6.2956,181501.4925
2007-06-12 13:10:00,10.19,10.25,10.18,10.24,233416.7775,6.3017,6.3388,6.2956,6.3327,233416.7775
2007-06-12 13:20:00,10.23,10.25,10.23,10.23,151705.755,6.3265,6.3388,6.3265,6.3265,151705.755
2007-06-12 13:30:00,10.24,10.24,10.23,10.24,79185.96,6.3327,6.3327,6.3265,6.3327,79185.96
2007-06-12 13:40:00,10.24,10.26,10.23,10.26,217761.39,6.3327,6.345,6.3265,6.345,217761.39
2007-06-12 13:50:00,10.26,10.26,10.24,10.25,369669.15,6.345,6.345,6.3327,6.3388,369669.15
2007-06-12 14:00:00,10.25,10.26,10.24,10.25,234729.81,6.3388,6.345,6.3327,6.3388,234729.81
2007-06-12 14:10:00,10.25,10.26,10.24,10.25,385122.5325,6.3388,6.345,6.3327,6.3388,385122.5325
2007-06-12 14:20:00,10.25,10.25,10.24,10.25,47471.175,6.3388,6.3388,6.3327,6.3388,47471.175
2007-06-12 14:30:00,10.25,10.25,10.24,10.24,520869.8925,6.3388,6.3388,6.3327,6.3327,520869.8925
2007-06-12 14:40:00,10.24,10.25,10.24,10.25,158472.9225,6.3327,6.3388,6.3327,6.3388,158472.9225
2007-06-12 14:50:00,10.24,10.25,10.24,10.25,175643.3475,6.3327,6.3388,6.3327,6.3388,175643.3475
2007-06-12 15:00:00,10.25,10.26,10.22,10.25,569654.1,6.3388,6.345,6.3203,6.3388,569654.1
2007-06-12 15:10:00,10.24,10.25,10.19,10.2,601873.8975,6.3327,6.3388,6.3017,6.3079,601873.8975
2007-06-12 15:20:00,10.2,10.2,10.17,10.17,168573.1725,6.3079,6.3079,6.2894,6.2894,168573.1725
2007-06-12 15:30:00,10.17,10.18,10.17,10.18,288362.1375,6.2894,6.2956,6.2894,6.2956,288362.1375
2007-06-12 15:40:00,10.18,10.18,10.17,10.17,288968.1525,6.2956,6.2956,6.2894,6.2894,288968.1525
2007-06-12 15:50:00,10.18,10.2,10.15,10.17,639446.8275,6.2956,6.3079,6.277,6.2894,639446.8275
2007-06-13 09:30:00,10.17,10.19,10.15,10.18,486933.0525,6.2894,6.3017,6.277,6.2956,486933.0525
2007-06-13 09:40:00,10.18,10.22,10.17,10.2,473196.7125,6.2956,6.3203,6.2894,6.3079,473196.7125
2007-06-13 09:50:00,10.21,10.25,10.19,10.25,665606.475,6.3141,6.3388,6.3017,6.3388,665606.475
2007-06-13 10:00:00,10.25,10.26,10.24,10.25,162311.0175,6.3388,6.345,6.3327,6.3388,162311.0175
2007-06-13 10:10:00,10.25,10.28,10.24,10.26,308360.6325,6.3388,6.3574,6.3327,6.345,308360.6325
2007-06-13 10:20:00,10.26,10.27,10.25,10.27,437441.8275,6.345,6.3512,6.3388,6.3512,437441.8275
2007-06-13 10:30:00,10.27,10.27,10.25,10.26,394313.76,6.3512,6.3512,6.3388,6.345,394313.76
2007-06-13 10:40:00,10.25,10.26,10.25,10.26,389061.63,6.3388,6.345,6.3388,6.345,389061.63
2007-06-13 10:50:00,10.26,10.27,10.25,10.27,311491.71,6.345,6.3512,6.3388,6.3512,311491.71
2007-06-13 11:00:00,10.27,10.28,10.26,10.27,465419.52,6.3512,6.3574,6.345,6.3512,465419.52
2007-06-13 11:10:00,10.26,10.27,10.22,10.22,268666.65,6.345,6.3512,6.3203,6.3203,268666.65
2007-06-13 11:20:00,10.22,10.24,10.2,10.21,404010.0,6.3203,6.3327,6.3079,6.3141,404010.0
2007-06-13 11:30:00,10.21,10.25,10.21,10.25,239880.9375,6.3141,6.3388,6.3141,6.3388,239880.9375
2007-06-13 11:40:00,10.25,10.26,10.24,10.25,323208.0,6.3388,6.345,6.3327,6.3388,323208.0
2007-06-13 11:50:00,10.25,10.27,10.25,10.27,298765.395,6.3388,6.3512,6.3388,6.3512,298765.395
2007-06-13 12:00:00,10.27,10.27,10.25,10.26,365023.035,6.3512,6.3512,6.3388,6.345,365023.035
2007-06-13 12:10:00,10.26,10.26,10.23,10.24,196348.86,6.345,6.345,6.3265,6.3327,196348.86
2007-06-13 12:20:00,10.24,10.24,10.23,10.24,82014.03,6.3327,6.3327,6.3265,6.3327,82014.03
2007-06-13 12:30:00,10.24,10.25,10.24,10.25,98780.445,6.3327,6.3388,6.3327,6.3388,98780.445
2007-06-13 12:40:00,10.25,10.26,10.24,10.25,240890.9625,6.3388,6.345,6.3327,6.3388,240890.9625
2007-06-13 12:50:00,10.24,10.25,10.24,10.24,136151.37,6.3327,6.3388,6.3327,6.3327,136151.37
2007-06-13 13:00:00,10.25,10.25,10.22,10.22,141100.4925,6.3388,6.3388,6.3203,6.3203,141100.4925
2007-06-13 13:10:00,10.22,10.24,10.21,10.22,265939.5825,6.3203,6.3327,6.3141,6.3203,265939.5825
2007-06-13 13:20:00,10.22,10.22,10.17,10.19,494104.23,6.3203,6.3203,6.2894,6.3017,494104.23
2007-06-13 13:30:00,10.2,10.22,10.19,10.22,256950.36,6.3079,6.3203,6.3017,6.3203,256950.36
2007-06-13 13:40:00,10.21,10.23,10.2,10.23,161300.9925,6.3141,6.3265,6.3079,6.3265,161300.9925
2007-06-13 13:50:00,10.23,10.24,10.22,10.24,312299.73,6.3265,6.3327,6.3203,6.3327,312299.73
2007-06-13 14:00:00,10.24,10.25,10.23,10.24,352094.715,6.3327,6.3388,6.3265,6.3327,352094.715
2007-06-13 14:10:00,10.24,10.26,10.22,10.23,920132.775,6.3327,6.345,6.3203,6.3265,920132.775
2007-06-13 14:20:00,10.23,10.27,10.23,10.27,739338.3,6.3265,6.3512,6.3265,6.3512,739338.3
2007-06-13 14:30:00,10.27,10.27,10.26,10.27,202813.02,6.3512,6.3512,6.345,6.3512,202813.02
2007-06-13 14:40:00,10.26,10.27,10.26,10.27,303714.5175,6.345,6.3512,6.345,6.3512,303714.5175
2007-06-13 14:50:00,10.26,10.27,10.25,10.25,305128.5525,6.345,6.3512,6.3388,6.3388,305128.5525
2007-06-13 15:00:00,10.26,10.26,10.23,10.23,1219302.18,6.345,6.345,6.3265,6.3265,1219302.18
2007-06-13 15:10:00,10.24,10.27,10.22,10.27,446229.045,6.3327,6.3512,6.3203,6.3512,446229.045
2007-06-13 15:20:00,10.27,10.29,10.26,10.28,449764.1325,6.3512,6.3636,6.345,6.3574,449764.1325
2007-06-13 15:30:00,10.29,10.29,10.26,10.27,436936.815,6.3636,6.3636,6.345,6.3512,436936.815
2007-06-13 15:40:00,10.27,10.28,10.26,10.28,330783.1875,6.3512,6.3574,6.345,6.3574,330783.1875
2007-06-13 15:50:00,10.28,10.29,10.27,10.28,1288185.885,6.3574,6.3636,6.3512,6.3574,1288185.885
2007-06-14 09:30:00,10.34,10.37,10.3,10.37,890337.0375,6.3945,6.4131,6.3698,6.4131,890337.0375
2007-06-14 09:40:00,10.37,10.37,10.35,10.37,586925.5275,6.4131,6.4131,6.4007,6.4131,586925.5275
2007-06-14 09:50:00,10.37,10.39,10.35,10.39,862056.3375,6.4131,6.4254,6.4007,6.4254,862056.3375
2007-06-14 10:00:00,10.38,10.4,10.38,10.4,1018004.1975,6.4192,6.4316,6.4192,6.4316,1018004.1975
2007-06-14 10:10:00,10.4,10.41,10.38,10.4,1132945.0425,6.4316,6.4378,6.4192,6.4316,1132945.0425
2007-06-14 10:20:00,10.4,10.43,10.4,10.43,744489.4275,6.4316,6.4502,6.4316,6.4502,744489.4275
2007-06-14 10:30:00,10.43,10.48,10.42,10.47,1370300.9175,6.4502,6.4811,6.444,6.4749,1370300.9175
2007-06-14 10:40:00,10.47,10.47,10.46,10.47,877004.7075,6.4749,6.4749,6.4687,6.4749,877004.7075
2007-06-14 10:50:00,10.47,10.49,10.35,10.49,495417.2625,6.4749,6.4873,6.4007,6.4873,495417.2625
2007-06-14 11:00:00,10.49,10.52,10.48,10.5,886195.935,6.4873,6.5058,6.4811,6.4934,886195.935
2007-06-14 11:10:00,10.5,10.5,10.46,10.46,558745.83,6.4934,6.4934,6.4687,6.4687,558745.83
2007-06-14 11:20:00,10.46,10.47,10.45,10.46,494508.24,6.4687,6.4749,6.4625,6.4687,494508.24
2007-06-14 11:30:00,10.46,10.46,10.43,10.46,564401.97,6.4687,6.4687,6.4502,6.4687,564401.97
2007-06-14 11:40:00,10.46,10.47,10.45,10.45,544706.4825,6.4687,6.4749,6.4625,6.4625,544706.4825
2007-06-14 11:50:00,10.45,10.46,10.44,10.45,152008.7625,6.4625,6.4687,6.4563,6.4625,152008.7625
2007-06-14 12:00:00,10.45,10.46,10.44,10.45,232911.765,6.4625,6.4687,6.4563,6.4625,232911.765
2007-06-14 12:10:00,10.45,10.48,10.44,10.47,522990.945,6.4625,6.4811,6.4563,6.4749,522990.945
2007-06-14 12:20:00,10.48,10.53,10.47,10.47,937707.21,6.4811,6.512,6.4749,6.4749,937707.21
2007-06-14 12:30:00,10.47,10.48,10.45,10.46,462692.4525,6.4749,6.4811,6.4625,6.4687,462692.4525
2007-06-14 12:40:00,10.47,10.47,10.44,10.46,311087.7,6.4749,6.4749,6.4563,6.4687,311087.7
2007-06-14 12:50:00,10.45,10.47,10.44,10.45,370881.18,6.4625,6.4749,6.4563,6.4625,370881.18
2007-06-14 13:00:00,10.45,10.46,10.45,10.46,176956.38,6.4625,6.4687,6.4625,6.4687,176956.38
2007-06-14 13:10:00,10.46,10.47,10.45,10.47,207459.135,6.4687,6.4749,6.4625,6.4749,207459.135
2007-06-14 13:20:00,10.47,10.48,10.45,10.48,561775.905,6.4749,6.4811,6.4625,6.4811,561775.905
2007-06-14 13:30:00,10.47,10.51,10.47,10.48,579754.35,6.4749,6.4996,6.4749,6.4811,579754.35
2007-06-14 13:40:00,10.48,10.48,10.47,10.47,520263.8775,6.4811,6.4811,6.4749,6.4749,520263.8775
2007-06-14 13:50:00,10.47,10.47,10.46,10.47,243719.0325,6.4749,6.4749,6.4687,6.4749,243719.0325
2007-06-14 14:00:00,10.47,10.47,10.46,10.47,255435.3225,6.4749,6.4749,6.4687,6.4749,255435.3225
2007-06-14 14:10:00,10.47,10.47,10.44,10.47,638638.8075,6.4749,6.4749,6.4563,6.4749,638638.8075
2007-06-14 14:20:00,10.47,10.47,10.47,10.47,184127.5575,6.4749,6.4749,6.4749,6.4749,184127.5575
2007-06-14 14:30:00,10.47,10.49,10.47,10.48,327753.1125,6.4749,6.4873,6.4749,6.4811,327753.1125
2007-06-14 14:40:00,10.49,10.49,10.48,10.49,115849.8675,6.4873,6.4873,6.4811,6.4873,115849.8675
2007-06-14 14:50:00,10.49,10.49,10.48,10.49,144635.58,6.4873,6.4873,6.4811,6.4873,144635.58
2007-06-14 15:00:00,10.48,10.49,10.48,10.48,132717.285,6.4811,6.4873,6.4811,6.4811,132717.285
2007-06-14 15:10:00,10.48,10.49,10.48,10.49,118778.94,6.4811,6.4873,6.4811,6.4873,118778.94
2007-06-14 15:20:00,10.49,10.5,10.47,10.5,589955.6025,6.4873,6.4934,6.4749,6.4934,589955.6025
2007-06-14 15:30:00,10.5,10.54,10.49,10.53,823877.3925,6.4934,6.5182,6.4873,6.512,823877.3925
2007-06-14 15:40:00,10.53,10.54,10.51,10.53,867510.4725,6.512,6.5182,6.4996,6.512,867510.4725
2007-06-14 15:50:00,10.54,10.54,10.48,10.51,912759.5925,6.5182,6.5182,6.4811,6.4996,912759.5925
2007-06-15 09:30:00,10.51,10.62,10.51,10.61,1257683.13,6.4996,6.5677,6.4996,6.5615,1257683.13
2007-06-15 09:40:00,10.61,10.62,10.58,10.62,1044062.8425,6.5615,6.5677,6.5429,6.5677,1044062.8425
2007-06-15 09:50:00,10.62,10.64,10.6,10.61,757720.755,6.5677,6.58,6.5553,6.5615,757720.755
2007-06-15 10:00:00,10.6,10.64,10.57,10.64,913264.605,6.5553,6.58,6.5367,6.58,913264.605
2007-06-15 10:10:00,10.64,10.68,10.62,10.64,1573416.945,6.58,6.6048,6.5677,6.58,1573416.945
2007-06-15 10:20:00,10.64,10.68,10.62,10.64,489963.1275,6.58,6.6048,6.5677,6.58,489963.1275
2007-06-15 10:30:00,10.65,10.66,10.64,10.64,544807.485,6.5862,6.5924,6.58,6.58,544807.485
2007-06-15 10:40:00,10.65,10.71,10.64,10.71,772366.1175,6.5862,6.6233,6.58,6.6233,772366.1175
2007-06-15 10:50:00,10.71,10.76,10.7,10.76,801858.8475,6.6233,6.6542,6.6171,6.6542,801858.8475
2007-06-15 11:00:00,10.76,10.77,10.72,10.73,393505.74,6.6542,6.6604,6.6295,6.6357,393505.74
2007-06-15 11:10:00,10.73,10.76,10.7,10.75,649850.085,6.6357,6.6542,6.6171,6.6481,649850.085
2007-06-15 11:20:00,10.74,10.77,10.73,10.75,358962.885,6.6419,6.6604,6.6357,6.6481,358962.885
2007-06-15 11:30:00,10.75,10.77,10.74,10.75,262606.5,6.6481,6.6604,6.6419,6.6481,262606.5
2007-06-15 11:40:00,10.75,10.76,10.73,10.73,257758.38,6.6481,6.6542,6.6357,6.6357,257758.38
2007-06-15 11:50:00,10.74,10.76,10.73,10.74,302401.485,6.6419,6.6542,6.6357,6.6419,302401.485
2007-06-15 12:00:00,10.74,10.75,10.73,10.74,291493.215,6.6419,6.6481,6.6357,6.6419,291493.215
2007-06-15 12:10:00,10.74,10.74,10.72,10.73,561169.89,6.6419,6.6419,6.6295,6.6357,561169.89
2007-06-15 12:20:00,10.72,10.73,10.7,10.7,317349.855,6.6295,6.6357,6.6171,6.6171,317349.855
2007-06-15 12:30:00,10.7,10.73,10.69,10.7,516930.795,6.6171,6.6357,6.6109,6.6171,516930.795
2007-06-15 12:40:00,10.7,10.72,10.69,10.69,296341.335,6.6171,6.6295,6.6109,6.6109,296341.335
2007-06-15 12:50:00,10.69,10.72,10.69,10.71,455117.265,6.6109,6.6295,6.6109,6.6233,455117.265
2007-06-15 13:00:00,10.71,10.72,10.69,10.69,298361.385,6.6233,6.6295,6.6109,6.6109,298361.385
2007-06-15 13:10:00,10.69,10.7,10.68,10.69,190086.705,6.6109,6.6171,6.6048,6.6109,190086.705
2007-06-15 13:20:00,10.69,10.72,10.68,10.7,810646.065,6.6109,6.6295,6.6048,6.6171,810646.065
2007-06-15 13:30:00,10.7,10.7,10.67,10.68,225437.58,6.6171,6.6171,6.5986,6.6048,225437.58
2007-06-15 13:40:00,10.67,10.7,10.66,10.7,406838.07,6.5986,6.6171,6.5924,6.6171,406838.07
2007-06-15 13:50:00,10.7,10.71,10.69,10.71,111607.7625,6.6171,6.6233,6.6109,6.6233,111607.7625
2007-06-15 14:00:00,10.71,10.71,10.68,10.68,138373.425,6.6233,6.6233,6.6048,6.6048,138373.425
2007-06-15 14:10:00,10.68,10.7,10.67,10.68,246042.09,6.6048,6.6171,6.5986,6.6048,246042.09
2007-06-15 14:20:00,10.68,10.68,10.67,10.68,109688.715,6.6048,6.6048,6.5986,6.6048,109688.715
2007-06-15 14:30:00,10.68,10.69,10.67,10.68,272807.7525,6.6048,6.6109,6.5986,6.6048,272807.7525
2007-06-15 14:40:00,10.68,10.71,10.68,10.7,285433.065,6.6048,6.6233,6.6048,6.6171,285433.065
2007-06-15 14:50:00,10.71,10.71,10.69,10.71,250587.2025,6.6233,6.6233,6.6109,6.6233,250587.2025
2007-06-15 15:00:00,10.71,10.72,10.69,10.71,304320.5325,6.6233,6.6295,6.6109,6.6233,304320.5325
2007-06-15 15:10:00,10.71,10.71,10.69,10.71,293008.2525,6.6233,6.6233,6.6109,6.6233,293008.2525
2007-06-15 15:20:00,10.71,10.74,10.7,10.72,430270.65,6.6233,6.6419,6.6171,6.6295,430270.65
2007-06-15 15:30:00,10.73,10.76,10.7,10.71,656617.2525,6.6357,6.6542,6.6171,6.6233,656617.2525
2007-06-15 15:40:00,10.71,10.71,10.69,10.7,595409.7375,6.6233,6.6233,6.6109,6.6171,595409.7375
2007-06-15 15:50:00,10.69,10.71,10.68,10.71,993965.6025,6.6109,6.6233,6.6048,6.6233,993965.6025
2007-06-18 09:30:00,10.69,10.71,10.59,10.64,2394062.2575,6.6109,6.6233,6.5491,6.58,2394062.2575
2007-06-18 09:40:00,10.63,10.65,10.58,10.63,873065.61,6.5738,6.5862,6.5429,6.5738,873065.61
2007-06-18 09:50:00,10.63,10.63,10.59,10.6,363507.9975,6.5738,6.5738,6.5491,6.5553,363507.9975
2007-06-18 10:00:00,10.6,10.6,10.52,10.53,610257.105,6.5553,6.5553,6.5058,6.512,610257.105
2007-06-18 10:10:00,10.54,10.57,10.53,10.57,285837.075,6.5182,6.5367,6.512,6.5367,285837.075
2007-06-18 10:20:00,10.57,10.59,10.55,10.58,331591.2075,6.5367,6.5491,6.5244,6.5429,331591.2075
2007-06-18 10:30:00,10.58,10.59,10.56,10.59,213115.275,6.5429,6.5491,6.5306,6.5491,213115.275
2007-06-18 10:40:00,10.58,10.59,10.58,10.58,188571.6675,6.5429,6.5491,6.5429,6.5429,188571.6675
2007-06-18 10:50:00,10.58,10.61,10.57,10.59,383809.5,6.5429,6.5615,6.5367,6.5491,383809.5
2007-06-18 11:00:00,10.58,10.59,10.58,10.59,49390.2225,6.5429,6.5491,6.5429,6.5491,49390.2225
2007-06-18 11:10:00,10.58,10.6,10.58,10.59,157361.895,6.5429,6.5553,6.5429,6.5491,157361.895
2007-06-18 11:20:00,10.59,10.59,10.58,10.58,78680.9475,6.5491,6.5491,6.5429,6.5429,78680.9475
2007-06-18 11:30:00,10.58,10.59,10.57,10.58,190389.7125,6.5429,6.5491,6.5367,6.5429,190389.7125
2007-06-18 11:40:00,10.57,10.58,10.57,10.57,79892.9775,6.5367,6.5429,6.5367,6.5367,79892.9775
2007-06-18 11:50:00,10.57,10.58,10.57,10.57,95952.375,6.5367,6.5429,6.5367,6.5367,95952.375
2007-06-18 12:00:00,10.57,10.58,10.55,10.56,145746.6075,6.5367,6.5429,6.5244,6.5306,145746.6075
2007-06-18 12:10:00,10.56,10.59,10.55,10.58,177966.405,6.5306,6.5491,6.5244,6.5429,177966.405
2007-06-18 12:20:00,10.58,10.59,10.55,10.59,359366.895,6.5429,6.5491,6.5244,6.5491,359366.895
2007-06-18 12:30:00,10.59,10.6,10.57,10.57,303815.52,6.5491,6.5553,6.5367,6.5367,303815.52
2007-06-18 12:40:00,10.57,10.61,10.57,10.6,414413.2575,6.5367,6.5615,6.5367,6.5553,414413.2575
2007-06-18 12:50:00,10.6,10.61,10.59,10.59,111102.75,6.5553,6.5615,6.5491,6.5491,111102.75
2007-06-18 13:00:00,10.59,10.62,10.59,10.62,140898.4875,6.5491,6.5677,6.5491,6.5677,140898.4875
2007-06-18 13:10:00,10.62,10.64,10.61,10.64,86054.13,6.5677,6.58,6.5615,6.58,86054.13
2007-06-18 13:20:00,10.64,10.64,10.63,10.64,157159.89,6.58,6.58,6.5738,6.58,157159.89
2007-06-18 13:30:00,10.64,10.64,10.62,10.62,376032.3075,6.58,6.58,6.5677,6.5677,376032.3075
2007-06-18 13:40:00,10.63,10.63,10.6,10.61,43734.0825,6.5738,6.5738,6.5553,6.5615,43734.0825
2007-06-18 13:50:00,10.6,10.62,10.59,10.62,128273.175,6.5553,6.5677,6.5491,6.5677,128273.175
2007-06-18 14:00:00,10.62,10.62,10.6,10.6,92720.295,6.5677,6.5677,6.5553,6.5553,92720.295
2007-06-18 14:10:00,10.6,10.62,10.6,10.62,104133.5775,6.5553,6.5677,6.5553,6.5677,104133.5775
2007-06-18 14:20:00,10.62,10.64,10.61,10.64,289675.17,6.5677,6.58,6.5615,6.58,289675.17
2007-06-18 14:30:00,10.64,10.64,10.63,10.63,273918.78,6.58,6.58,6.5738,6.5738,273918.78
2007-06-18 14:40:00,10.64,10.64,10.63,10.63,241900.9875,6.58,6.58,6.5738,6.5738,241900.9875
2007-06-18 14:50:00,10.63,10.64,10.62,10.62,237052.8675,6.5738,6.58,6.5677,6.5677,237052.8675
2007-06-18 15:00:00,10.63,10.63,10.61,10.62,131202.2475,6.5738,6.5738,6.5615,6.5677,131202.2475
2007-06-18 15:10:00,10.62,10.62,10.61,10.62,108880.695,6.5677,6.5677,6.5615,6.5677,108880.695
2007-06-18 15:20:00,10.62,10.62,10.6,10.61,154937.835,6.5677,6.5677,6.5553,6.5615,154937.835
2007-06-18 15:30:00,10.6,10.61,10.59,10.6,291998.2275,6.5553,6.5615,6.5491,6.5553,291998.2275
2007-06-18 15:40:00,10.61,10.61,10.57,10.58,1471505.4225,6.5615,6.5615,6.5367,6.5429,1471505.4225
2007-06-18 15:50:00,10.58,10.58,10.57,10.58,479256.8625,6.5429,6.5429,6.5367,6.5429,479256.8625
2007-06-19 09:30:00,10.58,10.59,10.51,10.51,552685.68,6.5429,6.5491,6.4996,6.4996,552685.68
2007-06-19 09:40:00,10.52,10.54,10.51,10.52,236446.8525,6.5058,6.5182,6.4996,6.5058,236446.8525
2007-06-19 09:50:00,10.53,10.54,10.51,10.53,165543.0975,6.512,6.5182,6.4996,6.512,165543.0975
2007-06-19 10:00:00,10.52,10.53,10.48,10.48,366740.0775,6.5058,6.512,6.4811,6.4811,366740.0775
2007-06-19 10:10:00,10.48,10.5,10.48,10.48,195338.835,6.4811,6.4934,6.4811,6.4811,195338.835
2007-06-19 10:20:00,10.48,10.49,10.47,10.47,147766.6575,6.4811,6.4873,6.4749,6.4749,147766.6575
2007-06-19 10:30:00,10.47,10.5,10.47,10.49,468651.6,6.4749,6.4934,6.4749,6.4873,468651.6
2007-06-19 10:40:00,10.5,10.5,10.49,10.49,99689.4675,6.4934,6.4934,6.4873,6.4873,99689.4675
2007-06-19 10:50:00,10.49,10.5,10.49,10.49,35653.8825,6.4873,6.4934,6.4873,6.4873,35653.8825
2007-06-19 11:00:00,10.49,10.53,10.49,10.5,262404.495,6.4873,6.512,6.4873,6.4934,262404.495
2007-06-19 11:10:00,10.51,10.55,10.51,10.52,171401.2425,6.4996,6.5244,6.4996,6.5058,171401.2425
2007-06-19 11:20:00,10.52,10.54,10.52,10.52,265535.5725,6.5058,6.5182,6.5058,6.5058,265535.5725
2007-06-19 11:30:00,10.53,10.54,10.52,10.53,102921.5475,6.512,6.5182,6.5058,6.512,102921.5475
2007-06-19 11:40:00,10.54,10.56,10.53,10.56,182208.51,6.5182,6.5306,6.512,6.5306,182208.51
2007-06-19 11:50:00,10.56,10.59,10.55,10.58,219882.4425,6.5306,6.5491,6.5244,6.5429,219882.4425
2007-06-19 12:00:00,10.58,10.6,10.57,10.59,213923.295,6.5429,6.5553,6.5367,6.5491,213923.295
2007-06-19 12:10:00,10.59,10.59,10.56,10.56,69792.7275,6.5491,6.5491,6.5306,6.5306,69792.7275
2007-06-19 12:20:00,10.56,10.59,10.56,10.58,134939.34,6.5306,6.5491,6.5306,6.5429,134939.34
2007-06-19 12:30:00,10.58,10.58,10.56,10.57,309572.6625,6.5429,6.5429,6.5306,6.5367,309572.6625
2007-06-19 12:40:00,10.57,10.59,10.56,10.59,204833.07,6.5367,6.5491,6.5306,6.5491,204833.07
2007-06-19 12:50:00,10.59,10.6,10.58,10.59,260889.4575,6.5491,6.5553,6.5429,6.5491,260889.4575
2007-06-19 13:00:00,10.59,10.6,10.57,10.59,230386.7025,6.5491,6.5553,6.5367,6.5491,230386.7025
2007-06-19 13:10:00,10.58,10.6,10.58,10.59,140696.4825,6.5429,6.5553,6.5429,6.5491,140696.4825
2007-06-19 13:20:00,10.6,10.62,10.58,10.61,389667.645,6.5553,6.5677,6.5429,6.5615,389667.645
2007-06-19 13:30:00,10.61,10.61,10.58,10.59,281594.97,6.5615,6.5615,6.5429,6.5491,281594.97
2007-06-19 13:40:00,10.59,10.62,10.58,10.61,353912.76,6.5491,6.5677,6.5429,6.5615,353912.76
2007-06-19 13:50:00,10.6,10.6,10.57,10.58,135141.345,6.5553,6.5553,6.5367,6.5429,135141.345
2007-06-19 14:00:00,10.58,10.58,10.57,10.57,92316.285,6.5429,6.5429,6.5367,6.5367,92316.285
2007-06-19 14:10:00,10.58,10.59,10.57,10.59,125041.095,6.5429,6.5491,6.5367,6.5491,125041.095
2007-06-19 14:20:00,10.59,10.59,10.55,10.55,361184.94,6.5491,6.5491,6.5244,6.5244,361184.94
2007-06-19 14:30:00,10.55,10.56,10.53,10.54,91407.2625,6.5244,6.5306,6.512,6.5182,91407.2625
2007-06-19 14:40:00,10.54,10.54,10.51,10.52,217357.38,6.5182,6.5182,6.4996,6.5058,217357.38
2007-06-19 14:50:00,10.53,10.54,10.52,10.53,120798.99,6.512,6.5182,6.5058,6.512,120798.99
2007-06-19 15:00:00,10.53,10.54,10.52,10.54,207358.1325,6.512,6.5182,6.5058,6.5182,207358.1325
2007-06-19 15:10:00,10.53,10.54,10.53,10.53,43431.075,6.512,6.5182,6.512,6.512,43431.075
2007-06-19 15:20:00,10.53,10.59,10.53,10.58,579754.35,6.512,6.5491,6.512,6.5429,579754.35
2007-06-19 15:30:00,10.58,10.58,10.55,10.56,461480.4225,6.5429,6.5429,6.5244,6.5306,461480.4225
2007-06-19 15:40:00,10.55,10.58,10.54,10.57,804585.915,6.5244,6.5429,6.5182,6.5367,804585.915
2007-06-19 15:50:00,10.58,10.6,10.57,10.6,411787.1925,6.5429,6.5553,6.5367,6.5553,411787.1925
2007-06-20 09:30:00,10.79,10.8,10.72,10.75,1655935.9875,6.6728,6.679,6.6295,6.6481,1655935.9875
2007-06-20 09:40:00,10.75,10.76,10.69,10.69,507941.5725,6.6481,6.6542,6.6109,6.6109,507941.5725
2007-06-20 09:50:00,10.69,10.74,10.69,10.73,620458.3575,6.6109,6.6419,6.6109,6.6357,620458.3575
2007-06-20 10:00:00,10.73,10.73,10.62,10.68,770043.06,6.6357,6.6357,6.5677,6.6048,770043.06
2007-06-20 10:10:00,10.67,10.69,10.66,10.67,998510.715,6.5986,6.6109,6.5924,6.5986,998510.715
2007-06-20 10:20:00,10.68,10.7,10.67,10.7,633689.685,6.6048,6.6171,6.5986,6.6171,633689.685
2007-06-20 10:30:00,10.71,10.75,10.68,10.69,1168800.93,6.6233,6.6481,6.6048,6.6109,1168800.93
2007-06-20 10:40:00,10.68,10.72,10.67,10.72,652678.155,6.6048,6.6295,6.5986,6.6295,652678.155
2007-06-20 10:50:00,10.71,10.74,10.7,10.73,408959.1225,6.6233,6.6419,6.6171,6.6357,408959.1225
2007-06-20 11:00:00,10.73,10.77,10.73,10.74,446835.06,6.6357,6.6604,6.6357,6.6419,446835.06
2007-06-20 11:10:00,10.74,10.74,10.7,10.7,128273.175,6.6419,6.6419,6.6171,6.6171,128273.175
2007-06-20 11:20:00,10.7,10.74,10.7,10.73,186753.6225,6.6171,6.6419,6.6171,6.6357,186753.6225
2007-06-20 11:30:00,10.73,10.73,10.69,10.71,125849.115,6.6357,6.6357,6.6109,6.6233,125849.115
2007-06-20 11:40:00,10.71,10.72,10.7,10.7,172007.2575,6.6233,6.6295,6.6171,6.6171,172007.2575
2007-06-20 11:50:00,10.7,10.73,10.7,10.72,226346.6025,6.6171,6.6357,6.6171,6.6295,226346.6025
2007-06-20 12:00:00,10.73,10.74,10.72,10.74,295129.305,6.6357,6.6419,6.6295,6.6419,295129.305
2007-06-20 12:10:00,10.74,10.75,10.73,10.75,214024.2975,6.6419,6.6481,6.6357,6.6481,214024.2975
2007-06-20 12:20:00,10.75,10.75,10.74,10.75,162513.0225,6.6481,6.6481,6.6419,6.6481,162513.0225
2007-06-20 12:30:00,10.75,10.75,10.74,10.75,127869.165,6.6481,6.6481,6.6419,6.6481,127869.165
2007-06-20 12:40:00,10.75,10.75,10.71,10.71,708734.5425,6.6481,6.6481,6.6233,6.6233,708734.5425
2007-06-20 12:50:00,10.71,10.74,10.71,10.72,355225.7925,6.6233,6.6419,6.6233,6.6295,355225.7925
2007-06-20 13:00:00,10.73,10.73,10.71,10.71,200691.9675,6.6357,6.6357,6.6233,6.6233,200691.9675
2007-06-20 13:10:00,10.71,10.72,10.71,10.71,226144.5975,6.6233,6.6295,6.6233,6.6233,226144.5975
2007-06-20 13:20:00,10.72,10.72,10.68,10.7,593187.6825,6.6295,6.6295,6.6048,6.6171,593187.6825
2007-06-20 13:30:00,10.7,10.71,10.67,10.69,484003.98,6.6171,6.6233,6.5986,6.6109,484003.98
2007-06-20 13:40:00,10.68,10.68,10.65,10.65,169987.2075,6.6048,6.6048,6.5862,6.5862,169987.2075
2007-06-20 13:50:00,10.65,10.69,10.64,10.68,430371.6525,6.5862,6.6109,6.58,6.6048,430371.6525
2007-06-20 14:00:00,10.67,10.71,10.67,10.71,170290.215,6.5986,6.6233,6.5986,6.6233,170290.215
2007-06-20 14:10:00,10.72,10.74,10.72,10.72,157361.895,6.6295,6.6419,6.6295,6.6295,157361.895
2007-06-20 14:20:00,10.72,10.73,10.66,10.66,306946.5975,6.6295,6.6357,6.5924,6.5924,306946.5975
2007-06-20 14:30:00,10.67,10.67,10.63,10.64,309168.6525,6.5986,6.5986,6.5738,6.58,309168.6525
2007-06-20 14:40:00,10.63,10.67,10.62,10.66,306138.5775,6.5738,6.5986,6.5677,6.5924,306138.5775
2007-06-20 14:50:00,10.67,10.68,10.66,10.67,75044.8575,6.5986,6.6048,6.5924,6.5986,75044.8575
2007-06-20 15:00:00,10.67,10.7,10.67,10.69,1610787.87,6.5986,6.6171,6.5986,6.6109,1610787.87
2007-06-20 15:10:00,10.68,10.7,10.68,10.7,164028.06,6.6048,6.6171,6.6048,6.6171,164028.06
2007-06-20 15:20:00,10.7,10.71,10.69,10.69,87064.155,6.6171,6.6233,6.6109,6.6109,87064.155
2007-06-20 15:30:00,10.69,10.7,10.68,10.68,505517.5125,6.6109,6.6171,6.6048,6.6048,505517.5125
2007-06-20 15:40:00,10.68,10.7,10.68,10.68,1517966.5725,6.6048,6.6171,6.6048,6.6048,1517966.5725
2007-06-20 15:50:00,10.68,10.7,10.64,10.67,913971.6225,6.6048,6.6171,6.58,6.5986,913971.6225
2007-06-21 09:30:00,10.74,10.84,10.74,10.79,1472010.435,6.6419,6.7037,6.6419,6.6728,1472010.435
2007-06-21 09:40:00,10.79,10.82,10.77,10.8,730248.075,6.6728,6.6913,6.6604,6.679,730248.075
2007-06-21 09:50:00,10.8,10.82,10.79,10.79,590965.6275,6.679,6.6913,6.6728,6.6728,590965.6275
2007-06-21 10:00:00,10.8,10.81,10.79,10.81,872762.6025,6.679,6.6852,6.6728,6.6852,872762.6025
2007-06-21 10:10:00,10.8,10.87,10.8,10.87,405020.025,6.679,6.7223,6.679,6.7223,405020.025
2007-06-21 10:20:00,10.87,10.9,10.85,10.9,1103755.32,6.7223,6.7408,6.7099,6.7408,1103755.32
2007-06-21 10:30:00,10.89,10.9,10.86,10.89,384213.51,6.7346,6.7408,6.7161,6.7346,384213.51
2007-06-21 10:40:00,10.89,10.9,10.88,10.9,372497.22,6.7346,6.7408,6.7284,6.7408,372497.22
2007-06-21 10:50:00,10.9,10.94,10.89,10.92,246446.1,6.7408,6.7656,6.7346,6.7532,246446.1
2007-06-21 11:00:00,10.92,10.93,10.89,10.89,695806.2225,6.7532,6.7594,6.7346,6.7346,695806.2225
2007-06-21 11:10:00,10.89,10.91,10.89,10.89,75650.8725,6.7346,6.747,6.7346,6.7346,75650.8725
2007-06-21 11:20:00,10.89,10.9,10.89,10.89,265939.5825,6.7346,6.7408,6.7346,6.7346,265939.5825
2007-06-21 11:30:00,10.89,10.91,10.89,10.89,138070.4175,6.7346,6.747,6.7346,6.7346,138070.4175
2007-06-21 11:40:00,10.89,10.9,10.89,10.9,16968.42,6.7346,6.7408,6.7346,6.7408,16968.42
2007-06-21 11:50:00,10.89,10.9,10.89,10.89,212812.2675,6.7346,6.7408,6.7346,6.7346,212812.2675
2007-06-21 12:00:00,10.89,10.93,10.89,10.93,353912.76,6.7346,6.7594,6.7346,6.7594,353912.76
2007-06-21 12:10:00,10.92,10.94,10.91,10.91,269474.67,6.7532,6.7656,6.747,6.747,269474.67
2007-06-21 12:20:00,10.91,10.92,10.9,10.92,133626.3075,6.747,6.7532,6.7408,6.7532,133626.3075
2007-06-21 12:30:00,10.92,10.96,10.91,10.95,363103.9875,6.7532,6.7779,6.747,6.7717,363103.9875
2007-06-21 12:40:00,10.96,10.98,10.95,10.97,209277.18,6.7779,6.7903,6.7717,6.7841,209277.18
2007-06-21 12:50:00,10.96,10.97,10.95,10.96,646921.0125,6.7779,6.7841,6.7717,6.7779,646921.0125
2007-06-21 13:00:00,10.97,11.0,10.96,11.0,471580.6725,6.7841,6.8027,6.7779,6.8027,471580.6725
2007-06-21 13:10:00,11.0,11.01,10.99,11.0,275534.82,6.8027,6.8088,6.7965,6.8027,275534.82
2007-06-21 13:20:00,11.0,11.01,10.98,11.0,203621.04,6.8027,6.8088,6.7903,6.8027,203621.04
2007-06-21 13:30:00,11.0,11.01,10.98,10.99,224831.565,6.8027,6.8088,6.7903,6.7965,224831.565
2007-06-21 13:40:00,11.0,11.03,10.99,11.02,532990.1925,6.8027,6.8212,6.7965,6.815,532990.1925
2007-06-21 13:50:00,11.02,11.04,11.02,11.04,537131.295,6.815,6.8274,6.815,6.8274,537131.295
2007-06-21 14:00:00,11.04,11.07,11.04,11.07,518950.845,6.8274,6.8459,6.8274,6.8459,518950.845
2007-06-21 14:10:00,11.07,11.08,11.05,11.07,550968.6375,6.8459,6.8521,6.8336,6.8459,550968.6375
2007-06-21 14:20:00,11.07,11.09,11.06,11.06,791859.6,6.8459,6.8583,6.8398,6.8398,791859.6
2007-06-21 14:30:00,11.06,11.07,11.05,11.06,194429.8125,6.8398,6.8459,6.8336,6.8398,194429.8125
2007-06-21 14:40:00,11.06,11.07,11.05,11.06,452289.195,6.8398,6.8459,6.8336,6.8398,452289.195
2007-06-21 14:50:00,11.07,11.09,11.06,11.08,974876.13,6.8459,6.8583,6.8398,6.8521,974876.13
2007-06-21 15:00:00,11.08,11.09,11.07,11.09,230588.7075,6.8521,6.8583,6.8459,6.8583,230588.7075
2007-06-21 15:10:00,11.09,11.12,11.08,11.11,993359.5875,6.8583,6.8769,6.8521,6.8707,993359.5875
2007-06-21 15:20:00,11.11,11.14,11.1,11.14,719137.8,6.8707,6.8892,6.8645,6.8892,719137.8
2007-06-21 15:30:00,11.14,11.14,11.11,11.13,530465.13,6.8892,6.8892,6.8707,6.8831,530465.13
2007-06-21 15:40:00,11.13,11.13,11.1,11.12,1145772.36,6.8831,6.8831,6.8645,6.8769,1145772.36
2007-06-21 15:50:00,11.12,11.14,11.1,11.14,1423731.24,6.8769,6.8892,6.8645,6.8892,1423731.24
2007-06-22 09:30:00,11.03,11.08,10.99,11.07,877408.7175,6.8212,6.8521,6.7965,6.8459,877408.7175
2007-06-22 09:40:00,11.07,11.08,11.03,11.07,420069.3975,6.8459,6.8521,6.8212,6.8459,420069.3975
2007-06-22 09:50:00,11.07,11.09,11.06,11.07,415827.2925,6.8459,6.8583,6.8398,6.8459,415827.2925
2007-06-22 10:00:00,11.07,11.1,11.04,11.06,628134.5475,6.8459,6.8645,6.8274,6.8398,628134.5475
2007-06-22 10:10:00,11.05,11.07,11.04,11.06,267353.6175,6.8336,6.8459,6.8274,6.8398,267353.6175
2007-06-22 10:20:00,11.06,11.07,11.04,11.04,1237381.6275,6.8398,6.8459,6.8274,6.8274,1237381.6275
2007-06-22 10:30:00,11.04,11.06,11.01,11.05,509860.62,6.8274,6.8398,6.8088,6.8336,509860.62
2007-06-22 10:40:00,11.04,11.05,11.01,11.02,303714.5175,6.8274,6.8336,6.8088,6.815,303714.5175
2007-06-22 10:50:00,11.02,11.03,11.0,11.0,347145.5925,6.815,6.8212,6.8027,6.8027,347145.5925
2007-06-22 11:00:00,11.0,11.01,10.98,11.0,425119.5225,6.8027,6.8088,6.7903,6.8027,425119.5225
2007-06-22 11:10:00,10.99,11.0,10.98,10.98,349165.6425,6.7965,6.8027,6.7903,6.7903,349165.6425
2007-06-22 11:20:00,10.98,10.99,10.96,10.98,342499.4775,6.7903,6.7965,6.7779,6.7903,342499.4775
2007-06-22 11:30:00,10.97,10.99,10.97,10.98,233719.785,6.7841,6.7965,6.7841,6.7903,233719.785
2007-06-22 11:40:00,10.97,10.99,10.96,10.96,594197.7075,6.7841,6.7965,6.7779,6.7779,594197.7075
2007-06-22 11:50:00,10.96,10.98,10.96,10.97,224629.56,6.7779,6.7903,6.7779,6.7841,224629.56
2007-06-22 12:00:00,10.97,10.98,10.96,10.96,217256.3775,6.7841,6.7903,6.7779,6.7779,217256.3775
2007-06-22 12:10:00,10.96,10.97,10.94,10.95,133929.315,6.7779,6.7841,6.7656,6.7717,133929.315
2007-06-22 12:20:00,10.95,10.96,10.94,10.95,343307.4975,6.7717,6.7779,6.7656,6.7717,343307.4975
2007-06-22 12:30:00,10.95,10.96,10.93,10.93,451582.1775,6.7717,6.7779,6.7594,6.7594,451582.1775
2007-06-22 12:40:00,10.94,10.94,10.92,10.93,247759.1325,6.7656,6.7656,6.7532,6.7594,247759.1325
2007-06-22 12:50:00,10.93,10.96,10.93,10.94,531980.1675,6.7594,6.7779,6.7594,6.7656,531980.1675
2007-06-22 13:00:00,10.94,10.94,10.92,10.93,345933.5625,6.7656,6.7656,6.7532,6.7594,345933.5625
2007-06-22 13:10:00,10.93,10.93,10.9,10.92,224124.5475,6.7594,6.7594,6.7408,6.7532,224124.5475
2007-06-22 13:20:00,10.91,10.94,10.91,10.91,375426.2925,6.747,6.7656,6.747,6.747,375426.2925
2007-06-22 13:30:00,10.91,10.92,10.9,10.9,145847.61,6.747,6.7532,6.7408,6.7408,145847.61
2007-06-22 13:40:00,10.9,10.92,10.89,10.89,314218.7775,6.7408,6.7532,6.7346,6.7346,314218.7775
2007-06-22 13:50:00,10.89,10.91,10.88,10.91,455420.2725,6.7346,6.747,6.7284,6.747,455420.2725
2007-06-22 14:00:00,10.91,10.92,10.89,10.89,94942.35,6.747,6.7532,6.7346,6.7346,94942.35
2007-06-22 14:10:00,10.89,10.91,10.89,10.9,99285.4575,6.7346,6.747,6.7346,6.7408,99285.4575
2007-06-22 14:20:00,10.9,10.92,10.89,10.91,225942.5925,6.7408,6.7532,6.7346,6.747,225942.5925
2007-06-22 14:30:00,10.91,10.94,10.9,10.91,279372.915,6.747,6.7656,6.7408,6.747,279372.915
2007-06-22 14:40:00,10.91,10.93,10.89,10.9,196348.86,6.747,6.7594,6.7346,6.7408,196348.86
2007-06-22 14:50:00,10.9,10.9,10.88,10.88,153725.805,6.7408,6.7408,6.7284,6.7284,153725.805
2007-06-22 15:00:00,10.89,10.89,10.85,10.88,185743.5975,6.7346,6.7346,6.7099,6.7284,185743.5975
2007-06-22 15:10:00,10.88,10.9,10.84,10.89,270888.705,6.7284,6.7408,6.7037,6.7346,270888.705
2007-06-22 15:20:00,10.9,10.9,10.85,10.86,99689.4675,6.7408,6.7408,6.7099,6.7161,99689.4675
2007-06-22 15:30:00,10.85,10.88,10.83,10.84,228972.6675,6.7099,6.7284,6.6975,6.7037,228972.6675
2007-06-22 15:40:00,10.84,10.85,10.82,10.83,419463.3825,6.7037,6.7099,6.6913,6.6975,419463.3825
2007-06-22 15:50:00,10.84,10.86,10.83,10.85,494508.24,6.7037,6.7161,6.6975,6.7099,494508.24
2007-06-25 09:30:00,11.08,11.1,11.04,11.06,458147.34,6.8521,6.8645,6.8274,6.8398,458147.34
2007-06-25 09:40:00,11.06,11.07,11.01,11.04,737823.2625,6.8398,6.8459,6.8088,6.8274,737823.2625
2007-06-25 09:50:00,11.04,11.04,11.0,11.03,989117.4825,6.8274,6.8274,6.8027,6.8212,989117.4825
2007-06-25 10:00:00,11.03,11.06,11.01,11.01,594096.705,6.8212,6.8398,6.8088,6.8088,594096.705
2007-06-25 10:10:00,11.01,11.05,11.0,11.05,727622.01,6.8088,6.8336,6.8027,6.8336,727622.01
2007-06-25 10:20:00,11.05,11.11,11.05,11.09,579451.3425,6.8336,6.8707,6.8336,6.8583,579451.3425
2007-06-25 10:30:00,11.08,11.1,11.07,11.08,310986.6975,6.8521,6.8645,6.8459,6.8521,310986.6975
2007-06-25 10:40:00,11.08,11.09,11.06,11.07,180693.4725,6.8521,6.8583,6.8398,6.8459,180693.4725
2007-06-25 10:50:00,11.07,11.1,11.07,11.1,390677.67,6.8459,6.8645,6.8459,6.8645,390677.67
2007-06-25 11:00:00,11.1,11.11,11.08,11.1,313208.7525,6.8645,6.8707,6.8521,6.8645,313208.7525
2007-06-25 11:10:00,11.1,11.11,11.08,11.08,336641.3325,6.8645,6.8707,6.8521,6.8521,336641.3325
2007-06-25 11:20:00,11.08,11.09,11.06,11.08,246143.0925,6.8521,6.8583,6.8398,6.8521,246143.0925
2007-06-25 11:30:00,11.08,11.09,11.03,11.05,435926.79,6.8521,6.8583,6.8212,6.8336,435926.79
2007-06-25 11:40:00,11.05,11.07,11.04,11.07,340580.43,6.8336,6.8459,6.8274,6.8459,340580.43
2007-06-25 11:50:00,11.06,11.07,11.06,11.07,51006.2625,6.8398,6.8459,6.8398,6.8459,51006.2625
2007-06-25 12:00:00,11.07,11.11,11.06,11.09,329672.16,6.8459,6.8707,6.8398,6.8583,329672.16
2007-06-25 12:10:00,11.09,11.11,11.08,11.09,220993.47,6.8583,6.8707,6.8521,6.8583,220993.47
2007-06-25 12:20:00,11.08,11.09,11.07,11.07,31916.79,6.8521,6.8583,6.8459,6.8459,31916.79
2007-06-25 12:30:00,11.07,11.09,11.06,11.08,116455.8825,6.8459,6.8583,6.8398,6.8521,116455.8825
2007-06-25 12:40:00,11.08,11.09,11.02,11.03,168674.175,6.8521,6.8583,6.815,6.8212,168674.175
2007-06-25 12:50:00,11.03,11.06,11.02,11.03,298664.3925,6.8212,6.8398,6.815,6.8212,298664.3925
2007-06-25 13:00:00,11.03,11.05,11.01,11.04,394717.77,6.8212,6.8336,6.8088,6.8274,394717.77
2007-06-25 13:10:00,11.04,11.05,11.02,11.03,151806.7575,6.8274,6.8336,6.815,6.8212,151806.7575
2007-06-25 13:20:00,11.03,11.04,11.0,11.0,237961.89,6.8212,6.8274,6.8027,6.8027,237961.89
2007-06-25 13:30:00,11.0,11.02,11.0,11.01,178774.425,6.8027,6.815,6.8027,6.8088,178774.425
2007-06-25 13:40:00,11.01,11.02,11.0,11.02,267555.6225,6.8088,6.815,6.8027,6.815,267555.6225
2007-06-25 13:50:00,11.02,11.02,10.98,10.99,360477.9225,6.815,6.815,6.7903,6.7965,360477.9225
2007-06-25 14:00:00,10.98,10.99,10.97,10.97,163523.0475,6.7903,6.7965,6.7841,6.7841,163523.0475
2007-06-25 14:10:00,10.97,10.97,10.94,10.96,335934.315,6.7841,6.7841,6.7656,6.7779,335934.315
2007-06-25 14:20:00,10.95,10.96,10.94,10.94,270787.7025,6.7717,6.7779,6.7656,6.7656,270787.7025
2007-06-25 14:30:00,10.94,10.95,10.91,10.91,517738.815,6.7656,6.7717,6.747,6.747,517738.815
2007-06-25 14:40:00,10.91,10.94,10.9,10.93,340984.44,6.747,6.7656,6.7408,6.7594,340984.44
2007-06-25 14:50:00,10.93,10.94,10.91,10.93,328965.1425,6.7594,6.7656,6.747,6.7594,328965.1425
2007-06-25 15:00:00,10.94,10.96,10.9,10.9,413403.2325,6.7656,6.7779,6.7408,6.7408,413403.2325
2007-06-25 15:10:00,10.9,10.92,10.89,10.92,173017.2825,6.7408,6.7532,6.7346,6.7532,173017.2825
2007-06-25 15:20:00,10.91,10.96,10.91,10.95,272706.75,6.747,6.7779,6.747,6.7717,272706.75
2007-06-25 15:30:00,10.95,10.97,10.93,10.94,402696.9675,6.7717,6.7841,6.7594,6.7656,402696.9675
2007-06-25 15:40:00,10.94,10.94,10.9,10.9,255334.32,6.7656,6.7656,6.7408,6.7408,255334.32
2007-06-25 15:50:00,10.91,10.91,10.89,10.9,380981.43,6.747,6.747,6.7346,6.7408,380981.43
2007-06-26 09:30:00,11.06,11.06,10.96,11.01,779638.2975,6.8398,6.8398,6.7779,6.8088,779638.2975
2007-06-26 09:40:00,11.01,11.02,10.96,10.98,472085.685,6.8088,6.815,6.7779,6.7903,472085.685
2007-06-26 09:50:00,10.99,11.02,10.96,11.02,226851.615,6.7965,6.815,6.7779,6.815,226851.615
2007-06-26 10:00:00,11.01,11.03,10.97,10.98,323208.0,6.8088,6.8212,6.7841,6.7903,323208.0
2007-06-26 10:10:00,10.97,10.98,10.82,10.85,1226978.37,6.7841,6.7903,6.6913,6.7099,1226978.37
2007-06-26 10:20:00,10.84,10.89,10.84,10.85,418352.355,6.7037,6.7346,6.7037,6.7099,418352.355
2007-06-26 10:30:00,10.86,10.93,10.85,10.91,394010.7525,6.7161,6.7594,6.7099,6.747,394010.7525
2007-06-26 10:40:00,10.91,10.92,10.9,10.9,330682.185,6.747,6.7532,6.7408,6.7408,330682.185
2007-06-26 10:50:00,10.91,10.92,10.88,10.88,262202.49,6.747,6.7532,6.7284,6.7284,262202.49
2007-06-26 11:00:00,10.89,10.91,10.87,10.91,232911.765,6.7346,6.747,6.7223,6.747,232911.765
2007-06-26 11:10:00,10.91,10.94,10.91,10.93,245234.07,6.747,6.7656,6.747,6.7594,245234.07
2007-06-26 11:20:00,10.93,10.94,10.9,10.93,369568.1475,6.7594,6.7656,6.7408,6.7594,369568.1475
2007-06-26 11:30:00,10.92,10.93,10.9,10.93,180693.4725,6.7532,6.7594,6.7408,6.7594,180693.4725
2007-06-26 11:40:00,10.93,10.94,10.92,10.93,176855.3775,6.7594,6.7656,6.7532,6.7594,176855.3775
2007-06-26 11:50:00,10.93,10.93,10.92,10.93,137262.3975,6.7594,6.7594,6.7532,6.7594,137262.3975
2007-06-26 12:00:00,10.94,10.96,10.92,10.92,165139.0875,6.7656,6.7779,6.7532,6.7532,165139.0875
2007-06-26 12:10:00,10.92,10.93,10.88,10.9,306441.585,6.7532,6.7594,6.7284,6.7408,306441.585
2007-06-26 12:20:00,10.91,10.92,10.9,10.92,92316.285,6.747,6.7532,6.7408,6.7532,92316.285
2007-06-26 12:30:00,10.92,10.92,10.86,10.87,139383.45,6.7532,6.7532,6.7161,6.7223,139383.45
2007-06-26 12:40:00,10.86,10.88,10.85,10.87,378153.36,6.7161,6.7284,6.7099,6.7223,378153.36
2007-06-26 12:50:00,10.88,10.88,10.86,10.87,232204.7475,6.7284,6.7284,6.7161,6.7223,232204.7475
2007-06-26 13:00:00,10.87,10.89,10.86,10.87,131505.255,6.7223,6.7346,6.7161,6.7223,131505.255
2007-06-26 13:10:00,10.88,10.91,10.88,10.9,342802.485,6.7284,6.747,6.7284,6.7408,342802.485
2007-06-26 13:20:00,10.91,10.92,10.87,10.92,269878.68,6.747,6.7532,6.7223,6.7532,269878.68
2007-06-26 13:30:00,10.92,10.93,10.89,10.92,329571.1575,6.7532,6.7594,6.7346,6.7532,329571.1575
2007-06-26 13:40:00,10.93,10.93,10.88,10.89,209984.1975,6.7594,6.7594,6.7284,6.7346,209984.1975
2007-06-26 13:50:00,10.89,10.91,10.88,10.91,113526.81,6.7346,6.747,6.7284,6.747,113526.81
2007-06-26 14:00:00,10.91,10.92,10.89,10.91,216347.355,6.747,6.7532,6.7346,6.747,216347.355
2007-06-26 14:10:00,10.92,10.94,10.91,10.93,289574.1675,6.7532,6.7656,6.747,6.7594,289574.1675
2007-06-26 14:20:00,10.92,10.93,10.89,10.9,137161.395,6.7532,6.7594,6.7346,6.7408,137161.395
2007-06-26 14:30:00,10.9,10.9,10.88,10.88,125849.115,6.7408,6.7408,6.7284,6.7284,125849.115
2007-06-26 14:40:00,10.89,10.89,10.87,10.88,125445.105,6.7346,6.7346,6.7223,6.7284,125445.105
2007-06-26 14:50:00,10.89,10.9,10.85,10.86,214933.32,6.7346,6.7408,6.7099,6.7161,214933.32
2007-06-26 15:00:00,10.85,10.86,10.83,10.84,293513.265,6.7099,6.7161,6.6975,6.7037,293513.265
2007-06-26 15:10:00,10.83,10.88,10.83,10.86,323713.0125,6.6975,6.7284,6.6975,6.7161,323713.0125
2007-06-26 15:20:00,10.86,10.86,10.85,10.85,92417.2875,6.7161,6.7161,6.7099,6.7099,92417.2875
2007-06-26 15:30:00,10.86,10.88,10.85,10.86,234931.815,6.7161,6.7284,6.7099,6.7161,234931.815
2007-06-26 15:40:00,10.87,10.9,10.86,10.89,341994.465,6.7223,6.7408,6.7161,6.7346,341994.465
2007-06-26 15:50:00,10.89,10.89,10.88,10.89,168775.1775,6.7346,6.7346,6.7284,6.7346,168775.1775
2007-06-27 09:30:00,10.84,10.94,10.8,10.84,639446.8275,6.7037,6.7656,6.679,6.7037,639446.8275
2007-06-27 09:40:00,10.83,10.89,10.82,10.86,347145.5925,6.6975,6.7346,6.6913,6.7161,347145.5925
2007-06-27 09:50:00,10.85,10.93,10.85,10.92,1022246.3025,6.7099,6.7594,6.7099,6.7532,1022246.3025
2007-06-27 10:00:00,10.91,10.92,10.88,10.9,739035.2925,6.747,6.7532,6.7284,6.7408,739035.2925
2007-06-27 10:10:00,10.89,10.9,10.87,10.89,156957.885,6.7346,6.7408,6.7223,6.7346,156957.885
2007-06-27 10:20:00,10.9,10.91,10.88,10.9,157866.9075,6.7408,6.747,6.7284,6.7408,157866.9075
2007-06-27 10:30:00,10.9,10.92,10.89,10.9,220084.4475,6.7408,6.7532,6.7346,6.7408,220084.4475
2007-06-27 10:40:00,10.9,10.91,10.87,10.9,295634.3175,6.7408,6.747,6.7223,6.7408,295634.3175
2007-06-27 10:50:00,10.9,10.9,10.89,10.89,38582.955,6.7408,6.7408,6.7346,6.7346,38582.955
2007-06-27 11:00:00,10.9,10.92,10.88,10.92,116152.875,6.7408,6.7532,6.7284,6.7532,116152.875
2007-06-27 11:10:00,10.91,10.96,10.91,10.95,170492.22,6.747,6.7779,6.747,6.7717,170492.22
2007-06-27 11:20:00,10.95,10.95,10.94,10.95,53329.32,6.7717,6.7717,6.7656,6.7717,53329.32
2007-06-27 11:30:00,10.95,10.95,10.94,10.95,60904.5075,6.7717,6.7717,6.7656,6.7717,60904.5075
2007-06-27 11:40:00,10.94,10.97,10.94,10.97,84943.1025,6.7656,6.7841,6.7656,6.7841,84943.1025
2007-06-27 11:50:00,10.97,10.98,10.96,10.96,83024.055,6.7841,6.7903,6.7779,6.7779,83024.055
2007-06-27 12:00:00,10.95,10.99,10.95,10.96,158371.92,6.7717,6.7965,6.7717,6.7779,158371.92
2007-06-27 12:10:00,10.97,10.97,10.94,10.94,28381.7025,6.7841,6.7841,6.7656,6.7656,28381.7025
2007-06-27 12:20:00,10.95,10.97,10.94,10.96,190591.7175,6.7717,6.7841,6.7656,6.7779,190591.7175
2007-06-27 12:30:00,10.96,10.99,10.96,10.99,92922.3,6.7779,6.7965,6.7779,6.7965,92922.3
2007-06-27 12:40:00,10.98,10.99,10.97,10.99,151402.7475,6.7903,6.7965,6.7841,6.7965,151402.7475
2007-06-27 12:50:00,10.99,10.99,10.98,10.99,37168.92,6.7965,6.7965,6.7903,6.7965,37168.92
2007-06-27 13:00:00,10.99,10.99,10.98,10.98,173623.2975,6.7965,6.7965,6.7903,6.7903,173623.2975
2007-06-27 13:10:00,10.98,10.98,10.95,10.96,108981.6975,6.7903,6.7903,6.7717,6.7779,108981.6975
2007-06-27 13:20:00,10.95,10.97,10.95,10.95,48481.2,6.7717,6.7841,6.7717,6.7717,48481.2
2007-06-27 13:30:00,10.95,10.97,10.95,10.96,175037.3325,6.7717,6.7841,6.7717,6.7779,175037.3325
2007-06-27 13:40:00,10.96,10.98,10.95,10.98,79690.9725,6.7779,6.7903,6.7717,6.7903,79690.9725
2007-06-27 13:50:00,10.98,10.99,10.96,10.96,157159.89,6.7903,6.7965,6.7779,6.7779,157159.89
2007-06-27 14:00:00,10.96,10.97,10.96,10.96,54238.3425,6.7779,6.7841,6.7779,6.7779,54238.3425
2007-06-27 14:10:00,10.97,10.98,10.96,10.97,158068.9125,6.7841,6.7903,6.7779,6.7841,158068.9125
2007-06-27 14:20:00,10.97,10.98,10.96,10.98,49895.235,6.7841,6.7903,6.7779,6.7903,49895.235
2007-06-27 14:30:00,10.98,10.98,10.97,10.98,32926.815,6.7903,6.7903,6.7841,6.7903,32926.815
2007-06-27 14:40:00,10.97,11.01,10.97,11.01,339065.3925,6.7841,6.8088,6.7841,6.8088,339065.3925
2007-06-27 14:50:00,11.01,11.01,10.98,10.99,210388.2075,6.8088,6.8088,6.7903,6.7965,210388.2075
2007-06-27 15:00:00,10.99,11.0,10.98,10.99,202813.02,6.7965,6.8027,6.7903,6.7965,202813.02
2007-06-27 15:10:00,10.99,11.0,10.98,10.99,85246.11,6.7965,6.8027,6.7903,6.7965,85246.11
2007-06-27 15:20:00,10.99,11.02,10.98,11.0,309269.655,6.7965,6.815,6.7903,6.8027,309269.655
2007-06-27 15:30:00,11.0,11.03,11.0,11.03,123829.065,6.8027,6.8212,6.8027,6.8212,123829.065
2007-06-27 15:40:00,11.03,11.03,11.01,11.01,136757.385,6.8212,6.8212,6.8088,6.8088,136757.385
2007-06-27 15:50:00,11.02,11.05,11.0,11.03,606217.005,6.815,6.8336,6.8027,6.8212,606217.005
2007-06-28 09:30:00,10.91,11.09,10.91,11.07,491175.1575,6.747,6.8583,6.747,6.8459,491175.1575
2007-06-28 09:40:00,11.08,11.08,11.01,11.05,527233.05,6.8521,6.8521,6.8088,6.8336,527233.05
2007-06-28 09:50:00,11.05,11.06,11.04,11.05,226952.6175,6.8336,6.8398,6.8274,6.8336,226952.6175
2007-06-28 10:00:00,11.05,11.1,11.05,11.07,419160.375,6.8336,6.8645,6.8336,6.8459,419160.375
2007-06-28 10:10:00,11.07,11.08,11.04,11.04,404818.02,6.8459,6.8521,6.8274,6.8274,404818.02
2007-06-28 10:20:00,11.04,11.07,11.03,11.06,657930.285,6.8274,6.8459,6.8212,6.8398,657930.285
2007-06-28 10:30:00,11.07,11.08,11.04,11.05,207560.1375,6.8459,6.8521,6.8274,6.8336,207560.1375
2007-06-28 10:40:00,11.04,11.05,11.02,11.05,430169.6475,6.8274,6.8336,6.815,6.8336,430169.6475
2007-06-28 10:50:00,11.05,11.06,11.04,11.05,246951.1125,6.8336,6.8398,6.8274,6.8336,246951.1125
2007-06-28 11:00:00,11.05,11.05,11.03,11.03,176956.38,6.8336,6.8336,6.8212,6.8212,176956.38
2007-06-28 11:10:00,11.03,11.05,11.02,11.04,228568.6575,6.8212,6.8336,6.815,6.8274,228568.6575
2007-06-28 11:20:00,11.05,11.06,11.03,11.04,219276.4275,6.8336,6.8398,6.8212,6.8274,219276.4275
2007-06-28 11:30:00,11.04,11.06,11.03,11.06,204328.0575,6.8274,6.8398,6.8212,6.8398,204328.0575
2007-06-28 11:40:00,11.06,11.06,11.03,11.03,118879.9425,6.8398,6.8398,6.8212,6.8212,118879.9425
2007-06-28 11:50:00,11.03,11.07,11.03,11.07,166452.12,6.8212,6.8459,6.8212,6.8459,166452.12
2007-06-28 12:00:00,11.07,11.09,11.07,11.09,103830.57,6.8459,6.8583,6.8459,6.8583,103830.57
2007-06-28 12:10:00,11.09,11.09,11.07,11.07,152614.7775,6.8583,6.8583,6.8459,6.8459,152614.7775
2007-06-28 12:20:00,11.06,11.09,11.06,11.08,182511.5175,6.8398,6.8583,6.8398,6.8521,182511.5175
2007-06-28 12:30:00,11.08,11.08,11.07,11.08,57369.42,6.8521,6.8521,6.8459,6.8521,57369.42
2007-06-28 12:40:00,11.07,11.08,11.07,11.08,96760.395,6.8459,6.8521,6.8459,6.8521,96760.395
2007-06-28 12:50:00,11.08,11.08,11.07,11.07,71509.77,6.8521,6.8521,6.8459,6.8459,71509.77
2007-06-28 13:00:00,11.08,11.08,11.06,11.06,91306.26,6.8521,6.8521,6.8398,6.8398,91306.26
2007-06-28 13:10:00,11.06,11.07,11.04,11.06,151806.7575,6.8398,6.8459,6.8274,6.8398,151806.7575
2007-06-28 13:20:00,11.06,11.07,11.05,11.06,99083.4525,6.8398,6.8459,6.8336,6.8398,99083.4525
2007-06-28 13:30:00,11.06,11.06,11.05,11.05,80498.9925,6.8398,6.8398,6.8336,6.8336,80498.9925
2007-06-28 13:40:00,11.06,11.07,11.05,11.07,125142.0975,6.8398,6.8459,6.8336,6.8459,125142.0975
2007-06-28 13:50:00,11.07,11.08,11.06,11.07,168169.1625,6.8459,6.8521,6.8398,6.8459,168169.1625
2007-06-28 14:00:00,11.07,11.07,11.06,11.07,49693.23,6.8459,6.8459,6.8398,6.8459,49693.23
2007-06-28 14:10:00,11.07,11.08,11.05,11.07,214933.32,6.8459,6.8521,6.8336,6.8459,214933.32
2007-06-28 14:20:00,11.08,11.09,11.05,11.05,283817.025,6.8521,6.8583,6.8336,6.8336,283817.025
2007-06-28 14:30:00,11.06,11.06,11.02,11.03,176754.375,6.8398,6.8398,6.815,6.8212,176754.375
2007-06-28 14:40:00,11.03,11.08,11.02,11.07,461783.43,6.8212,6.8521,6.815,6.8459,461783.43
2007-06-28 14:50:00,11.08,11.08,11.06,11.08,234628.8075,6.8521,6.8521,6.8398,6.8521,234628.8075
2007-06-28 15:00:00,11.07,11.09,11.06,11.09,242709.0075,6.8459,6.8583,6.8398,6.8583,242709.0075
2007-06-28 15:10:00,11.09,11.1,11.08,11.1,173926.305,6.8583,6.8645,6.8521,6.8645,173926.305
2007-06-28 15:20:00,11.1,11.12,11.09,11.1,388657.62,6.8645,6.8769,6.8583,6.8645,388657.62
2007-06-28 15:30:00,11.1,11.11,11.1,11.11,179178.435,6.8645,6.8707,6.8645,6.8707,179178.435
2007-06-28 15:40:00,11.11,11.12,11.08,11.08,331692.21,6.8707,6.8769,6.8521,6.8521,331692.21
2007-06-28 15:50:00,11.09,11.09,11.04,11.05,339671.4075,6.8583,6.8583,6.8274,6.8336,339671.4075
2007-06-29 09:30:00,11.06,11.09,10.91,11.09,716006.7225,6.8398,6.8583,6.747,6.8583,716006.7225
2007-06-29 09:40:00,11.09,11.14,11.08,11.14,413908.245,6.8583,6.8892,6.8521,6.8892,413908.245
2007-06-29 09:50:00,11.14,11.16,11.13,11.15,440673.9075,6.8892,6.9016,6.8831,6.8954,440673.9075
2007-06-29 10:00:00,11.15,11.23,11.15,11.19,691059.105,6.8954,6.9449,6.8954,6.9202,691059.105
2007-06-29 10:10:00,11.18,11.19,11.16,11.17,1080524.745,6.914,6.9202,6.9016,6.9078,1080524.745
2007-06-29 10:20:00,11.18,11.19,11.17,11.18,235234.8225,6.914,6.9202,6.9078,6.914,235234.8225
2007-06-29 10:30:00,11.17,11.17,11.14,11.14,345731.5575,6.9078,6.9078,6.8892,6.8892,345731.5575
2007-06-29 10:40:00,11.14,11.15,11.14,11.14,178673.4225,6.8892,6.8954,6.8892,6.8892,178673.4225
2007-06-29 10:50:00,11.14,11.15,11.09,11.1,283716.0225,6.8892,6.8954,6.8583,6.8645,283716.0225
2007-06-29 11:00:00,11.11,11.11,11.09,11.09,291392.2125,6.8707,6.8707,6.8583,6.8583,291392.2125
2007-06-29 11:10:00,11.09,11.12,11.08,11.11,405525.0375,6.8583,6.8769,6.8521,6.8707,405525.0375
2007-06-29 11:20:00,11.11,11.14,11.1,11.14,211297.23,6.8707,6.8892,6.8645,6.8892,211297.23
2007-06-29 11:30:00,11.13,11.15,11.1,11.1,285635.07,6.8831,6.8954,6.8645,6.8645,285635.07
2007-06-29 11:40:00,11.11,11.14,11.1,11.13,437340.825,6.8707,6.8892,6.8645,6.8831,437340.825
2007-06-29 11:50:00,11.13,11.13,11.08,11.1,204934.0725,6.8831,6.8831,6.8521,6.8645,204934.0725
2007-06-29 12:00:00,11.1,11.11,11.09,11.1,145746.6075,6.8645,6.8707,6.8583,6.8645,145746.6075
2007-06-29 12:10:00,11.1,11.1,11.07,11.07,301391.46,6.8645,6.8645,6.8459,6.8459,301391.46
2007-06-29 12:20:00,11.07,11.07,11.04,11.06,307754.6175,6.8459,6.8459,6.8274,6.8398,307754.6175
2007-06-29 12:30:00,11.06,11.07,11.04,11.05,590965.6275,6.8398,6.8459,6.8274,6.8336,590965.6275
2007-06-29 12:40:00,11.05,11.08,11.05,11.07,297553.365,6.8336,6.8521,6.8336,6.8459,297553.365
2007-06-29 12:50:00,11.06,11.07,11.03,11.04,205439.085,6.8398,6.8459,6.8212,6.8274,205439.085
2007-06-29 13:00:00,11.04,11.05,11.03,11.03,104234.58,6.8274,6.8336,6.8212,6.8212,104234.58
2007-06-29 13:10:00,11.03,11.04,11.03,11.03,162715.0275,6.8212,6.8274,6.8212,6.8212,162715.0275
2007-06-29 13:20:00,11.03,11.05,11.03,11.04,151907.76,6.8212,6.8336,6.8212,6.8274,151907.76
2007-06-29 13:30:00,11.04,11.04,11.02,11.04,218468.4075,6.8274,6.8274,6.815,6.8274,218468.4075
2007-06-29 13:40:00,11.04,11.07,11.03,11.06,176855.3775,6.8274,6.8459,6.8212,6.8398,176855.3775
2007-06-29 13:50:00,11.07,11.07,11.02,11.03,300684.4425,6.8459,6.8459,6.815,6.8212,300684.4425
2007-06-29 14:00:00,11.03,11.04,11.01,11.01,206752.1175,6.8212,6.8274,6.8088,6.8088,206752.1175
2007-06-29 14:10:00,11.01,11.03,10.99,11.0,349266.645,6.8088,6.8212,6.7965,6.8027,349266.645
2007-06-29 14:20:00,11.01,11.02,10.99,11.02,280079.9325,6.8088,6.815,6.7965,6.815,280079.9325
2007-06-29 14:30:00,11.01,11.05,11.0,11.05,268363.6425,6.8088,6.8336,6.8027,6.8336,268363.6425
2007-06-29 14:40:00,11.04,11.04,11.02,11.04,173825.3025,6.8274,6.8274,6.815,6.8274,173825.3025
2007-06-29 14:50:00,11.04,11.04,10.99,10.99,205035.075,6.8274,6.8274,6.7965,6.7965,205035.075
2007-06-29 15:00:00,11.0,11.01,10.98,11.0,320480.9325,6.8027,6.8088,6.7903,6.8027,320480.9325
2007-06-29 15:10:00,10.99,11.0,10.97,10.97,333308.25,6.7965,6.8027,6.7841,6.7841,333308.25
2007-06-29 15:20:00,10.98,11.01,10.98,10.99,421584.435,6.7903,6.8088,6.7903,6.7965,421584.435
2007-06-29 15:30:00,10.99,11.01,10.97,11.01,644294.9475,6.7965,6.8088,6.7841,6.8088,644294.9475
2007-06-29 15:40:00,11.01,11.02,10.99,11.02,361891.9575,6.8088,6.815,6.7965,6.815,361891.9575
2007-06-29 15:50:00,11.01,11.02,10.95,11.01,960432.7725,6.8088,6.815,6.7717,6.8088,960432.7725
2007-07-03 09:30:00,11.21,11.24,11.16,11.19,595207.7325,6.9325,6.9511,6.9016,6.9202,595207.7325
2007-07-03 09:40:00,11.2,11.24,11.18,11.22,489357.1125,6.9263,6.9511,6.914,6.9387,489357.1125
2007-07-03 09:50:00,11.22,11.25,11.21,11.22,421382.43,6.9387,6.9573,6.9325,6.9387,421382.43
2007-07-03 10:00:00,11.21,11.21,11.18,11.19,419160.375,6.9325,6.9325,6.914,6.9202,419160.375
2007-07-03 10:10:00,11.19,11.2,11.18,11.19,173724.3,6.9202,6.9263,6.914,6.9202,173724.3
2007-07-03 10:20:00,11.18,11.24,11.16,11.23,250789.2075,6.914,6.9511,6.9016,6.9449,250789.2075
2007-07-03 10:30:00,11.24,11.24,11.22,11.22,100194.48,6.9511,6.9511,6.9387,6.9387,100194.48
2007-07-03 10:40:00,11.22,11.27,11.21,11.24,403706.9925,6.9387,6.9696,6.9325,6.9511,403706.9925
2007-07-03 10:50:00,11.24,11.25,11.22,11.22,54945.36,6.9511,6.9573,6.9387,6.9387,54945.36
2007-07-03 11:00:00,11.23,11.24,11.23,11.23,83327.0625,6.9449,6.9511,6.9449,6.9449,83327.0625
2007-07-03 11:10:00,11.24,11.24,11.23,11.24,28987.7175,6.9511,6.9511,6.9449,6.9511,28987.7175
2007-07-03 11:20:00,11.24,11.24,11.23,11.24,60197.49,6.9511,6.9511,6.9449,6.9511,60197.49
2007-07-03 11:30:00,11.24,11.24,11.19,11.21,220488.4575,6.9511,6.9511,6.9202,6.9325,220488.4575
2007-07-03 11:40:00,11.22,11.24,11.19,11.24,138474.4275,6.9387,6.9511,6.9202,6.9511,138474.4275
2007-07-03 11:50:00,11.24,11.24,11.23,11.24,66964.6575,6.9511,6.9511,6.9449,6.9511,66964.6575
2007-07-03 12:00:00,11.24,11.28,11.23,11.27,433603.7325,6.9511,6.9758,6.9449,6.9696,433603.7325
2007-07-03 12:10:00,11.28,11.31,11.27,11.3,397545.84,6.9758,6.9944,6.9696,6.9882,397545.84
2007-07-03 12:20:00,11.31,11.31,11.29,11.3,859228.2675,6.9944,6.9944,6.982,6.9882,859228.2675
2007-07-03 12:30:00,11.29,11.3,11.29,11.29,133929.315,6.982,6.9882,6.982,6.982,133929.315
2007-07-03 12:40:00,11.29,11.3,11.28,11.28,312400.7325,6.982,6.9882,6.9758,6.9758,312400.7325
2007-07-03 12:50:00,11.28,11.29,11.27,11.27,238466.9025,6.9758,6.982,6.9696,6.9696,238466.9025
2007-07-05 09:30:00,11.29,11.3,11.27,11.27,1043153.82,6.982,6.9882,6.9696,6.9696,1043153.82
2007-07-05 09:40:00,11.27,11.3,11.25,11.27,955584.6525,6.9696,6.9882,6.9573,6.9696,955584.6525
2007-07-05 09:50:00,11.26,11.27,11.25,11.26,708532.5375,6.9635,6.9696,6.9573,6.9635,708532.5375
2007-07-05 10:00:00,11.27,11.27,11.25,11.25,367043.085,6.9696,6.9696,6.9573,6.9573,367043.085
2007-07-05 10:10:00,11.25,11.26,11.24,11.24,364619.025,6.9573,6.9635,6.9511,6.9511,364619.025
2007-07-05 10:20:00,11.25,11.25,11.24,11.24,316238.8275,6.9573,6.9573,6.9511,6.9511,316238.8275
2007-07-05 10:30:00,11.25,11.25,11.24,11.25,807413.985,6.9573,6.9573,6.9511,6.9573,807413.985
2007-07-05 10:40:00,11.25,11.26,11.23,11.24,478145.835,6.9573,6.9635,6.9449,6.9511,478145.835
2007-07-05 10:50:00,11.24,11.24,11.21,11.22,131101.245,6.9511,6.9511,6.9325,6.9387,131101.245
2007-07-05 11:00:00,11.21,11.23,11.19,11.23,363305.9925,6.9325,6.9449,6.9202,6.9449,363305.9925
2007-07-05 11:10:00,11.22,11.27,11.22,11.26,362093.9625,6.9387,6.9696,6.9387,6.9635,362093.9625
2007-07-05 11:20:00,11.27,11.29,11.26,11.28,438350.85,6.9696,6.982,6.9635,6.9758,438350.85
2007-07-05 11:30:00,11.27,11.28,11.25,11.27,439259.8725,6.9696,6.9758,6.9573,6.9696,439259.8725
2007-07-05 11:40:00,11.27,11.28,11.26,11.26,328662.135,6.9696,6.9758,6.9635,6.9635,328662.135
2007-07-05 11:50:00,11.27,11.29,11.26,11.27,720955.845,6.9696,6.982,6.9635,6.9696,720955.845
2007-07-05 12:00:00,11.28,11.28,11.26,11.27,189985.7025,6.9758,6.9758,6.9635,6.9696,189985.7025
2007-07-05 12:10:00,11.26,11.27,11.26,11.27,152917.785,6.9635,6.9696,6.9635,6.9696,152917.785
2007-07-05 12:20:00,11.27,11.27,11.26,11.26,203924.0475,6.9696,6.9696,6.9635,6.9635,203924.0475
2007-07-05 12:30:00,11.26,11.27,11.25,11.26,216852.3675,6.9635,6.9696,6.9573,6.9635,216852.3675
2007-07-05 12:40:00,11.26,11.27,11.26,11.27,483801.975,6.9635,6.9696,6.9635,6.9696,483801.975
2007-07-05 12:50:00,11.27,11.3,11.26,11.29,235234.8225,6.9696,6.9882,6.9635,6.982,235234.8225
2007-07-05 13:00:00,11.29,11.32,11.29,11.29,521677.9125,6.982,7.0006,6.982,6.982,521677.9125
2007-07-05 13:10:00,11.28,11.31,11.28,11.29,815595.1875,6.9758,6.9944,6.9758,6.982,815595.1875
2007-07-05 13:20:00,11.29,11.3,11.28,11.28,170492.22,6.982,6.9882,6.9758,6.9758,170492.22
2007-07-05 13:30:00,11.28,11.29,11.26,11.27,501578.415,6.9758,6.982,6.9635,6.9696,501578.415
2007-07-05 13:40:00,11.27,11.28,11.26,11.27,563492.9475,6.9696,6.9758,6.9635,6.9696,563492.9475
2007-07-05 13:50:00,11.27,11.28,11.25,11.26,434916.765,6.9696,6.9758,6.9573,6.9635,434916.765
2007-07-05 14:00:00,11.26,11.28,11.25,11.28,370275.165,6.9635,6.9758,6.9573,6.9758,370275.165
2007-07-05 14:10:00,11.28,11.29,11.27,11.29,509860.62,6.9758,6.982,6.9696,6.982,509860.62
2007-07-05 14:20:00,11.29,11.3,11.28,11.29,566119.0125,6.982,6.9882,6.9758,6.982,566119.0125
2007-07-05 14:30:00,11.29,11.3,11.28,11.29,674898.705,6.982,6.9882,6.9758,6.982,674898.705
2007-07-05 14:40:00,11.29,11.31,11.28,11.29,847006.965,6.982,6.9944,6.9758,6.982,847006.965
2007-07-05 14:50:00,11.3,11.3,11.28,11.29,1336364.0775,6.9882,6.9882,6.9758,6.982,1336364.0775
2007-07-05 15:00:00,11.29,11.3,11.29,11.29,489357.1125,6.982,6.9882,6.982,6.982,489357.1125
2007-07-05 15:10:00,11.3,11.3,11.27,11.27,1344646.2825,6.9882,6.9882,6.9696,6.9696,1344646.2825
2007-07-05 15:20:00,11.28,11.32,11.27,11.28,633184.6725,6.9758,7.0006,6.9696,6.9758,633184.6725
2007-07-05 15:30:00,11.29,11.29,11.27,11.28,470873.655,6.982,6.982,6.9696,6.9758,470873.655
2007-07-05 15:40:00,11.28,11.33,11.27,11.29,497134.305,6.9758,7.0067,6.9696,6.982,497134.305
2007-07-05 15:50:00,11.3,11.31,11.28,11.3,429967.6425,6.9882,6.9944,6.9758,6.9882,429967.6425
2007-07-06 09:30:00,11.22,11.27,11.2,11.23,664192.44,6.9387,6.9696,6.9263,6.9449,664192.44
2007-07-06 09:40:00,11.24,11.26,11.23,11.24,1454233.995,6.9511,6.9635,6.9449,6.9511,1454233.995
2007-07-06 09:50:00,11.24,11.25,11.21,11.22,699442.3125,6.9511,6.9573,6.9325,6.9387,699442.3125
2007-07-06 10:00:00,11.22,11.24,11.21,11.24,276443.8425,6.9387,6.9511,6.9325,6.9511,276443.8425
2007-07-06 10:10:00,11.23,11.25,11.23,11.24,387647.595,6.9449,6.9573,6.9449,6.9511,387647.595
2007-07-06 10:20:00,11.24,11.25,11.23,11.25,563391.945,6.9511,6.9573,6.9449,6.9573,563391.945
2007-07-06 10:30:00,11.25,11.26,11.24,11.25,392798.7225,6.9573,6.9635,6.9511,6.9573,392798.7225
2007-07-06 10:40:00,11.25,11.25,11.22,11.23,324622.035,6.9573,6.9573,6.9387,6.9449,324622.035
2007-07-06 10:50:00,11.23,11.25,11.22,11.22,231901.74,6.9449,6.9573,6.9387,6.9387,231901.74
2007-07-06 11:00:00,11.23,11.25,11.23,11.24,154331.82,6.9449,6.9573,6.9449,6.9511,154331.82
2007-07-06 11:10:00,11.24,11.25,11.23,11.24,113728.815,6.9511,6.9573,6.9449,6.9511,113728.815
2007-07-06 11:20:00,11.24,11.25,11.24,11.25,71004.7575,6.9511,6.9573,6.9511,6.9573,71004.7575
2007-07-06 11:30:00,11.25,11.28,11.24,11.28,1639472.58,6.9573,6.9758,6.9511,6.9758,1639472.58
2007-07-06 11:40:00,11.28,11.3,11.28,11.3,557331.795,6.9758,6.9882,6.9758,6.9882,557331.795
2007-07-06 11:50:00,11.3,11.3,11.28,11.3,321288.9525,6.9882,6.9882,6.9758,6.9882,321288.9525
2007-07-06 12:00:00,11.3,11.31,11.29,11.31,315834.8175,6.9882,6.9944,6.982,6.9944,315834.8175
2007-07-06 12:10:00,11.31,11.35,11.31,11.33,599752.845,6.9944,7.0191,6.9944,7.0067,599752.845
2007-07-06 12:20:00,11.33,11.34,11.32,11.33,339469.4025,7.0067,7.0129,7.0006,7.0067,339469.4025
2007-07-06 12:30:00,11.32,11.33,11.31,11.33,242608.005,7.0006,7.0067,6.9944,7.0067,242608.005
2007-07-06 12:40:00,11.33,11.33,11.32,11.33,156048.8625,7.0067,7.0067,7.0006,7.0067,156048.8625
2007-07-06 12:50:00,11.33,11.33,11.32,11.33,152614.7775,7.0067,7.0067,7.0006,7.0067,152614.7775
2007-07-06 13:00:00,11.33,11.34,11.32,11.34,146150.6175,7.0067,7.0129,7.0006,7.0129,146150.6175
2007-07-06 13:10:00,11.34,11.35,11.33,11.34,322096.9725,7.0129,7.0191,7.0067,7.0129,322096.9725
2007-07-06 13:20:00,11.34,11.34,11.33,11.34,138171.42,7.0129,7.0129,7.0067,7.0129,138171.42
2007-07-06 13:30:00,11.34,11.34,11.32,11.33,279978.93,7.0129,7.0129,7.0006,7.0067,279978.93
2007-07-06 13:40:00,11.33,11.33,11.31,11.32,313814.7675,7.0067,7.0067,6.9944,7.0006,313814.7675
2007-07-06 13:50:00,11.31,11.33,11.31,11.32,243012.015,6.9944,7.0067,6.9944,7.0006,243012.015
2007-07-06 14:00:00,11.32,11.32,11.31,11.32,101709.5175,7.0006,7.0006,6.9944,7.0006,101709.5175
2007-07-06 14:10:00,11.32,11.33,11.3,11.3,564704.9775,7.0006,7.0067,6.9882,6.9882,564704.9775
2007-07-06 14:20:00,11.29,11.31,11.26,11.3,742469.3775,6.982,6.9944,6.9635,6.9882,742469.3775
2007-07-06 14:30:00,11.3,11.33,11.29,11.33,309168.6525,6.9882,7.0067,6.982,7.0067,309168.6525
2007-07-06 14:40:00,11.33,11.36,11.32,11.36,255536.325,7.0067,7.0253,7.0006,7.0253,255536.325
2007-07-06 14:50:00,11.35,11.37,11.32,11.36,476125.785,7.0191,7.0315,7.0006,7.0253,476125.785
2007-07-06 15:00:00,11.36,11.38,11.36,11.38,235941.84,7.0253,7.0377,7.0253,7.0377,235941.84
2007-07-06 15:10:00,11.38,11.41,11.37,11.4,778022.2575,7.0377,7.0562,7.0315,7.05,778022.2575
2007-07-06 15:20:00,11.39,11.41,11.36,11.41,652678.155,7.0438,7.0562,7.0253,7.0562,652678.155
2007-07-06 15:30:00,11.41,11.42,11.38,11.38,474913.755,7.0562,7.0624,7.0377,7.0377,474913.755
2007-07-06 15:40:00,11.38,11.4,11.36,11.36,474408.7425,7.0377,7.05,7.0253,7.0253,474408.7425
2007-07-06 15:50:00,11.35,11.41,11.34,11.37,1218191.1525,7.0191,7.0562,7.0129,7.0315,1218191.1525
2007-07-09 09:30:00,11.37,11.56,11.37,11.51,1058203.1925,7.0315,7.149,7.0315,7.1181,1058203.1925
2007-07-09 09:40:00,11.5,11.51,11.46,11.46,621064.3725,7.1119,7.1181,7.0871,7.0871,621064.3725
2007-07-09 09:50:00,11.45,11.47,11.43,11.46,467944.5825,7.081,7.0933,7.0686,7.0871,467944.5825
2007-07-09 10:00:00,11.46,11.51,11.46,11.5,561775.905,7.0871,7.1181,7.0871,7.1119,561775.905
2007-07-09 10:10:00,11.51,11.58,11.5,11.56,908719.4925,7.1181,7.1613,7.1119,7.149,908719.4925
2007-07-09 10:20:00,11.57,11.58,11.55,11.58,452087.19,7.1552,7.1613,7.1428,7.1613,452087.19
2007-07-09 10:30:00,11.57,11.59,11.51,11.53,1304346.285,7.1552,7.1675,7.1181,7.1304,1304346.285
2007-07-09 10:40:00,11.53,11.53,11.47,11.48,471681.675,7.1304,7.1304,7.0933,7.0995,471681.675
2007-07-09 10:50:00,11.49,11.51,11.47,11.48,509961.6225,7.1057,7.1181,7.0933,7.0995,509961.6225
2007-07-09 11:00:00,11.48,11.5,11.47,11.5,602075.9025,7.0995,7.1119,7.0933,7.1119,602075.9025
2007-07-09 11:10:00,11.5,11.51,11.49,11.51,168371.1675,7.1119,7.1181,7.1057,7.1181,168371.1675
2007-07-09 11:20:00,11.51,11.53,11.49,11.52,545514.5025,7.1181,7.1304,7.1057,7.1242,545514.5025
2007-07-09 11:30:00,11.52,11.53,11.5,11.52,291695.22,7.1242,7.1304,7.1119,7.1242,291695.22
2007-07-09 11:40:00,11.52,11.54,11.52,11.54,290786.1975,7.1242,7.1366,7.1242,7.1366,290786.1975
2007-07-09 11:50:00,11.54,11.56,11.53,11.56,324117.0225,7.1366,7.149,7.1304,7.149,324117.0225
2007-07-09 12:00:00,11.56,11.56,11.54,11.56,470065.635,7.149,7.149,7.1366,7.149,470065.635
2007-07-09 12:10:00,11.55,11.56,11.53,11.54,637325.775,7.1428,7.149,7.1304,7.1366,637325.775
2007-07-09 12:20:00,11.54,11.56,11.53,11.56,338661.3825,7.1366,7.149,7.1304,7.149,338661.3825
2007-07-09 12:30:00,11.56,11.56,11.55,11.56,144231.57,7.149,7.149,7.1428,7.149,144231.57
2007-07-09 12:40:00,11.56,11.57,11.55,11.56,260990.46,7.149,7.1552,7.1428,7.149,260990.46
2007-07-09 12:50:00,11.57,11.58,11.56,11.58,217862.3925,7.1552,7.1613,7.149,7.1613,217862.3925
2007-07-09 13:00:00,11.58,11.59,11.56,11.57,494306.235,7.1613,7.1675,7.149,7.1552,494306.235
2007-07-09 13:10:00,11.58,11.58,11.55,11.56,697321.26,7.1613,7.1613,7.1428,7.149,697321.26
2007-07-09 13:20:00,11.56,11.59,11.54,11.59,507335.5575,7.149,7.1675,7.1366,7.1675,507335.5575
2007-07-09 13:30:00,11.59,11.6,11.57,11.59,512991.6975,7.1675,7.1737,7.1552,7.1675,512991.6975
2007-07-09 13:40:00,11.59,11.6,11.58,11.59,562785.93,7.1675,7.1737,7.1613,7.1675,562785.93
2007-07-09 13:50:00,11.59,11.61,11.57,11.58,359265.8925,7.1675,7.1799,7.1552,7.1613,359265.8925
2007-07-09 14:00:00,11.58,11.6,11.58,11.59,593389.6875,7.1613,7.1737,7.1613,7.1675,593389.6875
2007-07-09 14:10:00,11.59,11.62,11.58,11.62,573694.2,7.1675,7.1861,7.1613,7.1861,573694.2
2007-07-09 14:20:00,11.61,11.63,11.61,11.62,366336.0675,7.1799,7.1923,7.1799,7.1861,366336.0675
2007-07-09 14:30:00,11.61,11.68,11.61,11.67,621468.3825,7.1799,7.2232,7.1799,7.217,621468.3825
2007-07-09 14:40:00,11.68,11.69,11.66,11.68,546423.525,7.2232,7.2294,7.2108,7.2232,546423.525
2007-07-09 14:50:00,11.68,11.69,11.63,11.65,568947.0825,7.2232,7.2294,7.1923,7.2046,568947.0825
2007-07-09 15:00:00,11.65,11.66,11.63,11.63,582077.4075,7.2046,7.2108,7.1923,7.1923,582077.4075
2007-07-09 15:10:00,11.64,11.64,11.6,11.61,820746.315,7.1985,7.1985,7.1737,7.1799,820746.315
2007-07-09 15:20:00,11.61,11.62,11.57,11.59,517637.8125,7.1799,7.1861,7.1552,7.1675,517637.8125
2007-07-09 15:30:00,11.59,11.61,11.58,11.6,416231.3025,7.1675,7.1799,7.1613,7.1737,416231.3025
2007-07-09 15:40:00,11.61,11.64,11.6,11.63,371487.195,7.1799,7.1985,7.1737,7.1923,371487.195
2007-07-09 15:50:00,11.63,11.64,11.6,11.62,665202.465,7.1923,7.1985,7.1737,7.1861,665202.465
2007-07-10 09:30:00,11.47,11.52,11.41,11.43,954069.615,7.0933,7.1242,7.0562,7.0686,954069.615
2007-07-10 09:40:00,11.43,11.44,11.39,11.41,724793.94,7.0686,7.0748,7.0438,7.0562,724793.94
2007-07-10 09:50:00,11.41,11.43,11.4,11.42,491377.1625,7.0562,7.0686,7.05,7.0624,491377.1625
2007-07-10 10:00:00,11.41,11.41,11.35,11.38,666414.495,7.0562,7.0562,7.0191,7.0377,666414.495
2007-07-10 10:10:00,11.38,11.41,11.37,11.4,635002.7175,7.0377,7.0562,7.0315,7.05,635002.7175
2007-07-10 10:20:00,11.39,11.4,11.37,11.4,625104.4725,7.0438,7.05,7.0315,7.05,625104.4725
2007-07-10 10:30:00,11.39,11.43,11.38,11.41,412090.2,7.0438,7.0686,7.0377,7.0562,412090.2
2007-07-10 10:40:00,11.41,11.42,11.38,11.39,317046.8475,7.0562,7.0624,7.0377,7.0438,317046.8475
2007-07-10 10:50:00,11.38,11.42,11.38,11.4,456733.305,7.0377,7.0624,7.0377,7.05,456733.305
2007-07-10 11:00:00,11.4,11.49,11.4,11.48,640153.845,7.05,7.1057,7.05,7.0995,640153.845
2007-07-10 11:10:00,11.48,11.48,11.44,11.47,468146.5875,7.0995,7.0995,7.0748,7.0933,468146.5875
2007-07-10 11:20:00,11.47,11.47,11.43,11.43,273817.7775,7.0933,7.0933,7.0686,7.0686,273817.7775
2007-07-10 11:30:00,11.44,11.45,11.42,11.42,364518.0225,7.0748,7.081,7.0624,7.0624,364518.0225
2007-07-10 11:40:00,11.42,11.46,11.41,11.44,328763.1375,7.0624,7.0871,7.0562,7.0748,328763.1375
2007-07-10 11:50:00,11.44,11.47,11.42,11.44,376537.32,7.0748,7.0933,7.0624,7.0748,376537.32
2007-07-10 12:00:00,11.45,11.48,11.44,11.45,266848.605,7.081,7.0995,7.0748,7.081,266848.605
2007-07-10 12:10:00,11.45,11.47,11.44,11.44,434916.765,7.081,7.0933,7.0748,7.0748,434916.765
2007-07-10 12:20:00,11.45,11.47,11.44,11.46,255940.335,7.081,7.0933,7.0748,7.0871,255940.335
2007-07-10 12:30:00,11.46,11.47,11.43,11.45,441380.925,7.0871,7.0933,7.0686,7.081,441380.925
2007-07-10 12:40:00,11.45,11.45,11.4,11.4,278968.905,7.081,7.081,7.05,7.05,278968.905
2007-07-10 12:50:00,11.4,11.42,11.4,11.42,370780.1775,7.05,7.0624,7.05,7.0624,370780.1775
2007-07-10 13:00:00,11.42,11.43,11.4,11.42,391081.68,7.0624,7.0686,7.05,7.0624,391081.68
2007-07-10 13:10:00,11.42,11.43,11.41,11.42,94942.35,7.0624,7.0686,7.0562,7.0624,94942.35
2007-07-10 13:20:00,11.42,11.43,11.4,11.42,347044.59,7.0624,7.0686,7.05,7.0624,347044.59
2007-07-10 13:30:00,11.42,11.45,11.41,11.45,197257.8825,7.0624,7.081,7.0562,7.081,197257.8825
2007-07-10 13:40:00,11.45,11.47,11.38,11.39,674696.7,7.081,7.0933,7.0377,7.0438,674696.7
2007-07-10 13:50:00,11.39,11.4,11.36,11.4,668333.5425,7.0438,7.05,7.0253,7.05,668333.5425
2007-07-10 14:00:00,11.39,11.41,11.37,11.39,480569.895,7.0438,7.0562,7.0315,7.0438,480569.895
2007-07-10 14:10:00,11.39,11.43,11.38,11.42,220791.465,7.0438,7.0686,7.0377,7.0624,220791.465
2007-07-10 14:20:00,11.42,11.44,11.41,11.43,150998.7375,7.0624,7.0748,7.0562,7.0686,150998.7375
2007-07-10 14:30:00,11.43,11.45,11.41,11.42,424917.5175,7.0686,7.081,7.0562,7.0624,424917.5175
2007-07-10 14:40:00,11.41,11.43,11.4,11.42,346438.575,7.0562,7.0686,7.05,7.0624,346438.575
2007-07-10 14:50:00,11.42,11.44,11.42,11.42,137565.405,7.0624,7.0748,7.0624,7.0624,137565.405
2007-07-10 15:00:00,11.43,11.43,11.39,11.4,182814.525,7.0686,7.0686,7.0438,7.05,182814.525
2007-07-10 15:10:00,11.41,11.43,11.4,11.42,301593.465,7.0562,7.0686,7.05,7.0624,301593.465
2007-07-10 15:20:00,11.43,11.44,11.41,11.41,249072.165,7.0686,7.0748,7.0562,7.0562,249072.165
2007-07-10 15:30:00,11.42,11.44,11.39,11.4,1120016.7225,7.0624,7.0748,7.0438,7.05,1120016.7225
2007-07-10 15:40:00,11.4,11.4,11.34,11.35,568240.065,7.05,7.05,7.0129,7.0191,568240.065
2007-07-10 15:50:00,11.35,11.38,11.33,11.34,820039.2975,7.0191,7.0377,7.0067,7.0129,820039.2975
2007-07-11 09:30:00,11.28,11.34,11.24,11.32,1673611.425,6.9758,7.0129,6.9511,7.0006,1673611.425
2007-07-11 09:40:00,11.33,11.36,11.27,11.28,1113451.56,7.0067,7.0253,6.9696,6.9758,1113451.56
2007-07-11 09:50:00,11.28,11.29,11.22,11.25,383809.5,6.9758,6.982,6.9387,6.9573,383809.5
2007-07-11 10:00:00,11.25,11.31,11.24,11.3,541171.395,6.9573,6.9944,6.9511,6.9882,541171.395
2007-07-11 10:10:00,11.3,11.36,11.3,11.33,511173.6525,6.9882,7.0253,6.9882,7.0067,511173.6525
2007-07-11 10:20:00,11.33,11.34,11.3,11.32,346741.5825,7.0067,7.0129,6.9882,7.0006,346741.5825
2007-07-11 10:30:00,11.31,11.34,11.29,11.29,316339.83,6.9944,7.0129,6.982,6.982,316339.83
2007-07-11 10:40:00,11.29,11.31,11.29,11.29,644294.9475,6.982,6.9944,6.982,6.982,644294.9475
2007-07-11 10:50:00,11.29,11.3,11.28,11.29,132616.2825,6.982,6.9882,6.9758,6.982,132616.2825
2007-07-11 11:00:00,11.29,11.31,11.29,11.29,290786.1975,6.982,6.9944,6.982,6.982,290786.1975
2007-07-11 11:10:00,11.29,11.31,11.29,11.31,207863.145,6.982,6.9944,6.982,6.9944,207863.145
2007-07-11 11:20:00,11.31,11.32,11.27,11.3,431987.6925,6.9944,7.0006,6.9696,6.9882,431987.6925
2007-07-11 11:30:00,11.29,11.3,11.28,11.29,110395.7325,6.982,6.9882,6.9758,6.982,110395.7325
2007-07-11 11:40:00,11.29,11.3,11.24,11.26,416231.3025,6.982,6.9882,6.9511,6.9635,416231.3025
2007-07-11 11:50:00,11.27,11.29,11.26,11.29,186248.61,6.9696,6.982,6.9635,6.982,186248.61
2007-07-11 12:00:00,11.29,11.3,11.27,11.27,119586.96,6.982,6.9882,6.9696,6.9696,119586.96
2007-07-11 12:10:00,11.27,11.29,11.27,11.28,251496.225,6.9696,6.982,6.9696,6.9758,251496.225
2007-07-11 12:20:00,11.27,11.28,11.26,11.28,139080.4425,6.9696,6.9758,6.9635,6.9758,139080.4425
2007-07-11 12:30:00,11.27,11.29,11.27,11.29,78074.9325,6.9696,6.982,6.9696,6.982,78074.9325
2007-07-11 12:40:00,11.28,11.31,11.27,11.3,256546.35,6.9758,6.9944,6.9696,6.9882,256546.35
2007-07-11 12:50:00,11.29,11.3,11.27,11.28,191904.75,6.982,6.9882,6.9696,6.9758,191904.75
2007-07-11 13:00:00,11.28,11.28,11.25,11.27,274827.8025,6.9758,6.9758,6.9573,6.9696,274827.8025
2007-07-11 13:10:00,11.27,11.29,11.25,11.28,449461.125,6.9696,6.982,6.9573,6.9758,449461.125
2007-07-11 13:20:00,11.28,11.28,11.27,11.28,77165.91,6.9758,6.9758,6.9696,6.9758,77165.91
2007-07-11 13:30:00,11.27,11.28,11.27,11.28,139080.4425,6.9696,6.9758,6.9696,6.9758,139080.4425
2007-07-11 13:40:00,11.27,11.31,11.27,11.31,207560.1375,6.9696,6.9944,6.9696,6.9944,207560.1375
2007-07-11 13:50:00,11.31,11.31,11.25,11.26,201600.99,6.9944,6.9944,6.9573,6.9635,201600.99
2007-07-11 14:00:00,11.26,11.27,11.24,11.26,179178.435,6.9635,6.9696,6.9511,6.9635,179178.435
2007-07-11 14:10:00,11.26,11.28,11.25,11.27,109587.7125,6.9635,6.9758,6.9573,6.9696,109587.7125
2007-07-11 14:20:00,11.27,11.28,11.25,11.27,300078.4275,6.9696,6.9758,6.9573,6.9696,300078.4275
2007-07-11 14:30:00,11.28,11.31,11.27,11.3,421685.4375,6.9758,6.9944,6.9696,6.9882,421685.4375
2007-07-11 14:40:00,11.3,11.3,11.27,11.29,600055.8525,6.9882,6.9882,6.9696,6.982,600055.8525
2007-07-11 14:50:00,11.29,11.3,11.27,11.29,225033.57,6.982,6.9882,6.9696,6.982,225033.57
2007-07-11 15:00:00,11.28,11.29,11.27,11.28,214428.3075,6.9758,6.982,6.9696,6.9758,214428.3075
2007-07-11 15:10:00,11.28,11.29,11.27,11.29,302098.4775,6.9758,6.982,6.9696,6.982,302098.4775
2007-07-11 15:20:00,11.29,11.3,11.28,11.29,324925.0425,6.982,6.9882,6.9758,6.982,324925.0425
2007-07-11 15:30:00,11.29,11.31,11.29,11.29,498245.3325,6.982,6.9944,6.982,6.982,498245.3325
2007-07-11 15:40:00,11.29,11.31,11.28,11.31,489761.1225,6.982,6.9944,6.9758,6.9944,489761.1225
2007-07-11 15:50:00,11.3,11.33,11.29,11.3,1270207.44,6.9882,7.0067,6.982,6.9882,1270207.44
2007-07-12 09:30:00,11.37,11.43,11.34,11.38,794889.675,7.0315,7.0686,7.0129,7.0377,794889.675
2007-07-12 09:40:00,11.38,11.39,11.35,11.38,276645.8475,7.0377,7.0438,7.0191,7.0377,276645.8475
2007-07-12 09:50:00,11.37,11.38,11.35,11.37,191298.735,7.0315,7.0377,7.0191,7.0315,191298.735
2007-07-12 10:00:00,11.38,11.38,11.36,11.38,125243.1,7.0377,7.0377,7.0253,7.0377,125243.1
2007-07-12 10:10:00,11.37,11.38,11.37,11.38,85448.115,7.0315,7.0377,7.0315,7.0377,85448.115
2007-07-12 10:20:00,11.39,11.4,11.37,11.38,160593.975,7.0438,7.05,7.0315,7.0377,160593.975
2007-07-12 10:30:00,11.39,11.41,11.39,11.41,244729.0575,7.0438,7.0562,7.0438,7.0562,244729.0575
2007-07-12 10:40:00,11.4,11.41,11.37,11.38,121506.0075,7.05,7.0562,7.0315,7.0377,121506.0075
2007-07-12 10:50:00,11.38,11.4,11.36,11.37,258667.4025,7.0377,7.05,7.0253,7.0315,258667.4025
2007-07-12 11:00:00,11.37,11.38,11.36,11.37,364417.02,7.0315,7.0377,7.0253,7.0315,364417.02
2007-07-12 11:10:00,11.37,11.37,11.36,11.37,86155.1325,7.0315,7.0315,7.0253,7.0315,86155.1325
2007-07-12 11:20:00,11.37,11.38,11.36,11.37,170088.21,7.0315,7.0377,7.0253,7.0315,170088.21
2007-07-12 11:30:00,11.37,11.42,11.37,11.41,367649.1,7.0315,7.0624,7.0315,7.0562,367649.1
2007-07-12 11:40:00,11.41,11.41,11.39,11.39,241698.9825,7.0562,7.0562,7.0438,7.0438,241698.9825
2007-07-12 11:50:00,11.41,11.43,11.4,11.42,258768.405,7.0562,7.0686,7.05,7.0624,258768.405
2007-07-12 12:00:00,11.42,11.46,11.41,11.44,195338.835,7.0624,7.0871,7.0562,7.0748,195338.835
2007-07-12 12:10:00,11.44,11.48,11.43,11.47,550463.625,7.0748,7.0995,7.0686,7.0933,550463.625
2007-07-12 12:20:00,11.47,11.48,11.45,11.45,190086.705,7.0933,7.0995,7.081,7.081,190086.705
2007-07-12 12:30:00,11.45,11.47,11.44,11.47,297149.355,7.081,7.0933,7.0748,7.0933,297149.355
2007-07-12 12:40:00,11.47,11.47,11.45,11.47,267959.6325,7.0933,7.0933,7.081,7.0933,267959.6325
2007-07-12 12:50:00,11.46,11.47,11.46,11.47,100699.4925,7.0871,7.0933,7.0871,7.0933,100699.4925
2007-07-12 13:00:00,11.46,11.48,11.45,11.45,807312.9825,7.0871,7.0995,7.081,7.081,807312.9825
2007-07-12 13:10:00,11.46,11.47,11.45,11.46,154735.83,7.0871,7.0933,7.081,7.0871,154735.83
2007-07-12 13:20:00,11.47,11.48,11.45,11.48,181501.4925,7.0933,7.0995,7.081,7.0995,181501.4925
2007-07-12 13:30:00,11.48,11.51,11.47,11.5,250385.1975,7.0995,7.1181,7.0933,7.1119,250385.1975
2007-07-12 13:40:00,11.5,11.51,11.49,11.49,273716.775,7.1119,7.1181,7.1057,7.1057,273716.775
2007-07-12 13:50:00,11.49,11.51,11.49,11.5,197762.895,7.1057,7.1181,7.1057,7.1119,197762.895
2007-07-12 14:00:00,11.5,11.51,11.49,11.49,178774.425,7.1119,7.1181,7.1057,7.1057,178774.425
2007-07-12 14:10:00,11.49,11.51,11.47,11.48,412393.2075,7.1057,7.1181,7.0933,7.0995,412393.2075
2007-07-12 14:20:00,11.48,11.49,11.47,11.49,121506.0075,7.0995,7.1057,7.0933,7.1057,121506.0075
2007-07-12 14:30:00,11.49,11.5,11.48,11.5,86458.14,7.1057,7.1119,7.0995,7.1119,86458.14
2007-07-12 14:40:00,11.5,11.51,11.49,11.5,179481.4425,7.1119,7.1181,7.1057,7.1119,179481.4425
2007-07-12 14:50:00,11.51,11.53,11.5,11.52,285433.065,7.1181,7.1304,7.1119,7.1242,285433.065
2007-07-12 15:00:00,11.53,11.53,11.51,11.52,251395.2225,7.1304,7.1304,7.1181,7.1242,251395.2225
2007-07-12 15:10:00,11.52,11.54,11.52,11.53,201297.9825,7.1242,7.1366,7.1242,7.1304,201297.9825
2007-07-12 15:20:00,11.52,11.54,11.52,11.54,204631.065,7.1242,7.1366,7.1242,7.1366,204631.065
2007-07-12 15:30:00,11.53,11.54,11.49,11.53,466025.535,7.1304,7.1366,7.1057,7.1304,466025.535
2007-07-12 15:40:00,11.52,11.56,11.52,11.55,387142.5825,7.1242,7.149,7.1242,7.1428,387142.5825
2007-07-12 15:50:00,11.55,11.58,11.54,11.56,835290.675,7.1428,7.1613,7.1366,7.149,835290.675
2007-07-13 09:30:00,11.62,11.64,11.58,11.59,384718.5225,7.1861,7.1985,7.1613,7.1675,384718.5225
2007-07-13 09:40:00,11.6,11.62,11.59,11.61,206449.11,7.1737,7.1861,7.1675,7.1799,206449.11
2007-07-13 09:50:00,11.62,11.63,11.61,11.61,319167.9,7.1861,7.1923,7.1799,7.1799,319167.9
2007-07-13 10:00:00,11.61,11.62,11.58,11.58,336540.33,7.1799,7.1861,7.1613,7.1613,336540.33
2007-07-13 10:10:00,11.59,11.59,11.56,11.58,235941.84,7.1675,7.1675,7.149,7.1613,235941.84
2007-07-13 10:20:00,11.58,11.6,11.56,11.59,296341.335,7.1613,7.1737,7.149,7.1675,296341.335
2007-07-13 10:30:00,11.59,11.6,11.57,11.57,173825.3025,7.1675,7.1737,7.1552,7.1552,173825.3025
2007-07-13 10:40:00,11.58,11.61,11.57,11.6,246648.105,7.1613,7.1799,7.1552,7.1737,246648.105
2007-07-13 10:50:00,11.59,11.61,11.58,11.6,190591.7175,7.1675,7.1799,7.1613,7.1737,190591.7175
2007-07-13 11:00:00,11.6,11.6,11.57,11.57,355427.7975,7.1737,7.1737,7.1552,7.1552,355427.7975
2007-07-13 11:10:00,11.58,11.58,11.57,11.58,87266.16,7.1613,7.1613,7.1552,7.1613,87266.16
2007-07-13 11:20:00,11.58,11.58,11.55,11.57,262303.4925,7.1613,7.1613,7.1428,7.1552,262303.4925
2007-07-13 11:30:00,11.56,11.57,11.54,11.56,437239.8225,7.149,7.1552,7.1366,7.149,437239.8225
2007-07-13 11:40:00,11.55,11.59,11.55,11.59,357851.8575,7.1428,7.1675,7.1428,7.1675,357851.8575
2007-07-13 11:50:00,11.58,11.59,11.56,11.59,242203.995,7.1613,7.1675,7.149,7.1675,242203.995
2007-07-13 12:00:00,11.59,11.6,11.57,11.58,163523.0475,7.1675,7.1737,7.1552,7.1613,163523.0475
2007-07-13 12:10:00,11.57,11.58,11.57,11.57,10908.27,7.1552,7.1613,7.1552,7.1552,10908.27
2007-07-13 12:20:00,11.57,11.57,11.56,11.56,74943.855,7.1552,7.1552,7.149,7.149,74943.855
2007-07-13 12:30:00,11.56,11.57,11.55,11.57,83731.0725,7.149,7.1552,7.1428,7.1552,83731.0725
2007-07-13 12:40:00,11.56,11.57,11.56,11.57,35249.8725,7.149,7.1552,7.149,7.1552,35249.8725
2007-07-13 12:50:00,11.57,11.57,11.56,11.56,17473.4325,7.1552,7.1552,7.149,7.149,17473.4325
2007-07-13 13:00:00,11.56,11.57,11.56,11.56,68580.6975,7.149,7.1552,7.149,7.149,68580.6975
2007-07-13 13:10:00,11.56,11.57,11.53,11.54,1080827.7525,7.149,7.1552,7.1304,7.1366,1080827.7525
2007-07-13 13:20:00,11.54,11.56,11.54,11.55,150392.7225,7.1366,7.149,7.1366,7.1428,150392.7225
2007-07-13 13:30:00,11.55,11.56,11.54,11.56,144938.5875,7.1428,7.149,7.1366,7.149,144938.5875
2007-07-13 13:40:00,11.55,11.56,11.54,11.55,229275.675,7.1428,7.149,7.1366,7.1428,229275.675
2007-07-13 13:50:00,11.54,11.56,11.54,11.55,229174.6725,7.1366,7.149,7.1366,7.1428,229174.6725
2007-07-13 14:00:00,11.54,11.56,11.54,11.54,233921.79,7.1366,7.149,7.1366,7.1366,233921.79
2007-07-13 14:10:00,11.54,11.56,11.53,11.54,409868.145,7.1366,7.149,7.1304,7.1366,409868.145
2007-07-13 14:20:00,11.55,11.56,11.53,11.55,270484.695,7.1428,7.149,7.1304,7.1428,270484.695
2007-07-13 14:30:00,11.55,11.57,11.54,11.54,335530.305,7.1428,7.1552,7.1366,7.1366,335530.305
2007-07-13 14:40:00,11.55,11.57,11.53,11.57,438451.8525,7.1428,7.1552,7.1304,7.1552,438451.8525
2007-07-13 14:50:00,11.57,11.58,11.55,11.55,349569.6525,7.1552,7.1613,7.1428,7.1428,349569.6525
2007-07-13 15:00:00,11.56,11.57,11.54,11.56,413706.24,7.149,7.1552,7.1366,7.149,413706.24
2007-07-13 15:10:00,11.56,11.57,11.55,11.56,238567.905,7.149,7.1552,7.1428,7.149,238567.905
2007-07-13 15:20:00,11.55,11.57,11.55,11.56,277958.88,7.1428,7.1552,7.1428,7.149,277958.88
2007-07-13 15:30:00,11.56,11.57,11.54,11.54,426129.5475,7.149,7.1552,7.1366,7.1366,426129.5475
2007-07-13 15:40:00,11.54,11.55,11.52,11.55,669646.575,7.1366,7.1428,7.1242,7.1428,669646.575
2007-07-13 15:50:00,11.55,11.56,11.52,11.56,508042.575,7.1428,7.149,7.1242,7.149,508042.575
2007-07-16 09:30:00,11.58,11.58,11.47,11.52,465419.52,7.1613,7.1613,7.0933,7.1242,465419.52
2007-07-16 09:40:00,11.52,11.52,11.39,11.41,788425.515,7.1242,7.1242,7.0438,7.0562,788425.515
2007-07-16 09:50:00,11.41,11.43,11.41,11.42,318561.885,7.0562,7.0686,7.0562,7.0624,318561.885
2007-07-16 10:00:00,11.42,11.42,11.3,11.34,660758.355,7.0624,7.0624,6.9882,7.0129,660758.355
2007-07-16 10:10:00,11.35,11.4,11.35,11.4,598742.82,7.0191,7.05,7.0191,7.05,598742.82
2007-07-16 10:20:00,11.39,11.44,11.39,11.42,253617.2775,7.0438,7.0748,7.0438,7.0624,253617.2775
2007-07-16 10:30:00,11.43,11.46,11.42,11.44,205944.0975,7.0686,7.0871,7.0624,7.0748,205944.0975
2007-07-16 10:40:00,11.43,11.46,11.42,11.44,282402.99,7.0686,7.0871,7.0624,7.0748,282402.99
2007-07-16 10:50:00,11.45,11.46,11.42,11.45,151604.7525,7.081,7.0871,7.0624,7.081,151604.7525
2007-07-16 11:00:00,11.45,11.5,11.44,11.5,295230.3075,7.081,7.1119,7.0748,7.1119,295230.3075
2007-07-16 11:10:00,11.49,11.56,11.48,11.56,321086.9475,7.1057,7.149,7.0995,7.149,321086.9475
2007-07-16 11:20:00,11.56,11.56,11.49,11.51,498548.34,7.149,7.149,7.1057,7.1181,498548.34
2007-07-16 11:30:00,11.5,11.51,11.48,11.49,247254.12,7.1119,7.1181,7.0995,7.1057,247254.12
2007-07-16 11:40:00,11.48,11.56,11.48,11.56,271292.715,7.0995,7.149,7.0995,7.149,271292.715
2007-07-16 11:50:00,11.56,11.56,11.53,11.54,253011.2625,7.149,7.149,7.1304,7.1366,253011.2625
2007-07-16 12:00:00,11.53,11.54,11.52,11.53,223013.52,7.1304,7.1366,7.1242,7.1304,223013.52
2007-07-16 12:10:00,11.54,11.55,11.53,11.54,158270.9175,7.1366,7.1428,7.1304,7.1366,158270.9175
2007-07-16 12:20:00,11.54,11.54,11.52,11.53,163119.0375,7.1366,7.1366,7.1242,7.1304,163119.0375
2007-07-16 12:30:00,11.54,11.55,11.52,11.53,175239.3375,7.1366,7.1428,7.1242,7.1304,175239.3375
2007-07-16 12:40:00,11.54,11.56,11.53,11.56,129788.2125,7.1366,7.149,7.1304,7.149,129788.2125
2007-07-16 12:50:00,11.56,11.56,11.55,11.55,187662.645,7.149,7.149,7.1428,7.1428,187662.645
2007-07-16 13:00:00,11.56,11.6,11.55,11.58,1087089.9075,7.149,7.1737,7.1428,7.1613,1087089.9075
2007-07-16 13:10:00,11.59,11.61,11.55,11.6,380476.4175,7.1675,7.1799,7.1428,7.1737,380476.4175
2007-07-16 13:20:00,11.6,11.61,11.57,11.6,357043.8375,7.1737,7.1799,7.1552,7.1737,357043.8375
2007-07-16 13:30:00,11.6,11.61,11.57,11.58,270888.705,7.1737,7.1799,7.1552,7.1613,270888.705
2007-07-16 13:40:00,11.58,11.6,11.57,11.58,228063.645,7.1613,7.1737,7.1552,7.1613,228063.645
2007-07-16 13:50:00,11.58,11.59,11.54,11.57,319167.9,7.1613,7.1675,7.1366,7.1552,319167.9
2007-07-16 14:00:00,11.57,11.6,11.56,11.58,210893.22,7.1552,7.1737,7.149,7.1613,210893.22
2007-07-16 14:10:00,11.59,11.6,11.57,11.58,198671.9175,7.1675,7.1737,7.1552,7.1613,198671.9175
2007-07-16 14:20:00,11.57,11.6,11.56,11.6,392899.725,7.1552,7.1737,7.149,7.1737,392899.725
2007-07-16 14:30:00,11.6,11.62,11.59,11.62,310784.6925,7.1737,7.1861,7.1675,7.1861,310784.6925
2007-07-16 14:40:00,11.61,11.65,11.61,11.63,389667.645,7.1799,7.2046,7.1799,7.1923,389667.645
2007-07-16 14:50:00,11.63,11.63,11.59,11.61,367043.085,7.1923,7.1923,7.1675,7.1799,367043.085
2007-07-16 15:00:00,11.61,11.62,11.58,11.6,295331.31,7.1799,7.1861,7.1613,7.1737,295331.31
2007-07-16 15:10:00,11.6,11.6,11.58,11.58,207560.1375,7.1737,7.1737,7.1613,7.1613,207560.1375
2007-07-16 15:20:00,11.58,11.59,11.58,11.58,135545.355,7.1613,7.1675,7.1613,7.1613,135545.355
2007-07-16 15:30:00,11.58,11.59,11.55,11.56,366841.08,7.1613,7.1675,7.1428,7.149,366841.08
2007-07-16 15:40:00,11.56,11.56,11.54,11.56,382092.4575,7.149,7.149,7.1366,7.149,382092.4575
2007-07-16 15:50:00,11.55,11.59,11.55,11.57,429058.62,7.1428,7.1675,7.1428,7.1552,429058.62
2007-07-17 09:30:00,11.46,11.58,11.46,11.58,315329.805,7.0871,7.1613,7.0871,7.1613,315329.805
2007-07-17 09:40:00,11.58,11.58,11.54,11.55,297351.36,7.1613,7.1613,7.1366,7.1428,297351.36
2007-07-17 09:50:00,11.55,11.56,11.54,11.55,414211.2525,7.1428,7.149,7.1366,7.1428,414211.2525
2007-07-17 10:00:00,11.55,11.56,11.53,11.55,288463.14,7.1428,7.149,7.1304,7.1428,288463.14
2007-07-17 10:10:00,11.56,11.56,11.54,11.55,209883.195,7.149,7.149,7.1366,7.1428,209883.195
2007-07-17 10:20:00,11.55,11.57,11.55,11.57,274221.7875,7.1428,7.1552,7.1428,7.1552,274221.7875
2007-07-17 10:30:00,11.57,11.62,11.56,11.62,451077.165,7.1552,7.1861,7.149,7.1861,451077.165
2007-07-17 10:40:00,11.62,11.63,11.58,11.6,356235.8175,7.1861,7.1923,7.1613,7.1737,356235.8175
2007-07-17 10:50:00,11.6,11.61,11.58,11.6,205237.08,7.1737,7.1799,7.1613,7.1737,205237.08
2007-07-17 11:00:00,11.6,11.6,11.59,11.6,112415.7825,7.1737,7.1737,7.1675,7.1737,112415.7825
2007-07-17 11:10:00,11.6,11.61,11.55,11.57,425119.5225,7.1737,7.1799,7.1428,7.1552,425119.5225
2007-07-17 11:20:00,11.57,11.59,11.56,11.58,136050.3675,7.1552,7.1675,7.149,7.1613,136050.3675
2007-07-17 11:30:00,11.59,11.59,11.57,11.58,34037.8425,7.1675,7.1675,7.1552,7.1613,34037.8425
2007-07-17 11:40:00,11.57,11.6,11.55,11.56,724591.935,7.1552,7.1737,7.1428,7.149,724591.935
2007-07-17 11:50:00,11.56,11.59,11.56,11.58,443905.9875,7.149,7.1675,7.149,7.1613,443905.9875
2007-07-17 12:00:00,11.59,11.61,11.58,11.58,400878.9225,7.1675,7.1799,7.1613,7.1613,400878.9225
2007-07-17 12:10:00,11.59,11.59,11.56,11.56,123021.045,7.1675,7.1675,7.149,7.149,123021.045
2007-07-17 12:20:00,11.57,11.59,11.57,11.59,277352.865,7.1552,7.1675,7.1552,7.1675,277352.865
2007-07-17 12:30:00,11.58,11.58,11.56,11.58,268666.65,7.1613,7.1613,7.149,7.1613,268666.65
2007-07-17 12:40:00,11.57,11.6,11.57,11.59,92720.295,7.1552,7.1737,7.1552,7.1675,92720.295
2007-07-17 12:50:00,11.59,11.6,11.57,11.57,238264.8975,7.1675,7.1737,7.1552,7.1552,238264.8975
2007-07-17 13:00:00,11.56,11.59,11.55,11.58,547231.545,7.149,7.1675,7.1428,7.1613,547231.545
2007-07-17 13:10:00,11.58,11.59,11.58,11.59,30704.76,7.1613,7.1675,7.1613,7.1675,30704.76
2007-07-17 13:20:00,11.59,11.59,11.56,11.57,488448.09,7.1675,7.1675,7.149,7.1552,488448.09
2007-07-17 13:30:00,11.57,11.6,11.57,11.6,125344.1025,7.1552,7.1737,7.1552,7.1737,125344.1025
2007-07-17 13:40:00,11.6,11.63,11.59,11.61,366740.0775,7.1737,7.1923,7.1675,7.1799,366740.0775
2007-07-17 13:50:00,11.61,11.63,11.6,11.62,899528.265,7.1799,7.1923,7.1737,7.1861,899528.265
2007-07-17 14:00:00,11.62,11.63,11.6,11.62,619650.3375,7.1861,7.1923,7.1737,7.1861,619650.3375
2007-07-17 14:10:00,11.62,11.63,11.6,11.61,649749.0825,7.1861,7.1923,7.1737,7.1799,649749.0825
2007-07-17 14:20:00,11.62,11.62,11.61,11.62,217054.3725,7.1861,7.1861,7.1799,7.1861,217054.3725
2007-07-17 14:30:00,11.62,11.63,11.61,11.62,205540.0875,7.1861,7.1923,7.1799,7.1861,205540.0875
2007-07-17 14:40:00,11.62,11.64,11.62,11.63,183117.5325,7.1861,7.1985,7.1861,7.1923,183117.5325
2007-07-17 14:50:00,11.62,11.67,11.62,11.66,490468.14,7.1861,7.217,7.1861,7.2108,490468.14
2007-07-17 15:00:00,11.66,11.67,11.64,11.65,245537.0775,7.2108,7.217,7.1985,7.2046,245537.0775
2007-07-17 15:10:00,11.66,11.67,11.65,11.66,235840.8375,7.2108,7.217,7.2046,7.2108,235840.8375
2007-07-17 15:20:00,11.67,11.67,11.65,11.66,709946.5725,7.217,7.217,7.2046,7.2108,709946.5725
2007-07-17 15:30:00,11.66,11.66,11.64,11.64,102719.5425,7.2108,7.2108,7.1985,7.1985,102719.5425
2007-07-17 15:40:00,11.65,11.65,11.62,11.63,225639.585,7.2046,7.2046,7.1861,7.1923,225639.585
2007-07-17 15:50:00,11.63,11.66,11.61,11.62,530162.1225,7.1923,7.2108,7.1799,7.1861,530162.1225
2007-07-18 09:30:00,11.27,11.48,11.27,11.34,1017297.18,6.9696,7.0995,6.9696,7.0129,1017297.18
2007-07-18 09:40:00,11.33,11.41,11.31,11.39,1180517.22,7.0067,7.0562,6.9944,7.0438,1180517.22
2007-07-18 09:50:00,11.39,11.4,11.32,11.33,506022.525,7.0438,7.05,7.0006,7.0067,506022.525
2007-07-18 10:00:00,11.33,11.36,11.3,11.31,687019.005,7.0067,7.0253,6.9882,6.9944,687019.005
2007-07-18 10:10:00,11.3,11.32,11.29,11.32,390071.655,6.9882,7.0006,6.982,7.0006,390071.655
2007-07-18 10:20:00,11.33,11.34,11.31,11.34,488852.1,7.0067,7.0129,6.9944,7.0129,488852.1
2007-07-18 10:30:00,11.33,11.34,11.31,11.31,307855.62,7.0067,7.0129,6.9944,6.9944,307855.62
2007-07-18 10:40:00,11.31,11.32,11.3,11.31,345125.5425,6.9944,7.0006,6.9882,6.9944,345125.5425
2007-07-18 10:50:00,11.3,11.31,11.26,11.27,458551.35,6.9882,6.9944,6.9635,6.9696,458551.35
2007-07-18 11:00:00,11.26,11.31,11.26,11.3,209176.1775,6.9635,6.9944,6.9635,6.9882,209176.1775
2007-07-18 11:10:00,11.29,11.3,11.26,11.26,142110.5175,6.982,6.9882,6.9635,6.9635,142110.5175
2007-07-18 11:20:00,11.26,11.3,11.26,11.29,256748.355,6.9635,6.9882,6.9635,6.982,256748.355
2007-07-18 11:30:00,11.29,11.29,11.26,11.26,210691.215,6.982,6.982,6.9635,6.9635,210691.215
2007-07-18 11:40:00,11.27,11.28,11.26,11.27,212812.2675,6.9696,6.9758,6.9635,6.9696,212812.2675
2007-07-18 11:50:00,11.28,11.28,11.25,11.26,217963.395,6.9758,6.9758,6.9573,6.9635,217963.395
2007-07-18 12:00:00,11.25,11.26,11.23,11.23,395020.7775,6.9573,6.9635,6.9449,6.9449,395020.7775
2007-07-18 12:10:00,11.23,11.24,11.16,11.16,771154.0875,6.9449,6.9511,6.9016,6.9016,771154.0875
2007-07-18 12:20:00,11.17,11.18,11.13,11.15,596823.7725,6.9078,6.914,6.8831,6.8954,596823.7725
2007-07-18 12:30:00,11.15,11.16,11.11,11.13,563795.955,6.8954,6.9016,6.8707,6.8831,563795.955
2007-07-18 12:40:00,11.12,11.13,11.09,11.11,586925.5275,6.8769,6.8831,6.8583,6.8707,586925.5275
2007-07-18 12:50:00,11.11,11.14,11.11,11.11,198772.92,6.8707,6.8892,6.8707,6.8707,198772.92
2007-07-18 13:00:00,11.11,11.14,11.1,11.1,407242.08,6.8707,6.8892,6.8645,6.8645,407242.08
2007-07-18 13:10:00,11.11,11.11,11.07,11.09,328258.125,6.8707,6.8707,6.8459,6.8583,328258.125
2007-07-18 13:20:00,11.1,11.1,11.07,11.09,270383.6925,6.8645,6.8645,6.8459,6.8583,270383.6925
2007-07-18 13:30:00,11.1,11.13,11.09,11.13,102113.5275,6.8645,6.8831,6.8583,6.8831,102113.5275
2007-07-18 13:40:00,11.13,11.16,11.11,11.14,528950.0925,6.8831,6.9016,6.8707,6.8892,528950.0925
2007-07-18 13:50:00,11.14,11.15,11.13,11.14,169987.2075,6.8892,6.8954,6.8831,6.8892,169987.2075
2007-07-18 14:00:00,11.14,11.16,11.14,11.15,203924.0475,6.8892,6.9016,6.8892,6.8954,203924.0475
2007-07-18 14:10:00,11.15,11.16,11.12,11.14,253011.2625,6.8954,6.9016,6.8769,6.8892,253011.2625
2007-07-18 14:20:00,11.14,11.15,11.14,11.15,186955.6275,6.8892,6.8954,6.8892,6.8954,186955.6275
2007-07-18 14:30:00,11.14,11.17,11.14,11.17,153523.8,6.8892,6.9078,6.8892,6.9078,153523.8
2007-07-18 14:40:00,11.17,11.17,11.16,11.17,82418.04,6.9078,6.9078,6.9016,6.9078,82418.04
2007-07-18 14:50:00,11.16,11.19,11.16,11.18,230790.7125,6.9016,6.9202,6.9016,6.914,230790.7125
2007-07-18 15:00:00,11.18,11.2,11.17,11.18,270585.6975,6.914,6.9263,6.9078,6.914,270585.6975
2007-07-18 15:10:00,11.19,11.19,11.16,11.18,214226.3025,6.9202,6.9202,6.9016,6.914,214226.3025
2007-07-18 15:20:00,11.18,11.19,11.17,11.18,137161.395,6.914,6.9202,6.9078,6.914,137161.395
2007-07-18 15:30:00,11.18,11.21,11.17,11.2,741257.3475,6.914,6.9325,6.9078,6.9263,741257.3475
2007-07-18 15:40:00,11.2,11.23,11.18,11.22,1156882.635,6.9263,6.9449,6.914,6.9387,1156882.635
2007-07-18 15:50:00,11.23,11.25,11.21,11.22,837108.72,6.9449,6.9573,6.9325,6.9387,837108.72
2007-07-19 09:30:00,11.16,11.22,11.14,11.2,1133854.065,6.9016,6.9387,6.8892,6.9263,1133854.065
2007-07-19 09:40:00,11.2,11.22,11.12,11.13,689544.0675,6.9263,6.9387,6.8769,6.8831,689544.0675
2007-07-19 09:50:00,11.13,11.18,11.12,11.17,440976.915,6.8831,6.914,6.8769,6.9078,440976.915
2007-07-19 10:00:00,11.16,11.19,11.15,11.19,396030.8025,6.9016,6.9202,6.8954,6.9202,396030.8025
2007-07-19 10:10:00,11.18,11.19,11.18,11.18,253011.2625,6.914,6.9202,6.914,6.914,253011.2625
2007-07-19 10:20:00,11.19,11.2,11.17,11.19,528748.0875,6.9202,6.9263,6.9078,6.9202,528748.0875
2007-07-19 10:30:00,11.18,11.19,11.17,11.18,340883.4375,6.914,6.9202,6.9078,6.914,340883.4375
2007-07-19 10:40:00,11.18,11.18,11.16,11.17,494609.2425,6.914,6.914,6.9016,6.9078,494609.2425
2007-07-19 10:50:00,11.16,11.17,11.14,11.14,422291.4525,6.9016,6.9078,6.8892,6.8892,422291.4525
2007-07-19 11:00:00,11.15,11.15,11.13,11.14,340378.425,6.8954,6.8954,6.8831,6.8892,340378.425
2007-07-19 11:10:00,11.13,11.15,11.13,11.15,384415.515,6.8831,6.8954,6.8831,6.8954,384415.515
2007-07-19 11:20:00,11.15,11.15,11.14,11.14,137363.4,6.8954,6.8954,6.8892,6.8892,137363.4
2007-07-19 11:30:00,11.14,11.15,11.13,11.13,210792.2175,6.8892,6.8954,6.8831,6.8831,210792.2175
2007-07-19 11:40:00,11.14,11.14,11.13,11.14,299876.4225,6.8892,6.8892,6.8831,6.8892,299876.4225
2007-07-19 11:50:00,11.14,11.14,11.11,11.12,955685.655,6.8892,6.8892,6.8707,6.8769,955685.655
2007-07-19 12:00:00,11.12,11.12,11.11,11.12,469055.61,6.8769,6.8769,6.8707,6.8769,469055.61
2007-07-19 12:10:00,11.12,11.12,11.11,11.11,290180.1825,6.8769,6.8769,6.8707,6.8707,290180.1825
2007-07-19 12:20:00,11.11,11.14,11.11,11.13,573088.185,6.8707,6.8892,6.8707,6.8831,573088.185
2007-07-19 12:30:00,11.13,11.14,11.12,11.14,226447.605,6.8831,6.8892,6.8769,6.8892,226447.605
2007-07-19 12:40:00,11.14,11.15,11.13,11.14,223720.5375,6.8892,6.8954,6.8831,6.8892,223720.5375
2007-07-19 12:50:00,11.14,11.15,11.14,11.15,340479.4275,6.8892,6.8954,6.8892,6.8954,340479.4275
2007-07-19 13:00:00,11.15,11.15,11.12,11.12,643486.9275,6.8954,6.8954,6.8769,6.8769,643486.9275
2007-07-19 13:10:00,11.12,11.13,11.09,11.09,499356.36,6.8769,6.8831,6.8583,6.8583,499356.36
2007-07-19 13:20:00,11.1,11.11,11.07,11.08,689544.0675,6.8645,6.8707,6.8459,6.8521,689544.0675
2007-07-19 13:30:00,11.07,11.09,11.07,11.09,360679.9275,6.8459,6.8583,6.8459,6.8583,360679.9275
2007-07-19 13:40:00,11.09,11.1,11.08,11.09,625609.485,6.8583,6.8645,6.8521,6.8583,625609.485
2007-07-19 13:50:00,11.09,11.09,11.08,11.08,120697.9875,6.8583,6.8583,6.8521,6.8521,120697.9875
2007-07-19 14:00:00,11.09,11.09,11.07,11.08,363305.9925,6.8583,6.8583,6.8459,6.8521,363305.9925
2007-07-19 14:10:00,11.08,11.09,11.08,11.08,218973.42,6.8521,6.8583,6.8521,6.8521,218973.42
2007-07-19 14:20:00,11.09,11.09,11.08,11.08,131707.26,6.8583,6.8583,6.8521,6.8521,131707.26
2007-07-19 14:30:00,11.08,11.1,11.08,11.08,1007297.9325,6.8521,6.8645,6.8521,6.8521,1007297.9325
2007-07-19 14:40:00,11.09,11.09,11.04,11.06,528849.09,6.8583,6.8583,6.8274,6.8398,528849.09
2007-07-19 14:50:00,11.06,11.06,11.04,11.04,149483.7,6.8398,6.8398,6.8274,6.8274,149483.7
2007-07-19 15:00:00,11.04,11.07,11.04,11.07,421887.4425,6.8274,6.8459,6.8274,6.8459,421887.4425
2007-07-19 15:10:00,11.07,11.11,11.07,11.1,937606.2075,6.8459,6.8707,6.8459,6.8645,937606.2075
2007-07-19 15:20:00,11.1,11.11,11.09,11.11,610560.1125,6.8645,6.8707,6.8583,6.8707,610560.1125
2007-07-19 15:30:00,11.11,11.11,11.1,11.11,791354.5875,6.8707,6.8707,6.8645,6.8707,791354.5875
2007-07-19 15:40:00,11.1,11.12,11.1,11.1,1146176.37,6.8645,6.8769,6.8645,6.8645,1146176.37
2007-07-19 15:50:00,11.1,11.15,11.1,11.14,1582608.1725,6.8645,6.8954,6.8645,6.8892,1582608.1725
2007-07-20 09:30:00,11.05,11.08,10.87,11.06,494912.25,6.8336,6.8521,6.7223,6.8398,494912.25
2007-07-20 09:40:00,11.06,11.09,11.02,11.02,420069.3975,6.8398,6.8583,6.815,6.815,420069.3975
2007-07-20 09:50:00,11.02,11.04,10.94,10.95,781355.34,6.815,6.8274,6.7656,6.7717,781355.34
2007-07-20 10:00:00,10.95,10.96,10.87,10.96,1565336.745,6.7717,6.7779,6.7223,6.7779,1565336.745
2007-07-20 10:10:00,10.96,10.97,10.93,10.94,267353.6175,6.7779,6.7841,6.7594,6.7656,267353.6175
2007-07-20 10:20:00,10.94,10.95,10.92,10.93,258869.4075,6.7656,6.7717,6.7532,6.7594,258869.4075
2007-07-20 10:30:00,10.93,10.95,10.88,10.88,414110.25,6.7594,6.7717,6.7284,6.7284,414110.25
2007-07-20 10:40:00,10.89,10.91,10.87,10.87,224326.5525,6.7346,6.747,6.7223,6.7223,224326.5525
2007-07-20 10:50:00,10.87,10.89,10.85,10.88,860743.305,6.7223,6.7346,6.7099,6.7284,860743.305
2007-07-20 11:00:00,10.88,10.89,10.88,10.88,369366.1425,6.7284,6.7346,6.7284,6.7284,369366.1425
2007-07-20 11:10:00,10.88,10.89,10.87,10.87,263313.5175,6.7284,6.7346,6.7223,6.7223,263313.5175
2007-07-20 11:20:00,10.87,10.88,10.85,10.86,301088.4525,6.7223,6.7284,6.7099,6.7161,301088.4525
2007-07-20 11:30:00,10.87,10.87,10.77,10.78,532182.1725,6.7223,6.7223,6.6604,6.6666,532182.1725
2007-07-20 11:40:00,10.77,10.79,10.74,10.75,1008711.9675,6.6604,6.6728,6.6419,6.6481,1008711.9675
2007-07-20 11:50:00,10.75,10.77,10.74,10.77,441986.94,6.6481,6.6604,6.6419,6.6604,441986.94
2007-07-20 12:00:00,10.76,10.77,10.7,10.71,827614.485,6.6542,6.6604,6.6171,6.6233,827614.485
2007-07-20 12:10:00,10.71,10.72,10.7,10.7,307653.615,6.6233,6.6295,6.6171,6.6171,307653.615
2007-07-20 12:20:00,10.7,10.7,10.63,10.69,874277.64,6.6171,6.6171,6.5738,6.6109,874277.64
2007-07-20 12:30:00,10.69,10.71,10.68,10.7,424210.5,6.6109,6.6233,6.6048,6.6171,424210.5
2007-07-20 12:40:00,10.69,10.75,10.69,10.74,591874.65,6.6109,6.6481,6.6109,6.6419,591874.65
2007-07-20 12:50:00,10.74,10.75,10.73,10.73,486327.0375,6.6419,6.6481,6.6357,6.6357,486327.0375
2007-07-20 13:00:00,10.74,10.78,10.72,10.78,407141.0775,6.6419,6.6666,6.6295,6.6666,407141.0775
2007-07-20 13:10:00,10.78,10.8,10.76,10.79,514809.7425,6.6666,6.679,6.6542,6.6728,514809.7425
2007-07-20 13:20:00,10.79,10.8,10.76,10.78,1029215.475,6.6728,6.679,6.6542,6.6666,1029215.475
2007-07-20 13:30:00,10.78,10.8,10.76,10.79,501881.4225,6.6666,6.679,6.6542,6.6728,501881.4225
2007-07-20 13:40:00,10.79,10.8,10.78,10.78,281089.9575,6.6728,6.679,6.6666,6.6666,281089.9575
2007-07-20 13:50:00,10.78,10.8,10.78,10.79,615206.2275,6.6666,6.679,6.6666,6.6728,615206.2275
2007-07-20 14:00:00,10.78,10.83,10.77,10.82,257556.375,6.6666,6.6975,6.6604,6.6913,257556.375
2007-07-20 14:10:00,10.83,10.84,10.81,10.81,421584.435,6.6975,6.7037,6.6852,6.6852,421584.435
2007-07-20 14:20:00,10.81,10.82,10.79,10.79,215539.335,6.6852,6.6913,6.6728,6.6728,215539.335
2007-07-20 14:30:00,10.79,10.8,10.78,10.78,403302.9825,6.6728,6.679,6.6666,6.6666,403302.9825
2007-07-20 14:40:00,10.78,10.83,10.77,10.83,291796.2225,6.6666,6.6975,6.6604,6.6975,291796.2225
2007-07-20 14:50:00,10.82,10.83,10.78,10.81,700048.3275,6.6913,6.6975,6.6666,6.6852,700048.3275
2007-07-20 15:00:00,10.81,10.84,10.8,10.81,904780.395,6.6852,6.7037,6.679,6.6852,904780.395
2007-07-20 15:10:00,10.8,10.82,10.8,10.82,263212.515,6.679,6.6913,6.679,6.6913,263212.515
2007-07-20 15:20:00,10.81,10.82,10.8,10.8,507133.5525,6.6852,6.6913,6.679,6.679,507133.5525
2007-07-20 15:30:00,10.8,10.81,10.78,10.79,762770.88,6.679,6.6852,6.6666,6.6728,762770.88
2007-07-20 15:40:00,10.79,10.81,10.78,10.78,613590.1875,6.6728,6.6852,6.6666,6.6666,613590.1875
2007-07-20 15:50:00,10.78,10.8,10.78,10.78,990329.5125,6.6666,6.679,6.6666,6.6666,990329.5125
2007-07-23 09:30:00,10.93,10.93,10.83,10.88,419968.395,6.7594,6.7594,6.6975,6.7284,419968.395
2007-07-23 09:40:00,10.88,10.89,10.87,10.89,548847.585,6.7284,6.7346,6.7223,6.7346,548847.585
2007-07-23 09:50:00,10.88,10.94,10.87,10.89,849330.0225,6.7284,6.7656,6.7223,6.7346,849330.0225
2007-07-23 10:00:00,10.89,10.89,10.85,10.88,496932.3,6.7346,6.7346,6.7099,6.7284,496932.3
2007-07-23 10:10:00,10.88,10.88,10.83,10.86,308663.64,6.7284,6.7284,6.6975,6.7161,308663.64
2007-07-23 10:20:00,10.85,10.9,10.85,10.88,521475.9075,6.7099,6.7408,6.7099,6.7284,521475.9075
2007-07-23 10:30:00,10.89,10.89,10.87,10.88,212509.26,6.7346,6.7346,6.7223,6.7284,212509.26
2007-07-23 10:40:00,10.89,10.91,10.88,10.89,443501.9775,6.7346,6.747,6.7284,6.7346,443501.9775
2007-07-23 10:50:00,10.89,10.93,10.88,10.91,346842.585,6.7346,6.7594,6.7284,6.747,346842.585
2007-07-23 11:00:00,10.92,10.94,10.89,10.91,379466.3925,6.7532,6.7656,6.7346,6.747,379466.3925
2007-07-23 11:10:00,10.91,10.94,10.91,10.93,500669.3925,6.747,6.7656,6.747,6.7594,500669.3925
2007-07-23 11:20:00,10.93,10.93,10.89,10.91,195641.8425,6.7594,6.7594,6.7346,6.747,195641.8425
2007-07-23 11:30:00,10.9,10.94,10.9,10.92,387243.585,6.7408,6.7656,6.7408,6.7532,387243.585
2007-07-23 11:40:00,10.91,10.92,10.9,10.91,75044.8575,6.747,6.7532,6.7408,6.747,75044.8575
2007-07-23 11:50:00,10.92,10.93,10.91,10.92,147059.64,6.7532,6.7594,6.747,6.7532,147059.64
2007-07-23 12:00:00,10.91,10.92,10.9,10.92,802161.855,6.747,6.7532,6.7408,6.7532,802161.855
2007-07-23 12:10:00,10.92,10.93,10.88,10.89,550160.6175,6.7532,6.7594,6.7284,6.7346,550160.6175
2007-07-23 12:20:00,10.89,10.91,10.89,10.9,240991.965,6.7346,6.747,6.7346,6.7408,240991.965
2007-07-23 12:30:00,10.9,10.92,10.9,10.9,351488.7,6.7408,6.7532,6.7408,6.7408,351488.7
2007-07-23 12:40:00,10.9,10.91,10.9,10.91,164230.065,6.7408,6.747,6.7408,6.747,164230.065
2007-07-23 12:50:00,10.91,10.92,10.9,10.9,333813.2625,6.747,6.7532,6.7408,6.7408,333813.2625
2007-07-23 13:00:00,10.9,10.91,10.89,10.89,177663.3975,6.7408,6.747,6.7346,6.7346,177663.3975
2007-07-23 13:10:00,10.89,10.9,10.89,10.9,110698.74,6.7346,6.7408,6.7346,6.7408,110698.74
2007-07-23 13:20:00,10.9,10.9,10.88,10.89,198570.915,6.7408,6.7408,6.7284,6.7346,198570.915
2007-07-23 13:30:00,10.88,10.9,10.87,10.9,158371.92,6.7284,6.7408,6.7223,6.7408,158371.92
2007-07-23 13:40:00,10.9,10.9,10.88,10.89,141807.51,6.7408,6.7408,6.7284,6.7346,141807.51
2007-07-23 13:50:00,10.88,10.9,10.88,10.9,123627.06,6.7284,6.7408,6.7284,6.7408,123627.06
2007-07-23 14:00:00,10.89,10.9,10.87,10.88,166553.1225,6.7346,6.7408,6.7223,6.7284,166553.1225
2007-07-23 14:10:00,10.88,10.89,10.86,10.86,404111.0025,6.7284,6.7346,6.7161,6.7161,404111.0025
2007-07-23 14:20:00,10.86,10.88,10.84,10.85,458046.3375,6.7161,6.7284,6.7037,6.7099,458046.3375
2007-07-23 14:30:00,10.84,10.88,10.84,10.87,270787.7025,6.7037,6.7284,6.7037,6.7223,270787.7025
2007-07-23 14:40:00,10.86,10.92,10.86,10.91,318864.8925,6.7161,6.7532,6.7161,6.747,318864.8925
2007-07-23 14:50:00,10.91,10.91,10.9,10.91,56359.395,6.747,6.747,6.7408,6.747,56359.395
2007-07-23 15:00:00,10.9,10.92,10.88,10.89,215741.34,6.7408,6.7532,6.7284,6.7346,215741.34
2007-07-23 15:10:00,10.89,10.91,10.89,10.91,311794.7175,6.7346,6.747,6.7346,6.747,311794.7175
2007-07-23 15:20:00,10.9,10.91,10.9,10.9,61005.51,6.7408,6.747,6.7408,6.7408,61005.51
2007-07-23 15:30:00,10.9,10.91,10.87,10.88,676413.7425,6.7408,6.747,6.7223,6.7284,676413.7425
2007-07-23 15:40:00,10.89,10.9,10.87,10.87,404212.005,6.7346,6.7408,6.7223,6.7223,404212.005
2007-07-23 15:50:00,10.87,10.92,10.87,10.88,971038.035,6.7223,6.7532,6.7223,6.7284,971038.035
2007-07-24 09:30:00,10.89,11.13,10.57,10.99,923364.855,6.7346,6.8831,6.5367,6.7965,923364.855
2007-07-24 09:40:00,10.99,11.01,10.96,11.0,350882.685,6.7965,6.8088,6.7779,6.8027,350882.685
2007-07-24 09:50:00,11.01,11.05,10.99,11.0,634699.71,6.8088,6.8336,6.7965,6.8027,634699.71
2007-07-24 10:00:00,11.0,11.04,10.98,10.98,418958.37,6.8027,6.8274,6.7903,6.7903,418958.37
2007-07-24 10:10:00,10.98,11.0,10.97,11.0,477640.8225,6.7903,6.8027,6.7841,6.8027,477640.8225
2007-07-24 10:20:00,11.0,11.01,10.98,11.0,754791.6825,6.8027,6.8088,6.7903,6.8027,754791.6825
2007-07-24 10:30:00,11.01,11.01,10.94,10.96,679443.8175,6.8088,6.8088,6.7656,6.7779,679443.8175
2007-07-24 10:40:00,10.95,11.0,10.95,10.99,248264.145,6.7717,6.8027,6.7717,6.7965,248264.145
2007-07-24 10:50:00,10.99,11.01,10.98,11.01,110092.725,6.7965,6.8088,6.7903,6.8088,110092.725
2007-07-24 11:00:00,11.0,11.01,10.99,11.0,311592.7125,6.8027,6.8088,6.7965,6.8027,311592.7125
2007-07-24 11:10:00,11.01,11.04,11.0,11.03,255233.3175,6.8088,6.8274,6.8027,6.8212,255233.3175
2007-07-24 11:20:00,11.02,11.03,11.01,11.03,212307.255,6.815,6.8212,6.8088,6.8212,212307.255
2007-07-24 11:30:00,11.02,11.03,10.98,10.99,389970.6525,6.815,6.8212,6.7903,6.7965,389970.6525
2007-07-24 11:40:00,10.98,11.0,10.93,10.95,523798.965,6.7903,6.8027,6.7594,6.7717,523798.965
2007-07-24 11:50:00,10.94,11.0,10.94,11.0,364316.0175,6.7656,6.8027,6.7656,6.8027,364316.0175
2007-07-24 12:00:00,11.0,11.03,10.99,11.02,293311.26,6.8027,6.8212,6.7965,6.815,293311.26
2007-07-24 12:10:00,11.03,11.05,11.01,11.03,409666.14,6.8212,6.8336,6.8088,6.8212,409666.14
2007-07-24 12:20:00,11.03,11.07,11.03,11.04,393202.7325,6.8212,6.8459,6.8212,6.8274,393202.7325
2007-07-24 12:30:00,11.03,11.05,11.01,11.03,163422.045,6.8212,6.8336,6.8088,6.8212,163422.045
2007-07-24 12:40:00,11.03,11.04,11.01,11.02,124132.0725,6.8212,6.8274,6.8088,6.815,124132.0725
2007-07-24 12:50:00,11.03,11.03,10.99,11.03,155543.85,6.8212,6.8212,6.7965,6.8212,155543.85
2007-07-24 13:00:00,11.03,11.04,11.01,11.01,216751.365,6.8212,6.8274,6.8088,6.8088,216751.365
2007-07-24 13:10:00,11.01,11.03,11.0,11.03,147463.65,6.8088,6.8212,6.8027,6.8212,147463.65
2007-07-24 13:20:00,11.02,11.04,11.02,11.02,169987.2075,6.815,6.8274,6.815,6.815,169987.2075
2007-07-24 13:30:00,11.02,11.03,11.0,11.03,203015.025,6.815,6.8212,6.8027,6.8212,203015.025
2007-07-24 13:40:00,11.03,11.03,11.01,11.02,98275.4325,6.8212,6.8212,6.8088,6.815,98275.4325
2007-07-24 13:50:00,11.01,11.01,10.99,11.0,127465.155,6.8088,6.8088,6.7965,6.8027,127465.155
2007-07-24 14:00:00,10.99,11.0,10.98,11.0,267353.6175,6.7965,6.8027,6.7903,6.8027,267353.6175
2007-07-24 14:10:00,10.99,11.0,10.97,10.98,394919.775,6.7965,6.8027,6.7841,6.7903,394919.775
2007-07-24 14:20:00,10.98,10.99,10.95,10.95,191096.73,6.7903,6.7965,6.7717,6.7717,191096.73
2007-07-24 14:30:00,10.95,11.03,10.92,10.92,467338.5675,6.7717,6.8212,6.7532,6.7532,467338.5675
2007-07-24 14:40:00,10.92,10.97,10.9,10.95,507234.555,6.7532,6.7841,6.7408,6.7717,507234.555
2007-07-24 14:50:00,10.95,10.95,10.91,10.91,282604.995,6.7717,6.7717,6.747,6.747,282604.995
2007-07-24 15:00:00,10.91,10.92,10.87,10.88,795899.7,6.747,6.7532,6.7223,6.7284,795899.7
2007-07-24 15:10:00,10.88,10.88,10.81,10.84,1077898.68,6.7284,6.7284,6.6852,6.7037,1077898.68
2007-07-24 15:20:00,10.84,10.87,10.83,10.86,307350.6075,6.7037,6.7223,6.6975,6.7161,307350.6075
2007-07-24 15:30:00,10.86,10.88,10.75,10.81,928616.985,6.7161,6.7284,6.6481,6.6852,928616.985
2007-07-24 15:40:00,10.82,10.85,10.79,10.84,622781.415,6.6913,6.7099,6.6728,6.7037,622781.415
2007-07-24 15:50:00,10.84,10.86,10.77,10.79,839835.7875,6.7037,6.7161,6.6604,6.6728,839835.7875
2007-07-25 09:30:00,10.85,10.92,10.77,10.79,586218.51,6.7099,6.7532,6.6604,6.6728,586218.51
2007-07-25 09:40:00,10.8,10.89,10.78,10.83,476327.79,6.679,6.7346,6.6666,6.6975,476327.79
2007-07-25 09:50:00,10.82,10.83,10.79,10.8,427038.57,6.6913,6.6975,6.6728,6.679,427038.57
2007-07-25 10:00:00,10.8,10.81,10.74,10.77,391788.6975,6.679,6.6852,6.6419,6.6604,391788.6975
2007-07-25 10:10:00,10.77,10.85,10.76,10.83,812363.1075,6.6604,6.7099,6.6542,6.6975,812363.1075
2007-07-25 10:20:00,10.83,10.85,10.77,10.78,448451.1,6.6975,6.7099,6.6604,6.6666,448451.1
2007-07-25 10:30:00,10.78,10.79,10.7,10.71,423503.4825,6.6666,6.6728,6.6171,6.6233,423503.4825
2007-07-25 10:40:00,10.71,10.72,10.65,10.67,495316.26,6.6233,6.6295,6.5862,6.5986,495316.26
2007-07-25 10:50:00,10.68,10.75,10.67,10.75,389465.64,6.6048,6.6481,6.5986,6.6481,389465.64
2007-07-25 11:00:00,10.75,10.78,10.74,10.74,275938.83,6.6481,6.6666,6.6419,6.6419,275938.83
2007-07-25 11:10:00,10.74,10.77,10.7,10.71,290685.195,6.6419,6.6604,6.6171,6.6233,290685.195
2007-07-25 11:20:00,10.72,10.75,10.71,10.75,288160.1325,6.6295,6.6481,6.6233,6.6481,288160.1325
2007-07-25 11:30:00,10.75,10.77,10.74,10.76,123728.0625,6.6481,6.6604,6.6419,6.6542,123728.0625
2007-07-25 11:40:00,10.76,10.78,10.74,10.74,257758.38,6.6542,6.6666,6.6419,6.6419,257758.38
2007-07-25 11:50:00,10.74,10.77,10.72,10.75,302906.4975,6.6419,6.6604,6.6295,6.6481,302906.4975
2007-07-25 12:00:00,10.75,10.76,10.72,10.74,222710.5125,6.6481,6.6542,6.6295,6.6419,222710.5125
2007-07-25 12:10:00,10.74,10.75,10.72,10.73,148372.6725,6.6419,6.6481,6.6295,6.6357,148372.6725
2007-07-25 12:20:00,10.73,10.75,10.73,10.74,211701.24,6.6357,6.6481,6.6357,6.6419,211701.24
2007-07-25 12:30:00,10.74,10.75,10.74,10.74,8080.2,6.6419,6.6481,6.6419,6.6419,8080.2
2007-07-25 12:40:00,10.75,10.75,10.71,10.71,156351.87,6.6481,6.6481,6.6233,6.6233,156351.87
2007-07-25 12:50:00,10.71,10.74,10.69,10.73,419059.3725,6.6233,6.6419,6.6109,6.6357,419059.3725
2007-07-25 13:00:00,10.73,10.75,10.73,10.74,59288.4675,6.6357,6.6481,6.6357,6.6419,59288.4675
2007-07-25 13:10:00,10.74,10.76,10.72,10.74,474105.735,6.6419,6.6542,6.6295,6.6419,474105.735
2007-07-25 13:20:00,10.74,10.74,10.71,10.71,270080.685,6.6419,6.6419,6.6233,6.6233,270080.685
2007-07-25 13:30:00,10.71,10.71,10.7,10.71,191601.7425,6.6233,6.6233,6.6171,6.6233,191601.7425
2007-07-25 13:40:00,10.71,10.71,10.7,10.7,135444.3525,6.6233,6.6233,6.6171,6.6171,135444.3525
2007-07-25 13:50:00,10.7,10.7,10.66,10.68,383304.4875,6.6171,6.6171,6.5924,6.6048,383304.4875
2007-07-25 14:00:00,10.68,10.69,10.67,10.69,143726.5575,6.6048,6.6109,6.5986,6.6109,143726.5575
2007-07-25 14:10:00,10.68,10.73,10.68,10.71,129889.215,6.6048,6.6357,6.6048,6.6233,129889.215
2007-07-25 14:20:00,10.71,10.74,10.71,10.71,124334.0775,6.6233,6.6419,6.6233,6.6233,124334.0775
2007-07-25 14:30:00,10.71,10.71,10.69,10.7,183521.5425,6.6233,6.6233,6.6109,6.6171,183521.5425
2007-07-25 14:40:00,10.7,10.71,10.67,10.7,299472.4125,6.6171,6.6233,6.5986,6.6171,299472.4125
2007-07-25 14:50:00,10.69,10.78,10.69,10.76,426735.5625,6.6109,6.6666,6.6109,6.6542,426735.5625
2007-07-25 15:00:00,10.75,10.8,10.75,10.76,430169.6475,6.6481,6.679,6.6481,6.6542,430169.6475
2007-07-25 15:10:00,10.76,10.8,10.76,10.78,432795.7125,6.6542,6.679,6.6542,6.6666,432795.7125
2007-07-25 15:20:00,10.78,10.82,10.78,10.81,335833.3125,6.6666,6.6913,6.6666,6.6852,335833.3125
2007-07-25 15:30:00,10.8,10.83,10.78,10.79,1039113.72,6.679,6.6975,6.6666,6.6728,1039113.72
2007-07-25 15:40:00,10.79,10.83,10.77,10.79,661465.3725,6.6728,6.6975,6.6604,6.6728,661465.3725
2007-07-25 15:50:00,10.79,10.82,10.77,10.79,395626.7925,6.6728,6.6913,6.6604,6.6728,395626.7925
2007-07-26 09:30:00,10.54,10.54,10.11,10.31,2109942.225,6.5182,6.5182,6.2523,6.3759,2109942.225
2007-07-26 09:40:00,10.32,10.33,10.24,10.3,1066889.4075,6.3821,6.3883,6.3327,6.3698,1066889.4075
2007-07-26 09:50:00,10.3,10.31,10.2,10.23,1682802.6525,6.3698,6.3759,6.3079,6.3265,1682802.6525
2007-07-26 10:00:00,10.24,10.29,10.23,10.27,1111027.5,6.3327,6.3636,6.3265,6.3512,1111027.5
2007-07-26 10:10:00,10.27,10.35,10.26,10.31,1592506.4175,6.3512,6.4007,6.345,6.3759,1592506.4175
2007-07-26 10:20:00,10.31,10.35,10.31,10.35,376234.3125,6.3759,6.4007,6.3759,6.4007,376234.3125
2007-07-26 10:30:00,10.36,10.37,10.3,10.32,629245.575,6.4069,6.4131,6.3698,6.3821,629245.575
2007-07-26 10:40:00,10.32,10.33,10.3,10.3,322500.9825,6.3821,6.3883,6.3698,6.3698,322500.9825
2007-07-26 10:50:00,10.3,10.31,10.25,10.26,487337.0625,6.3698,6.3759,6.3388,6.345,487337.0625
2007-07-26 11:00:00,10.26,10.28,10.22,10.25,625205.475,6.345,6.3574,6.3203,6.3388,625205.475
2007-07-26 11:10:00,10.25,10.27,10.24,10.26,574805.2275,6.3388,6.3512,6.3327,6.345,574805.2275
2007-07-26 11:20:00,10.25,10.3,10.24,10.25,948413.475,6.3388,6.3698,6.3327,6.3388,948413.475
2007-07-26 11:30:00,10.26,10.26,10.2,10.23,482286.9375,6.345,6.345,6.3079,6.3265,482286.9375
2007-07-26 11:40:00,10.23,10.26,10.21,10.24,560765.88,6.3265,6.345,6.3141,6.3327,560765.88
2007-07-26 11:50:00,10.24,10.25,10.15,10.2,1364442.7725,6.3327,6.3388,6.277,6.3079,1364442.7725
2007-07-26 12:00:00,10.2,10.21,10.18,10.19,565917.0075,6.3079,6.3141,6.2956,6.3017,565917.0075
2007-07-26 12:10:00,10.19,10.19,10.15,10.17,470772.6525,6.3017,6.3017,6.277,6.2894,470772.6525
2007-07-26 12:20:00,10.16,10.17,10.03,10.04,1012045.05,6.2832,6.2894,6.2028,6.209,1012045.05
2007-07-26 12:30:00,10.04,10.06,10.0,10.05,925081.8975,6.209,6.2213,6.1842,6.2152,925081.8975
2007-07-26 12:40:00,10.05,10.07,10.01,10.02,620963.37,6.2152,6.2275,6.1904,6.1966,620963.37
2007-07-26 12:50:00,10.02,10.11,10.01,10.09,546524.5275,6.1966,6.2523,6.1904,6.2399,546524.5275
2007-07-26 13:00:00,10.09,10.14,10.07,10.13,345731.5575,6.2399,6.2708,6.2275,6.2646,345731.5575
2007-07-26 13:10:00,10.13,10.24,10.12,10.18,324117.0225,6.2646,6.3327,6.2584,6.2956,324117.0225
2007-07-26 13:20:00,10.17,10.19,10.13,10.13,337348.35,6.2894,6.3017,6.2646,6.2646,337348.35
2007-07-26 13:30:00,10.12,10.15,10.09,10.12,553190.6925,6.2584,6.277,6.2399,6.2584,553190.6925
2007-07-26 13:40:00,10.13,10.17,10.08,10.11,322298.9775,6.2646,6.2894,6.2337,6.2523,322298.9775
2007-07-26 13:50:00,10.11,10.16,10.05,10.07,462389.445,6.2523,6.2832,6.2152,6.2275,462389.445
2007-07-26 14:00:00,10.07,10.13,10.07,10.1,409363.1325,6.2275,6.2646,6.2275,6.2461,409363.1325
2007-07-26 14:10:00,10.1,10.25,10.05,10.06,223922.5425,6.2461,6.3388,6.2152,6.2213,223922.5425
2007-07-26 14:20:00,10.06,10.06,10.01,10.02,482084.9325,6.2213,6.2213,6.1904,6.1966,482084.9325
2007-07-26 14:30:00,10.01,10.11,10.01,10.05,380476.4175,6.1904,6.2523,6.1904,6.2152,380476.4175
2007-07-26 14:40:00,10.05,10.07,10.03,10.04,239678.9325,6.2152,6.2275,6.2028,6.209,239678.9325
2007-07-26 14:50:00,10.04,10.09,10.01,10.09,541979.415,6.209,6.2399,6.1904,6.2399,541979.415
2007-07-26 15:00:00,10.08,10.13,10.08,10.1,455824.2825,6.2337,6.2646,6.2337,6.2461,455824.2825
2007-07-26 15:10:00,10.09,10.22,10.09,10.19,812464.11,6.2399,6.3203,6.2399,6.3017,812464.11
2007-07-26 15:20:00,10.19,10.31,10.18,10.19,1422923.22,6.3017,6.3759,6.2956,6.3017,1422923.22
2007-07-26 15:30:00,10.18,10.23,10.13,10.14,631467.63,6.2956,6.3265,6.2646,6.2708,631467.63
2007-07-26 15:40:00,10.13,10.17,10.1,10.15,1124258.8275,6.2646,6.2894,6.2461,6.277,1124258.8275
2007-07-26 15:50:00,10.15,10.2,10.12,10.12,1181729.25,6.277,6.3079,6.2584,6.2584,1181729.25
2007-07-27 09:30:00,10.22,10.22,9.95,10.04,584501.4675,6.3203,6.3203,6.1533,6.209,584501.4675
2007-07-27 09:40:00,10.04,10.13,9.92,9.96,652981.1625,6.209,6.2646,6.1348,6.1595,652981.1625
2007-07-27 09:50:00,9.96,10.13,9.92,9.99,1544429.2275,6.1595,6.2646,6.1348,6.1781,1544429.2275
2007-07-27 10:00:00,9.99,10.06,9.96,10.04,398353.86,6.1781,6.2213,6.1595,6.209,398353.86
2007-07-27 10:10:00,10.05,10.11,10.03,10.05,440572.905,6.2152,6.2523,6.2028,6.2152,440572.905
2007-07-27 10:20:00,10.06,10.08,9.98,10.01,471883.68,6.2213,6.2337,6.1719,6.1904,471883.68
2007-07-27 10:30:00,10.01,10.02,9.98,9.98,772366.1175,6.1904,6.1966,6.1719,6.1719,772366.1175
2007-07-27 10:40:00,9.98,9.99,9.93,9.95,1380199.1625,6.1719,6.1781,6.1409,6.1533,1380199.1625
2007-07-27 10:50:00,9.94,9.96,9.85,9.88,1230614.46,6.1471,6.1595,6.0915,6.11,1230614.46
2007-07-27 11:00:00,9.88,9.93,9.86,9.92,1052850.06,6.11,6.1409,6.0977,6.1348,1052850.06
2007-07-27 11:10:00,9.92,9.95,9.89,9.94,576320.265,6.1348,6.1533,6.1162,6.1471,576320.265
2007-07-27 11:20:00,9.94,9.94,9.9,9.91,833068.62,6.1471,6.1471,6.1224,6.1286,833068.62
2007-07-27 11:30:00,9.9,9.91,9.89,9.9,739035.2925,6.1224,6.1286,6.1162,6.1224,739035.2925
2007-07-27 11:40:00,9.9,9.91,9.89,9.9,740651.3325,6.1224,6.1286,6.1162,6.1224,740651.3325
2007-07-27 11:50:00,9.89,9.92,9.87,9.89,994874.625,6.1162,6.1348,6.1038,6.1162,994874.625
2007-07-27 12:00:00,9.91,9.91,9.84,9.86,478044.8325,6.1286,6.1286,6.0853,6.0977,478044.8325
2007-07-27 12:10:00,9.87,9.88,9.83,9.86,625912.4925,6.1038,6.11,6.0791,6.0977,625912.4925
2007-07-27 12:20:00,9.87,9.91,9.87,9.9,633689.685,6.1038,6.1286,6.1038,6.1224,633689.685
2007-07-27 12:30:00,9.91,9.91,9.88,9.88,348660.63,6.1286,6.1286,6.11,6.11,348660.63
2007-07-27 12:40:00,9.88,9.93,9.88,9.93,376739.325,6.11,6.1409,6.11,6.1409,376739.325
2007-07-27 12:50:00,9.92,9.93,9.92,9.92,554806.7325,6.1348,6.1409,6.1348,6.1348,554806.7325
2007-07-27 13:00:00,9.92,9.92,9.9,9.92,668434.545,6.1348,6.1348,6.1224,6.1348,668434.545
2007-07-27 13:10:00,9.92,10.0,9.91,10.0,478246.8375,6.1348,6.1842,6.1286,6.1842,478246.8375
2007-07-27 13:20:00,10.0,10.0,9.95,9.97,782567.37,6.1842,6.1842,6.1533,6.1657,782567.37
2007-07-27 13:30:00,9.96,9.97,9.94,9.94,489458.115,6.1595,6.1657,6.1471,6.1471,489458.115
2007-07-27 13:40:00,9.94,10.01,9.92,10.01,497033.3025,6.1471,6.1904,6.1348,6.1904,497033.3025
2007-07-27 13:50:00,10.01,10.03,10.0,10.01,702371.385,6.1904,6.2028,6.1842,6.1904,702371.385
2007-07-27 14:00:00,10.01,10.04,9.98,10.01,380476.4175,6.1904,6.209,6.1719,6.1904,380476.4175
2007-07-27 14:10:00,10.01,10.01,9.99,10.0,358760.88,6.1904,6.1904,6.1781,6.1842,358760.88
2007-07-27 14:20:00,10.0,10.01,10.0,10.0,244527.0525,6.1842,6.1904,6.1842,6.1842,244527.0525
2007-07-27 14:30:00,10.0,10.07,10.0,10.04,434310.75,6.1842,6.2275,6.1842,6.209,434310.75
2007-07-27 14:40:00,10.04,10.07,10.03,10.03,395828.7975,6.209,6.2275,6.2028,6.2028,395828.7975
2007-07-27 14:50:00,10.04,10.09,10.03,10.06,433603.7325,6.209,6.2399,6.2028,6.2213,433603.7325
2007-07-27 15:00:00,10.07,10.07,10.0,10.0,509961.6225,6.2275,6.2275,6.1842,6.1842,509961.6225
2007-07-27 15:10:00,10.0,10.03,10.0,10.02,375022.2825,6.1842,6.2028,6.1842,6.1966,375022.2825
2007-07-27 15:20:00,10.02,10.05,10.02,10.04,434815.7625,6.1966,6.2152,6.1966,6.209,434815.7625
2007-07-27 15:30:00,10.04,10.04,10.02,10.02,171502.245,6.209,6.209,6.1966,6.1966,171502.245
2007-07-27 15:40:00,10.02,10.03,10.0,10.0,799333.785,6.1966,6.2028,6.1842,6.1842,799333.785
2007-07-27 15:50:00,10.0,10.01,9.97,10.0,1667551.275,6.1842,6.1904,6.1657,6.1842,1667551.275
2007-07-30 09:30:00,10.18,10.2,10.14,10.14,743176.395,6.2956,6.3079,6.2708,6.2708,743176.395
2007-07-30 09:40:00,10.14,10.18,10.1,10.16,481781.925,6.2708,6.2956,6.2461,6.2832,481781.925
2007-07-30 09:50:00,10.17,10.18,10.12,10.15,477539.82,6.2894,6.2956,6.2584,6.277,477539.82
2007-07-30 10:00:00,10.15,10.16,10.11,10.13,397343.835,6.277,6.2832,6.2523,6.2646,397343.835
2007-07-30 10:10:00,10.12,10.17,10.12,10.16,303108.5025,6.2584,6.2894,6.2584,6.2832,303108.5025
2007-07-30 10:20:00,10.16,10.22,10.16,10.22,523394.955,6.2832,6.3203,6.2832,6.3203,523394.955
2007-07-30 10:30:00,10.21,10.21,10.16,10.18,426230.55,6.3141,6.3141,6.2832,6.2956,426230.55
2007-07-30 10:40:00,10.18,10.18,10.13,10.17,424109.4975,6.2956,6.2956,6.2646,6.2894,424109.4975
2007-07-30 10:50:00,10.17,10.18,10.08,10.08,538242.3225,6.2894,6.2956,6.2337,6.2337,538242.3225
2007-07-30 11:00:00,10.08,10.1,10.05,10.06,1294852.05,6.2337,6.2461,6.2152,6.2213,1294852.05
2007-07-30 11:10:00,10.06,10.1,10.05,10.09,339974.415,6.2213,6.2461,6.2152,6.2399,339974.415
2007-07-30 11:20:00,10.09,10.09,10.08,10.09,1072040.535,6.2399,6.2399,6.2337,6.2399,1072040.535
2007-07-30 11:30:00,10.09,10.09,10.06,10.08,130899.24,6.2399,6.2399,6.2213,6.2337,130899.24
2007-07-30 11:40:00,10.07,10.09,10.06,10.08,156351.87,6.2275,6.2399,6.2213,6.2337,156351.87
2007-07-30 11:50:00,10.08,10.09,10.03,10.04,470974.6575,6.2337,6.2399,6.2028,6.209,470974.6575
2007-07-30 12:00:00,10.04,10.06,10.02,10.05,686918.0025,6.209,6.2213,6.1966,6.2152,686918.0025
2007-07-30 12:10:00,10.05,10.09,10.04,10.08,543696.4575,6.2152,6.2399,6.209,6.2337,543696.4575
2007-07-30 12:20:00,10.08,10.09,10.07,10.09,284019.03,6.2337,6.2399,6.2275,6.2399,284019.03
2007-07-30 12:30:00,10.09,10.09,10.08,10.09,410474.16,6.2399,6.2399,6.2337,6.2399,410474.16
2007-07-30 12:40:00,10.09,10.09,10.07,10.08,254223.2925,6.2399,6.2399,6.2275,6.2337,254223.2925
2007-07-30 12:50:00,10.08,10.11,10.08,10.1,572886.18,6.2337,6.2523,6.2337,6.2461,572886.18
2007-07-30 13:00:00,10.1,10.16,10.09,10.16,946898.4375,6.2461,6.2832,6.2399,6.2832,946898.4375
2007-07-30 13:10:00,10.16,10.16,10.13,10.16,1158094.665,6.2832,6.2832,6.2646,6.2832,1158094.665
2007-07-30 13:20:00,10.15,10.16,10.14,10.14,284827.05,6.277,6.2832,6.2708,6.2708,284827.05
2007-07-30 13:30:00,10.15,10.16,10.14,10.14,338863.3875,6.277,6.2832,6.2708,6.2708,338863.3875
2007-07-30 13:40:00,10.15,10.18,10.12,10.18,373204.2375,6.277,6.2956,6.2584,6.2956,373204.2375
2007-07-30 13:50:00,10.18,10.19,10.16,10.17,576421.2675,6.2956,6.3017,6.2832,6.2894,576421.2675
2007-07-30 14:00:00,10.17,10.18,10.15,10.17,444916.0125,6.2894,6.2956,6.277,6.2894,444916.0125
2007-07-30 14:10:00,10.17,10.18,10.16,10.17,473600.7225,6.2894,6.2956,6.2832,6.2894,473600.7225
2007-07-30 14:20:00,10.17,10.17,10.16,10.17,85953.1275,6.2894,6.2894,6.2832,6.2894,85953.1275
2007-07-30 14:30:00,10.17,10.17,10.16,10.17,200287.9575,6.2894,6.2894,6.2832,6.2894,200287.9575
2007-07-30 14:40:00,10.17,10.18,10.15,10.17,427341.5775,6.2894,6.2956,6.277,6.2894,427341.5775
2007-07-30 14:50:00,10.17,10.17,10.16,10.17,154836.8325,6.2894,6.2894,6.2832,6.2894,154836.8325
2007-07-30 15:00:00,10.17,10.2,10.16,10.19,377143.335,6.2894,6.3079,6.2832,6.3017,377143.335
2007-07-30 15:10:00,10.19,10.22,10.19,10.21,217054.3725,6.3017,6.3203,6.3017,6.3141,217054.3725
2007-07-30 15:20:00,10.2,10.25,10.2,10.22,388152.6075,6.3079,6.3388,6.3079,6.3203,388152.6075
2007-07-30 15:30:00,10.23,10.28,10.22,10.26,534909.24,6.3265,6.3574,6.3203,6.345,534909.24
2007-07-30 15:40:00,10.26,10.27,10.2,10.24,412393.2075,6.345,6.3512,6.3079,6.3327,412393.2075
2007-07-30 15:50:00,10.23,10.24,10.18,10.2,944474.3775,6.3265,6.3327,6.2956,6.3079,944474.3775
2007-07-31 09:30:00,10.27,10.34,10.2,10.24,659041.3125,6.3512,6.3945,6.3079,6.3327,659041.3125
2007-07-31 09:40:00,10.24,10.29,10.17,10.23,442087.9425,6.3327,6.3636,6.2894,6.3265,442087.9425
2007-07-31 09:50:00,10.23,10.27,10.21,10.25,284120.0325,6.3265,6.3512,6.3141,6.3388,284120.0325
2007-07-31 10:00:00,10.26,10.28,10.23,10.25,589349.5875,6.345,6.3574,6.3265,6.3388,589349.5875
2007-07-31 10:10:00,10.25,10.25,10.23,10.24,339368.4,6.3388,6.3388,6.3265,6.3327,339368.4
2007-07-31 10:20:00,10.25,10.25,10.2,10.2,585915.5025,6.3388,6.3388,6.3079,6.3079,585915.5025
2007-07-31 10:30:00,10.2,10.24,10.19,10.22,406030.05,6.3079,6.3327,6.3017,6.3203,406030.05
2007-07-31 10:40:00,10.22,10.24,10.16,10.19,959321.745,6.3203,6.3327,6.2832,6.3017,959321.745
2007-07-31 10:50:00,10.18,10.2,10.15,10.2,901750.32,6.2956,6.3079,6.277,6.3079,901750.32
2007-07-31 11:00:00,10.2,10.23,10.18,10.21,346741.5825,6.3079,6.3265,6.2956,6.3141,346741.5825
2007-07-31 11:10:00,10.21,10.21,10.17,10.19,229073.67,6.3141,6.3141,6.2894,6.3017,229073.67
2007-07-31 11:20:00,10.18,10.19,10.15,10.16,467439.57,6.2956,6.3017,6.277,6.2832,467439.57
2007-07-31 11:30:00,10.15,10.16,10.12,10.16,202914.0225,6.277,6.2832,6.2584,6.2832,202914.0225
2007-07-31 11:40:00,10.16,10.19,10.15,10.16,334621.2825,6.2832,6.3017,6.277,6.2832,334621.2825
2007-07-31 11:50:00,10.15,10.17,10.15,10.15,313915.77,6.277,6.2894,6.277,6.277,313915.77
2007-07-31 12:00:00,10.15,10.2,10.15,10.17,336035.3175,6.277,6.3079,6.277,6.2894,336035.3175
2007-07-31 12:10:00,10.18,10.19,10.15,10.15,225437.58,6.2956,6.3017,6.277,6.277,225437.58
2007-07-31 12:20:00,10.15,10.17,10.15,10.15,269373.6675,6.277,6.2894,6.277,6.277,269373.6675
2007-07-31 12:30:00,10.15,10.16,10.15,10.16,266747.6025,6.277,6.2832,6.277,6.2832,266747.6025
2007-07-31 12:40:00,10.15,10.19,10.15,10.16,299270.4075,6.277,6.3017,6.277,6.2832,299270.4075
2007-07-31 12:50:00,10.15,10.16,10.12,10.12,309067.65,6.277,6.2832,6.2584,6.2584,309067.65
2007-07-31 13:00:00,10.12,10.16,10.11,10.15,453501.225,6.2584,6.2832,6.2523,6.277,453501.225
2007-07-31 13:10:00,10.15,10.18,10.15,10.15,216145.35,6.277,6.2956,6.277,6.277,216145.35
2007-07-31 13:20:00,10.15,10.16,10.15,10.15,147059.64,6.277,6.2832,6.277,6.277,147059.64
2007-07-31 13:30:00,10.16,10.17,10.14,10.16,306441.585,6.2832,6.2894,6.2708,6.2832,306441.585
2007-07-31 13:40:00,10.15,10.16,10.14,10.15,408050.1,6.277,6.2832,6.2708,6.277,408050.1
2007-07-31 13:50:00,10.15,10.16,10.14,10.14,876903.705,6.277,6.2832,6.2708,6.2708,876903.705
2007-07-31 14:00:00,10.14,10.16,10.13,10.15,543696.4575,6.2708,6.2832,6.2646,6.277,543696.4575
2007-07-31 14:10:00,10.15,10.17,10.14,10.17,323814.015,6.277,6.2894,6.2708,6.2894,323814.015
2007-07-31 14:20:00,10.16,10.17,10.11,10.12,459359.37,6.2832,6.2894,6.2523,6.2584,459359.37
2007-07-31 14:30:00,10.12,10.13,10.04,10.04,341893.4625,6.2584,6.2646,6.209,6.209,341893.4625
2007-07-31 14:40:00,10.04,10.11,10.03,10.11,485216.01,6.209,6.2523,6.2028,6.2523,485216.01
2007-07-31 14:50:00,10.1,10.12,10.08,10.08,819029.2725,6.2461,6.2584,6.2337,6.2337,819029.2725
2007-07-31 15:00:00,10.09,10.11,10.06,10.08,241698.9825,6.2399,6.2523,6.2213,6.2337,241698.9825
2007-07-31 15:10:00,10.08,10.09,10.06,10.08,304421.535,6.2337,6.2399,6.2213,6.2337,304421.535
2007-07-31 15:20:00,10.07,10.11,10.06,10.08,237961.89,6.2275,6.2523,6.2213,6.2337,237961.89
2007-07-31 15:30:00,10.08,10.1,10.06,10.07,393101.73,6.2337,6.2461,6.2213,6.2275,393101.73
2007-07-31 15:40:00,10.07,10.11,10.07,10.09,1298084.13,6.2275,6.2523,6.2275,6.2399,1298084.13
2007-07-31 15:50:00,10.1,10.11,10.01,10.02,758932.785,6.2461,6.2523,6.1904,6.1966,758932.785
2007-08-01 09:30:00,9.8,9.87,9.7,9.81,786506.4675,6.0606,6.1038,5.9987,6.0667,786506.4675
2007-08-01 09:40:00,9.81,9.82,9.6,9.6,953665.605,6.0667,6.0729,5.9369,5.9369,953665.605
2007-08-01 09:50:00,9.61,9.69,9.59,9.61,957907.71,5.9431,5.9925,5.9307,5.9431,957907.71
2007-08-01 10:00:00,9.61,9.65,9.52,9.6,1534429.98,5.9431,5.9678,5.8874,5.9369,1534429.98
2007-08-01 10:10:00,9.6,9.78,9.58,9.74,615408.2325,5.9369,6.0482,5.9245,6.0234,615408.2325
2007-08-01 10:20:00,9.75,9.78,9.72,9.74,527637.06,6.0296,6.0482,6.0111,6.0234,527637.06
2007-08-01 10:30:00,9.74,9.75,9.71,9.73,593995.7025,6.0234,6.0296,6.0049,6.0173,593995.7025
2007-08-01 10:40:00,9.73,9.81,9.72,9.74,666919.5075,6.0173,6.0667,6.0111,6.0234,666919.5075
2007-08-01 10:50:00,9.74,9.78,9.73,9.74,430068.645,6.0234,6.0482,6.0173,6.0234,430068.645
2007-08-01 11:00:00,9.74,9.75,9.68,9.69,428553.6075,6.0234,6.0296,5.9863,5.9925,428553.6075
2007-08-01 11:10:00,9.69,9.72,9.65,9.71,309572.6625,5.9925,6.0111,5.9678,6.0049,309572.6625
2007-08-01 11:20:00,9.7,9.71,9.65,9.65,193823.7975,5.9987,6.0049,5.9678,5.9678,193823.7975
2007-08-01 11:30:00,9.66,9.67,9.65,9.66,282705.9975,5.974,5.9802,5.9678,5.974,282705.9975
2007-08-01 11:40:00,9.66,9.71,9.65,9.68,296644.3425,5.974,6.0049,5.9678,5.9863,296644.3425
2007-08-01 11:50:00,9.68,9.73,9.67,9.73,288766.1475,5.9863,6.0173,5.9802,6.0173,288766.1475
2007-08-01 12:00:00,9.73,9.75,9.68,9.71,291796.2225,6.0173,6.0296,5.9863,6.0049,291796.2225
2007-08-01 12:10:00,9.71,9.75,9.7,9.74,319470.9075,6.0049,6.0296,5.9987,6.0234,319470.9075
2007-08-01 12:20:00,9.75,9.76,9.73,9.73,114031.8225,6.0296,6.0358,6.0173,6.0173,114031.8225
2007-08-01 12:30:00,9.74,9.76,9.73,9.75,122617.035,6.0234,6.0358,6.0173,6.0296,122617.035
2007-08-01 12:40:00,9.75,9.76,9.75,9.76,152008.7625,6.0296,6.0358,6.0296,6.0358,152008.7625
2007-08-01 12:50:00,9.76,9.76,9.74,9.74,174128.31,6.0358,6.0358,6.0234,6.0234,174128.31
2007-08-01 13:00:00,9.74,9.75,9.72,9.72,206550.1125,6.0234,6.0296,6.0111,6.0111,206550.1125
2007-08-01 13:10:00,9.72,9.76,9.72,9.75,561472.8975,6.0111,6.0358,6.0111,6.0296,561472.8975
2007-08-01 13:20:00,9.75,9.75,9.7,9.71,347347.5975,6.0296,6.0296,5.9987,6.0049,347347.5975
2007-08-01 13:30:00,9.7,9.76,9.7,9.75,266444.595,5.9987,6.0358,5.9987,6.0296,266444.595
2007-08-01 13:40:00,9.74,9.76,9.74,9.75,179279.4375,6.0234,6.0358,6.0234,6.0296,179279.4375
2007-08-01 13:50:00,9.75,9.76,9.74,9.76,185541.5925,6.0296,6.0358,6.0234,6.0358,185541.5925
2007-08-01 14:00:00,9.76,9.76,9.72,9.73,239880.9375,6.0358,6.0358,6.0111,6.0173,239880.9375
2007-08-01 14:10:00,9.72,9.73,9.71,9.72,227356.6275,6.0111,6.0173,6.0049,6.0111,227356.6275
2007-08-01 14:20:00,9.73,9.75,9.7,9.71,334419.2775,6.0173,6.0296,5.9987,6.0049,334419.2775
2007-08-01 14:30:00,9.7,9.74,9.7,9.71,559755.855,5.9987,6.0234,5.9987,6.0049,559755.855
2007-08-01 14:40:00,9.72,9.72,9.7,9.72,251900.235,6.0111,6.0111,5.9987,6.0111,251900.235
2007-08-01 14:50:00,9.72,9.72,9.7,9.71,286746.0975,6.0111,6.0111,5.9987,6.0049,286746.0975
2007-08-01 15:00:00,9.72,9.73,9.7,9.71,298260.3825,6.0111,6.0173,5.9987,6.0049,298260.3825
2007-08-01 15:10:00,9.71,9.73,9.69,9.71,717622.7625,6.0049,6.0173,5.9925,6.0049,717622.7625
2007-08-01 15:20:00,9.72,9.73,9.67,9.72,684493.9425,6.0111,6.0173,5.9802,6.0111,684493.9425
2007-08-01 15:30:00,9.73,9.78,9.7,9.76,576926.28,6.0173,6.0482,5.9987,6.0358,576926.28
2007-08-01 15:40:00,9.76,9.85,9.75,9.85,678736.8,6.0358,6.0915,6.0296,6.0915,678736.8
2007-08-01 15:50:00,9.84,9.88,9.74,9.8,1172134.0125,6.0853,6.11,6.0234,6.0606,1172134.0125
2007-08-02 09:30:00,10.0,10.11,9.51,10.01,570260.115,6.1842,6.2523,5.8812,6.1904,570260.115
2007-08-02 09:40:00,10.0,10.02,9.9,9.9,390576.6675,6.1842,6.1966,6.1224,6.1224,390576.6675
2007-08-02 09:50:00,9.9,9.97,9.87,9.94,795394.6875,6.1224,6.1657,6.1038,6.1471,795394.6875
2007-08-02 10:00:00,9.94,9.95,9.91,9.94,242203.995,6.1471,6.1533,6.1286,6.1471,242203.995
2007-08-02 10:10:00,9.93,9.94,9.89,9.91,318359.88,6.1409,6.1471,6.1162,6.1286,318359.88
2007-08-02 10:20:00,9.91,9.92,9.86,9.89,284726.0475,6.1286,6.1348,6.0977,6.1162,284726.0475
2007-08-02 10:30:00,9.88,9.89,9.86,9.88,236143.845,6.11,6.1162,6.0977,6.11,236143.845
2007-08-02 10:40:00,9.88,9.9,9.86,9.89,358255.8675,6.11,6.1224,6.0977,6.1162,358255.8675
2007-08-02 10:50:00,9.88,9.9,9.87,9.89,324521.0325,6.11,6.1224,6.1038,6.1162,324521.0325
2007-08-02 11:00:00,9.88,9.9,9.86,9.87,491882.175,6.11,6.1224,6.0977,6.1038,491882.175
2007-08-02 11:10:00,9.86,9.9,9.85,9.89,580562.37,6.0977,6.1224,6.0915,6.1162,580562.37
2007-08-02 11:20:00,9.88,9.92,9.88,9.92,528748.0875,6.11,6.1348,6.11,6.1348,528748.0875
2007-08-02 11:30:00,9.91,9.95,9.91,9.94,198267.9075,6.1286,6.1533,6.1286,6.1471,198267.9075
2007-08-02 11:40:00,9.93,9.96,9.93,9.95,126960.1425,6.1409,6.1595,6.1409,6.1533,126960.1425
2007-08-02 11:50:00,9.96,10.05,9.96,10.0,399363.885,6.1595,6.2152,6.1595,6.1842,399363.885
2007-08-02 12:00:00,10.0,10.02,9.97,9.98,215034.3225,6.1842,6.1966,6.1657,6.1719,215034.3225
2007-08-02 12:10:00,9.99,10.04,9.98,10.02,295735.32,6.1781,6.209,6.1719,6.1966,295735.32
2007-08-02 12:20:00,10.02,10.02,10.0,10.0,196954.875,6.1966,6.1966,6.1842,6.1842,196954.875
2007-08-02 12:30:00,10.0,10.01,9.98,10.0,122617.035,6.1842,6.1904,6.1719,6.1842,122617.035
2007-08-02 12:40:00,10.0,10.01,9.99,9.99,77973.93,6.1842,6.1904,6.1781,6.1781,77973.93
2007-08-02 12:50:00,10.0,10.01,9.99,10.0,257455.3725,6.1842,6.1904,6.1781,6.1842,257455.3725
2007-08-02 13:00:00,10.0,10.01,9.99,10.0,211600.2375,6.1842,6.1904,6.1781,6.1842,211600.2375
2007-08-02 13:10:00,10.0,10.01,10.0,10.01,167866.155,6.1842,6.1904,6.1842,6.1904,167866.155
2007-08-02 13:20:00,10.01,10.01,9.98,9.98,90902.25,6.1904,6.1904,6.1719,6.1719,90902.25
2007-08-02 13:30:00,9.98,10.03,9.98,10.0,242810.01,6.1719,6.2028,6.1719,6.1842,242810.01
2007-08-02 13:40:00,10.0,10.02,9.95,9.95,389566.6425,6.1842,6.1966,6.1533,6.1533,389566.6425
2007-08-02 13:50:00,9.96,9.98,9.91,9.98,460975.41,6.1595,6.1719,6.1286,6.1719,460975.41
2007-08-02 14:00:00,9.98,10.0,9.98,10.0,152008.7625,6.1719,6.1842,6.1719,6.1842,152008.7625
2007-08-02 14:10:00,9.99,10.01,9.98,10.0,246143.0925,6.1781,6.1904,6.1719,6.1842,246143.0925
2007-08-02 14:20:00,9.99,10.02,9.99,10.0,373305.24,6.1781,6.1966,6.1781,6.1842,373305.24
2007-08-02 14:30:00,10.01,10.01,9.97,9.97,263919.5325,6.1904,6.1904,6.1657,6.1657,263919.5325
2007-08-02 14:40:00,9.97,9.99,9.96,9.98,326945.0925,6.1657,6.1781,6.1595,6.1719,326945.0925
2007-08-02 14:50:00,9.98,9.99,9.96,9.99,315834.8175,6.1719,6.1781,6.1595,6.1781,315834.8175
2007-08-02 15:00:00,9.99,10.03,9.94,10.03,595914.75,6.1781,6.2028,6.1471,6.2028,595914.75
2007-08-02 15:10:00,10.03,10.04,10.02,10.02,231396.7275,6.2028,6.209,6.1966,6.1966,231396.7275
2007-08-02 15:20:00,10.03,10.08,10.02,10.08,851047.065,6.2028,6.2337,6.1966,6.2337,851047.065
2007-08-02 15:30:00,10.08,10.12,10.02,10.04,771962.1075,6.2337,6.2584,6.1966,6.209,771962.1075
2007-08-02 15:40:00,10.04,10.06,10.02,10.03,769942.0575,6.209,6.2213,6.1966,6.2028,769942.0575
2007-08-02 15:50:00,10.02,10.08,10.0,10.01,1267783.38,6.1966,6.2337,6.1842,6.1904,1267783.38
2007-08-03 09:30:00,10.24,10.24,9.85,9.92,320480.9325,6.3327,6.3327,6.0915,6.1348,320480.9325
2007-08-03 09:40:00,9.91,9.91,9.82,9.86,377143.335,6.1286,6.1286,6.0729,6.0977,377143.335
2007-08-03 09:50:00,9.86,9.88,9.83,9.84,358154.865,6.0977,6.11,6.0791,6.0853,358154.865
2007-08-03 10:00:00,9.84,9.86,9.75,9.77,588339.5625,6.0853,6.0977,6.0296,6.042,588339.5625
2007-08-03 10:10:00,9.77,9.79,9.75,9.77,498144.33,6.042,6.0544,6.0296,6.042,498144.33
2007-08-03 10:20:00,9.77,9.79,9.75,9.78,285029.055,6.042,6.0544,6.0296,6.0482,285029.055
2007-08-03 10:30:00,9.78,9.79,9.75,9.76,818928.27,6.0482,6.0544,6.0296,6.0358,818928.27
2007-08-03 10:40:00,9.75,9.75,9.69,9.71,667323.5175,6.0296,6.0296,5.9925,6.0049,667323.5175
2007-08-03 10:50:00,9.71,9.73,9.7,9.71,465217.515,6.0049,6.0173,5.9987,6.0049,465217.515
2007-08-03 11:00:00,9.71,9.73,9.69,9.71,215135.325,6.0049,6.0173,5.9925,6.0049,215135.325
2007-08-03 11:10:00,9.72,9.73,9.67,9.72,636012.7425,6.0111,6.0173,5.9802,6.0111,636012.7425
2007-08-03 11:20:00,9.72,9.75,9.72,9.73,428452.605,6.0111,6.0296,6.0111,6.0173,428452.605
2007-08-03 11:30:00,9.74,9.79,9.74,9.75,294220.2825,6.0234,6.0544,6.0234,6.0296,294220.2825
2007-08-03 11:40:00,9.74,9.82,9.74,9.8,283716.0225,6.0234,6.0729,6.0234,6.0606,283716.0225
2007-08-03 11:50:00,9.79,9.8,9.76,9.79,185440.59,6.0544,6.0606,6.0358,6.0544,185440.59
2007-08-03 12:00:00,9.8,9.82,9.79,9.8,171906.255,6.0606,6.0729,6.0544,6.0606,171906.255
2007-08-03 12:10:00,9.8,9.83,9.79,9.79,259778.43,6.0606,6.0791,6.0544,6.0544,259778.43
2007-08-03 12:20:00,9.8,9.8,9.74,9.74,149180.6925,6.0606,6.0606,6.0234,6.0234,149180.6925
2007-08-03 12:30:00,9.74,9.78,9.73,9.75,239678.9325,6.0234,6.0482,6.0173,6.0296,239678.9325
2007-08-03 12:40:00,9.75,9.76,9.71,9.73,213822.2925,6.0296,6.0358,6.0049,6.0173,213822.2925
2007-08-03 12:50:00,9.72,9.73,9.68,9.68,301088.4525,6.0111,6.0173,5.9863,5.9863,301088.4525
2007-08-03 13:00:00,9.68,9.71,9.67,9.7,199681.9425,5.9863,6.0049,5.9802,5.9987,199681.9425
2007-08-03 13:10:00,9.7,9.73,9.7,9.7,246749.1075,5.9987,6.0173,5.9987,5.9987,246749.1075
2007-08-03 13:20:00,9.7,9.71,9.69,9.71,382900.4775,5.9987,6.0049,5.9925,6.0049,382900.4775
2007-08-03 13:30:00,9.7,9.72,9.7,9.71,202207.005,5.9987,6.0111,5.9987,6.0049,202207.005
2007-08-03 13:40:00,9.71,9.71,9.7,9.71,118778.94,6.0049,6.0049,5.9987,6.0049,118778.94
2007-08-03 13:50:00,9.7,9.73,9.7,9.72,212307.255,5.9987,6.0173,5.9987,6.0111,212307.255
2007-08-03 14:00:00,9.71,9.73,9.7,9.71,386132.5575,6.0049,6.0173,5.9987,6.0049,386132.5575
2007-08-03 14:10:00,9.71,9.74,9.69,9.72,485115.0075,6.0049,6.0234,5.9925,6.0111,485115.0075
2007-08-03 14:20:00,9.72,9.73,9.67,9.68,429664.635,6.0111,6.0173,5.9802,5.9863,429664.635
2007-08-03 14:30:00,9.68,9.7,9.67,9.68,377446.3425,5.9863,5.9987,5.9802,5.9863,377446.3425
2007-08-03 14:40:00,9.68,9.7,9.67,9.68,381688.4475,5.9863,5.9987,5.9802,5.9863,381688.4475
2007-08-03 14:50:00,9.68,9.71,9.67,9.67,753781.6575,5.9863,6.0049,5.9802,5.9802,753781.6575
2007-08-03 15:00:00,9.67,9.68,9.65,9.65,500871.3975,5.9802,5.9863,5.9678,5.9678,500871.3975
2007-08-03 15:10:00,9.65,9.68,9.65,9.65,383809.5,5.9678,5.9863,5.9678,5.9678,383809.5
2007-08-03 15:20:00,9.65,9.68,9.65,9.66,622781.415,5.9678,5.9863,5.9678,5.974,622781.415
2007-08-03 15:30:00,9.65,9.66,9.63,9.65,576421.2675,5.9678,5.974,5.9554,5.9678,576421.2675
2007-08-03 15:40:00,9.65,9.66,9.61,9.61,973866.105,5.9678,5.974,5.9431,5.9431,973866.105
2007-08-03 15:50:00,9.61,9.62,9.57,9.59,785799.45,5.9431,5.9492,5.9183,5.9307,785799.45
2007-08-06 09:30:00,9.78,9.78,9.52,9.65,301896.4725,6.0482,6.0482,5.8874,5.9678,301896.4725
2007-08-06 09:40:00,9.65,9.75,9.64,9.74,877812.7275,5.9678,6.0296,5.9616,6.0234,877812.7275
2007-08-06 09:50:00,9.73,9.82,9.72,9.79,1277277.615,6.0173,6.0729,6.0111,6.0544,1277277.615
2007-08-06 10:00:00,9.79,9.85,9.78,9.83,1178699.175,6.0544,6.0915,6.0482,6.0791,1178699.175
2007-08-06 10:10:00,9.84,9.84,9.75,9.75,567432.045,6.0853,6.0853,6.0296,6.0296,567432.045
2007-08-06 10:20:00,9.75,9.77,9.71,9.75,526324.0275,6.0296,6.042,6.0049,6.0296,526324.0275
2007-08-06 10:30:00,9.75,9.75,9.67,9.68,511577.6625,6.0296,6.0296,5.9802,5.9863,511577.6625
2007-08-06 10:40:00,9.68,9.7,9.63,9.67,529051.095,5.9863,5.9987,5.9554,5.9802,529051.095
2007-08-06 10:50:00,9.67,9.74,9.63,9.72,945484.4025,5.9802,6.0234,5.9554,6.0111,945484.4025
2007-08-06 11:00:00,9.71,9.73,9.63,9.63,483801.975,6.0049,6.0173,5.9554,5.9554,483801.975
2007-08-06 11:10:00,9.64,9.71,9.63,9.7,631164.6225,5.9616,6.0049,5.9554,5.9987,631164.6225
2007-08-06 11:20:00,9.7,9.71,9.69,9.7,307855.62,5.9987,6.0049,5.9925,5.9987,307855.62
2007-08-06 11:30:00,9.7,9.7,9.67,9.68,243315.0225,5.9987,5.9987,5.9802,5.9863,243315.0225
2007-08-06 11:40:00,9.67,9.74,9.67,9.73,385930.5525,5.9802,6.0234,5.9802,6.0173,385930.5525
2007-08-06 11:50:00,9.73,9.79,9.73,9.77,191904.75,6.0173,6.0544,6.0173,6.042,191904.75
2007-08-06 12:00:00,9.77,9.78,9.72,9.73,256546.35,6.042,6.0482,6.0111,6.0173,256546.35
2007-08-06 12:10:00,9.73,9.73,9.67,9.67,278362.89,6.0173,6.0173,5.9802,5.9802,278362.89
2007-08-06 12:20:00,9.66,9.7,9.66,9.67,266343.5925,5.974,5.9987,5.974,5.9802,266343.5925
2007-08-06 12:30:00,9.68,9.74,9.68,9.74,208065.15,5.9863,6.0234,5.9863,6.0234,208065.15
2007-08-06 12:40:00,9.74,9.79,9.74,9.79,188470.665,6.0234,6.0544,6.0234,6.0544,188470.665
2007-08-06 12:50:00,9.79,9.79,9.77,9.78,143524.5525,6.0544,6.0544,6.042,6.0482,143524.5525
2007-08-06 13:00:00,9.78,9.79,9.75,9.75,203621.04,6.0482,6.0544,6.0296,6.0296,203621.04
2007-08-06 13:10:00,9.75,9.77,9.75,9.76,368457.12,6.0296,6.042,6.0296,6.0358,368457.12
2007-08-06 13:20:00,9.76,9.77,9.75,9.76,263717.5275,6.0358,6.042,6.0296,6.0358,263717.5275
2007-08-06 13:30:00,9.75,9.76,9.74,9.74,315935.82,6.0296,6.0358,6.0234,6.0234,315935.82
2007-08-06 13:40:00,9.74,9.75,9.73,9.73,172108.26,6.0234,6.0296,6.0173,6.0173,172108.26
2007-08-06 13:50:00,9.73,9.75,9.73,9.75,243618.03,6.0173,6.0296,6.0173,6.0296,243618.03
2007-08-06 14:00:00,9.74,9.77,9.74,9.76,284322.0375,6.0234,6.042,6.0234,6.0358,284322.0375
2007-08-06 14:10:00,9.76,9.82,9.75,9.82,201196.98,6.0358,6.0729,6.0296,6.0729,201196.98
2007-08-06 14:20:00,9.82,9.83,9.78,9.8,229376.6775,6.0729,6.0791,6.0482,6.0606,229376.6775
2007-08-06 14:30:00,9.81,9.89,9.81,9.89,274120.785,6.0667,6.1162,6.0667,6.1162,274120.785
2007-08-06 14:40:00,9.89,9.9,9.86,9.86,278059.8825,6.1162,6.1224,6.0977,6.0977,278059.8825
2007-08-06 14:50:00,9.86,9.87,9.84,9.86,228669.66,6.0977,6.1038,6.0853,6.0977,228669.66
2007-08-06 15:00:00,9.87,9.89,9.86,9.89,333106.245,6.1038,6.1162,6.0977,6.1162,333106.245
2007-08-06 15:10:00,9.89,9.93,9.89,9.9,349872.66,6.1162,6.1409,6.1162,6.1224,349872.66
2007-08-06 15:20:00,9.9,9.9,9.89,9.89,452693.205,6.1224,6.1224,6.1162,6.1162,452693.205
2007-08-06 15:30:00,9.89,9.9,9.87,9.89,524303.9775,6.1162,6.1224,6.1038,6.1162,524303.9775
2007-08-06 15:40:00,9.89,9.94,9.88,9.92,577431.2925,6.1162,6.1471,6.11,6.1348,577431.2925
2007-08-06 15:50:00,9.92,9.94,9.91,9.93,566826.03,6.1348,6.1471,6.1286,6.1409,566826.03
2007-08-07 09:30:00,9.8,9.8,9.63,9.7,260889.4575,6.0606,6.0606,5.9554,5.9987,260889.4575
2007-08-07 09:40:00,9.7,9.72,9.66,9.66,173522.295,5.9987,6.0111,5.974,5.974,173522.295
2007-08-07 09:50:00,9.66,9.68,9.63,9.65,233719.785,5.974,5.9863,5.9554,5.9678,233719.785
2007-08-07 10:00:00,9.65,9.69,9.64,9.68,422493.4575,5.9678,5.9925,5.9616,5.9863,422493.4575
2007-08-07 10:10:00,9.68,9.71,9.67,9.69,182814.525,5.9863,6.0049,5.9802,5.9925,182814.525
2007-08-07 10:20:00,9.69,9.72,9.67,9.7,487741.0725,5.9925,6.0111,5.9802,5.9987,487741.0725
2007-08-07 10:30:00,9.71,9.73,9.69,9.7,359265.8925,6.0049,6.0173,5.9925,5.9987,359265.8925
2007-08-07 10:40:00,9.7,9.74,9.68,9.71,425321.5275,5.9987,6.0234,5.9863,6.0049,425321.5275
2007-08-07 10:50:00,9.71,9.72,9.7,9.71,207661.14,6.0049,6.0111,5.9987,6.0049,207661.14
2007-08-07 11:00:00,9.7,9.71,9.69,9.7,188975.6775,5.9987,6.0049,5.9925,5.9987,188975.6775
2007-08-07 11:10:00,9.7,9.72,9.7,9.7,246244.095,5.9987,6.0111,5.9987,5.9987,246244.095
2007-08-07 11:20:00,9.7,9.71,9.7,9.7,193217.7825,5.9987,6.0049,5.9987,5.9987,193217.7825
2007-08-07 11:30:00,9.71,9.71,9.65,9.68,233416.7775,6.0049,6.0049,5.9678,5.9863,233416.7775
2007-08-07 11:40:00,9.68,9.72,9.68,9.72,209479.185,5.9863,6.0111,5.9863,6.0111,209479.185
2007-08-07 11:50:00,9.73,9.77,9.71,9.76,587026.53,6.0173,6.042,6.0049,6.0358,587026.53
2007-08-07 12:00:00,9.77,9.84,9.75,9.83,575512.245,6.042,6.0853,6.0296,6.0791,575512.245
2007-08-07 12:10:00,9.83,9.84,9.77,9.79,291695.22,6.0791,6.0853,6.042,6.0544,291695.22
2007-08-07 12:20:00,9.79,9.81,9.78,9.8,162210.015,6.0544,6.0667,6.0482,6.0606,162210.015
2007-08-07 12:30:00,9.79,9.83,9.79,9.8,243719.0325,6.0544,6.0791,6.0544,6.0606,243719.0325
2007-08-07 12:40:00,9.8,9.81,9.77,9.79,213014.2725,6.0606,6.0667,6.042,6.0544,213014.2725
2007-08-07 12:50:00,9.79,9.8,9.77,9.78,257859.3825,6.0544,6.0606,6.042,6.0482,257859.3825
2007-08-07 13:00:00,9.79,9.82,9.78,9.82,130293.225,6.0544,6.0729,6.0482,6.0729,130293.225
2007-08-07 13:10:00,9.82,9.82,9.79,9.79,214529.31,6.0729,6.0729,6.0544,6.0544,214529.31
2007-08-07 13:20:00,9.79,9.8,9.76,9.78,351084.69,6.0544,6.0606,6.0358,6.0482,351084.69
2007-08-07 13:30:00,9.78,9.79,9.78,9.79,94639.3425,6.0482,6.0544,6.0482,6.0544,94639.3425
2007-08-07 13:40:00,9.78,9.81,9.78,9.81,117364.905,6.0482,6.0667,6.0482,6.0667,117364.905
2007-08-07 13:50:00,9.82,9.82,9.8,9.81,174734.325,6.0729,6.0729,6.0606,6.0667,174734.325
2007-08-07 14:00:00,9.8,9.81,9.8,9.81,93427.3125,6.0606,6.0667,6.0606,6.0667,93427.3125
2007-08-07 14:10:00,9.81,9.81,9.76,9.76,418453.3575,6.0667,6.0667,6.0358,6.0358,418453.3575
2007-08-07 14:20:00,9.76,9.79,9.75,9.76,323814.015,6.0358,6.0544,6.0296,6.0358,323814.015
2007-08-07 14:30:00,9.75,9.79,9.75,9.76,369669.15,6.0296,6.0544,6.0296,6.0358,369669.15
2007-08-07 14:40:00,9.76,9.8,9.75,9.8,420978.42,6.0358,6.0606,6.0296,6.0606,420978.42
2007-08-07 14:50:00,9.8,9.83,9.77,9.8,593894.7,6.0606,6.0791,6.042,6.0606,593894.7
2007-08-07 15:00:00,9.8,9.83,9.8,9.83,382193.46,6.0606,6.0791,6.0606,6.0791,382193.46
2007-08-07 15:10:00,9.82,9.83,9.79,9.8,383405.49,6.0729,6.0791,6.0544,6.0606,383405.49
2007-08-07 15:20:00,9.81,9.82,9.78,9.81,525010.995,6.0667,6.0729,6.0482,6.0667,525010.995
2007-08-07 15:30:00,9.81,9.87,9.8,9.82,751155.5925,6.0667,6.1038,6.0606,6.0729,751155.5925
2007-08-07 15:40:00,9.82,9.86,9.82,9.85,527435.055,6.0729,6.0977,6.0729,6.0915,527435.055
2007-08-07 15:50:00,9.85,9.86,9.79,9.81,692473.14,6.0915,6.0977,6.0544,6.0667,692473.14
2007-08-08 09:30:00,10.0,10.12,10.0,10.0,438148.845,6.1842,6.2584,6.1842,6.1842,438148.845
2007-08-08 09:40:00,10.01,10.06,9.97,10.03,332904.24,6.1904,6.2213,6.1657,6.2028,332904.24
2007-08-08 09:50:00,10.03,10.03,9.96,9.97,215236.3275,6.2028,6.2028,6.1595,6.1657,215236.3275
2007-08-08 10:00:00,9.96,10.02,9.96,10.0,268969.6575,6.1595,6.1966,6.1595,6.1842,268969.6575
2007-08-08 10:10:00,10.0,10.04,9.99,10.04,257556.375,6.1842,6.209,6.1781,6.209,257556.375
2007-08-08 10:20:00,10.03,10.15,10.03,10.14,676413.7425,6.2028,6.277,6.2028,6.2708,676413.7425
2007-08-08 10:30:00,10.14,10.19,10.13,10.18,507941.5725,6.2708,6.3017,6.2646,6.2956,507941.5725
2007-08-08 10:40:00,10.17,10.19,10.16,10.17,396333.81,6.2894,6.3017,6.2832,6.2894,396333.81
2007-08-08 10:50:00,10.18,10.18,10.12,10.13,366942.0825,6.2956,6.2956,6.2584,6.2646,366942.0825
2007-08-08 11:00:00,10.13,10.18,10.11,10.15,275332.815,6.2646,6.2956,6.2523,6.277,275332.815
2007-08-08 11:10:00,10.16,10.17,10.13,10.14,315935.82,6.2832,6.2894,6.2646,6.2708,315935.82
2007-08-08 11:20:00,10.14,10.15,10.12,10.14,108880.695,6.2708,6.277,6.2584,6.2708,108880.695
2007-08-08 11:30:00,10.14,10.17,10.12,10.13,294927.3,6.2708,6.2894,6.2584,6.2646,294927.3
2007-08-08 11:40:00,10.13,10.15,10.13,10.14,56561.4,6.2646,6.277,6.2646,6.2708,56561.4
2007-08-08 11:50:00,10.14,10.14,10.13,10.14,55854.3825,6.2708,6.2708,6.2646,6.2708,55854.3825
2007-08-08 12:00:00,10.14,10.15,10.09,10.11,433098.72,6.2708,6.277,6.2399,6.2523,433098.72
2007-08-08 12:10:00,10.1,10.12,10.09,10.11,155543.85,6.2461,6.2584,6.2399,6.2523,155543.85
2007-08-08 12:20:00,10.1,10.12,10.1,10.11,85145.1075,6.2461,6.2584,6.2461,6.2523,85145.1075
2007-08-08 12:30:00,10.12,10.14,10.11,10.14,144837.585,6.2584,6.2708,6.2523,6.2708,144837.585
2007-08-08 12:40:00,10.14,10.17,10.13,10.17,158472.9225,6.2708,6.2894,6.2646,6.2894,158472.9225
2007-08-08 12:50:00,10.17,10.17,10.16,10.17,152311.77,6.2894,6.2894,6.2832,6.2894,152311.77
2007-08-08 13:00:00,10.16,10.17,10.14,10.15,150695.73,6.2832,6.2894,6.2708,6.277,150695.73
2007-08-08 13:10:00,10.15,10.17,10.13,10.14,216145.35,6.277,6.2894,6.2646,6.2708,216145.35
2007-08-08 13:20:00,10.15,10.17,10.14,10.16,124940.0925,6.277,6.2894,6.2708,6.2832,124940.0925
2007-08-08 13:30:00,10.17,10.19,10.16,10.18,214226.3025,6.2894,6.3017,6.2832,6.2956,214226.3025
2007-08-08 13:40:00,10.19,10.21,10.18,10.19,324420.03,6.3017,6.3141,6.2956,6.3017,324420.03
2007-08-08 13:50:00,10.19,10.2,10.16,10.18,233517.78,6.3017,6.3079,6.2832,6.2956,233517.78
2007-08-08 14:00:00,10.18,10.18,10.17,10.18,111708.765,6.2956,6.2956,6.2894,6.2956,111708.765
2007-08-08 14:10:00,10.18,10.2,10.17,10.2,111304.755,6.2956,6.3079,6.2894,6.3079,111304.755
2007-08-08 14:20:00,10.2,10.24,10.19,10.19,270484.695,6.3079,6.3327,6.3017,6.3017,270484.695
2007-08-08 14:30:00,10.19,10.23,10.15,10.19,385425.54,6.3017,6.3265,6.277,6.3017,385425.54
2007-08-08 14:40:00,10.18,10.19,10.15,10.16,186551.6175,6.2956,6.3017,6.277,6.2832,186551.6175
2007-08-08 14:50:00,10.17,10.17,10.14,10.16,228770.6625,6.2894,6.2894,6.2708,6.2832,228770.6625
2007-08-08 15:00:00,10.15,10.17,10.12,10.12,270989.7075,6.277,6.2894,6.2584,6.2584,270989.7075
2007-08-08 15:10:00,10.12,10.13,10.09,10.11,401080.9275,6.2584,6.2646,6.2399,6.2523,401080.9275
2007-08-08 15:20:00,10.1,10.12,10.03,10.05,742469.3775,6.2461,6.2584,6.2028,6.2152,742469.3775
2007-08-08 15:30:00,10.05,10.1,10.02,10.1,454309.245,6.2152,6.2461,6.1966,6.2461,454309.245
2007-08-08 15:40:00,10.1,10.15,10.09,10.12,1515643.515,6.2461,6.277,6.2399,6.2584,1515643.515
2007-08-08 15:50:00,10.13,10.2,10.11,10.17,707118.5025,6.2646,6.3079,6.2523,6.2894,707118.5025
2007-08-09 09:30:00,10.03,10.04,9.55,9.57,1326465.8325,6.2028,6.209,5.9059,5.9183,1326465.8325
2007-08-09 09:40:00,9.57,9.77,9.5,9.73,2216196.855,5.9183,6.042,5.875,6.0173,2216196.855
2007-08-09 09:50:00,9.73,9.74,9.66,9.68,828624.51,6.0173,6.0234,5.974,5.9863,828624.51
2007-08-09 10:00:00,9.68,9.82,9.68,9.76,1282529.745,5.9863,6.0729,5.9863,6.0358,1282529.745
2007-08-09 10:10:00,9.76,9.83,9.75,9.82,770750.0775,6.0358,6.0791,6.0296,6.0729,770750.0775
2007-08-09 10:20:00,9.82,9.83,9.71,9.73,627427.53,6.0729,6.0791,6.0049,6.0173,627427.53
2007-08-09 10:30:00,9.73,9.77,9.72,9.75,711764.6175,6.0173,6.042,6.0111,6.0296,711764.6175
2007-08-09 10:40:00,9.75,9.79,9.7,9.75,1134359.0775,6.0296,6.0544,5.9987,6.0296,1134359.0775
2007-08-09 10:50:00,9.75,9.85,9.75,9.83,539454.3525,6.0296,6.0915,6.0296,6.0791,539454.3525
2007-08-09 11:00:00,9.83,9.85,9.78,9.83,1563619.7025,6.0791,6.0915,6.0482,6.0791,1563619.7025
2007-08-09 11:10:00,9.83,9.89,9.82,9.86,787314.4875,6.0791,6.1162,6.0729,6.0977,787314.4875
2007-08-09 11:20:00,9.85,9.85,9.81,9.82,578946.33,6.0915,6.0915,6.0667,6.0729,578946.33
2007-08-09 11:30:00,9.82,9.84,9.78,9.82,311188.7025,6.0729,6.0853,6.0482,6.0729,311188.7025
2007-08-09 11:40:00,9.82,9.84,9.77,9.8,660152.34,6.0729,6.0853,6.042,6.0606,660152.34
2007-08-09 11:50:00,9.81,9.88,9.8,9.86,531576.1575,6.0667,6.11,6.0606,6.0977,531576.1575
2007-08-09 12:00:00,9.87,9.88,9.82,9.84,452592.2025,6.1038,6.11,6.0729,6.0853,452592.2025
2007-08-09 12:10:00,9.84,9.85,9.8,9.8,345832.56,6.0853,6.0915,6.0606,6.0606,345832.56
2007-08-09 12:20:00,9.81,9.81,9.69,9.69,287554.1175,6.0667,6.0667,5.9925,5.9925,287554.1175
2007-08-09 12:30:00,9.7,9.82,9.69,9.78,845491.9275,5.9987,6.0729,5.9925,6.0482,845491.9275
2007-08-09 12:40:00,9.78,9.79,9.75,9.75,212711.265,6.0482,6.0544,6.0296,6.0296,212711.265
2007-08-09 12:50:00,9.75,9.78,9.71,9.78,321389.955,6.0296,6.0482,6.0049,6.0482,321389.955
2007-08-09 13:00:00,9.77,9.77,9.74,9.76,405323.0325,6.042,6.042,6.0234,6.0358,405323.0325
2007-08-09 13:10:00,9.76,9.77,9.74,9.74,189480.69,6.0358,6.042,6.0234,6.0234,189480.69
2007-08-09 13:20:00,9.74,9.75,9.61,9.64,946797.435,6.0234,6.0296,5.9431,5.9616,946797.435
2007-08-09 13:30:00,9.63,9.69,9.63,9.67,555311.745,5.9554,5.9925,5.9554,5.9802,555311.745
2007-08-09 13:40:00,9.66,9.69,9.66,9.68,419968.395,5.974,5.9925,5.974,5.9863,419968.395
2007-08-09 13:50:00,9.68,9.69,9.67,9.69,228164.6475,5.9863,5.9925,5.9802,5.9925,228164.6475
2007-08-09 14:00:00,9.68,9.7,9.66,9.69,487842.075,5.9863,5.9987,5.974,5.9925,487842.075
2007-08-09 14:10:00,9.68,9.69,9.65,9.65,275635.8225,5.9863,5.9925,5.9678,5.9678,275635.8225
2007-08-09 14:20:00,9.65,9.73,9.62,9.64,721965.87,5.9678,6.0173,5.9492,5.9616,721965.87
2007-08-09 14:30:00,9.63,9.65,9.6,9.63,620761.365,5.9554,5.9678,5.9369,5.9554,620761.365
2007-08-09 14:40:00,9.64,9.68,9.63,9.64,458349.345,5.9616,5.9863,5.9554,5.9616,458349.345
2007-08-09 14:50:00,9.63,9.63,9.61,9.61,276746.85,5.9554,5.9554,5.9431,5.9431,276746.85
2007-08-09 15:00:00,9.62,9.62,9.61,9.62,426331.5525,5.9492,5.9492,5.9431,5.9492,426331.5525
2007-08-09 15:10:00,9.62,9.65,9.6,9.63,756003.7125,5.9492,5.9678,5.9369,5.9554,756003.7125
2007-08-09 15:20:00,9.63,9.65,9.62,9.63,611065.125,5.9554,5.9678,5.9492,5.9554,611065.125
2007-08-09 15:30:00,9.63,9.66,9.62,9.64,808222.005,5.9554,5.974,5.9492,5.9616,808222.005
2007-08-09 15:40:00,9.65,9.71,9.64,9.69,802363.86,5.9678,6.0049,5.9616,5.9925,802363.86
2007-08-09 15:50:00,9.69,9.7,9.65,9.68,696816.2475,5.9925,5.9987,5.9678,5.9863,696816.2475
2007-08-10 09:30:00,9.9,9.9,9.46,9.59,840037.7925,6.1224,6.1224,5.8503,5.9307,840037.7925
2007-08-10 09:40:00,9.59,9.62,9.54,9.6,1196980.6275,5.9307,5.9492,5.8998,5.9369,1196980.6275
2007-08-10 09:50:00,9.6,9.61,9.55,9.59,786102.4575,5.9369,5.9431,5.9059,5.9307,786102.4575
2007-08-10 10:00:00,9.59,9.66,9.56,9.59,892963.1025,5.9307,5.974,5.9121,5.9307,892963.1025
2007-08-10 10:10:00,9.59,9.6,9.54,9.59,639749.835,5.9307,5.9369,5.8998,5.9307,639749.835
2007-08-10 10:20:00,9.59,9.63,9.57,9.62,499962.375,5.9307,5.9554,5.9183,5.9492,499962.375
2007-08-10 10:30:00,9.63,9.63,9.47,9.48,867207.465,5.9554,5.9554,5.8565,5.8627,867207.465
2007-08-10 10:40:00,9.48,9.53,9.48,9.5,710047.575,5.8627,5.8936,5.8627,5.875,710047.575
2007-08-10 10:50:00,9.5,9.56,9.5,9.55,431684.685,5.875,5.9121,5.875,5.9059,431684.685
2007-08-10 11:00:00,9.55,9.63,9.54,9.61,471681.675,5.9059,5.9554,5.8998,5.9431,471681.675
2007-08-10 11:10:00,9.61,9.61,9.59,9.59,170492.22,5.9431,5.9431,5.9307,5.9307,170492.22
2007-08-10 11:20:00,9.58,9.61,9.58,9.59,346640.58,5.9245,5.9431,5.9245,5.9307,346640.58
2007-08-10 11:30:00,9.6,9.6,9.56,9.56,255233.3175,5.9369,5.9369,5.9121,5.9121,255233.3175
2007-08-10 11:40:00,9.56,9.6,9.53,9.57,334116.27,5.9121,5.9369,5.8936,5.9183,334116.27
2007-08-10 11:50:00,9.58,9.58,9.51,9.55,418554.36,5.9245,5.9245,5.8812,5.9059,418554.36
2007-08-10 12:00:00,9.55,9.71,9.54,9.7,840037.7925,5.9059,6.0049,5.8998,5.9987,840037.7925
2007-08-10 12:10:00,9.7,9.78,9.68,9.78,491983.1775,5.9987,6.0482,5.9863,6.0482,491983.1775
2007-08-10 12:20:00,9.78,9.89,9.77,9.81,901144.305,6.0482,6.1162,6.042,6.0667,901144.305
2007-08-10 12:30:00,9.81,9.85,9.76,9.81,405222.03,6.0667,6.0915,6.0358,6.0667,405222.03
2007-08-10 12:40:00,9.81,9.81,9.7,9.7,167361.1425,6.0667,6.0667,5.9987,5.9987,167361.1425
2007-08-10 12:50:00,9.7,9.73,9.68,9.7,273716.775,5.9987,6.0173,5.9863,5.9987,273716.775
2007-08-10 13:00:00,9.69,9.72,9.68,9.68,201095.9775,5.9925,6.0111,5.9863,5.9863,201095.9775
2007-08-10 13:10:00,9.68,9.71,9.66,9.68,314521.785,5.9863,6.0049,5.974,5.9863,314521.785
2007-08-10 13:20:00,9.68,9.73,9.67,9.71,311895.72,5.9863,6.0173,5.9802,6.0049,311895.72
2007-08-10 13:30:00,9.71,9.73,9.69,9.7,141504.5025,6.0049,6.0173,5.9925,5.9987,141504.5025
2007-08-10 13:40:00,9.7,9.71,9.67,9.67,190692.72,5.9987,6.0049,5.9802,5.9802,190692.72
2007-08-10 13:50:00,9.68,9.7,9.66,9.69,111102.75,5.9863,5.9987,5.974,5.9925,111102.75
2007-08-10 14:00:00,9.69,9.7,9.67,9.68,139484.4525,5.9925,5.9987,5.9802,5.9863,139484.4525
2007-08-10 14:10:00,9.68,9.69,9.63,9.64,166553.1225,5.9863,5.9925,5.9554,5.9616,166553.1225
2007-08-10 14:20:00,9.64,9.69,9.64,9.69,338358.375,5.9616,5.9925,5.9616,5.9925,338358.375
2007-08-10 14:30:00,9.68,9.73,9.66,9.72,321995.97,5.9863,6.0173,5.974,6.0111,321995.97
2007-08-10 14:40:00,9.72,9.75,9.72,9.73,178774.425,6.0111,6.0296,6.0111,6.0173,178774.425
2007-08-10 14:50:00,9.73,9.74,9.7,9.73,294523.29,6.0173,6.0234,5.9987,6.0173,294523.29
2007-08-10 15:00:00,9.73,9.74,9.7,9.74,238264.8975,6.0173,6.0234,5.9987,6.0234,238264.8975
2007-08-10 15:10:00,9.73,9.85,9.7,9.75,525213.0,6.0173,6.0915,5.9987,6.0296,525213.0
2007-08-10 15:20:00,9.75,9.86,9.73,9.84,461985.435,6.0296,6.0977,6.0173,6.0853,461985.435
2007-08-10 15:30:00,9.85,9.85,9.81,9.82,518243.8275,6.0915,6.0915,6.0667,6.0729,518243.8275
2007-08-10 15:40:00,9.83,9.84,9.78,9.82,671060.61,6.0791,6.0853,6.0482,6.0729,671060.61
2007-08-10 15:50:00,9.83,9.84,9.81,9.82,1338687.135,6.0791,6.0853,6.0667,6.0729,1338687.135
2007-08-13 09:30:00,10.1,10.1,9.88,9.88,920132.775,6.2461,6.2461,6.11,6.11,920132.775
2007-08-13 09:40:00,9.87,9.9,9.86,9.87,293210.2575,6.1038,6.1224,6.0977,6.1038,293210.2575
2007-08-13 09:50:00,9.87,9.89,9.87,9.88,459359.37,6.1038,6.1162,6.1038,6.11,459359.37
2007-08-13 10:00:00,9.87,9.88,9.84,9.85,321187.95,6.1038,6.11,6.0853,6.0915,321187.95
2007-08-13 10:10:00,9.85,9.88,9.84,9.87,420170.4,6.0915,6.11,6.0853,6.1038,420170.4
2007-08-13 10:20:00,9.87,9.88,9.85,9.85,208166.1525,6.1038,6.11,6.0915,6.0915,208166.1525
2007-08-13 10:30:00,9.85,9.88,9.85,9.85,467237.565,6.0915,6.11,6.0915,6.0915,467237.565
2007-08-13 10:40:00,9.86,9.86,9.81,9.83,684190.935,6.0977,6.0977,6.0667,6.0791,684190.935
2007-08-13 10:50:00,9.84,9.9,9.84,9.88,590662.62,6.0853,6.1224,6.0853,6.11,590662.62
2007-08-13 11:00:00,9.88,9.88,9.82,9.82,250991.2125,6.11,6.11,6.0729,6.0729,250991.2125
2007-08-13 11:10:00,9.82,9.85,9.81,9.84,171401.2425,6.0729,6.0915,6.0667,6.0853,171401.2425
2007-08-13 11:20:00,9.84,9.88,9.84,9.87,193924.8,6.0853,6.11,6.0853,6.1038,193924.8
2007-08-13 11:30:00,9.87,9.9,9.86,9.88,165240.09,6.1038,6.1224,6.0977,6.11,165240.09
2007-08-13 11:40:00,9.88,9.89,9.85,9.85,90094.23,6.11,6.1162,6.0915,6.0915,90094.23
2007-08-13 11:50:00,9.86,9.87,9.83,9.87,127869.165,6.0977,6.1038,6.0791,6.1038,127869.165
2007-08-13 12:00:00,9.87,9.88,9.86,9.87,103325.5575,6.1038,6.11,6.0977,6.1038,103325.5575
2007-08-13 12:10:00,9.87,9.87,9.86,9.86,66964.6575,6.1038,6.1038,6.0977,6.0977,66964.6575
2007-08-13 12:20:00,9.87,9.89,9.86,9.88,406131.0525,6.1038,6.1162,6.0977,6.11,406131.0525
2007-08-13 12:30:00,9.88,9.9,9.88,9.9,124334.0775,6.11,6.1224,6.11,6.1224,124334.0775
2007-08-13 12:40:00,9.89,9.89,9.86,9.88,201802.995,6.1162,6.1162,6.0977,6.11,201802.995
2007-08-13 12:50:00,9.89,9.89,9.85,9.88,174532.32,6.1162,6.1162,6.0915,6.11,174532.32
2007-08-13 13:00:00,9.87,9.89,9.85,9.86,276039.8325,6.1038,6.1162,6.0915,6.0977,276039.8325
2007-08-13 13:10:00,9.87,9.87,9.85,9.85,265333.5675,6.1038,6.1038,6.0915,6.0915,265333.5675
2007-08-13 13:20:00,9.85,9.85,9.8,9.82,371386.1925,6.0915,6.0915,6.0606,6.0729,371386.1925
2007-08-13 13:30:00,9.83,9.85,9.81,9.85,288261.135,6.0791,6.0915,6.0667,6.0915,288261.135
2007-08-13 13:40:00,9.84,9.86,9.83,9.86,222205.5,6.0853,6.0977,6.0791,6.0977,222205.5
2007-08-13 13:50:00,9.86,9.88,9.85,9.88,255334.32,6.0977,6.11,6.0915,6.11,255334.32
2007-08-13 14:00:00,9.88,9.89,9.87,9.87,241395.975,6.11,6.1162,6.1038,6.1038,241395.975
2007-08-13 14:10:00,9.88,9.93,9.87,9.89,331490.205,6.11,6.1409,6.1038,6.1162,331490.205
2007-08-13 14:20:00,9.89,9.93,9.89,9.92,253213.2675,6.1162,6.1409,6.1162,6.1348,253213.2675
2007-08-13 14:30:00,9.91,9.93,9.91,9.92,183016.53,6.1286,6.1409,6.1286,6.1348,183016.53
2007-08-13 14:40:00,9.92,9.93,9.91,9.91,141201.495,6.1348,6.1409,6.1286,6.1286,141201.495
2007-08-13 14:50:00,9.91,9.92,9.91,9.92,282200.985,6.1286,6.1348,6.1286,6.1348,282200.985
2007-08-13 15:00:00,9.91,9.92,9.9,9.9,425422.53,6.1286,6.1348,6.1224,6.1224,425422.53
2007-08-13 15:10:00,9.9,9.91,9.88,9.88,496023.2775,6.1224,6.1286,6.11,6.11,496023.2775
2007-08-13 15:20:00,9.88,9.91,9.87,9.9,438653.8575,6.11,6.1286,6.1038,6.1224,438653.8575
2007-08-13 15:30:00,9.9,9.91,9.9,9.9,217761.39,6.1224,6.1286,6.1224,6.1224,217761.39
2007-08-13 15:40:00,9.9,9.91,9.89,9.9,505517.5125,6.1224,6.1286,6.1162,6.1224,505517.5125
2007-08-13 15:50:00,9.91,9.93,9.89,9.93,764588.925,6.1286,6.1409,6.1162,6.1409,764588.925
2007-08-14 09:30:00,9.98,10.03,9.9,9.94,513395.7075,6.1719,6.2028,6.1224,6.1471,513395.7075
2007-08-14 09:40:00,9.93,10.0,9.92,9.99,410676.165,6.1409,6.1842,6.1348,6.1781,410676.165
2007-08-14 09:50:00,9.99,10.0,9.91,9.93,367043.085,6.1781,6.1842,6.1286,6.1409,367043.085
2007-08-14 10:00:00,9.93,9.95,9.91,9.94,517637.8125,6.1409,6.1533,6.1286,6.1471,517637.8125
2007-08-14 10:10:00,9.94,9.98,9.9,9.94,525819.015,6.1471,6.1719,6.1224,6.1471,525819.015
2007-08-14 10:20:00,9.94,9.94,9.89,9.89,376133.31,6.1471,6.1471,6.1162,6.1162,376133.31
2007-08-14 10:30:00,9.89,9.95,9.86,9.95,421180.425,6.1162,6.1533,6.0977,6.1533,421180.425
2007-08-14 10:40:00,9.95,9.95,9.89,9.9,658233.2925,6.1533,6.1533,6.1162,6.1224,658233.2925
2007-08-14 10:50:00,9.9,9.9,9.84,9.86,1132440.03,6.1224,6.1224,6.0853,6.0977,1132440.03
2007-08-14 11:00:00,9.86,9.91,9.8,9.84,543393.45,6.0977,6.1286,6.0606,6.0853,543393.45
2007-08-14 11:10:00,9.83,9.83,9.77,9.81,755195.6925,6.0791,6.0791,6.042,6.0667,755195.6925
2007-08-14 11:20:00,9.81,9.82,9.75,9.78,844481.9025,6.0667,6.0729,6.0296,6.0482,844481.9025
2007-08-14 11:30:00,9.78,9.81,9.78,9.78,391182.6825,6.0482,6.0667,6.0482,6.0482,391182.6825
2007-08-14 11:40:00,9.78,9.8,9.77,9.79,184228.56,6.0482,6.0606,6.042,6.0544,184228.56
2007-08-14 11:50:00,9.79,9.8,9.78,9.79,222306.5025,6.0544,6.0606,6.0482,6.0544,222306.5025
2007-08-14 12:00:00,9.79,9.8,9.75,9.77,263919.5325,6.0544,6.0606,6.0296,6.042,263919.5325
2007-08-14 12:10:00,9.76,9.79,9.75,9.76,187056.63,6.0358,6.0544,6.0296,6.0358,187056.63
2007-08-14 12:20:00,9.76,9.76,9.72,9.73,303007.5,6.0358,6.0358,6.0111,6.0173,303007.5
2007-08-14 12:30:00,9.73,9.74,9.7,9.7,622478.4075,6.0173,6.0234,5.9987,5.9987,622478.4075
2007-08-14 12:40:00,9.71,9.75,9.69,9.74,386738.5725,6.0049,6.0296,5.9925,6.0234,386738.5725
2007-08-14 12:50:00,9.74,9.78,9.74,9.78,241193.97,6.0234,6.0482,6.0234,6.0482,241193.97
2007-08-14 13:00:00,9.78,9.8,9.77,9.79,143726.5575,6.0482,6.0606,6.042,6.0544,143726.5575
2007-08-14 13:10:00,9.78,9.79,9.72,9.74,154028.8125,6.0482,6.0544,6.0111,6.0234,154028.8125
2007-08-14 13:20:00,9.73,9.76,9.72,9.73,188571.6675,6.0173,6.0358,6.0111,6.0173,188571.6675
2007-08-14 13:30:00,9.72,9.74,9.71,9.73,195338.835,6.0111,6.0234,6.0049,6.0173,195338.835
2007-08-14 13:40:00,9.74,9.74,9.69,9.7,333712.26,6.0234,6.0234,5.9925,5.9987,333712.26
2007-08-14 13:50:00,9.7,9.7,9.65,9.66,485115.0075,5.9987,5.9987,5.9678,5.974,485115.0075
2007-08-14 14:00:00,9.66,9.66,9.59,9.59,558139.815,5.974,5.974,5.9307,5.9307,558139.815
2007-08-14 14:10:00,9.6,9.62,9.56,9.6,487135.0575,5.9369,5.9492,5.9121,5.9369,487135.0575
2007-08-14 14:20:00,9.6,9.62,9.59,9.6,309774.6675,5.9369,5.9492,5.9307,5.9369,309774.6675
2007-08-14 14:30:00,9.59,9.6,9.52,9.58,579451.3425,5.9307,5.9369,5.8874,5.9245,579451.3425
2007-08-14 14:40:00,9.58,9.6,9.56,9.57,185339.5875,5.9245,5.9369,5.9121,5.9183,185339.5875
2007-08-14 14:50:00,9.57,9.58,9.54,9.55,153018.7875,5.9183,5.9245,5.8998,5.9059,153018.7875
2007-08-14 15:00:00,9.56,9.63,9.55,9.59,437239.8225,5.9121,5.9554,5.9059,5.9307,437239.8225
2007-08-14 15:10:00,9.59,9.59,9.56,9.56,364619.025,5.9307,5.9307,5.9121,5.9121,364619.025
2007-08-14 15:20:00,9.57,9.62,9.57,9.58,368861.13,5.9183,5.9492,5.9183,5.9245,368861.13
2007-08-14 15:30:00,9.59,9.59,9.53,9.53,400373.91,5.9307,5.9307,5.8936,5.8936,400373.91
2007-08-14 15:40:00,9.53,9.57,9.53,9.55,399666.8925,5.8936,5.9183,5.8936,5.9059,399666.8925
2007-08-14 15:50:00,9.55,9.56,9.5,9.5,617226.2775,5.9059,5.9121,5.875,5.875,617226.2775
2007-08-15 09:30:00,9.46,9.5,9.36,9.4,962755.83,5.8503,5.875,5.7884,5.8132,962755.83
2007-08-15 09:40:00,9.4,9.41,9.36,9.38,454511.25,5.8132,5.8194,5.7884,5.8008,454511.25
2007-08-15 09:50:00,9.37,9.46,9.36,9.42,700654.3425,5.7946,5.8503,5.7884,5.8256,700654.3425
2007-08-15 10:00:00,9.42,9.44,9.4,9.41,612580.1625,5.8256,5.8379,5.8132,5.8194,612580.1625
2007-08-15 10:10:00,9.41,9.45,9.39,9.45,249274.17,5.8194,5.8441,5.807,5.8441,249274.17
2007-08-15 10:20:00,9.44,9.5,9.42,9.5,812363.1075,5.8379,5.875,5.8256,5.875,812363.1075
2007-08-15 10:30:00,9.49,9.52,9.47,9.48,265030.56,5.8688,5.8874,5.8565,5.8627,265030.56
2007-08-15 10:40:00,9.48,9.49,9.42,9.44,330076.17,5.8627,5.8688,5.8256,5.8379,330076.17
2007-08-15 10:50:00,9.44,9.45,9.36,9.37,309370.6575,5.8379,5.8441,5.7884,5.7946,309370.6575
2007-08-15 11:00:00,9.37,9.38,9.32,9.34,571068.135,5.7946,5.8008,5.7637,5.7761,571068.135
2007-08-15 11:10:00,9.33,9.37,9.33,9.33,584804.475,5.7699,5.7946,5.7699,5.7699,584804.475
2007-08-15 11:20:00,9.34,9.35,9.33,9.34,323005.995,5.7761,5.7823,5.7699,5.7761,323005.995
2007-08-15 11:30:00,9.34,9.34,9.28,9.3,547332.5475,5.7761,5.7761,5.739,5.7513,547332.5475
2007-08-15 11:40:00,9.3,9.31,9.22,9.23,864682.4025,5.7513,5.7575,5.7019,5.7081,864682.4025
2007-08-15 11:50:00,9.23,9.23,9.16,9.17,924071.8725,5.7081,5.7081,5.6648,5.6709,924071.8725
2007-08-15 12:00:00,9.17,9.22,9.17,9.19,575411.2425,5.6709,5.7019,5.6709,5.6833,575411.2425
2007-08-15 12:10:00,9.2,9.21,9.17,9.18,1888140.735,5.6895,5.6957,5.6709,5.6771,1888140.735
2007-08-15 12:20:00,9.19,9.21,9.18,9.2,258263.3925,5.6833,5.6957,5.6771,5.6895,258263.3925
2007-08-15 12:30:00,9.2,9.21,9.19,9.19,476428.7925,5.6895,5.6957,5.6833,5.6833,476428.7925
2007-08-15 12:40:00,9.19,9.21,9.17,9.2,317147.85,5.6833,5.6957,5.6709,5.6895,317147.85
2007-08-15 12:50:00,9.2,9.22,9.18,9.2,703886.4225,5.6895,5.7019,5.6771,5.6895,703886.4225
2007-08-15 13:00:00,9.19,9.2,9.18,9.19,118980.945,5.6833,5.6895,5.6771,5.6833,118980.945
2007-08-15 13:10:00,9.19,9.21,9.18,9.2,366538.0725,5.6833,5.6957,5.6771,5.6895,366538.0725
2007-08-15 13:20:00,9.19,9.22,9.19,9.21,667020.51,5.6833,5.7019,5.6833,5.6957,667020.51
2007-08-15 13:30:00,9.21,9.22,9.2,9.22,579855.3525,5.6957,5.7019,5.6895,5.7019,579855.3525
2007-08-15 13:40:00,9.22,9.26,9.2,9.22,825897.4425,5.7019,5.7266,5.6895,5.7019,825897.4425
2007-08-15 13:50:00,9.22,9.25,9.21,9.24,959725.755,5.7019,5.7204,5.6957,5.7142,959725.755
2007-08-15 14:00:00,9.24,9.25,9.21,9.22,672575.6475,5.7142,5.7204,5.6957,5.7019,672575.6475
2007-08-15 14:10:00,9.22,9.22,9.19,9.2,1098200.1825,5.7019,5.7019,5.6833,5.6895,1098200.1825
2007-08-15 14:20:00,9.2,9.21,9.18,9.19,512991.6975,5.6895,5.6957,5.6771,5.6833,512991.6975
2007-08-15 14:30:00,9.2,9.2,9.16,9.17,305128.5525,5.6895,5.6895,5.6648,5.6709,305128.5525
2007-08-15 14:40:00,9.17,9.18,9.15,9.15,833876.64,5.6709,5.6771,5.6586,5.6586,833876.64
2007-08-15 14:50:00,9.15,9.16,9.11,9.11,1143449.3025,5.6586,5.6648,5.6338,5.6338,1143449.3025
2007-08-15 15:00:00,9.12,9.13,9.11,9.12,389364.6375,5.64,5.6462,5.6338,5.64,389364.6375
2007-08-15 15:10:00,9.13,9.13,9.11,9.11,762164.865,5.6462,5.6462,5.6338,5.6338,762164.865
2007-08-15 15:20:00,9.12,9.14,9.11,9.12,634295.7,5.64,5.6524,5.6338,5.64,634295.7
2007-08-15 15:30:00,9.12,9.14,9.06,9.06,1990961.28,5.64,5.6524,5.6029,5.6029,1990961.28
2007-08-15 15:40:00,9.06,9.12,9.06,9.1,1093554.0675,5.6029,5.64,5.6029,5.6277,1093554.0675
2007-08-15 15:50:00,9.1,9.14,9.05,9.08,3254098.545,5.6277,5.6524,5.5967,5.6153,3254098.545
2007-08-16 09:30:00,8.93,9.01,8.81,8.86,1084160.835,5.5225,5.572,5.4483,5.4792,1084160.835
2007-08-16 09:40:00,8.87,8.99,8.84,8.99,891246.06,5.4854,5.5596,5.4669,5.5596,891246.06
2007-08-16 09:50:00,8.98,9.02,8.93,8.94,1021438.2825,5.5534,5.5782,5.5225,5.5287,1021438.2825
2007-08-16 10:00:00,8.94,8.94,8.88,8.91,1021034.2725,5.5287,5.5287,5.4916,5.5102,1021034.2725
2007-08-16 10:10:00,8.91,8.93,8.9,8.9,271999.7325,5.5102,5.5225,5.504,5.504,271999.7325
2007-08-16 10:20:00,8.9,8.91,8.81,8.82,721965.87,5.504,5.5102,5.4483,5.4545,721965.87
2007-08-16 10:30:00,8.83,8.88,8.82,8.88,317955.87,5.4607,5.4916,5.4545,5.4916,317955.87
2007-08-16 10:40:00,8.88,8.91,8.87,8.87,167361.1425,5.4916,5.5102,5.4854,5.4854,167361.1425
2007-08-16 10:50:00,8.87,8.89,8.85,8.86,543191.445,5.4854,5.4978,5.473,5.4792,543191.445
2007-08-16 11:00:00,8.86,8.96,8.86,8.95,719541.81,5.4792,5.5411,5.4792,5.5349,719541.81
2007-08-16 11:10:00,8.96,9.01,8.95,8.96,468853.605,5.5411,5.572,5.5349,5.5411,468853.605
2007-08-16 11:20:00,8.97,9.0,8.96,8.99,530768.1375,5.5473,5.5658,5.5411,5.5596,530768.1375
2007-08-16 11:30:00,8.98,9.0,8.93,8.93,498548.34,5.5534,5.5658,5.5225,5.5225,498548.34
2007-08-16 11:40:00,8.94,8.96,8.93,8.94,370982.1825,5.5287,5.5411,5.5225,5.5287,370982.1825
2007-08-16 11:50:00,8.94,8.95,8.93,8.93,255132.315,5.5287,5.5349,5.5225,5.5225,255132.315
2007-08-16 12:00:00,8.93,8.94,8.87,8.87,562583.925,5.5225,5.5287,5.4854,5.4854,562583.925
2007-08-16 12:10:00,8.88,8.88,8.81,8.86,658334.295,5.4916,5.4916,5.4483,5.4792,658334.295
2007-08-16 12:20:00,8.85,8.9,8.85,8.88,395626.7925,5.473,5.504,5.473,5.4916,395626.7925
2007-08-16 12:30:00,8.87,8.88,8.81,8.81,482286.9375,5.4854,5.4916,5.4483,5.4483,482286.9375
2007-08-16 12:40:00,8.81,8.82,8.67,8.7,830139.5475,5.4483,5.4545,5.3617,5.3803,830139.5475
2007-08-16 12:50:00,8.7,8.75,8.69,8.75,496225.2825,5.3803,5.4112,5.3741,5.4112,496225.2825
2007-08-16 13:00:00,8.75,8.76,8.67,8.68,387344.5875,5.4112,5.4174,5.3617,5.3679,387344.5875
2007-08-16 13:10:00,8.68,8.88,8.67,8.88,421483.4325,5.3679,5.4916,5.3617,5.4916,421483.4325
2007-08-16 13:20:00,8.87,8.88,8.83,8.87,435219.7725,5.4854,5.4916,5.4607,5.4854,435219.7725
2007-08-16 13:30:00,8.86,8.91,8.85,8.9,261899.4825,5.4792,5.5102,5.473,5.504,261899.4825
2007-08-16 13:40:00,8.9,8.93,8.86,8.87,237658.8825,5.504,5.5225,5.4792,5.4854,237658.8825
2007-08-16 13:50:00,8.87,8.95,8.86,8.95,516728.79,5.4854,5.5349,5.4792,5.5349,516728.79
2007-08-16 14:00:00,8.95,9.07,8.94,9.01,1193546.5425,5.5349,5.6091,5.5287,5.572,1193546.5425
2007-08-16 14:10:00,9.01,9.01,8.94,9.01,688736.0475,5.572,5.572,5.5287,5.572,688736.0475
2007-08-16 14:20:00,9.01,9.01,8.95,8.97,239678.9325,5.572,5.572,5.5349,5.5473,239678.9325
2007-08-16 14:30:00,8.96,8.96,8.87,8.88,259778.43,5.5411,5.5411,5.4854,5.4916,259778.43
2007-08-16 14:40:00,8.88,8.9,8.86,8.87,359366.895,5.4916,5.504,5.4792,5.4854,359366.895
2007-08-16 14:50:00,8.87,8.93,8.86,8.92,364518.0225,5.4854,5.5225,5.4792,5.5163,364518.0225
2007-08-16 15:00:00,8.92,8.92,8.71,8.73,524101.9725,5.5163,5.5163,5.3865,5.3988,524101.9725
2007-08-16 15:10:00,8.72,8.77,8.71,8.75,506022.525,5.3927,5.4236,5.3865,5.4112,506022.525
2007-08-16 15:20:00,8.75,8.85,8.74,8.84,329571.1575,5.4112,5.473,5.405,5.4669,329571.1575
2007-08-16 15:30:00,8.84,8.99,8.83,8.96,520869.8925,5.4669,5.5596,5.4607,5.5411,520869.8925
2007-08-16 15:40:00,8.96,9.07,8.95,9.02,690251.085,5.5411,5.6091,5.5349,5.5782,690251.085
2007-08-16 15:50:00,9.01,9.15,9.0,9.1,1249097.9175,5.572,5.6586,5.5658,5.6277,1249097.9175
2007-08-17 09:30:00,9.3,9.48,9.26,9.41,1030427.505,5.7513,5.8627,5.7266,5.8194,1030427.505
2007-08-17 09:40:00,9.4,9.43,9.37,9.41,1065576.375,5.8132,5.8317,5.7946,5.8194,1065576.375
2007-08-17 09:50:00,9.42,9.48,9.41,9.46,870439.545,5.8256,5.8627,5.8194,5.8503,870439.545
2007-08-17 10:00:00,9.46,9.57,9.46,9.47,1092948.0525,5.8503,5.9183,5.8503,5.8565,1092948.0525
2007-08-17 10:10:00,9.47,9.48,9.44,9.44,271292.715,5.8565,5.8627,5.8379,5.8379,271292.715
2007-08-17 10:20:00,9.44,9.52,9.42,9.5,740348.325,5.8379,5.8874,5.8256,5.875,740348.325
2007-08-17 10:30:00,9.5,9.57,9.44,9.46,867611.475,5.875,5.9183,5.8379,5.8503,867611.475
2007-08-17 10:40:00,9.46,9.58,9.46,9.56,1336061.07,5.8503,5.9245,5.8503,5.9121,1336061.07
2007-08-17 10:50:00,9.56,9.56,9.5,9.5,921647.8125,5.9121,5.9121,5.875,5.875,921647.8125
2007-08-17 11:00:00,9.5,9.53,9.46,9.47,687221.01,5.875,5.8936,5.8503,5.8565,687221.01
2007-08-17 11:10:00,9.48,9.53,9.45,9.48,611267.13,5.8627,5.8936,5.8441,5.8627,611267.13
2007-08-17 11:20:00,9.48,9.49,9.42,9.44,439764.885,5.8627,5.8688,5.8256,5.8379,439764.885
2007-08-17 11:30:00,9.44,9.5,9.42,9.49,314420.7825,5.8379,5.875,5.8256,5.8688,314420.7825
2007-08-17 11:40:00,9.48,9.54,9.48,9.49,279877.9275,5.8627,5.8998,5.8627,5.8688,279877.9275
2007-08-17 11:50:00,9.5,9.51,9.45,9.48,308663.64,5.875,5.8812,5.8441,5.8627,308663.64
2007-08-17 12:00:00,9.48,9.5,9.48,9.48,210590.2125,5.8627,5.875,5.8627,5.8627,210590.2125
2007-08-17 12:10:00,9.49,9.55,9.48,9.54,251799.2325,5.8688,5.9059,5.8627,5.8998,251799.2325
2007-08-17 12:20:00,9.55,9.56,9.49,9.53,220892.4675,5.9059,5.9121,5.8688,5.8936,220892.4675
2007-08-17 12:30:00,9.52,9.54,9.5,9.5,229982.6925,5.8874,5.8998,5.875,5.875,229982.6925
2007-08-17 12:40:00,9.5,9.51,9.48,9.48,138373.425,5.875,5.8812,5.8627,5.8627,138373.425
2007-08-17 12:50:00,9.48,9.49,9.48,9.48,85751.1225,5.8627,5.8688,5.8627,5.8627,85751.1225
2007-08-17 13:00:00,9.48,9.54,9.48,9.53,175340.34,5.8627,5.8998,5.8627,5.8936,175340.34
2007-08-17 13:10:00,9.52,9.6,9.52,9.6,334318.275,5.8874,5.9369,5.8874,5.9369,334318.275
2007-08-17 13:20:00,9.6,9.64,9.56,9.58,276039.8325,5.9369,5.9616,5.9121,5.9245,276039.8325
2007-08-17 13:30:00,9.58,9.62,9.57,9.61,131404.2525,5.9245,5.9492,5.9183,5.9431,131404.2525
2007-08-17 13:40:00,9.61,9.65,9.58,9.62,308461.635,5.9431,5.9678,5.9245,5.9492,308461.635
2007-08-17 13:50:00,9.62,9.62,9.52,9.55,210994.2225,5.9492,5.9492,5.8874,5.9059,210994.2225
2007-08-17 14:00:00,9.54,9.56,9.48,9.5,235234.8225,5.8998,5.9121,5.8627,5.875,235234.8225
2007-08-17 14:10:00,9.51,9.54,9.48,9.5,181400.49,5.8812,5.8998,5.8627,5.875,181400.49
2007-08-17 14:20:00,9.49,9.52,9.46,9.48,178572.42,5.8688,5.8874,5.8503,5.8627,178572.42
2007-08-17 14:30:00,9.49,9.49,9.47,9.48,47471.175,5.8688,5.8688,5.8565,5.8627,47471.175
2007-08-17 14:40:00,9.48,9.52,9.48,9.51,60601.5,5.8627,5.8874,5.8627,5.8812,60601.5
2007-08-17 14:50:00,9.51,9.53,9.5,9.52,62823.555,5.8812,5.8936,5.875,5.8874,62823.555
2007-08-17 15:00:00,9.53,9.6,9.51,9.59,249981.1875,5.8936,5.9369,5.8812,5.9307,249981.1875
2007-08-17 15:10:00,9.59,9.6,9.55,9.59,343610.505,5.9307,5.9369,5.9059,5.9307,343610.505
2007-08-17 15:20:00,9.59,9.6,9.55,9.57,269777.6775,5.9307,5.9369,5.9059,5.9183,269777.6775
2007-08-17 15:30:00,9.57,9.59,9.56,9.58,282301.9875,5.9183,5.9307,5.9121,5.9245,282301.9875
2007-08-17 15:40:00,9.57,9.59,9.51,9.55,377446.3425,5.9183,5.9307,5.8812,5.9059,377446.3425
2007-08-17 15:50:00,9.55,9.6,9.5,9.59,869227.515,5.9059,5.9369,5.875,5.9307,869227.515
2007-08-20 09:30:00,9.76,9.8,9.72,9.74,291089.205,6.0358,6.0606,6.0111,6.0234,291089.205
2007-08-20 09:40:00,9.75,9.75,9.66,9.68,296240.3325,6.0296,6.0296,5.974,5.9863,296240.3325
2007-08-20 09:50:00,9.67,9.68,9.62,9.68,159280.9425,5.9802,5.9863,5.9492,5.9863,159280.9425
2007-08-20 10:00:00,9.68,9.71,9.65,9.69,307552.6125,5.9863,6.0049,5.9678,5.9925,307552.6125
2007-08-20 10:10:00,9.7,9.72,9.69,9.7,233517.78,5.9987,6.0111,5.9925,5.9987,233517.78
2007-08-20 10:20:00,9.69,9.7,9.63,9.64,271191.7125,5.9925,5.9987,5.9554,5.9616,271191.7125
2007-08-20 10:30:00,9.64,9.65,9.6,9.63,203116.0275,5.9616,5.9678,5.9369,5.9554,203116.0275
2007-08-20 10:40:00,9.63,9.66,9.62,9.63,243113.0175,5.9554,5.974,5.9492,5.9554,243113.0175
2007-08-20 10:50:00,9.62,9.7,9.62,9.68,506729.5425,5.9492,5.9987,5.9492,5.9863,506729.5425
2007-08-20 11:00:00,9.68,9.69,9.64,9.65,140898.4875,5.9863,5.9925,5.9616,5.9678,140898.4875
2007-08-20 11:10:00,9.65,9.67,9.63,9.63,129182.1975,5.9678,5.9802,5.9554,5.9554,129182.1975
2007-08-20 11:20:00,9.64,9.68,9.63,9.67,144130.5675,5.9616,5.9863,5.9554,5.9802,144130.5675
2007-08-20 11:30:00,9.67,9.67,9.65,9.65,62621.55,5.9802,5.9802,5.9678,5.9678,62621.55
2007-08-20 11:40:00,9.65,9.66,9.62,9.63,142110.5175,5.9678,5.974,5.9492,5.9554,142110.5175
2007-08-20 11:50:00,9.63,9.63,9.57,9.57,156654.8775,5.9554,5.9554,5.9183,5.9183,156654.8775
2007-08-20 12:00:00,9.57,9.6,9.54,9.55,215034.3225,5.9183,5.9369,5.8998,5.9059,215034.3225
2007-08-20 12:10:00,9.55,9.56,9.5,9.55,236143.845,5.9059,5.9121,5.875,5.9059,236143.845
2007-08-20 12:20:00,9.56,9.6,9.53,9.58,179683.4475,5.9121,5.9369,5.8936,5.9245,179683.4475
2007-08-20 12:30:00,9.58,9.62,9.55,9.55,240890.9625,5.9245,5.9492,5.9059,5.9059,240890.9625
2007-08-20 12:40:00,9.6,9.6,9.53,9.53,193116.78,5.9369,5.9369,5.8936,5.8936,193116.78
2007-08-20 12:50:00,9.54,9.54,9.52,9.52,124233.075,5.8998,5.8998,5.8874,5.8874,124233.075
2007-08-20 13:00:00,9.52,9.59,9.52,9.54,92518.29,5.8874,5.9307,5.8874,5.8998,92518.29
2007-08-20 13:10:00,9.55,9.57,9.55,9.55,157765.905,5.9059,5.9183,5.9059,5.9059,157765.905
2007-08-20 13:20:00,9.54,9.55,9.52,9.54,58783.455,5.8998,5.9059,5.8874,5.8998,58783.455
2007-08-20 13:30:00,9.54,9.55,9.53,9.54,32421.8025,5.8998,5.9059,5.8936,5.8998,32421.8025
2007-08-20 13:40:00,9.55,9.57,9.54,9.55,547231.545,5.9059,5.9183,5.8998,5.9059,547231.545
2007-08-20 13:50:00,9.55,9.57,9.53,9.54,198065.9025,5.9059,5.9183,5.8936,5.8998,198065.9025
2007-08-20 14:00:00,9.54,9.56,9.52,9.55,309067.65,5.8998,5.9121,5.8874,5.9059,309067.65
2007-08-20 14:10:00,9.55,9.55,9.53,9.54,216953.37,5.9059,5.9059,5.8936,5.8998,216953.37
2007-08-20 14:20:00,9.53,9.57,9.53,9.57,305431.56,5.8936,5.9183,5.8936,5.9183,305431.56
2007-08-20 14:30:00,9.56,9.6,9.55,9.6,395525.79,5.9121,5.9369,5.9059,5.9369,395525.79
2007-08-20 14:40:00,9.59,9.6,9.56,9.58,236749.86,5.9307,5.9369,5.9121,5.9245,236749.86
2007-08-20 14:50:00,9.58,9.63,9.58,9.62,195641.8425,5.9245,5.9554,5.9245,5.9492,195641.8425
2007-08-20 15:00:00,9.62,9.64,9.61,9.64,182511.5175,5.9492,5.9616,5.9431,5.9616,182511.5175
2007-08-20 15:10:00,9.65,9.68,9.65,9.67,172310.265,5.9678,5.9863,5.9678,5.9802,172310.265
2007-08-20 15:20:00,9.66,9.67,9.6,9.66,164129.0625,5.974,5.9802,5.9369,5.974,164129.0625
2007-08-20 15:30:00,9.66,9.66,9.61,9.61,258263.3925,5.974,5.974,5.9431,5.9431,258263.3925
2007-08-20 15:40:00,9.61,9.64,9.6,9.62,258162.39,5.9431,5.9616,5.9369,5.9492,258162.39
2007-08-20 15:50:00,9.62,9.63,9.59,9.6,521071.8975,5.9492,5.9554,5.9307,5.9369,521071.8975
2007-08-21 09:30:00,9.76,9.76,9.54,9.63,441683.9325,6.0358,6.0358,5.8998,5.9554,441683.9325
2007-08-21 09:40:00,9.63,9.66,9.58,9.6,393505.74,5.9554,5.974,5.9245,5.9369,393505.74
2007-08-21 09:50:00,9.6,9.62,9.59,9.61,188268.66,5.9369,5.9492,5.9307,5.9431,188268.66
2007-08-21 10:00:00,9.61,9.61,9.53,9.53,352296.72,5.9431,5.9431,5.8936,5.8936,352296.72
2007-08-21 10:10:00,9.53,9.54,9.49,9.51,689948.0775,5.8936,5.8998,5.8688,5.8812,689948.0775
2007-08-21 10:20:00,9.51,9.52,9.46,9.5,674393.6925,5.8812,5.8874,5.8503,5.875,674393.6925
2007-08-21 10:30:00,9.5,9.54,9.49,9.5,643587.93,5.875,5.8998,5.8688,5.875,643587.93
2007-08-21 10:40:00,9.5,9.5,9.46,9.48,710552.5875,5.875,5.875,5.8503,5.8627,710552.5875
2007-08-21 10:50:00,9.48,9.52,9.47,9.5,465217.515,5.8627,5.8874,5.8565,5.875,465217.515
2007-08-21 11:00:00,9.5,9.56,9.49,9.52,429967.6425,5.875,5.9121,5.8688,5.8874,429967.6425
2007-08-21 11:10:00,9.52,9.55,9.51,9.53,177360.39,5.8874,5.9059,5.8812,5.8936,177360.39
2007-08-21 11:20:00,9.53,9.59,9.52,9.57,402797.97,5.8936,5.9307,5.8874,5.9183,402797.97
2007-08-21 11:30:00,9.57,9.63,9.57,9.6,381789.45,5.9183,5.9554,5.9183,5.9369,381789.45
2007-08-21 11:40:00,9.61,9.64,9.6,9.62,181299.4875,5.9431,5.9616,5.9369,5.9492,181299.4875
2007-08-21 11:50:00,9.63,9.63,9.56,9.57,205843.095,5.9554,5.9554,5.9121,5.9183,205843.095
2007-08-21 12:00:00,9.57,9.59,9.57,9.59,110092.725,5.9183,5.9307,5.9183,5.9307,110092.725
2007-08-21 12:10:00,9.58,9.6,9.57,9.58,62217.54,5.9245,5.9369,5.9183,5.9245,62217.54
2007-08-21 12:20:00,9.58,9.63,9.58,9.59,188268.66,5.9245,5.9554,5.9245,5.9307,188268.66
2007-08-21 12:30:00,9.59,9.6,9.55,9.57,514607.7375,5.9307,5.9369,5.9059,5.9183,514607.7375
2007-08-21 12:40:00,9.57,9.6,9.57,9.59,195439.8375,5.9183,5.9369,5.9183,5.9307,195439.8375
2007-08-21 12:50:00,9.59,9.6,9.57,9.58,242001.99,5.9307,5.9369,5.9183,5.9245,242001.99
2007-08-21 13:00:00,9.58,9.59,9.57,9.57,277251.8625,5.9245,5.9307,5.9183,5.9183,277251.8625
2007-08-21 13:10:00,9.57,9.58,9.56,9.57,65045.61,5.9183,5.9245,5.9121,5.9183,65045.61
2007-08-21 13:20:00,9.57,9.58,9.56,9.57,61510.5225,5.9183,5.9245,5.9121,5.9183,61510.5225
2007-08-21 13:30:00,9.57,9.58,9.56,9.57,46663.155,5.9183,5.9245,5.9121,5.9183,46663.155
2007-08-21 13:40:00,9.57,9.58,9.57,9.58,29896.74,5.9183,5.9245,5.9183,5.9245,29896.74
2007-08-21 13:50:00,9.58,9.58,9.56,9.56,31209.7725,5.9245,5.9245,5.9121,5.9121,31209.7725
2007-08-21 14:00:00,9.56,9.57,9.55,9.55,69691.725,5.9121,5.9183,5.9059,5.9059,69691.725
2007-08-21 14:10:00,9.55,9.56,9.53,9.54,68378.6925,5.9059,5.9121,5.8936,5.8998,68378.6925
2007-08-21 14:20:00,9.54,9.55,9.53,9.54,77973.93,5.8998,5.9059,5.8936,5.8998,77973.93
2007-08-21 14:30:00,9.54,9.54,9.53,9.53,82418.04,5.8998,5.8998,5.8936,5.8936,82418.04
2007-08-21 14:40:00,9.53,9.54,9.51,9.52,150392.7225,5.8936,5.8998,5.8812,5.8874,150392.7225
2007-08-21 14:50:00,9.52,9.53,9.5,9.5,212206.2525,5.8874,5.8936,5.875,5.875,212206.2525
2007-08-21 15:00:00,9.5,9.54,9.5,9.51,218872.4175,5.875,5.8998,5.875,5.8812,218872.4175
2007-08-21 15:10:00,9.52,9.54,9.49,9.49,241294.9725,5.8874,5.8998,5.8688,5.8688,241294.9725
2007-08-21 15:20:00,9.49,9.51,9.49,9.5,177158.385,5.8688,5.8812,5.8688,5.875,177158.385
2007-08-21 15:30:00,9.49,9.55,9.49,9.55,690958.1025,5.8688,5.9059,5.8688,5.9059,690958.1025
2007-08-21 15:40:00,9.54,9.56,9.53,9.54,293311.26,5.8998,5.9121,5.8936,5.8998,293311.26
2007-08-21 15:50:00,9.54,9.58,9.54,9.57,476832.8025,5.8998,5.9245,5.8998,5.9183,476832.8025
2007-08-22 09:30:00,9.67,9.71,9.65,9.7,324016.02,5.9802,6.0049,5.9678,5.9987,324016.02
2007-08-22 09:40:00,9.7,9.7,9.66,9.66,158674.9275,5.9987,5.9987,5.974,5.974,158674.9275
2007-08-22 09:50:00,9.66,9.68,9.65,9.67,132111.27,5.974,5.9863,5.9678,5.9802,132111.27
2007-08-22 10:00:00,9.68,9.71,9.68,9.69,189581.6925,5.9863,6.0049,5.9863,5.9925,189581.6925
2007-08-22 10:10:00,9.7,9.74,9.7,9.74,237456.8775,5.9987,6.0234,5.9987,6.0234,237456.8775
2007-08-22 10:20:00,9.74,9.77,9.73,9.76,433300.725,6.0234,6.042,6.0173,6.0358,433300.725
2007-08-22 10:30:00,9.76,9.78,9.73,9.78,428856.615,6.0358,6.0482,6.0173,6.0482,428856.615
2007-08-22 10:40:00,9.78,9.8,9.76,9.78,544504.4775,6.0482,6.0606,6.0358,6.0482,544504.4775
2007-08-22 10:50:00,9.77,9.79,9.77,9.78,223215.525,6.042,6.0544,6.042,6.0482,223215.525
2007-08-22 11:00:00,9.78,9.79,9.76,9.78,485317.0125,6.0482,6.0544,6.0358,6.0482,485317.0125
2007-08-22 11:10:00,9.77,9.8,9.76,9.8,450976.1625,6.042,6.0606,6.0358,6.0606,450976.1625
2007-08-22 11:20:00,9.8,9.82,9.79,9.82,351488.7,6.0606,6.0729,6.0544,6.0729,351488.7
2007-08-22 11:30:00,9.82,9.87,9.78,9.84,840340.8,6.0729,6.1038,6.0482,6.0853,840340.8
2007-08-22 11:40:00,9.84,9.85,9.79,9.8,373507.245,6.0853,6.0915,6.0544,6.0606,373507.245
2007-08-22 11:50:00,9.79,9.8,9.76,9.79,214327.305,6.0544,6.0606,6.0358,6.0544,214327.305
2007-08-22 12:00:00,9.79,9.8,9.77,9.79,249274.17,6.0544,6.0606,6.042,6.0544,249274.17
2007-08-22 12:10:00,9.8,9.8,9.77,9.77,255536.325,6.0606,6.0606,6.042,6.042,255536.325
2007-08-22 12:20:00,9.78,9.79,9.76,9.78,221801.49,6.0482,6.0544,6.0358,6.0482,221801.49
2007-08-22 12:30:00,9.77,9.79,9.74,9.79,334217.2725,6.042,6.0544,6.0234,6.0544,334217.2725
2007-08-22 12:40:00,9.79,9.8,9.77,9.79,126152.1225,6.0544,6.0606,6.042,6.0544,126152.1225
2007-08-22 12:50:00,9.79,9.8,9.77,9.8,138070.4175,6.0544,6.0606,6.042,6.0606,138070.4175
2007-08-22 13:00:00,9.8,9.82,9.78,9.81,359770.905,6.0606,6.0729,6.0482,6.0667,359770.905
2007-08-22 13:10:00,9.82,9.82,9.78,9.8,279473.9175,6.0729,6.0729,6.0482,6.0606,279473.9175
2007-08-22 13:20:00,9.81,9.85,9.8,9.83,334823.2875,6.0667,6.0915,6.0606,6.0791,334823.2875
2007-08-22 13:30:00,9.83,9.84,9.8,9.82,135545.355,6.0791,6.0853,6.0606,6.0729,135545.355
2007-08-22 13:40:00,9.82,9.83,9.8,9.82,95851.3725,6.0729,6.0791,6.0606,6.0729,95851.3725
2007-08-22 13:50:00,9.81,9.87,9.81,9.86,107365.6575,6.0667,6.1038,6.0667,6.0977,107365.6575
2007-08-22 14:00:00,9.87,9.87,9.84,9.84,325935.0675,6.1038,6.1038,6.0853,6.0853,325935.0675
2007-08-22 14:10:00,9.84,9.86,9.81,9.82,202510.0125,6.0853,6.0977,6.0667,6.0729,202510.0125
2007-08-22 14:20:00,9.83,9.83,9.77,9.79,409060.125,6.0791,6.0791,6.042,6.0544,409060.125
2007-08-22 14:30:00,9.79,9.8,9.77,9.79,216650.3625,6.0544,6.0606,6.042,6.0544,216650.3625
2007-08-22 14:40:00,9.8,9.84,8.8,9.78,536828.2875,6.0606,6.0853,5.4421,6.0482,536828.2875
2007-08-22 14:50:00,9.78,9.8,9.77,9.78,299371.41,6.0482,6.0606,6.042,6.0482,299371.41
2007-08-22 15:00:00,9.79,9.82,9.75,9.75,754286.67,6.0544,6.0729,6.0296,6.0296,754286.67
2007-08-22 15:10:00,9.75,9.76,9.69,9.74,1011843.045,6.0296,6.0358,5.9925,6.0234,1011843.045
2007-08-22 15:20:00,9.73,9.76,9.72,9.73,396232.8075,6.0173,6.0358,6.0111,6.0173,396232.8075
2007-08-22 15:30:00,9.74,9.75,9.71,9.74,758932.785,6.0234,6.0296,6.0049,6.0234,758932.785
2007-08-22 15:40:00,9.74,9.75,9.73,9.74,471277.665,6.0234,6.0296,6.0173,6.0234,471277.665
2007-08-22 15:50:00,9.74,9.77,9.73,9.75,574704.225,6.0234,6.042,6.0173,6.0296,574704.225
2007-08-23 09:30:00,9.9,9.9,9.78,9.85,347953.6125,6.1224,6.1224,6.0482,6.0915,347953.6125
2007-08-23 09:40:00,9.85,9.85,9.77,9.8,360982.935,6.0915,6.0915,6.042,6.0606,360982.935
2007-08-23 09:50:00,9.8,9.81,9.72,9.75,190793.7225,6.0606,6.0667,6.0111,6.0296,190793.7225
2007-08-23 10:00:00,9.75,9.79,9.75,9.76,149988.7125,6.0296,6.0544,6.0296,6.0358,149988.7125
2007-08-23 10:10:00,9.76,9.76,9.7,9.71,117768.915,6.0358,6.0358,5.9987,6.0049,117768.915
2007-08-23 10:20:00,9.71,9.71,9.65,9.66,173926.305,6.0049,6.0049,5.9678,5.974,173926.305
2007-08-23 10:30:00,9.67,9.68,9.65,9.67,164836.08,5.9802,5.9863,5.9678,5.9802,164836.08
2007-08-23 10:40:00,9.68,9.72,9.67,9.71,215438.3325,5.9863,6.0111,5.9802,6.0049,215438.3325
2007-08-23 10:50:00,9.7,9.71,9.66,9.7,270080.685,5.9987,6.0049,5.974,5.9987,270080.685
2007-08-23 11:00:00,9.7,9.7,9.67,9.69,42926.0625,5.9987,5.9987,5.9802,5.9925,42926.0625
2007-08-23 11:10:00,9.69,9.69,9.65,9.68,109284.705,5.9925,5.9925,5.9678,5.9863,109284.705
2007-08-23 11:20:00,9.68,9.7,9.67,9.68,54844.3575,5.9863,5.9987,5.9802,5.9863,54844.3575
2007-08-23 11:30:00,9.68,9.7,9.66,9.67,130394.2275,5.9863,5.9987,5.974,5.9802,130394.2275
2007-08-23 11:40:00,9.67,9.67,9.64,9.64,189480.69,5.9802,5.9802,5.9616,5.9616,189480.69
2007-08-23 11:50:00,9.64,9.64,9.61,9.63,134434.3275,5.9616,5.9616,5.9431,5.9554,134434.3275
2007-08-23 12:00:00,9.63,9.66,9.61,9.65,225033.57,5.9554,5.974,5.9431,5.9678,225033.57
2007-08-23 12:10:00,9.65,9.7,9.65,9.7,150594.7275,5.9678,5.9987,5.9678,5.9987,150594.7275
2007-08-23 12:20:00,9.7,9.75,9.7,9.73,239678.9325,5.9987,6.0296,5.9987,6.0173,239678.9325
2007-08-23 12:30:00,9.73,9.78,9.72,9.75,182915.5275,6.0173,6.0482,6.0111,6.0296,182915.5275
2007-08-23 12:40:00,9.75,9.78,9.74,9.77,173522.295,6.0296,6.0482,6.0234,6.042,173522.295
2007-08-23 12:50:00,9.76,9.77,9.71,9.74,288160.1325,6.0358,6.042,6.0049,6.0234,288160.1325
2007-08-23 13:00:00,9.74,9.78,9.74,9.78,167664.15,6.0234,6.0482,6.0234,6.0482,167664.15
2007-08-23 13:10:00,9.78,9.84,9.77,9.81,580360.365,6.0482,6.0853,6.042,6.0667,580360.365
2007-08-23 13:20:00,9.81,9.82,9.77,9.79,314723.79,6.0667,6.0729,6.042,6.0544,314723.79
2007-08-23 13:30:00,9.78,9.81,9.78,9.79,329672.16,6.0482,6.0667,6.0482,6.0544,329672.16
2007-08-23 13:40:00,9.79,9.82,9.79,9.81,198570.915,6.0544,6.0729,6.0544,6.0667,198570.915
2007-08-23 13:50:00,9.81,9.85,9.8,9.83,252607.2525,6.0667,6.0915,6.0606,6.0791,252607.2525
2007-08-23 14:00:00,9.84,9.84,9.81,9.83,222710.5125,6.0853,6.0853,6.0667,6.0791,222710.5125
2007-08-23 14:10:00,9.84,9.87,9.83,9.86,336439.3275,6.0853,6.1038,6.0791,6.0977,336439.3275
2007-08-23 14:20:00,9.86,9.86,9.84,9.85,313309.755,6.0977,6.0977,6.0853,6.0915,313309.755
2007-08-23 14:30:00,9.85,9.87,9.84,9.84,341085.4425,6.0915,6.1038,6.0853,6.0853,341085.4425
2007-08-23 14:40:00,9.84,9.85,9.82,9.82,145948.6125,6.0853,6.0915,6.0729,6.0729,145948.6125
2007-08-23 14:50:00,9.82,9.85,9.82,9.82,396535.815,6.0729,6.0915,6.0729,6.0729,396535.815
2007-08-23 15:00:00,9.82,9.84,9.82,9.83,217256.3775,6.0729,6.0853,6.0729,6.0791,217256.3775
2007-08-23 15:10:00,9.82,9.83,9.8,9.82,220488.4575,6.0729,6.0791,6.0606,6.0729,220488.4575
2007-08-23 15:20:00,9.83,9.86,9.82,9.84,441784.935,6.0791,6.0977,6.0729,6.0853,441784.935
2007-08-23 15:30:00,9.85,9.87,9.82,9.82,382294.4625,6.0915,6.1038,6.0729,6.0729,382294.4625
2007-08-23 15:40:00,9.83,9.88,9.82,9.87,741358.35,6.0791,6.11,6.0729,6.1038,741358.35
2007-08-23 15:50:00,9.87,9.88,9.82,9.84,513496.71,6.1038,6.11,6.0729,6.0853,513496.71
2007-08-24 09:30:00,9.76,9.79,9.74,9.77,364215.015,6.0358,6.0544,6.0234,6.042,364215.015
2007-08-24 09:40:00,9.77,9.83,9.77,9.83,233315.775,6.042,6.0791,6.042,6.0791,233315.775
2007-08-24 09:50:00,9.82,9.82,9.78,9.79,164432.07,6.0729,6.0729,6.0482,6.0544,164432.07
2007-08-24 10:00:00,9.79,9.84,9.78,9.84,305431.56,6.0544,6.0853,6.0482,6.0853,305431.56
2007-08-24 10:10:00,9.84,9.87,9.82,9.84,432896.715,6.0853,6.1038,6.0729,6.0853,432896.715
2007-08-24 10:20:00,9.85,9.86,9.83,9.84,204530.0625,6.0915,6.0977,6.0791,6.0853,204530.0625
2007-08-24 10:30:00,9.85,9.85,9.79,9.81,349064.64,6.0915,6.0915,6.0544,6.0667,349064.64
2007-08-24 10:40:00,9.81,9.81,9.79,9.81,173623.2975,6.0667,6.0667,6.0544,6.0667,173623.2975
2007-08-24 10:50:00,9.81,9.86,9.8,9.83,249577.1775,6.0667,6.0977,6.0606,6.0791,249577.1775
2007-08-24 11:00:00,9.84,9.84,9.81,9.82,77367.915,6.0853,6.0853,6.0667,6.0729,77367.915
2007-08-24 11:10:00,9.82,9.82,9.8,9.8,79286.9625,6.0729,6.0729,6.0606,6.0606,79286.9625
2007-08-24 11:20:00,9.8,9.82,9.8,9.8,190086.705,6.0606,6.0729,6.0606,6.0606,190086.705
2007-08-24 11:30:00,9.8,9.81,9.79,9.8,129586.2075,6.0606,6.0667,6.0544,6.0606,129586.2075
2007-08-24 11:40:00,9.79,9.8,9.78,9.79,183521.5425,6.0544,6.0606,6.0482,6.0544,183521.5425
2007-08-24 11:50:00,9.79,9.82,9.79,9.82,176451.3675,6.0544,6.0729,6.0544,6.0729,176451.3675
2007-08-24 12:00:00,9.82,9.82,9.81,9.81,28179.6975,6.0729,6.0729,6.0667,6.0667,28179.6975
2007-08-24 12:10:00,9.81,9.84,9.8,9.84,117566.91,6.0667,6.0853,6.0606,6.0853,117566.91
2007-08-24 12:20:00,9.84,9.86,9.83,9.83,148675.68,6.0853,6.0977,6.0791,6.0791,148675.68
2007-08-24 12:30:00,9.83,9.84,9.82,9.82,74034.8325,6.0791,6.0853,6.0729,6.0729,74034.8325
2007-08-24 12:40:00,9.82,9.83,9.82,9.82,34845.8625,6.0729,6.0791,6.0729,6.0729,34845.8625
2007-08-24 12:50:00,9.82,9.83,9.82,9.82,25149.6225,6.0729,6.0791,6.0729,6.0729,25149.6225
2007-08-24 13:00:00,9.83,9.84,9.82,9.84,86559.1425,6.0791,6.0853,6.0729,6.0853,86559.1425
2007-08-24 13:10:00,9.83,9.86,9.83,9.86,252607.2525,6.0791,6.0977,6.0791,6.0977,252607.2525
2007-08-24 13:20:00,9.85,9.88,9.85,9.87,112213.7775,6.0915,6.11,6.0915,6.1038,112213.7775
2007-08-24 13:30:00,9.87,9.88,9.85,9.87,160694.9775,6.1038,6.11,6.0915,6.1038,160694.9775
2007-08-24 13:40:00,9.87,9.88,9.86,9.88,180794.475,6.1038,6.11,6.0977,6.11,180794.475
2007-08-24 13:50:00,9.87,9.88,9.87,9.88,106557.6375,6.1038,6.11,6.1038,6.11,106557.6375
2007-08-24 14:00:00,9.87,9.9,9.86,9.86,248769.1575,6.1038,6.1224,6.0977,6.0977,248769.1575
2007-08-24 14:10:00,9.86,9.89,9.86,9.89,295028.3025,6.0977,6.1162,6.0977,6.1162,295028.3025
2007-08-24 14:20:00,9.88,9.91,9.88,9.9,232810.7625,6.11,6.1286,6.11,6.1224,232810.7625
2007-08-24 14:30:00,9.91,9.91,9.9,9.91,55955.385,6.1286,6.1286,6.1224,6.1286,55955.385
2007-08-24 14:40:00,9.9,9.93,9.9,9.93,130899.24,6.1224,6.1409,6.1224,6.1409,130899.24
2007-08-24 14:50:00,9.93,9.95,9.91,9.93,438552.855,6.1409,6.1533,6.1286,6.1409,438552.855
2007-08-24 15:00:00,9.93,9.93,9.9,9.91,158573.925,6.1409,6.1409,6.1224,6.1286,158573.925
2007-08-24 15:10:00,9.9,9.95,9.9,9.93,191803.7475,6.1224,6.1533,6.1224,6.1409,191803.7475
2007-08-24 15:20:00,9.92,9.94,9.91,9.93,177259.3875,6.1348,6.1471,6.1286,6.1409,177259.3875
2007-08-24 15:30:00,9.93,9.96,9.93,9.93,230083.695,6.1409,6.1595,6.1409,6.1409,230083.695
2007-08-24 15:40:00,9.94,9.96,9.92,9.92,318763.89,6.1471,6.1595,6.1348,6.1348,318763.89
2007-08-24 15:50:00,9.92,9.96,9.89,9.94,717521.76,6.1348,6.1595,6.1162,6.1471,717521.76
2007-08-27 09:30:00,9.9,9.9,9.73,9.74,257859.3825,6.1224,6.1224,6.0173,6.0234,257859.3825
2007-08-27 09:40:00,9.74,9.75,9.73,9.75,196146.855,6.0234,6.0296,6.0173,6.0296,196146.855
2007-08-27 09:50:00,9.75,9.75,9.72,9.72,305027.55,6.0296,6.0296,6.0111,6.0111,305027.55
2007-08-27 10:00:00,9.72,9.75,9.7,9.7,655304.22,6.0111,6.0296,5.9987,5.9987,655304.22
2007-08-27 10:10:00,9.7,9.71,9.67,9.68,254728.305,5.9987,6.0049,5.9802,5.9863,254728.305
2007-08-27 10:20:00,9.68,9.71,9.68,9.7,229982.6925,5.9863,6.0049,5.9863,5.9987,229982.6925
2007-08-27 10:30:00,9.71,9.72,9.69,9.7,418958.37,6.0049,6.0111,5.9925,5.9987,418958.37
2007-08-27 10:40:00,9.7,9.7,9.65,9.66,474812.7525,5.9987,5.9987,5.9678,5.974,474812.7525
2007-08-27 10:50:00,9.66,9.69,9.66,9.69,426533.5575,5.974,5.9925,5.974,5.9925,426533.5575
2007-08-27 11:00:00,9.68,9.69,9.68,9.68,152210.7675,5.9863,5.9925,5.9863,5.9863,152210.7675
2007-08-27 11:10:00,9.69,9.69,9.65,9.65,130495.23,5.9925,5.9925,5.9678,5.9678,130495.23
2007-08-27 11:20:00,9.66,9.67,9.64,9.66,178471.4175,5.974,5.9802,5.9616,5.974,178471.4175
2007-08-27 11:30:00,9.67,9.68,9.63,9.67,233214.7725,5.9802,5.9863,5.9554,5.9802,233214.7725
2007-08-27 11:40:00,9.68,9.7,9.66,9.68,265434.57,5.9863,5.9987,5.974,5.9863,265434.57
2007-08-27 11:50:00,9.67,9.7,9.67,9.67,148271.67,5.9802,5.9987,5.9802,5.9802,148271.67
2007-08-27 12:00:00,9.67,9.67,9.62,9.63,187662.645,5.9802,5.9802,5.9492,5.9554,187662.645
2007-08-27 12:10:00,9.63,9.66,9.63,9.65,121809.015,5.9554,5.974,5.9554,5.9678,121809.015
2007-08-27 12:20:00,9.65,9.65,9.64,9.65,21109.5225,5.9678,5.9678,5.9616,5.9678,21109.5225
2007-08-27 12:30:00,9.65,9.65,9.62,9.64,131404.2525,5.9678,5.9678,5.9492,5.9616,131404.2525
2007-08-27 12:40:00,9.65,9.65,9.64,9.64,80195.985,5.9678,5.9678,5.9616,5.9616,80195.985
2007-08-27 12:50:00,9.65,9.67,9.64,9.66,192409.7625,5.9678,5.9802,5.9616,5.974,192409.7625
2007-08-27 13:00:00,9.66,9.66,9.63,9.65,158876.9325,5.974,5.974,5.9554,5.9678,158876.9325
2007-08-27 13:10:00,9.64,9.65,9.63,9.64,107769.6675,5.9616,5.9678,5.9554,5.9616,107769.6675
2007-08-27 13:20:00,9.64,9.64,9.62,9.64,174229.3125,5.9616,5.9616,5.9492,5.9616,174229.3125
2007-08-27 13:30:00,9.63,9.64,9.61,9.62,230184.6975,5.9554,5.9616,5.9431,5.9492,230184.6975
2007-08-27 13:40:00,9.62,9.63,9.6,9.62,193217.7825,5.9492,5.9554,5.9369,5.9492,193217.7825
2007-08-27 13:50:00,9.62,9.63,9.59,9.61,251900.235,5.9492,5.9554,5.9307,5.9431,251900.235
2007-08-27 14:00:00,9.6,9.6,9.56,9.6,328763.1375,5.9369,5.9369,5.9121,5.9369,328763.1375
2007-08-27 14:10:00,9.59,9.64,9.59,9.63,181400.49,5.9307,5.9616,5.9307,5.9554,181400.49
2007-08-27 14:20:00,9.64,9.65,9.63,9.64,148675.68,5.9616,5.9678,5.9554,5.9616,148675.68
2007-08-27 14:30:00,9.64,9.68,9.63,9.68,226548.6075,5.9616,5.9863,5.9554,5.9863,226548.6075
2007-08-27 14:40:00,9.68,9.69,9.67,9.68,147766.6575,5.9863,5.9925,5.9802,5.9863,147766.6575
2007-08-27 14:50:00,9.67,9.7,9.66,9.68,293109.255,5.9802,5.9987,5.974,5.9863,293109.255
2007-08-27 15:00:00,9.67,9.68,9.66,9.67,136959.39,5.9802,5.9863,5.974,5.9802,136959.39
2007-08-27 15:10:00,9.67,9.67,9.6,9.63,387748.5975,5.9802,5.9802,5.9369,5.9554,387748.5975
2007-08-27 15:20:00,9.63,9.66,9.63,9.64,271696.725,5.9554,5.974,5.9554,5.9616,271696.725
2007-08-27 15:30:00,9.63,9.65,9.59,9.6,365427.045,5.9554,5.9678,5.9307,5.9369,365427.045
2007-08-27 15:40:00,9.6,9.63,9.59,9.61,512890.695,5.9369,5.9554,5.9307,5.9431,512890.695
2007-08-27 15:50:00,9.61,9.62,9.58,9.6,710249.58,5.9431,5.9492,5.9245,5.9369,710249.58
2007-08-28 09:30:00,9.63,9.63,9.53,9.55,306643.59,5.9554,5.9554,5.8936,5.9059,306643.59
2007-08-28 09:40:00,9.54,9.55,9.5,9.52,265030.56,5.8998,5.9059,5.875,5.8874,265030.56
2007-08-28 09:50:00,9.51,9.51,9.43,9.47,421988.445,5.8812,5.8812,5.8317,5.8565,421988.445
2007-08-28 10:00:00,9.46,9.51,9.46,9.47,258162.39,5.8503,5.8812,5.8503,5.8565,258162.39
2007-08-28 10:10:00,9.46,9.47,9.43,9.46,310279.68,5.8503,5.8565,5.8317,5.8503,310279.68
2007-08-28 10:20:00,9.46,9.46,9.43,9.45,236547.855,5.8503,5.8503,5.8317,5.8441,236547.855
2007-08-28 10:30:00,9.44,9.45,9.43,9.44,121203.0,5.8379,5.8441,5.8317,5.8379,121203.0
2007-08-28 10:40:00,9.44,9.47,9.44,9.45,131808.2625,5.8379,5.8565,5.8379,5.8441,131808.2625
2007-08-28 10:50:00,9.45,9.45,9.4,9.41,404919.0225,5.8441,5.8441,5.8132,5.8194,404919.0225
2007-08-28 11:00:00,9.41,9.42,9.4,9.41,107769.6675,5.8194,5.8256,5.8132,5.8194,107769.6675
2007-08-28 11:10:00,9.41,9.42,9.4,9.4,90498.24,5.8194,5.8256,5.8132,5.8132,90498.24
2007-08-28 11:20:00,9.4,9.42,9.4,9.41,95952.375,5.8132,5.8256,5.8132,5.8194,95952.375
2007-08-28 11:30:00,9.42,9.42,9.4,9.41,137767.41,5.8256,5.8256,5.8132,5.8194,137767.41
2007-08-28 11:40:00,9.4,9.41,9.38,9.38,215539.335,5.8132,5.8194,5.8008,5.8008,215539.335
2007-08-28 11:50:00,9.38,9.38,9.36,9.38,266949.6075,5.8008,5.8008,5.7884,5.8008,266949.6075
2007-08-28 12:00:00,9.39,9.41,9.37,9.4,233820.7875,5.807,5.8194,5.7946,5.8132,233820.7875
2007-08-28 12:10:00,9.4,9.41,9.37,9.39,174835.3275,5.8132,5.8194,5.7946,5.807,174835.3275
2007-08-28 12:20:00,9.4,9.4,9.37,9.38,86660.145,5.8132,5.8132,5.7946,5.8008,86660.145
2007-08-28 12:30:00,9.38,9.39,9.37,9.38,139080.4425,5.8008,5.807,5.7946,5.8008,139080.4425
2007-08-28 12:40:00,9.37,9.39,9.37,9.39,49592.2275,5.7946,5.807,5.7946,5.807,49592.2275
2007-08-28 12:50:00,9.39,9.39,9.37,9.38,92316.285,5.807,5.807,5.7946,5.8008,92316.285
2007-08-28 13:00:00,9.38,9.38,9.36,9.36,211196.2275,5.8008,5.8008,5.7884,5.7884,211196.2275
2007-08-28 13:10:00,9.36,9.37,9.33,9.37,285130.0575,5.7884,5.7946,5.7699,5.7946,285130.0575
2007-08-28 13:20:00,9.36,9.39,9.35,9.39,181703.4975,5.7884,5.807,5.7823,5.807,181703.4975
2007-08-28 13:30:00,9.38,9.4,9.37,9.4,110597.7375,5.8008,5.8132,5.7946,5.8132,110597.7375
2007-08-28 13:40:00,9.39,9.41,9.38,9.4,98275.4325,5.807,5.8194,5.8008,5.8132,98275.4325
2007-08-28 13:50:00,9.4,9.44,9.4,9.43,284928.0525,5.8132,5.8379,5.8132,5.8317,284928.0525
2007-08-28 14:00:00,9.43,9.44,9.38,9.42,227659.635,5.8317,5.8379,5.8008,5.8256,227659.635
2007-08-28 14:10:00,9.42,9.42,9.38,9.39,103931.5725,5.8256,5.8256,5.8008,5.807,103931.5725
2007-08-28 14:20:00,9.39,9.43,9.38,9.42,118475.9325,5.807,5.8317,5.8008,5.8256,118475.9325
2007-08-28 14:30:00,9.42,9.43,9.4,9.4,147564.6525,5.8256,5.8317,5.8132,5.8132,147564.6525
2007-08-28 14:40:00,9.41,9.41,9.39,9.39,197156.88,5.8194,5.8194,5.807,5.807,197156.88
2007-08-28 14:50:00,9.39,9.4,9.37,9.39,159482.9475,5.807,5.8132,5.7946,5.807,159482.9475
2007-08-28 15:00:00,9.38,9.39,9.36,9.38,255839.3325,5.8008,5.807,5.7884,5.8008,255839.3325
2007-08-28 15:10:00,9.37,9.4,9.37,9.4,118475.9325,5.7946,5.8132,5.7946,5.8132,118475.9325
2007-08-28 15:20:00,9.4,9.41,9.36,9.39,382597.47,5.8132,5.8194,5.7884,5.807,382597.47
2007-08-28 15:30:00,9.38,9.38,9.36,9.37,294321.285,5.8008,5.8008,5.7884,5.7946,294321.285
2007-08-28 15:40:00,9.36,9.37,9.33,9.34,236648.8575,5.7884,5.7946,5.7699,5.7761,236648.8575
2007-08-28 15:50:00,9.33,9.34,9.27,9.3,892256.085,5.7699,5.7761,5.7328,5.7513,892256.085
2007-08-29 09:30:00,9.43,9.44,9.38,9.4,697927.275,5.8317,5.8379,5.8008,5.8132,697927.275
2007-08-29 09:40:00,9.4,9.46,9.4,9.43,505618.515,5.8132,5.8503,5.8132,5.8317,505618.515
2007-08-29 09:50:00,9.43,9.45,9.4,9.41,320682.9375,5.8317,5.8441,5.8132,5.8194,320682.9375
2007-08-29 10:00:00,9.41,9.42,9.4,9.41,238971.915,5.8194,5.8256,5.8132,5.8194,238971.915
2007-08-29 10:10:00,9.41,9.43,9.4,9.43,145746.6075,5.8194,5.8317,5.8132,5.8317,145746.6075
2007-08-29 10:20:00,9.43,9.44,9.42,9.43,140494.4775,5.8317,5.8379,5.8256,5.8317,140494.4775
2007-08-29 10:30:00,9.43,9.44,9.42,9.44,136858.3875,5.8317,5.8379,5.8256,5.8379,136858.3875
2007-08-29 10:40:00,9.43,9.44,9.42,9.43,227558.6325,5.8317,5.8379,5.8256,5.8317,227558.6325
2007-08-29 10:50:00,9.44,9.49,9.43,9.48,287453.115,5.8379,5.8688,5.8317,5.8627,287453.115
2007-08-29 11:00:00,9.49,9.52,9.48,9.51,250082.19,5.8688,5.8874,5.8627,5.8812,250082.19
2007-08-29 11:10:00,9.5,9.56,9.5,9.51,396939.825,5.875,5.9121,5.875,5.8812,396939.825
2007-08-29 11:20:00,9.51,9.52,9.49,9.49,221296.4775,5.8812,5.8874,5.8688,5.8688,221296.4775
2007-08-29 11:30:00,9.49,9.53,9.48,9.51,173320.29,5.8688,5.8936,5.8627,5.8812,173320.29
2007-08-29 11:40:00,9.51,9.53,9.51,9.53,72519.795,5.8812,5.8936,5.8812,5.8936,72519.795
2007-08-29 11:50:00,9.53,9.56,9.52,9.54,189884.7,5.8936,5.9121,5.8874,5.8998,189884.7
2007-08-29 12:00:00,9.54,9.55,9.51,9.53,924879.8925,5.8998,5.9059,5.8812,5.8936,924879.8925
2007-08-29 12:10:00,9.53,9.54,9.53,9.54,91003.2525,5.8936,5.8998,5.8936,5.8998,91003.2525
2007-08-29 12:20:00,9.54,9.54,9.52,9.52,57470.4225,5.8998,5.8998,5.8874,5.8874,57470.4225
2007-08-29 12:30:00,9.53,9.53,9.49,9.5,87064.155,5.8936,5.8936,5.8688,5.875,87064.155
2007-08-29 12:40:00,9.49,9.52,9.49,9.51,64540.5975,5.8688,5.8874,5.8688,5.8812,64540.5975
2007-08-29 12:50:00,9.51,9.52,9.5,9.51,68479.695,5.8812,5.8874,5.875,5.8812,68479.695
2007-08-29 13:00:00,9.51,9.54,9.51,9.51,157462.8975,5.8812,5.8998,5.8812,5.8812,157462.8975
2007-08-29 13:10:00,9.51,9.52,9.51,9.51,47168.1675,5.8812,5.8874,5.8812,5.8812,47168.1675
2007-08-29 13:20:00,9.51,9.51,9.49,9.49,122920.0425,5.8812,5.8812,5.8688,5.8688,122920.0425
2007-08-29 13:30:00,9.49,9.52,9.49,9.52,94942.35,5.8688,5.8874,5.8688,5.8874,94942.35
2007-08-29 13:40:00,9.51,9.54,9.51,9.52,98275.4325,5.8812,5.8998,5.8812,5.8874,98275.4325
2007-08-29 13:50:00,9.52,9.55,9.52,9.54,102719.5425,5.8874,5.9059,5.8874,5.8998,102719.5425
2007-08-29 14:00:00,9.55,9.59,9.54,9.58,159886.9575,5.9059,5.9307,5.8998,5.9245,159886.9575
2007-08-29 14:10:00,9.58,9.6,9.56,9.56,240284.9475,5.9245,5.9369,5.9121,5.9121,240284.9475
2007-08-29 14:20:00,9.56,9.57,9.54,9.55,146857.635,5.9121,5.9183,5.8998,5.9059,146857.635
2007-08-29 14:30:00,9.56,9.59,9.54,9.58,294523.29,5.9121,5.9307,5.8998,5.9245,294523.29
2007-08-29 14:40:00,9.58,9.58,9.55,9.56,121304.0025,5.9245,5.9245,5.9059,5.9121,121304.0025
2007-08-29 14:50:00,9.57,9.58,9.55,9.57,137464.4025,5.9183,5.9245,5.9059,5.9183,137464.4025
2007-08-29 15:00:00,9.58,9.59,9.57,9.59,76458.8925,5.9245,5.9307,5.9183,5.9307,76458.8925
2007-08-29 15:10:00,9.59,9.61,9.59,9.59,277756.875,5.9307,5.9431,5.9307,5.9307,277756.875
2007-08-29 15:20:00,9.6,9.61,9.59,9.61,78377.94,5.9369,5.9431,5.9307,5.9431,78377.94
2007-08-29 15:30:00,9.61,9.64,9.6,9.64,188773.6725,5.9431,5.9616,5.9369,5.9616,188773.6725
2007-08-29 15:40:00,9.63,9.65,9.59,9.59,287857.125,5.9554,5.9678,5.9307,5.9307,287857.125
2007-08-29 15:50:00,9.59,9.64,9.57,9.62,531172.1475,5.9307,5.9616,5.9183,5.9492,531172.1475
2007-08-30 09:30:00,9.51,9.51,9.46,9.51,238971.915,5.8812,5.8812,5.8503,5.8812,238971.915
2007-08-30 09:40:00,9.51,9.55,9.51,9.54,158169.915,5.8812,5.9059,5.8812,5.8998,158169.915
2007-08-30 09:50:00,9.54,9.58,9.53,9.55,208267.155,5.8998,5.9245,5.8936,5.9059,208267.155
2007-08-30 10:00:00,9.54,9.57,9.52,9.56,167866.155,5.8998,5.9183,5.8874,5.9121,167866.155
2007-08-30 10:10:00,9.56,9.57,9.53,9.55,188268.66,5.9121,5.9183,5.8936,5.9059,188268.66
2007-08-30 10:20:00,9.55,9.57,9.53,9.56,161401.995,5.9059,5.9183,5.8936,5.9121,161401.995
2007-08-30 10:30:00,9.55,9.59,9.55,9.55,177865.4025,5.9059,5.9307,5.9059,5.9059,177865.4025
2007-08-30 10:40:00,9.55,9.56,9.53,9.55,139787.46,5.9059,5.9121,5.8936,5.9059,139787.46
2007-08-30 10:50:00,9.56,9.57,9.54,9.56,89690.22,5.9121,5.9183,5.8998,5.9121,89690.22
2007-08-30 11:00:00,9.57,9.62,9.55,9.61,228568.6575,5.9183,5.9492,5.9059,5.9431,228568.6575
2007-08-30 11:10:00,9.62,9.67,9.6,9.67,222407.505,5.9492,5.9802,5.9369,5.9802,222407.505
2007-08-30 11:20:00,9.67,9.68,9.62,9.64,204429.06,5.9802,5.9863,5.9492,5.9616,204429.06
2007-08-30 11:30:00,9.64,9.65,9.62,9.64,64237.59,5.9616,5.9678,5.9492,5.9616,64237.59
2007-08-30 11:40:00,9.65,9.66,9.64,9.66,74337.84,5.9678,5.974,5.9616,5.974,74337.84
2007-08-30 11:50:00,9.66,9.66,9.64,9.65,85145.1075,5.974,5.974,5.9616,5.9678,85145.1075
2007-08-30 12:00:00,9.65,9.66,9.64,9.65,230689.71,5.9678,5.974,5.9616,5.9678,230689.71
2007-08-30 12:10:00,9.66,9.67,9.61,9.61,196853.8725,5.974,5.9802,5.9431,5.9431,196853.8725
2007-08-30 12:20:00,9.61,9.65,9.6,9.63,223518.5325,5.9431,5.9678,5.9369,5.9554,223518.5325
2007-08-30 12:30:00,9.63,9.65,9.62,9.64,81610.02,5.9554,5.9678,5.9492,5.9616,81610.02
2007-08-30 12:40:00,9.63,9.63,9.61,9.61,206348.1075,5.9554,5.9554,5.9431,5.9431,206348.1075
2007-08-30 12:50:00,9.61,9.62,9.59,9.61,132515.28,5.9431,5.9492,5.9307,5.9431,132515.28
2007-08-30 13:00:00,9.6,9.6,9.58,9.6,76862.9025,5.9369,5.9369,5.9245,5.9369,76862.9025
2007-08-30 13:10:00,9.6,9.6,9.57,9.58,52622.3025,5.9369,5.9369,5.9183,5.9245,52622.3025
2007-08-30 13:20:00,9.59,9.6,9.55,9.56,112516.785,5.9307,5.9369,5.9059,5.9121,112516.785
2007-08-30 13:30:00,9.57,9.57,9.54,9.57,146150.6175,5.9183,5.9183,5.8998,5.9183,146150.6175
2007-08-30 13:40:00,9.57,9.57,9.55,9.56,44239.095,5.9183,5.9183,5.9059,5.9121,44239.095
2007-08-30 13:50:00,9.55,9.58,9.55,9.57,111708.765,5.9059,5.9245,5.9059,5.9183,111708.765
2007-08-30 14:00:00,9.57,9.58,9.56,9.57,70196.7375,5.9183,5.9245,5.9121,5.9183,70196.7375
2007-08-30 14:10:00,9.58,9.58,9.55,9.56,82721.0475,5.9245,5.9245,5.9059,5.9121,82721.0475
2007-08-30 14:20:00,9.55,9.56,9.52,9.52,210287.205,5.9059,5.9121,5.8874,5.8874,210287.205
2007-08-30 14:30:00,9.53,9.53,9.51,9.51,164836.08,5.8936,5.8936,5.8812,5.8812,164836.08
2007-08-30 14:40:00,9.51,9.52,9.47,9.47,197863.8975,5.8812,5.8874,5.8565,5.8565,197863.8975
2007-08-30 14:50:00,9.48,9.51,9.46,9.48,182814.525,5.8627,5.8812,5.8503,5.8627,182814.525
2007-08-30 15:00:00,9.48,9.5,9.48,9.49,138676.4325,5.8627,5.875,5.8627,5.8688,138676.4325
2007-08-30 15:10:00,9.49,9.5,9.48,9.48,340075.4175,5.8688,5.875,5.8627,5.8627,340075.4175
2007-08-30 15:20:00,9.48,9.49,9.47,9.48,301593.465,5.8627,5.8688,5.8565,5.8627,301593.465
2007-08-30 15:30:00,9.48,9.51,9.48,9.48,335328.3,5.8627,5.8812,5.8627,5.8627,335328.3
2007-08-30 15:40:00,9.48,9.48,9.44,9.44,507941.5725,5.8627,5.8627,5.8379,5.8379,507941.5725
2007-08-30 15:50:00,9.45,9.46,9.42,9.45,500770.395,5.8441,5.8503,5.8256,5.8441,500770.395
2007-08-31 09:30:00,9.75,9.79,9.72,9.78,471176.6625,6.0296,6.0544,6.0111,6.0482,471176.6625
2007-08-31 09:40:00,9.78,9.78,9.67,9.72,610762.1175,6.0482,6.0482,5.9802,6.0111,610762.1175
2007-08-31 09:50:00,9.72,9.82,9.71,9.74,672171.6375,6.0111,6.0729,6.0049,6.0234,672171.6375
2007-08-31 10:00:00,9.75,9.79,9.71,9.74,428856.615,6.0296,6.0544,6.0049,6.0234,428856.615
2007-08-31 10:10:00,9.73,9.76,9.71,9.72,419968.395,6.0173,6.0358,6.0049,6.0111,419968.395
2007-08-31 10:20:00,9.72,9.76,9.7,9.75,504103.4775,6.0111,6.0358,5.9987,6.0296,504103.4775
2007-08-31 10:30:00,9.76,9.8,9.75,9.76,254122.29,6.0358,6.0606,6.0296,6.0358,254122.29
2007-08-31 10:40:00,9.76,9.78,9.75,9.78,97568.415,6.0358,6.0482,6.0296,6.0482,97568.415
2007-08-31 10:50:00,9.78,9.78,9.74,9.74,168472.17,6.0482,6.0482,6.0234,6.0234,168472.17
2007-08-31 11:00:00,9.75,9.76,9.74,9.74,264121.5375,6.0296,6.0358,6.0234,6.0234,264121.5375
2007-08-31 11:10:00,9.74,9.75,9.72,9.73,258061.3875,6.0234,6.0296,6.0111,6.0173,258061.3875
2007-08-31 11:20:00,9.73,9.75,9.73,9.74,197863.8975,6.0173,6.0296,6.0173,6.0234,197863.8975
2007-08-31 11:30:00,9.74,9.76,9.74,9.74,259374.42,6.0234,6.0358,6.0234,6.0234,259374.42
2007-08-31 11:40:00,9.75,9.76,9.74,9.75,63833.58,6.0296,6.0358,6.0234,6.0296,63833.58
2007-08-31 11:50:00,9.75,9.79,9.75,9.78,94033.3275,6.0296,6.0544,6.0296,6.0482,94033.3275
2007-08-31 12:00:00,9.78,9.78,9.77,9.77,55652.3775,6.0482,6.0482,6.042,6.042,55652.3775
2007-08-31 12:10:00,9.77,9.78,9.77,9.78,26058.645,6.042,6.0482,6.042,6.0482,26058.645
2007-08-31 12:20:00,9.78,9.8,9.77,9.79,110799.7425,6.0482,6.0606,6.042,6.0544,110799.7425
2007-08-31 12:30:00,9.8,9.8,9.78,9.79,451481.175,6.0606,6.0606,6.0482,6.0544,451481.175
2007-08-31 12:40:00,9.79,9.79,9.77,9.79,90498.24,6.0544,6.0544,6.042,6.0544,90498.24
2007-08-31 12:50:00,9.79,9.79,9.78,9.79,64439.595,6.0544,6.0544,6.0482,6.0544,64439.595
2007-08-31 13:00:00,9.79,9.79,9.78,9.79,61409.52,6.0544,6.0544,6.0482,6.0544,61409.52
2007-08-31 13:10:00,9.79,9.8,9.77,9.77,544908.4875,6.0544,6.0606,6.042,6.042,544908.4875
2007-08-31 13:20:00,9.77,9.78,9.76,9.77,126051.12,6.042,6.0482,6.0358,6.042,126051.12
2007-08-31 13:30:00,9.76,9.77,9.75,9.76,144029.565,6.0358,6.042,6.0296,6.0358,144029.565
2007-08-31 13:40:00,9.77,9.77,9.75,9.76,84943.1025,6.042,6.042,6.0296,6.0358,84943.1025
2007-08-31 13:50:00,9.76,9.77,9.75,9.76,79084.9575,6.0358,6.042,6.0296,6.0358,79084.9575
2007-08-31 14:00:00,9.77,9.77,9.76,9.77,36360.9,6.042,6.042,6.0358,6.042,36360.9
2007-08-31 14:10:00,9.77,9.79,9.77,9.79,292402.2375,6.042,6.0544,6.042,6.0544,292402.2375
2007-08-31 14:20:00,9.79,9.79,9.75,9.76,160896.9825,6.0544,6.0544,6.0296,6.0358,160896.9825
2007-08-31 14:30:00,9.77,9.79,9.76,9.78,49188.2175,6.042,6.0544,6.0358,6.0482,49188.2175
2007-08-31 14:40:00,9.79,9.79,9.78,9.78,43835.085,6.0544,6.0544,6.0482,6.0482,43835.085
2007-08-31 14:50:00,9.79,9.8,9.78,9.79,86357.1375,6.0544,6.0606,6.0482,6.0544,86357.1375
2007-08-31 15:00:00,9.79,9.81,9.78,9.8,128879.19,6.0544,6.0667,6.0482,6.0606,128879.19
2007-08-31 15:10:00,9.8,9.81,9.79,9.79,112314.78,6.0606,6.0667,6.0544,6.0544,112314.78
2007-08-31 15:20:00,9.79,9.8,9.78,9.79,126758.1375,6.0544,6.0606,6.0482,6.0544,126758.1375
2007-08-31 15:30:00,9.78,9.8,9.78,9.8,204025.05,6.0482,6.0606,6.0482,6.0606,204025.05
2007-08-31 15:40:00,9.8,9.82,9.79,9.8,605812.995,6.0606,6.0729,6.0544,6.0606,605812.995
2007-08-31 15:50:00,9.8,9.83,9.78,9.81,1224554.31,6.0606,6.0791,6.0482,6.0667,1224554.31
2007-09-04 09:30:00,9.77,9.79,9.75,9.78,587733.5475,6.042,6.0544,6.0296,6.0482,587733.5475
2007-09-04 09:40:00,9.78,9.87,9.78,9.86,347145.5925,6.0482,6.1038,6.0482,6.0977,347145.5925
2007-09-04 09:50:00,9.86,9.88,9.84,9.86,343509.5025,6.0977,6.11,6.0853,6.0977,343509.5025
2007-09-04 10:00:00,9.86,9.9,9.85,9.87,559048.8375,6.0977,6.1224,6.0915,6.1038,559048.8375
2007-09-04 10:10:00,9.87,9.89,9.85,9.86,613287.18,6.1038,6.1162,6.0915,6.0977,613287.18
2007-09-04 10:20:00,9.86,9.95,9.85,9.94,966290.9175,6.0977,6.1533,6.0915,6.1471,966290.9175
2007-09-04 10:30:00,9.94,9.98,9.93,9.96,382799.475,6.1471,6.1719,6.1409,6.1595,382799.475
2007-09-04 10:40:00,9.96,9.99,9.95,9.96,220690.4625,6.1595,6.1781,6.1533,6.1595,220690.4625
2007-09-04 10:50:00,9.96,9.98,9.94,9.94,295735.32,6.1595,6.1719,6.1471,6.1471,295735.32
2007-09-04 11:00:00,9.94,9.96,9.92,9.93,173623.2975,6.1471,6.1595,6.1348,6.1409,173623.2975
2007-09-04 11:10:00,9.93,9.95,9.93,9.95,100093.4775,6.1409,6.1533,6.1409,6.1533,100093.4775
2007-09-04 11:20:00,9.94,9.96,9.93,9.94,133828.3125,6.1471,6.1595,6.1409,6.1471,133828.3125
2007-09-04 11:30:00,9.93,9.95,9.93,9.93,210085.2,6.1409,6.1533,6.1409,6.1409,210085.2
2007-09-04 11:40:00,9.93,9.95,9.92,9.92,162917.0325,6.1409,6.1533,6.1348,6.1348,162917.0325
2007-09-04 11:50:00,9.92,9.93,9.91,9.92,234527.805,6.1348,6.1409,6.1286,6.1348,234527.805
2007-09-04 12:00:00,9.92,9.93,9.9,9.9,174128.31,6.1348,6.1409,6.1224,6.1224,174128.31
2007-09-04 12:10:00,9.9,9.92,9.89,9.91,238567.905,6.1224,6.1348,6.1162,6.1286,238567.905
2007-09-04 12:20:00,9.92,9.92,9.88,9.9,249880.185,6.1348,6.1348,6.11,6.1224,249880.185
2007-09-04 12:30:00,9.9,9.9,9.89,9.9,129586.2075,6.1224,6.1224,6.1162,6.1224,129586.2075
2007-09-04 12:40:00,9.89,9.92,9.88,9.91,263717.5275,6.1162,6.1348,6.11,6.1286,263717.5275
2007-09-04 12:50:00,9.91,9.92,9.9,9.91,205136.0775,6.1286,6.1348,6.1224,6.1286,205136.0775
2007-09-04 13:00:00,9.91,9.93,9.9,9.92,174936.33,6.1286,6.1409,6.1224,6.1348,174936.33
2007-09-04 13:10:00,9.92,9.94,9.91,9.94,355528.8,6.1348,6.1471,6.1286,6.1471,355528.8
2007-09-04 13:20:00,9.94,9.97,9.93,9.93,408353.1075,6.1471,6.1657,6.1409,6.1409,408353.1075
2007-09-04 13:30:00,9.93,9.98,9.93,9.98,265333.5675,6.1409,6.1719,6.1409,6.1719,265333.5675
2007-09-04 13:40:00,9.98,10.0,9.97,9.99,472388.6925,6.1719,6.1842,6.1657,6.1781,472388.6925
2007-09-04 13:50:00,9.99,10.0,9.97,9.99,243012.015,6.1781,6.1842,6.1657,6.1781,243012.015
2007-09-04 14:00:00,9.99,9.99,9.97,9.97,165644.1,6.1781,6.1781,6.1657,6.1657,165644.1
2007-09-04 14:10:00,9.97,9.99,9.97,9.98,152008.7625,6.1657,6.1781,6.1657,6.1719,152008.7625
2007-09-04 14:20:00,9.98,10.0,9.98,9.99,156654.8775,6.1719,6.1842,6.1719,6.1781,156654.8775
2007-09-04 14:30:00,10.0,10.01,9.99,10.01,158775.93,6.1842,6.1904,6.1781,6.1904,158775.93
2007-09-04 14:40:00,10.0,10.03,10.0,10.03,283514.0175,6.1842,6.2028,6.1842,6.2028,283514.0175
2007-09-04 14:50:00,10.02,10.03,10.02,10.02,81105.0075,6.1966,6.2028,6.1966,6.1966,81105.0075
2007-09-04 15:00:00,10.02,10.03,10.02,10.02,85145.1075,6.1966,6.2028,6.1966,6.1966,85145.1075
2007-09-04 15:10:00,10.02,10.04,10.02,10.03,121405.005,6.1966,6.209,6.1966,6.2028,121405.005
2007-09-04 15:20:00,10.03,10.05,10.02,10.05,336843.3375,6.2028,6.2152,6.1966,6.2152,336843.3375
2007-09-04 15:30:00,10.04,10.09,10.04,10.07,522081.9225,6.209,6.2399,6.209,6.2275,522081.9225
2007-09-04 15:40:00,10.07,10.08,10.01,10.02,468045.585,6.2275,6.2337,6.1904,6.1966,468045.585
2007-09-04 15:50:00,10.02,10.04,10.0,10.03,789031.53,6.1966,6.209,6.1842,6.2028,789031.53
2007-09-05 09:30:00,9.82,9.89,9.82,9.86,483700.9725,6.0729,6.1162,6.0729,6.0977,483700.9725
2007-09-05 09:40:00,9.86,9.87,9.84,9.86,267050.61,6.0977,6.1038,6.0853,6.0977,267050.61
2007-09-05 09:50:00,9.86,9.89,9.86,9.87,432391.7025,6.0977,6.1162,6.0977,6.1038,432391.7025
2007-09-05 10:00:00,9.87,9.87,9.85,9.86,550564.6275,6.1038,6.1038,6.0915,6.0977,550564.6275
2007-09-05 10:10:00,9.86,9.86,9.81,9.82,747115.4925,6.0977,6.0977,6.0667,6.0729,747115.4925
2007-09-05 10:20:00,9.83,9.85,9.82,9.85,338257.3725,6.0791,6.0915,6.0729,6.0915,338257.3725
2007-09-05 10:30:00,9.85,9.88,9.84,9.88,471580.6725,6.0915,6.11,6.0853,6.11,471580.6725
2007-09-05 10:40:00,9.88,9.91,9.87,9.89,222104.4975,6.11,6.1286,6.1038,6.1162,222104.4975
2007-09-05 10:50:00,9.88,9.91,9.88,9.9,280786.95,6.11,6.1286,6.11,6.1224,280786.95
2007-09-05 11:00:00,9.91,9.91,9.85,9.87,810646.065,6.1286,6.1286,6.0915,6.1038,810646.065
2007-09-05 11:10:00,9.88,9.94,9.87,9.91,669444.57,6.11,6.1471,6.1038,6.1286,669444.57
2007-09-05 11:20:00,9.91,9.92,9.89,9.92,311996.7225,6.1286,6.1348,6.1162,6.1348,311996.7225
2007-09-05 11:30:00,9.92,9.92,9.87,9.87,428654.61,6.1348,6.1348,6.1038,6.1038,428654.61
2007-09-05 11:40:00,9.87,9.91,9.87,9.89,274423.7925,6.1038,6.1286,6.1038,6.1162,274423.7925
2007-09-05 11:50:00,9.9,9.92,9.88,9.9,316642.8375,6.1224,6.1348,6.11,6.1224,316642.8375
2007-09-05 12:00:00,9.9,9.92,9.89,9.91,350680.68,6.1224,6.1348,6.1162,6.1286,350680.68
2007-09-05 12:10:00,9.9,9.93,9.89,9.9,286241.085,6.1224,6.1409,6.1162,6.1224,286241.085
2007-09-05 12:20:00,9.9,9.9,9.89,9.89,135242.3475,6.1224,6.1224,6.1162,6.1162,135242.3475
2007-09-05 12:30:00,9.9,9.91,9.89,9.89,154230.8175,6.1224,6.1286,6.1162,6.1162,154230.8175
2007-09-05 12:40:00,9.89,9.9,9.89,9.9,139989.465,6.1162,6.1224,6.1162,6.1224,139989.465
2007-09-05 12:50:00,9.9,9.91,9.89,9.89,292907.25,6.1224,6.1286,6.1162,6.1162,292907.25
2007-09-05 13:00:00,9.89,9.9,9.88,9.9,428250.6,6.1162,6.1224,6.11,6.1224,428250.6
2007-09-05 13:10:00,9.89,9.9,9.89,9.9,197055.8775,6.1162,6.1224,6.1162,6.1224,197055.8775
2007-09-05 13:20:00,9.9,9.9,9.88,9.89,229578.6825,6.1224,6.1224,6.11,6.1162,229578.6825
2007-09-05 13:30:00,9.9,9.9,9.89,9.9,93528.315,6.1224,6.1224,6.1162,6.1224,93528.315
2007-09-05 13:40:00,9.89,9.9,9.89,9.9,82418.04,6.1162,6.1224,6.1162,6.1224,82418.04
2007-09-05 13:50:00,9.89,9.9,9.89,9.9,85347.1125,6.1162,6.1224,6.1162,6.1224,85347.1125
2007-09-05 14:00:00,9.9,9.91,9.88,9.9,443400.975,6.1224,6.1286,6.11,6.1224,443400.975
2007-09-05 14:10:00,9.89,9.9,9.87,9.88,254526.3,6.1162,6.1224,6.1038,6.11,254526.3
2007-09-05 14:20:00,9.89,9.9,9.88,9.88,236042.8425,6.1162,6.1224,6.11,6.11,236042.8425
2007-09-05 14:30:00,9.88,9.9,9.87,9.89,419968.395,6.11,6.1224,6.1038,6.1162,419968.395
2007-09-05 14:40:00,9.89,9.9,9.86,9.87,430674.66,6.1162,6.1224,6.0977,6.1038,430674.66
2007-09-05 14:50:00,9.87,9.88,9.85,9.87,547635.555,6.1038,6.11,6.0915,6.1038,547635.555
2007-09-05 15:00:00,9.88,9.89,9.87,9.88,394616.7675,6.11,6.1162,6.1038,6.11,394616.7675
2007-09-05 15:10:00,9.88,9.89,9.87,9.88,382900.4775,6.11,6.1162,6.1038,6.11,382900.4775
2007-09-05 15:20:00,9.88,9.88,9.86,9.88,423806.49,6.11,6.11,6.0977,6.11,423806.49
2007-09-05 15:30:00,9.87,9.88,9.86,9.86,336641.3325,6.1038,6.11,6.0977,6.0977,336641.3325
2007-09-05 15:40:00,9.87,9.94,9.85,9.92,895589.1675,6.1038,6.1471,6.0915,6.1348,895589.1675
2007-09-05 15:50:00,9.92,9.93,9.85,9.86,380678.4225,6.1348,6.1409,6.0915,6.0977,380678.4225
2007-09-06 09:30:00,9.99,9.99,9.86,9.95,365831.055,6.1781,6.1781,6.0977,6.1533,365831.055
2007-09-06 09:40:00,9.95,9.99,9.93,9.99,279574.92,6.1533,6.1781,6.1409,6.1781,279574.92
2007-09-06 09:50:00,9.99,9.99,9.96,9.97,321490.9575,6.1781,6.1781,6.1595,6.1657,321490.9575
2007-09-06 10:00:00,9.97,9.99,9.93,9.94,293614.2675,6.1657,6.1781,6.1409,6.1471,293614.2675
2007-09-06 10:10:00,9.94,9.96,9.93,9.93,484508.9925,6.1471,6.1595,6.1409,6.1409,484508.9925
2007-09-06 10:20:00,9.94,9.96,9.92,9.94,370275.165,6.1471,6.1595,6.1348,6.1471,370275.165
2007-09-06 10:30:00,9.94,9.99,9.93,9.99,205439.085,6.1471,6.1781,6.1409,6.1781,205439.085
2007-09-06 10:40:00,9.99,10.02,9.98,9.98,653991.1875,6.1781,6.1966,6.1719,6.1719,653991.1875
2007-09-06 10:50:00,9.99,10.0,9.98,9.99,254728.305,6.1781,6.1842,6.1719,6.1781,254728.305
2007-09-06 11:00:00,10.0,10.02,9.99,9.99,372295.215,6.1842,6.1966,6.1781,6.1781,372295.215
2007-09-06 11:10:00,10.0,10.0,9.99,10.0,95649.3675,6.1842,6.1842,6.1781,6.1842,95649.3675
2007-09-06 11:20:00,10.0,10.05,9.99,10.04,424210.5,6.1842,6.2152,6.1781,6.209,424210.5
2007-09-06 11:30:00,10.04,10.08,10.03,10.05,373305.24,6.209,6.2337,6.2028,6.2152,373305.24
2007-09-06 11:40:00,10.05,10.08,10.02,10.03,643486.9275,6.2152,6.2337,6.1966,6.2028,643486.9275
2007-09-06 11:50:00,10.03,10.03,9.99,10.0,465722.5275,6.2028,6.2028,6.1781,6.1842,465722.5275
2007-09-06 12:00:00,10.0,10.02,10.0,10.02,325430.055,6.1842,6.1966,6.1842,6.1966,325430.055
2007-09-06 12:10:00,10.01,10.06,10.01,10.03,229578.6825,6.1904,6.2213,6.1904,6.2028,229578.6825
2007-09-06 12:20:00,10.03,10.04,10.01,10.03,226447.605,6.2028,6.209,6.1904,6.2028,226447.605
2007-09-06 12:30:00,10.03,10.05,10.03,10.03,120697.9875,6.2028,6.2152,6.2028,6.2028,120697.9875
2007-09-06 12:40:00,10.04,10.07,10.03,10.03,224831.565,6.209,6.2275,6.2028,6.2028,224831.565
2007-09-06 12:50:00,10.03,10.06,10.03,10.06,213923.295,6.2028,6.2213,6.2028,6.2213,213923.295
2007-09-06 13:00:00,10.07,10.09,10.05,10.05,236951.865,6.2275,6.2399,6.2152,6.2152,236951.865
2007-09-06 13:10:00,10.06,10.07,10.05,10.05,314016.7725,6.2213,6.2275,6.2152,6.2152,314016.7725
2007-09-06 13:20:00,10.05,10.07,10.05,10.06,166755.1275,6.2152,6.2275,6.2152,6.2213,166755.1275
2007-09-06 13:30:00,10.06,10.07,10.05,10.06,82115.0325,6.2213,6.2275,6.2152,6.2213,82115.0325
2007-09-06 13:40:00,10.06,10.08,10.05,10.06,202308.0075,6.2213,6.2337,6.2152,6.2213,202308.0075
2007-09-06 13:50:00,10.06,10.07,10.04,10.06,333510.255,6.2213,6.2275,6.209,6.2213,333510.255
2007-09-06 14:00:00,10.05,10.06,9.99,10.0,582279.4125,6.2152,6.2213,6.1781,6.1842,582279.4125
2007-09-06 14:10:00,10.0,10.04,10.0,10.02,467641.575,6.1842,6.209,6.1842,6.1966,467641.575
2007-09-06 14:20:00,10.02,10.04,10.01,10.02,235739.835,6.1966,6.209,6.1904,6.1966,235739.835
2007-09-06 14:30:00,10.02,10.04,10.01,10.01,231699.735,6.1966,6.209,6.1904,6.1904,231699.735
2007-09-06 14:40:00,10.01,10.03,10.0,10.01,224629.56,6.1904,6.2028,6.1842,6.1904,224629.56
2007-09-06 14:50:00,10.01,10.02,10.01,10.01,219983.445,6.1904,6.1966,6.1904,6.1904,219983.445
2007-09-06 15:00:00,10.01,10.05,10.01,10.05,718733.79,6.1904,6.2152,6.1904,6.2152,718733.79
2007-09-06 15:10:00,10.04,10.05,10.03,10.03,254930.31,6.209,6.2152,6.2028,6.2028,254930.31
2007-09-06 15:20:00,10.03,10.04,10.03,10.03,58379.445,6.2028,6.209,6.2028,6.2028,58379.445
2007-09-06 15:30:00,10.03,10.04,10.02,10.02,104840.595,6.2028,6.209,6.1966,6.1966,104840.595
2007-09-06 15:40:00,10.03,10.04,10.02,10.02,308158.6275,6.2028,6.209,6.1966,6.1966,308158.6275
2007-09-06 15:50:00,10.03,10.04,10.02,10.04,314117.775,6.2028,6.209,6.1966,6.209,314117.775
2007-09-07 09:30:00,9.86,9.86,9.72,9.72,929223.0,6.0977,6.0977,6.0111,6.0111,929223.0
2007-09-07 09:40:00,9.72,9.73,9.63,9.67,973866.105,6.0111,6.0173,5.9554,5.9802,973866.105
2007-09-07 09:50:00,9.67,9.71,9.65,9.66,561876.9075,5.9802,6.0049,5.9678,5.974,561876.9075
2007-09-07 10:00:00,9.65,9.72,9.65,9.72,477135.81,5.9678,6.0111,5.9678,6.0111,477135.81
2007-09-07 10:10:00,9.71,9.8,9.69,9.78,1049516.9775,6.0049,6.0606,5.9925,6.0482,1049516.9775
2007-09-07 10:20:00,9.78,9.78,9.76,9.76,196045.8525,6.0482,6.0482,6.0358,6.0358,196045.8525
2007-09-07 10:30:00,9.76,9.77,9.74,9.75,554806.7325,6.0358,6.042,6.0234,6.0296,554806.7325
2007-09-07 10:40:00,9.75,9.77,9.73,9.73,208469.16,6.0296,6.042,6.0173,6.0173,208469.16
2007-09-07 10:50:00,9.73,9.74,9.67,9.7,1264450.2975,6.0173,6.0234,5.9802,5.9987,1264450.2975
2007-09-07 11:00:00,9.7,9.71,9.65,9.68,371992.2075,5.9987,6.0049,5.9678,5.9863,371992.2075
2007-09-07 11:10:00,9.68,9.68,9.54,9.54,782567.37,5.9863,5.9863,5.8998,5.8998,782567.37
2007-09-07 11:20:00,9.54,9.54,9.48,9.5,295129.305,5.8998,5.8998,5.8627,5.875,295129.305
2007-09-07 11:30:00,9.49,9.59,9.49,9.58,446835.06,5.8688,5.9307,5.8688,5.9245,446835.06
2007-09-07 11:40:00,9.58,9.64,9.57,9.63,503396.46,5.9245,5.9616,5.9183,5.9554,503396.46
2007-09-07 11:50:00,9.63,9.66,9.62,9.64,737015.2425,5.9554,5.974,5.9492,5.9616,737015.2425
2007-09-07 12:00:00,9.65,9.66,9.64,9.65,311592.7125,5.9678,5.974,5.9616,5.9678,311592.7125
2007-09-07 12:10:00,9.65,9.67,9.64,9.65,322601.985,5.9678,5.9802,5.9616,5.9678,322601.985
2007-09-07 12:20:00,9.65,9.69,9.64,9.68,308461.635,5.9678,5.9925,5.9616,5.9863,308461.635
2007-09-07 12:30:00,9.68,9.71,9.65,9.65,302199.48,5.9863,6.0049,5.9678,5.9678,302199.48
2007-09-07 12:40:00,9.66,9.66,9.61,9.63,177057.3825,5.974,5.974,5.9431,5.9554,177057.3825
2007-09-07 12:50:00,9.63,9.63,9.6,9.63,246042.09,5.9554,5.9554,5.9369,5.9554,246042.09
2007-09-07 13:00:00,9.63,9.68,9.61,9.67,180390.465,5.9554,5.9863,5.9431,5.9802,180390.465
2007-09-07 13:10:00,9.69,9.71,9.66,9.67,194328.81,5.9925,6.0049,5.974,5.9802,194328.81
2007-09-07 13:20:00,9.67,9.69,9.66,9.67,105749.6175,5.9802,5.9925,5.974,5.9802,105749.6175
2007-09-07 13:30:00,9.67,9.7,9.63,9.63,238062.8925,5.9802,5.9987,5.9554,5.9554,238062.8925
2007-09-07 13:40:00,9.63,9.65,9.58,9.58,168169.1625,5.9554,5.9678,5.9245,5.9245,168169.1625
2007-09-07 13:50:00,9.59,9.62,9.58,9.6,308663.64,5.9307,5.9492,5.9245,5.9369,308663.64
2007-09-07 14:00:00,9.61,9.63,9.6,9.61,319874.9175,5.9431,5.9554,5.9369,5.9431,319874.9175
2007-09-07 14:10:00,9.6,9.61,9.58,9.61,346640.58,5.9369,5.9431,5.9245,5.9431,346640.58
2007-09-07 14:20:00,9.61,9.61,9.59,9.61,172007.2575,5.9431,5.9431,5.9307,5.9431,172007.2575
2007-09-07 14:30:00,9.61,9.64,9.6,9.64,86660.145,5.9431,5.9616,5.9369,5.9616,86660.145
2007-09-07 14:40:00,9.64,9.64,9.61,9.61,113728.815,5.9616,5.9616,5.9431,5.9431,113728.815
2007-09-07 14:50:00,9.62,9.62,9.54,9.57,311693.715,5.9492,5.9492,5.8998,5.9183,311693.715
2007-09-07 15:00:00,9.57,9.59,9.55,9.57,488549.0925,5.9183,5.9307,5.9059,5.9183,488549.0925
2007-09-07 15:10:00,9.55,9.6,9.55,9.59,280079.9325,5.9059,5.9369,5.9059,5.9307,280079.9325
2007-09-07 15:20:00,9.59,9.6,9.55,9.6,375123.285,5.9307,5.9369,5.9059,5.9369,375123.285
2007-09-07 15:30:00,9.6,9.67,9.59,9.61,452188.1925,5.9369,5.9802,5.9307,5.9431,452188.1925
2007-09-07 15:40:00,9.61,9.71,9.59,9.68,346236.57,5.9431,6.0049,5.9307,5.9863,346236.57
2007-09-07 15:50:00,9.68,9.7,9.62,9.63,550665.63,5.9863,5.9987,5.9492,5.9554,550665.63
2007-09-10 09:30:00,9.69,9.85,9.69,9.75,502184.43,5.9925,6.0915,5.9925,6.0296,502184.43
2007-09-10 09:40:00,9.75,9.8,9.71,9.78,590662.62,6.0296,6.0606,6.0049,6.0482,590662.62
2007-09-10 09:50:00,9.78,9.84,9.77,9.81,616519.26,6.0482,6.0853,6.042,6.0667,616519.26
2007-09-10 10:00:00,9.81,9.82,9.76,9.79,397343.835,6.0667,6.0729,6.0358,6.0544,397343.835
2007-09-10 10:10:00,9.8,9.82,9.73,9.82,731460.105,6.0606,6.0729,6.0173,6.0729,731460.105
2007-09-10 10:20:00,9.81,9.83,9.75,9.76,508951.5975,6.0667,6.0791,6.0296,6.0358,508951.5975
2007-09-10 10:30:00,9.76,9.77,9.73,9.75,362396.97,6.0358,6.042,6.0173,6.0296,362396.97
2007-09-10 10:40:00,9.75,9.75,9.61,9.66,451986.1875,6.0296,6.0296,5.9431,5.974,451986.1875
2007-09-10 10:50:00,9.66,9.68,9.61,9.67,703583.415,5.974,5.9863,5.9431,5.9802,703583.415
2007-09-10 11:00:00,9.67,9.67,9.62,9.62,283312.0125,5.9802,5.9802,5.9492,5.9492,283312.0125
2007-09-10 11:10:00,9.62,9.63,9.55,9.57,414413.2575,5.9492,5.9554,5.9059,5.9183,414413.2575
2007-09-10 11:20:00,9.58,9.58,9.53,9.54,439461.8775,5.9245,5.9245,5.8936,5.8998,439461.8775
2007-09-10 11:30:00,9.54,9.62,9.54,9.61,526829.04,5.8998,5.9492,5.8998,5.9431,526829.04
2007-09-10 11:40:00,9.61,9.65,9.6,9.63,323410.005,5.9431,5.9678,5.9369,5.9554,323410.005
2007-09-10 11:50:00,9.64,9.64,9.59,9.61,196146.855,5.9616,5.9616,5.9307,5.9431,196146.855
2007-09-10 12:00:00,9.61,9.62,9.6,9.62,136555.38,5.9431,5.9492,5.9369,5.9492,136555.38
2007-09-10 12:10:00,9.61,9.64,9.61,9.63,222003.495,5.9431,5.9616,5.9431,5.9554,222003.495
2007-09-10 12:20:00,9.62,9.66,9.62,9.65,214024.2975,5.9492,5.974,5.9492,5.9678,214024.2975
2007-09-10 12:30:00,9.66,9.66,9.63,9.63,129283.2,5.974,5.974,5.9554,5.9554,129283.2
2007-09-10 12:40:00,9.63,9.64,9.6,9.6,103426.56,5.9554,5.9616,5.9369,5.9369,103426.56
2007-09-10 12:50:00,9.6,9.62,9.59,9.62,267454.62,5.9369,5.9492,5.9307,5.9492,267454.62
2007-09-10 13:00:00,9.61,9.63,9.59,9.62,158169.915,5.9431,5.9554,5.9307,5.9492,158169.915
2007-09-10 13:10:00,9.61,9.65,9.61,9.64,239274.9225,5.9431,5.9678,5.9431,5.9616,239274.9225
2007-09-10 13:20:00,9.65,9.66,9.62,9.65,172916.28,5.9678,5.974,5.9492,5.9678,172916.28
2007-09-10 13:30:00,9.66,9.68,9.62,9.67,135343.35,5.974,5.9863,5.9492,5.9802,135343.35
2007-09-10 13:40:00,9.66,9.67,9.64,9.64,149988.7125,5.974,5.9802,5.9616,5.9616,149988.7125
2007-09-10 13:50:00,9.64,9.64,9.59,9.61,305128.5525,5.9616,5.9616,5.9307,5.9431,305128.5525
2007-09-10 14:00:00,9.61,9.61,9.57,9.58,239173.92,5.9431,5.9431,5.9183,5.9245,239173.92
2007-09-10 14:10:00,9.59,9.59,9.56,9.57,283817.025,5.9307,5.9307,5.9121,5.9183,283817.025
2007-09-10 14:20:00,9.57,9.65,9.56,9.64,296240.3325,5.9183,5.9678,5.9121,5.9616,296240.3325
2007-09-10 14:30:00,9.65,9.67,9.63,9.65,276443.8425,5.9678,5.9802,5.9554,5.9678,276443.8425
2007-09-10 14:40:00,9.66,9.68,9.64,9.67,265030.56,5.974,5.9863,5.9616,5.9802,265030.56
2007-09-10 14:50:00,9.67,9.67,9.64,9.65,185137.5825,5.9802,5.9802,5.9616,5.9678,185137.5825
2007-09-10 15:00:00,9.65,9.67,9.63,9.67,163927.0575,5.9678,5.9802,5.9554,5.9802,163927.0575
2007-09-10 15:10:00,9.67,9.67,9.65,9.66,217559.385,5.9802,5.9802,5.9678,5.974,217559.385
2007-09-10 15:20:00,9.66,9.71,9.66,9.69,224023.545,5.974,6.0049,5.974,5.9925,224023.545
2007-09-10 15:30:00,9.68,9.72,9.68,9.69,331793.2125,5.9863,6.0111,5.9863,5.9925,331793.2125
2007-09-10 15:40:00,9.69,9.71,9.66,9.67,173724.3,5.9925,6.0049,5.974,5.9802,173724.3
2007-09-10 15:50:00,9.66,9.66,9.61,9.62,211701.24,5.974,5.974,5.9431,5.9492,211701.24
2007-09-11 09:30:00,9.73,9.76,9.69,9.73,331490.205,6.0173,6.0358,5.9925,6.0173,331490.205
2007-09-11 09:40:00,9.72,9.78,9.72,9.75,312703.74,6.0111,6.0482,6.0111,6.0296,312703.74
2007-09-11 09:50:00,9.76,9.76,9.69,9.74,364821.03,6.0358,6.0358,5.9925,6.0234,364821.03
2007-09-11 10:00:00,9.74,9.75,9.72,9.73,142413.525,6.0234,6.0296,6.0111,6.0173,142413.525
2007-09-11 10:10:00,9.73,9.73,9.66,9.67,952453.575,6.0173,6.0173,5.974,5.9802,952453.575
2007-09-11 10:20:00,9.68,9.72,9.67,9.69,423705.4875,5.9863,6.0111,5.9802,5.9925,423705.4875
2007-09-11 10:30:00,9.69,9.71,9.68,9.7,199883.9475,5.9925,6.0049,5.9863,5.9987,199883.9475
2007-09-11 10:40:00,9.7,9.7,9.65,9.65,310279.68,5.9987,5.9987,5.9678,5.9678,310279.68
2007-09-11 10:50:00,9.66,9.69,9.62,9.63,684392.94,5.974,5.9925,5.9492,5.9554,684392.94
2007-09-11 11:00:00,9.63,9.64,9.58,9.63,908517.4875,5.9554,5.9616,5.9245,5.9554,908517.4875
2007-09-11 11:10:00,9.63,9.66,9.6,9.62,304118.5275,5.9554,5.974,5.9369,5.9492,304118.5275
2007-09-11 11:20:00,9.62,9.69,9.62,9.68,557836.8075,5.9492,5.9925,5.9492,5.9863,557836.8075
2007-09-11 11:30:00,9.67,9.69,9.64,9.65,495316.26,5.9802,5.9925,5.9616,5.9678,495316.26
2007-09-11 11:40:00,9.65,9.66,9.64,9.66,120697.9875,5.9678,5.974,5.9616,5.974,120697.9875
2007-09-11 11:50:00,9.66,9.66,9.61,9.62,223417.53,5.974,5.974,5.9431,5.9492,223417.53
2007-09-11 12:00:00,9.63,9.63,9.6,9.61,198267.9075,5.9554,5.9554,5.9369,5.9431,198267.9075
2007-09-11 12:10:00,9.6,9.62,9.58,9.61,607833.045,5.9369,5.9492,5.9245,5.9431,607833.045
2007-09-11 12:20:00,9.62,9.63,9.61,9.62,137969.415,5.9492,5.9554,5.9431,5.9492,137969.415
2007-09-11 12:30:00,9.63,9.65,9.62,9.65,130495.23,5.9554,5.9678,5.9492,5.9678,130495.23
2007-09-11 12:40:00,9.64,9.66,9.64,9.65,89791.2225,5.9616,5.974,5.9616,5.9678,89791.2225
2007-09-11 12:50:00,9.65,9.65,9.63,9.65,88983.2025,5.9678,5.9678,5.9554,5.9678,88983.2025
2007-09-11 13:00:00,9.65,9.66,9.64,9.65,163725.0525,5.9678,5.974,5.9616,5.9678,163725.0525
2007-09-11 13:10:00,9.65,9.66,9.64,9.64,580663.3725,5.9678,5.974,5.9616,5.9616,580663.3725
2007-09-11 13:20:00,9.64,9.66,9.64,9.64,125041.095,5.9616,5.974,5.9616,5.9616,125041.095
2007-09-11 13:30:00,9.64,9.66,9.63,9.64,179582.445,5.9616,5.974,5.9554,5.9616,179582.445
2007-09-11 13:40:00,9.64,9.66,9.61,9.65,363002.985,5.9616,5.974,5.9431,5.9678,363002.985
2007-09-11 13:50:00,9.65,9.67,9.64,9.65,177158.385,5.9678,5.9802,5.9616,5.9678,177158.385
2007-09-11 14:00:00,9.66,9.69,9.65,9.69,224831.565,5.974,5.9925,5.9678,5.9925,224831.565
2007-09-11 14:10:00,9.69,9.7,9.67,9.7,172108.26,5.9925,5.9987,5.9802,5.9987,172108.26
2007-09-11 14:20:00,9.7,9.73,9.68,9.73,251698.23,5.9987,6.0173,5.9863,6.0173,251698.23
2007-09-11 14:30:00,9.72,9.74,9.69,9.71,252304.245,6.0111,6.0234,5.9925,6.0049,252304.245
2007-09-11 14:40:00,9.71,9.72,9.7,9.71,191197.7325,6.0049,6.0111,5.9987,6.0049,191197.7325
2007-09-11 14:50:00,9.7,9.73,9.67,9.72,371588.1975,5.9987,6.0173,5.9802,6.0111,371588.1975
2007-09-11 15:00:00,9.73,9.76,9.72,9.75,333106.245,6.0173,6.0358,6.0111,6.0296,333106.245
2007-09-11 15:10:00,9.76,9.78,9.75,9.77,195237.8325,6.0358,6.0482,6.0296,6.042,195237.8325
2007-09-11 15:20:00,9.76,9.77,9.73,9.75,165644.1,6.0358,6.042,6.0173,6.0296,165644.1
2007-09-11 15:30:00,9.75,9.76,9.71,9.73,211297.23,6.0296,6.0358,6.0049,6.0173,211297.23
2007-09-11 15:40:00,9.74,9.74,9.7,9.71,465823.53,6.0234,6.0234,5.9987,6.0049,465823.53
2007-09-11 15:50:00,9.71,9.72,9.7,9.72,222003.495,6.0049,6.0111,5.9987,6.0111,222003.495
2007-09-12 09:30:00,9.69,9.7,9.6,9.65,291594.2175,5.9925,5.9987,5.9369,5.9678,291594.2175
2007-09-12 09:40:00,9.65,9.73,9.64,9.72,490872.15,5.9678,6.0173,5.9616,6.0111,490872.15
2007-09-12 09:50:00,9.73,9.75,9.7,9.73,422998.47,6.0173,6.0296,5.9987,6.0173,422998.47
2007-09-12 10:00:00,9.73,9.76,9.71,9.72,487640.07,6.0173,6.0358,6.0049,6.0111,487640.07
2007-09-12 10:10:00,9.71,9.74,9.71,9.73,274423.7925,6.0049,6.0234,6.0049,6.0173,274423.7925
2007-09-12 10:20:00,9.73,9.83,9.73,9.83,484003.98,6.0173,6.0791,6.0173,6.0791,484003.98
2007-09-12 10:30:00,9.82,9.85,9.8,9.84,274625.7975,6.0729,6.0915,6.0606,6.0853,274625.7975
2007-09-12 10:40:00,9.83,9.85,9.81,9.81,296139.33,6.0791,6.0915,6.0667,6.0667,296139.33
2007-09-12 10:50:00,9.81,9.82,9.79,9.81,290584.1925,6.0667,6.0729,6.0544,6.0667,290584.1925
2007-09-12 11:00:00,9.81,9.83,9.78,9.81,237658.8825,6.0667,6.0791,6.0482,6.0667,237658.8825
2007-09-12 11:10:00,9.81,9.89,9.81,9.88,387142.5825,6.0667,6.1162,6.0667,6.11,387142.5825
2007-09-12 11:20:00,9.87,9.9,9.84,9.85,289473.165,6.1038,6.1224,6.0853,6.0915,289473.165
2007-09-12 11:30:00,9.85,9.87,9.83,9.84,207459.135,6.0915,6.1038,6.0791,6.0853,207459.135
2007-09-12 11:40:00,9.85,9.89,9.84,9.88,155745.855,6.0915,6.1162,6.0853,6.11,155745.855
2007-09-12 11:50:00,9.87,9.89,9.84,9.84,232911.765,6.1038,6.1162,6.0853,6.0853,232911.765
2007-09-12 12:00:00,9.85,9.89,9.84,9.89,205742.0925,6.0915,6.1162,6.0853,6.1162,205742.0925
2007-09-12 12:10:00,9.88,9.9,9.88,9.88,195439.8375,6.11,6.1224,6.11,6.11,195439.8375
2007-09-12 12:20:00,9.88,9.89,9.86,9.88,188470.665,6.11,6.1162,6.0977,6.11,188470.665
2007-09-12 12:30:00,9.89,9.89,9.87,9.89,178370.415,6.1162,6.1162,6.1038,6.1162,178370.415
2007-09-12 12:40:00,9.88,9.93,9.88,9.92,241193.97,6.11,6.1409,6.11,6.1348,241193.97
2007-09-12 12:50:00,9.92,9.94,9.91,9.93,116253.8775,6.1348,6.1471,6.1286,6.1409,116253.8775
2007-09-12 13:00:00,9.93,9.94,9.87,9.87,375123.285,6.1409,6.1471,6.1038,6.1038,375123.285
2007-09-12 13:10:00,9.88,9.89,9.87,9.89,140595.48,6.11,6.1162,6.1038,6.1162,140595.48
2007-09-12 13:20:00,9.9,9.9,9.88,9.89,128980.1925,6.1224,6.1224,6.11,6.1162,128980.1925
2007-09-12 13:30:00,9.89,9.9,9.86,9.89,649042.065,6.1162,6.1224,6.0977,6.1162,649042.065
2007-09-12 13:40:00,9.9,9.91,9.88,9.91,179481.4425,6.1224,6.1286,6.11,6.1286,179481.4425
2007-09-12 13:50:00,9.9,9.93,9.89,9.9,197560.89,6.1224,6.1409,6.1162,6.1224,197560.89
2007-09-12 14:00:00,9.9,9.92,9.88,9.91,206954.1225,6.1224,6.1348,6.11,6.1286,206954.1225
2007-09-12 14:10:00,9.92,9.94,9.91,9.93,297149.355,6.1348,6.1471,6.1286,6.1409,297149.355
2007-09-12 14:20:00,9.93,9.93,9.87,9.89,244325.0475,6.1409,6.1409,6.1038,6.1162,244325.0475
2007-09-12 14:30:00,9.9,9.91,9.88,9.88,152008.7625,6.1224,6.1286,6.11,6.11,152008.7625
2007-09-12 14:40:00,9.88,9.91,9.88,9.9,199883.9475,6.11,6.1286,6.11,6.1224,199883.9475
2007-09-12 14:50:00,9.9,9.91,9.89,9.91,251496.225,6.1224,6.1286,6.1162,6.1286,251496.225
2007-09-12 15:00:00,9.9,9.91,9.86,9.86,303108.5025,6.1224,6.1286,6.0977,6.0977,303108.5025
2007-09-12 15:10:00,9.86,9.87,9.78,9.8,658940.31,6.0977,6.1038,6.0482,6.0606,658940.31
2007-09-12 15:20:00,9.8,9.81,9.77,9.77,454612.2525,6.0606,6.0667,6.042,6.042,454612.2525
2007-09-12 15:30:00,9.76,9.79,9.71,9.74,758225.7675,6.0358,6.0544,6.0049,6.0234,758225.7675
2007-09-12 15:40:00,9.75,9.76,9.71,9.72,640052.8425,6.0296,6.0358,6.0049,6.0111,640052.8425
2007-09-12 15:50:00,9.72,9.75,9.7,9.74,1110623.49,6.0111,6.0296,5.9987,6.0234,1110623.49
2007-09-13 09:30:00,9.7,9.78,9.67,9.76,378254.3625,5.9987,6.0482,5.9802,6.0358,378254.3625
2007-09-13 09:40:00,9.76,9.78,9.71,9.73,292907.25,6.0358,6.0482,6.0049,6.0173,292907.25
2007-09-13 09:50:00,9.73,9.8,9.73,9.79,203419.035,6.0173,6.0606,6.0173,6.0544,203419.035
2007-09-13 10:00:00,9.79,9.8,9.76,9.78,263818.53,6.0544,6.0606,6.0358,6.0482,263818.53
2007-09-13 10:10:00,9.78,9.8,9.76,9.79,249072.165,6.0482,6.0606,6.0358,6.0544,249072.165
2007-09-13 10:20:00,9.8,9.83,9.79,9.8,301593.465,6.0606,6.0791,6.0544,6.0606,301593.465
2007-09-13 10:30:00,9.8,9.84,9.78,9.83,356336.82,6.0606,6.0853,6.0482,6.0791,356336.82
2007-09-13 10:40:00,9.83,9.83,9.78,9.78,302906.4975,6.0791,6.0791,6.0482,6.0482,302906.4975
2007-09-13 10:50:00,9.79,9.82,9.77,9.82,178774.425,6.0544,6.0729,6.042,6.0729,178774.425
2007-09-13 11:00:00,9.81,9.82,9.78,9.8,357144.84,6.0667,6.0729,6.0482,6.0606,357144.84
2007-09-13 11:10:00,9.8,9.82,9.8,9.81,160694.9775,6.0606,6.0729,6.0606,6.0667,160694.9775
2007-09-13 11:20:00,9.8,9.84,9.8,9.83,603186.93,6.0606,6.0853,6.0606,6.0791,603186.93
2007-09-13 11:30:00,9.83,9.86,9.82,9.85,203217.03,6.0791,6.0977,6.0729,6.0915,203217.03
2007-09-13 11:40:00,9.85,9.88,9.83,9.86,352599.7275,6.0915,6.11,6.0791,6.0977,352599.7275
2007-09-13 11:50:00,9.85,9.89,9.85,9.88,250890.21,6.0915,6.1162,6.0915,6.11,250890.21
2007-09-13 12:00:00,9.88,9.89,9.84,9.84,211600.2375,6.11,6.1162,6.0853,6.0853,211600.2375
2007-09-13 12:10:00,9.84,9.86,9.83,9.84,469358.6175,6.0853,6.0977,6.0791,6.0853,469358.6175
2007-09-13 12:20:00,9.84,9.86,9.84,9.84,109284.705,6.0853,6.0977,6.0853,6.0853,109284.705
2007-09-13 12:30:00,9.83,9.85,9.82,9.83,192712.77,6.0791,6.0915,6.0729,6.0791,192712.77
2007-09-13 12:40:00,9.83,9.85,9.82,9.84,92518.29,6.0791,6.0915,6.0729,6.0853,92518.29
2007-09-13 12:50:00,9.84,9.84,9.82,9.84,177865.4025,6.0853,6.0853,6.0729,6.0853,177865.4025
2007-09-13 13:00:00,9.84,9.86,9.83,9.85,138070.4175,6.0853,6.0977,6.0791,6.0915,138070.4175
2007-09-13 13:10:00,9.86,9.87,9.85,9.86,182511.5175,6.0977,6.1038,6.0915,6.0977,182511.5175
2007-09-13 13:20:00,9.86,9.9,9.86,9.89,269474.67,6.0977,6.1224,6.0977,6.1162,269474.67
2007-09-13 13:30:00,9.89,9.92,9.87,9.9,487236.06,6.1162,6.1348,6.1038,6.1224,487236.06
2007-09-13 13:40:00,9.9,9.94,9.9,9.94,319874.9175,6.1224,6.1471,6.1224,6.1471,319874.9175
2007-09-13 13:50:00,9.93,9.98,9.93,9.97,591571.6425,6.1409,6.1719,6.1409,6.1657,591571.6425
2007-09-13 14:00:00,9.97,9.98,9.95,9.97,420271.4025,6.1657,6.1719,6.1533,6.1657,420271.4025
2007-09-13 14:10:00,9.97,9.97,9.94,9.96,387546.5925,6.1657,6.1657,6.1471,6.1595,387546.5925
2007-09-13 14:20:00,9.96,9.98,9.95,9.96,460672.4025,6.1595,6.1719,6.1533,6.1595,460672.4025
2007-09-13 14:30:00,9.96,9.97,9.94,9.96,608338.0575,6.1595,6.1657,6.1471,6.1595,608338.0575
2007-09-13 14:40:00,9.96,9.98,9.95,9.97,333106.245,6.1595,6.1719,6.1533,6.1657,333106.245
2007-09-13 14:50:00,9.97,9.98,9.95,9.98,299169.405,6.1657,6.1719,6.1533,6.1719,299169.405
2007-09-13 15:00:00,9.98,10.02,9.97,10.01,388758.6225,6.1719,6.1966,6.1657,6.1904,388758.6225
2007-09-13 15:10:00,10.01,10.02,9.97,9.97,349165.6425,6.1904,6.1966,6.1657,6.1657,349165.6425
2007-09-13 15:20:00,9.98,9.99,9.97,9.99,252708.255,6.1719,6.1781,6.1657,6.1781,252708.255
2007-09-13 15:30:00,9.99,10.02,9.97,10.02,498851.3475,6.1781,6.1966,6.1657,6.1966,498851.3475
2007-09-13 15:40:00,10.02,10.02,9.97,9.98,461379.42,6.1966,6.1966,6.1657,6.1719,461379.42
2007-09-13 15:50:00,9.98,10.01,9.92,9.95,959220.7425,6.1719,6.1904,6.1348,6.1533,959220.7425
2007-09-14 09:30:00,9.87,9.89,9.83,9.83,220993.47,6.1038,6.1162,6.0791,6.0791,220993.47
2007-09-14 09:40:00,9.83,9.89,9.83,9.89,194833.8225,6.0791,6.1162,6.0791,6.1162,194833.8225
2007-09-14 09:50:00,9.89,9.93,9.86,9.86,391990.7025,6.1162,6.1409,6.0977,6.0977,391990.7025
2007-09-14 10:00:00,9.87,9.9,9.85,9.89,495720.27,6.1038,6.1224,6.0915,6.1162,495720.27
2007-09-14 10:10:00,9.88,9.92,9.87,9.9,447340.0725,6.11,6.1348,6.1038,6.1224,447340.0725
2007-09-14 10:20:00,9.9,9.95,9.89,9.89,356336.82,6.1224,6.1533,6.1162,6.1162,356336.82
2007-09-14 10:30:00,9.89,9.91,9.89,9.9,587632.545,6.1162,6.1286,6.1162,6.1224,587632.545
2007-09-14 10:40:00,9.9,9.91,9.89,9.9,283918.0275,6.1224,6.1286,6.1162,6.1224,283918.0275
2007-09-14 10:50:00,9.9,9.9,9.88,9.89,287251.11,6.1224,6.1224,6.11,6.1162,287251.11
2007-09-14 11:00:00,9.89,9.91,9.89,9.89,346337.5725,6.1162,6.1286,6.1162,6.1162,346337.5725
2007-09-14 11:10:00,9.9,9.9,9.86,9.88,315127.8,6.1224,6.1224,6.0977,6.11,315127.8
2007-09-14 11:20:00,9.87,9.89,9.86,9.89,142615.53,6.1038,6.1162,6.0977,6.1162,142615.53
2007-09-14 11:30:00,9.89,9.89,9.87,9.88,168876.18,6.1162,6.1162,6.1038,6.11,168876.18
2007-09-14 11:40:00,9.88,9.89,9.87,9.88,49289.22,6.11,6.1162,6.1038,6.11,49289.22
2007-09-14 11:50:00,9.89,9.9,9.88,9.9,135040.3425,6.1162,6.1224,6.11,6.1224,135040.3425
2007-09-14 12:00:00,9.9,9.91,9.89,9.9,223922.5425,6.1224,6.1286,6.1162,6.1224,223922.5425
2007-09-14 12:10:00,9.91,9.91,9.89,9.9,147261.645,6.1286,6.1286,6.1162,6.1224,147261.645
2007-09-14 12:20:00,9.89,9.9,9.87,9.88,161705.0025,6.1162,6.1224,6.1038,6.11,161705.0025
2007-09-14 12:30:00,9.87,9.89,9.86,9.88,257556.375,6.1038,6.1162,6.0977,6.11,257556.375
2007-09-14 12:40:00,9.88,9.9,9.87,9.87,153624.8025,6.11,6.1224,6.1038,6.1038,153624.8025
2007-09-14 12:50:00,9.88,9.89,9.85,9.87,287655.12,6.11,6.1162,6.0915,6.1038,287655.12
2007-09-14 13:00:00,9.87,9.89,9.87,9.87,175643.3475,6.1038,6.1162,6.1038,6.1038,175643.3475
2007-09-14 13:10:00,9.87,9.9,9.86,9.88,230184.6975,6.1038,6.1224,6.0977,6.11,230184.6975
2007-09-14 13:20:00,9.89,9.92,9.88,9.9,199176.93,6.1162,6.1348,6.11,6.1224,199176.93
2007-09-14 13:30:00,9.9,9.91,9.88,9.89,170088.21,6.1224,6.1286,6.11,6.1162,170088.21
2007-09-14 13:40:00,9.88,9.89,9.85,9.86,187056.63,6.11,6.1162,6.0915,6.0977,187056.63
2007-09-14 13:50:00,9.85,9.89,9.85,9.88,467742.5775,6.0915,6.1162,6.0915,6.11,467742.5775
2007-09-14 14:00:00,9.89,9.89,9.86,9.88,211903.245,6.1162,6.1162,6.0977,6.11,211903.245
2007-09-14 14:10:00,9.87,9.88,9.86,9.88,240688.9575,6.1038,6.11,6.0977,6.11,240688.9575
2007-09-14 14:20:00,9.87,9.89,9.87,9.88,162008.01,6.1038,6.1162,6.1038,6.11,162008.01
2007-09-14 14:30:00,9.87,9.88,9.85,9.86,360780.93,6.1038,6.11,6.0915,6.0977,360780.93
2007-09-14 14:40:00,9.85,9.88,9.83,9.88,493700.22,6.0915,6.11,6.0791,6.11,493700.22
2007-09-14 14:50:00,9.88,9.88,9.85,9.86,444208.995,6.11,6.11,6.0915,6.0977,444208.995
2007-09-14 15:00:00,9.85,9.87,9.85,9.86,372497.22,6.0915,6.1038,6.0915,6.0977,372497.22
2007-09-14 15:10:00,9.87,9.87,9.86,9.86,164937.0825,6.1038,6.1038,6.0977,6.0977,164937.0825
2007-09-14 15:20:00,9.87,9.9,9.86,9.9,441178.92,6.1038,6.1224,6.0977,6.1224,441178.92
2007-09-14 15:30:00,9.89,9.9,9.88,9.89,171502.245,6.1162,6.1224,6.11,6.1162,171502.245
2007-09-14 15:40:00,9.89,9.89,9.88,9.89,290382.1875,6.1162,6.1162,6.11,6.1162,290382.1875
2007-09-14 15:50:00,9.88,9.91,9.88,9.89,598843.8225,6.11,6.1286,6.11,6.1162,598843.8225
2007-09-17 09:30:00,9.75,9.75,9.7,9.73,210287.205,6.0296,6.0296,5.9987,6.0173,210287.205
2007-09-17 09:40:00,9.73,9.8,9.73,9.78,286039.08,6.0173,6.0606,6.0173,6.0482,286039.08
2007-09-17 09:50:00,9.77,9.81,9.75,9.8,306239.58,6.042,6.0667,6.0296,6.0606,306239.58
2007-09-17 10:00:00,9.8,9.81,9.77,9.78,234123.795,6.0606,6.0667,6.042,6.0482,234123.795
2007-09-17 10:10:00,9.78,9.84,9.77,9.8,202510.0125,6.0482,6.0853,6.042,6.0606,202510.0125
2007-09-17 10:20:00,9.81,9.81,9.8,9.81,97972.425,6.0667,6.0667,6.0606,6.0667,97972.425
2007-09-17 10:30:00,9.8,9.81,9.78,9.79,498548.34,6.0606,6.0667,6.0482,6.0544,498548.34
2007-09-17 10:40:00,9.79,9.81,9.78,9.79,487741.0725,6.0544,6.0667,6.0482,6.0544,487741.0725
2007-09-17 10:50:00,9.8,9.8,9.77,9.79,332601.2325,6.0606,6.0606,6.042,6.0544,332601.2325
2007-09-17 11:00:00,9.8,9.8,9.75,9.75,202207.005,6.0606,6.0606,6.0296,6.0296,202207.005
2007-09-17 11:10:00,9.75,9.76,9.71,9.72,361588.95,6.0296,6.0358,6.0049,6.0111,361588.95
2007-09-17 11:20:00,9.72,9.73,9.69,9.71,459157.365,6.0111,6.0173,5.9925,6.0049,459157.365
2007-09-17 11:30:00,9.7,9.71,9.67,9.69,200792.97,5.9987,6.0049,5.9802,5.9925,200792.97
2007-09-17 11:40:00,9.69,9.7,9.67,9.68,214327.305,5.9925,5.9987,5.9802,5.9863,214327.305
2007-09-17 11:50:00,9.68,9.69,9.66,9.68,216549.36,5.9863,5.9925,5.974,5.9863,216549.36
2007-09-17 12:00:00,9.68,9.69,9.66,9.68,143928.5625,5.9863,5.9925,5.974,5.9863,143928.5625
2007-09-17 12:10:00,9.67,9.68,9.66,9.68,205540.0875,5.9802,5.9863,5.974,5.9863,205540.0875
2007-09-17 12:20:00,9.68,9.71,9.68,9.71,181501.4925,5.9863,6.0049,5.9863,6.0049,181501.4925
2007-09-17 12:30:00,9.71,9.72,9.67,9.7,172310.265,6.0049,6.0111,5.9802,5.9987,172310.265
2007-09-17 12:40:00,9.69,9.7,9.67,9.68,184733.5725,5.9925,5.9987,5.9802,5.9863,184733.5725
2007-09-17 12:50:00,9.68,9.72,9.67,9.7,257657.3775,5.9863,6.0111,5.9802,5.9987,257657.3775
2007-09-17 13:00:00,9.71,9.71,9.68,9.68,116657.8875,6.0049,6.0049,5.9863,5.9863,116657.8875
2007-09-17 13:10:00,9.69,9.69,9.67,9.67,150089.715,5.9925,5.9925,5.9802,5.9802,150089.715
2007-09-17 13:20:00,9.67,9.68,9.65,9.66,219377.43,5.9802,5.9863,5.9678,5.974,219377.43
2007-09-17 13:30:00,9.66,9.67,9.65,9.66,112819.7925,5.974,5.9802,5.9678,5.974,112819.7925
2007-09-17 13:40:00,9.66,9.68,9.65,9.67,90397.2375,5.974,5.9863,5.9678,5.9802,90397.2375
2007-09-17 13:50:00,9.67,9.68,9.67,9.67,82620.045,5.9802,5.9863,5.9802,5.9802,82620.045
2007-09-17 14:00:00,9.67,9.68,9.65,9.65,194530.815,5.9802,5.9863,5.9678,5.9678,194530.815
2007-09-17 14:10:00,9.65,9.68,9.65,9.66,119687.9625,5.9678,5.9863,5.9678,5.974,119687.9625
2007-09-17 14:20:00,9.66,9.67,9.65,9.66,132313.275,5.974,5.9802,5.9678,5.974,132313.275
2007-09-17 14:30:00,9.66,9.69,9.65,9.67,225740.5875,5.974,5.9925,5.9678,5.9802,225740.5875
2007-09-17 14:40:00,9.68,9.72,9.67,9.68,401080.9275,5.9863,6.0111,5.9802,5.9863,401080.9275
2007-09-17 14:50:00,9.68,9.7,9.67,9.69,172411.2675,5.9863,5.9987,5.9802,5.9925,172411.2675
2007-09-17 15:00:00,9.7,9.7,9.68,9.69,104032.575,5.9987,5.9987,5.9863,5.9925,104032.575
2007-09-17 15:10:00,9.7,9.75,9.69,9.75,247153.1175,5.9987,6.0296,5.9925,6.0296,247153.1175
2007-09-17 15:20:00,9.74,9.75,9.72,9.72,117869.9175,6.0234,6.0296,6.0111,6.0111,117869.9175
2007-09-17 15:30:00,9.72,9.74,9.71,9.73,202510.0125,6.0111,6.0234,6.0049,6.0173,202510.0125
2007-09-17 15:40:00,9.73,9.74,9.72,9.73,172714.275,6.0173,6.0234,6.0111,6.0173,172714.275
2007-09-17 15:50:00,9.73,9.73,9.69,9.7,331692.21,6.0173,6.0173,5.9925,5.9987,331692.21
2007-09-18 09:30:00,9.72,9.77,9.72,9.75,247052.115,6.0111,6.042,6.0111,6.0296,247052.115
2007-09-18 09:40:00,9.75,9.76,9.74,9.74,114031.8225,6.0296,6.0358,6.0234,6.0234,114031.8225
2007-09-18 09:50:00,9.73,9.74,9.66,9.71,364821.03,6.0173,6.0234,5.974,6.0049,364821.03
2007-09-18 10:00:00,9.71,9.72,9.69,9.7,165341.0925,6.0049,6.0111,5.9925,5.9987,165341.0925
2007-09-18 10:10:00,9.71,9.71,9.7,9.7,101204.505,6.0049,6.0049,5.9987,5.9987,101204.505
2007-09-18 10:20:00,9.7,9.74,9.7,9.74,246547.1025,5.9987,6.0234,5.9987,6.0234,246547.1025
2007-09-18 10:30:00,9.74,9.74,9.71,9.72,165947.1075,6.0234,6.0234,6.0049,6.0111,165947.1075
2007-09-18 10:40:00,9.71,9.72,9.69,9.71,220690.4625,6.0049,6.0111,5.9925,6.0049,220690.4625
2007-09-18 10:50:00,9.7,9.77,9.7,9.77,288362.1375,5.9987,6.042,5.9987,6.042,288362.1375
2007-09-18 11:00:00,9.77,9.78,9.74,9.78,318662.8875,6.042,6.0482,6.0234,6.0482,318662.8875
2007-09-18 11:10:00,9.78,9.79,9.74,9.77,270585.6975,6.0482,6.0544,6.0234,6.042,270585.6975
2007-09-18 11:20:00,9.76,9.78,9.75,9.75,113728.815,6.0358,6.0482,6.0296,6.0296,113728.815
2007-09-18 11:30:00,9.76,9.76,9.75,9.75,98376.435,6.0358,6.0358,6.0296,6.0296,98376.435
2007-09-18 11:40:00,9.76,9.76,9.75,9.76,55046.3625,6.0358,6.0358,6.0296,6.0358,55046.3625
2007-09-18 11:50:00,9.75,9.76,9.73,9.73,74438.8425,6.0296,6.0358,6.0173,6.0173,74438.8425
2007-09-18 12:00:00,9.73,9.74,9.7,9.71,129586.2075,6.0173,6.0234,5.9987,6.0049,129586.2075
2007-09-18 12:10:00,9.7,9.72,9.68,9.71,277958.88,5.9987,6.0111,5.9863,6.0049,277958.88
2007-09-18 12:20:00,9.71,9.73,9.71,9.72,174633.3225,6.0049,6.0173,6.0049,6.0111,174633.3225
2007-09-18 12:30:00,9.72,9.74,9.71,9.74,133424.3025,6.0111,6.0234,6.0049,6.0234,133424.3025
2007-09-18 12:40:00,9.74,9.74,9.73,9.74,47572.1775,6.0234,6.0234,6.0173,6.0234,47572.1775
2007-09-18 12:50:00,9.74,9.75,9.73,9.74,74539.845,6.0234,6.0296,6.0173,6.0234,74539.845
2007-09-18 13:00:00,9.75,9.75,9.72,9.73,186349.6125,6.0296,6.0296,6.0111,6.0173,186349.6125
2007-09-18 13:10:00,9.74,9.74,9.72,9.74,190187.7075,6.0234,6.0234,6.0111,6.0234,190187.7075
2007-09-18 13:20:00,9.74,9.74,9.72,9.72,95447.3625,6.0234,6.0234,6.0111,6.0111,95447.3625
2007-09-18 13:30:00,9.73,9.73,9.71,9.71,65146.6125,6.0173,6.0173,6.0049,6.0049,65146.6125
2007-09-18 13:40:00,9.71,9.72,9.7,9.7,111102.75,6.0049,6.0111,5.9987,5.9987,111102.75
2007-09-18 13:50:00,9.7,9.71,9.69,9.71,233416.7775,5.9987,6.0049,5.9925,6.0049,233416.7775
2007-09-18 14:00:00,9.7,9.71,9.67,9.68,225841.59,5.9987,6.0049,5.9802,5.9863,225841.59
2007-09-18 14:10:00,9.68,9.89,9.65,9.85,349064.64,5.9863,6.1162,5.9678,6.0915,349064.64
2007-09-18 14:20:00,9.86,9.9,9.79,9.88,629144.5725,6.0977,6.1224,6.0544,6.11,629144.5725
2007-09-18 14:30:00,9.88,10.07,9.88,10.06,717319.755,6.11,6.2275,6.11,6.2213,717319.755
2007-09-18 14:40:00,10.07,10.11,10.06,10.08,699745.32,6.2275,6.2523,6.2213,6.2337,699745.32
2007-09-18 14:50:00,10.07,10.08,10.03,10.03,767821.005,6.2275,6.2337,6.2028,6.2028,767821.005
2007-09-18 15:00:00,10.05,10.06,9.96,9.98,552988.6875,6.2152,6.2213,6.1595,6.1719,552988.6875
2007-09-18 15:10:00,9.98,10.05,9.98,10.05,451481.175,6.1719,6.2152,6.1719,6.2152,451481.175
2007-09-18 15:20:00,10.05,10.08,10.04,10.05,484710.9975,6.2152,6.2337,6.209,6.2152,484710.9975
2007-09-18 15:30:00,10.06,10.08,10.05,10.07,394616.7675,6.2213,6.2337,6.2152,6.2275,394616.7675
2007-09-18 15:40:00,10.07,10.13,10.07,10.09,1230917.4675,6.2275,6.2646,6.2275,6.2399,1230917.4675
2007-09-18 15:50:00,10.08,10.15,10.05,10.13,1771684.8525,6.2337,6.277,6.2152,6.2646,1771684.8525
2007-09-19 09:30:00,10.09,10.09,9.9,9.95,747115.4925,6.2399,6.2399,6.1224,6.1533,747115.4925
2007-09-19 09:40:00,9.95,10.01,9.94,10.01,554907.735,6.1533,6.1904,6.1471,6.1904,554907.735
2007-09-19 09:50:00,10.01,10.01,9.94,9.96,836502.705,6.1904,6.1904,6.1471,6.1595,836502.705
2007-09-19 10:00:00,9.96,9.99,9.95,9.98,982855.3275,6.1595,6.1781,6.1533,6.1719,982855.3275
2007-09-19 10:10:00,9.97,10.01,9.97,9.98,728834.04,6.1657,6.1904,6.1657,6.1719,728834.04
2007-09-19 10:20:00,9.98,10.01,9.98,10.0,664495.4475,6.1719,6.1904,6.1719,6.1842,664495.4475
2007-09-19 10:30:00,10.0,10.01,9.98,9.99,547837.56,6.1842,6.1904,6.1719,6.1781,547837.56
2007-09-19 10:40:00,9.99,10.0,9.97,9.99,1002752.82,6.1781,6.1842,6.1657,6.1781,1002752.82
2007-09-19 10:50:00,9.99,10.05,9.98,10.03,1005883.8975,6.1781,6.2152,6.1719,6.2028,1005883.8975
2007-09-19 11:00:00,10.03,10.04,9.99,10.0,416231.3025,6.2028,6.209,6.1781,6.1842,416231.3025
2007-09-19 11:10:00,10.0,10.03,9.99,10.02,518445.8325,6.1842,6.2028,6.1781,6.1966,518445.8325
2007-09-19 11:20:00,10.02,10.03,9.99,10.0,503901.4725,6.1966,6.2028,6.1781,6.1842,503901.4725
2007-09-19 11:30:00,10.01,10.04,10.0,10.0,312905.745,6.1904,6.209,6.1842,6.1842,312905.745
2007-09-19 11:40:00,10.0,10.02,9.99,10.01,314723.79,6.1842,6.1966,6.1781,6.1904,314723.79
2007-09-19 11:50:00,10.01,10.01,10.0,10.01,201095.9775,6.1904,6.1904,6.1842,6.1904,201095.9775
2007-09-19 12:00:00,10.01,10.03,10.0,10.0,488650.095,6.1904,6.2028,6.1842,6.1842,488650.095
2007-09-19 12:10:00,10.01,10.01,10.0,10.0,149483.7,6.1904,6.1904,6.1842,6.1842,149483.7
2007-09-19 12:20:00,10.01,10.01,9.99,10.01,433300.725,6.1904,6.1904,6.1781,6.1904,433300.725
2007-09-19 12:30:00,10.01,10.01,10.0,10.01,120899.9925,6.1904,6.1904,6.1842,6.1904,120899.9925
2007-09-19 12:40:00,10.01,10.01,9.95,9.98,771255.09,6.1904,6.1904,6.1533,6.1719,771255.09
2007-09-19 12:50:00,9.99,10.0,9.98,10.0,98174.43,6.1781,6.1842,6.1719,6.1842,98174.43
2007-09-19 13:00:00,10.0,10.0,9.96,9.98,499962.375,6.1842,6.1842,6.1595,6.1719,499962.375
2007-09-19 13:10:00,9.99,9.99,9.97,9.99,189480.69,6.1781,6.1781,6.1657,6.1781,189480.69
2007-09-19 13:20:00,9.99,10.0,9.98,10.0,104335.5825,6.1781,6.1842,6.1719,6.1842,104335.5825
2007-09-19 13:30:00,10.0,10.0,9.98,9.99,334318.275,6.1842,6.1842,6.1719,6.1781,334318.275
2007-09-19 13:40:00,9.99,10.0,9.97,10.0,463904.4825,6.1781,6.1842,6.1657,6.1842,463904.4825
2007-09-19 13:50:00,10.0,10.01,9.99,10.01,158068.9125,6.1842,6.1904,6.1781,6.1904,158068.9125
2007-09-19 14:00:00,10.01,10.02,9.98,9.98,281089.9575,6.1904,6.1966,6.1719,6.1719,281089.9575
2007-09-19 14:10:00,9.99,9.99,9.98,9.99,172209.2625,6.1781,6.1781,6.1719,6.1781,172209.2625
2007-09-19 14:20:00,9.99,9.99,9.98,9.99,77266.9125,6.1781,6.1781,6.1719,6.1781,77266.9125
2007-09-19 14:30:00,9.98,10.0,9.98,9.99,130798.2375,6.1719,6.1842,6.1719,6.1781,130798.2375
2007-09-19 14:40:00,10.0,10.0,9.99,9.99,102416.535,6.1842,6.1842,6.1781,6.1781,102416.535
2007-09-19 14:50:00,9.99,10.01,9.99,10.01,207156.1275,6.1781,6.1904,6.1781,6.1904,207156.1275
2007-09-19 15:00:00,10.01,10.04,10.0,10.02,256950.36,6.1904,6.209,6.1842,6.1966,256950.36
2007-09-19 15:10:00,10.02,10.04,10.01,10.02,297250.3575,6.1966,6.209,6.1904,6.1966,297250.3575
2007-09-19 15:20:00,10.01,10.03,10.0,10.0,263212.515,6.1904,6.2028,6.1842,6.1842,263212.515
2007-09-19 15:30:00,10.01,10.02,10.0,10.02,167664.15,6.1904,6.1966,6.1842,6.1966,167664.15
2007-09-19 15:40:00,10.02,10.02,9.99,9.99,234022.7925,6.1966,6.1966,6.1781,6.1781,234022.7925
2007-09-19 15:50:00,9.99,10.01,9.98,10.01,526425.03,6.1781,6.1904,6.1719,6.1904,526425.03
2007-09-20 09:30:00,9.98,9.99,9.89,9.97,378355.365,6.1719,6.1781,6.1162,6.1657,378355.365
2007-09-20 09:40:00,9.98,9.98,9.93,9.95,274827.8025,6.1719,6.1719,6.1409,6.1533,274827.8025
2007-09-20 09:50:00,9.96,10.01,9.96,9.99,274322.79,6.1595,6.1904,6.1595,6.1781,274322.79
2007-09-20 10:00:00,10.0,10.03,9.99,10.03,251597.2275,6.1842,6.2028,6.1781,6.2028,251597.2275
2007-09-20 10:10:00,10.02,10.05,10.02,10.02,263515.5225,6.1966,6.2152,6.1966,6.1966,263515.5225
2007-09-20 10:20:00,10.02,10.04,10.02,10.04,208974.1725,6.1966,6.209,6.1966,6.209,208974.1725
2007-09-20 10:30:00,10.04,10.04,10.02,10.02,263212.515,6.209,6.209,6.1966,6.1966,263212.515
2007-09-20 10:40:00,10.02,10.02,10.01,10.01,167563.1475,6.1966,6.1966,6.1904,6.1904,167563.1475
2007-09-20 10:50:00,10.01,10.02,10.01,10.01,161604.0,6.1904,6.1966,6.1904,6.1904,161604.0
2007-09-20 11:00:00,10.01,10.03,9.99,10.02,382597.47,6.1904,6.2028,6.1781,6.1966,382597.47
2007-09-20 11:10:00,10.02,10.03,10.0,10.0,191399.7375,6.1966,6.2028,6.1842,6.1842,191399.7375
2007-09-20 11:20:00,10.0,10.01,10.0,10.0,94336.335,6.1842,6.1904,6.1842,6.1842,94336.335
2007-09-20 11:30:00,10.0,10.01,9.97,10.0,196550.865,6.1842,6.1904,6.1657,6.1842,196550.865
2007-09-20 11:40:00,9.99,10.0,9.99,9.99,45956.1375,6.1781,6.1842,6.1781,6.1781,45956.1375
2007-09-20 11:50:00,10.0,10.02,9.99,10.0,191096.73,6.1842,6.1966,6.1781,6.1842,191096.73
2007-09-20 12:00:00,10.0,10.03,10.0,10.02,122213.025,6.1842,6.2028,6.1842,6.1966,122213.025
2007-09-20 12:10:00,10.01,10.02,9.98,9.99,196853.8725,6.1904,6.1966,6.1719,6.1781,196853.8725
2007-09-20 12:20:00,10.0,10.0,9.94,9.95,436734.81,6.1842,6.1842,6.1471,6.1533,436734.81
2007-09-20 12:30:00,9.95,9.95,9.92,9.94,268868.655,6.1533,6.1533,6.1348,6.1471,268868.655
2007-09-20 12:40:00,9.95,9.99,9.94,9.99,359568.9,6.1533,6.1781,6.1471,6.1781,359568.9
2007-09-20 12:50:00,9.98,9.99,9.97,9.98,80195.985,6.1719,6.1781,6.1657,6.1719,80195.985
2007-09-20 13:00:00,9.98,10.0,9.98,10.0,137060.3925,6.1719,6.1842,6.1719,6.1842,137060.3925
2007-09-20 13:10:00,10.0,10.01,9.99,10.01,118475.9325,6.1842,6.1904,6.1781,6.1904,118475.9325
2007-09-20 13:20:00,10.01,10.01,9.98,10.0,282503.9925,6.1904,6.1904,6.1719,6.1842,282503.9925
2007-09-20 13:30:00,10.0,10.04,9.99,10.0,257051.3625,6.1842,6.209,6.1781,6.1842,257051.3625
2007-09-20 13:40:00,10.0,10.02,9.99,10.01,314723.79,6.1842,6.1966,6.1781,6.1904,314723.79
2007-09-20 13:50:00,10.01,10.01,9.97,10.0,342297.4725,6.1904,6.1904,6.1657,6.1842,342297.4725
2007-09-20 14:00:00,10.0,10.01,9.99,10.0,282503.9925,6.1842,6.1904,6.1781,6.1842,282503.9925
2007-09-20 14:10:00,10.0,10.02,10.0,10.01,327248.1,6.1842,6.1966,6.1842,6.1904,327248.1
2007-09-20 14:20:00,10.01,10.03,10.0,10.02,344620.53,6.1904,6.2028,6.1842,6.1966,344620.53
2007-09-20 14:30:00,10.02,10.02,9.98,9.99,383001.48,6.1966,6.1966,6.1719,6.1781,383001.48
2007-09-20 14:40:00,9.99,10.01,9.95,9.95,521576.91,6.1781,6.1904,6.1533,6.1533,521576.91
2007-09-20 14:50:00,9.96,10.0,9.95,9.96,374921.28,6.1595,6.1842,6.1533,6.1595,374921.28
2007-09-20 15:00:00,9.96,9.97,9.94,9.96,471984.6825,6.1595,6.1657,6.1471,6.1595,471984.6825
2007-09-20 15:10:00,9.96,9.98,9.93,9.97,395929.8,6.1595,6.1719,6.1409,6.1657,395929.8
2007-09-20 15:20:00,9.96,9.97,9.95,9.95,307754.6175,6.1595,6.1657,6.1533,6.1533,307754.6175
2007-09-20 15:30:00,9.95,9.98,9.94,9.96,558341.82,6.1533,6.1719,6.1471,6.1595,558341.82
2007-09-20 15:40:00,9.96,9.97,9.94,9.97,371689.2,6.1595,6.1657,6.1471,6.1657,371689.2
2007-09-20 15:50:00,9.97,9.99,9.96,9.96,457541.325,6.1657,6.1781,6.1595,6.1595,457541.325
2007-09-21 09:30:00,10.0,10.13,9.99,10.11,437138.82,6.1842,6.2646,6.1781,6.2523,437138.82
2007-09-21 09:40:00,10.11,10.15,10.06,10.08,442491.9525,6.2523,6.277,6.2213,6.2337,442491.9525
2007-09-21 09:50:00,10.08,10.12,10.07,10.1,176451.3675,6.2337,6.2584,6.2275,6.2461,176451.3675
2007-09-21 10:00:00,10.1,10.12,10.1,10.12,148978.6875,6.2461,6.2584,6.2461,6.2584,148978.6875
2007-09-21 10:10:00,10.12,10.14,10.11,10.14,191500.74,6.2584,6.2708,6.2523,6.2708,191500.74
2007-09-21 10:20:00,10.13,10.14,10.1,10.11,213014.2725,6.2646,6.2708,6.2461,6.2523,213014.2725
2007-09-21 10:30:00,10.1,10.12,10.1,10.11,300482.4375,6.2461,6.2584,6.2461,6.2523,300482.4375
2007-09-21 10:40:00,10.12,10.13,10.11,10.13,63429.57,6.2584,6.2646,6.2523,6.2646,63429.57
2007-09-21 10:50:00,10.12,10.13,10.11,10.13,98376.435,6.2584,6.2646,6.2523,6.2646,98376.435
2007-09-21 11:00:00,10.13,10.14,10.12,10.14,211499.235,6.2646,6.2708,6.2584,6.2708,211499.235
2007-09-21 11:10:00,10.14,10.16,10.13,10.14,441077.9175,6.2708,6.2832,6.2646,6.2708,441077.9175
2007-09-21 11:20:00,10.14,10.14,10.13,10.14,76963.905,6.2708,6.2708,6.2646,6.2708,76963.905
2007-09-21 11:30:00,10.13,10.15,10.13,10.15,113021.7975,6.2646,6.277,6.2646,6.277,113021.7975
2007-09-21 11:40:00,10.15,10.15,10.14,10.15,33431.8275,6.277,6.277,6.2708,6.277,33431.8275
2007-09-21 11:50:00,10.15,10.16,10.14,10.16,231295.725,6.277,6.2832,6.2708,6.2832,231295.725
2007-09-21 12:00:00,10.16,10.16,10.13,10.14,133727.31,6.2832,6.2832,6.2646,6.2708,133727.31
2007-09-21 12:10:00,10.14,10.15,10.12,10.12,183420.54,6.2708,6.277,6.2584,6.2584,183420.54
2007-09-21 12:20:00,10.13,10.13,10.12,10.12,85751.1225,6.2646,6.2646,6.2584,6.2584,85751.1225
2007-09-21 12:30:00,10.13,10.16,10.11,10.16,225336.5775,6.2646,6.2832,6.2523,6.2832,225336.5775
2007-09-21 12:40:00,10.15,10.16,10.14,10.15,103527.5625,6.277,6.2832,6.2708,6.277,103527.5625
2007-09-21 12:50:00,10.15,10.15,10.13,10.14,135040.3425,6.277,6.277,6.2646,6.2708,135040.3425
2007-09-21 13:00:00,10.14,10.15,10.14,10.14,119485.9575,6.2708,6.277,6.2708,6.2708,119485.9575
2007-09-21 13:10:00,10.14,10.16,10.14,10.14,220993.47,6.2708,6.2832,6.2708,6.2708,220993.47
2007-09-21 13:20:00,10.15,10.15,10.13,10.13,266141.5875,6.277,6.277,6.2646,6.2646,266141.5875
2007-09-21 13:30:00,10.14,10.15,10.13,10.14,121405.005,6.2708,6.277,6.2646,6.2708,121405.005
2007-09-21 13:40:00,10.15,10.17,10.14,10.17,101507.5125,6.277,6.2894,6.2708,6.2894,101507.5125
2007-09-21 13:50:00,10.17,10.19,10.15,10.17,250385.1975,6.2894,6.3017,6.277,6.2894,250385.1975
2007-09-21 14:00:00,10.17,10.17,10.15,10.16,329066.145,6.2894,6.2894,6.277,6.2832,329066.145
2007-09-21 14:10:00,10.16,10.16,10.15,10.16,188672.67,6.2832,6.2832,6.277,6.2832,188672.67
2007-09-21 14:20:00,10.16,10.17,10.15,10.16,301492.4625,6.2832,6.2894,6.277,6.2832,301492.4625
2007-09-21 14:30:00,10.16,10.17,10.16,10.17,243820.035,6.2832,6.2894,6.2832,6.2894,243820.035
2007-09-21 14:40:00,10.17,10.18,10.13,10.18,668232.54,6.2894,6.2956,6.2646,6.2956,668232.54
2007-09-21 14:50:00,10.18,10.18,10.15,10.17,275231.8125,6.2956,6.2956,6.277,6.2894,275231.8125
2007-09-21 15:00:00,10.17,10.19,10.16,10.18,338257.3725,6.2894,6.3017,6.2832,6.2956,338257.3725
2007-09-21 15:10:00,10.17,10.18,10.17,10.18,208974.1725,6.2894,6.2956,6.2894,6.2956,208974.1725
2007-09-21 15:20:00,10.18,10.19,10.16,10.16,332904.24,6.2956,6.3017,6.2832,6.2832,332904.24
2007-09-21 15:30:00,10.17,10.18,10.16,10.18,152109.765,6.2894,6.2956,6.2832,6.2956,152109.765
2007-09-21 15:40:00,10.17,10.18,10.15,10.16,271393.7175,6.2894,6.2956,6.277,6.2832,271393.7175
2007-09-21 15:50:00,10.16,10.18,10.14,10.17,682675.8975,6.2832,6.2956,6.2708,6.2894,682675.8975
2007-09-24 09:30:00,10.2,10.2,10.15,10.15,387546.5925,6.3079,6.3079,6.277,6.277,387546.5925
2007-09-24 09:40:00,10.15,10.17,10.15,10.17,152008.7625,6.277,6.2894,6.277,6.2894,152008.7625
2007-09-24 09:50:00,10.17,10.18,10.14,10.14,164836.08,6.2894,6.2956,6.2708,6.2708,164836.08
2007-09-24 10:00:00,10.15,10.17,10.14,10.15,130899.24,6.277,6.2894,6.2708,6.277,130899.24
2007-09-24 10:10:00,10.15,10.17,10.14,10.15,159482.9475,6.277,6.2894,6.2708,6.277,159482.9475
2007-09-24 10:20:00,10.16,10.24,10.15,10.24,261798.48,6.2832,6.3327,6.277,6.3327,261798.48
2007-09-24 10:30:00,10.24,10.24,10.2,10.22,175441.3425,6.3327,6.3327,6.3079,6.3203,175441.3425
2007-09-24 10:40:00,10.22,10.22,10.2,10.2,147059.64,6.3203,6.3203,6.3079,6.3079,147059.64
2007-09-24 10:50:00,10.2,10.22,10.19,10.21,147362.6475,6.3079,6.3203,6.3017,6.3141,147362.6475
2007-09-24 11:00:00,10.22,10.23,10.19,10.22,160997.985,6.3203,6.3265,6.3017,6.3203,160997.985
2007-09-24 11:10:00,10.23,10.26,10.21,10.25,462288.4425,6.3265,6.345,6.3141,6.3388,462288.4425
2007-09-24 11:20:00,10.25,10.28,10.24,10.26,332399.2275,6.3388,6.3574,6.3327,6.345,332399.2275
2007-09-24 11:30:00,10.26,10.26,10.25,10.26,74539.845,6.345,6.345,6.3388,6.345,74539.845
2007-09-24 11:40:00,10.26,10.26,10.23,10.26,219579.435,6.345,6.345,6.3265,6.345,219579.435
2007-09-24 11:50:00,10.26,10.27,10.25,10.27,140696.4825,6.345,6.3512,6.3388,6.3512,140696.4825
2007-09-24 12:00:00,10.27,10.28,10.22,10.28,503194.455,6.3512,6.3574,6.3203,6.3574,503194.455
2007-09-24 12:10:00,10.28,10.3,10.23,10.24,390576.6675,6.3574,6.3698,6.3265,6.3327,390576.6675
2007-09-24 12:20:00,10.24,10.24,10.23,10.24,63934.5825,6.3327,6.3327,6.3265,6.3327,63934.5825
2007-09-24 12:30:00,10.24,10.24,10.19,10.21,279978.93,6.3327,6.3327,6.3017,6.3141,279978.93
2007-09-24 12:40:00,10.22,10.22,10.2,10.2,43633.08,6.3203,6.3203,6.3079,6.3079,43633.08
2007-09-24 12:50:00,10.2,10.22,10.18,10.21,179481.4425,6.3079,6.3203,6.2956,6.3141,179481.4425
2007-09-24 13:00:00,10.21,10.21,10.2,10.21,87569.1675,6.3141,6.3141,6.3079,6.3141,87569.1675
2007-09-24 13:10:00,10.21,10.21,10.17,10.19,365225.04,6.3141,6.3141,6.2894,6.3017,365225.04
2007-09-24 13:20:00,10.19,10.2,10.18,10.2,208772.1675,6.3017,6.3079,6.2956,6.3079,208772.1675
2007-09-24 13:30:00,10.2,10.21,10.18,10.19,325026.045,6.3079,6.3141,6.2956,6.3017,325026.045
2007-09-24 13:40:00,10.19,10.2,10.18,10.18,248062.14,6.3017,6.3079,6.2956,6.2956,248062.14
2007-09-24 13:50:00,10.19,10.2,10.18,10.2,357346.845,6.3017,6.3079,6.2956,6.3079,357346.845
2007-09-24 14:00:00,10.2,10.21,10.18,10.19,640759.86,6.3079,6.3141,6.2956,6.3017,640759.86
2007-09-24 14:10:00,10.19,10.2,10.18,10.19,353609.7525,6.3017,6.3079,6.2956,6.3017,353609.7525
2007-09-24 14:20:00,10.19,10.19,10.16,10.17,179178.435,6.3017,6.3017,6.2832,6.2894,179178.435
2007-09-24 14:30:00,10.18,10.18,10.15,10.15,416332.305,6.2956,6.2956,6.277,6.277,416332.305
2007-09-24 14:40:00,10.15,10.17,10.12,10.16,515415.7575,6.277,6.2894,6.2584,6.2832,515415.7575
2007-09-24 14:50:00,10.16,10.18,10.15,10.17,424109.4975,6.2832,6.2956,6.277,6.2894,424109.4975
2007-09-24 15:00:00,10.19,10.19,10.16,10.18,460470.3975,6.3017,6.3017,6.2832,6.2956,460470.3975
2007-09-24 15:10:00,10.18,10.18,10.16,10.18,427442.58,6.2956,6.2956,6.2832,6.2956,427442.58
2007-09-24 15:20:00,10.17,10.2,10.17,10.18,336843.3375,6.2894,6.3079,6.2894,6.2956,336843.3375
2007-09-24 15:30:00,10.17,10.18,10.16,10.16,204126.0525,6.2894,6.2956,6.2832,6.2832,204126.0525
2007-09-24 15:40:00,10.17,10.19,10.16,10.19,267151.6125,6.2894,6.3017,6.2832,6.3017,267151.6125
2007-09-24 15:50:00,10.19,10.19,10.15,10.16,538747.335,6.3017,6.3017,6.277,6.2832,538747.335
2007-09-25 09:30:00,10.1,10.12,10.08,10.09,286948.1025,6.2461,6.2584,6.2337,6.2399,286948.1025
2007-09-25 09:40:00,10.09,10.1,10.05,10.06,268262.64,6.2399,6.2461,6.2152,6.2213,268262.64
2007-09-25 09:50:00,10.06,10.07,10.02,10.04,382092.4575,6.2213,6.2275,6.1966,6.209,382092.4575
2007-09-25 10:00:00,10.04,10.04,9.98,10.03,915284.655,6.209,6.209,6.1719,6.2028,915284.655
2007-09-25 10:10:00,10.02,10.05,9.98,10.02,639143.82,6.1966,6.2152,6.1719,6.1966,639143.82
2007-09-25 10:20:00,10.03,10.04,10.01,10.02,543292.4475,6.2028,6.209,6.1904,6.1966,543292.4475
2007-09-25 10:30:00,10.02,10.04,10.01,10.04,593288.685,6.1966,6.209,6.1904,6.209,593288.685
2007-09-25 10:40:00,10.04,10.05,10.02,10.03,431381.6775,6.209,6.2152,6.1966,6.2028,431381.6775
2007-09-25 10:50:00,10.02,10.03,10.01,10.01,307350.6075,6.1966,6.2028,6.1904,6.1904,307350.6075
2007-09-25 11:00:00,10.02,10.03,10.0,10.02,478246.8375,6.1966,6.2028,6.1842,6.1966,478246.8375
2007-09-25 11:10:00,10.02,10.03,10.01,10.03,163624.05,6.1966,6.2028,6.1904,6.2028,163624.05
2007-09-25 11:20:00,10.02,10.03,9.99,10.0,274221.7875,6.1966,6.2028,6.1781,6.1842,274221.7875
2007-09-25 11:30:00,10.0,10.01,9.98,10.0,476832.8025,6.1842,6.1904,6.1719,6.1842,476832.8025
2007-09-25 11:40:00,10.0,10.0,9.99,10.0,35148.87,6.1842,6.1842,6.1781,6.1842,35148.87
2007-09-25 11:50:00,10.0,10.01,9.99,10.01,220185.45,6.1842,6.1904,6.1781,6.1904,220185.45
2007-09-25 12:00:00,10.0,10.01,9.99,9.99,339166.395,6.1842,6.1904,6.1781,6.1781,339166.395
2007-09-25 12:10:00,10.0,10.0,9.99,10.0,221801.49,6.1842,6.1842,6.1781,6.1842,221801.49
2007-09-25 12:20:00,10.0,10.01,9.99,10.01,267858.63,6.1842,6.1904,6.1781,6.1904,267858.63
2007-09-25 12:30:00,10.0,10.01,10.0,10.01,132313.275,6.1842,6.1904,6.1842,6.1904,132313.275
2007-09-25 12:40:00,10.01,10.01,10.0,10.01,173421.2925,6.1904,6.1904,6.1842,6.1904,173421.2925
2007-09-25 12:50:00,10.0,10.01,10.0,10.01,71004.7575,6.1842,6.1904,6.1842,6.1904,71004.7575
2007-09-25 13:00:00,10.01,10.01,9.99,10.01,681059.8575,6.1904,6.1904,6.1781,6.1904,681059.8575
2007-09-25 13:10:00,10.01,10.02,10.0,10.01,251092.215,6.1904,6.1966,6.1842,6.1904,251092.215
2007-09-25 13:20:00,10.01,10.03,10.0,10.02,444107.9925,6.1904,6.2028,6.1842,6.1966,444107.9925
2007-09-25 13:30:00,10.02,10.02,10.01,10.01,45855.135,6.1966,6.1966,6.1904,6.1904,45855.135
2007-09-25 13:40:00,10.01,10.03,10.01,10.03,235638.8325,6.1904,6.2028,6.1904,6.2028,235638.8325
2007-09-25 13:50:00,10.03,10.03,10.02,10.02,68883.705,6.2028,6.2028,6.1966,6.1966,68883.705
2007-09-25 14:00:00,10.03,10.03,10.0,10.0,235840.8375,6.2028,6.2028,6.1842,6.1842,235840.8375
2007-09-25 14:10:00,10.01,10.02,10.0,10.02,171906.255,6.1904,6.1966,6.1842,6.1966,171906.255
2007-09-25 14:20:00,10.01,10.03,10.01,10.02,231194.7225,6.1904,6.2028,6.1904,6.1966,231194.7225
2007-09-25 14:30:00,10.03,10.03,10.02,10.03,89791.2225,6.2028,6.2028,6.1966,6.2028,89791.2225
2007-09-25 14:40:00,10.02,10.04,10.02,10.02,235638.8325,6.1966,6.209,6.1966,6.1966,235638.8325
2007-09-25 14:50:00,10.02,10.03,10.01,10.02,165442.095,6.1966,6.2028,6.1904,6.1966,165442.095
2007-09-25 15:00:00,10.02,10.02,10.01,10.02,100295.4825,6.1966,6.1966,6.1904,6.1966,100295.4825
2007-09-25 15:10:00,10.01,10.02,10.01,10.02,115041.8475,6.1904,6.1966,6.1904,6.1966,115041.8475
2007-09-25 15:20:00,10.01,10.02,9.98,9.98,517536.81,6.1904,6.1966,6.1719,6.1719,517536.81
2007-09-25 15:30:00,9.99,10.0,9.96,9.98,1329091.8975,6.1781,6.1842,6.1595,6.1719,1329091.8975
2007-09-25 15:40:00,9.99,10.03,9.98,10.0,1118097.675,6.1781,6.2028,6.1719,6.1842,1118097.675
2007-09-25 15:50:00,10.0,10.02,9.99,10.02,1205868.8475,6.1842,6.1966,6.1781,6.1966,1205868.8475
2007-09-26 09:30:00,10.09,10.14,10.06,10.14,347953.6125,6.2399,6.2708,6.2213,6.2708,347953.6125
2007-09-26 09:40:00,10.14,10.17,10.11,10.12,325430.055,6.2708,6.2894,6.2523,6.2584,325430.055
2007-09-26 09:50:00,10.11,10.14,10.11,10.13,190591.7175,6.2523,6.2708,6.2523,6.2646,190591.7175
2007-09-26 10:00:00,10.13,10.14,10.12,10.12,111607.7625,6.2646,6.2708,6.2584,6.2584,111607.7625
2007-09-26 10:10:00,10.12,10.16,10.12,10.15,368356.1175,6.2584,6.2832,6.2584,6.277,368356.1175
2007-09-26 10:20:00,10.15,10.19,10.13,10.18,565917.0075,6.277,6.3017,6.2646,6.2956,565917.0075
2007-09-26 10:30:00,10.18,10.18,10.16,10.18,73731.825,6.2956,6.2956,6.2832,6.2956,73731.825
2007-09-26 10:40:00,10.17,10.18,10.13,10.13,301795.47,6.2894,6.2956,6.2646,6.2646,301795.47
2007-09-26 10:50:00,10.12,10.14,10.12,10.12,210085.2,6.2584,6.2708,6.2584,6.2584,210085.2
2007-09-26 11:00:00,10.12,10.14,10.12,10.12,308966.6475,6.2584,6.2708,6.2584,6.2584,308966.6475
2007-09-26 11:10:00,10.12,10.14,10.07,10.08,636618.7575,6.2584,6.2708,6.2275,6.2337,636618.7575
2007-09-26 11:20:00,10.08,10.11,10.02,10.06,809333.0325,6.2337,6.2523,6.1966,6.2213,809333.0325
2007-09-26 11:30:00,10.06,10.07,10.03,10.03,187056.63,6.2213,6.2275,6.2028,6.2028,187056.63
2007-09-26 11:40:00,10.04,10.05,10.02,10.04,317652.8625,6.209,6.2152,6.1966,6.209,317652.8625
2007-09-26 11:50:00,10.03,10.05,9.98,10.0,974977.1325,6.2028,6.2152,6.1719,6.1842,974977.1325
2007-09-26 12:00:00,10.0,10.01,9.98,9.99,564906.9825,6.1842,6.1904,6.1719,6.1781,564906.9825
2007-09-26 12:10:00,10.0,10.0,9.99,10.0,76357.89,6.1842,6.1842,6.1781,6.1842,76357.89
2007-09-26 12:20:00,10.0,10.0,9.99,10.0,38077.9425,6.1842,6.1842,6.1781,6.1842,38077.9425
2007-09-26 12:30:00,10.0,10.01,9.99,10.01,270787.7025,6.1842,6.1904,6.1781,6.1904,270787.7025
2007-09-26 12:40:00,10.02,10.02,10.0,10.0,50804.2575,6.1966,6.1966,6.1842,6.1842,50804.2575
2007-09-26 12:50:00,10.01,10.01,10.0,10.0,166351.1175,6.1904,6.1904,6.1842,6.1842,166351.1175
2007-09-26 13:00:00,10.0,10.03,9.99,10.02,251395.2225,6.1842,6.2028,6.1781,6.1966,251395.2225
2007-09-26 13:10:00,10.02,10.02,10.0,10.01,93831.3225,6.1966,6.1966,6.1842,6.1904,93831.3225
2007-09-26 13:20:00,10.01,10.01,9.99,10.0,258667.4025,6.1904,6.1904,6.1781,6.1842,258667.4025
2007-09-26 13:30:00,10.0,10.02,9.99,10.02,125748.1125,6.1842,6.1966,6.1781,6.1966,125748.1125
2007-09-26 13:40:00,10.01,10.03,9.98,9.99,205439.085,6.1904,6.2028,6.1719,6.1781,205439.085
2007-09-26 13:50:00,9.99,10.01,9.95,9.96,239072.9175,6.1781,6.1904,6.1533,6.1595,239072.9175
2007-09-26 14:00:00,9.96,9.99,9.96,9.98,122314.0275,6.1595,6.1781,6.1595,6.1719,122314.0275
2007-09-26 14:10:00,9.99,10.01,9.97,9.98,171502.245,6.1781,6.1904,6.1657,6.1719,171502.245
2007-09-26 14:20:00,9.99,10.0,9.98,10.0,121405.005,6.1781,6.1842,6.1719,6.1842,121405.005
2007-09-26 14:30:00,10.0,10.0,9.98,9.99,174027.3075,6.1842,6.1842,6.1719,6.1781,174027.3075
2007-09-26 14:40:00,9.98,9.99,9.94,9.96,992551.5675,6.1719,6.1781,6.1471,6.1595,992551.5675
2007-09-26 14:50:00,9.96,9.98,9.96,9.96,386435.565,6.1595,6.1719,6.1595,6.1595,386435.565
2007-09-26 15:00:00,9.96,9.97,9.94,9.95,492488.19,6.1595,6.1657,6.1471,6.1533,492488.19
2007-09-26 15:10:00,9.95,9.96,9.94,9.95,350175.6675,6.1533,6.1595,6.1471,6.1533,350175.6675
2007-09-26 15:20:00,9.95,9.96,9.9,9.92,1275863.58,6.1533,6.1595,6.1224,6.1348,1275863.58
2007-09-26 15:30:00,9.93,9.96,9.91,9.96,715501.71,6.1409,6.1595,6.1286,6.1595,715501.71
2007-09-26 15:40:00,9.96,9.98,9.94,9.96,387243.585,6.1595,6.1719,6.1471,6.1595,387243.585
2007-09-26 15:50:00,9.96,9.96,9.93,9.95,237052.8675,6.1595,6.1595,6.1409,6.1533,237052.8675
2007-09-27 09:30:00,10.13,10.2,10.08,10.2,441986.94,6.2646,6.3079,6.2337,6.3079,441986.94
2007-09-27 09:40:00,10.2,10.25,10.12,10.12,422695.4625,6.3079,6.3388,6.2584,6.2584,422695.4625
2007-09-27 09:50:00,10.12,10.13,10.09,10.09,612580.1625,6.2584,6.2646,6.2399,6.2399,612580.1625
2007-09-27 10:00:00,10.09,10.14,10.09,10.12,219074.4225,6.2399,6.2708,6.2399,6.2584,219074.4225
2007-09-27 10:10:00,10.12,10.12,10.08,10.1,684291.9375,6.2584,6.2584,6.2337,6.2461,684291.9375
2007-09-27 10:20:00,10.11,10.15,10.11,10.12,304320.5325,6.2523,6.277,6.2523,6.2584,304320.5325
2007-09-27 10:30:00,10.12,10.17,10.11,10.15,350882.685,6.2584,6.2894,6.2523,6.277,350882.685
2007-09-27 10:40:00,10.15,10.17,10.14,10.16,686210.985,6.277,6.2894,6.2708,6.2832,686210.985
2007-09-27 10:50:00,10.15,10.16,10.15,10.15,53935.335,6.277,6.2832,6.277,6.277,53935.335
2007-09-27 11:00:00,10.15,10.16,10.15,10.16,63833.58,6.277,6.2832,6.277,6.2832,63833.58
2007-09-27 11:10:00,10.15,10.17,10.13,10.15,567331.0425,6.277,6.2894,6.2646,6.277,567331.0425
2007-09-27 11:20:00,10.15,10.15,10.11,10.11,102416.535,6.277,6.277,6.2523,6.2523,102416.535
2007-09-27 11:30:00,10.11,10.12,10.1,10.11,51713.28,6.2523,6.2584,6.2461,6.2523,51713.28
2007-09-27 11:40:00,10.12,10.12,10.11,10.11,22725.5625,6.2584,6.2584,6.2523,6.2523,22725.5625
2007-09-27 11:50:00,10.12,10.14,10.11,10.14,101103.5025,6.2584,6.2708,6.2523,6.2708,101103.5025
2007-09-27 12:00:00,10.13,10.16,10.12,10.13,174734.325,6.2646,6.2832,6.2584,6.2646,174734.325
2007-09-27 12:10:00,10.13,10.13,10.11,10.11,28381.7025,6.2646,6.2646,6.2523,6.2523,28381.7025
2007-09-27 12:20:00,10.11,10.12,10.08,10.08,215640.3375,6.2523,6.2584,6.2337,6.2337,215640.3375
2007-09-27 12:30:00,10.09,10.11,10.08,10.1,121101.9975,6.2399,6.2523,6.2337,6.2461,121101.9975
2007-09-27 12:40:00,10.11,10.11,10.09,10.1,81913.0275,6.2523,6.2523,6.2399,6.2461,81913.0275
2007-09-27 12:50:00,10.09,10.1,10.09,10.09,35653.8825,6.2399,6.2461,6.2399,6.2399,35653.8825
2007-09-27 13:00:00,10.09,10.11,10.09,10.11,212307.255,6.2399,6.2523,6.2399,6.2523,212307.255
2007-09-27 13:10:00,10.11,10.13,10.11,10.12,190389.7125,6.2523,6.2646,6.2523,6.2584,190389.7125
2007-09-27 13:20:00,10.12,10.12,10.09,10.1,165240.09,6.2584,6.2584,6.2399,6.2461,165240.09
2007-09-27 13:30:00,10.1,10.12,10.09,10.1,355326.795,6.2461,6.2584,6.2399,6.2461,355326.795
2007-09-27 13:40:00,10.1,10.11,10.1,10.1,31512.78,6.2461,6.2523,6.2461,6.2461,31512.78
2007-09-27 13:50:00,10.1,10.11,10.08,10.1,320480.9325,6.2461,6.2523,6.2337,6.2461,320480.9325
2007-09-27 14:00:00,10.09,10.11,10.09,10.09,243719.0325,6.2399,6.2523,6.2399,6.2399,243719.0325
2007-09-27 14:10:00,10.1,10.1,10.08,10.09,137969.415,6.2461,6.2461,6.2337,6.2399,137969.415
2007-09-27 14:20:00,10.09,10.1,10.07,10.08,291493.215,6.2399,6.2461,6.2275,6.2337,291493.215
2007-09-27 14:30:00,10.09,10.09,10.06,10.08,351286.695,6.2399,6.2399,6.2213,6.2337,351286.695
2007-09-27 14:40:00,10.07,10.09,10.07,10.08,199075.9275,6.2275,6.2399,6.2275,6.2337,199075.9275
2007-09-27 14:50:00,10.08,10.1,10.07,10.09,727420.005,6.2337,6.2461,6.2275,6.2399,727420.005
2007-09-27 15:00:00,10.09,10.11,10.08,10.09,215438.3325,6.2399,6.2523,6.2337,6.2399,215438.3325
2007-09-27 15:10:00,10.09,10.13,10.09,10.12,220791.465,6.2399,6.2646,6.2399,6.2584,220791.465
2007-09-27 15:20:00,10.12,10.2,10.11,10.16,856501.2,6.2584,6.3079,6.2523,6.2832,856501.2
2007-09-27 15:30:00,10.16,10.17,10.14,10.15,263414.52,6.2832,6.2894,6.2708,6.277,263414.52
2007-09-27 15:40:00,10.16,10.19,10.15,10.18,280988.955,6.2832,6.3017,6.277,6.2956,280988.955
2007-09-27 15:50:00,10.17,10.2,10.15,10.2,680958.855,6.2894,6.3079,6.277,6.3079,680958.855
2007-09-28 09:30:00,10.16,10.19,10.11,10.12,505214.505,6.2832,6.3017,6.2523,6.2584,505214.505
2007-09-28 09:40:00,10.12,10.15,10.1,10.15,162412.02,6.2584,6.277,6.2461,6.277,162412.02
2007-09-28 09:50:00,10.15,10.15,10.1,10.13,274423.7925,6.277,6.277,6.2461,6.2646,274423.7925
2007-09-28 10:00:00,10.12,10.15,10.1,10.1,261697.4775,6.2584,6.277,6.2461,6.2461,261697.4775
2007-09-28 10:10:00,10.1,10.12,10.09,10.11,305431.56,6.2461,6.2584,6.2399,6.2523,305431.56
2007-09-28 10:20:00,10.11,10.12,10.09,10.09,185743.5975,6.2523,6.2584,6.2399,6.2399,185743.5975
2007-09-28 10:30:00,10.1,10.1,10.06,10.06,273918.78,6.2461,6.2461,6.2213,6.2213,273918.78
2007-09-28 10:40:00,10.07,10.07,10.05,10.05,76862.9025,6.2275,6.2275,6.2152,6.2152,76862.9025
2007-09-28 10:50:00,10.06,10.07,10.05,10.07,92922.3,6.2213,6.2275,6.2152,6.2275,92922.3
2007-09-28 11:00:00,10.07,10.07,10.05,10.06,90700.245,6.2275,6.2275,6.2152,6.2213,90700.245
2007-09-28 11:10:00,10.06,10.06,10.03,10.05,220892.4675,6.2213,6.2213,6.2028,6.2152,220892.4675
2007-09-28 11:20:00,10.05,10.07,10.04,10.04,96558.39,6.2152,6.2275,6.209,6.209,96558.39
2007-09-28 11:30:00,10.05,10.07,10.03,10.06,159381.945,6.2152,6.2275,6.2028,6.2213,159381.945
2007-09-28 11:40:00,10.06,10.08,10.06,10.07,121506.0075,6.2213,6.2337,6.2213,6.2275,121506.0075
2007-09-28 11:50:00,10.08,10.08,10.05,10.07,113425.8075,6.2337,6.2337,6.2152,6.2275,113425.8075
2007-09-28 12:00:00,10.06,10.08,10.05,10.06,133929.315,6.2213,6.2337,6.2152,6.2213,133929.315
2007-09-28 12:10:00,10.06,10.07,10.01,10.01,89892.225,6.2213,6.2275,6.1904,6.1904,89892.225
2007-09-28 12:20:00,10.02,10.04,10.01,10.03,132818.2875,6.1966,6.209,6.1904,6.2028,132818.2875
2007-09-28 12:30:00,10.03,10.04,10.01,10.02,57773.43,6.2028,6.209,6.1904,6.1966,57773.43
2007-09-28 12:40:00,10.02,10.04,10.01,10.04,95548.365,6.1966,6.209,6.1904,6.209,95548.365
2007-09-28 12:50:00,10.03,10.04,10.02,10.02,75246.8625,6.2028,6.209,6.1966,6.1966,75246.8625
2007-09-28 13:00:00,10.02,10.04,10.02,10.04,112920.795,6.1966,6.209,6.1966,6.209,112920.795
2007-09-28 13:10:00,10.04,10.06,10.03,10.04,167866.155,6.209,6.2213,6.2028,6.209,167866.155
2007-09-28 13:20:00,10.04,10.04,10.02,10.04,91003.2525,6.209,6.209,6.1966,6.209,91003.2525
2007-09-28 13:30:00,10.03,10.05,10.03,10.04,187561.6425,6.2028,6.2152,6.2028,6.209,187561.6425
2007-09-28 13:40:00,10.04,10.05,10.04,10.05,102416.535,6.209,6.2152,6.209,6.2152,102416.535
2007-09-28 13:50:00,10.04,10.06,10.03,10.05,150291.72,6.209,6.2213,6.2028,6.2152,150291.72
2007-09-28 14:00:00,10.06,10.06,10.04,10.05,231901.74,6.2213,6.2213,6.209,6.2152,231901.74
2007-09-28 14:10:00,10.05,10.05,10.03,10.04,133323.3,6.2152,6.2152,6.2028,6.209,133323.3
2007-09-28 14:20:00,10.04,10.06,10.02,10.04,170189.2125,6.209,6.2213,6.1966,6.209,170189.2125
2007-09-28 14:30:00,10.05,10.05,10.03,10.04,133020.2925,6.2152,6.2152,6.2028,6.209,133020.2925
2007-09-28 14:40:00,10.04,10.04,10.03,10.04,101810.52,6.209,6.209,6.2028,6.209,101810.52
2007-09-28 14:50:00,10.03,10.04,10.03,10.04,98275.4325,6.2028,6.209,6.2028,6.209,98275.4325
2007-09-28 15:00:00,10.04,10.05,10.02,10.02,444916.0125,6.209,6.2152,6.1966,6.1966,444916.0125
2007-09-28 15:10:00,10.03,10.03,10.01,10.01,254829.3075,6.2028,6.2028,6.1904,6.1904,254829.3075
2007-09-28 15:20:00,10.01,10.03,10.01,10.02,234527.805,6.1904,6.2028,6.1904,6.1966,234527.805
2007-09-28 15:30:00,10.02,10.02,10.01,10.01,301492.4625,6.1966,6.1966,6.1904,6.1904,301492.4625
2007-09-28 15:40:00,10.01,10.04,10.01,10.02,578037.3075,6.1904,6.209,6.1904,6.1966,578037.3075
2007-09-28 15:50:00,10.01,10.03,10.01,10.03,540767.385,6.1904,6.2028,6.1904,6.2028,540767.385
2007-10-01 09:30:00,10.1,10.2,10.08,10.2,399969.9,6.2461,6.3079,6.2337,6.3079,399969.9
2007-10-01 09:40:00,10.19,10.23,10.17,10.22,589753.5975,6.3017,6.3265,6.2894,6.3203,589753.5975
2007-10-01 09:50:00,10.23,10.23,10.18,10.19,150594.7275,6.3265,6.3265,6.2956,6.3017,150594.7275
2007-10-01 10:00:00,10.18,10.21,10.16,10.2,219781.44,6.2956,6.3141,6.2832,6.3079,219781.44
2007-10-01 10:10:00,10.2,10.2,10.18,10.2,128677.185,6.3079,6.3079,6.2956,6.3079,128677.185
2007-10-01 10:20:00,10.2,10.23,10.19,10.21,332702.235,6.3079,6.3265,6.3017,6.3141,332702.235
2007-10-01 10:30:00,10.22,10.24,10.21,10.24,358760.88,6.3203,6.3327,6.3141,6.3327,358760.88
2007-10-01 10:40:00,10.25,10.25,10.23,10.25,233921.79,6.3388,6.3388,6.3265,6.3388,233921.79
2007-10-01 10:50:00,10.25,10.25,10.22,10.25,351791.7075,6.3388,6.3388,6.3203,6.3388,351791.7075
2007-10-01 11:00:00,10.25,10.26,10.23,10.26,193722.795,6.3388,6.345,6.3265,6.345,193722.795
2007-10-01 11:10:00,10.26,10.26,10.24,10.26,86256.135,6.345,6.345,6.3327,6.345,86256.135
2007-10-01 11:20:00,10.25,10.26,10.24,10.25,146453.625,6.3388,6.345,6.3327,6.3388,146453.625
2007-10-01 11:30:00,10.25,10.27,10.25,10.26,179279.4375,6.3388,6.3512,6.3388,6.345,179279.4375
2007-10-01 11:40:00,10.27,10.28,10.26,10.28,195843.8475,6.3512,6.3574,6.345,6.3574,195843.8475
2007-10-01 11:50:00,10.27,10.37,10.27,10.36,720854.8425,6.3512,6.4131,6.3512,6.4069,720854.8425
2007-10-01 12:00:00,10.37,10.37,10.34,10.35,513900.72,6.4131,6.4131,6.3945,6.4007,513900.72
2007-10-01 12:10:00,10.34,10.37,10.34,10.36,253314.27,6.3945,6.4131,6.3945,6.4069,253314.27
2007-10-01 12:20:00,10.36,10.39,10.35,10.39,208671.165,6.4069,6.4254,6.4007,6.4254,208671.165
2007-10-01 12:30:00,10.39,10.39,10.35,10.36,190187.7075,6.4254,6.4254,6.4007,6.4069,190187.7075
2007-10-01 12:40:00,10.36,10.37,10.35,10.35,158270.9175,6.4069,6.4131,6.4007,6.4007,158270.9175
2007-10-01 12:50:00,10.35,10.36,10.34,10.36,123223.05,6.4007,6.4069,6.3945,6.4069,123223.05
2007-10-01 13:00:00,10.35,10.37,10.35,10.37,87973.1775,6.4007,6.4131,6.4007,6.4131,87973.1775
2007-10-01 13:10:00,10.37,10.39,10.36,10.39,117566.91,6.4131,6.4254,6.4069,6.4254,117566.91
2007-10-01 13:20:00,10.39,10.39,10.36,10.37,169684.2,6.4254,6.4254,6.4069,6.4131,169684.2
2007-10-01 13:30:00,10.38,10.39,10.38,10.38,92114.28,6.4192,6.4254,6.4192,6.4192,92114.28
2007-10-01 13:40:00,10.39,10.4,10.38,10.38,219882.4425,6.4254,6.4316,6.4192,6.4192,219882.4425
2007-10-01 13:50:00,10.39,10.39,10.38,10.38,77468.9175,6.4254,6.4254,6.4192,6.4192,77468.9175
2007-10-01 14:00:00,10.39,10.43,10.38,10.43,682473.8925,6.4254,6.4502,6.4192,6.4502,682473.8925
2007-10-01 14:10:00,10.43,10.43,10.4,10.41,186248.61,6.4502,6.4502,6.4316,6.4378,186248.61
2007-10-01 14:20:00,10.41,10.41,10.39,10.41,164432.07,6.4378,6.4378,6.4254,6.4378,164432.07
2007-10-01 14:30:00,10.41,10.43,10.4,10.42,113627.8125,6.4378,6.4502,6.4316,6.444,113627.8125
2007-10-01 14:40:00,10.42,10.44,10.41,10.43,169280.19,6.444,6.4563,6.4378,6.4502,169280.19
2007-10-01 14:50:00,10.44,10.44,10.39,10.4,358760.88,6.4563,6.4563,6.4254,6.4316,358760.88
2007-10-01 15:00:00,10.39,10.42,10.36,10.4,328056.12,6.4254,6.444,6.4069,6.4316,328056.12
2007-10-01 15:10:00,10.4,10.4,10.34,10.36,263313.5175,6.4316,6.4316,6.3945,6.4069,263313.5175
2007-10-01 15:20:00,10.37,10.38,10.34,10.34,339570.405,6.4131,6.4192,6.3945,6.3945,339570.405
2007-10-01 15:30:00,10.34,10.36,10.31,10.34,290382.1875,6.3945,6.4069,6.3759,6.3945,290382.1875
2007-10-01 15:40:00,10.33,10.34,10.3,10.32,325632.06,6.3883,6.3945,6.3698,6.3821,325632.06
2007-10-01 15:50:00,10.32,10.36,10.31,10.33,779032.2825,6.3821,6.4069,6.3759,6.3883,779032.2825
2007-10-02 09:30:00,10.35,10.45,10.33,10.38,739439.3025,6.4007,6.4625,6.3883,6.4192,739439.3025
2007-10-02 09:40:00,10.37,10.42,10.36,10.4,585309.4875,6.4131,6.444,6.4069,6.4316,585309.4875
2007-10-02 09:50:00,10.39,10.4,10.39,10.39,116657.8875,6.4254,6.4316,6.4254,6.4254,116657.8875
2007-10-02 10:00:00,10.39,10.39,10.32,10.38,392394.7125,6.4254,6.4254,6.3821,6.4192,392394.7125
2007-10-02 10:10:00,10.38,10.43,10.37,10.4,579451.3425,6.4192,6.4502,6.4131,6.4316,579451.3425
2007-10-02 10:20:00,10.4,10.4,10.37,10.38,893973.1275,6.4316,6.4316,6.4131,6.4192,893973.1275
2007-10-02 10:30:00,10.38,10.38,10.33,10.34,345832.56,6.4192,6.4192,6.3883,6.3945,345832.56
2007-10-02 10:40:00,10.35,10.35,10.33,10.34,184935.5775,6.4007,6.4007,6.3883,6.3945,184935.5775
2007-10-02 10:50:00,10.33,10.37,10.31,10.36,363507.9975,6.3883,6.4131,6.3759,6.4069,363507.9975
2007-10-02 11:00:00,10.37,10.37,10.33,10.34,291998.2275,6.4131,6.4131,6.3883,6.3945,291998.2275
2007-10-02 11:10:00,10.33,10.35,10.31,10.32,371487.195,6.3883,6.4007,6.3759,6.3821,371487.195
2007-10-02 11:20:00,10.32,10.38,10.32,10.37,251193.2175,6.3821,6.4192,6.3821,6.4131,251193.2175
2007-10-02 11:30:00,10.37,10.37,10.35,10.36,109385.7075,6.4131,6.4131,6.4007,6.4069,109385.7075
2007-10-02 11:40:00,10.35,10.38,10.35,10.35,275029.8075,6.4007,6.4192,6.4007,6.4007,275029.8075
2007-10-02 11:50:00,10.35,10.37,10.33,10.35,237860.8875,6.4007,6.4131,6.3883,6.4007,237860.8875
2007-10-02 12:00:00,10.34,10.36,10.34,10.35,90902.25,6.3945,6.4069,6.3945,6.4007,90902.25
2007-10-02 12:10:00,10.35,10.35,10.33,10.33,124738.0875,6.4007,6.4007,6.3883,6.3883,124738.0875
2007-10-02 12:20:00,10.34,10.34,10.33,10.34,48380.1975,6.3945,6.3945,6.3883,6.3945,48380.1975
2007-10-02 12:30:00,10.34,10.35,10.33,10.35,99790.47,6.3945,6.4007,6.3883,6.4007,99790.47
2007-10-02 12:40:00,10.34,10.36,10.34,10.36,91407.2625,6.3945,6.4069,6.3945,6.4069,91407.2625
2007-10-02 12:50:00,10.35,10.37,10.34,10.36,422291.4525,6.4007,6.4131,6.3945,6.4069,422291.4525
2007-10-02 13:00:00,10.36,10.37,10.36,10.36,71105.76,6.4069,6.4131,6.4069,6.4069,71105.76
2007-10-02 13:10:00,10.36,10.38,10.36,10.36,186551.6175,6.4069,6.4192,6.4069,6.4069,186551.6175
2007-10-02 13:20:00,10.36,10.4,10.36,10.36,312703.74,6.4069,6.4316,6.4069,6.4069,312703.74
2007-10-02 13:30:00,10.36,10.38,10.36,10.36,139484.4525,6.4069,6.4192,6.4069,6.4069,139484.4525
2007-10-02 13:40:00,10.36,10.38,10.36,10.36,142211.52,6.4069,6.4192,6.4069,6.4069,142211.52
2007-10-02 13:50:00,10.36,10.4,10.36,10.39,190894.725,6.4069,6.4316,6.4069,6.4254,190894.725
2007-10-02 14:00:00,10.39,10.42,10.39,10.4,111506.76,6.4254,6.444,6.4254,6.4316,111506.76
2007-10-02 14:10:00,10.4,10.42,10.4,10.4,150897.735,6.4316,6.444,6.4316,6.4316,150897.735
2007-10-02 14:20:00,10.4,10.41,10.39,10.4,142615.53,6.4316,6.4378,6.4254,6.4316,142615.53
2007-10-02 14:30:00,10.4,10.41,10.4,10.4,102113.5275,6.4316,6.4378,6.4316,6.4316,102113.5275
2007-10-02 14:40:00,10.4,10.42,10.4,10.41,124738.0875,6.4316,6.444,6.4316,6.4378,124738.0875
2007-10-02 14:50:00,10.41,10.42,10.4,10.41,106456.635,6.4378,6.444,6.4316,6.4378,106456.635
2007-10-02 15:00:00,10.42,10.42,10.39,10.41,220387.455,6.444,6.444,6.4254,6.4378,220387.455
2007-10-02 15:10:00,10.41,10.42,10.39,10.39,253920.285,6.4378,6.444,6.4254,6.4254,253920.285
2007-10-02 15:20:00,10.39,10.43,10.39,10.42,259778.43,6.4254,6.4502,6.4254,6.444,259778.43
2007-10-02 15:30:00,10.42,10.43,10.4,10.42,182107.5075,6.444,6.4502,6.4316,6.444,182107.5075
2007-10-02 15:40:00,10.41,10.45,10.41,10.42,448148.0925,6.4378,6.4625,6.4378,6.444,448148.0925
2007-10-02 15:50:00,10.42,10.43,10.39,10.41,517940.82,6.444,6.4502,6.4254,6.4378,517940.82
2007-10-03 09:30:00,10.31,10.34,10.3,10.34,211802.2425,6.3759,6.3945,6.3698,6.3945,211802.2425
2007-10-03 09:40:00,10.33,10.34,10.28,10.31,283312.0125,6.3883,6.3945,6.3574,6.3759,283312.0125
2007-10-03 09:50:00,10.3,10.34,10.29,10.31,304219.53,6.3698,6.3945,6.3636,6.3759,304219.53
2007-10-03 10:00:00,10.32,10.35,10.32,10.35,206954.1225,6.3821,6.4007,6.3821,6.4007,206954.1225
2007-10-03 10:10:00,10.34,10.38,10.34,10.35,316137.825,6.3945,6.4192,6.3945,6.4007,316137.825
2007-10-03 10:20:00,10.35,10.37,10.33,10.36,184228.56,6.4007,6.4131,6.3883,6.4069,184228.56
2007-10-03 10:30:00,10.36,10.39,10.36,10.38,207156.1275,6.4069,6.4254,6.4069,6.4192,207156.1275
2007-10-03 10:40:00,10.38,10.42,10.37,10.37,312097.725,6.4192,6.444,6.4131,6.4131,312097.725
2007-10-03 10:50:00,10.38,10.41,10.38,10.4,153220.7925,6.4192,6.4378,6.4192,6.4316,153220.7925
2007-10-03 11:00:00,10.4,10.43,10.4,10.4,99083.4525,6.4316,6.4502,6.4316,6.4316,99083.4525
2007-10-03 11:10:00,10.41,10.42,10.4,10.41,78680.9475,6.4378,6.444,6.4316,6.4378,78680.9475
2007-10-03 11:20:00,10.41,10.42,10.4,10.4,495114.255,6.4378,6.444,6.4316,6.4316,495114.255
2007-10-03 11:30:00,10.4,10.41,10.38,10.4,126253.125,6.4316,6.4378,6.4192,6.4316,126253.125
2007-10-03 11:40:00,10.39,10.4,10.37,10.37,85347.1125,6.4254,6.4316,6.4131,6.4131,85347.1125
2007-10-03 11:50:00,10.37,10.38,10.37,10.37,84337.0875,6.4131,6.4192,6.4131,6.4131,84337.0875
2007-10-03 12:00:00,10.37,10.39,10.37,10.38,145746.6075,6.4131,6.4254,6.4131,6.4192,145746.6075
2007-10-03 12:10:00,10.37,10.38,10.34,10.35,290988.2025,6.4131,6.4192,6.3945,6.4007,290988.2025
2007-10-03 12:20:00,10.35,10.36,10.34,10.35,71004.7575,6.4007,6.4069,6.3945,6.4007,71004.7575
2007-10-03 12:30:00,10.35,10.35,10.33,10.34,96659.3925,6.4007,6.4007,6.3883,6.3945,96659.3925
2007-10-03 12:40:00,10.34,10.34,10.31,10.32,76256.8875,6.3945,6.3945,6.3759,6.3821,76256.8875
2007-10-03 12:50:00,10.32,10.34,10.32,10.34,133626.3075,6.3821,6.3945,6.3821,6.3945,133626.3075
2007-10-03 13:00:00,10.33,10.35,10.29,10.3,840542.805,6.3883,6.4007,6.3636,6.3698,840542.805
2007-10-03 13:10:00,10.3,10.31,10.28,10.29,297957.375,6.3698,6.3759,6.3574,6.3636,297957.375
2007-10-03 13:20:00,10.29,10.3,10.28,10.29,164432.07,6.3636,6.3698,6.3574,6.3636,164432.07
2007-10-03 13:30:00,10.29,10.3,10.29,10.3,40198.995,6.3636,6.3698,6.3636,6.3698,40198.995
2007-10-03 13:40:00,10.3,10.3,10.27,10.27,199277.9325,6.3698,6.3698,6.3512,6.3512,199277.9325
2007-10-03 13:50:00,10.27,10.28,10.24,10.24,206954.1225,6.3512,6.3574,6.3327,6.3327,206954.1225
2007-10-03 14:00:00,10.25,10.26,10.23,10.25,221296.4775,6.3388,6.345,6.3265,6.3388,221296.4775
2007-10-03 14:10:00,10.24,10.25,10.19,10.22,259071.4125,6.3327,6.3388,6.3017,6.3203,259071.4125
2007-10-03 14:20:00,10.22,10.27,10.21,10.25,208772.1675,6.3203,6.3512,6.3141,6.3388,208772.1675
2007-10-03 14:30:00,10.25,10.26,10.22,10.25,121506.0075,6.3388,6.345,6.3203,6.3388,121506.0075
2007-10-03 14:40:00,10.24,10.26,10.22,10.23,181299.4875,6.3327,6.345,6.3203,6.3265,181299.4875
2007-10-03 14:50:00,10.23,10.24,10.2,10.23,344115.5175,6.3265,6.3327,6.3079,6.3265,344115.5175
2007-10-03 15:00:00,10.23,10.3,10.22,10.29,249779.1825,6.3265,6.3698,6.3203,6.3636,249779.1825
2007-10-03 15:10:00,10.28,10.29,10.26,10.27,208772.1675,6.3574,6.3636,6.345,6.3512,208772.1675
2007-10-03 15:20:00,10.27,10.28,10.27,10.28,97568.415,6.3512,6.3574,6.3512,6.3574,97568.415
2007-10-03 15:30:00,10.28,10.31,10.27,10.31,171098.235,6.3574,6.3759,6.3512,6.3759,171098.235
2007-10-03 15:40:00,10.3,10.31,10.27,10.27,395323.785,6.3698,6.3759,6.3512,6.3512,395323.785
2007-10-03 15:50:00,10.27,10.32,10.27,10.29,652173.1425,6.3512,6.3821,6.3512,6.3636,652173.1425
2007-10-04 09:30:00,10.31,10.35,10.3,10.33,392495.715,6.3759,6.4007,6.3698,6.3883,392495.715
2007-10-04 09:40:00,10.33,10.34,10.3,10.34,401282.9325,6.3883,6.3945,6.3698,6.3945,401282.9325
2007-10-04 09:50:00,10.34,10.35,10.3,10.33,510062.625,6.3945,6.4007,6.3698,6.3883,510062.625
2007-10-04 10:00:00,10.33,10.37,10.31,10.36,519758.865,6.3883,6.4131,6.3759,6.4069,519758.865
2007-10-04 10:10:00,10.36,10.4,10.35,10.38,241092.9675,6.4069,6.4316,6.4007,6.4192,241092.9675
2007-10-04 10:20:00,10.38,10.42,10.38,10.42,345529.5525,6.4192,6.444,6.4192,6.444,345529.5525
2007-10-04 10:30:00,10.42,10.43,10.41,10.42,282402.99,6.444,6.4502,6.4378,6.444,282402.99
2007-10-04 10:40:00,10.41,10.44,10.4,10.43,383809.5,6.4378,6.4563,6.4316,6.4502,383809.5
2007-10-04 10:50:00,10.43,10.45,10.41,10.44,197863.8975,6.4502,6.4625,6.4378,6.4563,197863.8975
2007-10-04 11:00:00,10.44,10.45,10.42,10.43,125041.095,6.4563,6.4625,6.444,6.4502,125041.095
2007-10-04 11:10:00,10.43,10.43,10.4,10.42,333106.245,6.4502,6.4502,6.4316,6.444,333106.245
2007-10-04 11:20:00,10.42,10.44,10.41,10.43,338358.375,6.444,6.4563,6.4378,6.4502,338358.375
2007-10-04 11:30:00,10.43,10.43,10.37,10.39,500972.4,6.4502,6.4502,6.4131,6.4254,500972.4
2007-10-04 11:40:00,10.4,10.4,10.38,10.39,66459.645,6.4316,6.4316,6.4192,6.4254,66459.645
2007-10-04 11:50:00,10.39,10.39,10.36,10.36,100699.4925,6.4254,6.4254,6.4069,6.4069,100699.4925
2007-10-04 12:00:00,10.37,10.37,10.36,10.37,87771.1725,6.4131,6.4131,6.4069,6.4131,87771.1725
2007-10-04 12:10:00,10.37,10.39,10.35,10.37,328460.13,6.4131,6.4254,6.4007,6.4131,328460.13
2007-10-04 12:20:00,10.37,10.38,10.36,10.37,66055.635,6.4131,6.4192,6.4069,6.4131,66055.635
2007-10-04 12:30:00,10.37,10.37,10.34,10.36,197257.8825,6.4131,6.4131,6.3945,6.4069,197257.8825
2007-10-04 12:40:00,10.36,10.36,10.34,10.35,46461.15,6.4069,6.4069,6.3945,6.4007,46461.15
2007-10-04 12:50:00,10.35,10.36,10.34,10.34,180996.48,6.4007,6.4069,6.3945,6.3945,180996.48
2007-10-04 13:00:00,10.35,10.36,10.34,10.36,123324.0525,6.4007,6.4069,6.3945,6.4069,123324.0525
2007-10-04 13:10:00,10.36,10.36,10.35,10.35,159381.945,6.4069,6.4069,6.4007,6.4007,159381.945
2007-10-04 13:20:00,10.36,10.36,10.35,10.36,188672.67,6.4069,6.4069,6.4007,6.4069,188672.67
2007-10-04 13:30:00,10.36,10.36,10.35,10.36,109284.705,6.4069,6.4069,6.4007,6.4069,109284.705
2007-10-04 13:40:00,10.35,10.36,10.35,10.35,88680.195,6.4007,6.4069,6.4007,6.4007,88680.195
2007-10-04 13:50:00,10.35,10.35,10.3,10.3,294220.2825,6.4007,6.4007,6.3698,6.3698,294220.2825
2007-10-04 14:00:00,10.3,10.31,10.28,10.29,276140.835,6.3698,6.3759,6.3574,6.3636,276140.835
2007-10-04 14:10:00,10.29,10.3,10.27,10.27,439158.87,6.3636,6.3698,6.3512,6.3512,439158.87
2007-10-04 14:20:00,10.28,10.3,10.27,10.3,269474.67,6.3574,6.3698,6.3512,6.3698,269474.67
2007-10-04 14:30:00,10.3,10.3,10.28,10.28,148776.6825,6.3698,6.3698,6.3574,6.3574,148776.6825
2007-10-04 14:40:00,10.28,10.29,10.26,10.26,120798.99,6.3574,6.3636,6.345,6.345,120798.99
2007-10-04 14:50:00,10.27,10.3,10.26,10.3,339166.395,6.3512,6.3698,6.345,6.3698,339166.395
2007-10-04 15:00:00,10.3,10.3,10.29,10.3,93326.31,6.3698,6.3698,6.3636,6.3698,93326.31
2007-10-04 15:10:00,10.29,10.3,10.29,10.3,358255.8675,6.3636,6.3698,6.3636,6.3698,358255.8675
2007-10-04 15:20:00,10.3,10.3,10.27,10.28,425523.5325,6.3698,6.3698,6.3512,6.3574,425523.5325
2007-10-04 15:30:00,10.28,10.3,10.27,10.3,591369.6375,6.3574,6.3698,6.3512,6.3698,591369.6375
2007-10-04 15:40:00,10.3,10.32,10.28,10.32,680554.845,6.3698,6.3821,6.3574,6.3821,680554.845
2007-10-04 15:50:00,10.32,10.35,10.3,10.32,976290.165,6.3821,6.4007,6.3698,6.3821,976290.165
2007-10-05 09:30:00,10.41,10.45,10.41,10.42,303007.5,6.4378,6.4625,6.4378,6.444,303007.5
2007-10-05 09:40:00,10.43,10.43,10.39,10.39,241294.9725,6.4502,6.4502,6.4254,6.4254,241294.9725
2007-10-05 09:50:00,10.39,10.42,10.39,10.42,168371.1675,6.4254,6.444,6.4254,6.444,168371.1675
2007-10-05 10:00:00,10.41,10.44,10.41,10.43,167462.145,6.4378,6.4563,6.4378,6.4502,167462.145
2007-10-05 10:10:00,10.44,10.44,10.4,10.4,179077.4325,6.4563,6.4563,6.4316,6.4316,179077.4325
2007-10-05 10:20:00,10.41,10.44,10.4,10.42,266040.585,6.4378,6.4563,6.4316,6.444,266040.585
2007-10-05 10:30:00,10.42,10.43,10.39,10.4,231194.7225,6.444,6.4502,6.4254,6.4316,231194.7225
2007-10-05 10:40:00,10.4,10.41,10.37,10.4,487135.0575,6.4316,6.4378,6.4131,6.4316,487135.0575
2007-10-05 10:50:00,10.41,10.41,10.39,10.41,159482.9475,6.4378,6.4378,6.4254,6.4378,159482.9475
2007-10-05 11:00:00,10.41,10.42,10.4,10.42,68681.7,6.4378,6.444,6.4316,6.444,68681.7
2007-10-05 11:10:00,10.42,10.42,10.41,10.42,56965.41,6.444,6.444,6.4378,6.444,56965.41
2007-10-05 11:20:00,10.42,10.42,10.41,10.42,64641.6,6.444,6.444,6.4378,6.444,64641.6
2007-10-05 11:30:00,10.42,10.44,10.41,10.43,129889.215,6.444,6.4563,6.4378,6.4502,129889.215
2007-10-05 11:40:00,10.44,10.45,10.43,10.45,187460.64,6.4563,6.4625,6.4502,6.4625,187460.64
2007-10-05 11:50:00,10.45,10.46,10.44,10.46,173724.3,6.4625,6.4687,6.4563,6.4687,173724.3
2007-10-05 12:00:00,10.46,10.47,10.45,10.47,223922.5425,6.4687,6.4749,6.4625,6.4749,223922.5425
2007-10-05 12:10:00,10.47,10.47,10.46,10.47,135444.3525,6.4749,6.4749,6.4687,6.4749,135444.3525
2007-10-05 12:20:00,10.47,10.49,10.47,10.49,226245.6,6.4749,6.4873,6.4749,6.4873,226245.6
2007-10-05 12:30:00,10.49,10.54,10.48,10.53,259374.42,6.4873,6.5182,6.4811,6.512,259374.42
2007-10-05 12:40:00,10.54,10.54,10.52,10.53,192611.7675,6.5182,6.5182,6.5058,6.512,192611.7675
2007-10-05 12:50:00,10.53,10.56,10.52,10.55,462894.4575,6.512,6.5306,6.5058,6.5244,462894.4575
2007-10-05 13:00:00,10.55,10.63,10.53,10.6,551271.645,6.5244,6.5738,6.512,6.5553,551271.645
2007-10-05 13:10:00,10.61,10.61,10.57,10.58,291796.2225,6.5615,6.5615,6.5367,6.5429,291796.2225
2007-10-05 13:20:00,10.58,10.6,10.57,10.6,204732.0675,6.5429,6.5553,6.5367,6.5553,204732.0675
2007-10-05 13:30:00,10.59,10.6,10.59,10.6,200489.9625,6.5491,6.5553,6.5491,6.5553,200489.9625
2007-10-05 13:40:00,10.6,10.62,10.59,10.62,202813.02,6.5553,6.5677,6.5491,6.5677,202813.02
2007-10-05 13:50:00,10.62,10.63,10.6,10.6,248668.155,6.5677,6.5738,6.5553,6.5553,248668.155
2007-10-05 14:00:00,10.61,10.62,10.6,10.62,113324.805,6.5615,6.5677,6.5553,6.5677,113324.805
2007-10-05 14:10:00,10.62,10.63,10.61,10.63,182006.505,6.5677,6.5738,6.5615,6.5738,182006.505
2007-10-05 14:20:00,10.63,10.67,10.62,10.66,341994.465,6.5738,6.5986,6.5677,6.5924,341994.465
2007-10-05 14:30:00,10.66,10.71,10.65,10.69,344721.5325,6.5924,6.6233,6.5862,6.6109,344721.5325
2007-10-05 14:40:00,10.69,10.7,10.66,10.67,287251.11,6.6109,6.6171,6.5924,6.5986,287251.11
2007-10-05 14:50:00,10.66,10.71,10.66,10.71,208974.1725,6.5924,6.6233,6.5924,6.6233,208974.1725
2007-10-05 15:00:00,10.71,10.72,10.7,10.71,267757.6275,6.6233,6.6295,6.6171,6.6233,267757.6275
2007-10-05 15:10:00,10.7,10.71,10.67,10.68,348054.615,6.6171,6.6233,6.5986,6.6048,348054.615
2007-10-05 15:20:00,10.67,10.69,10.62,10.62,404313.0075,6.5986,6.6109,6.5677,6.5677,404313.0075
2007-10-05 15:30:00,10.63,10.63,10.58,10.58,584097.4575,6.5738,6.5738,6.5429,6.5429,584097.4575
2007-10-05 15:40:00,10.57,10.59,10.53,10.54,717016.7475,6.5367,6.5491,6.512,6.5182,717016.7475
2007-10-05 15:50:00,10.53,10.61,10.52,10.56,736409.2275,6.512,6.5615,6.5058,6.5306,736409.2275
2007-10-08 09:30:00,10.5,10.61,10.47,10.5,338762.385,6.4934,6.5615,6.4749,6.4934,338762.385
2007-10-08 09:40:00,10.51,10.57,10.48,10.56,312400.7325,6.4996,6.5367,6.4811,6.5306,312400.7325
2007-10-08 09:50:00,10.55,10.59,10.55,10.58,167462.145,6.5244,6.5491,6.5244,6.5429,167462.145
2007-10-08 10:00:00,10.57,10.61,10.56,10.58,233214.7725,6.5367,6.5615,6.5306,6.5429,233214.7725
2007-10-08 10:10:00,10.58,10.59,10.54,10.55,152210.7675,6.5429,6.5491,6.5182,6.5244,152210.7675
2007-10-08 10:20:00,10.56,10.6,10.55,10.59,128071.17,6.5306,6.5553,6.5244,6.5491,128071.17
2007-10-08 10:30:00,10.59,10.61,10.59,10.61,74943.855,6.5491,6.5615,6.5491,6.5615,74943.855
2007-10-08 10:40:00,10.61,10.64,10.6,10.64,207762.1425,6.5615,6.58,6.5553,6.58,207762.1425
2007-10-08 10:50:00,10.64,10.7,10.63,10.68,424311.5025,6.58,6.6171,6.5738,6.6048,424311.5025
2007-10-08 11:00:00,10.68,10.69,10.65,10.66,377345.34,6.6048,6.6109,6.5862,6.5924,377345.34
2007-10-08 11:10:00,10.66,10.67,10.64,10.65,445421.025,6.5924,6.5986,6.58,6.5862,445421.025
2007-10-08 11:20:00,10.65,10.69,10.65,10.67,237658.8825,6.5862,6.6109,6.5862,6.5986,237658.8825
2007-10-08 11:30:00,10.67,10.68,10.65,10.66,207863.145,6.5986,6.6048,6.5862,6.5924,207863.145
2007-10-08 11:40:00,10.66,10.67,10.63,10.65,173623.2975,6.5924,6.5986,6.5738,6.5862,173623.2975
2007-10-08 11:50:00,10.65,10.65,10.63,10.64,182006.505,6.5862,6.5862,6.5738,6.58,182006.505
2007-10-08 12:00:00,10.64,10.65,10.63,10.64,216549.36,6.58,6.5862,6.5738,6.58,216549.36
2007-10-08 12:10:00,10.64,10.65,10.63,10.65,84135.0825,6.58,6.5862,6.5738,6.5862,84135.0825
2007-10-08 12:20:00,10.65,10.65,10.64,10.65,28987.7175,6.5862,6.5862,6.58,6.5862,28987.7175
2007-10-08 12:30:00,10.65,10.65,10.64,10.65,48178.1925,6.5862,6.5862,6.58,6.5862,48178.1925
2007-10-08 12:40:00,10.65,10.65,10.58,10.59,449562.1275,6.5862,6.5862,6.5429,6.5491,449562.1275
2007-10-08 12:50:00,10.59,10.63,10.59,10.63,175542.345,6.5491,6.5738,6.5491,6.5738,175542.345
2007-10-08 13:00:00,10.63,10.63,10.61,10.62,228467.655,6.5738,6.5738,6.5615,6.5677,228467.655
2007-10-08 13:10:00,10.62,10.62,10.58,10.59,219579.435,6.5677,6.5677,6.5429,6.5491,219579.435
2007-10-08 13:20:00,10.59,10.59,10.57,10.59,125849.115,6.5491,6.5491,6.5367,6.5491,125849.115
2007-10-08 13:30:00,10.59,10.59,10.55,10.56,180289.4625,6.5491,6.5491,6.5244,6.5306,180289.4625
2007-10-08 13:40:00,10.55,10.56,10.51,10.52,138373.425,6.5244,6.5306,6.4996,6.5058,138373.425
2007-10-08 13:50:00,10.51,10.52,10.49,10.49,385526.5425,6.4996,6.5058,6.4873,6.4873,385526.5425
2007-10-08 14:00:00,10.49,10.5,10.47,10.48,177764.4,6.4873,6.4934,6.4749,6.4811,177764.4
2007-10-08 14:10:00,10.48,10.5,10.46,10.5,191197.7325,6.4811,6.4934,6.4687,6.4934,191197.7325
2007-10-08 14:20:00,10.5,10.52,10.48,10.51,215539.335,6.4934,6.5058,6.4811,6.4996,215539.335
2007-10-08 14:30:00,10.51,10.54,10.5,10.53,195540.84,6.4996,6.5182,6.4934,6.512,195540.84
2007-10-08 14:40:00,10.53,10.55,10.51,10.54,284221.035,6.512,6.5244,6.4996,6.5182,284221.035
2007-10-08 14:50:00,10.54,10.58,10.53,10.56,382698.4725,6.5182,6.5429,6.512,6.5306,382698.4725
2007-10-08 15:00:00,10.56,10.59,10.54,10.56,381284.4375,6.5306,6.5491,6.5182,6.5306,381284.4375
2007-10-08 15:10:00,10.56,10.57,10.52,10.54,317652.8625,6.5306,6.5367,6.5058,6.5182,317652.8625
2007-10-08 15:20:00,10.55,10.55,10.51,10.55,368053.11,6.5244,6.5244,6.4996,6.5244,368053.11
2007-10-08 15:30:00,10.55,10.55,10.53,10.54,271292.715,6.5244,6.5244,6.512,6.5182,271292.715
2007-10-08 15:40:00,10.54,10.54,10.47,10.47,585107.4825,6.5182,6.5182,6.4749,6.4749,585107.4825
2007-10-08 15:50:00,10.47,10.54,10.47,10.5,769134.0375,6.4749,6.5182,6.4749,6.4934,769134.0375
2007-10-09 09:30:00,10.55,10.55,10.44,10.49,634295.7,6.5244,6.5244,6.4563,6.4873,634295.7
2007-10-09 09:40:00,10.48,10.51,10.47,10.5,632578.6575,6.4811,6.4996,6.4749,6.4934,632578.6575
2007-10-09 09:50:00,10.5,10.5,10.46,10.47,528849.09,6.4934,6.4934,6.4687,6.4749,528849.09
2007-10-09 10:00:00,10.46,10.47,10.41,10.43,485216.01,6.4687,6.4749,6.4378,6.4502,485216.01
2007-10-09 10:10:00,10.42,10.46,10.4,10.46,540464.3775,6.444,6.4687,6.4316,6.4687,540464.3775
2007-10-09 10:20:00,10.45,10.46,10.44,10.44,245032.065,6.4625,6.4687,6.4563,6.4563,245032.065
2007-10-09 10:30:00,10.45,10.45,10.44,10.44,161705.0025,6.4625,6.4625,6.4563,6.4563,161705.0025
2007-10-09 10:40:00,10.44,10.46,10.44,10.45,286140.0825,6.4563,6.4687,6.4563,6.4625,286140.0825
2007-10-09 10:50:00,10.45,10.46,10.45,10.46,164230.065,6.4625,6.4687,6.4625,6.4687,164230.065
2007-10-09 11:00:00,10.45,10.47,10.45,10.47,267454.62,6.4625,6.4749,6.4625,6.4749,267454.62
2007-10-09 11:10:00,10.47,10.47,10.41,10.44,383708.4975,6.4749,6.4749,6.4378,6.4563,383708.4975
2007-10-09 11:20:00,10.44,10.48,10.44,10.47,349064.64,6.4563,6.4811,6.4563,6.4749,349064.64
2007-10-09 11:30:00,10.47,10.48,10.46,10.46,191702.745,6.4749,6.4811,6.4687,6.4687,191702.745
2007-10-09 11:40:00,10.45,10.47,10.44,10.47,247759.1325,6.4625,6.4749,6.4563,6.4749,247759.1325
2007-10-09 11:50:00,10.46,10.54,10.46,10.52,447441.075,6.4687,6.5182,6.4687,6.5058,447441.075
2007-10-09 12:00:00,10.52,10.61,10.52,10.59,834078.645,6.5058,6.5615,6.5058,6.5491,834078.645
2007-10-09 12:10:00,10.59,10.6,10.57,10.58,514607.7375,6.5491,6.5553,6.5367,6.5429,514607.7375
2007-10-09 12:20:00,10.59,10.59,10.55,10.56,375426.2925,6.5491,6.5491,6.5244,6.5306,375426.2925
2007-10-09 12:30:00,10.56,10.57,10.5,10.51,341287.4475,6.5306,6.5367,6.4934,6.4996,341287.4475
2007-10-09 12:40:00,10.51,10.52,10.47,10.48,394515.765,6.4996,6.5058,6.4749,6.4811,394515.765
2007-10-09 12:50:00,10.49,10.5,10.48,10.5,156654.8775,6.4873,6.4934,6.4811,6.4934,156654.8775
2007-10-09 13:00:00,10.49,10.51,10.49,10.51,128273.175,6.4873,6.4996,6.4873,6.4996,128273.175
2007-10-09 13:10:00,10.51,10.54,10.5,10.54,656112.24,6.4996,6.5182,6.4934,6.5182,656112.24
2007-10-09 13:20:00,10.53,10.54,10.51,10.52,444309.9975,6.512,6.5182,6.4996,6.5058,444309.9975
2007-10-09 13:30:00,10.53,10.55,10.52,10.54,184127.5575,6.512,6.5244,6.5058,6.5182,184127.5575
2007-10-09 13:40:00,10.54,10.55,10.5,10.53,208267.155,6.5182,6.5244,6.4934,6.512,208267.155
2007-10-09 13:50:00,10.54,10.54,10.49,10.52,324420.03,6.5182,6.5182,6.4873,6.5058,324420.03
2007-10-09 14:00:00,10.51,10.55,10.51,10.53,404414.01,6.4996,6.5244,6.4996,6.512,404414.01
2007-10-09 14:10:00,10.53,10.54,10.51,10.52,210691.215,6.512,6.5182,6.4996,6.5058,210691.215
2007-10-09 14:20:00,10.52,10.55,10.52,10.54,147564.6525,6.5058,6.5244,6.5058,6.5182,147564.6525
2007-10-09 14:30:00,10.55,10.56,10.53,10.53,245032.065,6.5244,6.5306,6.512,6.512,245032.065
2007-10-09 14:40:00,10.54,10.54,10.53,10.54,157058.8875,6.5182,6.5182,6.512,6.5182,157058.8875
2007-10-09 14:50:00,10.54,10.55,10.53,10.53,239072.9175,6.5182,6.5244,6.512,6.512,239072.9175
2007-10-09 15:00:00,10.53,10.55,10.53,10.54,332803.2375,6.512,6.5244,6.512,6.5182,332803.2375
2007-10-09 15:10:00,10.54,10.55,10.54,10.55,156957.885,6.5182,6.5244,6.5182,6.5244,156957.885
2007-10-09 15:20:00,10.55,10.59,10.54,10.56,443097.9675,6.5244,6.5491,6.5182,6.5306,443097.9675
2007-10-09 15:30:00,10.55,10.56,10.53,10.54,257455.3725,6.5244,6.5306,6.512,6.5182,257455.3725
2007-10-09 15:40:00,10.54,10.56,10.53,10.55,738833.2875,6.5182,6.5306,6.512,6.5244,738833.2875
2007-10-09 15:50:00,10.56,10.59,10.54,10.59,424917.5175,6.5306,6.5491,6.5182,6.5491,424917.5175
2007-10-10 09:30:00,10.59,10.59,10.4,10.47,494205.2325,6.5491,6.5491,6.4316,6.4749,494205.2325
2007-10-10 09:40:00,10.47,10.47,10.43,10.47,935283.15,6.4749,6.4749,6.4502,6.4749,935283.15
2007-10-10 09:50:00,10.47,10.49,10.46,10.47,621266.3775,6.4749,6.4873,6.4687,6.4749,621266.3775
2007-10-10 10:00:00,10.46,10.48,10.43,10.44,210691.215,6.4687,6.4811,6.4502,6.4563,210691.215
2007-10-10 10:10:00,10.43,10.47,10.43,10.47,172108.26,6.4502,6.4749,6.4502,6.4749,172108.26
2007-10-10 10:20:00,10.47,10.48,10.47,10.47,257556.375,6.4749,6.4811,6.4749,6.4749,257556.375
2007-10-10 10:30:00,10.47,10.49,10.47,10.48,169482.195,6.4749,6.4873,6.4749,6.4811,169482.195
2007-10-10 10:40:00,10.48,10.49,10.47,10.47,225134.5725,6.4811,6.4873,6.4749,6.4749,225134.5725
2007-10-10 10:50:00,10.47,10.47,10.46,10.46,119081.9475,6.4749,6.4749,6.4687,6.4687,119081.9475
2007-10-10 11:00:00,10.46,10.47,10.45,10.47,257051.3625,6.4687,6.4749,6.4625,6.4749,257051.3625
2007-10-10 11:10:00,10.47,10.48,10.46,10.48,743176.395,6.4749,6.4811,6.4687,6.4811,743176.395
2007-10-10 11:20:00,10.48,10.55,10.47,10.54,656516.25,6.4811,6.5244,6.4749,6.5182,656516.25
2007-10-10 11:30:00,10.54,10.58,10.52,10.57,764285.9175,6.5182,6.5429,6.5058,6.5367,764285.9175
2007-10-10 11:40:00,10.57,10.57,10.53,10.53,426634.56,6.5367,6.5367,6.512,6.512,426634.56
2007-10-10 11:50:00,10.53,10.55,10.52,10.53,528950.0925,6.512,6.5244,6.5058,6.512,528950.0925
2007-10-10 12:00:00,10.54,10.57,10.53,10.57,231295.725,6.5182,6.5367,6.512,6.5367,231295.725
2007-10-10 12:10:00,10.56,10.58,10.55,10.58,295735.32,6.5306,6.5429,6.5244,6.5429,295735.32
2007-10-10 12:20:00,10.58,10.63,10.57,10.58,500467.3875,6.5429,6.5738,6.5367,6.5429,500467.3875
2007-10-10 12:30:00,10.58,10.59,10.56,10.58,396535.815,6.5429,6.5491,6.5306,6.5429,396535.815
2007-10-10 12:40:00,10.57,10.61,10.57,10.59,224124.5475,6.5367,6.5615,6.5367,6.5491,224124.5475
2007-10-10 12:50:00,10.59,10.61,10.56,10.6,246749.1075,6.5491,6.5615,6.5306,6.5553,246749.1075
2007-10-10 13:00:00,10.6,10.61,10.58,10.59,380678.4225,6.5553,6.5615,6.5429,6.5491,380678.4225
2007-10-10 13:10:00,10.59,10.63,10.58,10.59,554402.7225,6.5491,6.5738,6.5429,6.5491,554402.7225
2007-10-10 13:20:00,10.59,10.59,10.57,10.59,358457.8725,6.5491,6.5491,6.5367,6.5491,358457.8725
2007-10-10 13:30:00,10.58,10.59,10.55,10.59,373406.2425,6.5429,6.5491,6.5244,6.5491,373406.2425
2007-10-10 13:40:00,10.59,10.59,10.55,10.55,253718.28,6.5491,6.5491,6.5244,6.5244,253718.28
2007-10-10 13:50:00,10.55,10.58,10.55,10.58,280786.95,6.5244,6.5429,6.5244,6.5429,280786.95
2007-10-10 14:00:00,10.58,10.63,10.57,10.62,733076.145,6.5429,6.5738,6.5367,6.5677,733076.145
2007-10-10 14:10:00,10.61,10.62,10.58,10.58,235335.825,6.5615,6.5677,6.5429,6.5429,235335.825
2007-10-10 14:20:00,10.58,10.61,10.57,10.6,350377.6725,6.5429,6.5615,6.5367,6.5553,350377.6725
2007-10-10 14:30:00,10.6,10.63,10.59,10.63,321187.95,6.5553,6.5738,6.5491,6.5738,321187.95
2007-10-10 14:40:00,10.63,10.67,10.62,10.66,554604.7275,6.5738,6.5986,6.5677,6.5924,554604.7275
2007-10-10 14:50:00,10.65,10.67,10.63,10.67,349064.64,6.5862,6.5986,6.5738,6.5986,349064.64
2007-10-10 15:00:00,10.67,10.71,10.65,10.67,518849.8425,6.5986,6.6233,6.5862,6.5986,518849.8425
2007-10-10 15:10:00,10.67,10.67,10.64,10.66,265232.565,6.5986,6.5986,6.58,6.5924,265232.565
2007-10-10 15:20:00,10.66,10.71,10.65,10.67,356134.815,6.5924,6.6233,6.5862,6.5986,356134.815
2007-10-10 15:30:00,10.68,10.68,10.66,10.66,170795.2275,6.6048,6.6048,6.5924,6.5924,170795.2275
2007-10-10 15:40:00,10.66,10.7,10.65,10.7,440471.9025,6.5924,6.6171,6.5862,6.6171,440471.9025
2007-10-10 15:50:00,10.7,10.71,10.66,10.67,625407.48,6.6171,6.6233,6.5924,6.5986,625407.48
2007-10-11 09:30:00,10.49,10.53,10.47,10.52,607126.0275,6.4873,6.512,6.4749,6.5058,607126.0275
2007-10-11 09:40:00,10.52,10.53,10.42,10.47,761356.845,6.5058,6.512,6.444,6.4749,761356.845
2007-10-11 09:50:00,10.47,10.48,10.45,10.48,698028.2775,6.4749,6.4811,6.4625,6.4811,698028.2775
2007-10-11 10:00:00,10.48,10.51,10.48,10.5,851148.0675,6.4811,6.4996,6.4811,6.4934,851148.0675
2007-10-11 10:10:00,10.5,10.53,10.5,10.53,283716.0225,6.4934,6.512,6.4934,6.512,283716.0225
2007-10-11 10:20:00,10.53,10.55,10.51,10.51,415726.29,6.512,6.5244,6.4996,6.4996,415726.29
2007-10-11 10:30:00,10.52,10.53,10.47,10.47,676817.7525,6.5058,6.512,6.4749,6.4749,676817.7525
2007-10-11 10:40:00,10.47,10.47,10.4,10.4,571472.145,6.4749,6.4749,6.4316,6.4316,571472.145
2007-10-11 10:50:00,10.41,10.41,10.31,10.33,726308.9775,6.4378,6.4378,6.3759,6.3883,726308.9775
2007-10-11 11:00:00,10.32,10.35,10.3,10.31,633689.685,6.3821,6.4007,6.3698,6.3759,633689.685
2007-10-11 11:10:00,10.31,10.31,10.25,10.3,714289.68,6.3759,6.3759,6.3388,6.3698,714289.68
2007-10-11 11:20:00,10.29,10.29,10.16,10.23,1342323.225,6.3636,6.3636,6.2832,6.3265,1342323.225
2007-10-11 11:30:00,10.23,10.24,10.21,10.24,527536.0575,6.3265,6.3327,6.3141,6.3327,527536.0575
2007-10-11 11:40:00,10.24,10.24,10.21,10.22,341085.4425,6.3327,6.3327,6.3141,6.3203,341085.4425
2007-10-11 11:50:00,10.22,10.23,10.16,10.19,876297.69,6.3203,6.3265,6.2832,6.3017,876297.69
2007-10-11 12:00:00,10.19,10.21,10.18,10.2,625912.4925,6.3017,6.3141,6.2956,6.3079,625912.4925
2007-10-11 12:10:00,10.2,10.2,10.18,10.19,189278.685,6.3079,6.3079,6.2956,6.3017,189278.685
2007-10-11 12:20:00,10.19,10.19,10.18,10.19,91205.2575,6.3017,6.3017,6.2956,6.3017,91205.2575
2007-10-11 12:30:00,10.18,10.19,10.17,10.17,270686.7,6.2956,6.3017,6.2894,6.2894,270686.7
2007-10-11 12:40:00,10.17,10.21,10.17,10.2,675403.7175,6.2894,6.3141,6.2894,6.3079,675403.7175
2007-10-11 12:50:00,10.21,10.21,10.17,10.18,419564.385,6.3141,6.3141,6.2894,6.2956,419564.385
2007-10-11 13:00:00,10.18,10.24,10.17,10.21,673484.67,6.2956,6.3327,6.2894,6.3141,673484.67
2007-10-11 13:10:00,10.2,10.22,10.19,10.21,586925.5275,6.3079,6.3203,6.3017,6.3141,586925.5275
2007-10-11 13:20:00,10.21,10.21,10.2,10.21,116152.875,6.3141,6.3141,6.3079,6.3141,116152.875
2007-10-11 13:30:00,10.21,10.22,10.19,10.21,878519.745,6.3141,6.3203,6.3017,6.3141,878519.745
2007-10-11 13:40:00,10.21,10.21,10.18,10.18,240688.9575,6.3141,6.3141,6.2956,6.2956,240688.9575
2007-10-11 13:50:00,10.19,10.19,10.18,10.18,211600.2375,6.3017,6.3017,6.2956,6.2956,211600.2375
2007-10-11 14:00:00,10.18,10.18,10.15,10.16,303411.51,6.2956,6.2956,6.277,6.2832,303411.51
2007-10-11 14:10:00,10.16,10.16,10.11,10.11,533697.21,6.2832,6.2832,6.2523,6.2523,533697.21
2007-10-11 14:20:00,10.11,10.16,10.11,10.13,594702.72,6.2523,6.2832,6.2523,6.2646,594702.72
2007-10-11 14:30:00,10.13,10.16,10.12,10.15,311087.7,6.2646,6.2832,6.2584,6.277,311087.7
2007-10-11 14:40:00,10.15,10.18,10.15,10.17,301997.475,6.277,6.2956,6.277,6.2894,301997.475
2007-10-11 14:50:00,10.17,10.19,10.16,10.17,401282.9325,6.2894,6.3017,6.2832,6.2894,401282.9325
2007-10-11 15:00:00,10.17,10.17,10.11,10.11,607934.0475,6.2894,6.2894,6.2523,6.2523,607934.0475
2007-10-11 15:10:00,10.12,10.13,10.1,10.1,459460.3725,6.2584,6.2646,6.2461,6.2461,459460.3725
2007-10-11 15:20:00,10.1,10.1,10.0,10.0,842966.865,6.2461,6.2461,6.1842,6.1842,842966.865
2007-10-11 15:30:00,10.0,10.07,10.0,10.07,723581.91,6.1842,6.2275,6.1842,6.2275,723581.91
2007-10-11 15:40:00,10.06,10.11,10.06,10.1,946898.4375,6.2213,6.2523,6.2213,6.2461,946898.4375
2007-10-11 15:50:00,10.1,10.12,10.07,10.09,1085170.86,6.2461,6.2584,6.2275,6.2399,1085170.86
2007-10-12 09:30:00,10.15,10.15,9.91,9.97,649345.0725,6.277,6.277,6.1286,6.1657,649345.0725
2007-10-12 09:40:00,9.97,10.05,9.95,9.95,518546.835,6.1657,6.2152,6.1533,6.1533,518546.835
2007-10-12 09:50:00,9.95,10.0,9.95,9.99,352700.73,6.1533,6.1842,6.1533,6.1781,352700.73
2007-10-12 10:00:00,9.99,10.04,9.97,10.0,516930.795,6.1781,6.209,6.1657,6.1842,516930.795
2007-10-12 10:10:00,10.0,10.04,9.99,10.01,562381.92,6.1842,6.209,6.1781,6.1904,562381.92
2007-10-12 10:20:00,10.01,10.02,9.99,10.0,271999.7325,6.1904,6.1966,6.1781,6.1842,271999.7325
2007-10-12 10:30:00,10.0,10.01,9.98,9.99,222104.4975,6.1842,6.1904,6.1719,6.1781,222104.4975
2007-10-12 10:40:00,9.99,10.0,9.97,9.99,216145.35,6.1781,6.1842,6.1657,6.1781,216145.35
2007-10-12 10:50:00,9.99,10.0,9.97,9.97,128576.1825,6.1781,6.1842,6.1657,6.1657,128576.1825
2007-10-12 11:00:00,9.97,10.05,9.97,10.05,362093.9625,6.1657,6.2152,6.1657,6.2152,362093.9625
2007-10-12 11:10:00,10.05,10.05,10.01,10.02,424311.5025,6.2152,6.2152,6.1904,6.1966,424311.5025
2007-10-12 11:20:00,10.01,10.03,10.01,10.01,225033.57,6.1904,6.2028,6.1904,6.1904,225033.57
2007-10-12 11:30:00,10.02,10.02,10.01,10.01,155846.8575,6.1966,6.1966,6.1904,6.1904,155846.8575
2007-10-12 11:40:00,10.01,10.02,10.0,10.0,184430.565,6.1904,6.1966,6.1842,6.1842,184430.565
2007-10-12 11:50:00,10.0,10.02,10.0,10.01,165442.095,6.1842,6.1966,6.1842,6.1904,165442.095
2007-10-12 12:00:00,10.01,10.02,9.98,9.98,216650.3625,6.1904,6.1966,6.1719,6.1719,216650.3625
2007-10-12 12:10:00,9.98,9.99,9.97,9.98,229477.68,6.1719,6.1781,6.1657,6.1719,229477.68
2007-10-12 12:20:00,9.97,9.99,9.97,9.99,131707.26,6.1657,6.1781,6.1657,6.1781,131707.26
2007-10-12 12:30:00,9.98,9.99,9.97,9.98,159886.9575,6.1719,6.1781,6.1657,6.1719,159886.9575
2007-10-12 12:40:00,9.98,9.98,9.97,9.97,93124.305,6.1719,6.1719,6.1657,6.1657,93124.305
2007-10-12 12:50:00,9.97,9.98,9.95,9.96,417039.3225,6.1657,6.1719,6.1533,6.1595,417039.3225
2007-10-12 13:00:00,9.96,9.97,9.92,9.93,361386.945,6.1595,6.1657,6.1348,6.1409,361386.945
2007-10-12 13:10:00,9.93,9.94,9.92,9.93,313208.7525,6.1409,6.1471,6.1348,6.1409,313208.7525
2007-10-12 13:20:00,9.92,9.93,9.92,9.93,119485.9575,6.1348,6.1409,6.1348,6.1409,119485.9575
2007-10-12 13:30:00,9.92,9.95,9.92,9.95,222609.51,6.1348,6.1533,6.1348,6.1533,222609.51
2007-10-12 13:40:00,9.94,9.96,9.93,9.93,239981.94,6.1471,6.1595,6.1409,6.1409,239981.94
2007-10-12 13:50:00,9.93,9.94,9.92,9.92,133929.315,6.1409,6.1471,6.1348,6.1348,133929.315
2007-10-12 14:00:00,9.93,9.95,9.92,9.93,378658.3725,6.1409,6.1533,6.1348,6.1409,378658.3725
2007-10-12 14:10:00,9.93,9.94,9.92,9.92,86963.1525,6.1409,6.1471,6.1348,6.1348,86963.1525
2007-10-12 14:20:00,9.92,9.93,9.87,9.88,773982.1575,6.1348,6.1409,6.1038,6.11,773982.1575
2007-10-12 14:30:00,9.88,9.93,9.87,9.92,3002905.3275,6.11,6.1409,6.1038,6.1348,3002905.3275
2007-10-12 14:40:00,9.92,9.94,9.91,9.93,737621.2575,6.1348,6.1471,6.1286,6.1409,737621.2575
2007-10-12 14:50:00,9.92,9.93,9.91,9.91,163422.045,6.1348,6.1409,6.1286,6.1286,163422.045
2007-10-12 15:00:00,9.91,9.92,9.89,9.91,502790.445,6.1286,6.1348,6.1162,6.1286,502790.445
2007-10-12 15:10:00,9.9,9.91,9.89,9.9,271999.7325,6.1224,6.1286,6.1162,6.1224,271999.7325
2007-10-12 15:20:00,9.89,9.9,9.87,9.9,304623.54,6.1162,6.1224,6.1038,6.1224,304623.54
2007-10-12 15:30:00,9.89,9.92,9.89,9.9,622276.4025,6.1162,6.1348,6.1162,6.1224,622276.4025
2007-10-12 15:40:00,9.9,9.95,9.9,9.94,646618.005,6.1224,6.1533,6.1224,6.1471,646618.005
2007-10-12 15:50:00,9.94,9.95,9.91,9.92,934576.1325,6.1471,6.1533,6.1286,6.1348,934576.1325
2007-10-15 09:30:00,10.03,10.17,10.0,10.11,482185.935,6.2028,6.2894,6.1842,6.2523,482185.935
2007-10-15 09:40:00,10.11,10.18,10.11,10.14,318561.885,6.2523,6.2956,6.2523,6.2708,318561.885
2007-10-15 09:50:00,10.14,10.15,10.07,10.07,345024.54,6.2708,6.277,6.2275,6.2275,345024.54
2007-10-15 10:00:00,10.08,10.1,10.05,10.08,183723.5475,6.2337,6.2461,6.2152,6.2337,183723.5475
2007-10-15 10:10:00,10.08,10.1,10.04,10.09,198974.925,6.2337,6.2461,6.209,6.2399,198974.925
2007-10-15 10:20:00,10.09,10.12,10.07,10.07,267858.63,6.2399,6.2584,6.2275,6.2275,267858.63
2007-10-15 10:30:00,10.07,10.1,10.07,10.08,294826.2975,6.2275,6.2461,6.2275,6.2337,294826.2975
2007-10-15 10:40:00,10.09,10.1,10.08,10.09,137363.4,6.2399,6.2461,6.2337,6.2399,137363.4
2007-10-15 10:50:00,10.09,10.1,10.07,10.08,188167.6575,6.2399,6.2461,6.2275,6.2337,188167.6575
2007-10-15 11:00:00,10.07,10.09,10.03,10.06,552281.67,6.2275,6.2399,6.2028,6.2213,552281.67
2007-10-15 11:10:00,10.06,10.06,10.0,10.03,246648.105,6.2213,6.2213,6.1842,6.2028,246648.105
2007-10-15 11:20:00,10.02,10.03,9.98,10.01,318157.875,6.1966,6.2028,6.1719,6.1904,318157.875
2007-10-15 11:30:00,10.01,10.02,9.98,10.01,169886.205,6.1904,6.1966,6.1719,6.1904,169886.205
2007-10-15 11:40:00,10.01,10.01,10.0,10.0,90094.23,6.1904,6.1904,6.1842,6.1842,90094.23
2007-10-15 11:50:00,10.0,10.03,10.0,10.03,111203.7525,6.1842,6.2028,6.1842,6.2028,111203.7525
2007-10-15 12:00:00,10.03,10.04,10.0,10.04,149483.7,6.2028,6.209,6.1842,6.209,149483.7
2007-10-15 12:10:00,10.03,10.04,10.0,10.0,187258.635,6.2028,6.209,6.1842,6.1842,187258.635
2007-10-15 12:20:00,10.01,10.01,9.99,10.0,60298.4925,6.1904,6.1904,6.1781,6.1842,60298.4925
2007-10-15 12:30:00,10.0,10.01,10.0,10.01,35855.8875,6.1842,6.1904,6.1842,6.1904,35855.8875
2007-10-15 12:40:00,10.01,10.02,9.97,9.97,124940.0925,6.1904,6.1966,6.1657,6.1657,124940.0925
2007-10-15 12:50:00,9.97,9.98,9.96,9.97,65752.6275,6.1657,6.1719,6.1595,6.1657,65752.6275
2007-10-15 13:00:00,9.97,9.98,9.95,9.95,87771.1725,6.1657,6.1719,6.1533,6.1533,87771.1725
2007-10-15 13:10:00,9.95,9.98,9.95,9.96,164129.0625,6.1533,6.1719,6.1533,6.1595,164129.0625
2007-10-15 13:20:00,9.96,9.99,9.96,9.98,54137.34,6.1595,6.1781,6.1595,6.1719,54137.34
2007-10-15 13:30:00,9.98,9.99,9.98,9.98,25654.635,6.1719,6.1781,6.1719,6.1719,25654.635
2007-10-15 13:40:00,9.98,9.99,9.95,9.95,268565.6475,6.1719,6.1781,6.1533,6.1533,268565.6475
2007-10-15 13:50:00,9.95,9.97,9.95,9.96,201701.9925,6.1533,6.1657,6.1533,6.1595,201701.9925
2007-10-15 14:00:00,9.96,9.96,9.86,9.91,1943288.1,6.1595,6.1595,6.0977,6.1286,1943288.1
2007-10-15 14:10:00,9.91,9.94,9.91,9.92,376436.3175,6.1286,6.1471,6.1286,6.1348,376436.3175
2007-10-15 14:20:00,9.92,9.92,9.9,9.92,129889.215,6.1348,6.1348,6.1224,6.1348,129889.215
2007-10-15 14:30:00,9.92,9.92,9.91,9.91,82418.04,6.1348,6.1348,6.1286,6.1286,82418.04
2007-10-15 14:40:00,9.91,9.94,9.91,9.92,127970.1675,6.1286,6.1471,6.1286,6.1348,127970.1675
2007-10-15 14:50:00,9.91,9.93,9.91,9.91,297149.355,6.1286,6.1409,6.1286,6.1286,297149.355
2007-10-15 15:00:00,9.91,9.93,9.9,9.91,572684.175,6.1286,6.1409,6.1224,6.1286,572684.175
2007-10-15 15:10:00,9.91,9.93,9.89,9.93,432391.7025,6.1286,6.1409,6.1162,6.1409,432391.7025
2007-10-15 15:20:00,9.92,9.93,9.88,9.9,363002.985,6.1348,6.1409,6.11,6.1224,363002.985
2007-10-15 15:30:00,9.9,9.92,9.89,9.91,112314.78,6.1224,6.1348,6.1162,6.1286,112314.78
2007-10-15 15:40:00,9.9,9.92,9.9,9.91,655910.235,6.1224,6.1348,6.1224,6.1286,655910.235
2007-10-15 15:50:00,9.91,9.96,9.88,9.89,1264955.31,6.1286,6.1595,6.11,6.1162,1264955.31
2007-10-16 09:30:00,9.98,9.99,9.9,9.9,493498.215,6.1719,6.1781,6.1224,6.1224,493498.215
2007-10-16 09:40:00,9.9,9.94,9.89,9.92,491882.175,6.1224,6.1471,6.1162,6.1348,491882.175
2007-10-16 09:50:00,9.92,9.94,9.9,9.91,362901.9825,6.1348,6.1471,6.1224,6.1286,362901.9825
2007-10-16 10:00:00,9.91,9.96,9.91,9.96,506527.5375,6.1286,6.1595,6.1286,6.1595,506527.5375
2007-10-16 10:10:00,9.96,9.96,9.92,9.93,453198.2175,6.1595,6.1595,6.1348,6.1409,453198.2175
2007-10-16 10:20:00,9.93,9.94,9.91,9.91,484407.99,6.1409,6.1471,6.1286,6.1286,484407.99
2007-10-16 10:30:00,9.92,9.94,9.91,9.94,204227.055,6.1348,6.1471,6.1286,6.1471,204227.055
2007-10-16 10:40:00,9.93,9.94,9.92,9.93,213519.285,6.1409,6.1471,6.1348,6.1409,213519.285
2007-10-16 10:50:00,9.93,9.94,9.92,9.93,421281.4275,6.1409,6.1471,6.1348,6.1409,421281.4275
2007-10-16 11:00:00,9.93,9.94,9.92,9.93,219680.4375,6.1409,6.1471,6.1348,6.1409,219680.4375
2007-10-16 11:10:00,9.93,9.93,9.89,9.89,295533.315,6.1409,6.1409,6.1162,6.1162,295533.315
2007-10-16 11:20:00,9.89,9.91,9.88,9.9,199479.9375,6.1162,6.1286,6.11,6.1224,199479.9375
2007-10-16 11:30:00,9.89,9.93,9.89,9.93,203722.0425,6.1162,6.1409,6.1162,6.1409,203722.0425
2007-10-16 11:40:00,9.93,9.94,9.93,9.94,56763.405,6.1409,6.1471,6.1409,6.1471,56763.405
2007-10-16 11:50:00,9.94,9.94,9.91,9.91,146554.6275,6.1471,6.1471,6.1286,6.1286,146554.6275
2007-10-16 12:00:00,9.92,9.92,9.91,9.92,85044.105,6.1348,6.1348,6.1286,6.1348,85044.105
2007-10-16 12:10:00,9.92,9.92,9.91,9.92,62924.5575,6.1348,6.1348,6.1286,6.1348,62924.5575
2007-10-16 12:20:00,9.91,9.92,9.89,9.9,190187.7075,6.1286,6.1348,6.1162,6.1224,190187.7075
2007-10-16 12:30:00,9.9,9.9,9.85,9.85,253011.2625,6.1224,6.1224,6.0915,6.0915,253011.2625
2007-10-16 12:40:00,9.86,9.88,9.83,9.88,428856.615,6.0977,6.11,6.0791,6.11,428856.615
2007-10-16 12:50:00,9.88,9.89,9.87,9.89,90599.2425,6.11,6.1162,6.1038,6.1162,90599.2425
2007-10-16 13:00:00,9.89,9.89,9.85,9.85,257455.3725,6.1162,6.1162,6.0915,6.0915,257455.3725
2007-10-16 13:10:00,9.85,9.87,9.84,9.86,233921.79,6.0915,6.1038,6.0853,6.0977,233921.79
2007-10-16 13:20:00,9.87,9.87,9.86,9.86,36764.91,6.1038,6.1038,6.0977,6.0977,36764.91
2007-10-16 13:30:00,9.87,9.87,9.84,9.87,245840.085,6.1038,6.1038,6.0853,6.1038,245840.085
2007-10-16 13:40:00,9.87,9.88,9.86,9.87,161199.99,6.1038,6.11,6.0977,6.1038,161199.99
2007-10-16 13:50:00,9.88,9.88,9.87,9.87,35855.8875,6.11,6.11,6.1038,6.1038,35855.8875
2007-10-16 14:00:00,9.88,9.88,9.87,9.87,100194.48,6.11,6.11,6.1038,6.1038,100194.48
2007-10-16 14:10:00,9.88,9.88,9.86,9.86,91407.2625,6.11,6.11,6.0977,6.0977,91407.2625
2007-10-16 14:20:00,9.87,9.87,9.85,9.85,151604.7525,6.1038,6.1038,6.0915,6.0915,151604.7525
2007-10-16 14:30:00,9.86,9.86,9.8,9.81,324824.04,6.0977,6.0977,6.0606,6.0667,324824.04
2007-10-16 14:40:00,9.81,9.86,9.81,9.84,383405.49,6.0667,6.0977,6.0667,6.0853,383405.49
2007-10-16 14:50:00,9.84,9.86,9.83,9.86,271393.7175,6.0853,6.0977,6.0791,6.0977,271393.7175
2007-10-16 15:00:00,9.86,9.87,9.85,9.86,360174.915,6.0977,6.1038,6.0915,6.0977,360174.915
2007-10-16 15:10:00,9.86,9.87,9.85,9.86,98174.43,6.0977,6.1038,6.0915,6.0977,98174.43
2007-10-16 15:20:00,9.87,9.9,9.86,9.89,242709.0075,6.1038,6.1224,6.0977,6.1162,242709.0075
2007-10-16 15:30:00,9.9,9.9,9.89,9.89,161806.005,6.1224,6.1224,6.1162,6.1162,161806.005
2007-10-16 15:40:00,9.9,9.9,9.87,9.88,345529.5525,6.1224,6.1224,6.1038,6.11,345529.5525
2007-10-16 15:50:00,9.89,9.9,9.87,9.88,428250.6,6.1162,6.1224,6.1038,6.11,428250.6
2007-10-17 09:30:00,10.04,10.1,10.04,10.05,268969.6575,6.209,6.2461,6.209,6.2152,268969.6575
2007-10-17 09:40:00,10.05,10.07,10.01,10.07,400777.92,6.2152,6.2275,6.1904,6.2275,400777.92
2007-10-17 09:50:00,10.06,10.12,10.06,10.11,455420.2725,6.2213,6.2584,6.2213,6.2523,455420.2725
2007-10-17 10:00:00,10.11,10.13,10.1,10.13,440673.9075,6.2523,6.2646,6.2461,6.2646,440673.9075
2007-10-17 10:10:00,10.12,10.14,10.12,10.13,355831.8075,6.2584,6.2708,6.2584,6.2646,355831.8075
2007-10-17 10:20:00,10.13,10.17,10.12,10.13,362598.975,6.2646,6.2894,6.2584,6.2646,362598.975
2007-10-17 10:30:00,10.13,10.16,10.13,10.14,182107.5075,6.2646,6.2832,6.2646,6.2708,182107.5075
2007-10-17 10:40:00,10.14,10.14,10.1,10.12,514405.7325,6.2708,6.2708,6.2461,6.2584,514405.7325
2007-10-17 10:50:00,10.12,10.12,10.1,10.1,190894.725,6.2584,6.2584,6.2461,6.2461,190894.725
2007-10-17 11:00:00,10.1,10.11,10.03,10.03,390475.665,6.2461,6.2523,6.2028,6.2028,390475.665
2007-10-17 11:10:00,10.04,10.09,10.03,10.08,615913.245,6.209,6.2399,6.2028,6.2337,615913.245
2007-10-17 11:20:00,10.07,10.07,10.05,10.05,161604.0,6.2275,6.2275,6.2152,6.2152,161604.0
2007-10-17 11:30:00,10.05,10.06,10.05,10.06,865591.425,6.2152,6.2213,6.2152,6.2213,865591.425
2007-10-17 11:40:00,10.05,10.1,10.05,10.06,573896.205,6.2152,6.2461,6.2152,6.2213,573896.205
2007-10-17 11:50:00,10.06,10.07,10.05,10.06,139383.45,6.2213,6.2275,6.2152,6.2213,139383.45
2007-10-17 12:00:00,10.06,10.07,10.06,10.06,109385.7075,6.2213,6.2275,6.2213,6.2213,109385.7075
2007-10-17 12:10:00,10.07,10.07,10.03,10.04,198873.9225,6.2275,6.2275,6.2028,6.209,198873.9225
2007-10-17 12:20:00,10.04,10.04,9.97,9.99,183218.535,6.209,6.209,6.1657,6.1781,183218.535
2007-10-17 12:30:00,9.99,9.99,9.97,9.98,85852.125,6.1781,6.1781,6.1657,6.1719,85852.125
2007-10-17 12:40:00,9.98,10.03,9.98,10.02,258061.3875,6.1719,6.2028,6.1719,6.1966,258061.3875
2007-10-17 12:50:00,10.02,10.02,9.95,9.95,165846.105,6.1966,6.1966,6.1533,6.1533,165846.105
2007-10-17 13:00:00,9.96,9.96,9.91,9.92,249173.1675,6.1595,6.1595,6.1286,6.1348,249173.1675
2007-10-17 13:10:00,9.92,9.97,9.91,9.97,144837.585,6.1348,6.1657,6.1286,6.1657,144837.585
2007-10-17 13:20:00,9.96,9.97,9.93,9.97,178471.4175,6.1595,6.1657,6.1409,6.1657,178471.4175
2007-10-17 13:30:00,9.97,9.99,9.96,9.98,194429.8125,6.1657,6.1781,6.1595,6.1719,194429.8125
2007-10-17 13:40:00,9.98,9.99,9.95,9.95,72317.79,6.1719,6.1781,6.1533,6.1533,72317.79
2007-10-17 13:50:00,9.95,9.96,9.89,9.91,286847.1,6.1533,6.1595,6.1162,6.1286,286847.1
2007-10-17 14:00:00,9.91,9.92,9.9,9.92,192308.76,6.1286,6.1348,6.1224,6.1348,192308.76
2007-10-17 14:10:00,9.93,9.93,9.89,9.9,221296.4775,6.1409,6.1409,6.1162,6.1224,221296.4775
2007-10-17 14:20:00,9.9,9.92,9.88,9.92,322096.9725,6.1224,6.1348,6.11,6.1348,322096.9725
2007-10-17 14:30:00,9.92,9.92,9.89,9.91,70701.75,6.1348,6.1348,6.1162,6.1286,70701.75
2007-10-17 14:40:00,9.9,9.93,9.9,9.93,153422.7975,6.1224,6.1409,6.1224,6.1409,153422.7975
2007-10-17 14:50:00,9.93,9.93,9.91,9.93,365225.04,6.1409,6.1409,6.1286,6.1409,365225.04
2007-10-17 15:00:00,9.94,9.98,9.93,9.96,474105.735,6.1471,6.1719,6.1409,6.1595,474105.735
2007-10-17 15:10:00,9.96,9.98,9.95,9.97,225235.575,6.1595,6.1719,6.1533,6.1657,225235.575
2007-10-17 15:20:00,9.97,9.98,9.95,9.96,262505.4975,6.1657,6.1719,6.1533,6.1595,262505.4975
2007-10-17 15:30:00,9.96,9.98,9.94,9.97,489559.1175,6.1595,6.1719,6.1471,6.1657,489559.1175
2007-10-17 15:40:00,9.98,10.03,9.96,10.03,583895.4525,6.1719,6.2028,6.1595,6.2028,583895.4525
2007-10-17 15:50:00,10.03,10.09,10.01,10.05,783779.4,6.2028,6.2399,6.1904,6.2152,783779.4
2007-10-18 09:30:00,10.05,10.12,10.02,10.08,289675.17,6.2152,6.2584,6.1966,6.2337,289675.17
2007-10-18 09:40:00,10.09,10.1,10.07,10.08,208368.1575,6.2399,6.2461,6.2275,6.2337,208368.1575
2007-10-18 09:50:00,10.07,10.1,10.06,10.07,234224.7975,6.2275,6.2461,6.2213,6.2275,234224.7975
2007-10-18 10:00:00,10.07,10.07,10.01,10.01,371184.1875,6.2275,6.2275,6.1904,6.1904,371184.1875
2007-10-18 10:10:00,10.01,10.08,9.98,10.05,530869.14,6.1904,6.2337,6.1719,6.2152,530869.14
2007-10-18 10:20:00,10.05,10.1,10.05,10.09,204429.06,6.2152,6.2461,6.2152,6.2399,204429.06
2007-10-18 10:30:00,10.09,10.1,10.04,10.04,90801.2475,6.2399,6.2461,6.209,6.209,90801.2475
2007-10-18 10:40:00,10.04,10.05,10.01,10.01,468045.585,6.209,6.2152,6.1904,6.1904,468045.585
2007-10-18 10:50:00,10.02,10.03,10.01,10.02,130798.2375,6.1966,6.2028,6.1904,6.1966,130798.2375
2007-10-18 11:00:00,10.02,10.03,10.0,10.01,175239.3375,6.1966,6.2028,6.1842,6.1904,175239.3375
2007-10-18 11:10:00,10.01,10.01,9.95,9.96,265535.5725,6.1904,6.1904,6.1533,6.1595,265535.5725
2007-10-18 11:20:00,9.96,10.0,9.96,9.99,209681.19,6.1595,6.1842,6.1595,6.1781,209681.19
2007-10-18 11:30:00,10.0,10.01,9.99,10.0,117162.9,6.1842,6.1904,6.1781,6.1842,117162.9
2007-10-18 11:40:00,10.0,10.01,9.95,9.95,278766.9,6.1842,6.1904,6.1533,6.1533,278766.9
2007-10-18 11:50:00,9.96,9.99,9.93,9.97,272605.7475,6.1595,6.1781,6.1409,6.1657,272605.7475
2007-10-18 12:00:00,9.97,9.98,9.93,9.93,182410.515,6.1657,6.1719,6.1409,6.1409,182410.515
2007-10-18 12:10:00,9.93,9.94,9.9,9.91,197459.8875,6.1409,6.1471,6.1224,6.1286,197459.8875
2007-10-18 12:20:00,9.91,9.92,9.89,9.9,268868.655,6.1286,6.1348,6.1162,6.1224,268868.655
2007-10-18 12:30:00,9.9,9.9,9.88,9.89,449461.125,6.1224,6.1224,6.11,6.1162,449461.125
2007-10-18 12:40:00,9.89,9.91,9.88,9.9,242507.0025,6.1162,6.1286,6.11,6.1224,242507.0025
2007-10-18 12:50:00,9.9,9.91,9.89,9.9,254627.3025,6.1224,6.1286,6.1162,6.1224,254627.3025
2007-10-18 13:00:00,9.9,9.93,9.89,9.92,202409.01,6.1224,6.1409,6.1162,6.1348,202409.01
2007-10-18 13:10:00,9.92,9.97,9.91,9.97,325935.0675,6.1348,6.1657,6.1286,6.1657,325935.0675
2007-10-18 13:20:00,9.97,10.01,9.96,9.98,461682.4275,6.1657,6.1904,6.1595,6.1719,461682.4275
2007-10-18 13:30:00,9.98,10.0,9.97,9.97,434512.755,6.1719,6.1842,6.1657,6.1657,434512.755
2007-10-18 13:40:00,9.97,9.99,9.96,9.97,237355.875,6.1657,6.1781,6.1595,6.1657,237355.875
2007-10-18 13:50:00,9.97,10.01,9.97,10.01,313208.7525,6.1657,6.1904,6.1657,6.1904,313208.7525
2007-10-18 14:00:00,10.0,10.03,9.98,9.99,421786.44,6.1842,6.2028,6.1719,6.1781,421786.44
2007-10-18 14:10:00,9.99,10.0,9.97,9.98,103123.5525,6.1781,6.1842,6.1657,6.1719,103123.5525
2007-10-18 14:20:00,9.97,9.98,9.96,9.96,142817.535,6.1657,6.1719,6.1595,6.1595,142817.535
2007-10-18 14:30:00,9.96,10.0,9.95,9.98,415423.2825,6.1595,6.1842,6.1533,6.1719,415423.2825
2007-10-18 14:40:00,9.99,10.01,9.97,9.99,435724.785,6.1781,6.1904,6.1657,6.1781,435724.785
2007-10-18 14:50:00,9.99,10.03,9.99,10.02,463904.4825,6.1781,6.2028,6.1781,6.1966,463904.4825
2007-10-18 15:00:00,10.02,10.03,10.0,10.02,454107.24,6.1966,6.2028,6.1842,6.1966,454107.24
2007-10-18 15:10:00,10.01,10.05,10.01,10.05,465520.5225,6.1904,6.2152,6.1904,6.2152,465520.5225
2007-10-18 15:20:00,10.04,10.07,10.04,10.05,374416.2675,6.209,6.2275,6.209,6.2152,374416.2675
2007-10-18 15:30:00,10.06,10.06,10.04,10.05,356134.815,6.2213,6.2213,6.209,6.2152,356134.815
2007-10-18 15:40:00,10.05,10.05,10.01,10.05,772265.115,6.2152,6.2152,6.1904,6.2152,772265.115
2007-10-18 15:50:00,10.04,10.05,9.99,10.0,718430.7825,6.209,6.2152,6.1781,6.1842,718430.7825
2007-10-19 09:30:00,9.9,10.01,9.9,9.92,556725.78,6.1224,6.1904,6.1224,6.1348,556725.78
2007-10-19 09:40:00,9.92,9.92,9.86,9.88,125445.105,6.1348,6.1348,6.0977,6.11,125445.105
2007-10-19 09:50:00,9.88,9.9,9.87,9.89,90094.23,6.11,6.1224,6.1038,6.1162,90094.23
2007-10-19 10:00:00,9.89,9.9,9.79,9.8,433300.725,6.1162,6.1224,6.0544,6.0606,433300.725
2007-10-19 10:10:00,9.8,9.85,9.8,9.85,133020.2925,6.0606,6.0915,6.0606,6.0915,133020.2925
2007-10-19 10:20:00,9.84,9.87,9.84,9.86,338560.38,6.0853,6.1038,6.0853,6.0977,338560.38
2007-10-19 10:30:00,9.85,9.86,9.83,9.84,440269.8975,6.0915,6.0977,6.0791,6.0853,440269.8975
2007-10-19 10:40:00,9.85,9.85,9.75,9.79,981744.3,6.0915,6.0915,6.0296,6.0544,981744.3
2007-10-19 10:50:00,9.78,9.8,9.75,9.75,532384.1775,6.0482,6.0606,6.0296,6.0296,532384.1775
2007-10-19 11:00:00,9.75,9.77,9.74,9.76,447239.07,6.0296,6.042,6.0234,6.0358,447239.07
2007-10-19 11:10:00,9.77,9.77,9.75,9.76,78680.9475,6.042,6.042,6.0296,6.0358,78680.9475
2007-10-19 11:20:00,9.76,9.76,9.74,9.75,188369.6625,6.0358,6.0358,6.0234,6.0296,188369.6625
2007-10-19 11:30:00,9.75,9.76,9.71,9.73,503497.4625,6.0296,6.0358,6.0049,6.0173,503497.4625
2007-10-19 11:40:00,9.73,9.74,9.71,9.74,357245.8425,6.0173,6.0234,6.0049,6.0234,357245.8425
2007-10-19 11:50:00,9.74,9.75,9.73,9.74,516122.775,6.0234,6.0296,6.0173,6.0234,516122.775
2007-10-19 12:00:00,9.73,9.74,9.73,9.74,296543.34,6.0173,6.0234,6.0173,6.0234,296543.34
2007-10-19 12:10:00,9.74,9.77,9.73,9.77,179178.435,6.0234,6.042,6.0173,6.042,179178.435
2007-10-19 12:20:00,9.76,9.78,9.75,9.76,212610.2625,6.0358,6.0482,6.0296,6.0358,212610.2625
2007-10-19 12:30:00,9.77,9.77,9.75,9.75,83832.075,6.042,6.042,6.0296,6.0296,83832.075
2007-10-19 12:40:00,9.75,9.77,9.75,9.76,165644.1,6.0296,6.042,6.0296,6.0358,165644.1
2007-10-19 12:50:00,9.75,9.76,9.74,9.74,228063.645,6.0296,6.0358,6.0234,6.0234,228063.645
2007-10-19 13:00:00,9.75,9.75,9.73,9.74,89185.2075,6.0296,6.0296,6.0173,6.0234,89185.2075
2007-10-19 13:10:00,9.75,9.75,9.73,9.75,80296.9875,6.0296,6.0296,6.0173,6.0296,80296.9875
2007-10-19 13:20:00,9.75,9.75,9.73,9.75,118677.9375,6.0296,6.0296,6.0173,6.0296,118677.9375
2007-10-19 13:30:00,9.75,9.77,9.74,9.75,337752.36,6.0296,6.042,6.0234,6.0296,337752.36
2007-10-19 13:40:00,9.74,9.76,9.73,9.74,620256.3525,6.0234,6.0358,6.0173,6.0234,620256.3525
2007-10-19 13:50:00,9.74,9.75,9.72,9.73,387647.595,6.0234,6.0296,6.0111,6.0173,387647.595
2007-10-19 14:00:00,9.73,9.75,9.72,9.74,211802.2425,6.0173,6.0296,6.0111,6.0234,211802.2425
2007-10-19 14:10:00,9.75,9.75,9.73,9.74,223922.5425,6.0296,6.0296,6.0173,6.0234,223922.5425
2007-10-19 14:20:00,9.73,9.74,9.72,9.73,219680.4375,6.0173,6.0234,6.0111,6.0173,219680.4375
2007-10-19 14:30:00,9.73,9.73,9.71,9.71,94740.345,6.0173,6.0173,6.0049,6.0049,94740.345
2007-10-19 14:40:00,9.71,9.74,9.7,9.72,554301.72,6.0049,6.0234,5.9987,6.0111,554301.72
2007-10-19 14:50:00,9.72,9.73,9.69,9.69,374315.265,6.0111,6.0173,5.9925,5.9925,374315.265
2007-10-19 15:00:00,9.69,9.7,9.67,9.69,283514.0175,5.9925,5.9987,5.9802,5.9925,283514.0175
2007-10-19 15:10:00,9.69,9.69,9.67,9.69,254223.2925,5.9925,5.9925,5.9802,5.9925,254223.2925
2007-10-19 15:20:00,9.68,9.69,9.62,9.62,993864.6,5.9863,5.9925,5.9492,5.9492,993864.6
2007-10-19 15:30:00,9.63,9.64,9.6,9.62,616014.2475,5.9554,5.9616,5.9369,5.9492,616014.2475
2007-10-19 15:40:00,9.62,9.64,9.6,9.62,922657.8375,5.9492,5.9616,5.9369,5.9492,922657.8375
2007-10-19 15:50:00,9.61,9.67,9.6,9.63,1550590.38,5.9431,5.9802,5.9369,5.9554,1550590.38
2007-10-22 09:30:00,9.63,9.63,9.5,9.57,426129.5475,5.9554,5.9554,5.875,5.9183,426129.5475
2007-10-22 09:40:00,9.57,9.66,9.57,9.57,386637.57,5.9183,5.974,5.9183,5.9183,386637.57
2007-10-22 09:50:00,9.57,9.7,9.57,9.66,560260.8675,5.9183,5.9987,5.9183,5.974,560260.8675
2007-10-22 10:00:00,9.66,9.68,9.63,9.65,268464.645,5.974,5.9863,5.9554,5.9678,268464.645
2007-10-22 10:10:00,9.65,9.72,9.65,9.66,265030.56,5.9678,6.0111,5.9678,5.974,265030.56
2007-10-22 10:20:00,9.67,9.67,9.63,9.64,214933.32,5.9802,5.9802,5.9554,5.9616,214933.32
2007-10-22 10:30:00,9.64,9.66,9.62,9.62,156553.875,5.9616,5.974,5.9492,5.9492,156553.875
2007-10-22 10:40:00,9.61,9.64,9.6,9.61,223518.5325,5.9431,5.9616,5.9369,5.9431,223518.5325
2007-10-22 10:50:00,9.62,9.62,9.55,9.58,395323.785,5.9492,5.9492,5.9059,5.9245,395323.785
2007-10-22 11:00:00,9.57,9.59,9.57,9.58,130091.22,5.9183,5.9307,5.9183,5.9245,130091.22
2007-10-22 11:10:00,9.58,9.6,9.57,9.57,167563.1475,5.9245,5.9369,5.9183,5.9183,167563.1475
2007-10-22 11:20:00,9.58,9.62,9.57,9.62,120495.9825,5.9245,5.9492,5.9183,5.9492,120495.9825
2007-10-22 11:30:00,9.62,9.65,9.61,9.61,156755.88,5.9492,5.9678,5.9431,5.9431,156755.88
2007-10-22 11:40:00,9.61,9.64,9.6,9.64,179279.4375,5.9431,5.9616,5.9369,5.9616,179279.4375
2007-10-22 11:50:00,9.63,9.66,9.63,9.64,141605.505,5.9554,5.974,5.9554,5.9616,141605.505
2007-10-22 12:00:00,9.64,9.65,9.61,9.61,127061.145,5.9616,5.9678,5.9431,5.9431,127061.145
2007-10-22 12:10:00,9.61,9.62,9.6,9.6,32421.8025,5.9431,5.9492,5.9369,5.9369,32421.8025
2007-10-22 12:20:00,9.6,9.61,9.6,9.6,26361.6525,5.9369,5.9431,5.9369,5.9369,26361.6525
2007-10-22 12:30:00,9.6,9.62,9.59,9.59,151705.755,5.9369,5.9492,5.9307,5.9307,151705.755
2007-10-22 12:40:00,9.59,9.63,9.59,9.62,84337.0875,5.9307,5.9554,5.9307,5.9492,84337.0875
2007-10-22 12:50:00,9.62,9.63,9.61,9.62,200994.975,5.9492,5.9554,5.9431,5.9492,200994.975
2007-10-22 13:00:00,9.61,9.65,9.61,9.64,110294.73,5.9431,5.9678,5.9431,5.9616,110294.73
2007-10-22 13:10:00,9.65,9.65,9.61,9.63,166856.13,5.9678,5.9678,5.9431,5.9554,166856.13
2007-10-22 13:20:00,9.63,9.64,9.63,9.63,81408.015,5.9554,5.9616,5.9554,5.9554,81408.015
2007-10-22 13:30:00,9.64,9.65,9.63,9.64,106658.64,5.9616,5.9678,5.9554,5.9616,106658.64
2007-10-22 13:40:00,9.64,9.65,9.63,9.65,210893.22,5.9616,5.9678,5.9554,5.9678,210893.22
2007-10-22 13:50:00,9.64,9.65,9.61,9.61,260182.44,5.9616,5.9678,5.9431,5.9431,260182.44
2007-10-22 14:00:00,9.61,9.64,9.6,9.63,273514.77,5.9431,5.9616,5.9369,5.9554,273514.77
2007-10-22 14:10:00,9.64,9.65,9.63,9.64,152008.7625,5.9616,5.9678,5.9554,5.9616,152008.7625
2007-10-22 14:20:00,9.64,9.65,9.62,9.63,299472.4125,5.9616,5.9678,5.9492,5.9554,299472.4125
2007-10-22 14:30:00,9.62,9.64,9.6,9.61,146150.6175,5.9492,5.9616,5.9369,5.9431,146150.6175
2007-10-22 14:40:00,9.6,9.63,9.59,9.59,355225.7925,5.9369,5.9554,5.9307,5.9307,355225.7925
2007-10-22 14:50:00,9.59,9.61,9.59,9.6,224023.545,5.9307,5.9431,5.9307,5.9369,224023.545
2007-10-22 15:00:00,9.6,9.6,9.58,9.6,134131.32,5.9369,5.9369,5.9245,5.9369,134131.32
2007-10-22 15:10:00,9.6,9.61,9.57,9.59,234224.7975,5.9369,5.9431,5.9183,5.9307,234224.7975
2007-10-22 15:20:00,9.59,9.59,9.57,9.57,137060.3925,5.9307,5.9307,5.9183,5.9183,137060.3925
2007-10-22 15:30:00,9.57,9.61,9.57,9.6,165543.0975,5.9183,5.9431,5.9183,5.9369,165543.0975
2007-10-22 15:40:00,9.61,9.62,9.59,9.59,367144.0875,5.9431,5.9492,5.9307,5.9307,367144.0875
2007-10-22 15:50:00,9.6,9.63,9.59,9.63,1044567.855,5.9369,5.9554,5.9307,5.9554,1044567.855
2007-10-23 09:30:00,9.76,9.81,9.76,9.8,423200.475,6.0358,6.0667,6.0358,6.0606,423200.475
2007-10-23 09:40:00,9.79,9.8,9.73,9.74,237658.8825,6.0544,6.0606,6.0173,6.0234,237658.8825
2007-10-23 09:50:00,9.74,9.76,9.72,9.74,915789.6675,6.0234,6.0358,6.0111,6.0234,915789.6675
2007-10-23 10:00:00,9.74,9.83,9.74,9.81,950231.52,6.0234,6.0791,6.0234,6.0667,950231.52
2007-10-23 10:10:00,9.81,9.83,9.79,9.8,429563.6325,6.0667,6.0791,6.0544,6.0606,429563.6325
2007-10-23 10:20:00,9.81,9.82,9.79,9.81,416231.3025,6.0667,6.0729,6.0544,6.0667,416231.3025
2007-10-23 10:30:00,9.81,9.83,9.81,9.82,195843.8475,6.0667,6.0791,6.0667,6.0729,195843.8475
2007-10-23 10:40:00,9.82,9.83,9.8,9.8,366336.0675,6.0729,6.0791,6.0606,6.0606,366336.0675
2007-10-23 10:50:00,9.81,9.81,9.77,9.78,234426.8025,6.0667,6.0667,6.042,6.0482,234426.8025
2007-10-23 11:00:00,9.78,9.78,9.77,9.77,139383.45,6.0482,6.0482,6.042,6.042,139383.45
2007-10-23 11:10:00,9.78,9.78,9.76,9.77,162513.0225,6.0482,6.0482,6.0358,6.042,162513.0225
2007-10-23 11:20:00,9.77,9.79,9.76,9.78,297654.3675,6.042,6.0544,6.0358,6.0482,297654.3675
2007-10-23 11:30:00,9.79,9.81,9.77,9.79,1225463.3325,6.0544,6.0667,6.042,6.0544,1225463.3325
2007-10-23 11:40:00,9.79,9.81,9.78,9.8,425523.5325,6.0544,6.0667,6.0482,6.0606,425523.5325
2007-10-23 11:50:00,9.8,9.8,9.79,9.8,109385.7075,6.0606,6.0606,6.0544,6.0606,109385.7075
2007-10-23 12:00:00,9.8,9.81,9.79,9.8,223922.5425,6.0606,6.0667,6.0544,6.0606,223922.5425
2007-10-23 12:10:00,9.8,9.81,9.8,9.8,141504.5025,6.0606,6.0667,6.0606,6.0606,141504.5025
2007-10-23 12:20:00,9.8,9.82,9.8,9.81,285534.0675,6.0606,6.0729,6.0606,6.0667,285534.0675
2007-10-23 12:30:00,9.81,9.82,9.81,9.81,202914.0225,6.0667,6.0729,6.0667,6.0667,202914.0225
2007-10-23 12:40:00,9.81,9.86,9.81,9.85,393101.73,6.0667,6.0977,6.0667,6.0915,393101.73
2007-10-23 12:50:00,9.86,9.86,9.81,9.81,310279.68,6.0977,6.0977,6.0667,6.0667,310279.68
2007-10-23 13:00:00,9.81,9.82,9.79,9.82,369972.1575,6.0667,6.0729,6.0544,6.0729,369972.1575
2007-10-23 13:10:00,9.82,9.82,9.78,9.8,815999.1975,6.0729,6.0729,6.0482,6.0606,815999.1975
2007-10-23 13:20:00,9.8,9.81,9.8,9.8,114334.83,6.0606,6.0667,6.0606,6.0606,114334.83
2007-10-23 13:30:00,9.8,9.81,9.8,9.81,70297.74,6.0606,6.0667,6.0606,6.0667,70297.74
2007-10-23 13:40:00,9.81,9.81,9.8,9.8,72721.8,6.0667,6.0667,6.0606,6.0606,72721.8
2007-10-23 13:50:00,9.8,9.81,9.8,9.8,151705.755,6.0606,6.0667,6.0606,6.0606,151705.755
2007-10-23 14:00:00,9.8,9.83,9.8,9.81,236143.845,6.0606,6.0791,6.0606,6.0667,236143.845
2007-10-23 14:10:00,9.81,9.83,9.81,9.82,348862.635,6.0667,6.0791,6.0667,6.0729,348862.635
2007-10-23 14:20:00,9.81,9.83,9.81,9.83,143120.5425,6.0667,6.0791,6.0667,6.0791,143120.5425
2007-10-23 14:30:00,9.83,9.83,9.81,9.81,168876.18,6.0791,6.0791,6.0667,6.0667,168876.18
2007-10-23 14:40:00,9.82,9.82,9.81,9.81,115546.86,6.0729,6.0729,6.0667,6.0667,115546.86
2007-10-23 14:50:00,9.81,9.83,9.81,9.82,204227.055,6.0667,6.0791,6.0667,6.0729,204227.055
2007-10-23 15:00:00,9.83,9.85,9.82,9.84,1244350.8,6.0791,6.0915,6.0729,6.0853,1244350.8
2007-10-23 15:10:00,9.84,9.87,9.83,9.85,709239.555,6.0853,6.1038,6.0791,6.0915,709239.555
2007-10-23 15:20:00,9.85,9.92,9.85,9.9,910941.5475,6.0915,6.1348,6.0915,6.1224,910941.5475
2007-10-23 15:30:00,9.9,9.91,9.86,9.87,417342.33,6.1224,6.1286,6.0977,6.1038,417342.33
2007-10-23 15:40:00,9.88,9.94,9.87,9.91,910234.53,6.11,6.1471,6.1038,6.1286,910234.53
2007-10-23 15:50:00,9.91,9.94,9.91,9.93,1020327.255,6.1286,6.1471,6.1286,6.1409,1020327.255
2007-10-24 09:30:00,9.84,9.84,9.77,9.8,537434.3025,6.0853,6.0853,6.042,6.0606,537434.3025
2007-10-24 09:40:00,9.8,9.82,9.78,9.8,390071.655,6.0606,6.0729,6.0482,6.0606,390071.655
2007-10-24 09:50:00,9.79,9.81,9.77,9.77,334116.27,6.0544,6.0667,6.042,6.042,334116.27
2007-10-24 10:00:00,9.76,9.77,9.66,9.66,478448.8425,6.0358,6.042,5.974,5.974,478448.8425
2007-10-24 10:10:00,9.67,9.7,9.66,9.67,515011.7475,5.9802,5.9987,5.974,5.9802,515011.7475
2007-10-24 10:20:00,9.67,9.69,9.65,9.66,325430.055,5.9802,5.9925,5.9678,5.974,325430.055
2007-10-24 10:30:00,9.66,9.66,9.6,9.61,422190.45,5.974,5.974,5.9369,5.9431,422190.45
2007-10-24 10:40:00,9.61,9.63,9.55,9.56,654799.2075,5.9431,5.9554,5.9059,5.9121,654799.2075
2007-10-24 10:50:00,9.55,9.57,9.51,9.53,436128.795,5.9059,5.9183,5.8812,5.8936,436128.795
2007-10-24 11:00:00,9.53,9.53,9.49,9.49,482387.94,5.8936,5.8936,5.8688,5.8688,482387.94
2007-10-24 11:10:00,9.49,9.5,9.43,9.43,594197.7075,5.8688,5.875,5.8317,5.8317,594197.7075
2007-10-24 11:20:00,9.43,9.46,9.42,9.46,397242.8325,5.8317,5.8503,5.8256,5.8503,397242.8325
2007-10-24 11:30:00,9.45,9.48,9.45,9.48,477943.83,5.8441,5.8627,5.8441,5.8627,477943.83
2007-10-24 11:40:00,9.48,9.48,9.45,9.46,363103.9875,5.8627,5.8627,5.8441,5.8503,363103.9875
2007-10-24 11:50:00,9.47,9.47,9.45,9.47,528243.075,5.8565,5.8565,5.8441,5.8565,528243.075
2007-10-24 12:00:00,9.47,9.47,9.43,9.43,466126.5375,5.8565,5.8565,5.8317,5.8317,466126.5375
2007-10-24 12:10:00,9.44,9.47,9.42,9.47,694190.1825,5.8379,5.8565,5.8256,5.8565,694190.1825
2007-10-24 12:20:00,9.47,9.48,9.46,9.48,201095.9775,5.8565,5.8627,5.8503,5.8627,201095.9775
2007-10-24 12:30:00,9.47,9.5,9.47,9.48,277857.8775,5.8565,5.875,5.8565,5.8627,277857.8775
2007-10-24 12:40:00,9.48,9.49,9.48,9.49,192611.7675,5.8627,5.8688,5.8627,5.8688,192611.7675
2007-10-24 12:50:00,9.49,9.49,9.46,9.48,142918.5375,5.8688,5.8688,5.8503,5.8627,142918.5375
2007-10-24 13:00:00,9.48,9.5,9.48,9.5,273615.7725,5.8627,5.875,5.8627,5.875,273615.7725
2007-10-24 13:10:00,9.5,9.52,9.48,9.48,233214.7725,5.875,5.8874,5.8627,5.8627,233214.7725
2007-10-24 13:20:00,9.48,9.48,9.46,9.48,188470.665,5.8627,5.8627,5.8503,5.8627,188470.665
2007-10-24 13:30:00,9.47,9.48,9.45,9.45,135848.3625,5.8565,5.8627,5.8441,5.8441,135848.3625
2007-10-24 13:40:00,9.45,9.47,9.44,9.45,198873.9225,5.8441,5.8565,5.8379,5.8441,198873.9225
2007-10-24 13:50:00,9.45,9.46,9.45,9.46,28381.7025,5.8441,5.8503,5.8441,5.8503,28381.7025
2007-10-24 14:00:00,9.46,9.48,9.44,9.46,168876.18,5.8503,5.8627,5.8379,5.8503,168876.18
2007-10-24 14:10:00,9.46,9.46,9.43,9.44,131101.245,5.8503,5.8503,5.8317,5.8379,131101.245
2007-10-24 14:20:00,9.45,9.48,9.45,9.48,375123.285,5.8441,5.8627,5.8441,5.8627,375123.285
2007-10-24 14:30:00,9.48,9.5,9.48,9.49,708128.5275,5.8627,5.875,5.8627,5.8688,708128.5275
2007-10-24 14:40:00,9.49,9.5,9.48,9.49,203621.04,5.8688,5.875,5.8627,5.8688,203621.04
2007-10-24 14:50:00,9.49,9.55,9.48,9.54,486428.04,5.8688,5.9059,5.8627,5.8998,486428.04
2007-10-24 15:00:00,9.54,9.57,9.54,9.56,337045.3425,5.8998,5.9183,5.8998,5.9121,337045.3425
2007-10-24 15:10:00,9.56,9.64,9.56,9.6,754892.685,5.9121,5.9616,5.9121,5.9369,754892.685
2007-10-24 15:20:00,9.61,9.63,9.6,9.62,472287.69,5.9431,5.9554,5.9369,5.9492,472287.69
2007-10-24 15:30:00,9.62,9.66,9.59,9.6,653284.17,5.9492,5.974,5.9307,5.9369,653284.17
2007-10-24 15:40:00,9.6,9.61,9.58,9.6,496831.2975,5.9369,5.9431,5.9245,5.9369,496831.2975
2007-10-24 15:50:00,9.6,9.67,9.59,9.64,951948.5625,5.9369,5.9802,5.9307,5.9616,951948.5625
2007-10-25 09:30:00,9.84,9.84,9.65,9.65,625104.4725,6.0853,6.0853,5.9678,5.9678,625104.4725
2007-10-25 09:40:00,9.65,9.81,9.62,9.77,1110926.4975,5.9678,6.0667,5.9492,6.042,1110926.4975
2007-10-25 09:50:00,9.78,9.78,9.64,9.67,1781785.1025,6.0482,6.0482,5.9616,5.9802,1781785.1025
2007-10-25 10:00:00,9.67,9.73,9.67,9.72,392596.7175,5.9802,6.0173,5.9802,6.0111,392596.7175
2007-10-25 10:10:00,9.72,9.77,9.71,9.75,1150519.4775,6.0111,6.042,6.0049,6.0296,1150519.4775
2007-10-25 10:20:00,9.75,9.75,9.7,9.72,859329.27,6.0296,6.0296,5.9987,6.0111,859329.27
2007-10-25 10:30:00,9.72,9.73,9.65,9.68,1006792.92,6.0111,6.0173,5.9678,5.9863,1006792.92
2007-10-25 10:40:00,9.68,9.71,9.66,9.69,510264.63,5.9863,6.0049,5.974,5.9925,510264.63
2007-10-25 10:50:00,9.7,9.72,9.69,9.72,593288.685,5.9987,6.0111,5.9925,6.0111,593288.685
2007-10-25 11:00:00,9.71,9.72,9.68,9.72,490771.1475,6.0049,6.0111,5.9863,6.0111,490771.1475
2007-10-25 11:10:00,9.71,9.72,9.69,9.71,1017196.1775,6.0049,6.0111,5.9925,6.0049,1017196.1775
2007-10-25 11:20:00,9.71,9.75,9.71,9.74,536323.275,6.0049,6.0296,6.0049,6.0234,536323.275
2007-10-25 11:30:00,9.74,9.76,9.7,9.7,262202.49,6.0234,6.0358,5.9987,5.9987,262202.49
2007-10-25 11:40:00,9.7,9.71,9.69,9.7,112920.795,5.9987,6.0049,5.9925,5.9987,112920.795
2007-10-25 11:50:00,9.69,9.7,9.65,9.66,199378.935,5.9925,5.9987,5.9678,5.974,199378.935
2007-10-25 12:00:00,9.65,9.66,9.63,9.63,604903.9725,5.9678,5.974,5.9554,5.9554,604903.9725
2007-10-25 12:10:00,9.63,9.65,9.61,9.63,363103.9875,5.9554,5.9678,5.9431,5.9554,363103.9875
2007-10-25 12:20:00,9.63,9.66,9.62,9.63,330177.1725,5.9554,5.974,5.9492,5.9554,330177.1725
2007-10-25 12:30:00,9.63,9.64,9.6,9.6,193015.7775,5.9554,5.9616,5.9369,5.9369,193015.7775
2007-10-25 12:40:00,9.6,9.64,9.6,9.62,197964.9,5.9369,5.9616,5.9369,5.9492,197964.9
2007-10-25 12:50:00,9.62,9.66,9.61,9.63,278362.89,5.9492,5.974,5.9431,5.9554,278362.89
2007-10-25 13:00:00,9.62,9.66,9.61,9.61,324925.0425,5.9492,5.974,5.9431,5.9431,324925.0425
2007-10-25 13:10:00,9.61,9.69,9.61,9.63,482084.9325,5.9431,5.9925,5.9431,5.9554,482084.9325
2007-10-25 13:20:00,9.63,9.64,9.6,9.63,160088.9625,5.9554,5.9616,5.9369,5.9554,160088.9625
2007-10-25 13:30:00,9.62,9.66,9.62,9.66,396535.815,5.9492,5.974,5.9492,5.974,396535.815
2007-10-25 13:40:00,9.65,9.71,9.64,9.71,577532.295,5.9678,6.0049,5.9616,6.0049,577532.295
2007-10-25 13:50:00,9.7,9.71,9.66,9.67,421079.4225,5.9987,6.0049,5.974,5.9802,421079.4225
2007-10-25 14:00:00,9.67,9.68,9.62,9.62,335227.2975,5.9802,5.9863,5.9492,5.9492,335227.2975
2007-10-25 14:10:00,9.63,9.67,9.62,9.64,498245.3325,5.9554,5.9802,5.9492,5.9616,498245.3325
2007-10-25 14:20:00,9.64,9.68,9.64,9.66,455420.2725,5.9616,5.9863,5.9616,5.974,455420.2725
2007-10-25 14:30:00,9.65,9.68,9.65,9.66,366336.0675,5.9678,5.9863,5.9678,5.974,366336.0675
2007-10-25 14:40:00,9.65,9.7,9.65,9.66,483902.9775,5.9678,5.9987,5.9678,5.974,483902.9775
2007-10-25 14:50:00,9.66,9.69,9.66,9.68,307249.605,5.974,5.9925,5.974,5.9863,307249.605
2007-10-25 15:00:00,9.68,9.68,9.63,9.63,288867.15,5.9863,5.9863,5.9554,5.9554,288867.15
2007-10-25 15:10:00,9.63,9.65,9.61,9.62,442794.96,5.9554,5.9678,5.9431,5.9492,442794.96
2007-10-25 15:20:00,9.63,9.68,9.61,9.67,678130.785,5.9554,5.9863,5.9431,5.9802,678130.785
2007-10-25 15:30:00,9.67,9.68,9.64,9.64,252708.255,5.9802,5.9863,5.9616,5.9616,252708.255
2007-10-25 15:40:00,9.65,9.7,9.63,9.68,689746.0725,5.9678,5.9987,5.9554,5.9863,689746.0725
2007-10-25 15:50:00,9.69,9.69,9.66,9.68,1009418.985,5.9925,5.9925,5.974,5.9863,1009418.985
2007-10-26 09:30:00,9.83,9.87,9.81,9.87,958109.715,6.0791,6.1038,6.0667,6.1038,958109.715
2007-10-26 09:40:00,9.86,9.87,9.79,9.79,781456.3425,6.0977,6.1038,6.0544,6.0544,781456.3425
2007-10-26 09:50:00,9.8,9.81,9.75,9.79,616115.25,6.0606,6.0667,6.0296,6.0544,616115.25
2007-10-26 10:00:00,9.79,9.84,9.78,9.82,750650.58,6.0544,6.0853,6.0482,6.0729,750650.58
2007-10-26 10:10:00,9.82,9.82,9.79,9.8,461985.435,6.0729,6.0729,6.0544,6.0606,461985.435
2007-10-26 10:20:00,9.8,9.81,9.79,9.8,360073.9125,6.0606,6.0667,6.0544,6.0606,360073.9125
2007-10-26 10:30:00,9.8,9.82,9.8,9.81,631366.6275,6.0606,6.0729,6.0606,6.0667,631366.6275
2007-10-26 10:40:00,9.81,9.82,9.75,9.75,621064.3725,6.0667,6.0729,6.0296,6.0296,621064.3725
2007-10-26 10:50:00,9.75,9.79,9.75,9.78,354316.77,6.0296,6.0544,6.0296,6.0482,354316.77
2007-10-26 11:00:00,9.78,9.79,9.77,9.79,278564.895,6.0482,6.0544,6.042,6.0544,278564.895
2007-10-26 11:10:00,9.79,9.81,9.78,9.8,477741.825,6.0544,6.0667,6.0482,6.0606,477741.825
2007-10-26 11:20:00,9.81,9.81,9.79,9.8,302603.49,6.0667,6.0667,6.0544,6.0606,302603.49
2007-10-26 11:30:00,9.8,9.81,9.8,9.8,220589.46,6.0606,6.0667,6.0606,6.0606,220589.46
2007-10-26 11:40:00,9.8,9.81,9.78,9.78,236749.86,6.0606,6.0667,6.0482,6.0482,236749.86
2007-10-26 11:50:00,9.79,9.79,9.76,9.76,136959.39,6.0544,6.0544,6.0358,6.0358,136959.39
2007-10-26 12:00:00,9.76,9.77,9.75,9.75,286645.095,6.0358,6.042,6.0296,6.0296,286645.095
2007-10-26 12:10:00,9.75,9.77,9.75,9.75,167260.14,6.0296,6.042,6.0296,6.0296,167260.14
2007-10-26 12:20:00,9.75,9.77,9.75,9.76,151099.74,6.0296,6.042,6.0296,6.0358,151099.74
2007-10-26 12:30:00,9.76,9.79,9.75,9.75,647123.0175,6.0358,6.0544,6.0296,6.0296,647123.0175
2007-10-26 12:40:00,9.75,9.78,9.75,9.77,291998.2275,6.0296,6.0482,6.0296,6.042,291998.2275
2007-10-26 12:50:00,9.76,9.77,9.75,9.76,224528.5575,6.0358,6.042,6.0296,6.0358,224528.5575
2007-10-26 13:00:00,9.76,9.76,9.75,9.75,158371.92,6.0358,6.0358,6.0296,6.0296,158371.92
2007-10-26 13:10:00,9.75,9.77,9.75,9.75,252405.2475,6.0296,6.042,6.0296,6.0296,252405.2475
2007-10-26 13:20:00,9.75,9.81,9.75,9.77,1318385.6325,6.0296,6.0667,6.0296,6.042,1318385.6325
2007-10-26 13:30:00,9.77,9.79,9.76,9.78,315127.8,6.042,6.0544,6.0358,6.0482,315127.8
2007-10-26 13:40:00,9.78,9.8,9.78,9.8,477741.825,6.0482,6.0606,6.0482,6.0606,477741.825
2007-10-26 13:50:00,9.79,9.8,9.78,9.79,696715.245,6.0544,6.0606,6.0482,6.0544,696715.245
2007-10-26 14:00:00,9.79,9.81,9.78,9.8,637224.7725,6.0544,6.0667,6.0482,6.0606,637224.7725
2007-10-26 14:10:00,9.8,9.82,9.79,9.8,579956.355,6.0606,6.0729,6.0544,6.0606,579956.355
2007-10-26 14:20:00,9.8,9.82,9.79,9.8,391586.6925,6.0606,6.0729,6.0544,6.0606,391586.6925
2007-10-26 14:30:00,9.8,9.81,9.78,9.78,529758.1125,6.0606,6.0667,6.0482,6.0482,529758.1125
2007-10-26 14:40:00,9.79,9.8,9.78,9.78,379365.39,6.0544,6.0606,6.0482,6.0482,379365.39
2007-10-26 14:50:00,9.78,9.79,9.78,9.78,133727.31,6.0482,6.0544,6.0482,6.0482,133727.31
2007-10-26 15:00:00,9.78,9.8,9.78,9.79,767619.0,6.0482,6.0606,6.0482,6.0544,767619.0
2007-10-26 15:10:00,9.79,9.8,9.79,9.8,173219.2875,6.0544,6.0606,6.0544,6.0606,173219.2875
2007-10-26 15:20:00,9.8,9.81,9.79,9.8,580259.3625,6.0606,6.0667,6.0544,6.0606,580259.3625
2007-10-26 15:30:00,9.8,9.84,9.79,9.82,1907533.215,6.0606,6.0853,6.0544,6.0729,1907533.215
2007-10-26 15:40:00,9.81,9.84,9.8,9.81,1119612.7125,6.0667,6.0853,6.0606,6.0667,1119612.7125
2007-10-26 15:50:00,9.81,9.83,9.78,9.8,3001390.29,6.0667,6.0791,6.0482,6.0606,3001390.29
2007-10-29 09:30:00,10.07,10.1,10.04,10.07,1485443.7675,6.2275,6.2461,6.209,6.2275,1485443.7675
2007-10-29 09:40:00,10.07,10.14,10.04,10.1,2000152.5075,6.2275,6.2708,6.209,6.2461,2000152.5075
2007-10-29 09:50:00,10.1,10.12,10.06,10.09,1887130.71,6.2461,6.2584,6.2213,6.2399,1887130.71
2007-10-29 10:00:00,10.09,10.12,10.07,10.11,1590183.36,6.2399,6.2584,6.2275,6.2523,1590183.36
2007-10-29 10:10:00,10.11,10.14,10.09,10.13,1813600.89,6.2523,6.2708,6.2399,6.2646,1813600.89
2007-10-29 10:20:00,10.13,10.17,10.1,10.17,1174053.06,6.2646,6.2894,6.2461,6.2894,1174053.06
2007-10-29 10:30:00,10.17,10.19,10.14,10.16,1489786.875,6.2894,6.3017,6.2708,6.2832,1489786.875
2007-10-29 10:40:00,10.15,10.16,10.11,10.12,665101.4625,6.277,6.2832,6.2523,6.2584,665101.4625
2007-10-29 10:50:00,10.11,10.13,10.09,10.12,749640.555,6.2523,6.2646,6.2399,6.2584,749640.555
2007-10-29 11:00:00,10.12,10.17,10.1,10.17,493094.205,6.2584,6.2894,6.2461,6.2894,493094.205
2007-10-29 11:10:00,10.16,10.18,10.14,10.17,645506.9775,6.2832,6.2956,6.2708,6.2894,645506.9775
2007-10-29 11:20:00,10.17,10.17,10.12,10.13,565715.0025,6.2894,6.2894,6.2584,6.2646,565715.0025
2007-10-29 11:30:00,10.13,10.15,10.11,10.12,446330.0475,6.2646,6.277,6.2523,6.2584,446330.0475
2007-10-29 11:40:00,10.12,10.16,10.11,10.16,526122.0225,6.2584,6.2832,6.2523,6.2832,526122.0225
2007-10-29 11:50:00,10.16,10.17,10.15,10.16,370073.16,6.2832,6.2894,6.277,6.2832,370073.16
2007-10-29 12:00:00,10.17,10.18,10.16,10.18,284019.03,6.2894,6.2956,6.2832,6.2956,284019.03
2007-10-29 12:10:00,10.18,10.19,10.16,10.18,339267.3975,6.2956,6.3017,6.2832,6.2956,339267.3975
2007-10-29 12:20:00,10.18,10.19,10.17,10.19,304926.5475,6.2956,6.3017,6.2894,6.3017,304926.5475
2007-10-29 12:30:00,10.19,10.21,10.17,10.17,314925.795,6.3017,6.3141,6.2894,6.2894,314925.795
2007-10-29 12:40:00,10.17,10.24,10.17,10.24,419160.375,6.2894,6.3327,6.2894,6.3327,419160.375
2007-10-29 12:50:00,10.24,10.32,10.23,10.3,841249.8225,6.3327,6.3821,6.3265,6.3698,841249.8225
2007-10-29 13:00:00,10.3,10.31,10.26,10.26,342196.47,6.3698,6.3759,6.345,6.345,342196.47
2007-10-29 13:10:00,10.26,10.28,10.22,10.24,346135.5675,6.345,6.3574,6.3203,6.3327,346135.5675
2007-10-29 13:20:00,10.24,10.27,10.24,10.25,358659.8775,6.3327,6.3512,6.3327,6.3388,358659.8775
2007-10-29 13:30:00,10.25,10.27,10.25,10.27,218266.4025,6.3388,6.3512,6.3388,6.3512,218266.4025
2007-10-29 13:40:00,10.27,10.32,10.26,10.31,428149.5975,6.3512,6.3821,6.345,6.3759,428149.5975
2007-10-29 13:50:00,10.31,10.32,10.3,10.32,255132.315,6.3759,6.3821,6.3698,6.3821,255132.315
2007-10-29 14:00:00,10.31,10.35,10.28,10.3,650557.1025,6.3759,6.4007,6.3574,6.3698,650557.1025
2007-10-29 14:10:00,10.3,10.31,10.3,10.3,167563.1475,6.3698,6.3759,6.3698,6.3698,167563.1475
2007-10-29 14:20:00,10.3,10.32,10.28,10.3,603792.945,6.3698,6.3821,6.3574,6.3698,603792.945
2007-10-29 14:30:00,10.3,10.31,10.29,10.3,319773.915,6.3698,6.3759,6.3636,6.3698,319773.915
2007-10-29 14:40:00,10.31,10.31,10.3,10.3,508951.5975,6.3759,6.3759,6.3698,6.3698,508951.5975
2007-10-29 14:50:00,10.3,10.31,10.3,10.3,165442.095,6.3698,6.3759,6.3698,6.3698,165442.095
2007-10-29 15:00:00,10.3,10.32,10.3,10.32,420271.4025,6.3698,6.3821,6.3698,6.3821,420271.4025
2007-10-29 15:10:00,10.32,10.33,10.3,10.31,749842.56,6.3821,6.3883,6.3698,6.3759,749842.56
2007-10-29 15:20:00,10.3,10.35,10.3,10.33,1098200.1825,6.3698,6.4007,6.3698,6.3883,1098200.1825
2007-10-29 15:30:00,10.33,10.35,10.33,10.34,888316.9875,6.3883,6.4007,6.3883,6.3945,888316.9875
2007-10-29 15:40:00,10.34,10.39,10.34,10.37,1101129.255,6.3945,6.4254,6.3945,6.4131,1101129.255
2007-10-29 15:50:00,10.38,10.44,10.38,10.4,2030958.27,6.4192,6.4563,6.4192,6.4316,2030958.27
2007-10-30 09:30:00,10.2,10.24,10.18,10.18,404919.0225,6.3079,6.3327,6.2956,6.2956,404919.0225
2007-10-30 09:40:00,10.19,10.2,10.17,10.2,198065.9025,6.3017,6.3079,6.2894,6.3079,198065.9025
2007-10-30 09:50:00,10.19,10.2,10.18,10.19,137363.4,6.3017,6.3079,6.2956,6.3017,137363.4
2007-10-30 10:00:00,10.2,10.2,10.16,10.16,228366.6525,6.3079,6.3079,6.2832,6.2832,228366.6525
2007-10-30 10:10:00,10.17,10.2,10.15,10.17,295028.3025,6.2894,6.3079,6.277,6.2894,295028.3025
2007-10-30 10:20:00,10.17,10.18,10.06,10.1,1284145.785,6.2894,6.2956,6.2213,6.2461,1284145.785
2007-10-30 10:30:00,10.11,10.11,10.08,10.09,341489.4525,6.2523,6.2523,6.2337,6.2399,341489.4525
2007-10-30 10:40:00,10.1,10.1,10.09,10.09,125849.115,6.2461,6.2461,6.2399,6.2399,125849.115
2007-10-30 10:50:00,10.09,10.13,10.09,10.13,144332.5725,6.2399,6.2646,6.2399,6.2646,144332.5725
2007-10-30 11:00:00,10.13,10.15,10.09,10.09,310279.68,6.2646,6.277,6.2399,6.2399,310279.68
2007-10-30 11:10:00,10.1,10.14,10.09,10.13,160593.975,6.2461,6.2708,6.2399,6.2646,160593.975
2007-10-30 11:20:00,10.13,10.17,10.1,10.12,432795.7125,6.2646,6.2894,6.2461,6.2584,432795.7125
2007-10-30 11:30:00,10.12,10.14,10.11,10.11,145645.605,6.2584,6.2708,6.2523,6.2523,145645.605
2007-10-30 11:40:00,10.12,10.15,10.11,10.14,151301.745,6.2584,6.277,6.2523,6.2708,151301.745
2007-10-30 11:50:00,10.15,10.15,10.12,10.13,174027.3075,6.277,6.277,6.2584,6.2646,174027.3075
2007-10-30 12:00:00,10.14,10.15,10.13,10.14,221094.4725,6.2708,6.277,6.2646,6.2708,221094.4725
2007-10-30 12:10:00,10.14,10.16,10.13,10.15,168775.1775,6.2708,6.2832,6.2646,6.277,168775.1775
2007-10-30 12:20:00,10.15,10.16,10.14,10.15,183319.5375,6.277,6.2832,6.2708,6.277,183319.5375
2007-10-30 12:30:00,10.16,10.17,10.11,10.13,274726.8,6.2832,6.2894,6.2523,6.2646,274726.8
2007-10-30 12:40:00,10.13,10.18,10.13,10.15,316844.8425,6.2646,6.2956,6.2646,6.277,316844.8425
2007-10-30 12:50:00,10.16,10.17,10.14,10.15,178572.42,6.2832,6.2894,6.2708,6.277,178572.42
2007-10-30 13:00:00,10.14,10.16,10.13,10.14,163725.0525,6.2708,6.2832,6.2646,6.2708,163725.0525
2007-10-30 13:10:00,10.15,10.18,10.14,10.17,255132.315,6.277,6.2956,6.2708,6.2894,255132.315
2007-10-30 13:20:00,10.18,10.25,10.17,10.24,721561.86,6.2956,6.3388,6.2894,6.3327,721561.86
2007-10-30 13:30:00,10.25,10.28,10.21,10.27,379870.4025,6.3388,6.3574,6.3141,6.3512,379870.4025
2007-10-30 13:40:00,10.27,10.28,10.23,10.24,290180.1825,6.3512,6.3574,6.3265,6.3327,290180.1825
2007-10-30 13:50:00,10.23,10.28,10.23,10.28,191702.745,6.3265,6.3574,6.3265,6.3574,191702.745
2007-10-30 14:00:00,10.27,10.3,10.23,10.26,467641.575,6.3512,6.3698,6.3265,6.345,467641.575
2007-10-30 14:10:00,10.27,10.29,10.26,10.28,144938.5875,6.3512,6.3636,6.345,6.3574,144938.5875
2007-10-30 14:20:00,10.28,10.29,10.25,10.26,170088.21,6.3574,6.3636,6.3388,6.345,170088.21
2007-10-30 14:30:00,10.26,10.28,10.26,10.28,107870.67,6.345,6.3574,6.345,6.3574,107870.67
2007-10-30 14:40:00,10.28,10.31,10.27,10.29,178168.41,6.3574,6.3759,6.3512,6.3636,178168.41
2007-10-30 14:50:00,10.29,10.31,10.29,10.3,300078.4275,6.3636,6.3759,6.3636,6.3698,300078.4275
2007-10-30 15:00:00,10.3,10.3,10.29,10.29,235840.8375,6.3698,6.3698,6.3636,6.3636,235840.8375
2007-10-30 15:10:00,10.29,10.33,10.29,10.32,418352.355,6.3636,6.3883,6.3636,6.3821,418352.355
2007-10-30 15:20:00,10.31,10.32,10.29,10.3,493498.215,6.3759,6.3821,6.3636,6.3698,493498.215
2007-10-30 15:30:00,10.3,10.31,10.29,10.3,1951469.3025,6.3698,6.3759,6.3636,6.3698,1951469.3025
2007-10-30 15:40:00,10.3,10.32,10.27,10.32,1987830.2025,6.3698,6.3821,6.3512,6.3821,1987830.2025
2007-10-30 15:50:00,10.32,10.34,10.3,10.31,911042.55,6.3821,6.3945,6.3698,6.3759,911042.55
2007-10-31 09:30:00,10.35,10.39,10.32,10.35,285332.0625,6.4007,6.4254,6.3821,6.4007,285332.0625
2007-10-31 09:40:00,10.36,10.37,10.33,10.35,167361.1425,6.4069,6.4131,6.3883,6.4007,167361.1425
2007-10-31 09:50:00,10.35,10.37,10.34,10.35,202005.0,6.4007,6.4131,6.3945,6.4007,202005.0
2007-10-31 10:00:00,10.36,10.38,10.35,10.38,308764.6425,6.4069,6.4192,6.4007,6.4192,308764.6425
2007-10-31 10:10:00,10.37,10.39,10.36,10.39,319672.9125,6.4131,6.4254,6.4069,6.4254,319672.9125
2007-10-31 10:20:00,10.39,10.4,10.36,10.39,422998.47,6.4254,6.4316,6.4069,6.4254,422998.47
2007-10-31 10:30:00,10.39,10.42,10.38,10.41,214529.31,6.4254,6.444,6.4192,6.4378,214529.31
2007-10-31 10:40:00,10.41,10.45,10.41,10.43,304118.5275,6.4378,6.4625,6.4378,6.4502,304118.5275
2007-10-31 10:50:00,10.43,10.44,10.41,10.43,288564.1425,6.4502,6.4563,6.4378,6.4502,288564.1425
2007-10-31 11:00:00,10.43,10.45,10.42,10.44,958210.7175,6.4502,6.4625,6.444,6.4563,958210.7175
2007-10-31 11:10:00,10.44,10.46,10.42,10.45,425321.5275,6.4563,6.4687,6.444,6.4625,425321.5275
2007-10-31 11:20:00,10.45,10.47,10.43,10.46,293715.27,6.4625,6.4749,6.4502,6.4687,293715.27
2007-10-31 11:30:00,10.46,10.47,10.43,10.44,292200.2325,6.4687,6.4749,6.4502,6.4563,292200.2325
2007-10-31 11:40:00,10.44,10.47,10.44,10.46,304522.5375,6.4563,6.4749,6.4563,6.4687,304522.5375
2007-10-31 11:50:00,10.46,10.5,10.45,10.49,868217.49,6.4687,6.4934,6.4625,6.4873,868217.49
2007-10-31 12:00:00,10.49,10.54,10.48,10.5,559553.85,6.4873,6.5182,6.4811,6.4934,559553.85
2007-10-31 12:10:00,10.5,10.51,10.48,10.51,880640.7975,6.4934,6.4996,6.4811,6.4996,880640.7975
2007-10-31 12:20:00,10.5,10.52,10.48,10.49,705199.455,6.4934,6.5058,6.4811,6.4873,705199.455
2007-10-31 12:30:00,10.49,10.52,10.48,10.52,382597.47,6.4873,6.5058,6.4811,6.5058,382597.47
2007-10-31 12:40:00,10.51,10.52,10.49,10.5,536525.28,6.4996,6.5058,6.4873,6.4934,536525.28
2007-10-31 12:50:00,10.5,10.51,10.44,10.46,662374.395,6.4934,6.4996,6.4563,6.4687,662374.395
2007-10-31 13:00:00,10.46,10.47,10.44,10.45,947706.4575,6.4687,6.4749,6.4563,6.4625,947706.4575
2007-10-31 13:10:00,10.45,10.46,10.43,10.44,579754.35,6.4625,6.4687,6.4502,6.4563,579754.35
2007-10-31 13:20:00,10.45,10.45,10.39,10.4,950130.5175,6.4625,6.4625,6.4254,6.4316,950130.5175
2007-10-31 13:30:00,10.4,10.45,10.4,10.42,918516.735,6.4316,6.4625,6.4316,6.444,918516.735
2007-10-31 13:40:00,10.42,10.44,10.41,10.44,513799.7175,6.444,6.4563,6.4378,6.4563,513799.7175
2007-10-31 13:50:00,10.43,10.44,10.37,10.38,477943.83,6.4502,6.4563,6.4131,6.4192,477943.83
2007-10-31 14:00:00,10.38,10.41,10.38,10.39,159684.9525,6.4192,6.4378,6.4192,6.4254,159684.9525
2007-10-31 14:10:00,10.4,10.42,10.33,10.41,291493.215,6.4316,6.444,6.3883,6.4378,291493.215
2007-10-31 14:20:00,10.41,10.42,10.34,10.42,266444.595,6.4378,6.444,6.3945,6.444,266444.595
2007-10-31 14:30:00,10.41,10.47,10.4,10.43,703482.4125,6.4378,6.4749,6.4316,6.4502,703482.4125
2007-10-31 14:40:00,10.43,10.52,10.43,10.48,771659.1,6.4502,6.5058,6.4502,6.4811,771659.1
2007-10-31 14:50:00,10.48,10.62,10.46,10.55,1016590.1625,6.4811,6.5677,6.4687,6.5244,1016590.1625
2007-10-31 15:00:00,10.55,10.61,10.49,10.54,676514.745,6.5244,6.5615,6.4873,6.5182,676514.745
2007-10-31 15:10:00,10.53,10.54,10.45,10.48,699644.3175,6.512,6.5182,6.4625,6.4811,699644.3175
2007-10-31 15:20:00,10.47,10.51,10.47,10.47,658132.29,6.4749,6.4996,6.4749,6.4749,658132.29
2007-10-31 15:30:00,10.47,10.49,10.44,10.49,705300.4575,6.4749,6.4873,6.4563,6.4873,705300.4575
2007-10-31 15:40:00,10.48,10.49,10.44,10.48,702977.4,6.4811,6.4873,6.4563,6.4811,702977.4
2007-10-31 15:50:00,10.48,10.56,10.47,10.49,975381.1425,6.4811,6.5306,6.4749,6.4873,975381.1425
2007-11-01 09:30:00,10.04,10.36,10.04,10.33,807817.995,6.209,6.4069,6.209,6.3883,807817.995
2007-11-01 09:40:00,10.33,10.34,10.24,10.25,844380.9,6.3883,6.3945,6.3327,6.3388,844380.9
2007-11-01 09:50:00,10.25,10.33,10.24,10.31,824382.405,6.3388,6.3883,6.3327,6.3759,824382.405
2007-11-01 10:00:00,10.31,10.33,10.28,10.29,418352.355,6.3759,6.3883,6.3574,6.3636,418352.355
2007-11-01 10:10:00,10.28,10.29,10.24,10.25,347852.61,6.3574,6.3636,6.3327,6.3388,347852.61
2007-11-01 10:20:00,10.26,10.31,10.26,10.3,266747.6025,6.345,6.3759,6.345,6.3698,266747.6025
2007-11-01 10:30:00,10.31,10.43,10.3,10.4,790142.5575,6.3759,6.4502,6.3698,6.4316,790142.5575
2007-11-01 10:40:00,10.4,10.42,10.38,10.39,494407.2375,6.4316,6.444,6.4192,6.4254,494407.2375
2007-11-01 10:50:00,10.39,10.41,10.39,10.41,184127.5575,6.4254,6.4378,6.4254,6.4378,184127.5575
2007-11-01 11:00:00,10.41,10.47,10.41,10.45,1405045.7775,6.4378,6.4749,6.4378,6.4625,1405045.7775
2007-11-01 11:10:00,10.45,10.47,10.42,10.45,668030.535,6.4625,6.4749,6.444,6.4625,668030.535
2007-11-01 11:20:00,10.45,10.53,10.45,10.49,1000025.7525,6.4625,6.512,6.4625,6.4873,1000025.7525
2007-11-01 11:30:00,10.49,10.52,10.47,10.47,624700.4625,6.4873,6.5058,6.4749,6.4749,624700.4625
2007-11-01 11:40:00,10.48,10.5,10.47,10.49,401585.94,6.4811,6.4934,6.4749,6.4873,401585.94
2007-11-01 11:50:00,10.49,10.56,10.49,10.55,573593.1975,6.4873,6.5306,6.4873,6.5244,573593.1975
2007-11-01 12:00:00,10.55,10.61,10.55,10.58,888720.9975,6.5244,6.5615,6.5244,6.5429,888720.9975
2007-11-01 12:10:00,10.57,10.58,10.56,10.57,362194.965,6.5367,6.5429,6.5306,6.5367,362194.965
2007-11-01 12:20:00,10.57,10.57,10.52,10.52,650658.105,6.5367,6.5367,6.5058,6.5058,650658.105
2007-11-01 12:30:00,10.53,10.56,10.52,10.55,291796.2225,6.512,6.5306,6.5058,6.5244,291796.2225
2007-11-01 12:40:00,10.55,10.57,10.54,10.54,283514.0175,6.5244,6.5367,6.5182,6.5182,283514.0175
2007-11-01 12:50:00,10.55,10.6,10.55,10.6,316339.83,6.5244,6.5553,6.5244,6.5553,316339.83
2007-11-01 13:00:00,10.59,10.61,10.58,10.61,444613.005,6.5491,6.5615,6.5429,6.5615,444613.005
2007-11-01 13:10:00,10.61,10.63,10.58,10.61,492791.1975,6.5615,6.5738,6.5429,6.5615,492791.1975
2007-11-01 13:20:00,10.61,10.63,10.59,10.61,420877.4175,6.5615,6.5738,6.5491,6.5615,420877.4175
2007-11-01 13:30:00,10.6,10.63,10.58,10.61,530364.1275,6.5553,6.5738,6.5429,6.5615,530364.1275
2007-11-01 13:40:00,10.61,10.61,10.57,10.58,397747.845,6.5615,6.5615,6.5367,6.5429,397747.845
2007-11-01 13:50:00,10.58,10.59,10.53,10.54,501174.405,6.5429,6.5491,6.512,6.5182,501174.405
2007-11-01 14:00:00,10.53,10.54,10.47,10.49,762366.87,6.512,6.5182,6.4749,6.4873,762366.87
2007-11-01 14:10:00,10.49,10.56,10.49,10.53,485519.0175,6.4873,6.5306,6.4873,6.512,485519.0175
2007-11-01 14:20:00,10.53,10.54,10.48,10.53,509254.605,6.512,6.5182,6.4811,6.512,509254.605
2007-11-01 14:30:00,10.52,10.59,10.52,10.57,403908.9975,6.5058,6.5491,6.5058,6.5367,403908.9975
2007-11-01 14:40:00,10.57,10.59,10.55,10.57,248163.1425,6.5367,6.5491,6.5244,6.5367,248163.1425
2007-11-01 14:50:00,10.57,10.59,10.53,10.54,230487.705,6.5367,6.5491,6.512,6.5182,230487.705
2007-11-01 15:00:00,10.53,10.57,10.51,10.56,358154.865,6.512,6.5367,6.4996,6.5306,358154.865
2007-11-01 15:10:00,10.57,10.58,10.54,10.54,600560.865,6.5367,6.5429,6.5182,6.5182,600560.865
2007-11-01 15:20:00,10.54,10.54,10.41,10.41,767619.0,6.5182,6.5182,6.4378,6.4378,767619.0
2007-11-01 15:30:00,10.41,10.48,10.41,10.45,713683.665,6.4378,6.4811,6.4378,6.4625,713683.665
2007-11-01 15:40:00,10.45,10.53,10.44,10.51,671969.6325,6.4625,6.512,6.4563,6.4996,671969.6325
2007-11-01 15:50:00,10.51,10.51,10.38,10.42,1877434.47,6.4996,6.4996,6.4192,6.444,1877434.47
2007-11-02 09:30:00,10.28,10.36,10.25,10.34,911850.57,6.3574,6.4069,6.3388,6.3945,911850.57
2007-11-02 09:40:00,10.34,10.45,10.34,10.35,810747.0675,6.3945,6.4625,6.3945,6.4007,810747.0675
2007-11-02 09:50:00,10.36,10.37,10.24,10.28,1065980.385,6.4069,6.4131,6.3327,6.3574,1065980.385
2007-11-02 10:00:00,10.28,10.3,10.2,10.24,796505.715,6.3574,6.3698,6.3079,6.3327,796505.715
2007-11-02 10:10:00,10.24,10.29,10.18,10.2,812969.1225,6.3327,6.3636,6.2956,6.3079,812969.1225
2007-11-02 10:20:00,10.2,10.28,10.17,10.28,580966.38,6.3079,6.3574,6.2894,6.3574,580966.38
2007-11-02 10:30:00,10.28,10.3,10.26,10.29,444107.9925,6.3574,6.3698,6.345,6.3636,444107.9925
2007-11-02 10:40:00,10.3,10.3,10.25,10.25,258061.3875,6.3698,6.3698,6.3388,6.3388,258061.3875
2007-11-02 10:50:00,10.25,10.25,10.22,10.24,342903.4875,6.3388,6.3388,6.3203,6.3327,342903.4875
2007-11-02 11:00:00,10.24,10.27,10.24,10.27,210590.2125,6.3327,6.3512,6.3327,6.3512,210590.2125
2007-11-02 11:10:00,10.27,10.3,10.26,10.29,405626.04,6.3512,6.3698,6.345,6.3636,405626.04
2007-11-02 11:20:00,10.3,10.3,10.23,10.26,621165.375,6.3698,6.3698,6.3265,6.345,621165.375
2007-11-02 11:30:00,10.25,10.3,10.25,10.29,612378.1575,6.3388,6.3698,6.3388,6.3636,612378.1575
2007-11-02 11:40:00,10.29,10.29,10.24,10.24,521273.9025,6.3636,6.3636,6.3327,6.3327,521273.9025
2007-11-02 11:50:00,10.24,10.27,10.23,10.24,601065.8775,6.3327,6.3512,6.3265,6.3327,601065.8775
2007-11-02 12:00:00,10.23,10.27,10.2,10.21,901649.3175,6.3265,6.3512,6.3079,6.3141,901649.3175
2007-11-02 12:10:00,10.22,10.24,10.2,10.22,656920.26,6.3203,6.3327,6.3079,6.3203,656920.26
2007-11-02 12:20:00,10.22,10.26,10.2,10.21,329773.1625,6.3203,6.345,6.3079,6.3141,329773.1625
2007-11-02 12:30:00,10.21,10.25,10.2,10.23,1311214.455,6.3141,6.3388,6.3079,6.3265,1311214.455
2007-11-02 12:40:00,10.23,10.28,10.23,10.26,431179.6725,6.3265,6.3574,6.3265,6.345,431179.6725
2007-11-02 12:50:00,10.26,10.27,10.25,10.27,144837.585,6.345,6.3512,6.3388,6.3512,144837.585
2007-11-02 13:00:00,10.27,10.29,10.27,10.28,198166.905,6.3512,6.3636,6.3512,6.3574,198166.905
2007-11-02 13:10:00,10.29,10.29,10.28,10.29,214529.31,6.3636,6.3636,6.3574,6.3636,214529.31
2007-11-02 13:20:00,10.28,10.29,10.27,10.28,133121.295,6.3574,6.3636,6.3512,6.3574,133121.295
2007-11-02 13:30:00,10.28,10.3,10.28,10.3,88074.18,6.3574,6.3698,6.3574,6.3698,88074.18
2007-11-02 13:40:00,10.3,10.33,10.27,10.31,469863.63,6.3698,6.3883,6.3512,6.3759,469863.63
2007-11-02 13:50:00,10.31,10.34,10.31,10.32,263010.51,6.3759,6.3945,6.3759,6.3821,263010.51
2007-11-02 14:00:00,10.31,10.32,10.29,10.3,104032.575,6.3759,6.3821,6.3636,6.3698,104032.575
2007-11-02 14:10:00,10.3,10.3,10.25,10.26,139888.4625,6.3698,6.3698,6.3388,6.345,139888.4625
2007-11-02 14:20:00,10.27,10.32,10.24,10.31,380072.4075,6.3512,6.3821,6.3327,6.3759,380072.4075
2007-11-02 14:30:00,10.32,10.32,10.29,10.29,168674.175,6.3821,6.3821,6.3636,6.3636,168674.175
2007-11-02 14:40:00,10.3,10.3,10.29,10.29,104941.5975,6.3698,6.3698,6.3636,6.3636,104941.5975
2007-11-02 14:50:00,10.29,10.3,10.26,10.27,229982.6925,6.3636,6.3698,6.345,6.3512,229982.6925
2007-11-02 15:00:00,10.26,10.27,10.26,10.27,181602.495,6.345,6.3512,6.345,6.3512,181602.495
2007-11-02 15:10:00,10.27,10.27,10.23,10.27,320884.9425,6.3512,6.3512,6.3265,6.3512,320884.9425
2007-11-02 15:20:00,10.26,10.29,10.26,10.29,200792.97,6.345,6.3636,6.345,6.3636,200792.97
2007-11-02 15:30:00,10.28,10.29,10.28,10.28,160593.975,6.3574,6.3636,6.3574,6.3574,160593.975
2007-11-02 15:40:00,10.28,10.31,10.28,10.31,325329.0525,6.3574,6.3759,6.3574,6.3759,325329.0525
2007-11-02 15:50:00,10.31,10.32,10.29,10.31,425725.5375,6.3759,6.3821,6.3636,6.3759,425725.5375
2007-11-05 09:30:00,10.08,10.19,10.08,10.19,645001.965,6.2337,6.3017,6.2337,6.3017,645001.965
2007-11-05 09:40:00,10.19,10.23,10.18,10.22,620559.36,6.3017,6.3265,6.2956,6.3203,620559.36
2007-11-05 09:50:00,10.22,10.22,10.15,10.2,463298.4675,6.3203,6.3203,6.277,6.3079,463298.4675
2007-11-05 10:00:00,10.2,10.26,10.19,10.21,355831.8075,6.3079,6.345,6.3017,6.3141,355831.8075
2007-11-05 10:10:00,10.2,10.22,10.18,10.19,196045.8525,6.3079,6.3203,6.2956,6.3017,196045.8525
2007-11-05 10:20:00,10.18,10.21,10.18,10.2,221498.4825,6.2956,6.3141,6.2956,6.3079,221498.4825
2007-11-05 10:30:00,10.21,10.29,10.2,10.28,426735.5625,6.3141,6.3636,6.3079,6.3574,426735.5625
2007-11-05 10:40:00,10.29,10.34,10.27,10.33,655405.2225,6.3636,6.3945,6.3512,6.3883,655405.2225
2007-11-05 10:50:00,10.33,10.33,10.28,10.29,536525.28,6.3883,6.3883,6.3574,6.3636,536525.28
2007-11-05 11:00:00,10.29,10.31,10.26,10.28,242102.9925,6.3636,6.3759,6.345,6.3574,242102.9925
2007-11-05 11:10:00,10.28,10.29,10.23,10.28,242406.0,6.3574,6.3636,6.3265,6.3574,242406.0
2007-11-05 11:20:00,10.28,10.28,10.25,10.25,98679.4425,6.3574,6.3574,6.3388,6.3388,98679.4425
2007-11-05 11:30:00,10.25,10.25,10.2,10.21,112516.785,6.3388,6.3388,6.3079,6.3141,112516.785
2007-11-05 11:40:00,10.21,10.25,10.21,10.24,351892.71,6.3141,6.3388,6.3141,6.3327,351892.71
2007-11-05 11:50:00,10.24,10.27,10.22,10.25,278564.895,6.3327,6.3512,6.3203,6.3388,278564.895
2007-11-05 12:00:00,10.25,10.25,10.18,10.2,286039.08,6.3388,6.3388,6.2956,6.3079,286039.08
2007-11-05 12:10:00,10.19,10.22,10.19,10.19,258869.4075,6.3017,6.3203,6.3017,6.3017,258869.4075
2007-11-05 12:20:00,10.19,10.19,10.15,10.19,160997.985,6.3017,6.3017,6.277,6.3017,160997.985
2007-11-05 12:30:00,10.18,10.18,10.15,10.16,150291.72,6.2956,6.2956,6.277,6.2832,150291.72
2007-11-05 12:40:00,10.16,10.17,10.15,10.16,108274.68,6.2832,6.2894,6.277,6.2832,108274.68
2007-11-05 12:50:00,10.17,10.17,10.15,10.16,95043.3525,6.2894,6.2894,6.277,6.2832,95043.3525
2007-11-05 13:00:00,10.17,10.19,10.15,10.15,157260.8925,6.2894,6.3017,6.277,6.277,157260.8925
2007-11-05 13:10:00,10.15,10.16,10.15,10.15,174027.3075,6.277,6.2832,6.277,6.277,174027.3075
2007-11-05 13:20:00,10.16,10.16,10.12,10.14,216448.3575,6.2832,6.2832,6.2584,6.2708,216448.3575
2007-11-05 13:30:00,10.14,10.17,10.13,10.17,372699.225,6.2708,6.2894,6.2646,6.2894,372699.225
2007-11-05 13:40:00,10.16,10.19,10.11,10.11,264525.5475,6.2832,6.3017,6.2523,6.2523,264525.5475
2007-11-05 13:50:00,10.11,10.12,10.04,10.08,425927.5425,6.2523,6.2584,6.209,6.2337,425927.5425
2007-11-05 14:00:00,10.08,10.11,10.07,10.07,177966.405,6.2337,6.2523,6.2275,6.2275,177966.405
2007-11-05 14:10:00,10.07,10.09,10.05,10.08,172209.2625,6.2275,6.2399,6.2152,6.2337,172209.2625
2007-11-05 14:20:00,10.07,10.08,10.0,10.04,287857.125,6.2275,6.2337,6.1842,6.209,287857.125
2007-11-05 14:30:00,10.04,10.07,10.02,10.07,262303.4925,6.209,6.2275,6.1966,6.2275,262303.4925
2007-11-05 14:40:00,10.06,10.12,10.04,10.12,252910.26,6.2213,6.2584,6.209,6.2584,252910.26
2007-11-05 14:50:00,10.12,10.12,10.07,10.1,286645.095,6.2584,6.2584,6.2275,6.2461,286645.095
2007-11-05 15:00:00,10.1,10.19,10.09,10.17,155442.8475,6.2461,6.3017,6.2399,6.2894,155442.8475
2007-11-05 15:10:00,10.17,10.18,10.13,10.16,213721.29,6.2894,6.2956,6.2646,6.2832,213721.29
2007-11-05 15:20:00,10.16,10.18,10.15,10.18,377749.35,6.2832,6.2956,6.277,6.2956,377749.35
2007-11-05 15:30:00,10.17,10.18,10.13,10.15,439764.885,6.2894,6.2956,6.2646,6.277,439764.885
2007-11-05 15:40:00,10.15,10.15,10.06,10.12,454511.25,6.277,6.277,6.2213,6.2584,454511.25
2007-11-05 15:50:00,10.13,10.17,10.1,10.11,540464.3775,6.2646,6.2894,6.2461,6.2523,540464.3775
2007-11-06 09:30:00,10.1,10.37,10.1,10.24,225235.575,6.2461,6.4131,6.2461,6.3327,225235.575
2007-11-06 09:40:00,10.25,10.25,10.15,10.21,516829.7925,6.3388,6.3388,6.277,6.3141,516829.7925
2007-11-06 09:50:00,10.2,10.25,10.18,10.25,411080.175,6.3079,6.3388,6.2956,6.3388,411080.175
2007-11-06 10:00:00,10.25,10.28,10.23,10.23,329975.1675,6.3388,6.3574,6.3265,6.3265,329975.1675
2007-11-06 10:10:00,10.23,10.26,10.21,10.25,196045.8525,6.3265,6.345,6.3141,6.3388,196045.8525
2007-11-06 10:20:00,10.25,10.26,10.22,10.26,276544.845,6.3388,6.345,6.3203,6.345,276544.845
2007-11-06 10:30:00,10.26,10.26,10.23,10.24,279776.925,6.345,6.345,6.3265,6.3327,279776.925
2007-11-06 10:40:00,10.25,10.25,10.19,10.19,214226.3025,6.3388,6.3388,6.3017,6.3017,214226.3025
2007-11-06 10:50:00,10.19,10.23,10.17,10.22,362497.9725,6.3017,6.3265,6.2894,6.3203,362497.9725
2007-11-06 11:00:00,10.22,10.22,10.17,10.2,145645.605,6.3203,6.3203,6.2894,6.3079,145645.605
2007-11-06 11:10:00,10.2,10.21,10.16,10.18,138878.4375,6.3079,6.3141,6.2832,6.2956,138878.4375
2007-11-06 11:20:00,10.18,10.19,10.14,10.15,258768.405,6.2956,6.3017,6.2708,6.277,258768.405
2007-11-06 11:30:00,10.16,10.16,10.14,10.16,100901.4975,6.2832,6.2832,6.2708,6.2832,100901.4975
2007-11-06 11:40:00,10.16,10.19,10.14,10.14,196752.87,6.2832,6.3017,6.2708,6.2708,196752.87
2007-11-06 11:50:00,10.14,10.19,10.14,10.17,177562.395,6.2708,6.3017,6.2708,6.2894,177562.395
2007-11-06 12:00:00,10.18,10.18,10.14,10.15,317854.8675,6.2956,6.2956,6.2708,6.277,317854.8675
2007-11-06 12:10:00,10.15,10.18,10.14,10.17,285938.0775,6.277,6.2956,6.2708,6.2894,285938.0775
2007-11-06 12:20:00,10.17,10.19,10.15,10.15,166957.1325,6.2894,6.3017,6.277,6.277,166957.1325
2007-11-06 12:30:00,10.16,10.17,10.15,10.16,50198.2425,6.2832,6.2894,6.277,6.2832,50198.2425
2007-11-06 12:40:00,10.16,10.16,10.14,10.15,111910.77,6.2832,6.2832,6.2708,6.277,111910.77
2007-11-06 12:50:00,10.15,10.17,10.14,10.16,143423.55,6.277,6.2894,6.2708,6.2832,143423.55
2007-11-06 13:00:00,10.16,10.17,10.15,10.16,180794.475,6.2832,6.2894,6.277,6.2832,180794.475
2007-11-06 13:10:00,10.16,10.18,10.15,10.16,151806.7575,6.2832,6.2956,6.277,6.2832,151806.7575
2007-11-06 13:20:00,10.17,10.17,10.15,10.15,146049.615,6.2894,6.2894,6.277,6.277,146049.615
2007-11-06 13:30:00,10.15,10.18,10.15,10.18,188571.6675,6.277,6.2956,6.277,6.2956,188571.6675
2007-11-06 13:40:00,10.18,10.19,10.15,10.17,382698.4725,6.2956,6.3017,6.277,6.2894,382698.4725
2007-11-06 13:50:00,10.16,10.19,10.16,10.17,202611.015,6.2832,6.3017,6.2832,6.2894,202611.015
2007-11-06 14:00:00,10.17,10.17,10.15,10.15,128677.185,6.2894,6.2894,6.277,6.277,128677.185
2007-11-06 14:10:00,10.15,10.17,10.15,10.17,70095.735,6.277,6.2894,6.277,6.2894,70095.735
2007-11-06 14:20:00,10.16,10.17,10.12,10.13,259475.4225,6.2832,6.2894,6.2584,6.2646,259475.4225
2007-11-06 14:30:00,10.13,10.15,10.11,10.14,206550.1125,6.2646,6.277,6.2523,6.2708,206550.1125
2007-11-06 14:40:00,10.14,10.17,10.13,10.14,183521.5425,6.2708,6.2894,6.2646,6.2708,183521.5425
2007-11-06 14:50:00,10.14,10.17,10.13,10.16,147463.65,6.2708,6.2894,6.2646,6.2832,147463.65
2007-11-06 15:00:00,10.15,10.17,10.15,10.17,156351.87,6.277,6.2894,6.277,6.2894,156351.87
2007-11-06 15:10:00,10.17,10.23,10.16,10.22,289574.1675,6.2894,6.3265,6.2832,6.3203,289574.1675
2007-11-06 15:20:00,10.22,10.24,10.19,10.24,221801.49,6.3203,6.3327,6.3017,6.3327,221801.49
2007-11-06 15:30:00,10.24,10.29,10.24,10.28,550665.63,6.3327,6.3636,6.3327,6.3574,550665.63
2007-11-06 15:40:00,10.28,10.33,10.28,10.3,740146.32,6.3574,6.3883,6.3574,6.3698,740146.32
2007-11-06 15:50:00,10.3,10.33,10.29,10.32,663889.4325,6.3698,6.3883,6.3636,6.3821,663889.4325
2007-11-07 09:30:00,10.33,10.33,10.16,10.21,222912.5175,6.3883,6.3883,6.2832,6.3141,222912.5175
2007-11-07 09:40:00,10.21,10.21,10.17,10.2,247961.1375,6.3141,6.3141,6.2894,6.3079,247961.1375
2007-11-07 09:50:00,10.2,10.26,10.2,10.21,270080.685,6.3079,6.345,6.3079,6.3141,270080.685
2007-11-07 10:00:00,10.21,10.29,10.2,10.28,235840.8375,6.3141,6.3636,6.3079,6.3574,235840.8375
2007-11-07 10:10:00,10.28,10.3,10.27,10.28,303916.5225,6.3574,6.3698,6.3512,6.3574,303916.5225
2007-11-07 10:20:00,10.28,10.29,10.21,10.22,512587.6875,6.3574,6.3636,6.3141,6.3203,512587.6875
2007-11-07 10:30:00,10.23,10.25,10.17,10.18,440774.91,6.3265,6.3388,6.2894,6.2956,440774.91
2007-11-07 10:40:00,10.18,10.22,10.17,10.22,238567.905,6.2956,6.3203,6.2894,6.3203,238567.905
2007-11-07 10:50:00,10.21,10.24,10.21,10.21,575613.2475,6.3141,6.3327,6.3141,6.3141,575613.2475
2007-11-07 11:00:00,10.21,10.22,10.18,10.21,276948.855,6.3141,6.3203,6.2956,6.3141,276948.855
2007-11-07 11:10:00,10.21,10.24,10.19,10.22,230386.7025,6.3141,6.3327,6.3017,6.3203,230386.7025
2007-11-07 11:20:00,10.22,10.22,10.2,10.2,159785.955,6.3203,6.3203,6.3079,6.3079,159785.955
2007-11-07 11:30:00,10.2,10.23,10.2,10.22,113021.7975,6.3079,6.3265,6.3079,6.3203,113021.7975
2007-11-07 11:40:00,10.23,10.24,10.2,10.21,177259.3875,6.3265,6.3327,6.3079,6.3141,177259.3875
2007-11-07 11:50:00,10.22,10.24,10.21,10.22,93023.3025,6.3203,6.3327,6.3141,6.3203,93023.3025
2007-11-07 12:00:00,10.23,10.23,10.2,10.21,129586.2075,6.3265,6.3265,6.3079,6.3141,129586.2075
2007-11-07 12:10:00,10.22,10.22,10.19,10.2,239577.93,6.3203,6.3203,6.3017,6.3079,239577.93
2007-11-07 12:20:00,10.2,10.21,10.19,10.2,104638.59,6.3079,6.3141,6.3017,6.3079,104638.59
2007-11-07 12:30:00,10.21,10.21,10.19,10.19,98578.44,6.3141,6.3141,6.3017,6.3017,98578.44
2007-11-07 12:40:00,10.2,10.2,10.17,10.17,184935.5775,6.3079,6.3079,6.2894,6.2894,184935.5775
2007-11-07 12:50:00,10.17,10.19,10.15,10.17,314824.7925,6.2894,6.3017,6.277,6.2894,314824.7925
2007-11-07 13:00:00,10.17,10.18,10.16,10.17,91609.2675,6.2894,6.2956,6.2832,6.2894,91609.2675
2007-11-07 13:10:00,10.18,10.19,10.11,10.13,434613.7575,6.2956,6.3017,6.2523,6.2646,434613.7575
2007-11-07 13:20:00,10.13,10.16,10.11,10.12,238163.895,6.2646,6.2832,6.2523,6.2584,238163.895
2007-11-07 13:30:00,10.12,10.16,10.12,10.16,135040.3425,6.2584,6.2832,6.2584,6.2832,135040.3425
2007-11-07 13:40:00,10.16,10.18,10.15,10.17,118071.9225,6.2832,6.2956,6.277,6.2894,118071.9225
2007-11-07 13:50:00,10.18,10.18,10.14,10.15,82923.0525,6.2956,6.2956,6.2708,6.277,82923.0525
2007-11-07 14:00:00,10.15,10.19,10.14,10.18,137464.4025,6.277,6.3017,6.2708,6.2956,137464.4025
2007-11-07 14:10:00,10.18,10.22,10.18,10.21,188066.655,6.2956,6.3203,6.2956,6.3141,188066.655
2007-11-07 14:20:00,10.22,10.22,10.19,10.2,155341.845,6.3203,6.3203,6.3017,6.3079,155341.845
2007-11-07 14:30:00,10.2,10.21,10.16,10.17,133626.3075,6.3079,6.3141,6.2832,6.2894,133626.3075
2007-11-07 14:40:00,10.18,10.19,10.16,10.17,167058.135,6.2956,6.3017,6.2832,6.2894,167058.135
2007-11-07 14:50:00,10.18,10.18,10.14,10.17,127162.1475,6.2956,6.2956,6.2708,6.2894,127162.1475
2007-11-07 15:00:00,10.17,10.19,10.14,10.18,151503.75,6.2894,6.3017,6.2708,6.2956,151503.75
2007-11-07 15:10:00,10.18,10.21,10.17,10.19,241395.975,6.2956,6.3141,6.2894,6.3017,241395.975
2007-11-07 15:20:00,10.19,10.2,10.14,10.15,187359.6375,6.3017,6.3079,6.2708,6.277,187359.6375
2007-11-07 15:30:00,10.15,10.16,10.11,10.12,378557.37,6.277,6.2832,6.2523,6.2584,378557.37
2007-11-07 15:40:00,10.12,10.16,10.09,10.12,584097.4575,6.2584,6.2832,6.2399,6.2584,584097.4575
2007-11-07 15:50:00,10.11,10.12,10.04,10.05,781759.35,6.2523,6.2584,6.209,6.2152,781759.35
2007-11-08 09:30:00,10.01,10.14,10.01,10.04,302906.4975,6.1904,6.2708,6.1904,6.209,302906.4975
2007-11-08 09:40:00,10.04,10.04,9.98,9.98,453097.215,6.209,6.209,6.1719,6.1719,453097.215
2007-11-08 09:50:00,9.99,10.04,9.97,10.01,338964.39,6.1781,6.209,6.1657,6.1904,338964.39
2007-11-08 10:00:00,10.01,10.02,9.95,10.0,512688.69,6.1904,6.1966,6.1533,6.1842,512688.69
2007-11-08 10:10:00,9.99,10.02,9.97,10.02,249274.17,6.1781,6.1966,6.1657,6.1966,249274.17
2007-11-08 10:20:00,10.02,10.05,10.01,10.03,286645.095,6.1966,6.2152,6.1904,6.2028,286645.095
2007-11-08 10:30:00,10.02,10.02,9.98,9.98,259677.4275,6.1966,6.1966,6.1719,6.1719,259677.4275
2007-11-08 10:40:00,9.99,10.0,9.96,10.0,207661.14,6.1781,6.1842,6.1595,6.1842,207661.14
2007-11-08 10:50:00,9.99,10.02,9.97,10.02,226144.5975,6.1781,6.1966,6.1657,6.1966,226144.5975
2007-11-08 11:00:00,10.02,10.03,9.99,10.0,241395.975,6.1966,6.2028,6.1781,6.1842,241395.975
2007-11-08 11:10:00,10.0,10.05,10.0,10.04,699240.3075,6.1842,6.2152,6.1842,6.209,699240.3075
2007-11-08 11:20:00,10.04,10.04,10.0,10.0,142211.52,6.209,6.209,6.1842,6.1842,142211.52
2007-11-08 11:30:00,10.0,10.02,9.95,9.95,219882.4425,6.1842,6.1966,6.1533,6.1533,219882.4425
2007-11-08 11:40:00,9.96,9.97,9.91,9.91,607631.04,6.1595,6.1657,6.1286,6.1286,607631.04
2007-11-08 11:50:00,9.91,9.92,9.85,9.88,431785.6875,6.1286,6.1348,6.0915,6.11,431785.6875
2007-11-08 12:00:00,9.89,9.89,9.86,9.87,184026.555,6.1162,6.1162,6.0977,6.1038,184026.555
2007-11-08 12:10:00,9.86,9.88,9.84,9.84,564199.965,6.0977,6.11,6.0853,6.0853,564199.965
2007-11-08 12:20:00,9.84,9.84,9.78,9.8,736611.2325,6.0853,6.0853,6.0482,6.0606,736611.2325
2007-11-08 12:30:00,9.8,9.8,9.71,9.73,535414.2525,6.0606,6.0606,6.0049,6.0173,535414.2525
2007-11-08 12:40:00,9.73,9.75,9.66,9.67,546827.535,6.0173,6.0296,5.974,5.9802,546827.535
2007-11-08 12:50:00,9.68,9.76,9.66,9.73,542888.4375,5.9863,6.0358,5.974,6.0173,542888.4375
2007-11-08 13:00:00,9.72,9.75,9.7,9.72,351185.6925,6.0111,6.0296,5.9987,6.0111,351185.6925
2007-11-08 13:10:00,9.72,9.74,9.68,9.73,478145.835,6.0111,6.0234,5.9863,6.0173,478145.835
2007-11-08 13:20:00,9.73,9.77,9.68,9.77,554301.72,6.0173,6.042,5.9863,6.042,554301.72
2007-11-08 13:30:00,9.77,9.8,9.75,9.77,583996.455,6.042,6.0606,6.0296,6.042,583996.455
2007-11-08 13:40:00,9.76,9.77,9.7,9.75,297553.365,6.0358,6.042,5.9987,6.0296,297553.365
2007-11-08 13:50:00,9.75,9.8,9.75,9.8,383203.485,6.0296,6.0606,6.0296,6.0606,383203.485
2007-11-08 14:00:00,9.79,9.8,9.76,9.76,242304.9975,6.0544,6.0606,6.0358,6.0358,242304.9975
2007-11-08 14:10:00,9.76,9.78,9.76,9.78,199378.935,6.0358,6.0482,6.0358,6.0482,199378.935
2007-11-08 14:20:00,9.77,9.78,9.72,9.73,284120.0325,6.042,6.0482,6.0111,6.0173,284120.0325
2007-11-08 14:30:00,9.73,9.76,9.7,9.7,197257.8825,6.0173,6.0358,5.9987,5.9987,197257.8825
2007-11-08 14:40:00,9.7,9.72,9.69,9.72,533495.205,5.9987,6.0111,5.9925,6.0111,533495.205
2007-11-08 14:50:00,9.72,9.75,9.69,9.74,341388.45,6.0111,6.0296,5.9925,6.0234,341388.45
2007-11-08 15:00:00,9.74,9.79,9.73,9.73,630861.615,6.0234,6.0544,6.0173,6.0173,630861.615
2007-11-08 15:10:00,9.73,9.77,9.73,9.75,372497.22,6.0173,6.042,6.0173,6.0296,372497.22
2007-11-08 15:20:00,9.76,9.82,9.75,9.81,1224756.315,6.0358,6.0729,6.0296,6.0667,1224756.315
2007-11-08 15:30:00,9.81,9.84,9.75,9.8,996490.665,6.0667,6.0853,6.0296,6.0606,996490.665
2007-11-08 15:40:00,9.8,9.82,9.78,9.8,757417.7475,6.0606,6.0729,6.0482,6.0606,757417.7475
2007-11-08 15:50:00,9.8,9.81,9.78,9.8,794990.6775,6.0606,6.0667,6.0482,6.0606,794990.6775
2007-11-09 09:30:00,9.7,9.89,9.7,9.75,920839.7925,5.9987,6.1162,5.9987,6.0296,920839.7925
2007-11-09 09:40:00,9.76,9.79,9.66,9.73,951746.5575,6.0358,6.0544,5.974,6.0173,951746.5575
2007-11-09 09:50:00,9.73,9.77,9.73,9.76,523697.9625,6.0173,6.042,6.0173,6.0358,523697.9625
2007-11-09 10:00:00,9.75,9.77,9.71,9.75,594500.715,6.0296,6.042,6.0049,6.0296,594500.715
2007-11-09 10:10:00,9.76,9.81,9.76,9.8,649042.065,6.0358,6.0667,6.0358,6.0606,649042.065
2007-11-09 10:20:00,9.8,9.81,9.78,9.8,652072.14,6.0606,6.0667,6.0482,6.0606,652072.14
2007-11-09 10:30:00,9.8,9.8,9.79,9.79,146150.6175,6.0606,6.0606,6.0544,6.0544,146150.6175
2007-11-09 10:40:00,9.8,9.8,9.76,9.78,260687.4525,6.0606,6.0606,6.0358,6.0482,260687.4525
2007-11-09 10:50:00,9.78,9.79,9.76,9.78,122819.04,6.0482,6.0544,6.0358,6.0482,122819.04
2007-11-09 11:00:00,9.77,9.78,9.71,9.71,279675.9225,6.042,6.0482,6.0049,6.0049,279675.9225
2007-11-09 11:10:00,9.71,9.74,9.67,9.74,462490.4475,6.0049,6.0234,5.9802,6.0234,462490.4475
2007-11-09 11:20:00,9.75,9.8,9.73,9.77,408757.1175,6.0296,6.0606,6.0173,6.042,408757.1175
2007-11-09 11:30:00,9.77,9.79,9.76,9.76,191096.73,6.042,6.0544,6.0358,6.0358,191096.73
2007-11-09 11:40:00,9.76,9.8,9.76,9.78,481276.9125,6.0358,6.0606,6.0358,6.0482,481276.9125
2007-11-09 11:50:00,9.79,9.8,9.78,9.79,300280.4325,6.0544,6.0606,6.0482,6.0544,300280.4325
2007-11-09 12:00:00,9.79,9.8,9.74,9.77,248365.1475,6.0544,6.0606,6.0234,6.042,248365.1475
2007-11-09 12:10:00,9.77,9.78,9.76,9.77,98073.4275,6.042,6.0482,6.0358,6.042,98073.4275
2007-11-09 12:20:00,9.77,9.8,9.77,9.8,161705.0025,6.042,6.0606,6.042,6.0606,161705.0025
2007-11-09 12:30:00,9.8,9.81,9.79,9.8,436330.8,6.0606,6.0667,6.0544,6.0606,436330.8
2007-11-09 12:40:00,9.8,9.81,9.75,9.75,600560.865,6.0606,6.0667,6.0296,6.0296,600560.865
2007-11-09 12:50:00,9.75,9.76,9.73,9.73,283817.025,6.0296,6.0358,6.0173,6.0173,283817.025
2007-11-09 13:00:00,9.73,9.75,9.71,9.71,202813.02,6.0173,6.0296,6.0049,6.0049,202813.02
2007-11-09 13:10:00,9.72,9.73,9.7,9.72,234426.8025,6.0111,6.0173,5.9987,6.0111,234426.8025
2007-11-09 13:20:00,9.71,9.74,9.71,9.74,235335.825,6.0049,6.0234,6.0049,6.0234,235335.825
2007-11-09 13:30:00,9.74,9.75,9.71,9.72,149483.7,6.0234,6.0296,6.0049,6.0111,149483.7
2007-11-09 13:40:00,9.72,9.78,9.71,9.77,100093.4775,6.0111,6.0482,6.0049,6.042,100093.4775
2007-11-09 13:50:00,9.77,9.77,9.74,9.76,68782.7025,6.042,6.042,6.0234,6.0358,68782.7025
2007-11-09 14:00:00,9.75,9.78,9.74,9.78,99285.4575,6.0296,6.0482,6.0234,6.0482,99285.4575
2007-11-09 14:10:00,9.78,9.8,9.77,9.8,110900.745,6.0482,6.0606,6.042,6.0606,110900.745
2007-11-09 14:20:00,9.8,9.8,9.79,9.8,105850.62,6.0606,6.0606,6.0544,6.0606,105850.62
2007-11-09 14:30:00,9.79,9.8,9.77,9.78,171704.25,6.0544,6.0606,6.042,6.0482,171704.25
2007-11-09 14:40:00,9.79,9.86,9.79,9.85,558038.8125,6.0544,6.0977,6.0544,6.0915,558038.8125
2007-11-09 14:50:00,9.84,9.85,9.78,9.78,197459.8875,6.0853,6.0915,6.0482,6.0482,197459.8875
2007-11-09 15:00:00,9.79,9.81,9.77,9.8,236042.8425,6.0544,6.0667,6.042,6.0606,236042.8425
2007-11-09 15:10:00,9.8,9.8,9.78,9.8,492993.2025,6.0606,6.0606,6.0482,6.0606,492993.2025
2007-11-09 15:20:00,9.79,9.81,9.79,9.8,496124.28,6.0544,6.0667,6.0544,6.0606,496124.28
2007-11-09 15:30:00,9.8,9.8,9.74,9.74,297654.3675,6.0606,6.0606,6.0234,6.0234,297654.3675
2007-11-09 15:40:00,9.74,9.77,9.71,9.73,450976.1625,6.0234,6.042,6.0049,6.0173,450976.1625
2007-11-09 15:50:00,9.73,9.74,9.71,9.72,427139.5725,6.0173,6.0234,6.0049,6.0111,427139.5725
2007-11-12 09:30:00,9.69,9.81,9.69,9.79,581471.3925,5.9925,6.0667,5.9925,6.0544,581471.3925
2007-11-12 09:40:00,9.8,9.84,9.79,9.82,1204151.805,6.0606,6.0853,6.0544,6.0729,1204151.805
2007-11-12 09:50:00,9.81,9.82,9.8,9.81,285534.0675,6.0667,6.0729,6.0606,6.0667,285534.0675
2007-11-12 10:00:00,9.8,9.81,9.76,9.76,166351.1175,6.0606,6.0667,6.0358,6.0358,166351.1175
2007-11-12 10:10:00,9.76,9.8,9.75,9.77,209378.1825,6.0358,6.0606,6.0296,6.042,209378.1825
2007-11-12 10:20:00,9.78,9.82,9.77,9.8,340883.4375,6.0482,6.0729,6.042,6.0606,340883.4375
2007-11-12 10:30:00,9.79,9.81,9.78,9.81,364922.0325,6.0544,6.0667,6.0482,6.0667,364922.0325
2007-11-12 10:40:00,9.8,9.82,9.78,9.79,497033.3025,6.0606,6.0729,6.0482,6.0544,497033.3025
2007-11-12 10:50:00,9.79,9.8,9.75,9.79,219478.4325,6.0544,6.0606,6.0296,6.0544,219478.4325
2007-11-12 11:00:00,9.78,9.8,9.78,9.8,205035.075,6.0482,6.0606,6.0482,6.0606,205035.075
2007-11-12 11:10:00,9.8,9.8,9.77,9.78,594197.7075,6.0606,6.0606,6.042,6.0482,594197.7075
2007-11-12 11:20:00,9.77,9.8,9.77,9.8,173623.2975,6.042,6.0606,6.042,6.0606,173623.2975
2007-11-12 11:30:00,9.8,9.8,9.78,9.78,79791.975,6.0606,6.0606,6.0482,6.0482,79791.975
2007-11-12 11:40:00,9.79,9.8,9.78,9.78,139282.4475,6.0544,6.0606,6.0482,6.0482,139282.4475
2007-11-12 11:50:00,9.79,9.8,9.78,9.8,138979.44,6.0544,6.0606,6.0482,6.0606,138979.44
2007-11-12 12:00:00,9.79,9.8,9.78,9.78,284625.045,6.0544,6.0606,6.0482,6.0482,284625.045
2007-11-12 12:10:00,9.78,9.79,9.78,9.79,148473.675,6.0482,6.0544,6.0482,6.0544,148473.675
2007-11-12 12:20:00,9.79,9.79,9.78,9.79,86256.135,6.0544,6.0544,6.0482,6.0544,86256.135
2007-11-12 12:30:00,9.78,9.8,9.78,9.78,296543.34,6.0482,6.0606,6.0482,6.0482,296543.34
2007-11-12 12:40:00,9.79,9.79,9.77,9.77,101911.5225,6.0544,6.0544,6.042,6.042,101911.5225
2007-11-12 12:50:00,9.77,9.78,9.73,9.74,390071.655,6.042,6.0482,6.0173,6.0234,390071.655
2007-11-12 13:00:00,9.73,9.74,9.7,9.71,178067.4075,6.0173,6.0234,5.9987,6.0049,178067.4075
2007-11-12 13:10:00,9.7,9.7,9.67,9.69,374113.26,5.9987,5.9987,5.9802,5.9925,374113.26
2007-11-12 13:20:00,9.69,9.71,9.68,9.7,91407.2625,5.9925,6.0049,5.9863,5.9987,91407.2625
2007-11-12 13:30:00,9.7,9.71,9.68,9.68,274322.79,5.9987,6.0049,5.9863,5.9863,274322.79
2007-11-12 13:40:00,9.68,9.68,9.65,9.66,249173.1675,5.9863,5.9863,5.9678,5.974,249173.1675
2007-11-12 13:50:00,9.67,9.67,9.65,9.66,85145.1075,5.9802,5.9802,5.9678,5.974,85145.1075
2007-11-12 14:00:00,9.66,9.7,9.66,9.68,287857.125,5.974,5.9987,5.974,5.9863,287857.125
2007-11-12 14:10:00,9.68,9.69,9.63,9.63,305330.5575,5.9863,5.9925,5.9554,5.9554,305330.5575
2007-11-12 14:20:00,9.62,9.66,9.62,9.66,306441.585,5.9492,5.974,5.9492,5.974,306441.585
2007-11-12 14:30:00,9.66,9.69,9.66,9.67,174330.315,5.974,5.9925,5.974,5.9802,174330.315
2007-11-12 14:40:00,9.68,9.7,9.67,9.69,273312.765,5.9863,5.9987,5.9802,5.9925,273312.765
2007-11-12 14:50:00,9.69,9.69,9.66,9.66,199681.9425,5.9925,5.9925,5.974,5.974,199681.9425
2007-11-12 15:00:00,9.67,9.67,9.64,9.67,214024.2975,5.9802,5.9802,5.9616,5.9802,214024.2975
2007-11-12 15:10:00,9.67,9.68,9.58,9.6,1483827.7275,5.9802,5.9863,5.9245,5.9369,1483827.7275
2007-11-12 15:20:00,9.6,9.6,9.55,9.55,582784.425,5.9369,5.9369,5.9059,5.9059,582784.425
2007-11-12 15:30:00,9.55,9.59,9.53,9.58,296038.3275,5.9059,5.9307,5.8936,5.9245,296038.3275
2007-11-12 15:40:00,9.58,9.59,9.55,9.55,587935.5525,5.9245,5.9307,5.9059,5.9059,587935.5525
2007-11-12 15:50:00,9.55,9.56,9.49,9.51,1025377.38,5.9059,5.9121,5.8688,5.8812,1025377.38
2007-11-13 09:30:00,9.61,9.84,9.61,9.81,2067723.18,5.9431,6.0853,5.9431,6.0667,2067723.18
2007-11-13 09:40:00,9.81,9.83,9.8,9.8,430371.6525,6.0667,6.0791,6.0606,6.0606,430371.6525
2007-11-13 09:50:00,9.81,9.82,9.78,9.8,2156706.3825,6.0667,6.0729,6.0482,6.0606,2156706.3825
2007-11-13 10:00:00,9.8,9.83,9.79,9.81,1034972.6175,6.0606,6.0791,6.0544,6.0667,1034972.6175
2007-11-13 10:10:00,9.81,9.86,9.81,9.85,987602.445,6.0667,6.0977,6.0667,6.0915,987602.445
2007-11-13 10:20:00,9.85,9.86,9.83,9.85,1811883.8475,6.0915,6.0977,6.0791,6.0915,1811883.8475
2007-11-13 10:30:00,9.85,9.86,9.84,9.85,501780.42,6.0915,6.0977,6.0853,6.0915,501780.42
2007-11-13 10:40:00,9.85,9.85,9.82,9.83,294927.3,6.0915,6.0915,6.0729,6.0791,294927.3
2007-11-13 10:50:00,9.82,9.83,9.82,9.82,275231.8125,6.0729,6.0791,6.0729,6.0729,275231.8125
2007-11-13 11:00:00,9.83,9.84,9.82,9.84,167159.1375,6.0791,6.0853,6.0729,6.0853,167159.1375
2007-11-13 11:10:00,9.84,9.84,9.81,9.82,203015.025,6.0853,6.0853,6.0667,6.0729,203015.025
2007-11-13 11:20:00,9.82,9.83,9.81,9.81,355225.7925,6.0729,6.0791,6.0667,6.0667,355225.7925
2007-11-13 11:30:00,9.82,9.85,9.81,9.85,368356.1175,6.0729,6.0915,6.0667,6.0915,368356.1175
2007-11-13 11:40:00,9.84,9.85,9.82,9.82,294220.2825,6.0853,6.0915,6.0729,6.0729,294220.2825
2007-11-13 11:50:00,9.82,9.83,9.81,9.82,718834.7925,6.0729,6.0791,6.0667,6.0729,718834.7925
2007-11-13 12:00:00,9.82,9.82,9.81,9.82,70398.7425,6.0729,6.0729,6.0667,6.0729,70398.7425
2007-11-13 12:10:00,9.82,9.83,9.79,9.8,328561.1325,6.0729,6.0791,6.0544,6.0606,328561.1325
2007-11-13 12:20:00,9.79,9.82,9.79,9.81,226649.61,6.0544,6.0729,6.0544,6.0667,226649.61
2007-11-13 12:30:00,9.81,9.82,9.8,9.81,156856.8825,6.0667,6.0729,6.0606,6.0667,156856.8825
2007-11-13 12:40:00,9.81,9.82,9.81,9.82,67267.665,6.0667,6.0729,6.0667,6.0729,67267.665
2007-11-13 12:50:00,9.82,9.82,9.79,9.79,349670.655,6.0729,6.0729,6.0544,6.0544,349670.655
2007-11-13 13:00:00,9.79,9.81,9.79,9.79,441885.9375,6.0544,6.0667,6.0544,6.0544,441885.9375
2007-11-13 13:10:00,9.79,9.81,9.79,9.79,167563.1475,6.0544,6.0667,6.0544,6.0544,167563.1475
2007-11-13 13:20:00,9.8,9.81,9.79,9.8,419059.3725,6.0606,6.0667,6.0544,6.0606,419059.3725
2007-11-13 13:30:00,9.8,9.8,9.79,9.8,260384.445,6.0606,6.0606,6.0544,6.0606,260384.445
2007-11-13 13:40:00,9.8,9.85,9.79,9.81,932960.0925,6.0606,6.0915,6.0544,6.0667,932960.0925
2007-11-13 13:50:00,9.81,9.84,9.8,9.81,424715.5125,6.0667,6.0853,6.0606,6.0667,424715.5125
2007-11-13 14:00:00,9.8,9.81,9.79,9.79,330581.1825,6.0606,6.0667,6.0544,6.0544,330581.1825
2007-11-13 14:10:00,9.79,9.82,9.79,9.82,204530.0625,6.0544,6.0729,6.0544,6.0729,204530.0625
2007-11-13 14:20:00,9.82,9.83,9.81,9.82,153725.805,6.0729,6.0791,6.0667,6.0729,153725.805
2007-11-13 14:30:00,9.81,9.82,9.81,9.82,95548.365,6.0667,6.0729,6.0667,6.0729,95548.365
2007-11-13 14:40:00,9.82,9.82,9.81,9.81,92619.2925,6.0729,6.0729,6.0667,6.0667,92619.2925
2007-11-13 14:50:00,9.82,9.84,9.81,9.81,278362.89,6.0729,6.0853,6.0667,6.0667,278362.89
2007-11-13 15:00:00,9.82,9.85,9.81,9.83,499760.37,6.0729,6.0915,6.0667,6.0791,499760.37
2007-11-13 15:10:00,9.83,9.84,9.8,9.82,440471.9025,6.0791,6.0853,6.0606,6.0729,440471.9025
2007-11-13 15:20:00,9.81,9.83,9.8,9.82,343711.5075,6.0667,6.0791,6.0606,6.0729,343711.5075
2007-11-13 15:30:00,9.83,9.85,9.82,9.83,594298.71,6.0791,6.0915,6.0729,6.0791,594298.71
2007-11-13 15:40:00,9.83,9.87,9.83,9.87,568846.08,6.0791,6.1038,6.0791,6.1038,568846.08
2007-11-13 15:50:00,9.86,9.88,9.83,9.85,1292023.98,6.0977,6.11,6.0791,6.0915,1292023.98
2007-11-14 09:30:00,9.85,9.96,9.8,9.9,257859.3825,6.0915,6.1595,6.0606,6.1224,257859.3825
2007-11-14 09:40:00,9.89,9.92,9.81,9.82,273110.76,6.1162,6.1348,6.0667,6.0729,273110.76
2007-11-14 09:50:00,9.81,9.85,9.8,9.82,162513.0225,6.0667,6.0915,6.0606,6.0729,162513.0225
2007-11-14 10:00:00,9.82,9.83,9.8,9.8,421079.4225,6.0729,6.0791,6.0606,6.0606,421079.4225
2007-11-14 10:10:00,9.8,9.84,9.8,9.83,123930.0675,6.0606,6.0853,6.0606,6.0791,123930.0675
2007-11-14 10:20:00,9.84,9.88,9.83,9.88,185844.6,6.0853,6.11,6.0791,6.11,185844.6
2007-11-14 10:30:00,9.88,9.88,9.81,9.84,404313.0075,6.11,6.11,6.0667,6.0853,404313.0075
2007-11-14 10:40:00,9.84,9.84,9.81,9.83,231800.7375,6.0853,6.0853,6.0667,6.0791,231800.7375
2007-11-14 10:50:00,9.83,9.84,9.82,9.83,115748.865,6.0791,6.0853,6.0729,6.0791,115748.865
2007-11-14 11:00:00,9.82,9.83,9.81,9.81,97265.4075,6.0729,6.0791,6.0667,6.0667,97265.4075
2007-11-14 11:10:00,9.81,9.81,9.76,9.78,336237.3225,6.0667,6.0667,6.0358,6.0482,336237.3225
2007-11-14 11:20:00,9.79,9.8,9.78,9.79,200287.9575,6.0544,6.0606,6.0482,6.0544,200287.9575
2007-11-14 11:30:00,9.8,9.8,9.77,9.78,181804.5,6.0606,6.0606,6.042,6.0482,181804.5
2007-11-14 11:40:00,9.79,9.8,9.78,9.8,99386.46,6.0544,6.0606,6.0482,6.0606,99386.46
2007-11-14 11:50:00,9.8,9.81,9.79,9.8,146554.6275,6.0606,6.0667,6.0544,6.0606,146554.6275
2007-11-14 12:00:00,9.79,9.8,9.79,9.8,121708.0125,6.0544,6.0606,6.0544,6.0606,121708.0125
2007-11-14 12:10:00,9.8,9.85,9.8,9.83,201196.98,6.0606,6.0915,6.0606,6.0791,201196.98
2007-11-14 12:20:00,9.83,9.88,9.83,9.85,256546.35,6.0791,6.11,6.0791,6.0915,256546.35
2007-11-14 12:30:00,9.84,9.86,9.83,9.85,130091.22,6.0853,6.0977,6.0791,6.0915,130091.22
2007-11-14 12:40:00,9.86,9.86,9.84,9.84,437845.8375,6.0977,6.0977,6.0853,6.0853,437845.8375
2007-11-14 12:50:00,9.85,9.85,9.84,9.84,47269.17,6.0915,6.0915,6.0853,6.0853,47269.17
2007-11-14 13:00:00,9.84,9.88,9.84,9.86,99487.4625,6.0853,6.11,6.0853,6.0977,99487.4625
2007-11-14 13:10:00,9.86,9.87,9.85,9.86,215943.345,6.0977,6.1038,6.0915,6.0977,215943.345
2007-11-14 13:20:00,9.86,9.87,9.85,9.85,201600.99,6.0977,6.1038,6.0915,6.0915,201600.99
2007-11-14 13:30:00,9.86,9.86,9.83,9.84,185137.5825,6.0977,6.0977,6.0791,6.0853,185137.5825
2007-11-14 13:40:00,9.84,9.85,9.83,9.85,68580.6975,6.0853,6.0915,6.0791,6.0915,68580.6975
2007-11-14 13:50:00,9.85,9.85,9.83,9.83,81206.01,6.0915,6.0915,6.0791,6.0791,81206.01
2007-11-14 14:00:00,9.83,9.84,9.81,9.83,126051.12,6.0791,6.0853,6.0667,6.0791,126051.12
2007-11-14 14:10:00,9.83,9.85,9.83,9.85,147463.65,6.0791,6.0915,6.0791,6.0915,147463.65
2007-11-14 14:20:00,9.85,9.86,9.84,9.84,182107.5075,6.0915,6.0977,6.0853,6.0853,182107.5075
2007-11-14 14:30:00,9.85,9.86,9.84,9.85,211297.23,6.0915,6.0977,6.0853,6.0915,211297.23
2007-11-14 14:40:00,9.86,9.86,9.84,9.85,123324.0525,6.0977,6.0977,6.0853,6.0915,123324.0525
2007-11-14 14:50:00,9.85,9.87,9.84,9.84,222407.505,6.0915,6.1038,6.0853,6.0853,222407.505
2007-11-14 15:00:00,9.84,9.87,9.84,9.87,156149.865,6.0853,6.1038,6.0853,6.1038,156149.865
2007-11-14 15:10:00,9.87,9.88,9.84,9.86,264525.5475,6.1038,6.11,6.0853,6.0977,264525.5475
2007-11-14 15:20:00,9.86,9.86,9.85,9.86,108981.6975,6.0977,6.0977,6.0915,6.0977,108981.6975
2007-11-14 15:30:00,9.86,9.86,9.8,9.8,271494.72,6.0977,6.0977,6.0606,6.0606,271494.72
2007-11-14 15:40:00,9.8,9.81,9.76,9.76,422493.4575,6.0606,6.0667,6.0358,6.0358,422493.4575
2007-11-14 15:50:00,9.76,9.77,9.71,9.73,618943.32,6.0358,6.042,6.0049,6.0173,618943.32
2007-11-15 09:30:00,9.8,9.8,9.65,9.69,331894.215,6.0606,6.0606,5.9678,5.9925,331894.215
2007-11-15 09:40:00,9.69,9.74,9.68,9.7,589955.6025,5.9925,6.0234,5.9863,5.9987,589955.6025
2007-11-15 09:50:00,9.69,9.72,9.67,9.69,421079.4225,5.9925,6.0111,5.9802,5.9925,421079.4225
2007-11-15 10:00:00,9.69,9.72,9.68,9.7,345832.56,5.9925,6.0111,5.9863,5.9987,345832.56
2007-11-15 10:10:00,9.7,9.72,9.69,9.71,436027.7925,5.9987,6.0111,5.9925,6.0049,436027.7925
2007-11-15 10:20:00,9.72,9.73,9.67,9.71,851956.0875,6.0111,6.0173,5.9802,6.0049,851956.0875
2007-11-15 10:30:00,9.71,9.78,9.7,9.77,1024670.3625,6.0049,6.0482,5.9987,6.042,1024670.3625
2007-11-15 10:40:00,9.77,9.77,9.74,9.75,157159.89,6.042,6.042,6.0234,6.0296,157159.89
2007-11-15 10:50:00,9.76,9.76,9.74,9.74,235941.84,6.0358,6.0358,6.0234,6.0234,235941.84
2007-11-15 11:00:00,9.75,9.77,9.73,9.76,274423.7925,6.0296,6.042,6.0173,6.0358,274423.7925
2007-11-15 11:10:00,9.77,9.78,9.74,9.75,414009.2475,6.042,6.0482,6.0234,6.0296,414009.2475
2007-11-15 11:20:00,9.74,9.81,9.74,9.79,904578.39,6.0234,6.0667,6.0234,6.0544,904578.39
2007-11-15 11:30:00,9.79,9.8,9.75,9.78,331793.2125,6.0544,6.0606,6.0296,6.0482,331793.2125
2007-11-15 11:40:00,9.79,9.79,9.75,9.75,253011.2625,6.0544,6.0544,6.0296,6.0296,253011.2625
2007-11-15 11:50:00,9.75,9.77,9.71,9.72,516223.7775,6.0296,6.042,6.0049,6.0111,516223.7775
2007-11-15 12:00:00,9.72,9.75,9.72,9.72,222508.5075,6.0111,6.0296,6.0111,6.0111,222508.5075
2007-11-15 12:10:00,9.73,9.75,9.72,9.74,93528.315,6.0173,6.0296,6.0111,6.0234,93528.315
2007-11-15 12:20:00,9.74,9.75,9.74,9.74,98376.435,6.0234,6.0296,6.0234,6.0234,98376.435
2007-11-15 12:30:00,9.74,9.74,9.71,9.72,181198.485,6.0234,6.0234,6.0049,6.0111,181198.485
2007-11-15 12:40:00,9.72,9.73,9.64,9.65,268363.6425,6.0111,6.0173,5.9616,5.9678,268363.6425
2007-11-15 12:50:00,9.64,9.69,9.64,9.67,255839.3325,5.9616,5.9925,5.9616,5.9802,255839.3325
2007-11-15 13:00:00,9.68,9.69,9.65,9.67,177764.4,5.9863,5.9925,5.9678,5.9802,177764.4
2007-11-15 13:10:00,9.67,9.68,9.65,9.66,66257.64,5.9802,5.9863,5.9678,5.974,66257.64
2007-11-15 13:20:00,9.65,9.66,9.63,9.66,151099.74,5.9678,5.974,5.9554,5.974,151099.74
2007-11-15 13:30:00,9.65,9.69,9.64,9.66,285736.0725,5.9678,5.9925,5.9616,5.974,285736.0725
2007-11-15 13:40:00,9.66,9.68,9.65,9.66,187965.6525,5.974,5.9863,5.9678,5.974,187965.6525
2007-11-15 13:50:00,9.66,9.67,9.65,9.65,46158.1425,5.974,5.9802,5.9678,5.9678,46158.1425
2007-11-15 14:00:00,9.65,9.66,9.61,9.62,304219.53,5.9678,5.974,5.9431,5.9492,304219.53
2007-11-15 14:10:00,9.62,9.62,9.59,9.6,415322.28,5.9492,5.9492,5.9307,5.9369,415322.28
2007-11-15 14:20:00,9.61,9.61,9.56,9.56,547938.5625,5.9431,5.9431,5.9121,5.9121,547938.5625
2007-11-15 14:30:00,9.57,9.6,9.55,9.57,510971.6475,5.9183,5.9369,5.9059,5.9183,510971.6475
2007-11-15 14:40:00,9.56,9.58,9.55,9.56,378355.365,5.9121,5.9245,5.9059,5.9121,378355.365
2007-11-15 14:50:00,9.55,9.56,9.52,9.53,353710.755,5.9059,5.9121,5.8874,5.8936,353710.755
2007-11-15 15:00:00,9.53,9.53,9.48,9.49,343509.5025,5.8936,5.8936,5.8627,5.8688,343509.5025
2007-11-15 15:10:00,9.5,9.53,9.46,9.53,530970.1425,5.875,5.8936,5.8503,5.8936,530970.1425
2007-11-15 15:20:00,9.52,9.58,9.49,9.52,548746.5825,5.8874,5.9245,5.8688,5.8874,548746.5825
2007-11-15 15:30:00,9.52,9.52,9.46,9.47,591571.6425,5.8874,5.8874,5.8503,5.8565,591571.6425
2007-11-15 15:40:00,9.47,9.55,9.46,9.53,603590.94,5.8565,5.9059,5.8503,5.8936,603590.94
2007-11-15 15:50:00,9.53,9.56,9.52,9.55,550665.63,5.8936,5.9121,5.8874,5.9059,550665.63
2007-11-16 09:30:00,9.59,9.66,9.56,9.56,323208.0,5.9307,5.974,5.9121,5.9121,323208.0
2007-11-16 09:40:00,9.56,9.58,9.52,9.54,148776.6825,5.9121,5.9245,5.8874,5.8998,148776.6825
2007-11-16 09:50:00,9.54,9.55,9.48,9.49,171704.25,5.8998,5.9059,5.8627,5.8688,171704.25
2007-11-16 10:00:00,9.49,9.5,9.48,9.49,201802.995,5.8688,5.875,5.8627,5.8688,201802.995
2007-11-16 10:10:00,9.49,9.55,9.49,9.53,159381.945,5.8688,5.9059,5.8688,5.8936,159381.945
2007-11-16 10:20:00,9.53,9.54,9.48,9.49,220084.4475,5.8936,5.8998,5.8627,5.8688,220084.4475
2007-11-16 10:30:00,9.48,9.49,9.46,9.46,237456.8775,5.8627,5.8688,5.8503,5.8503,237456.8775
2007-11-16 10:40:00,9.46,9.5,9.45,9.47,253112.265,5.8503,5.875,5.8441,5.8565,253112.265
2007-11-16 10:50:00,9.48,9.49,9.46,9.46,189783.6975,5.8627,5.8688,5.8503,5.8503,189783.6975
2007-11-16 11:00:00,9.46,9.51,9.46,9.5,209782.1925,5.8503,5.8812,5.8503,5.875,209782.1925
2007-11-16 11:10:00,9.5,9.51,9.49,9.5,66964.6575,5.875,5.8812,5.8688,5.875,66964.6575
2007-11-16 11:20:00,9.51,9.51,9.46,9.48,203217.03,5.8812,5.8812,5.8503,5.8627,203217.03
2007-11-16 11:30:00,9.48,9.5,9.48,9.48,83529.0675,5.8627,5.875,5.8627,5.8627,83529.0675
2007-11-16 11:40:00,9.49,9.5,9.48,9.5,143423.55,5.8688,5.875,5.8627,5.875,143423.55
2007-11-16 11:50:00,9.49,9.56,9.49,9.52,228871.665,5.8688,5.9121,5.8688,5.8874,228871.665
2007-11-16 12:00:00,9.53,9.55,9.52,9.54,99487.4625,5.8936,5.9059,5.8874,5.8998,99487.4625
2007-11-16 12:10:00,9.55,9.66,9.55,9.62,682271.8875,5.9059,5.974,5.9059,5.9492,682271.8875
2007-11-16 12:20:00,9.61,9.61,9.56,9.57,162412.02,5.9431,5.9431,5.9121,5.9183,162412.02
2007-11-16 12:30:00,9.56,9.58,9.52,9.57,192813.7725,5.9121,5.9245,5.8874,5.9183,192813.7725
2007-11-16 12:40:00,9.57,9.58,9.53,9.55,84135.0825,5.9183,5.9245,5.8936,5.9059,84135.0825
2007-11-16 12:50:00,9.56,9.57,9.52,9.53,59591.475,5.9121,5.9183,5.8874,5.8936,59591.475
2007-11-16 13:00:00,9.52,9.55,9.52,9.55,63025.56,5.8874,5.9059,5.8874,5.9059,63025.56
2007-11-16 13:10:00,9.54,9.56,9.54,9.55,74741.85,5.8998,5.9121,5.8998,5.9059,74741.85
2007-11-16 13:20:00,9.55,9.56,9.49,9.5,302401.485,5.9059,5.9121,5.8688,5.875,302401.485
2007-11-16 13:30:00,9.5,9.53,9.48,9.51,217155.375,5.875,5.8936,5.8627,5.8812,217155.375
2007-11-16 13:40:00,9.51,9.54,9.5,9.54,192005.7525,5.8812,5.8998,5.875,5.8998,192005.7525
2007-11-16 13:50:00,9.53,9.54,9.49,9.49,123930.0675,5.8936,5.8998,5.8688,5.8688,123930.0675
2007-11-16 14:00:00,9.5,9.51,9.48,9.48,300381.435,5.875,5.8812,5.8627,5.8627,300381.435
2007-11-16 14:10:00,9.48,9.48,9.46,9.46,252910.26,5.8627,5.8627,5.8503,5.8503,252910.26
2007-11-16 14:20:00,9.46,9.5,9.46,9.5,173522.295,5.8503,5.875,5.8503,5.875,173522.295
2007-11-16 14:30:00,9.49,9.5,9.46,9.46,279978.93,5.8688,5.875,5.8503,5.8503,279978.93
2007-11-16 14:40:00,9.46,9.48,9.46,9.48,223316.5275,5.8503,5.8627,5.8503,5.8627,223316.5275
2007-11-16 14:50:00,9.48,9.51,9.47,9.5,281291.9625,5.8627,5.8812,5.8565,5.875,281291.9625
2007-11-16 15:00:00,9.51,9.55,9.5,9.55,528445.08,5.8812,5.9059,5.875,5.9059,528445.08
2007-11-16 15:10:00,9.54,9.57,9.53,9.55,403201.98,5.8998,5.9183,5.8936,5.9059,403201.98
2007-11-16 15:20:00,9.55,9.56,9.53,9.54,88680.195,5.9059,5.9121,5.8936,5.8998,88680.195
2007-11-16 15:30:00,9.55,9.57,9.53,9.53,287251.11,5.9059,5.9183,5.8936,5.8936,287251.11
2007-11-16 15:40:00,9.53,9.6,9.53,9.6,356336.82,5.8936,5.9369,5.8936,5.9369,356336.82
2007-11-16 15:50:00,9.59,9.65,9.59,9.63,614903.22,5.9307,5.9678,5.9307,5.9554,614903.22
2007-11-19 09:30:00,9.58,9.63,9.51,9.59,340681.4325,5.9245,5.9554,5.8812,5.9307,340681.4325
2007-11-19 09:40:00,9.59,9.59,9.55,9.58,214832.3175,5.9307,5.9307,5.9059,5.9245,214832.3175
2007-11-19 09:50:00,9.57,9.62,9.56,9.61,247759.1325,5.9183,5.9492,5.9121,5.9431,247759.1325
2007-11-19 10:00:00,9.61,9.62,9.57,9.58,224528.5575,5.9431,5.9492,5.9183,5.9245,224528.5575
2007-11-19 10:10:00,9.58,9.61,9.57,9.6,293311.26,5.9245,5.9431,5.9183,5.9369,293311.26
2007-11-19 10:20:00,9.6,9.65,9.59,9.63,565108.9875,5.9369,5.9678,5.9307,5.9554,565108.9875
2007-11-19 10:30:00,9.62,9.63,9.59,9.59,296341.335,5.9492,5.9554,5.9307,5.9307,296341.335
2007-11-19 10:40:00,9.6,9.6,9.56,9.57,640254.8475,5.9369,5.9369,5.9121,5.9183,640254.8475
2007-11-19 10:50:00,9.57,9.58,9.54,9.55,388455.615,5.9183,5.9245,5.8998,5.9059,388455.615
2007-11-19 11:00:00,9.55,9.56,9.54,9.55,259879.4325,5.9059,5.9121,5.8998,5.9059,259879.4325
2007-11-19 11:10:00,9.55,9.57,9.53,9.57,299169.405,5.9059,5.9183,5.8936,5.9183,299169.405
2007-11-19 11:20:00,9.56,9.57,9.54,9.55,205035.075,5.9121,5.9183,5.8998,5.9059,205035.075
2007-11-19 11:30:00,9.55,9.57,9.55,9.57,140292.4725,5.9059,5.9183,5.9059,5.9183,140292.4725
2007-11-19 11:40:00,9.56,9.58,9.54,9.54,271494.72,5.9121,5.9245,5.8998,5.8998,271494.72
2007-11-19 11:50:00,9.55,9.56,9.52,9.53,308966.6475,5.9059,5.9121,5.8874,5.8936,308966.6475
2007-11-19 12:00:00,9.53,9.56,9.52,9.55,130192.2225,5.8936,5.9121,5.8874,5.9059,130192.2225
2007-11-19 12:10:00,9.56,9.56,9.54,9.56,67469.67,5.9121,5.9121,5.8998,5.9121,67469.67
2007-11-19 12:20:00,9.55,9.58,9.55,9.57,175845.3525,5.9059,5.9245,5.9059,5.9183,175845.3525
2007-11-19 12:30:00,9.58,9.6,9.57,9.59,232810.7625,5.9245,5.9369,5.9183,5.9307,232810.7625
2007-11-19 12:40:00,9.6,9.61,9.57,9.58,155543.85,5.9369,5.9431,5.9183,5.9245,155543.85
2007-11-19 12:50:00,9.57,9.58,9.5,9.51,412898.22,5.9183,5.9245,5.875,5.8812,412898.22
2007-11-19 13:00:00,9.52,9.53,9.48,9.48,268060.635,5.8874,5.8936,5.8627,5.8627,268060.635
2007-11-19 13:10:00,9.49,9.49,9.46,9.47,178976.43,5.8688,5.8688,5.8503,5.8565,178976.43
2007-11-19 13:20:00,9.48,9.5,9.46,9.49,127970.1675,5.8627,5.875,5.8503,5.8688,127970.1675
2007-11-19 13:30:00,9.5,9.5,9.47,9.48,152513.775,5.875,5.875,5.8565,5.8627,152513.775
2007-11-19 13:40:00,9.48,9.5,9.47,9.5,297048.3525,5.8627,5.875,5.8565,5.875,297048.3525
2007-11-19 13:50:00,9.49,9.5,9.45,9.45,255233.3175,5.8688,5.875,5.8441,5.8441,255233.3175
2007-11-19 14:00:00,9.45,9.46,9.44,9.45,177057.3825,5.8441,5.8503,5.8379,5.8441,177057.3825
2007-11-19 14:10:00,9.45,9.47,9.44,9.47,377244.3375,5.8441,5.8565,5.8379,5.8565,377244.3375
2007-11-19 14:20:00,9.46,9.48,9.45,9.48,465621.525,5.8503,5.8627,5.8441,5.8627,465621.525
2007-11-19 14:30:00,9.48,9.49,9.48,9.48,232204.7475,5.8627,5.8688,5.8627,5.8627,232204.7475
2007-11-19 14:40:00,9.48,9.51,9.48,9.51,339065.3925,5.8627,5.8812,5.8627,5.8812,339065.3925
2007-11-19 14:50:00,9.51,9.51,9.48,9.48,226649.61,5.8812,5.8812,5.8627,5.8627,226649.61
2007-11-19 15:00:00,9.48,9.49,9.47,9.48,368255.115,5.8627,5.8688,5.8565,5.8627,368255.115
2007-11-19 15:10:00,9.48,9.48,9.48,9.48,296846.3475,5.8627,5.8627,5.8627,5.8627,296846.3475
2007-11-19 15:20:00,9.48,9.5,9.48,9.48,319268.9025,5.8627,5.875,5.8627,5.8627,319268.9025
2007-11-19 15:30:00,9.49,9.49,9.46,9.48,276140.835,5.8688,5.8688,5.8503,5.8627,276140.835
2007-11-19 15:40:00,9.48,9.48,9.46,9.46,302300.4825,5.8627,5.8627,5.8503,5.8503,302300.4825
2007-11-19 15:50:00,9.46,9.49,9.44,9.46,646719.0075,5.8503,5.8688,5.8379,5.8503,646719.0075
2007-11-20 09:30:00,9.48,9.6,9.48,9.6,320278.9275,5.8627,5.9369,5.8627,5.9369,320278.9275
2007-11-20 09:40:00,9.61,9.72,9.59,9.71,367346.0925,5.9431,6.0111,5.9307,6.0049,367346.0925
2007-11-20 09:50:00,9.71,9.77,9.68,9.76,308562.6375,6.0049,6.042,5.9863,6.0358,308562.6375
2007-11-20 10:00:00,9.77,9.8,9.72,9.72,287150.1075,6.042,6.0606,6.0111,6.0111,287150.1075
2007-11-20 10:10:00,9.72,9.77,9.7,9.77,332096.22,6.0111,6.042,5.9987,6.042,332096.22
2007-11-20 10:20:00,9.76,9.79,9.74,9.77,225639.585,6.0358,6.0544,6.0234,6.042,225639.585
2007-11-20 10:30:00,9.77,9.8,9.75,9.8,214024.2975,6.042,6.0606,6.0296,6.0606,214024.2975
2007-11-20 10:40:00,9.8,9.82,9.79,9.8,363305.9925,6.0606,6.0729,6.0544,6.0606,363305.9925
2007-11-20 10:50:00,9.8,9.8,9.78,9.8,120091.9725,6.0606,6.0606,6.0482,6.0606,120091.9725
2007-11-20 11:00:00,9.79,9.82,9.79,9.8,268565.6475,6.0544,6.0729,6.0544,6.0606,268565.6475
2007-11-20 11:10:00,9.8,9.81,9.75,9.78,170391.2175,6.0606,6.0667,6.0296,6.0482,170391.2175
2007-11-20 11:20:00,9.78,9.79,9.75,9.79,198267.9075,6.0482,6.0544,6.0296,6.0544,198267.9075
2007-11-20 11:30:00,9.78,9.79,9.75,9.75,73327.815,6.0482,6.0544,6.0296,6.0296,73327.815
2007-11-20 11:40:00,9.76,9.77,9.75,9.76,242102.9925,6.0358,6.042,6.0296,6.0358,242102.9925
2007-11-20 11:50:00,9.75,9.76,9.73,9.74,220488.4575,6.0296,6.0358,6.0173,6.0234,220488.4575
2007-11-20 12:00:00,9.75,9.75,9.69,9.69,563492.9475,6.0296,6.0296,5.9925,5.9925,563492.9475
2007-11-20 12:10:00,9.69,9.71,9.67,9.71,410878.17,5.9925,6.0049,5.9802,6.0049,410878.17
2007-11-20 12:20:00,9.7,9.7,9.66,9.66,648638.055,5.9987,5.9987,5.974,5.974,648638.055
2007-11-20 12:30:00,9.66,9.66,9.63,9.66,190187.7075,5.974,5.974,5.9554,5.974,190187.7075
2007-11-20 12:40:00,9.65,9.71,9.64,9.7,247658.13,5.9678,6.0049,5.9616,5.9987,247658.13
2007-11-20 12:50:00,9.7,9.73,9.68,9.71,142918.5375,5.9987,6.0173,5.9863,6.0049,142918.5375
2007-11-20 13:00:00,9.71,9.71,9.62,9.62,111405.7575,6.0049,6.0049,5.9492,5.9492,111405.7575
2007-11-20 13:10:00,9.62,9.63,9.55,9.61,306340.5825,5.9492,5.9554,5.9059,5.9431,306340.5825
2007-11-20 13:20:00,9.61,9.62,9.52,9.53,176552.37,5.9431,5.9492,5.8874,5.8936,176552.37
2007-11-20 13:30:00,9.53,9.6,9.53,9.59,253011.2625,5.8936,5.9369,5.8936,5.9307,253011.2625
2007-11-20 13:40:00,9.59,9.6,9.55,9.59,169482.195,5.9307,5.9369,5.9059,5.9307,169482.195
2007-11-20 13:50:00,9.59,9.62,9.55,9.59,173724.3,5.9307,5.9492,5.9059,5.9307,173724.3
2007-11-20 14:00:00,9.58,9.66,9.53,9.55,273009.7575,5.9245,5.974,5.8936,5.9059,273009.7575
2007-11-20 14:10:00,9.55,9.62,9.55,9.6,156351.87,5.9059,5.9492,5.9059,5.9369,156351.87
2007-11-20 14:20:00,9.61,9.64,9.49,9.5,150998.7375,5.9431,5.9616,5.8688,5.875,150998.7375
2007-11-20 14:30:00,9.5,9.56,9.49,9.56,214226.3025,5.875,5.9121,5.8688,5.9121,214226.3025
2007-11-20 14:40:00,9.55,9.59,9.52,9.58,225336.5775,5.9059,5.9307,5.8874,5.9245,225336.5775
2007-11-20 14:50:00,9.57,9.58,9.49,9.49,205338.0825,5.9183,5.9245,5.8688,5.8688,205338.0825
2007-11-20 15:00:00,9.49,9.51,9.47,9.49,306643.59,5.8688,5.8812,5.8565,5.8688,306643.59
2007-11-20 15:10:00,9.49,9.49,9.45,9.46,279473.9175,5.8688,5.8688,5.8441,5.8503,279473.9175
2007-11-20 15:20:00,9.45,9.52,9.44,9.49,357043.8375,5.8441,5.8874,5.8379,5.8688,357043.8375
2007-11-20 15:30:00,9.49,9.6,9.49,9.57,487438.065,5.8688,5.9369,5.8688,5.9183,487438.065
2007-11-20 15:40:00,9.57,9.63,9.56,9.58,352498.725,5.9183,5.9554,5.9121,5.9245,352498.725
2007-11-20 15:50:00,9.58,9.61,9.53,9.58,368659.125,5.9245,5.9431,5.8936,5.9245,368659.125
2007-11-21 09:30:00,9.41,9.41,9.36,9.38,636517.755,5.8194,5.8194,5.7884,5.8008,636517.755
2007-11-21 09:40:00,9.38,9.39,9.33,9.35,615812.2425,5.8008,5.807,5.7699,5.7823,615812.2425
2007-11-21 09:50:00,9.34,9.44,9.34,9.42,492286.185,5.7761,5.8379,5.7761,5.8256,492286.185
2007-11-21 10:00:00,9.42,9.42,9.36,9.37,477842.8275,5.8256,5.8256,5.7884,5.7946,477842.8275
2007-11-21 10:10:00,9.37,9.41,9.32,9.32,580966.38,5.7946,5.8194,5.7637,5.7637,580966.38
2007-11-21 10:20:00,9.32,9.32,9.27,9.29,533899.215,5.7637,5.7637,5.7328,5.7452,533899.215
2007-11-21 10:30:00,9.28,9.28,9.11,9.17,807918.9975,5.739,5.739,5.6338,5.6709,807918.9975
2007-11-21 10:40:00,9.18,9.22,9.07,9.14,446027.04,5.6771,5.7019,5.6091,5.6524,446027.04
2007-11-21 10:50:00,9.14,9.21,9.13,9.17,275837.8275,5.6524,5.6957,5.6462,5.6709,275837.8275
2007-11-21 11:00:00,9.16,9.17,9.09,9.13,300987.45,5.6648,5.6709,5.6215,5.6462,300987.45
2007-11-21 11:10:00,9.12,9.21,9.11,9.16,329773.1625,5.64,5.6957,5.6338,5.6648,329773.1625
2007-11-21 11:20:00,9.17,9.17,9.12,9.14,148271.67,5.6709,5.6709,5.64,5.6524,148271.67
2007-11-21 11:30:00,9.14,9.16,9.11,9.15,339368.4,5.6524,5.6648,5.6338,5.6586,339368.4
2007-11-21 11:40:00,9.15,9.2,9.15,9.18,209277.18,5.6586,5.6895,5.6586,5.6771,209277.18
2007-11-21 11:50:00,9.18,9.21,9.17,9.18,98477.4375,5.6771,5.6957,5.6709,5.6771,98477.4375
2007-11-21 12:00:00,9.17,9.2,9.16,9.19,247355.1225,5.6709,5.6895,5.6648,5.6833,247355.1225
2007-11-21 12:10:00,9.19,9.21,9.18,9.19,104032.575,5.6833,5.6957,5.6771,5.6833,104032.575
2007-11-21 12:20:00,9.2,9.21,9.19,9.19,109385.7075,5.6895,5.6957,5.6833,5.6833,109385.7075
2007-11-21 12:30:00,9.2,9.22,9.19,9.22,409868.145,5.6895,5.7019,5.6833,5.7019,409868.145
2007-11-21 12:40:00,9.22,9.24,9.2,9.22,369467.145,5.7019,5.7142,5.6895,5.7019,369467.145
2007-11-21 12:50:00,9.22,9.28,9.21,9.26,255435.3225,5.7019,5.739,5.6957,5.7266,255435.3225
2007-11-21 13:00:00,9.26,9.31,9.26,9.28,233113.77,5.7266,5.7575,5.7266,5.739,233113.77
2007-11-21 13:10:00,9.27,9.28,9.24,9.25,76660.8975,5.7328,5.739,5.7142,5.7204,76660.8975
2007-11-21 13:20:00,9.25,9.27,9.21,9.21,175239.3375,5.7204,5.7328,5.6957,5.6957,175239.3375
2007-11-21 13:30:00,9.21,9.24,9.2,9.21,226245.6,5.6957,5.7142,5.6895,5.6957,226245.6
2007-11-21 13:40:00,9.21,9.24,9.2,9.24,194530.815,5.6957,5.7142,5.6895,5.7142,194530.815
2007-11-21 13:50:00,9.24,9.25,9.2,9.24,162109.0125,5.7142,5.7204,5.6895,5.7142,162109.0125
2007-11-21 14:00:00,9.24,9.29,9.23,9.26,639446.8275,5.7142,5.7452,5.7081,5.7266,639446.8275
2007-11-21 14:10:00,9.26,9.28,9.24,9.24,183319.5375,5.7266,5.739,5.7142,5.7142,183319.5375
2007-11-21 14:20:00,9.25,9.26,9.24,9.26,134232.3225,5.7204,5.7266,5.7142,5.7266,134232.3225
2007-11-21 14:30:00,9.26,9.28,9.25,9.26,304522.5375,5.7266,5.739,5.7204,5.7266,304522.5375
2007-11-21 14:40:00,9.25,9.26,9.25,9.26,117869.9175,5.7204,5.7266,5.7204,5.7266,117869.9175
2007-11-21 14:50:00,9.26,9.28,9.25,9.27,363811.005,5.7266,5.739,5.7204,5.7328,363811.005
2007-11-21 15:00:00,9.27,9.31,9.27,9.28,440572.905,5.7328,5.7575,5.7328,5.739,440572.905
2007-11-21 15:10:00,9.28,9.29,9.24,9.25,310582.6875,5.739,5.7452,5.7142,5.7204,310582.6875
2007-11-21 15:20:00,9.25,9.26,9.21,9.21,387950.6025,5.7204,5.7266,5.6957,5.6957,387950.6025
2007-11-21 15:30:00,9.22,9.24,9.21,9.23,275938.83,5.7019,5.7142,5.6957,5.7081,275938.83
2007-11-21 15:40:00,9.23,9.23,9.19,9.2,377345.34,5.7081,5.7081,5.6833,5.6895,377345.34
2007-11-21 15:50:00,9.2,9.21,9.14,9.14,556119.765,5.6895,5.6957,5.6524,5.6524,556119.765
2007-11-23 09:30:00,9.41,9.49,9.38,9.42,767113.9875,5.8194,5.8688,5.8008,5.8256,767113.9875
2007-11-23 09:40:00,9.42,9.48,9.38,9.38,821554.335,5.8256,5.8627,5.8008,5.8008,821554.335
2007-11-23 09:50:00,9.39,9.41,9.35,9.36,404818.02,5.807,5.8194,5.7823,5.7884,404818.02
2007-11-23 10:00:00,9.36,9.41,9.36,9.4,166250.115,5.7884,5.8194,5.7884,5.8132,166250.115
2007-11-23 10:10:00,9.4,9.42,9.4,9.41,113425.8075,5.8132,5.8256,5.8132,5.8194,113425.8075
2007-11-23 10:20:00,9.42,9.42,9.39,9.4,178673.4225,5.8256,5.8256,5.807,5.8132,178673.4225
2007-11-23 10:30:00,9.4,9.41,9.38,9.4,163422.045,5.8132,5.8194,5.8008,5.8132,163422.045
2007-11-23 10:40:00,9.39,9.4,9.39,9.4,67772.6775,5.807,5.8132,5.807,5.8132,67772.6775
2007-11-23 10:50:00,9.4,9.4,9.39,9.39,106961.6475,5.8132,5.8132,5.807,5.807,106961.6475
2007-11-23 11:00:00,9.39,9.4,9.38,9.39,246042.09,5.807,5.8132,5.8008,5.807,246042.09
2007-11-23 11:10:00,9.39,9.41,9.39,9.4,374517.27,5.807,5.8194,5.807,5.8132,374517.27
2007-11-23 11:20:00,9.4,9.41,9.35,9.37,463601.475,5.8132,5.8194,5.7823,5.7946,463601.475
2007-11-23 11:30:00,9.37,9.38,9.37,9.38,342499.4775,5.7946,5.8008,5.7946,5.8008,342499.4775
2007-11-23 11:40:00,9.37,9.38,9.35,9.36,580764.375,5.7946,5.8008,5.7823,5.7884,580764.375
2007-11-23 11:50:00,9.36,9.37,9.35,9.36,230790.7125,5.7884,5.7946,5.7823,5.7884,230790.7125
2007-11-23 12:00:00,9.36,9.36,9.34,9.35,294523.29,5.7884,5.7884,5.7761,5.7823,294523.29
2007-11-23 12:10:00,9.35,9.36,9.35,9.36,200590.965,5.7823,5.7884,5.7823,5.7884,200590.965
2007-11-23 12:20:00,9.36,9.36,9.35,9.35,303512.5125,5.7884,5.7884,5.7823,5.7823,303512.5125
2007-11-23 12:30:00,9.36,9.37,9.35,9.37,504810.495,5.7884,5.7946,5.7823,5.7946,504810.495
2007-11-23 12:40:00,9.37,9.39,9.36,9.36,384617.52,5.7946,5.807,5.7884,5.7884,384617.52
2007-11-23 12:50:00,9.37,9.37,9.33,9.36,522283.9275,5.7946,5.7946,5.7699,5.7884,522283.9275
2007-11-26 09:30:00,9.41,9.61,9.41,9.58,821251.3275,5.8194,5.9431,5.8194,5.9245,821251.3275
2007-11-26 09:40:00,9.58,9.6,9.56,9.58,296038.3275,5.9245,5.9369,5.9121,5.9245,296038.3275
2007-11-26 09:50:00,9.59,9.59,9.55,9.58,562785.93,5.9307,5.9307,5.9059,5.9245,562785.93
2007-11-26 10:00:00,9.58,9.61,9.57,9.58,523394.955,5.9245,5.9431,5.9183,5.9245,523394.955
2007-11-26 10:10:00,9.57,9.58,9.56,9.57,369164.1375,5.9183,5.9245,5.9121,5.9183,369164.1375
2007-11-26 10:20:00,9.57,9.58,9.55,9.55,227659.635,5.9183,5.9245,5.9059,5.9059,227659.635
2007-11-26 10:30:00,9.55,9.58,9.53,9.55,395222.7825,5.9059,5.9245,5.8936,5.9059,395222.7825
2007-11-26 10:40:00,9.55,9.56,9.52,9.53,157159.89,5.9059,5.9121,5.8874,5.8936,157159.89
2007-11-26 10:50:00,9.53,9.55,9.52,9.54,295331.31,5.8936,5.9059,5.8874,5.8998,295331.31
2007-11-26 11:00:00,9.54,9.57,9.54,9.56,139585.455,5.8998,5.9183,5.8998,5.9121,139585.455
2007-11-26 11:10:00,9.56,9.56,9.51,9.54,240385.95,5.9121,5.9121,5.8812,5.8998,240385.95
2007-11-26 11:20:00,9.54,9.54,9.52,9.53,157967.91,5.8998,5.8998,5.8874,5.8936,157967.91
2007-11-26 11:30:00,9.53,9.55,9.52,9.52,502891.4475,5.8936,5.9059,5.8874,5.8874,502891.4475
2007-11-26 11:40:00,9.52,9.53,9.5,9.52,189985.7025,5.8874,5.8936,5.875,5.8874,189985.7025
2007-11-26 11:50:00,9.52,9.55,9.51,9.52,106658.64,5.8874,5.9059,5.8812,5.8874,106658.64
2007-11-26 12:00:00,9.52,9.53,9.5,9.5,218064.3975,5.8874,5.8936,5.875,5.875,218064.3975
2007-11-26 12:10:00,9.51,9.52,9.5,9.51,80802.0,5.8812,5.8874,5.875,5.8812,80802.0
2007-11-26 12:20:00,9.5,9.53,9.49,9.53,301795.47,5.875,5.8936,5.8688,5.8936,301795.47
2007-11-26 12:30:00,9.54,9.54,9.51,9.52,235840.8375,5.8998,5.8998,5.8812,5.8874,235840.8375
2007-11-26 12:40:00,9.52,9.56,9.51,9.55,165846.105,5.8874,5.9121,5.8812,5.9059,165846.105
2007-11-26 12:50:00,9.55,9.57,9.54,9.57,197762.895,5.9059,5.9183,5.8998,5.9183,197762.895
2007-11-26 13:00:00,9.57,9.57,9.55,9.55,171401.2425,5.9183,5.9183,5.9059,5.9059,171401.2425
2007-11-26 13:10:00,9.55,9.56,9.54,9.56,142716.5325,5.9059,5.9121,5.8998,5.9121,142716.5325
2007-11-26 13:20:00,9.56,9.58,9.55,9.56,226346.6025,5.9121,5.9245,5.9059,5.9121,226346.6025
2007-11-26 13:30:00,9.56,9.56,9.53,9.56,270888.705,5.9121,5.9121,5.8936,5.9121,270888.705
2007-11-26 13:40:00,9.56,9.57,9.51,9.52,260889.4575,5.9121,5.9183,5.8812,5.8874,260889.4575
2007-11-26 13:50:00,9.52,9.52,9.5,9.5,203217.03,5.8874,5.8874,5.875,5.875,203217.03
2007-11-26 14:00:00,9.5,9.51,9.49,9.5,280584.945,5.875,5.8812,5.8688,5.875,280584.945
2007-11-26 14:10:00,9.5,9.52,9.49,9.51,307047.6,5.875,5.8874,5.8688,5.8812,307047.6
2007-11-26 14:20:00,9.51,9.53,9.49,9.5,329874.165,5.8812,5.8936,5.8688,5.875,329874.165
2007-11-26 14:30:00,9.5,9.52,9.49,9.49,296846.3475,5.875,5.8874,5.8688,5.8688,296846.3475
2007-11-26 14:40:00,9.49,9.5,9.48,9.49,422998.47,5.8688,5.875,5.8627,5.8688,422998.47
2007-11-26 14:50:00,9.49,9.51,9.47,9.48,548746.5825,5.8688,5.8812,5.8565,5.8627,548746.5825
2007-11-26 15:00:00,9.48,9.48,9.46,9.46,237961.89,5.8627,5.8627,5.8503,5.8503,237961.89
2007-11-26 15:10:00,9.46,9.47,9.44,9.45,242507.0025,5.8503,5.8565,5.8379,5.8441,242507.0025
2007-11-26 15:20:00,9.45,9.47,9.43,9.45,401383.935,5.8441,5.8565,5.8317,5.8441,401383.935
2007-11-26 15:30:00,9.45,9.47,9.44,9.44,369265.14,5.8441,5.8565,5.8379,5.8379,369265.14
2007-11-26 15:40:00,9.44,9.44,9.42,9.42,401585.94,5.8379,5.8379,5.8256,5.8256,401585.94
2007-11-26 15:50:00,9.42,9.43,9.39,9.41,992753.5725,5.8256,5.8317,5.807,5.8194,992753.5725
2007-11-27 09:30:00,9.45,9.45,9.36,9.4,346539.5775,5.8441,5.8441,5.7884,5.8132,346539.5775
2007-11-27 09:40:00,9.41,9.41,9.36,9.4,375123.285,5.8194,5.8194,5.7884,5.8132,375123.285
2007-11-27 09:50:00,9.4,9.4,9.37,9.39,352902.735,5.8132,5.8132,5.7946,5.807,352902.735
2007-11-27 10:00:00,9.39,9.39,9.31,9.31,423604.485,5.807,5.807,5.7575,5.7575,423604.485
2007-11-27 10:10:00,9.32,9.32,9.22,9.27,581875.4025,5.7637,5.7637,5.7019,5.7328,581875.4025
2007-11-27 10:20:00,9.28,9.36,9.26,9.36,509961.6225,5.739,5.7884,5.7266,5.7884,509961.6225
2007-11-27 10:30:00,9.35,9.39,9.35,9.36,465217.515,5.7823,5.807,5.7823,5.7884,465217.515
2007-11-27 10:40:00,9.36,9.38,9.35,9.37,438653.8575,5.7884,5.8008,5.7823,5.7946,438653.8575
2007-11-27 10:50:00,9.38,9.42,9.37,9.39,385930.5525,5.8008,5.8256,5.7946,5.807,385930.5525
2007-11-27 11:00:00,9.39,9.39,9.33,9.35,237860.8875,5.807,5.807,5.7699,5.7823,237860.8875
2007-11-27 11:10:00,9.34,9.37,9.34,9.35,159785.955,5.7761,5.7946,5.7761,5.7823,159785.955
2007-11-27 11:20:00,9.34,9.36,9.31,9.35,273312.765,5.7761,5.7884,5.7575,5.7823,273312.765
2007-11-27 11:30:00,9.35,9.37,9.34,9.37,469863.63,5.7823,5.7946,5.7761,5.7946,469863.63
2007-11-27 11:40:00,9.37,9.37,9.33,9.33,339065.3925,5.7946,5.7946,5.7699,5.7699,339065.3925
2007-11-27 11:50:00,9.33,9.35,9.31,9.32,220791.465,5.7699,5.7823,5.7575,5.7637,220791.465
2007-11-27 12:00:00,9.32,9.35,9.3,9.32,287756.1225,5.7637,5.7823,5.7513,5.7637,287756.1225
2007-11-27 12:10:00,9.32,9.33,9.3,9.32,197358.885,5.7637,5.7699,5.7513,5.7637,197358.885
2007-11-27 12:20:00,9.31,9.35,9.31,9.34,306744.5925,5.7575,5.7823,5.7575,5.7761,306744.5925
2007-11-27 12:30:00,9.35,9.38,9.35,9.36,271191.7125,5.7823,5.8008,5.7823,5.7884,271191.7125
2007-11-27 12:40:00,9.37,9.39,9.36,9.38,213317.28,5.7946,5.807,5.7884,5.8008,213317.28
2007-11-27 12:50:00,9.38,9.39,9.34,9.36,401484.9375,5.8008,5.807,5.7761,5.7884,401484.9375
2007-11-27 13:00:00,9.36,9.37,9.35,9.36,101810.52,5.7884,5.7946,5.7823,5.7884,101810.52
2007-11-27 13:10:00,9.35,9.36,9.32,9.32,137565.405,5.7823,5.7884,5.7637,5.7637,137565.405
2007-11-27 13:20:00,9.33,9.36,9.33,9.35,268060.635,5.7699,5.7884,5.7699,5.7823,268060.635
2007-11-27 13:30:00,9.34,9.37,9.33,9.35,202106.0025,5.7761,5.7946,5.7699,5.7823,202106.0025
2007-11-27 13:40:00,9.35,9.36,9.33,9.36,151705.755,5.7823,5.7884,5.7699,5.7884,151705.755
2007-11-27 13:50:00,9.35,9.35,9.31,9.34,333207.2475,5.7823,5.7823,5.7575,5.7761,333207.2475
2007-11-27 14:00:00,9.33,9.34,9.31,9.32,391889.7,5.7699,5.7761,5.7575,5.7637,391889.7
2007-11-27 14:10:00,9.32,9.35,9.32,9.33,246951.1125,5.7637,5.7823,5.7637,5.7699,246951.1125
2007-11-27 14:20:00,9.34,9.34,9.31,9.31,334924.29,5.7761,5.7761,5.7575,5.7575,334924.29
2007-11-27 14:30:00,9.31,9.33,9.25,9.26,444512.0025,5.7575,5.7699,5.7204,5.7266,444512.0025
2007-11-27 14:40:00,9.26,9.28,9.23,9.24,402797.97,5.7266,5.739,5.7081,5.7142,402797.97
2007-11-27 14:50:00,9.25,9.3,9.25,9.26,291897.225,5.7204,5.7513,5.7204,5.7266,291897.225
2007-11-27 15:00:00,9.26,9.28,9.24,9.24,217155.375,5.7266,5.739,5.7142,5.7142,217155.375
2007-11-27 15:10:00,9.25,9.32,9.25,9.32,313107.75,5.7204,5.7637,5.7204,5.7637,313107.75
2007-11-27 15:20:00,9.31,9.31,9.25,9.27,368861.13,5.7575,5.7575,5.7204,5.7328,368861.13
2007-11-27 15:30:00,9.26,9.36,9.26,9.32,508446.585,5.7266,5.7884,5.7266,5.7637,508446.585
2007-11-27 15:40:00,9.32,9.35,9.29,9.31,568644.075,5.7637,5.7823,5.7452,5.7575,568644.075
2007-11-27 15:50:00,9.31,9.34,9.3,9.33,494407.2375,5.7575,5.7761,5.7513,5.7699,494407.2375
2007-11-28 09:30:00,9.31,9.44,9.31,9.44,587531.5425,5.7575,5.8379,5.7575,5.8379,587531.5425
2007-11-28 09:40:00,9.43,9.46,9.4,9.45,537737.31,5.8317,5.8503,5.8132,5.8441,537737.31
2007-11-28 09:50:00,9.45,9.47,9.43,9.44,298664.3925,5.8441,5.8565,5.8317,5.8379,298664.3925
2007-11-28 10:00:00,9.45,9.46,9.41,9.42,315733.815,5.8441,5.8503,5.8194,5.8256,315733.815
2007-11-28 10:10:00,9.42,9.43,9.36,9.43,266545.5975,5.8256,5.8317,5.7884,5.8317,266545.5975
2007-11-28 10:20:00,9.42,9.5,9.42,9.48,363406.995,5.8256,5.875,5.8256,5.8627,363406.995
2007-11-28 10:30:00,9.48,9.51,9.48,9.51,464510.4975,5.8627,5.8812,5.8627,5.8812,464510.4975
2007-11-28 10:40:00,9.5,9.6,9.5,9.55,693180.1575,5.875,5.9369,5.875,5.9059,693180.1575
2007-11-28 10:50:00,9.54,9.55,9.5,9.52,328258.125,5.8998,5.9059,5.875,5.8874,328258.125
2007-11-28 11:00:00,9.52,9.54,9.5,9.5,252708.255,5.8874,5.8998,5.875,5.875,252708.255
2007-11-28 11:10:00,9.5,9.55,9.5,9.55,234729.81,5.875,5.9059,5.875,5.9059,234729.81
2007-11-28 11:20:00,9.55,9.55,9.53,9.54,308966.6475,5.9059,5.9059,5.8936,5.8998,308966.6475
2007-11-28 11:30:00,9.54,9.57,9.53,9.54,277655.8725,5.8998,5.9183,5.8936,5.8998,277655.8725
2007-11-28 11:40:00,9.54,9.55,9.51,9.52,171704.25,5.8998,5.9059,5.8812,5.8874,171704.25
2007-11-28 11:50:00,9.51,9.6,9.51,9.59,174835.3275,5.8812,5.9369,5.8812,5.9307,174835.3275
2007-11-28 12:00:00,9.6,9.64,9.59,9.63,435825.7875,5.9369,5.9616,5.9307,5.9554,435825.7875
2007-11-28 12:10:00,9.62,9.64,9.62,9.64,133727.31,5.9492,5.9616,5.9492,5.9616,133727.31
2007-11-28 12:20:00,9.64,9.68,9.63,9.67,219781.44,5.9616,5.9863,5.9554,5.9802,219781.44
2007-11-28 12:30:00,9.68,9.69,9.65,9.65,286342.0875,5.9863,5.9925,5.9678,5.9678,286342.0875
2007-11-28 12:40:00,9.65,9.69,9.65,9.68,337853.3625,5.9678,5.9925,5.9678,5.9863,337853.3625
2007-11-28 12:50:00,9.67,9.67,9.63,9.65,192106.755,5.9802,5.9802,5.9554,5.9678,192106.755
2007-11-28 13:00:00,9.65,9.68,9.64,9.65,340681.4325,5.9678,5.9863,5.9616,5.9678,340681.4325
2007-11-28 13:10:00,9.65,9.66,9.61,9.64,407343.0825,5.9678,5.974,5.9431,5.9616,407343.0825
2007-11-28 13:20:00,9.64,9.67,9.63,9.67,116758.89,5.9616,5.9802,5.9554,5.9802,116758.89
2007-11-28 13:30:00,9.67,9.67,9.64,9.65,422089.4475,5.9802,5.9802,5.9616,5.9678,422089.4475
2007-11-28 13:40:00,9.66,9.67,9.62,9.67,225841.59,5.974,5.9802,5.9492,5.9802,225841.59
2007-11-28 13:50:00,9.67,9.74,9.66,9.7,460975.41,5.9802,6.0234,5.974,5.9987,460975.41
2007-11-28 14:00:00,9.69,9.7,9.65,9.69,381890.4525,5.9925,5.9987,5.9678,5.9925,381890.4525
2007-11-28 14:10:00,9.69,9.7,9.62,9.63,677322.765,5.9925,5.9987,5.9492,5.9554,677322.765
2007-11-28 14:20:00,9.62,9.65,9.59,9.62,320278.9275,5.9492,5.9678,5.9307,5.9492,320278.9275
2007-11-28 14:30:00,9.61,9.66,9.61,9.64,360376.92,5.9431,5.974,5.9431,5.9616,360376.92
2007-11-28 14:40:00,9.64,9.68,9.63,9.66,355225.7925,5.9616,5.9863,5.9554,5.974,355225.7925
2007-11-28 14:50:00,9.66,9.67,9.63,9.65,357649.8525,5.974,5.9802,5.9554,5.9678,357649.8525
2007-11-28 15:00:00,9.65,9.66,9.63,9.65,300684.4425,5.9678,5.974,5.9554,5.9678,300684.4425
2007-11-28 15:10:00,9.66,9.71,9.65,9.7,380274.4125,5.974,6.0049,5.9678,5.9987,380274.4125
2007-11-28 15:20:00,9.7,9.71,9.63,9.64,350781.6825,5.9987,6.0049,5.9554,5.9616,350781.6825
2007-11-28 15:30:00,9.65,9.69,9.64,9.68,565816.005,5.9678,5.9925,5.9616,5.9863,565816.005
2007-11-28 15:40:00,9.68,9.69,9.63,9.64,599651.8425,5.9863,5.9925,5.9554,5.9616,599651.8425
2007-11-28 15:50:00,9.65,9.66,9.62,9.65,938818.2375,5.9678,5.974,5.9492,5.9678,938818.2375
2007-11-29 09:30:00,9.6,9.62,9.5,9.56,302098.4775,5.9369,5.9492,5.875,5.9121,302098.4775
2007-11-29 09:40:00,9.56,9.63,9.54,9.54,239173.92,5.9121,5.9554,5.8998,5.8998,239173.92
2007-11-29 09:50:00,9.54,9.58,9.51,9.56,227053.62,5.8998,5.9245,5.8812,5.9121,227053.62
2007-11-29 10:00:00,9.55,9.57,9.5,9.5,253314.27,5.9059,5.9183,5.875,5.875,253314.27
2007-11-29 10:10:00,9.5,9.56,9.49,9.55,186551.6175,5.875,5.9121,5.8688,5.9059,186551.6175
2007-11-29 10:20:00,9.56,9.59,9.54,9.59,297149.355,5.9121,5.9307,5.8998,5.9307,297149.355
2007-11-29 10:30:00,9.6,9.62,9.57,9.6,385627.545,5.9369,5.9492,5.9183,5.9369,385627.545
2007-11-29 10:40:00,9.59,9.6,9.5,9.51,448855.11,5.9307,5.9369,5.875,5.8812,448855.11
2007-11-29 10:50:00,9.51,9.54,9.49,9.53,420271.4025,5.8812,5.8998,5.8688,5.8936,420271.4025
2007-11-29 11:00:00,9.53,9.58,9.53,9.58,153927.81,5.8936,5.9245,5.8936,5.9245,153927.81
2007-11-29 11:10:00,9.57,9.6,9.55,9.55,288564.1425,5.9183,5.9369,5.9059,5.9059,288564.1425
2007-11-29 11:20:00,9.56,9.58,9.53,9.58,290180.1825,5.9121,5.9245,5.8936,5.9245,290180.1825
2007-11-29 11:30:00,9.58,9.61,9.57,9.57,288261.135,5.9245,5.9431,5.9183,5.9183,288261.135
2007-11-29 11:40:00,9.57,9.63,9.56,9.62,344721.5325,5.9183,5.9554,5.9121,5.9492,344721.5325
2007-11-29 11:50:00,9.61,9.63,9.59,9.62,283312.0125,5.9431,5.9554,5.9307,5.9492,283312.0125
2007-11-29 12:00:00,9.62,9.62,9.59,9.6,277150.86,5.9492,5.9492,5.9307,5.9369,277150.86
2007-11-29 12:10:00,9.6,9.6,9.55,9.56,216751.365,5.9369,5.9369,5.9059,5.9121,216751.365
2007-11-29 12:20:00,9.56,9.59,9.56,9.58,136454.3775,5.9121,5.9307,5.9121,5.9245,136454.3775
2007-11-29 12:30:00,9.58,9.58,9.55,9.55,257152.365,5.9245,5.9245,5.9059,5.9059,257152.365
2007-11-29 12:40:00,9.56,9.57,9.52,9.55,367548.0975,5.9121,5.9183,5.8874,5.9059,367548.0975
2007-11-29 12:50:00,9.55,9.57,9.54,9.56,550665.63,5.9059,5.9183,5.8998,5.9121,550665.63
2007-11-29 13:00:00,9.56,9.57,9.56,9.57,41916.0375,5.9121,5.9183,5.9121,5.9183,41916.0375
2007-11-29 13:10:00,9.57,9.6,9.56,9.57,313915.77,5.9183,5.9369,5.9121,5.9183,313915.77
2007-11-29 13:20:00,9.57,9.58,9.56,9.58,160492.9725,5.9183,5.9245,5.9121,5.9245,160492.9725
2007-11-29 13:30:00,9.58,9.59,9.56,9.57,393909.75,5.9245,5.9307,5.9121,5.9183,393909.75
2007-11-29 13:40:00,9.57,9.58,9.56,9.56,225639.585,5.9183,5.9245,5.9121,5.9121,225639.585
2007-11-29 13:50:00,9.56,9.65,9.56,9.62,516526.785,5.9121,5.9678,5.9121,5.9492,516526.785
2007-11-29 14:00:00,9.61,9.63,9.6,9.61,149281.695,5.9431,5.9554,5.9369,5.9431,149281.695
2007-11-29 14:10:00,9.61,9.62,9.6,9.62,183925.5525,5.9431,5.9492,5.9369,5.9492,183925.5525
2007-11-29 14:20:00,9.62,9.63,9.59,9.63,271999.7325,5.9492,5.9554,5.9307,5.9554,271999.7325
2007-11-29 14:30:00,9.63,9.63,9.6,9.61,184834.575,5.9554,5.9554,5.9369,5.9431,184834.575
2007-11-29 14:40:00,9.61,9.63,9.6,9.61,202409.01,5.9431,5.9554,5.9369,5.9431,202409.01
2007-11-29 14:50:00,9.61,9.66,9.6,9.64,534404.2275,5.9431,5.974,5.9369,5.9616,534404.2275
2007-11-29 15:00:00,9.64,9.69,9.64,9.67,348155.6175,5.9616,5.9925,5.9616,5.9802,348155.6175
2007-11-29 15:10:00,9.67,9.68,9.64,9.65,233416.7775,5.9802,5.9863,5.9616,5.9678,233416.7775
2007-11-29 15:20:00,9.65,9.66,9.64,9.65,417241.3275,5.9678,5.974,5.9616,5.9678,417241.3275
2007-11-29 15:30:00,9.65,9.66,9.63,9.64,318056.8725,5.9678,5.974,5.9554,5.9616,318056.8725
2007-11-29 15:40:00,9.64,9.69,9.64,9.67,403100.9775,5.9616,5.9925,5.9616,5.9802,403100.9775
2007-11-29 15:50:00,9.66,9.72,9.64,9.65,607934.0475,5.974,6.0111,5.9616,5.9678,607934.0475
2007-11-30 09:30:00,9.83,9.96,9.79,9.87,2767872.51,6.0791,6.1595,6.0544,6.1038,2767872.51
2007-11-30 09:40:00,9.88,9.95,9.83,9.9,720147.825,6.11,6.1533,6.0791,6.1224,720147.825
2007-11-30 09:50:00,9.9,9.92,9.85,9.9,358255.8675,6.1224,6.1348,6.0915,6.1224,358255.8675
2007-11-30 10:00:00,9.9,9.91,9.85,9.88,532687.185,6.1224,6.1286,6.0915,6.11,532687.185
2007-11-30 10:10:00,9.89,9.9,9.85,9.87,596116.755,6.1162,6.1224,6.0915,6.1038,596116.755
2007-11-30 10:20:00,9.88,9.89,9.87,9.88,243719.0325,6.11,6.1162,6.1038,6.11,243719.0325
2007-11-30 10:30:00,9.88,9.89,9.87,9.87,135141.345,6.11,6.1162,6.1038,6.1038,135141.345
2007-11-30 10:40:00,9.87,9.89,9.86,9.88,463500.4725,6.1038,6.1162,6.0977,6.11,463500.4725
2007-11-30 10:50:00,9.87,9.88,9.85,9.87,255435.3225,6.1038,6.11,6.0915,6.1038,255435.3225
2007-11-30 11:00:00,9.87,9.87,9.84,9.85,415322.28,6.1038,6.1038,6.0853,6.0915,415322.28
2007-11-30 11:10:00,9.85,9.86,9.79,9.79,551170.6425,6.0915,6.0977,6.0544,6.0544,551170.6425
2007-11-30 11:20:00,9.79,9.87,9.76,9.86,612176.1525,6.0544,6.1038,6.0358,6.0977,612176.1525
2007-11-30 11:30:00,9.86,9.88,9.84,9.84,525819.015,6.0977,6.11,6.0853,6.0853,525819.015
2007-11-30 11:40:00,9.85,9.87,9.84,9.86,153220.7925,6.0915,6.1038,6.0853,6.0977,153220.7925
2007-11-30 11:50:00,9.87,9.89,9.86,9.88,166755.1275,6.1038,6.1162,6.0977,6.11,166755.1275
2007-11-30 12:00:00,9.88,9.89,9.86,9.87,228467.655,6.11,6.1162,6.0977,6.1038,228467.655
2007-11-30 12:10:00,9.87,9.87,9.82,9.85,524505.9825,6.1038,6.1038,6.0729,6.0915,524505.9825
2007-11-30 12:20:00,9.85,9.87,9.84,9.86,141403.5,6.0915,6.1038,6.0853,6.0977,141403.5
2007-11-30 12:30:00,9.86,9.87,9.85,9.86,177562.395,6.0977,6.1038,6.0915,6.0977,177562.395
2007-11-30 12:40:00,9.87,9.88,9.86,9.87,158371.92,6.1038,6.11,6.0977,6.1038,158371.92
2007-11-30 12:50:00,9.87,9.9,9.87,9.89,276645.8475,6.1038,6.1224,6.1038,6.1162,276645.8475
2007-11-30 13:00:00,9.89,9.9,9.87,9.88,184430.565,6.1162,6.1224,6.1038,6.11,184430.565
2007-11-30 13:10:00,9.87,9.88,9.86,9.88,330480.18,6.1038,6.11,6.0977,6.11,330480.18
2007-11-30 13:20:00,9.88,9.9,9.87,9.89,90094.23,6.11,6.1224,6.1038,6.1162,90094.23
2007-11-30 13:30:00,9.9,9.91,9.89,9.91,96457.3875,6.1224,6.1286,6.1162,6.1286,96457.3875
2007-11-30 13:40:00,9.9,9.91,9.89,9.91,207055.125,6.1224,6.1286,6.1162,6.1286,207055.125
2007-11-30 13:50:00,9.91,9.91,9.89,9.91,286443.09,6.1286,6.1286,6.1162,6.1286,286443.09
2007-11-30 14:00:00,9.91,9.91,9.86,9.88,536525.28,6.1286,6.1286,6.0977,6.11,536525.28
2007-11-30 14:10:00,9.88,9.9,9.87,9.89,145544.6025,6.11,6.1224,6.1038,6.1162,145544.6025
2007-11-30 14:20:00,9.9,9.9,9.88,9.89,173926.305,6.1224,6.1224,6.11,6.1162,173926.305
2007-11-30 14:30:00,9.89,9.9,9.88,9.9,247355.1225,6.1162,6.1224,6.11,6.1224,247355.1225
2007-11-30 14:40:00,9.9,9.9,9.89,9.89,272605.7475,6.1224,6.1224,6.1162,6.1162,272605.7475
2007-11-30 14:50:00,9.89,9.9,9.89,9.9,404818.02,6.1162,6.1224,6.1162,6.1224,404818.02
2007-11-30 15:00:00,9.9,9.9,9.85,9.86,369467.145,6.1224,6.1224,6.0915,6.0977,369467.145
2007-11-30 15:10:00,9.86,9.89,9.84,9.88,509355.6075,6.0977,6.1162,6.0853,6.11,509355.6075
2007-11-30 15:20:00,9.88,9.89,9.87,9.88,188470.665,6.11,6.1162,6.1038,6.11,188470.665
2007-11-30 15:30:00,9.87,9.88,9.84,9.84,208368.1575,6.1038,6.11,6.0853,6.0853,208368.1575
2007-11-30 15:40:00,9.84,9.85,9.81,9.82,651163.1175,6.0853,6.0915,6.0667,6.0729,651163.1175
2007-11-30 15:50:00,9.82,9.85,9.81,9.83,617529.285,6.0729,6.0915,6.0667,6.0791,617529.285
2007-12-03 09:30:00,9.86,9.87,9.64,9.72,862157.34,6.0977,6.1038,5.9616,6.0111,862157.34
2007-12-03 09:40:00,9.73,9.74,9.71,9.73,218266.4025,6.0173,6.0234,6.0049,6.0173,218266.4025
2007-12-03 09:50:00,9.72,9.74,9.68,9.71,270585.6975,6.0111,6.0234,5.9863,6.0049,270585.6975
2007-12-03 10:00:00,9.71,9.72,9.66,9.67,357447.8475,6.0049,6.0111,5.974,5.9802,357447.8475
2007-12-03 10:10:00,9.67,9.69,9.66,9.67,154634.8275,5.9802,5.9925,5.974,5.9802,154634.8275
2007-12-03 10:20:00,9.68,9.71,9.67,9.7,418756.365,5.9863,6.0049,5.9802,5.9987,418756.365
2007-12-03 10:30:00,9.69,9.71,9.69,9.7,264929.5575,5.9925,6.0049,5.9925,5.9987,264929.5575
2007-12-03 10:40:00,9.7,9.72,9.69,9.7,293513.265,5.9987,6.0111,5.9925,5.9987,293513.265
2007-12-03 10:50:00,9.69,9.72,9.69,9.71,188571.6675,5.9925,6.0111,5.9925,6.0049,188571.6675
2007-12-03 11:00:00,9.71,9.72,9.68,9.69,279574.92,6.0049,6.0111,5.9863,5.9925,279574.92
2007-12-03 11:10:00,9.68,9.69,9.66,9.66,115344.855,5.9863,5.9925,5.974,5.974,115344.855
2007-12-03 11:20:00,9.67,9.71,9.66,9.7,370275.165,5.9802,6.0049,5.974,5.9987,370275.165
2007-12-03 11:30:00,9.71,9.72,9.69,9.7,275433.8175,6.0049,6.0111,5.9925,5.9987,275433.8175
2007-12-03 11:40:00,9.7,9.72,9.69,9.72,236143.845,5.9987,6.0111,5.9925,6.0111,236143.845
2007-12-03 11:50:00,9.72,9.72,9.69,9.69,348256.62,6.0111,6.0111,5.9925,5.9925,348256.62
2007-12-03 12:00:00,9.68,9.7,9.68,9.7,55955.385,5.9863,5.9987,5.9863,5.9987,55955.385
2007-12-03 12:10:00,9.7,9.71,9.69,9.71,153826.8075,5.9987,6.0049,5.9925,6.0049,153826.8075
2007-12-03 12:20:00,9.71,9.71,9.69,9.71,168068.16,6.0049,6.0049,5.9925,6.0049,168068.16
2007-12-03 12:30:00,9.71,9.74,9.71,9.72,190793.7225,6.0049,6.0234,6.0049,6.0111,190793.7225
2007-12-03 12:40:00,9.72,9.73,9.69,9.7,441986.94,6.0111,6.0173,5.9925,5.9987,441986.94
2007-12-03 12:50:00,9.69,9.71,9.68,9.69,195742.845,5.9925,6.0049,5.9863,5.9925,195742.845
2007-12-03 13:00:00,9.68,9.7,9.67,9.68,136454.3775,5.9863,5.9987,5.9802,5.9863,136454.3775
2007-12-03 13:10:00,9.68,9.7,9.67,9.7,85953.1275,5.9863,5.9987,5.9802,5.9987,85953.1275
2007-12-03 13:20:00,9.7,9.7,9.69,9.69,118879.9425,5.9987,5.9987,5.9925,5.9925,118879.9425
2007-12-03 13:30:00,9.69,9.73,9.69,9.71,653789.1825,5.9925,6.0173,5.9925,6.0049,653789.1825
2007-12-03 13:40:00,9.7,9.71,9.68,9.68,135949.365,5.9987,6.0049,5.9863,5.9863,135949.365
2007-12-03 13:50:00,9.68,9.7,9.68,9.69,194126.805,5.9863,5.9987,5.9863,5.9925,194126.805
2007-12-03 14:00:00,9.7,9.71,9.69,9.69,145645.605,5.9987,6.0049,5.9925,5.9925,145645.605
2007-12-03 14:10:00,9.69,9.71,9.69,9.71,354114.765,5.9925,6.0049,5.9925,6.0049,354114.765
2007-12-03 14:20:00,9.71,9.71,9.69,9.7,163927.0575,6.0049,6.0049,5.9925,5.9987,163927.0575
2007-12-03 14:30:00,9.69,9.71,9.68,9.7,237153.87,5.9925,6.0049,5.9863,5.9987,237153.87
2007-12-03 14:40:00,9.69,9.71,9.69,9.7,768225.015,5.9925,6.0049,5.9925,5.9987,768225.015
2007-12-03 14:50:00,9.7,9.71,9.69,9.69,334520.28,5.9987,6.0049,5.9925,5.9925,334520.28
2007-12-03 15:00:00,9.7,9.7,9.69,9.69,153624.8025,5.9987,5.9987,5.9925,5.9925,153624.8025
2007-12-03 15:10:00,9.69,9.71,9.68,9.7,721662.8625,5.9925,6.0049,5.9863,5.9987,721662.8625
2007-12-03 15:20:00,9.7,9.71,9.69,9.7,291493.215,5.9987,6.0049,5.9925,5.9987,291493.215
2007-12-03 15:30:00,9.69,9.7,9.67,9.68,442188.945,5.9925,5.9987,5.9802,5.9863,442188.945
2007-12-03 15:40:00,9.68,9.71,9.67,9.68,524707.9875,5.9863,6.0049,5.9802,5.9863,524707.9875
2007-12-03 15:50:00,9.69,9.69,9.64,9.66,346236.57,5.9925,5.9925,5.9616,5.974,346236.57
2007-12-04 09:30:00,9.62,9.62,9.56,9.57,265232.565,5.9492,5.9492,5.9121,5.9183,265232.565
2007-12-04 09:40:00,9.58,9.63,9.58,9.61,145342.5975,5.9245,5.9554,5.9245,5.9431,145342.5975
2007-12-04 09:50:00,9.61,9.64,9.61,9.64,102517.5375,5.9431,5.9616,5.9431,5.9616,102517.5375
2007-12-04 10:00:00,9.64,9.66,9.63,9.63,293917.275,5.9616,5.974,5.9554,5.9554,293917.275
2007-12-04 10:10:00,9.64,9.69,9.63,9.68,298260.3825,5.9616,5.9925,5.9554,5.9863,298260.3825
2007-12-04 10:20:00,9.68,9.72,9.66,9.71,321288.9525,5.9863,6.0111,5.974,6.0049,321288.9525
2007-12-04 10:30:00,9.71,9.72,9.7,9.71,103628.565,6.0049,6.0111,5.9987,6.0049,103628.565
2007-12-04 10:40:00,9.71,9.72,9.69,9.69,201297.9825,6.0049,6.0111,5.9925,5.9925,201297.9825
2007-12-04 10:50:00,9.69,9.7,9.68,9.68,84236.085,5.9925,5.9987,5.9863,5.9863,84236.085
2007-12-04 11:00:00,9.69,9.71,9.68,9.71,165644.1,5.9925,6.0049,5.9863,6.0049,165644.1
2007-12-04 11:10:00,9.71,9.73,9.7,9.72,143221.545,6.0049,6.0173,5.9987,6.0111,143221.545
2007-12-04 11:20:00,9.73,9.76,9.72,9.74,322904.9925,6.0173,6.0358,6.0111,6.0234,322904.9925
2007-12-04 11:30:00,9.74,9.75,9.71,9.73,212610.2625,6.0234,6.0296,6.0049,6.0173,212610.2625
2007-12-04 11:40:00,9.73,9.73,9.72,9.73,102517.5375,6.0173,6.0173,6.0111,6.0173,102517.5375
2007-12-04 11:50:00,9.73,9.73,9.7,9.71,238264.8975,6.0173,6.0173,5.9987,6.0049,238264.8975
2007-12-04 12:00:00,9.7,9.72,9.7,9.71,187763.6475,5.9987,6.0111,5.9987,6.0049,187763.6475
2007-12-04 12:10:00,9.71,9.72,9.71,9.72,118980.945,6.0049,6.0111,6.0049,6.0111,118980.945
2007-12-04 12:20:00,9.71,9.72,9.71,9.71,57268.4175,6.0049,6.0111,6.0049,6.0049,57268.4175
2007-12-04 12:30:00,9.71,9.72,9.7,9.71,116960.895,6.0049,6.0111,5.9987,6.0049,116960.895
2007-12-04 12:40:00,9.71,9.72,9.7,9.71,154836.8325,6.0049,6.0111,5.9987,6.0049,154836.8325
2007-12-04 12:50:00,9.72,9.72,9.7,9.71,48279.195,6.0111,6.0111,5.9987,6.0049,48279.195
2007-12-04 13:00:00,9.71,9.72,9.7,9.71,270585.6975,6.0049,6.0111,5.9987,6.0049,270585.6975
2007-12-04 13:10:00,9.71,9.71,9.7,9.71,35350.875,6.0049,6.0049,5.9987,6.0049,35350.875
2007-12-04 13:20:00,9.71,9.71,9.7,9.71,148574.6775,6.0049,6.0049,5.9987,6.0049,148574.6775
2007-12-04 13:30:00,9.71,9.71,9.7,9.7,73125.81,6.0049,6.0049,5.9987,5.9987,73125.81
2007-12-04 13:40:00,9.71,9.71,9.7,9.71,74741.85,6.0049,6.0049,5.9987,6.0049,74741.85
2007-12-04 13:50:00,9.71,9.71,9.7,9.71,92518.29,6.0049,6.0049,5.9987,6.0049,92518.29
2007-12-04 14:00:00,9.7,9.71,9.7,9.71,278867.9025,5.9987,6.0049,5.9987,6.0049,278867.9025
2007-12-04 14:10:00,9.7,9.7,9.65,9.66,247759.1325,5.9987,5.9987,5.9678,5.974,247759.1325
2007-12-04 14:20:00,9.66,9.69,9.65,9.68,328056.12,5.974,5.9925,5.9678,5.9863,328056.12
2007-12-04 14:30:00,9.69,9.7,9.68,9.7,81812.025,5.9925,5.9987,5.9863,5.9987,81812.025
2007-12-04 14:40:00,9.7,9.7,9.68,9.69,176451.3675,5.9987,5.9987,5.9863,5.9925,176451.3675
2007-12-04 14:50:00,9.7,9.7,9.69,9.7,121304.0025,5.9987,5.9987,5.9925,5.9987,121304.0025
2007-12-04 15:00:00,9.7,9.7,9.67,9.68,186450.615,5.9987,5.9987,5.9802,5.9863,186450.615
2007-12-04 15:10:00,9.69,9.7,9.68,9.7,121607.01,5.9925,5.9987,5.9863,5.9987,121607.01
2007-12-04 15:20:00,9.69,9.7,9.68,9.69,331389.2025,5.9925,5.9987,5.9863,5.9925,331389.2025
2007-12-04 15:30:00,9.69,9.7,9.68,9.69,408757.1175,5.9925,5.9987,5.9863,5.9925,408757.1175
2007-12-04 15:40:00,9.69,9.69,9.67,9.67,712269.63,5.9925,5.9925,5.9802,5.9802,712269.63
2007-12-04 15:50:00,9.68,9.68,9.55,9.62,1058708.205,5.9863,5.9863,5.9059,5.9492,1058708.205
2007-12-05 09:30:00,9.72,9.84,9.72,9.8,372598.2225,6.0111,6.0853,6.0111,6.0606,372598.2225
2007-12-05 09:40:00,9.8,9.81,9.79,9.8,697220.2575,6.0606,6.0667,6.0544,6.0606,697220.2575
2007-12-05 09:50:00,9.8,9.8,9.79,9.79,162715.0275,6.0606,6.0606,6.0544,6.0544,162715.0275
2007-12-05 10:00:00,9.8,9.81,9.79,9.79,287150.1075,6.0606,6.0667,6.0544,6.0544,287150.1075
2007-12-05 10:10:00,9.79,9.8,9.79,9.8,93730.32,6.0544,6.0606,6.0544,6.0606,93730.32
2007-12-05 10:20:00,9.8,9.82,9.79,9.81,250082.19,6.0606,6.0729,6.0544,6.0667,250082.19
2007-12-05 10:30:00,9.8,9.84,9.78,9.8,504709.4925,6.0606,6.0853,6.0482,6.0606,504709.4925
2007-12-05 10:40:00,9.8,9.81,9.79,9.8,369063.135,6.0606,6.0667,6.0544,6.0606,369063.135
2007-12-05 10:50:00,9.8,9.81,9.79,9.8,271494.72,6.0606,6.0667,6.0544,6.0606,271494.72
2007-12-05 11:00:00,9.8,9.81,9.79,9.8,497639.3175,6.0606,6.0667,6.0544,6.0606,497639.3175
2007-12-05 11:10:00,9.8,9.88,9.79,9.82,1472111.4375,6.0606,6.11,6.0544,6.0729,1472111.4375
2007-12-05 11:20:00,9.82,9.85,9.8,9.83,1612504.9125,6.0729,6.0915,6.0606,6.0791,1612504.9125
2007-12-05 11:30:00,9.83,9.83,9.76,9.8,613186.1775,6.0791,6.0791,6.0358,6.0606,613186.1775
2007-12-05 11:40:00,9.8,9.83,9.79,9.82,109385.7075,6.0606,6.0791,6.0544,6.0729,109385.7075
2007-12-05 11:50:00,9.83,9.83,9.79,9.8,194631.8175,6.0791,6.0791,6.0544,6.0606,194631.8175
2007-12-05 12:00:00,9.8,9.82,9.79,9.79,156452.8725,6.0606,6.0729,6.0544,6.0544,156452.8725
2007-12-05 12:10:00,9.79,9.8,9.77,9.79,168371.1675,6.0544,6.0606,6.042,6.0544,168371.1675
2007-12-05 12:20:00,9.79,9.79,9.78,9.79,64540.5975,6.0544,6.0544,6.0482,6.0544,64540.5975
2007-12-05 12:30:00,9.79,9.82,9.78,9.82,147665.655,6.0544,6.0729,6.0482,6.0729,147665.655
2007-12-05 12:40:00,9.82,9.84,9.81,9.83,119485.9575,6.0729,6.0853,6.0667,6.0791,119485.9575
2007-12-05 12:50:00,9.83,9.84,9.78,9.78,228669.66,6.0791,6.0853,6.0482,6.0482,228669.66
2007-12-05 13:00:00,9.78,9.8,9.78,9.78,122718.0375,6.0482,6.0606,6.0482,6.0482,122718.0375
2007-12-05 13:10:00,9.78,9.79,9.77,9.79,145241.595,6.0482,6.0544,6.042,6.0544,145241.595
2007-12-05 13:20:00,9.79,9.79,9.78,9.79,101406.51,6.0544,6.0544,6.0482,6.0544,101406.51
2007-12-05 13:30:00,9.79,9.82,9.78,9.8,165644.1,6.0544,6.0729,6.0482,6.0606,165644.1
2007-12-05 13:40:00,9.81,9.82,9.8,9.82,55955.385,6.0667,6.0729,6.0606,6.0729,55955.385
2007-12-05 13:50:00,9.82,9.84,9.81,9.84,402797.97,6.0729,6.0853,6.0667,6.0853,402797.97
2007-12-05 14:00:00,9.83,9.85,9.82,9.84,291089.205,6.0791,6.0915,6.0729,6.0853,291089.205
2007-12-05 14:10:00,9.85,9.85,9.81,9.81,156452.8725,6.0915,6.0915,6.0667,6.0667,156452.8725
2007-12-05 14:20:00,9.81,9.83,9.79,9.82,1159811.7075,6.0667,6.0791,6.0544,6.0729,1159811.7075
2007-12-05 14:30:00,9.81,9.84,9.81,9.83,543999.465,6.0667,6.0853,6.0667,6.0791,543999.465
2007-12-05 14:40:00,9.84,9.85,9.83,9.84,841148.82,6.0853,6.0915,6.0791,6.0853,841148.82
2007-12-05 14:50:00,9.85,9.85,9.82,9.83,717420.7575,6.0915,6.0915,6.0729,6.0791,717420.7575
2007-12-05 15:00:00,9.84,9.85,9.83,9.84,321389.955,6.0853,6.0915,6.0791,6.0853,321389.955
2007-12-05 15:10:00,9.84,9.89,9.83,9.87,1271419.47,6.0853,6.1162,6.0791,6.1038,1271419.47
2007-12-05 15:20:00,9.87,9.88,9.85,9.87,219983.445,6.1038,6.11,6.0915,6.1038,219983.445
2007-12-05 15:30:00,9.87,9.92,9.85,9.91,454309.245,6.1038,6.1348,6.0915,6.1286,454309.245
2007-12-05 15:40:00,9.91,9.92,9.86,9.86,360881.9325,6.1286,6.1348,6.0977,6.0977,360881.9325
2007-12-05 15:50:00,9.86,9.94,9.85,9.92,751155.5925,6.0977,6.1471,6.0915,6.1348,751155.5925
2007-12-06 09:30:00,9.88,9.99,9.88,9.99,523495.9575,6.11,6.1781,6.11,6.1781,523495.9575
2007-12-06 09:40:00,9.98,10.0,9.98,9.99,301088.4525,6.1719,6.1842,6.1719,6.1781,301088.4525
2007-12-06 09:50:00,9.99,10.02,9.99,10.0,343913.5125,6.1781,6.1966,6.1781,6.1842,343913.5125
2007-12-06 10:00:00,10.0,10.01,9.99,9.99,109890.72,6.1842,6.1904,6.1781,6.1781,109890.72
2007-12-06 10:10:00,10.0,10.02,9.99,10.0,208873.17,6.1842,6.1966,6.1781,6.1842,208873.17
2007-12-06 10:20:00,9.99,9.99,9.96,9.98,275534.82,6.1781,6.1781,6.1595,6.1719,275534.82
2007-12-06 10:30:00,9.99,9.99,9.95,9.96,362093.9625,6.1781,6.1781,6.1533,6.1595,362093.9625
2007-12-06 10:40:00,9.96,9.99,9.96,9.98,102820.545,6.1595,6.1781,6.1595,6.1719,102820.545
2007-12-06 10:50:00,9.98,10.0,9.98,10.0,199479.9375,6.1719,6.1842,6.1719,6.1842,199479.9375
2007-12-06 11:00:00,9.99,10.0,9.97,9.98,314622.7875,6.1781,6.1842,6.1657,6.1719,314622.7875
2007-12-06 11:10:00,9.98,10.01,9.98,10.01,124637.085,6.1719,6.1904,6.1719,6.1904,124637.085
2007-12-06 11:20:00,10.0,10.04,10.0,10.03,171502.245,6.1842,6.209,6.1842,6.2028,171502.245
2007-12-06 11:30:00,10.03,10.04,10.02,10.03,102214.53,6.2028,6.209,6.1966,6.2028,102214.53
2007-12-06 11:40:00,10.03,10.07,10.03,10.06,132616.2825,6.2028,6.2275,6.2028,6.2213,132616.2825
2007-12-06 11:50:00,10.06,10.07,10.05,10.06,149584.7025,6.2213,6.2275,6.2152,6.2213,149584.7025
2007-12-06 12:00:00,10.07,10.09,10.06,10.06,189480.69,6.2275,6.2399,6.2213,6.2213,189480.69
2007-12-06 12:10:00,10.06,10.09,10.05,10.07,265737.5775,6.2213,6.2399,6.2152,6.2275,265737.5775
2007-12-06 12:20:00,10.07,10.09,10.06,10.07,306239.58,6.2275,6.2399,6.2213,6.2275,306239.58
2007-12-06 12:30:00,10.08,10.08,10.06,10.06,248365.1475,6.2337,6.2337,6.2213,6.2213,248365.1475
2007-12-06 12:40:00,10.07,10.09,10.06,10.08,76357.89,6.2275,6.2399,6.2213,6.2337,76357.89
2007-12-06 12:50:00,10.09,10.1,10.08,10.1,365023.035,6.2399,6.2461,6.2337,6.2461,365023.035
2007-12-06 13:00:00,10.1,10.1,10.07,10.07,202611.015,6.2461,6.2461,6.2275,6.2275,202611.015
2007-12-06 13:10:00,10.08,10.08,10.05,10.06,216549.36,6.2337,6.2337,6.2152,6.2213,216549.36
2007-12-06 13:20:00,10.06,10.08,10.06,10.07,109183.7025,6.2213,6.2337,6.2213,6.2275,109183.7025
2007-12-06 13:30:00,10.08,10.08,10.03,10.05,508446.585,6.2337,6.2337,6.2028,6.2152,508446.585
2007-12-06 13:40:00,10.05,10.08,10.05,10.07,288160.1325,6.2152,6.2337,6.2152,6.2275,288160.1325
2007-12-06 13:50:00,10.06,10.08,10.05,10.06,174330.315,6.2213,6.2337,6.2152,6.2213,174330.315
2007-12-06 14:00:00,10.05,10.09,10.05,10.09,136353.375,6.2152,6.2399,6.2152,6.2399,136353.375
2007-12-06 14:10:00,10.09,10.11,10.08,10.11,177764.4,6.2399,6.2523,6.2337,6.2523,177764.4
2007-12-06 14:20:00,10.1,10.13,10.1,10.13,182309.5125,6.2461,6.2646,6.2461,6.2646,182309.5125
2007-12-06 14:30:00,10.13,10.13,10.09,10.11,317955.87,6.2646,6.2646,6.2399,6.2523,317955.87
2007-12-06 14:40:00,10.11,10.15,10.1,10.15,294624.2925,6.2523,6.277,6.2461,6.277,294624.2925
2007-12-06 14:50:00,10.15,10.16,10.14,10.16,251193.2175,6.277,6.2832,6.2708,6.2832,251193.2175
2007-12-06 15:00:00,10.16,10.17,10.13,10.14,315935.82,6.2832,6.2894,6.2646,6.2708,315935.82
2007-12-06 15:10:00,10.14,10.15,10.1,10.14,408353.1075,6.2708,6.277,6.2461,6.2708,408353.1075
2007-12-06 15:20:00,10.14,10.14,10.11,10.12,254930.31,6.2708,6.2708,6.2523,6.2584,254930.31
2007-12-06 15:30:00,10.11,10.17,10.1,10.16,597833.7975,6.2523,6.2894,6.2461,6.2832,597833.7975
2007-12-06 15:40:00,10.16,10.18,10.14,10.14,503901.4725,6.2832,6.2956,6.2708,6.2708,503901.4725
2007-12-06 15:50:00,10.14,10.15,10.12,10.13,552281.67,6.2708,6.277,6.2584,6.2646,552281.67
2007-12-07 09:30:00,10.2,10.22,10.13,10.16,275029.8075,6.3079,6.3203,6.2646,6.2832,275029.8075
2007-12-07 09:40:00,10.15,10.2,10.14,10.17,287857.125,6.277,6.3079,6.2708,6.2894,287857.125
2007-12-07 09:50:00,10.18,10.18,10.13,10.13,183218.535,6.2956,6.2956,6.2646,6.2646,183218.535
2007-12-07 10:00:00,10.14,10.15,10.13,10.14,183925.5525,6.2708,6.277,6.2646,6.2708,183925.5525
2007-12-07 10:10:00,10.14,10.14,10.12,10.14,110193.7275,6.2708,6.2708,6.2584,6.2708,110193.7275
2007-12-07 10:20:00,10.14,10.17,10.13,10.16,296644.3425,6.2708,6.2894,6.2646,6.2832,296644.3425
2007-12-07 10:30:00,10.16,10.18,10.14,10.17,344519.5275,6.2832,6.2956,6.2708,6.2894,344519.5275
2007-12-07 10:40:00,10.16,10.17,10.14,10.16,209681.19,6.2832,6.2894,6.2708,6.2832,209681.19
2007-12-07 10:50:00,10.16,10.18,10.12,10.15,712774.6425,6.2832,6.2956,6.2584,6.277,712774.6425
2007-12-07 11:00:00,10.15,10.16,10.14,10.15,639749.835,6.277,6.2832,6.2708,6.277,639749.835
2007-12-07 11:10:00,10.15,10.16,10.15,10.16,175037.3325,6.277,6.2832,6.277,6.2832,175037.3325
2007-12-07 11:20:00,10.15,10.16,10.15,10.15,70600.7475,6.277,6.2832,6.277,6.277,70600.7475
2007-12-07 11:30:00,10.15,10.17,10.15,10.17,152715.78,6.277,6.2894,6.277,6.2894,152715.78
2007-12-07 11:40:00,10.17,10.21,10.16,10.21,165745.1025,6.2894,6.3141,6.2832,6.3141,165745.1025
2007-12-07 11:50:00,10.2,10.21,10.17,10.18,113627.8125,6.3079,6.3141,6.2894,6.2956,113627.8125
2007-12-07 12:00:00,10.18,10.19,10.17,10.17,102719.5425,6.2956,6.3017,6.2894,6.2894,102719.5425
2007-12-07 12:10:00,10.18,10.18,10.17,10.17,80903.0025,6.2956,6.2956,6.2894,6.2894,80903.0025
2007-12-07 12:20:00,10.17,10.18,10.17,10.17,21816.54,6.2894,6.2956,6.2894,6.2894,21816.54
2007-12-07 12:30:00,10.18,10.18,10.17,10.18,50400.2475,6.2956,6.2956,6.2894,6.2956,50400.2475
2007-12-07 12:40:00,10.18,10.19,10.17,10.19,58379.445,6.2956,6.3017,6.2894,6.3017,58379.445
2007-12-07 12:50:00,10.19,10.19,10.18,10.18,56561.4,6.3017,6.3017,6.2956,6.2956,56561.4
2007-12-07 13:00:00,10.19,10.2,10.15,10.16,255940.335,6.3017,6.3079,6.277,6.2832,255940.335
2007-12-07 13:10:00,10.17,10.2,10.16,10.18,119990.97,6.2894,6.3079,6.2832,6.2956,119990.97
2007-12-07 13:20:00,10.18,10.2,10.16,10.18,302502.4875,6.2956,6.3079,6.2832,6.2956,302502.4875
2007-12-07 13:30:00,10.18,10.19,10.17,10.19,57369.42,6.2956,6.3017,6.2894,6.3017,57369.42
2007-12-07 13:40:00,10.18,10.22,10.18,10.2,228669.66,6.2956,6.3203,6.2956,6.3079,228669.66
2007-12-07 13:50:00,10.21,10.24,10.2,10.24,227356.6275,6.3141,6.3327,6.3079,6.3327,227356.6275
2007-12-07 14:00:00,10.23,10.24,10.21,10.23,445522.0275,6.3265,6.3327,6.3141,6.3265,445522.0275
2007-12-07 14:10:00,10.22,10.23,10.18,10.18,278059.8825,6.3203,6.3265,6.2956,6.2956,278059.8825
2007-12-07 14:20:00,10.19,10.2,10.17,10.2,150493.725,6.3017,6.3079,6.2894,6.3079,150493.725
2007-12-07 14:30:00,10.19,10.24,10.19,10.22,125142.0975,6.3017,6.3327,6.3017,6.3203,125142.0975
2007-12-07 14:40:00,10.21,10.22,10.19,10.2,102214.53,6.3141,6.3203,6.3017,6.3079,102214.53
2007-12-07 14:50:00,10.2,10.23,10.2,10.22,160189.965,6.3079,6.3265,6.3079,6.3203,160189.965
2007-12-07 15:00:00,10.23,10.25,10.21,10.24,252304.245,6.3265,6.3388,6.3141,6.3327,252304.245
2007-12-07 15:10:00,10.25,10.26,10.23,10.25,280685.9475,6.3388,6.345,6.3265,6.3388,280685.9475
2007-12-07 15:20:00,10.25,10.28,10.23,10.23,463702.4775,6.3388,6.3574,6.3265,6.3265,463702.4775
2007-12-07 15:30:00,10.24,10.24,10.19,10.23,250183.1925,6.3327,6.3327,6.3017,6.3265,250183.1925
2007-12-07 15:40:00,10.23,10.26,10.21,10.23,305835.57,6.3265,6.345,6.3141,6.3265,305835.57
2007-12-07 15:50:00,10.23,10.26,10.14,10.17,937909.215,6.3265,6.345,6.2708,6.2894,937909.215
2007-12-10 09:30:00,10.0,10.03,9.95,9.99,579047.3325,6.1842,6.2028,6.1533,6.1781,579047.3325
2007-12-10 09:40:00,9.99,10.03,9.99,10.01,889529.0175,6.1781,6.2028,6.1781,6.1904,889529.0175
2007-12-10 09:50:00,10.01,10.09,10.01,10.06,680453.8425,6.1904,6.2399,6.1904,6.2213,680453.8425
2007-12-10 10:00:00,10.06,10.11,10.06,10.1,391182.6825,6.2213,6.2523,6.2213,6.2461,391182.6825
2007-12-10 10:10:00,10.09,10.11,10.07,10.08,330379.1775,6.2399,6.2523,6.2275,6.2337,330379.1775
2007-12-10 10:20:00,10.09,10.1,10.09,10.09,171300.24,6.2399,6.2461,6.2399,6.2399,171300.24
2007-12-10 10:30:00,10.09,10.12,10.09,10.11,246244.095,6.2399,6.2584,6.2399,6.2523,246244.095
2007-12-10 10:40:00,10.11,10.12,10.1,10.11,64540.5975,6.2523,6.2584,6.2461,6.2523,64540.5975
2007-12-10 10:50:00,10.1,10.12,10.1,10.12,201499.9875,6.2461,6.2584,6.2461,6.2584,201499.9875
2007-12-10 11:00:00,10.13,10.14,10.12,10.13,177764.4,6.2646,6.2708,6.2584,6.2646,177764.4
2007-12-10 11:10:00,10.13,10.13,10.11,10.13,152412.7725,6.2646,6.2646,6.2523,6.2646,152412.7725
2007-12-10 11:20:00,10.13,10.13,10.09,10.1,140696.4825,6.2646,6.2646,6.2399,6.2461,140696.4825
2007-12-10 11:30:00,10.09,10.1,10.09,10.09,61308.5175,6.2399,6.2461,6.2399,6.2399,61308.5175
2007-12-10 11:40:00,10.09,10.1,10.07,10.07,127566.1575,6.2399,6.2461,6.2275,6.2275,127566.1575
2007-12-10 11:50:00,10.07,10.08,10.05,10.05,95750.37,6.2275,6.2337,6.2152,6.2152,95750.37
2007-12-10 12:00:00,10.05,10.06,10.04,10.05,112718.79,6.2152,6.2213,6.209,6.2152,112718.79
2007-12-10 12:10:00,10.04,10.05,10.04,10.05,201600.99,6.209,6.2152,6.209,6.2152,201600.99
2007-12-10 12:20:00,10.05,10.05,10.03,10.05,220084.4475,6.2152,6.2152,6.2028,6.2152,220084.4475
2007-12-10 12:30:00,10.05,10.05,10.02,10.03,140191.47,6.2152,6.2152,6.1966,6.2028,140191.47
2007-12-10 12:40:00,10.03,10.05,10.03,10.04,88276.185,6.2028,6.2152,6.2028,6.209,88276.185
2007-12-10 12:50:00,10.04,10.04,10.01,10.01,91912.275,6.209,6.209,6.1904,6.1904,91912.275
2007-12-10 13:00:00,10.01,10.05,10.01,10.05,109183.7025,6.1904,6.2152,6.1904,6.2152,109183.7025
2007-12-10 13:10:00,10.04,10.07,10.04,10.07,165139.0875,6.209,6.2275,6.209,6.2275,165139.0875
2007-12-10 13:20:00,10.07,10.07,10.03,10.03,133525.305,6.2275,6.2275,6.2028,6.2028,133525.305
2007-12-10 13:30:00,10.02,10.06,10.02,10.06,160593.975,6.1966,6.2213,6.1966,6.2213,160593.975
2007-12-10 13:40:00,10.07,10.08,10.03,10.05,157967.91,6.2275,6.2337,6.2028,6.2152,157967.91
2007-12-10 13:50:00,10.05,10.05,10.0,10.0,338358.375,6.2152,6.2152,6.1842,6.1842,338358.375
2007-12-10 14:00:00,10.01,10.01,9.97,9.97,484913.0025,6.1904,6.1904,6.1657,6.1657,484913.0025
2007-12-10 14:10:00,9.97,9.99,9.97,9.97,174027.3075,6.1657,6.1781,6.1657,6.1657,174027.3075
2007-12-10 14:20:00,9.97,9.98,9.96,9.98,141807.51,6.1657,6.1719,6.1595,6.1719,141807.51
2007-12-10 14:30:00,9.97,9.98,9.96,9.96,137262.3975,6.1657,6.1719,6.1595,6.1595,137262.3975
2007-12-10 14:40:00,9.96,9.99,9.96,9.98,100295.4825,6.1595,6.1781,6.1595,6.1719,100295.4825
2007-12-10 14:50:00,9.99,9.99,9.96,9.97,121203.0,6.1781,6.1781,6.1595,6.1657,121203.0
2007-12-10 15:00:00,9.96,10.02,9.96,10.0,133020.2925,6.1595,6.1966,6.1595,6.1842,133020.2925
2007-12-10 15:10:00,10.01,10.02,10.0,10.0,252506.25,6.1904,6.1966,6.1842,6.1842,252506.25
2007-12-10 15:20:00,10.0,10.01,9.96,9.97,112920.795,6.1842,6.1904,6.1595,6.1657,112920.795
2007-12-10 15:30:00,9.96,9.99,9.94,9.96,259273.4175,6.1595,6.1781,6.1471,6.1595,259273.4175
2007-12-10 15:40:00,9.97,10.03,9.95,10.03,362295.9675,6.1657,6.2028,6.1533,6.2028,362295.9675
2007-12-10 15:50:00,10.03,10.05,10.01,10.01,310683.69,6.2028,6.2152,6.1904,6.1904,310683.69
2007-12-11 09:30:00,10.05,10.13,10.05,10.1,244224.045,6.2152,6.2646,6.2152,6.2461,244224.045
2007-12-11 09:40:00,10.1,10.11,10.09,10.1,208065.15,6.2461,6.2523,6.2399,6.2461,208065.15
2007-12-11 09:50:00,10.1,10.11,10.1,10.1,66358.6425,6.2461,6.2523,6.2461,6.2461,66358.6425
2007-12-11 10:00:00,10.1,10.12,10.1,10.11,169886.205,6.2461,6.2584,6.2461,6.2523,169886.205
2007-12-11 10:10:00,10.11,10.11,10.08,10.09,105749.6175,6.2523,6.2523,6.2337,6.2399,105749.6175
2007-12-11 10:20:00,10.1,10.1,10.07,10.07,149685.705,6.2461,6.2461,6.2275,6.2275,149685.705
2007-12-11 10:30:00,10.07,10.07,10.03,10.06,229578.6825,6.2275,6.2275,6.2028,6.2213,229578.6825
2007-12-11 10:40:00,10.05,10.07,10.05,10.07,152917.785,6.2152,6.2275,6.2152,6.2275,152917.785
2007-12-11 10:50:00,10.07,10.09,10.06,10.09,179986.455,6.2275,6.2399,6.2213,6.2399,179986.455
2007-12-11 11:00:00,10.08,10.09,10.05,10.06,296240.3325,6.2337,6.2399,6.2152,6.2213,296240.3325
2007-12-11 11:10:00,10.06,10.09,10.05,10.08,214428.3075,6.2213,6.2399,6.2152,6.2337,214428.3075
2007-12-11 11:20:00,10.08,10.09,10.07,10.08,86458.14,6.2337,6.2399,6.2275,6.2337,86458.14
2007-12-11 11:30:00,10.07,10.08,10.07,10.08,78175.935,6.2275,6.2337,6.2275,6.2337,78175.935
2007-12-11 11:40:00,10.08,10.08,10.07,10.08,46966.1625,6.2337,6.2337,6.2275,6.2337,46966.1625
2007-12-11 11:50:00,10.08,10.08,10.07,10.07,57470.4225,6.2337,6.2337,6.2275,6.2275,57470.4225
2007-12-11 12:00:00,10.07,10.11,10.07,10.09,214529.31,6.2275,6.2523,6.2275,6.2399,214529.31
2007-12-11 12:10:00,10.09,10.1,10.08,10.09,78579.945,6.2399,6.2461,6.2337,6.2399,78579.945
2007-12-11 12:20:00,10.08,10.12,10.08,10.12,731460.105,6.2337,6.2584,6.2337,6.2584,731460.105
2007-12-11 12:30:00,10.12,10.15,10.12,10.14,288968.1525,6.2584,6.277,6.2584,6.2708,288968.1525
2007-12-11 12:40:00,10.14,10.14,10.13,10.13,20907.5175,6.2708,6.2708,6.2646,6.2646,20907.5175
2007-12-11 12:50:00,10.13,10.14,10.13,10.14,22119.5475,6.2646,6.2708,6.2646,6.2708,22119.5475
2007-12-11 13:00:00,10.14,10.16,10.13,10.15,201903.9975,6.2708,6.2832,6.2646,6.277,201903.9975
2007-12-11 13:10:00,10.15,10.18,10.15,10.17,132818.2875,6.277,6.2956,6.277,6.2894,132818.2875
2007-12-11 13:20:00,10.16,10.19,10.16,10.19,113425.8075,6.2832,6.3017,6.2832,6.3017,113425.8075
2007-12-11 13:30:00,10.19,10.19,10.17,10.17,142817.535,6.3017,6.3017,6.2894,6.2894,142817.535
2007-12-11 13:40:00,10.17,10.2,10.17,10.2,113021.7975,6.2894,6.3079,6.2894,6.3079,113021.7975
2007-12-11 13:50:00,10.2,10.2,10.19,10.2,126960.1425,6.3079,6.3079,6.3017,6.3079,126960.1425
2007-12-11 14:00:00,10.2,10.22,10.18,10.18,366336.0675,6.3079,6.3203,6.2956,6.2956,366336.0675
2007-12-11 14:10:00,10.18,10.21,10.11,10.11,426432.555,6.2956,6.3141,6.2523,6.2523,426432.555
2007-12-11 14:20:00,10.11,10.11,10.01,10.06,608944.0725,6.2523,6.2523,6.1904,6.2213,608944.0725
2007-12-11 14:30:00,10.07,10.08,10.01,10.03,610560.1125,6.2275,6.2337,6.1904,6.2028,610560.1125
2007-12-11 14:40:00,10.04,10.04,9.99,9.99,586824.525,6.209,6.209,6.1781,6.1781,586824.525
2007-12-11 14:50:00,9.99,10.06,9.99,10.03,321288.9525,6.1781,6.2213,6.1781,6.2028,321288.9525
2007-12-11 15:00:00,10.03,10.04,9.92,9.93,658637.3025,6.2028,6.209,6.1348,6.1409,658637.3025
2007-12-11 15:10:00,9.94,9.95,9.86,9.88,723884.9175,6.1471,6.1533,6.0977,6.11,723884.9175
2007-12-11 15:20:00,9.88,9.89,9.83,9.84,730248.075,6.11,6.1162,6.0791,6.0853,730248.075
2007-12-11 15:30:00,9.84,9.84,9.83,9.83,380476.4175,6.0853,6.0853,6.0791,6.0791,380476.4175
2007-12-11 15:40:00,9.83,9.84,9.82,9.83,511274.655,6.0791,6.0853,6.0729,6.0791,511274.655
2007-12-11 15:50:00,9.83,9.86,9.8,9.83,844178.895,6.0791,6.0977,6.0606,6.0791,844178.895
2007-12-12 09:30:00,10.0,10.09,9.96,10.0,765800.955,6.1842,6.2399,6.1595,6.1842,765800.955
2007-12-12 09:40:00,10.0,10.01,9.84,9.85,559250.8425,6.1842,6.1904,6.0853,6.0915,559250.8425
2007-12-12 09:50:00,9.86,9.92,9.86,9.91,302300.4825,6.0977,6.1348,6.0977,6.1286,302300.4825
2007-12-12 10:00:00,9.91,9.92,9.85,9.86,296139.33,6.1286,6.1348,6.0915,6.0977,296139.33
2007-12-12 10:10:00,9.86,9.95,9.84,9.94,367346.0925,6.0977,6.1533,6.0853,6.1471,367346.0925
2007-12-12 10:20:00,9.94,9.96,9.9,9.9,151604.7525,6.1471,6.1595,6.1224,6.1224,151604.7525
2007-12-12 10:30:00,9.91,9.91,9.84,9.87,260586.45,6.1286,6.1286,6.0853,6.1038,260586.45
2007-12-12 10:40:00,9.87,9.91,9.85,9.85,132717.285,6.1038,6.1286,6.0915,6.0915,132717.285
2007-12-12 10:50:00,9.85,9.89,9.85,9.88,89791.2225,6.0915,6.1162,6.0915,6.11,89791.2225
2007-12-12 11:00:00,9.89,9.9,9.87,9.89,82519.0425,6.1162,6.1224,6.1038,6.1162,82519.0425
2007-12-12 11:10:00,9.89,9.91,9.87,9.88,170189.2125,6.1162,6.1286,6.1038,6.11,170189.2125
2007-12-12 11:20:00,9.88,9.88,9.84,9.85,113930.82,6.11,6.11,6.0853,6.0915,113930.82
2007-12-12 11:30:00,9.86,9.86,9.83,9.86,144736.5825,6.0977,6.0977,6.0791,6.0977,144736.5825
2007-12-12 11:40:00,9.86,9.88,9.85,9.87,410474.16,6.0977,6.11,6.0915,6.1038,410474.16
2007-12-12 11:50:00,9.88,9.91,9.87,9.89,140191.47,6.11,6.1286,6.1038,6.1162,140191.47
2007-12-12 12:00:00,9.88,9.89,9.87,9.88,84438.09,6.11,6.1162,6.1038,6.11,84438.09
2007-12-12 12:10:00,9.88,9.93,9.88,9.93,315228.8025,6.11,6.1409,6.11,6.1409,315228.8025
2007-12-12 12:20:00,9.93,9.95,9.92,9.93,83024.055,6.1409,6.1533,6.1348,6.1409,83024.055
2007-12-12 12:30:00,9.92,9.93,9.86,9.86,426432.555,6.1348,6.1409,6.0977,6.0977,426432.555
2007-12-12 12:40:00,9.87,9.88,9.79,9.82,427139.5725,6.1038,6.11,6.0544,6.0729,427139.5725
2007-12-12 12:50:00,9.82,9.82,9.78,9.79,268969.6575,6.0729,6.0729,6.0482,6.0544,268969.6575
2007-12-12 13:00:00,9.8,9.8,9.77,9.8,225235.575,6.0606,6.0606,6.042,6.0606,225235.575
2007-12-12 13:10:00,9.8,9.83,9.8,9.82,212307.255,6.0606,6.0791,6.0606,6.0729,212307.255
2007-12-12 13:20:00,9.82,9.85,9.8,9.8,152008.7625,6.0729,6.0915,6.0606,6.0606,152008.7625
2007-12-12 13:30:00,9.81,9.86,9.8,9.86,218266.4025,6.0667,6.0977,6.0606,6.0977,218266.4025
2007-12-12 13:40:00,9.86,9.87,9.82,9.82,72014.7825,6.0977,6.1038,6.0729,6.0729,72014.7825
2007-12-12 13:50:00,9.82,9.87,9.81,9.87,96053.3775,6.0729,6.1038,6.0667,6.1038,96053.3775
2007-12-12 14:00:00,9.88,9.9,9.85,9.89,90700.245,6.11,6.1224,6.0915,6.1162,90700.245
2007-12-12 14:10:00,9.89,9.91,9.88,9.9,96861.3975,6.1162,6.1286,6.11,6.1224,96861.3975
2007-12-12 14:20:00,9.9,9.91,9.86,9.88,124637.085,6.1224,6.1286,6.0977,6.11,124637.085
2007-12-12 14:30:00,9.88,9.88,9.85,9.85,80296.9875,6.11,6.11,6.0915,6.0915,80296.9875
2007-12-12 14:40:00,9.86,9.88,9.85,9.86,61005.51,6.0977,6.11,6.0915,6.0977,61005.51
2007-12-12 14:50:00,9.86,9.88,9.82,9.83,129081.195,6.0977,6.11,6.0729,6.0791,129081.195
2007-12-12 15:00:00,9.83,9.84,9.79,9.81,288463.14,6.0791,6.0853,6.0544,6.0667,288463.14
2007-12-12 15:10:00,9.82,9.82,9.75,9.8,354013.7625,6.0729,6.0729,6.0296,6.0606,354013.7625
2007-12-12 15:20:00,9.81,9.85,9.8,9.85,206348.1075,6.0667,6.0915,6.0606,6.0915,206348.1075
2007-12-12 15:30:00,9.85,9.86,9.8,9.8,393909.75,6.0915,6.0977,6.0606,6.0606,393909.75
2007-12-12 15:40:00,9.81,9.86,9.8,9.84,355427.7975,6.0667,6.0977,6.0606,6.0853,355427.7975
2007-12-12 15:50:00,9.84,9.92,9.83,9.9,549958.6125,6.0853,6.1348,6.0791,6.1224,549958.6125
2007-12-13 09:30:00,9.75,9.79,9.71,9.77,320076.9225,6.0296,6.0544,6.0049,6.042,320076.9225
2007-12-13 09:40:00,9.77,9.77,9.7,9.72,295836.3225,6.042,6.042,5.9987,6.0111,295836.3225
2007-12-13 09:50:00,9.71,9.71,9.65,9.66,443198.97,6.0049,6.0049,5.9678,5.974,443198.97
2007-12-13 10:00:00,9.67,9.73,9.65,9.72,337348.35,5.9802,6.0173,5.9678,6.0111,337348.35
2007-12-13 10:10:00,9.73,9.78,9.71,9.73,448754.1075,6.0173,6.0482,6.0049,6.0173,448754.1075
2007-12-13 10:20:00,9.74,9.76,9.71,9.71,208570.1625,6.0234,6.0358,6.0049,6.0049,208570.1625
2007-12-13 10:30:00,9.72,9.73,9.68,9.7,710047.575,6.0111,6.0173,5.9863,5.9987,710047.575
2007-12-13 10:40:00,9.69,9.71,9.68,9.69,276039.8325,5.9925,6.0049,5.9863,5.9925,276039.8325
2007-12-13 10:50:00,9.69,9.7,9.65,9.66,450370.1475,5.9925,5.9987,5.9678,5.974,450370.1475
2007-12-13 11:00:00,9.65,9.66,9.62,9.63,274625.7975,5.9678,5.974,5.9492,5.9554,274625.7975
2007-12-13 11:10:00,9.63,9.64,9.6,9.61,240890.9625,5.9554,5.9616,5.9369,5.9431,240890.9625
2007-12-13 11:20:00,9.6,9.6,9.57,9.58,225841.59,5.9369,5.9369,5.9183,5.9245,225841.59
2007-12-13 11:30:00,9.57,9.62,9.57,9.61,821857.3425,5.9183,5.9492,5.9183,5.9431,821857.3425
2007-12-13 11:40:00,9.62,9.64,9.61,9.62,239880.9375,5.9492,5.9616,5.9431,5.9492,239880.9375
2007-12-13 11:50:00,9.63,9.64,9.61,9.63,175946.355,5.9554,5.9616,5.9431,5.9554,175946.355
2007-12-13 12:00:00,9.63,9.64,9.62,9.63,256041.3375,5.9554,5.9616,5.9492,5.9554,256041.3375
2007-12-13 12:10:00,9.63,9.65,9.63,9.63,184632.57,5.9554,5.9678,5.9554,5.9554,184632.57
2007-12-13 12:20:00,9.64,9.64,9.63,9.64,184026.555,5.9616,5.9616,5.9554,5.9616,184026.555
2007-12-13 12:30:00,9.64,9.65,9.63,9.65,101406.51,5.9616,5.9678,5.9554,5.9678,101406.51
2007-12-13 12:40:00,9.65,9.65,9.63,9.63,158472.9225,5.9678,5.9678,5.9554,5.9554,158472.9225
2007-12-13 12:50:00,9.64,9.65,9.63,9.65,168270.165,5.9616,5.9678,5.9554,5.9678,168270.165
2007-12-13 13:00:00,9.65,9.67,9.64,9.66,166048.11,5.9678,5.9802,5.9616,5.974,166048.11
2007-12-13 13:10:00,9.67,9.67,9.64,9.64,319672.9125,5.9802,5.9802,5.9616,5.9616,319672.9125
2007-12-13 13:20:00,9.65,9.68,9.63,9.68,359366.895,5.9678,5.9863,5.9554,5.9863,359366.895
2007-12-13 13:30:00,9.68,9.68,9.65,9.65,147867.66,5.9863,5.9863,5.9678,5.9678,147867.66
2007-12-13 13:40:00,9.66,9.67,9.65,9.66,269373.6675,5.974,5.9802,5.9678,5.974,269373.6675
2007-12-13 13:50:00,9.66,9.66,9.65,9.65,56662.4025,5.974,5.974,5.9678,5.9678,56662.4025
2007-12-13 14:00:00,9.65,9.67,9.65,9.66,345832.56,5.9678,5.9802,5.9678,5.974,345832.56
2007-12-13 14:10:00,9.66,9.68,9.65,9.68,252708.255,5.974,5.9863,5.9678,5.9863,252708.255
2007-12-13 14:20:00,9.67,9.69,9.65,9.67,375022.2825,5.9802,5.9925,5.9678,5.9802,375022.2825
2007-12-13 14:30:00,9.67,9.68,9.65,9.65,152513.775,5.9802,5.9863,5.9678,5.9678,152513.775
2007-12-13 14:40:00,9.65,9.66,9.64,9.65,154937.835,5.9678,5.974,5.9616,5.9678,154937.835
2007-12-13 14:50:00,9.65,9.66,9.65,9.66,97467.4125,5.9678,5.974,5.9678,5.974,97467.4125
2007-12-13 15:00:00,9.65,9.67,9.65,9.66,212812.2675,5.9678,5.9802,5.9678,5.974,212812.2675
2007-12-13 15:10:00,9.66,9.66,9.64,9.66,273110.76,5.974,5.974,5.9616,5.974,273110.76
2007-12-13 15:20:00,9.65,9.67,9.65,9.66,272605.7475,5.9678,5.9802,5.9678,5.974,272605.7475
2007-12-13 15:30:00,9.66,9.7,9.66,9.7,326440.08,5.974,5.9987,5.974,5.9987,326440.08
2007-12-13 15:40:00,9.69,9.72,9.67,9.72,714491.685,5.9925,6.0111,5.9802,6.0111,714491.685
2007-12-13 15:50:00,9.72,9.76,9.68,9.76,905285.4075,6.0111,6.0358,5.9863,6.0358,905285.4075
2007-12-14 09:30:00,9.78,9.78,9.52,9.6,510163.6275,6.0482,6.0482,5.8874,5.9369,510163.6275
2007-12-14 09:40:00,9.6,9.63,9.6,9.61,238264.8975,5.9369,5.9554,5.9369,5.9431,238264.8975
2007-12-14 09:50:00,9.62,9.63,9.6,9.6,118374.93,5.9492,5.9554,5.9369,5.9369,118374.93
2007-12-14 10:00:00,9.6,9.63,9.6,9.62,120798.99,5.9369,5.9554,5.9369,5.9492,120798.99
2007-12-14 10:10:00,9.63,9.63,9.6,9.62,232608.7575,5.9554,5.9554,5.9369,5.9492,232608.7575
2007-12-14 10:20:00,9.63,9.63,9.61,9.62,408757.1175,5.9554,5.9554,5.9431,5.9492,408757.1175
2007-12-14 10:30:00,9.62,9.62,9.6,9.61,134737.335,5.9492,5.9492,5.9369,5.9431,134737.335
2007-12-14 10:40:00,9.61,9.65,9.61,9.65,400878.9225,5.9431,5.9678,5.9431,5.9678,400878.9225
2007-12-14 10:50:00,9.64,9.67,9.64,9.67,249072.165,5.9616,5.9802,5.9616,5.9802,249072.165
2007-12-14 11:00:00,9.67,9.68,9.65,9.65,239577.93,5.9802,5.9863,5.9678,5.9678,239577.93
2007-12-14 11:10:00,9.65,9.67,9.65,9.67,43633.08,5.9678,5.9802,5.9678,5.9802,43633.08
2007-12-14 11:20:00,9.67,9.67,9.66,9.66,47976.1875,5.9802,5.9802,5.974,5.974,47976.1875
2007-12-14 11:30:00,9.66,9.67,9.66,9.66,121101.9975,5.974,5.9802,5.974,5.974,121101.9975
2007-12-14 11:40:00,9.66,9.67,9.63,9.63,310077.675,5.974,5.9802,5.9554,5.9554,310077.675
2007-12-14 11:50:00,9.63,9.64,9.63,9.64,23028.57,5.9554,5.9616,5.9554,5.9616,23028.57
2007-12-14 12:00:00,9.64,9.64,9.63,9.63,73630.8225,5.9616,5.9616,5.9554,5.9554,73630.8225
2007-12-14 12:10:00,9.63,9.65,9.63,9.63,118071.9225,5.9554,5.9678,5.9554,5.9554,118071.9225
2007-12-14 12:20:00,9.63,9.64,9.61,9.61,134131.32,5.9554,5.9616,5.9431,5.9431,134131.32
2007-12-14 12:30:00,9.61,9.63,9.61,9.62,78175.935,5.9431,5.9554,5.9431,5.9492,78175.935
2007-12-14 12:40:00,9.62,9.63,9.62,9.62,17372.43,5.9492,5.9554,5.9492,5.9492,17372.43
2007-12-14 12:50:00,9.63,9.65,9.62,9.65,77872.9275,5.9554,5.9678,5.9492,5.9678,77872.9275
2007-12-14 13:00:00,9.65,9.65,9.64,9.64,26967.6675,5.9678,5.9678,5.9616,5.9616,26967.6675
2007-12-14 13:10:00,9.64,9.65,9.62,9.62,95144.355,5.9616,5.9678,5.9492,5.9492,95144.355
2007-12-14 13:20:00,9.62,9.65,9.62,9.65,100598.49,5.9492,5.9678,5.9492,5.9678,100598.49
2007-12-14 13:30:00,9.64,9.65,9.61,9.62,407141.0775,5.9616,5.9678,5.9431,5.9492,407141.0775
2007-12-14 13:40:00,9.63,9.63,9.62,9.63,115950.87,5.9554,5.9554,5.9492,5.9554,115950.87
2007-12-14 13:50:00,9.62,9.63,9.61,9.61,75347.865,5.9492,5.9554,5.9431,5.9431,75347.865
2007-12-14 14:00:00,9.61,9.62,9.6,9.6,157462.8975,5.9431,5.9492,5.9369,5.9369,157462.8975
2007-12-14 14:10:00,9.61,9.62,9.6,9.61,92417.2875,5.9431,5.9492,5.9369,5.9431,92417.2875
2007-12-14 14:20:00,9.61,9.61,9.6,9.6,123728.0625,5.9431,5.9431,5.9369,5.9369,123728.0625
2007-12-14 14:30:00,9.61,9.61,9.6,9.6,50097.24,5.9431,5.9431,5.9369,5.9369,50097.24
2007-12-14 14:40:00,9.6,9.62,9.6,9.6,134737.335,5.9369,5.9492,5.9369,5.9369,134737.335
2007-12-14 14:50:00,9.6,9.61,9.58,9.59,533899.215,5.9369,5.9431,5.9245,5.9307,533899.215
2007-12-14 15:00:00,9.6,9.61,9.58,9.6,432795.7125,5.9369,5.9431,5.9245,5.9369,432795.7125
2007-12-14 15:10:00,9.6,9.6,9.53,9.56,460975.41,5.9369,5.9369,5.8936,5.9121,460975.41
2007-12-14 15:20:00,9.56,9.6,9.55,9.58,164634.075,5.9121,5.9369,5.9059,5.9245,164634.075
2007-12-14 15:30:00,9.58,9.62,9.58,9.6,279069.9075,5.9245,5.9492,5.9245,5.9369,279069.9075
2007-12-14 15:40:00,9.59,9.61,9.59,9.6,462894.4575,5.9307,5.9431,5.9307,5.9369,462894.4575
2007-12-14 15:50:00,9.59,9.6,9.55,9.56,610055.1,5.9307,5.9369,5.9059,5.9121,610055.1
2007-12-17 09:30:00,9.62,9.62,9.44,9.47,504810.495,5.9492,5.9492,5.8379,5.8565,504810.495
2007-12-17 09:40:00,9.47,9.5,9.45,9.46,377143.335,5.8565,5.875,5.8441,5.8503,377143.335
2007-12-17 09:50:00,9.46,9.47,9.41,9.42,465217.515,5.8503,5.8565,5.8194,5.8256,465217.515
2007-12-17 10:00:00,9.41,9.48,9.41,9.47,583491.4425,5.8194,5.8627,5.8194,5.8565,583491.4425
2007-12-17 10:10:00,9.48,9.53,9.47,9.5,632174.6475,5.8627,5.8936,5.8565,5.875,632174.6475
2007-12-17 10:20:00,9.5,9.55,9.5,9.5,422291.4525,5.875,5.9059,5.875,5.875,422291.4525
2007-12-17 10:30:00,9.5,9.55,9.49,9.54,210792.2175,5.875,5.9059,5.8688,5.8998,210792.2175
2007-12-17 10:40:00,9.54,9.59,9.54,9.59,185945.6025,5.8998,5.9307,5.8998,5.9307,185945.6025
2007-12-17 10:50:00,9.59,9.59,9.54,9.56,168169.1625,5.9307,5.9307,5.8998,5.9121,168169.1625
2007-12-17 11:00:00,9.57,9.58,9.56,9.56,146958.6375,5.9183,5.9245,5.9121,5.9121,146958.6375
2007-12-17 11:10:00,9.57,9.6,9.57,9.59,160795.98,5.9183,5.9369,5.9183,5.9307,160795.98
2007-12-17 11:20:00,9.59,9.6,9.55,9.55,246244.095,5.9307,5.9369,5.9059,5.9059,246244.095
2007-12-17 11:30:00,9.55,9.55,9.51,9.53,263919.5325,5.9059,5.9059,5.8812,5.8936,263919.5325
2007-12-17 11:40:00,9.53,9.55,9.53,9.53,134333.325,5.8936,5.9059,5.8936,5.8936,134333.325
2007-12-17 11:50:00,9.53,9.53,9.5,9.53,340984.44,5.8936,5.8936,5.875,5.8936,340984.44
2007-12-17 12:00:00,9.53,9.54,9.52,9.52,227255.625,5.8936,5.8998,5.8874,5.8874,227255.625
2007-12-17 12:10:00,9.52,9.53,9.51,9.51,186248.61,5.8874,5.8936,5.8812,5.8812,186248.61
2007-12-17 12:20:00,9.51,9.52,9.51,9.52,115748.865,5.8812,5.8874,5.8812,5.8874,115748.865
2007-12-17 12:30:00,9.52,9.53,9.5,9.51,249981.1875,5.8874,5.8936,5.875,5.8812,249981.1875
2007-12-17 12:40:00,9.51,9.52,9.5,9.51,167563.1475,5.8812,5.8874,5.875,5.8812,167563.1475
2007-12-17 12:50:00,9.5,9.53,9.5,9.53,257051.3625,5.875,5.8936,5.875,5.8936,257051.3625
2007-12-17 13:00:00,9.53,9.53,9.5,9.51,196045.8525,5.8936,5.8936,5.875,5.8812,196045.8525
2007-12-17 13:10:00,9.51,9.51,9.5,9.5,242304.9975,5.8812,5.8812,5.875,5.875,242304.9975
2007-12-17 13:20:00,9.51,9.52,9.5,9.51,130192.2225,5.8812,5.8874,5.875,5.8812,130192.2225
2007-12-17 13:30:00,9.51,9.52,9.5,9.5,115344.855,5.8812,5.8874,5.875,5.875,115344.855
2007-12-17 13:40:00,9.5,9.51,9.44,9.47,737116.245,5.875,5.8812,5.8379,5.8565,737116.245
2007-12-17 13:50:00,9.47,9.48,9.47,9.48,224427.555,5.8565,5.8627,5.8565,5.8627,224427.555
2007-12-17 14:00:00,9.48,9.48,9.47,9.48,176350.365,5.8627,5.8627,5.8565,5.8627,176350.365
2007-12-17 14:10:00,9.48,9.48,9.46,9.46,210691.215,5.8627,5.8627,5.8503,5.8503,210691.215
2007-12-17 14:20:00,9.47,9.48,9.46,9.46,261495.4725,5.8565,5.8627,5.8503,5.8503,261495.4725
2007-12-17 14:30:00,9.46,9.46,9.44,9.45,163321.0425,5.8503,5.8503,5.8379,5.8441,163321.0425
2007-12-17 14:40:00,9.44,9.46,9.44,9.45,176451.3675,5.8379,5.8503,5.8379,5.8441,176451.3675
2007-12-17 14:50:00,9.45,9.45,9.43,9.44,127364.1525,5.8441,5.8441,5.8317,5.8379,127364.1525
2007-12-17 15:00:00,9.43,9.44,9.39,9.4,297856.3725,5.8317,5.8379,5.807,5.8132,297856.3725
2007-12-17 15:10:00,9.39,9.41,9.38,9.38,186551.6175,5.807,5.8194,5.8008,5.8008,186551.6175
2007-12-17 15:20:00,9.38,9.45,9.38,9.43,345428.55,5.8008,5.8441,5.8008,5.8317,345428.55
2007-12-17 15:30:00,9.43,9.45,9.39,9.45,713279.655,5.8317,5.8441,5.807,5.8441,713279.655
2007-12-17 15:40:00,9.45,9.45,9.33,9.33,890135.0325,5.8441,5.8441,5.7699,5.7699,890135.0325
2007-12-17 15:50:00,9.33,9.37,9.29,9.3,1512815.445,5.7699,5.7946,5.7452,5.7513,1512815.445
2007-12-18 09:30:00,9.4,9.57,9.4,9.48,499356.36,5.8132,5.9183,5.8132,5.8627,499356.36
2007-12-18 09:40:00,9.48,9.49,9.44,9.45,286039.08,5.8627,5.8688,5.8379,5.8441,286039.08
2007-12-18 09:50:00,9.45,9.51,9.44,9.49,425725.5375,5.8441,5.8812,5.8379,5.8688,425725.5375
2007-12-18 10:00:00,9.5,9.51,9.48,9.48,210691.215,5.875,5.8812,5.8627,5.8627,210691.215
2007-12-18 10:10:00,9.48,9.49,9.45,9.46,351084.69,5.8627,5.8688,5.8441,5.8503,351084.69
2007-12-18 10:20:00,9.46,9.49,9.46,9.48,133727.31,5.8503,5.8688,5.8503,5.8627,133727.31
2007-12-18 10:30:00,9.48,9.49,9.44,9.47,276645.8475,5.8627,5.8688,5.8379,5.8565,276645.8475
2007-12-18 10:40:00,9.47,9.5,9.46,9.5,250385.1975,5.8565,5.875,5.8503,5.875,250385.1975
2007-12-18 10:50:00,9.5,9.53,9.49,9.53,227457.63,5.875,5.8936,5.8688,5.8936,227457.63
2007-12-18 11:00:00,9.52,9.56,9.52,9.55,224730.5625,5.8874,5.9121,5.8874,5.9059,224730.5625
2007-12-18 11:10:00,9.55,9.56,9.5,9.5,206247.105,5.9059,5.9121,5.875,5.875,206247.105
2007-12-18 11:20:00,9.5,9.51,9.45,9.45,234325.8,5.875,5.8812,5.8441,5.8441,234325.8
2007-12-18 11:30:00,9.45,9.47,9.43,9.47,212408.2575,5.8441,5.8565,5.8317,5.8565,212408.2575
2007-12-18 11:40:00,9.46,9.47,9.41,9.41,154735.83,5.8503,5.8565,5.8194,5.8194,154735.83
2007-12-18 11:50:00,9.41,9.42,9.37,9.4,395929.8,5.8194,5.8256,5.7946,5.8132,395929.8
2007-12-18 12:00:00,9.39,9.4,9.36,9.39,196146.855,5.807,5.8132,5.7884,5.807,196146.855
2007-12-18 12:10:00,9.39,9.4,9.36,9.38,175845.3525,5.807,5.8132,5.7884,5.8008,175845.3525
2007-12-18 12:20:00,9.38,9.4,9.38,9.39,66964.6575,5.8008,5.8132,5.8008,5.807,66964.6575
2007-12-18 12:30:00,9.4,9.4,9.37,9.38,87872.175,5.8132,5.8132,5.7946,5.8008,87872.175
2007-12-18 12:40:00,9.38,9.41,9.38,9.41,73024.8075,5.8008,5.8194,5.8008,5.8194,73024.8075
2007-12-18 12:50:00,9.41,9.42,9.4,9.41,76862.9025,5.8194,5.8256,5.8132,5.8194,76862.9025
2007-12-18 13:00:00,9.41,9.47,9.4,9.45,186551.6175,5.8194,5.8565,5.8132,5.8441,186551.6175
2007-12-18 13:10:00,9.45,9.45,9.43,9.45,128071.17,5.8441,5.8441,5.8317,5.8441,128071.17
2007-12-18 13:20:00,9.45,9.53,9.45,9.5,235133.82,5.8441,5.8936,5.8441,5.875,235133.82
2007-12-18 13:30:00,9.5,9.52,9.49,9.51,164937.0825,5.875,5.8874,5.8688,5.8812,164937.0825
2007-12-18 13:40:00,9.51,9.53,9.5,9.52,110799.7425,5.8812,5.8936,5.875,5.8874,110799.7425
2007-12-18 13:50:00,9.53,9.53,9.48,9.5,273009.7575,5.8936,5.8936,5.8627,5.875,273009.7575
2007-12-18 14:00:00,9.5,9.52,9.48,9.52,202611.015,5.875,5.8874,5.8627,5.8874,202611.015
2007-12-18 14:10:00,9.52,9.58,9.51,9.55,391283.685,5.8874,5.9245,5.8812,5.9059,391283.685
2007-12-18 14:20:00,9.55,9.57,9.54,9.56,192611.7675,5.9059,5.9183,5.8998,5.9121,192611.7675
2007-12-18 14:30:00,9.56,9.59,9.56,9.58,357548.85,5.9121,5.9307,5.9121,5.9245,357548.85
2007-12-18 14:40:00,9.57,9.58,9.55,9.55,255233.3175,5.9183,5.9245,5.9059,5.9059,255233.3175
2007-12-18 14:50:00,9.57,9.57,9.55,9.56,248466.15,5.9183,5.9183,5.9059,5.9121,248466.15
2007-12-18 15:00:00,9.56,9.59,9.55,9.56,755902.71,5.9121,5.9307,5.9059,5.9121,755902.71
2007-12-18 15:10:00,9.56,9.59,9.55,9.58,305532.5625,5.9121,5.9307,5.9059,5.9245,305532.5625
2007-12-18 15:20:00,9.58,9.59,9.55,9.56,201499.9875,5.9245,5.9307,5.9059,5.9121,201499.9875
2007-12-18 15:30:00,9.56,9.6,9.56,9.59,253718.28,5.9121,5.9369,5.9121,5.9307,253718.28
2007-12-18 15:40:00,9.6,9.62,9.53,9.54,480670.8975,5.9369,5.9492,5.8936,5.8998,480670.8975
2007-12-18 15:50:00,9.54,9.59,9.5,9.54,654799.2075,5.8998,5.9307,5.875,5.8998,654799.2075
2007-12-19 09:30:00,9.46,9.62,9.46,9.62,267454.62,5.8503,5.9492,5.8503,5.9492,267454.62
2007-12-19 09:40:00,9.62,9.63,9.58,9.59,376133.31,5.9492,5.9554,5.9245,5.9307,376133.31
2007-12-19 09:50:00,9.6,9.64,9.59,9.62,242810.01,5.9369,5.9616,5.9307,5.9492,242810.01
2007-12-19 10:00:00,9.62,9.63,9.6,9.61,442390.95,5.9492,5.9554,5.9369,5.9431,442390.95
2007-12-19 10:10:00,9.61,9.62,9.54,9.55,377648.3475,5.9431,5.9492,5.8998,5.9059,377648.3475
2007-12-19 10:20:00,9.55,9.58,9.53,9.54,157765.905,5.9059,5.9245,5.8936,5.8998,157765.905
2007-12-19 10:30:00,9.54,9.6,9.54,9.6,356033.8125,5.8998,5.9369,5.8998,5.9369,356033.8125
2007-12-19 10:40:00,9.6,9.63,9.57,9.57,550160.6175,5.9369,5.9554,5.9183,5.9183,550160.6175
2007-12-19 10:50:00,9.57,9.6,9.56,9.59,264424.545,5.9183,5.9369,5.9121,5.9307,264424.545
2007-12-19 11:00:00,9.59,9.59,9.57,9.58,79185.96,5.9307,5.9307,5.9183,5.9245,79185.96
2007-12-19 11:10:00,9.58,9.58,9.57,9.57,251294.22,5.9245,5.9245,5.9183,5.9183,251294.22
2007-12-19 11:20:00,9.56,9.57,9.52,9.52,306542.5875,5.9121,5.9183,5.8874,5.8874,306542.5875
2007-12-19 11:30:00,9.52,9.53,9.48,9.49,599853.8475,5.8874,5.8936,5.8627,5.8688,599853.8475
2007-12-19 11:40:00,9.49,9.52,9.48,9.49,334318.275,5.8688,5.8874,5.8627,5.8688,334318.275
2007-12-19 11:50:00,9.48,9.52,9.48,9.49,149988.7125,5.8627,5.8874,5.8627,5.8688,149988.7125
2007-12-19 12:00:00,9.49,9.5,9.47,9.47,190894.725,5.8688,5.875,5.8565,5.8565,190894.725
2007-12-19 12:10:00,9.48,9.5,9.46,9.47,427442.58,5.8627,5.875,5.8503,5.8565,427442.58
2007-12-19 12:20:00,9.46,9.5,9.46,9.49,287352.1125,5.8503,5.875,5.8503,5.8688,287352.1125
2007-12-19 12:30:00,9.5,9.5,9.48,9.48,194429.8125,5.875,5.875,5.8627,5.8627,194429.8125
2007-12-19 12:40:00,9.49,9.5,9.48,9.5,102416.535,5.8688,5.875,5.8627,5.875,102416.535
2007-12-19 12:50:00,9.49,9.5,9.49,9.49,45047.115,5.8688,5.875,5.8688,5.8688,45047.115
2007-12-19 13:00:00,9.49,9.49,9.48,9.48,193823.7975,5.8688,5.8688,5.8627,5.8627,193823.7975
2007-12-19 13:10:00,9.48,9.48,9.48,9.48,47875.185,5.8627,5.8627,5.8627,5.8627,47875.185
2007-12-19 13:20:00,9.48,9.48,9.47,9.47,163725.0525,5.8627,5.8627,5.8565,5.8565,163725.0525
2007-12-19 13:30:00,9.47,9.5,9.47,9.5,179380.44,5.8565,5.875,5.8565,5.875,179380.44
2007-12-19 13:40:00,9.5,9.5,9.47,9.48,315733.815,5.875,5.875,5.8565,5.8627,315733.815
2007-12-19 13:50:00,9.48,9.48,9.47,9.48,91205.2575,5.8627,5.8627,5.8565,5.8627,91205.2575
2007-12-19 14:00:00,9.47,9.51,9.47,9.51,147564.6525,5.8565,5.8812,5.8565,5.8812,147564.6525
2007-12-19 14:10:00,9.51,9.57,9.5,9.53,179481.4425,5.8812,5.9183,5.875,5.8936,179481.4425
2007-12-19 14:20:00,9.53,9.55,9.52,9.52,198368.91,5.8936,5.9059,5.8874,5.8874,198368.91
2007-12-19 14:30:00,9.52,9.53,9.5,9.52,131101.245,5.8874,5.8936,5.875,5.8874,131101.245
2007-12-19 14:40:00,9.51,9.54,9.5,9.54,146554.6275,5.8812,5.8998,5.875,5.8998,146554.6275
2007-12-19 14:50:00,9.54,9.6,9.53,9.55,344519.5275,5.8998,5.9369,5.8936,5.9059,344519.5275
2007-12-19 15:00:00,9.55,9.58,9.54,9.55,203217.03,5.9059,5.9245,5.8998,5.9059,203217.03
2007-12-19 15:10:00,9.55,9.57,9.55,9.56,193217.7825,5.9059,5.9183,5.9059,5.9121,193217.7825
2007-12-19 15:20:00,9.57,9.58,9.55,9.58,229982.6925,5.9183,5.9245,5.9059,5.9245,229982.6925
2007-12-19 15:30:00,9.57,9.58,9.55,9.57,172613.2725,5.9183,5.9245,5.9059,5.9183,172613.2725
2007-12-19 15:40:00,9.58,9.62,9.58,9.6,409868.145,5.9245,5.9492,5.9245,5.9369,409868.145
2007-12-19 15:50:00,9.6,9.63,9.54,9.56,561270.8925,5.9369,5.9554,5.8998,5.9121,561270.8925
2007-12-20 09:30:00,9.65,9.66,9.61,9.65,698634.2925,5.9678,5.974,5.9431,5.9678,698634.2925
2007-12-20 09:40:00,9.66,9.68,9.64,9.65,333914.265,5.974,5.9863,5.9616,5.9678,333914.265
2007-12-20 09:50:00,9.65,9.68,9.64,9.65,241092.9675,5.9678,5.9863,5.9616,5.9678,241092.9675
2007-12-20 10:00:00,9.65,9.66,9.6,9.63,211701.24,5.9678,5.974,5.9369,5.9554,211701.24
2007-12-20 10:10:00,9.63,9.63,9.54,9.58,131707.26,5.9554,5.9554,5.8998,5.9245,131707.26
2007-12-20 10:20:00,9.59,9.6,9.55,9.55,120697.9875,5.9307,5.9369,5.9059,5.9059,120697.9875
2007-12-20 10:30:00,9.55,9.59,9.55,9.58,152816.7825,5.9059,5.9307,5.9059,5.9245,152816.7825
2007-12-20 10:40:00,9.58,9.63,9.58,9.61,102719.5425,5.9245,5.9554,5.9245,5.9431,102719.5425
2007-12-20 10:50:00,9.61,9.61,9.57,9.58,170795.2275,5.9431,5.9431,5.9183,5.9245,170795.2275
2007-12-20 11:00:00,9.59,9.6,9.57,9.59,123324.0525,5.9307,5.9369,5.9183,5.9307,123324.0525
2007-12-20 11:10:00,9.59,9.61,9.59,9.6,103123.5525,5.9307,5.9431,5.9307,5.9369,103123.5525
2007-12-20 11:20:00,9.61,9.63,9.58,9.63,221700.4875,5.9431,5.9554,5.9245,5.9554,221700.4875
2007-12-20 11:30:00,9.62,9.63,9.6,9.6,125647.11,5.9492,5.9554,5.9369,5.9369,125647.11
2007-12-20 11:40:00,9.6,9.6,9.58,9.58,116253.8775,5.9369,5.9369,5.9245,5.9245,116253.8775
2007-12-20 11:50:00,9.58,9.59,9.57,9.58,196045.8525,5.9245,5.9307,5.9183,5.9245,196045.8525
2007-12-20 12:00:00,9.59,9.6,9.57,9.59,117162.9,5.9307,5.9369,5.9183,5.9307,117162.9
2007-12-20 12:10:00,9.59,9.65,9.59,9.62,226144.5975,5.9307,5.9678,5.9307,5.9492,226144.5975
2007-12-20 12:20:00,9.62,9.64,9.62,9.62,152311.77,5.9492,5.9616,5.9492,5.9492,152311.77
2007-12-20 12:30:00,9.63,9.63,9.59,9.6,110900.745,5.9554,5.9554,5.9307,5.9369,110900.745
2007-12-20 12:40:00,9.6,9.6,9.58,9.58,94942.35,5.9369,5.9369,5.9245,5.9245,94942.35
2007-12-20 12:50:00,9.58,9.59,9.54,9.55,240183.945,5.9245,5.9307,5.8998,5.9059,240183.945
2007-12-20 13:00:00,9.55,9.55,9.52,9.52,217357.38,5.9059,5.9059,5.8874,5.8874,217357.38
2007-12-20 13:10:00,9.52,9.53,9.5,9.51,305532.5625,5.8874,5.8936,5.875,5.8812,305532.5625
2007-12-20 13:20:00,9.52,9.55,9.51,9.55,235638.8325,5.8874,5.9059,5.8812,5.9059,235638.8325
2007-12-20 13:30:00,9.54,9.55,9.54,9.54,33532.83,5.8998,5.9059,5.8998,5.8998,33532.83
2007-12-20 13:40:00,9.55,9.57,9.53,9.56,114334.83,5.9059,5.9183,5.8936,5.9121,114334.83
2007-12-20 13:50:00,9.56,9.59,9.56,9.59,62116.5375,5.9121,5.9307,5.9121,5.9307,62116.5375
2007-12-20 14:00:00,9.59,9.6,9.56,9.57,347751.6075,5.9307,5.9369,5.9121,5.9183,347751.6075
2007-12-20 14:10:00,9.58,9.62,9.58,9.62,289776.1725,5.9245,5.9492,5.9245,5.9492,289776.1725
2007-12-20 14:20:00,9.62,9.63,9.59,9.59,98073.4275,5.9492,5.9554,5.9307,5.9307,98073.4275
2007-12-20 14:30:00,9.59,9.62,9.58,9.62,139686.4575,5.9307,5.9492,5.9245,5.9492,139686.4575
2007-12-20 14:40:00,9.61,9.62,9.57,9.58,163119.0375,5.9431,5.9492,5.9183,5.9245,163119.0375
2007-12-20 14:50:00,9.58,9.6,9.56,9.57,179582.445,5.9245,5.9369,5.9121,5.9183,179582.445
2007-12-20 15:00:00,9.57,9.58,9.55,9.58,134232.3225,5.9183,5.9245,5.9059,5.9245,134232.3225
2007-12-20 15:10:00,9.58,9.61,9.57,9.58,151705.755,5.9245,5.9431,5.9183,5.9245,151705.755
2007-12-20 15:20:00,9.57,9.58,9.56,9.57,135343.35,5.9183,5.9245,5.9121,5.9183,135343.35
2007-12-20 15:30:00,9.57,9.58,9.55,9.58,152917.785,5.9183,5.9245,5.9059,5.9245,152917.785
2007-12-20 15:40:00,9.58,9.62,9.54,9.62,326844.09,5.9245,5.9492,5.8998,5.9492,326844.09
2007-12-20 15:50:00,9.61,9.63,9.59,9.61,320379.93,5.9431,5.9554,5.9307,5.9431,320379.93
2007-12-21 09:30:00,9.61,9.7,9.61,9.66,981643.2975,5.9431,5.9987,5.9431,5.974,981643.2975
2007-12-21 09:40:00,9.66,9.67,9.61,9.64,519556.86,5.974,5.9802,5.9431,5.9616,519556.86
2007-12-21 09:50:00,9.64,9.68,9.64,9.64,361184.94,5.9616,5.9863,5.9616,5.9616,361184.94
2007-12-21 10:00:00,9.64,9.65,9.58,9.6,607126.0275,5.9616,5.9678,5.9245,5.9369,607126.0275
2007-12-21 10:10:00,9.59,9.63,9.59,9.63,249577.1775,5.9307,5.9554,5.9307,5.9554,249577.1775
2007-12-21 10:20:00,9.63,9.69,9.63,9.67,297351.36,5.9554,5.9925,5.9554,5.9802,297351.36
2007-12-21 10:30:00,9.67,9.68,9.62,9.64,261798.48,5.9802,5.9863,5.9492,5.9616,261798.48
2007-12-21 10:40:00,9.64,9.67,9.64,9.67,121405.005,5.9616,5.9802,5.9616,5.9802,121405.005
2007-12-21 10:50:00,9.66,9.67,9.62,9.62,126152.1225,5.974,5.9802,5.9492,5.9492,126152.1225
2007-12-21 11:00:00,9.62,9.67,9.62,9.67,142009.515,5.9492,5.9802,5.9492,5.9802,142009.515
2007-12-21 11:10:00,9.67,9.68,9.64,9.64,112213.7775,5.9802,5.9863,5.9616,5.9616,112213.7775
2007-12-21 11:20:00,9.65,9.65,9.64,9.65,68075.685,5.9678,5.9678,5.9616,5.9678,68075.685
2007-12-21 11:30:00,9.65,9.65,9.64,9.65,117768.915,5.9678,5.9678,5.9616,5.9678,117768.915
2007-12-21 11:40:00,9.65,9.67,9.64,9.67,453097.215,5.9678,5.9802,5.9616,5.9802,453097.215
2007-12-21 11:50:00,9.67,9.68,9.66,9.66,269878.68,5.9802,5.9863,5.974,5.974,269878.68
2007-12-21 12:00:00,9.67,9.67,9.66,9.67,230992.7175,5.9802,5.9802,5.974,5.9802,230992.7175
2007-12-21 12:10:00,9.67,9.67,9.66,9.67,68580.6975,5.9802,5.9802,5.974,5.9802,68580.6975
2007-12-21 12:20:00,9.67,9.67,9.66,9.66,40198.995,5.9802,5.9802,5.974,5.974,40198.995
2007-12-21 12:30:00,9.66,9.67,9.66,9.66,44744.1075,5.974,5.9802,5.974,5.974,44744.1075
2007-12-21 12:40:00,9.67,9.67,9.66,9.67,30502.755,5.9802,5.9802,5.974,5.9802,30502.755
2007-12-21 12:50:00,9.67,9.67,9.64,9.65,128576.1825,5.9802,5.9802,5.9616,5.9678,128576.1825
2007-12-21 13:00:00,9.64,9.65,9.63,9.65,115849.8675,5.9616,5.9678,5.9554,5.9678,115849.8675
2007-12-21 13:10:00,9.65,9.66,9.64,9.65,153725.805,5.9678,5.974,5.9616,5.9678,153725.805
2007-12-21 13:20:00,9.65,9.65,9.64,9.64,114536.835,5.9678,5.9678,5.9616,5.9616,114536.835
2007-12-21 13:30:00,9.65,9.65,9.63,9.65,159583.95,5.9678,5.9678,5.9554,5.9678,159583.95
2007-12-21 13:40:00,9.65,9.68,9.64,9.67,183420.54,5.9678,5.9863,5.9616,5.9802,183420.54
2007-12-21 13:50:00,9.68,9.68,9.67,9.67,54844.3575,5.9863,5.9863,5.9802,5.9802,54844.3575
2007-12-21 14:00:00,9.67,9.7,9.67,9.68,254627.3025,5.9802,5.9987,5.9802,5.9863,254627.3025
2007-12-21 14:10:00,9.68,9.69,9.67,9.69,106456.635,5.9863,5.9925,5.9802,5.9925,106456.635
2007-12-21 14:20:00,9.69,9.69,9.65,9.66,168876.18,5.9925,5.9925,5.9678,5.974,168876.18
2007-12-21 14:30:00,9.66,9.66,9.65,9.65,96457.3875,5.974,5.974,5.9678,5.9678,96457.3875
2007-12-21 14:40:00,9.65,9.68,9.65,9.68,189682.695,5.9678,5.9863,5.9678,5.9863,189682.695
2007-12-21 14:50:00,9.68,9.68,9.67,9.68,115142.85,5.9863,5.9863,5.9802,5.9863,115142.85
2007-12-21 15:00:00,9.68,9.68,9.67,9.67,75246.8625,5.9863,5.9863,5.9802,5.9802,75246.8625
2007-12-21 15:10:00,9.67,9.67,9.65,9.66,211196.2275,5.9802,5.9802,5.9678,5.974,211196.2275
2007-12-21 15:20:00,9.66,9.67,9.65,9.67,267454.62,5.974,5.9802,5.9678,5.9802,267454.62
2007-12-21 15:30:00,9.66,9.69,9.66,9.69,137868.4125,5.974,5.9925,5.974,5.9925,137868.4125
2007-12-21 15:40:00,9.69,9.7,9.67,9.67,315531.81,5.9925,5.9987,5.9802,5.9802,315531.81
2007-12-21 15:50:00,9.68,9.72,9.67,9.7,571371.1425,5.9863,6.0111,5.9802,5.9987,571371.1425
2007-12-24 09:30:00,9.74,9.74,9.65,9.71,183521.5425,6.0234,6.0234,5.9678,6.0049,183521.5425
2007-12-24 09:40:00,9.71,9.76,9.7,9.76,251294.22,6.0049,6.0358,5.9987,6.0358,251294.22
2007-12-24 09:50:00,9.76,9.76,9.74,9.76,95043.3525,6.0358,6.0358,6.0234,6.0358,95043.3525
2007-12-24 10:00:00,9.76,9.78,9.75,9.77,139080.4425,6.0358,6.0482,6.0296,6.042,139080.4425
2007-12-24 10:10:00,9.77,9.77,9.76,9.77,32724.81,6.042,6.042,6.0358,6.042,32724.81
2007-12-24 10:20:00,9.76,9.77,9.75,9.75,32825.8125,6.0358,6.042,6.0296,6.0296,32825.8125
2007-12-24 10:30:00,9.75,9.75,9.71,9.72,83428.065,6.0296,6.0296,6.0049,6.0111,83428.065
2007-12-24 10:40:00,9.73,9.75,9.72,9.74,66863.655,6.0173,6.0296,6.0111,6.0234,66863.655
2007-12-24 10:50:00,9.74,9.75,9.73,9.75,47269.17,6.0234,6.0296,6.0173,6.0296,47269.17
2007-12-24 11:00:00,9.74,9.74,9.7,9.71,40805.01,6.0234,6.0234,5.9987,6.0049,40805.01
2007-12-24 11:10:00,9.7,9.73,9.7,9.72,65954.6325,5.9987,6.0173,5.9987,6.0111,65954.6325
2007-12-24 11:20:00,9.72,9.74,9.71,9.74,93225.3075,6.0111,6.0234,6.0049,6.0234,93225.3075
2007-12-24 11:30:00,9.73,9.74,9.72,9.72,56157.39,6.0173,6.0234,6.0111,6.0111,56157.39
2007-12-24 11:40:00,9.73,9.73,9.72,9.72,33431.8275,6.0173,6.0173,6.0111,6.0111,33431.8275
2007-12-24 11:50:00,9.72,9.73,9.71,9.71,28179.6975,6.0111,6.0173,6.0049,6.0049,28179.6975
2007-12-24 12:00:00,9.71,9.72,9.7,9.7,44138.0925,6.0049,6.0111,5.9987,5.9987,44138.0925
2007-12-24 12:10:00,9.7,9.72,9.69,9.7,81307.0125,5.9987,6.0111,5.9925,5.9987,81307.0125
2007-12-24 12:20:00,9.7,9.71,9.69,9.71,56864.4075,5.9987,6.0049,5.9925,6.0049,56864.4075
2007-12-24 12:30:00,9.71,9.73,9.7,9.72,80498.9925,6.0049,6.0173,5.9987,6.0111,80498.9925
2007-12-24 12:40:00,9.72,9.75,9.71,9.72,208772.1675,6.0111,6.0296,6.0049,6.0111,208772.1675
2007-12-24 12:50:00,9.72,9.73,9.69,9.72,157058.8875,6.0111,6.0173,5.9925,6.0111,157058.8875
2007-12-24 13:00:00,9.72,9.72,9.72,9.72,21412.53,6.0111,6.0111,6.0111,6.0111,21412.53
2007-12-24 13:10:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:20:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:30:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:40:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:50:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:00:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:10:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:20:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:30:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:40:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:50:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:00:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:10:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:20:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:30:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:40:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:50:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-26 09:30:00,9.73,9.73,9.66,9.7,94639.3425,6.0173,6.0173,5.974,5.9987,94639.3425
2007-12-26 09:40:00,9.7,9.71,9.68,9.7,93932.325,5.9987,6.0049,5.9863,5.9987,93932.325
2007-12-26 09:50:00,9.69,9.7,9.66,9.67,71711.775,5.9925,5.9987,5.974,5.9802,71711.775
2007-12-26 10:00:00,9.67,9.69,9.67,9.68,59288.4675,5.9802,5.9925,5.9802,5.9863,59288.4675
2007-12-26 10:10:00,9.68,9.7,9.68,9.7,87973.1775,5.9863,5.9987,5.9863,5.9987,87973.1775
2007-12-26 10:20:00,9.7,9.72,9.69,9.72,155038.8375,5.9987,6.0111,5.9925,6.0111,155038.8375
2007-12-26 10:30:00,9.72,9.73,9.71,9.72,96861.3975,6.0111,6.0173,6.0049,6.0111,96861.3975
2007-12-26 10:40:00,9.72,9.72,9.69,9.71,115950.87,6.0111,6.0111,5.9925,6.0049,115950.87
2007-12-26 10:50:00,9.71,9.72,9.7,9.71,42724.0575,6.0049,6.0111,5.9987,6.0049,42724.0575
2007-12-26 11:00:00,9.72,9.74,9.71,9.74,90195.2325,6.0111,6.0234,6.0049,6.0234,90195.2325
2007-12-26 11:10:00,9.74,9.74,9.71,9.73,137767.41,6.0234,6.0234,6.0049,6.0173,137767.41
2007-12-26 11:20:00,9.73,9.73,9.72,9.73,31815.7875,6.0173,6.0173,6.0111,6.0173,31815.7875
2007-12-26 11:30:00,9.73,9.73,9.71,9.71,62722.5525,6.0173,6.0173,6.0049,6.0049,62722.5525
2007-12-26 11:40:00,9.72,9.73,9.71,9.73,44138.0925,6.0111,6.0173,6.0049,6.0173,44138.0925
2007-12-26 11:50:00,9.73,9.73,9.71,9.71,60500.4975,6.0173,6.0173,6.0049,6.0049,60500.4975
2007-12-26 12:00:00,9.72,9.72,9.71,9.71,46057.14,6.0111,6.0111,6.0049,6.0049,46057.14
2007-12-26 12:10:00,9.7,9.71,9.7,9.71,24240.6,5.9987,6.0049,5.9987,6.0049,24240.6
2007-12-26 12:20:00,9.7,9.71,9.7,9.7,13130.325,5.9987,6.0049,5.9987,5.9987,13130.325
2007-12-26 12:30:00,9.7,9.71,9.7,9.7,23937.5925,5.9987,6.0049,5.9987,5.9987,23937.5925
2007-12-26 12:40:00,9.71,9.72,9.7,9.71,89589.2175,6.0049,6.0111,5.9987,6.0049,89589.2175
2007-12-26 12:50:00,9.72,9.73,9.71,9.73,41310.0225,6.0111,6.0173,6.0049,6.0173,41310.0225
2007-12-26 13:00:00,9.73,9.75,9.72,9.73,168472.17,6.0173,6.0296,6.0111,6.0173,168472.17
2007-12-26 13:10:00,9.73,9.74,9.73,9.74,21109.5225,6.0173,6.0234,6.0173,6.0234,21109.5225
2007-12-26 13:20:00,9.74,9.74,9.72,9.73,55652.3775,6.0234,6.0234,6.0111,6.0173,55652.3775
2007-12-26 13:30:00,9.73,9.73,9.71,9.72,51713.28,6.0173,6.0173,6.0049,6.0111,51713.28
2007-12-26 13:40:00,9.72,9.74,9.72,9.74,76357.89,6.0111,6.0234,6.0111,6.0234,76357.89
2007-12-26 13:50:00,9.74,9.76,9.73,9.75,78983.955,6.0234,6.0358,6.0173,6.0296,78983.955
2007-12-26 14:00:00,9.75,9.76,9.74,9.75,59490.4725,6.0296,6.0358,6.0234,6.0296,59490.4725
2007-12-26 14:10:00,9.75,9.75,9.73,9.75,418655.3625,6.0296,6.0296,6.0173,6.0296,418655.3625
2007-12-26 14:20:00,9.75,9.77,9.75,9.77,98275.4325,6.0296,6.042,6.0296,6.042,98275.4325
2007-12-26 14:30:00,9.77,9.78,9.76,9.77,155745.855,6.042,6.0482,6.0358,6.042,155745.855
2007-12-26 14:40:00,9.77,9.8,9.76,9.78,335631.3075,6.042,6.0606,6.0358,6.0482,335631.3075
2007-12-26 14:50:00,9.78,9.8,9.77,9.78,201398.985,6.0482,6.0606,6.042,6.0482,201398.985
2007-12-26 15:00:00,9.79,9.81,9.78,9.79,181299.4875,6.0544,6.0667,6.0482,6.0544,181299.4875
2007-12-26 15:10:00,9.8,9.81,9.78,9.8,215539.335,6.0606,6.0667,6.0482,6.0606,215539.335
2007-12-26 15:20:00,9.8,9.82,9.79,9.81,249981.1875,6.0606,6.0729,6.0544,6.0667,249981.1875
2007-12-26 15:30:00,9.81,9.82,9.76,9.79,387647.595,6.0667,6.0729,6.0358,6.0544,387647.595
2007-12-26 15:40:00,9.79,9.81,9.78,9.81,230386.7025,6.0544,6.0667,6.0482,6.0667,230386.7025
2007-12-26 15:50:00,9.81,9.83,9.8,9.81,326844.09,6.0667,6.0791,6.0606,6.0667,326844.09
2007-12-27 09:30:00,9.91,9.93,9.85,9.87,287251.11,6.1286,6.1409,6.0915,6.1038,287251.11
2007-12-27 09:40:00,9.87,9.89,9.84,9.85,150493.725,6.1038,6.1162,6.0853,6.0915,150493.725
2007-12-27 09:50:00,9.85,9.87,9.82,9.83,168977.1825,6.0915,6.1038,6.0729,6.0791,168977.1825
2007-12-27 10:00:00,9.82,9.85,9.82,9.84,66055.635,6.0729,6.0915,6.0729,6.0853,66055.635
2007-12-27 10:10:00,9.84,9.86,9.83,9.85,85953.1275,6.0853,6.0977,6.0791,6.0915,85953.1275
2007-12-27 10:20:00,9.86,9.86,9.84,9.84,53228.3175,6.0977,6.0977,6.0853,6.0853,53228.3175
2007-12-27 10:30:00,9.84,9.84,9.77,9.77,197863.8975,6.0853,6.0853,6.042,6.042,197863.8975
2007-12-27 10:40:00,9.77,9.79,9.77,9.79,51915.285,6.042,6.0544,6.042,6.0544,51915.285
2007-12-27 10:50:00,9.78,9.8,9.76,9.76,80296.9875,6.0482,6.0606,6.0358,6.0358,80296.9875
2007-12-27 11:00:00,9.76,9.77,9.75,9.76,94437.3375,6.0358,6.042,6.0296,6.0358,94437.3375
2007-12-27 11:10:00,9.76,9.8,9.75,9.8,117364.905,6.0358,6.0606,6.0296,6.0606,117364.905
2007-12-27 11:20:00,9.8,9.83,9.79,9.83,174835.3275,6.0606,6.0791,6.0544,6.0791,174835.3275
2007-12-27 11:30:00,9.83,9.83,9.8,9.81,99790.47,6.0791,6.0791,6.0606,6.0667,99790.47
2007-12-27 11:40:00,9.81,9.83,9.8,9.82,70701.75,6.0667,6.0791,6.0606,6.0729,70701.75
2007-12-27 11:50:00,9.82,9.84,9.81,9.84,133424.3025,6.0729,6.0853,6.0667,6.0853,133424.3025
2007-12-27 12:00:00,9.83,9.84,9.82,9.83,101002.5,6.0791,6.0853,6.0729,6.0791,101002.5
2007-12-27 12:10:00,9.83,9.83,9.82,9.83,51006.2625,6.0791,6.0791,6.0729,6.0791,51006.2625
2007-12-27 12:20:00,9.83,9.84,9.81,9.82,121304.0025,6.0791,6.0853,6.0667,6.0729,121304.0025
2007-12-27 12:30:00,9.82,9.82,9.79,9.79,55652.3775,6.0729,6.0729,6.0544,6.0544,55652.3775
2007-12-27 12:40:00,9.79,9.81,9.79,9.81,49087.215,6.0544,6.0667,6.0544,6.0667,49087.215
2007-12-27 12:50:00,9.8,9.81,9.8,9.8,13635.3375,6.0606,6.0667,6.0606,6.0606,13635.3375
2007-12-27 13:00:00,9.8,9.8,9.76,9.78,107971.6725,6.0606,6.0606,6.0358,6.0482,107971.6725
2007-12-27 13:10:00,9.79,9.79,9.77,9.78,89488.215,6.0544,6.0544,6.042,6.0482,89488.215
2007-12-27 13:20:00,9.77,9.79,9.77,9.78,75044.8575,6.042,6.0544,6.042,6.0482,75044.8575
2007-12-27 13:30:00,9.78,9.78,9.75,9.76,73731.825,6.0482,6.0482,6.0296,6.0358,73731.825
2007-12-27 13:40:00,9.76,9.77,9.74,9.76,136353.375,6.0358,6.042,6.0234,6.0358,136353.375
2007-12-27 13:50:00,9.77,9.78,9.74,9.75,92821.2975,6.042,6.0482,6.0234,6.0296,92821.2975
2007-12-27 14:00:00,9.74,9.77,9.74,9.77,70903.755,6.0234,6.042,6.0234,6.042,70903.755
2007-12-27 14:10:00,9.77,9.79,9.75,9.78,127465.155,6.042,6.0544,6.0296,6.0482,127465.155
2007-12-27 14:20:00,9.77,9.77,9.76,9.76,29391.7275,6.042,6.042,6.0358,6.0358,29391.7275
2007-12-27 14:30:00,9.76,9.76,9.73,9.74,114637.8375,6.0358,6.0358,6.0173,6.0234,114637.8375
2007-12-27 14:40:00,9.74,9.75,9.72,9.74,256445.3475,6.0234,6.0296,6.0111,6.0234,256445.3475
2007-12-27 14:50:00,9.74,9.74,9.71,9.71,129485.205,6.0234,6.0234,6.0049,6.0049,129485.205
2007-12-27 15:00:00,9.72,9.74,9.71,9.73,160896.9825,6.0111,6.0234,6.0049,6.0173,160896.9825
2007-12-27 15:10:00,9.73,9.74,9.72,9.73,120293.9775,6.0173,6.0234,6.0111,6.0173,120293.9775
2007-12-27 15:20:00,9.73,9.74,9.71,9.71,171502.245,6.0173,6.0234,6.0049,6.0049,171502.245
2007-12-27 15:30:00,9.71,9.72,9.69,9.69,120798.99,6.0049,6.0111,5.9925,5.9925,120798.99
2007-12-27 15:40:00,9.69,9.71,9.67,9.7,277655.8725,5.9925,6.0049,5.9802,5.9987,277655.8725
2007-12-27 15:50:00,9.7,9.73,9.7,9.71,294220.2825,5.9987,6.0173,5.9987,6.0049,294220.2825
2007-12-28 09:30:00,9.67,9.77,9.67,9.72,279877.9275,5.9802,6.042,5.9802,6.0111,279877.9275
2007-12-28 09:40:00,9.72,9.73,9.7,9.72,160189.965,6.0111,6.0173,5.9987,6.0111,160189.965
2007-12-28 09:50:00,9.72,9.74,9.71,9.72,101608.515,6.0111,6.0234,6.0049,6.0111,101608.515
2007-12-28 10:00:00,9.72,9.72,9.63,9.68,257657.3775,6.0111,6.0111,5.9554,5.9863,257657.3775
2007-12-28 10:10:00,9.68,9.72,9.67,9.71,218165.4,5.9863,6.0111,5.9802,6.0049,218165.4
2007-12-28 10:20:00,9.72,9.73,9.71,9.73,54440.3475,6.0111,6.0173,6.0049,6.0173,54440.3475
2007-12-28 10:30:00,9.72,9.75,9.71,9.73,560765.88,6.0111,6.0296,6.0049,6.0173,560765.88
2007-12-28 10:40:00,9.73,9.73,9.73,9.73,0.0,6.0173,6.0173,6.0173,6.0173,0.0
2007-12-28 10:50:00,9.75,9.75,9.74,9.74,909.0225,6.0296,6.0296,6.0234,6.0234,909.0225
2007-12-28 11:00:00,9.75,9.76,9.73,9.76,156048.8625,6.0296,6.0358,6.0173,6.0358,156048.8625
2007-12-28 11:10:00,9.76,9.79,9.75,9.77,231901.74,6.0358,6.0544,6.0296,6.042,231901.74
2007-12-28 11:20:00,9.77,9.78,9.74,9.75,257960.385,6.042,6.0482,6.0234,6.0296,257960.385
2007-12-28 11:30:00,9.75,9.76,9.73,9.74,273716.775,6.0296,6.0358,6.0173,6.0234,273716.775
2007-12-28 11:40:00,9.75,9.75,9.74,9.74,52925.31,6.0296,6.0296,6.0234,6.0234,52925.31
2007-12-28 11:50:00,9.74,9.75,9.71,9.72,174734.325,6.0234,6.0296,6.0049,6.0111,174734.325
2007-12-28 12:00:00,9.72,9.74,9.71,9.73,94740.345,6.0111,6.0234,6.0049,6.0173,94740.345
2007-12-28 12:10:00,9.73,9.74,9.7,9.71,110193.7275,6.0173,6.0234,5.9987,6.0049,110193.7275
2007-12-28 12:20:00,9.71,9.73,9.7,9.71,47269.17,6.0049,6.0173,5.9987,6.0049,47269.17
2007-12-28 12:30:00,9.71,9.71,9.7,9.71,25452.63,6.0049,6.0049,5.9987,6.0049,25452.63
2007-12-28 12:40:00,9.71,9.73,9.68,9.7,122011.02,6.0049,6.0173,5.9863,5.9987,122011.02
2007-12-28 12:50:00,9.7,9.7,9.68,9.7,63025.56,5.9987,5.9987,5.9863,5.9987,63025.56
2007-12-28 13:00:00,9.69,9.71,9.67,9.69,153422.7975,5.9925,6.0049,5.9802,5.9925,153422.7975
2007-12-28 13:10:00,9.7,9.7,9.66,9.67,103830.57,5.9987,5.9987,5.974,5.9802,103830.57
2007-12-28 13:20:00,9.67,9.7,9.66,9.69,147059.64,5.9802,5.9987,5.974,5.9925,147059.64
2007-12-28 13:30:00,9.69,9.7,9.68,9.69,33027.8175,5.9925,5.9987,5.9863,5.9925,33027.8175
2007-12-28 13:40:00,9.69,9.73,9.69,9.73,109183.7025,5.9925,6.0173,5.9925,6.0173,109183.7025
2007-12-28 13:50:00,9.73,9.73,9.71,9.72,58985.46,6.0173,6.0173,6.0049,6.0111,58985.46
2007-12-28 14:00:00,9.72,9.72,9.71,9.72,11817.2925,6.0111,6.0111,6.0049,6.0111,11817.2925
2007-12-28 14:10:00,9.72,9.72,9.7,9.71,75852.8775,6.0111,6.0111,5.9987,6.0049,75852.8775
2007-12-28 14:20:00,9.72,9.72,9.7,9.71,63025.56,6.0111,6.0111,5.9987,6.0049,63025.56
2007-12-28 14:30:00,9.72,9.75,9.71,9.75,212711.265,6.0111,6.0296,6.0049,6.0296,212711.265
2007-12-28 14:40:00,9.75,9.76,9.72,9.76,176249.3625,6.0296,6.0358,6.0111,6.0358,176249.3625
2007-12-28 14:50:00,9.75,9.75,9.73,9.74,138474.4275,6.0296,6.0296,6.0173,6.0234,138474.4275
2007-12-28 15:00:00,9.74,9.76,9.73,9.76,173522.295,6.0234,6.0358,6.0173,6.0358,173522.295
2007-12-28 15:10:00,9.76,9.79,9.75,9.78,124839.09,6.0358,6.0544,6.0296,6.0482,124839.09
2007-12-28 15:20:00,9.78,9.79,9.77,9.79,163422.045,6.0482,6.0544,6.042,6.0544,163422.045
2007-12-28 15:30:00,9.79,9.8,9.78,9.79,153826.8075,6.0544,6.0606,6.0482,6.0544,153826.8075
2007-12-28 15:40:00,9.8,9.8,9.78,9.8,310582.6875,6.0606,6.0606,6.0482,6.0606,310582.6875
2007-12-28 15:50:00,9.8,9.82,9.79,9.8,363103.9875,6.0606,6.0729,6.0544,6.0606,363103.9875
2007-12-31 09:30:00,9.85,9.93,9.83,9.87,190591.7175,6.0915,6.1409,6.0791,6.1038,190591.7175
2007-12-31 09:40:00,9.87,9.89,9.84,9.85,175744.35,6.1038,6.1162,6.0853,6.0915,175744.35
2007-12-31 09:50:00,9.85,9.87,9.84,9.84,141100.4925,6.0915,6.1038,6.0853,6.0853,141100.4925
2007-12-31 10:00:00,9.84,9.85,9.83,9.84,89286.21,6.0853,6.0915,6.0791,6.0853,89286.21
2007-12-31 10:10:00,9.84,9.87,9.83,9.83,94538.34,6.0853,6.1038,6.0791,6.0791,94538.34
2007-12-31 10:20:00,9.83,9.84,9.82,9.83,55652.3775,6.0791,6.0853,6.0729,6.0791,55652.3775
2007-12-31 10:30:00,9.83,9.85,9.83,9.83,123122.0475,6.0791,6.0915,6.0791,6.0791,123122.0475
2007-12-31 10:40:00,9.83,9.85,9.83,9.84,52521.3,6.0791,6.0915,6.0791,6.0853,52521.3
2007-12-31 10:50:00,9.84,9.86,9.84,9.84,107668.665,6.0853,6.0977,6.0853,6.0853,107668.665
2007-12-31 11:00:00,9.85,9.85,9.83,9.84,155442.8475,6.0915,6.0915,6.0791,6.0853,155442.8475
2007-12-31 11:10:00,9.84,9.86,9.84,9.84,94336.335,6.0853,6.0977,6.0853,6.0853,94336.335
2007-12-31 11:20:00,9.84,9.85,9.82,9.82,253213.2675,6.0853,6.0915,6.0729,6.0729,253213.2675
2007-12-31 11:30:00,9.82,9.85,9.82,9.84,175037.3325,6.0729,6.0915,6.0729,6.0853,175037.3325
2007-12-31 11:40:00,9.84,9.85,9.83,9.83,62318.5425,6.0853,6.0915,6.0791,6.0791,62318.5425
2007-12-31 11:50:00,9.83,9.84,9.83,9.83,92619.2925,6.0791,6.0853,6.0791,6.0791,92619.2925
2007-12-31 12:00:00,9.83,9.84,9.82,9.84,120697.9875,6.0791,6.0853,6.0729,6.0853,120697.9875
2007-12-31 12:10:00,9.84,9.86,9.83,9.84,177865.4025,6.0853,6.0977,6.0791,6.0853,177865.4025
2007-12-31 12:20:00,9.84,9.85,9.83,9.83,46360.1475,6.0853,6.0915,6.0791,6.0791,46360.1475
2007-12-31 12:30:00,9.83,9.85,9.83,9.85,68176.6875,6.0791,6.0915,6.0791,6.0915,68176.6875
2007-12-31 12:40:00,9.84,9.85,9.84,9.84,90801.2475,6.0853,6.0915,6.0853,6.0853,90801.2475
2007-12-31 12:50:00,9.85,9.85,9.81,9.81,115445.8575,6.0915,6.0915,6.0667,6.0667,115445.8575
2007-12-31 13:00:00,9.82,9.83,9.81,9.83,67570.6725,6.0729,6.0791,6.0667,6.0791,67570.6725
2007-12-31 13:10:00,9.83,9.86,9.82,9.85,197257.8825,6.0791,6.0977,6.0729,6.0915,197257.8825
2007-12-31 13:20:00,9.84,9.86,9.84,9.86,134434.3275,6.0853,6.0977,6.0853,6.0977,134434.3275
2007-12-31 13:30:00,9.86,9.86,9.83,9.84,187056.63,6.0977,6.0977,6.0791,6.0853,187056.63
2007-12-31 13:40:00,9.85,9.85,9.84,9.84,81307.0125,6.0915,6.0915,6.0853,6.0853,81307.0125
2007-12-31 13:50:00,9.84,9.85,9.84,9.84,42320.0475,6.0853,6.0915,6.0853,6.0853,42320.0475
2007-12-31 14:00:00,9.85,9.85,9.84,9.85,71307.765,6.0915,6.0915,6.0853,6.0915,71307.765
2007-12-31 14:10:00,9.84,9.86,9.84,9.86,128475.18,6.0853,6.0977,6.0853,6.0977,128475.18
2007-12-31 14:20:00,9.86,9.87,9.85,9.86,144837.585,6.0977,6.1038,6.0915,6.0977,144837.585
2007-12-31 14:30:00,9.85,9.86,9.85,9.86,91912.275,6.0915,6.0977,6.0915,6.0977,91912.275
2007-12-31 14:40:00,9.86,9.92,9.85,9.91,447946.0875,6.0977,6.1348,6.0915,6.1286,447946.0875
2007-12-31 14:50:00,9.91,9.92,9.89,9.9,131808.2625,6.1286,6.1348,6.1162,6.1224,131808.2625
2007-12-31 15:00:00,9.9,9.91,9.89,9.89,77569.92,6.1224,6.1286,6.1162,6.1162,77569.92
2007-12-31 15:10:00,9.89,9.91,9.89,9.9,135747.36,6.1162,6.1286,6.1162,6.1224,135747.36
2007-12-31 15:20:00,9.9,9.9,9.86,9.87,229881.69,6.1224,6.1224,6.0977,6.1038,229881.69
2007-12-31 15:30:00,9.87,9.91,9.86,9.9,605004.975,6.1038,6.1286,6.0977,6.1224,605004.975
2007-12-31 15:40:00,9.91,9.91,9.84,9.88,307350.6075,6.1286,6.1286,6.0853,6.11,307350.6075
2007-12-31 15:50:00,9.88,9.92,9.86,9.87,859834.2825,6.11,6.1348,6.0977,6.1038,859834.2825
2008-01-02 09:30:00,9.74,9.8,9.72,9.75,314218.7775,6.0234,6.0606,6.0111,6.0296,314218.7775
2008-01-02 09:40:00,9.76,9.79,9.75,9.79,589652.595,6.0358,6.0544,6.0296,6.0544,589652.595
2008-01-02 09:50:00,9.79,9.79,9.74,9.77,330581.1825,6.0544,6.0544,6.0234,6.042,330581.1825
2008-01-02 10:00:00,9.77,9.78,9.71,9.73,578542.32,6.042,6.0482,6.0049,6.0173,578542.32
2008-01-02 10:10:00,9.73,9.75,9.69,9.7,555210.7425,6.0173,6.0296,5.9925,5.9987,555210.7425
2008-01-02 10:20:00,9.7,9.72,9.66,9.7,437946.84,5.9987,6.0111,5.974,5.9987,437946.84
2008-01-02 10:30:00,9.69,9.7,9.67,9.69,297654.3675,5.9925,5.9987,5.9802,5.9925,297654.3675
2008-01-02 10:40:00,9.7,9.71,9.68,9.68,218771.415,5.9987,6.0049,5.9863,5.9863,218771.415
2008-01-02 10:50:00,9.68,9.69,9.67,9.68,260283.4425,5.9863,5.9925,5.9802,5.9863,260283.4425
2008-01-02 11:00:00,9.68,9.69,9.66,9.68,201398.985,5.9863,5.9925,5.974,5.9863,201398.985
2008-01-02 11:10:00,9.67,9.68,9.58,9.58,327147.0975,5.9802,5.9863,5.9245,5.9245,327147.0975
2008-01-02 11:20:00,9.58,9.59,9.56,9.58,428856.615,5.9245,5.9307,5.9121,5.9245,428856.615
2008-01-02 11:30:00,9.57,9.58,9.55,9.55,233517.78,5.9183,5.9245,5.9059,5.9059,233517.78
2008-01-02 11:40:00,9.55,9.56,9.5,9.54,283615.02,5.9059,5.9121,5.875,5.8998,283615.02
2008-01-02 11:50:00,9.53,9.56,9.53,9.55,158169.915,5.8936,5.9121,5.8936,5.9059,158169.915
2008-01-02 12:00:00,9.55,9.56,9.5,9.5,308865.645,5.9059,5.9121,5.875,5.875,308865.645
2008-01-02 12:10:00,9.5,9.51,9.44,9.48,502083.4275,5.875,5.8812,5.8379,5.8627,502083.4275
2008-01-02 12:20:00,9.48,9.48,9.41,9.44,391586.6925,5.8627,5.8627,5.8194,5.8379,391586.6925
2008-01-02 12:30:00,9.43,9.48,9.43,9.47,271292.715,5.8317,5.8627,5.8317,5.8565,271292.715
2008-01-02 12:40:00,9.47,9.48,9.46,9.47,263212.515,5.8565,5.8627,5.8503,5.8565,263212.515
2008-01-02 12:50:00,9.47,9.5,9.46,9.49,232103.745,5.8565,5.875,5.8503,5.8688,232103.745
2008-01-02 13:00:00,9.49,9.5,9.48,9.48,270282.69,5.8688,5.875,5.8627,5.8627,270282.69
2008-01-02 13:10:00,9.48,9.53,9.46,9.52,317551.86,5.8627,5.8936,5.8503,5.8874,317551.86
2008-01-02 13:20:00,9.52,9.52,9.48,9.48,132414.2775,5.8874,5.8874,5.8627,5.8627,132414.2775
2008-01-02 13:30:00,9.48,9.49,9.48,9.49,183925.5525,5.8627,5.8688,5.8627,5.8688,183925.5525
2008-01-02 13:40:00,9.48,9.49,9.48,9.49,242102.9925,5.8627,5.8688,5.8627,5.8688,242102.9925
2008-01-02 13:50:00,9.49,9.5,9.48,9.48,163321.0425,5.8688,5.875,5.8627,5.8627,163321.0425
2008-01-02 14:00:00,9.48,9.5,9.48,9.5,319066.8975,5.8627,5.875,5.8627,5.875,319066.8975
2008-01-02 14:10:00,9.5,9.52,9.49,9.5,275433.8175,5.875,5.8874,5.8688,5.875,275433.8175
2008-01-02 14:20:00,9.51,9.51,9.48,9.48,226952.6175,5.8812,5.8812,5.8627,5.8627,226952.6175
2008-01-02 14:30:00,9.48,9.48,9.48,9.48,224124.5475,5.8627,5.8627,5.8627,5.8627,224124.5475
2008-01-02 14:40:00,9.48,9.48,9.46,9.48,199681.9425,5.8627,5.8627,5.8503,5.8627,199681.9425
2008-01-02 14:50:00,9.47,9.48,9.45,9.46,292604.2425,5.8565,5.8627,5.8441,5.8503,292604.2425
2008-01-02 15:00:00,9.46,9.46,9.4,9.41,425927.5425,5.8503,5.8503,5.8132,5.8194,425927.5425
2008-01-02 15:10:00,9.41,9.46,9.4,9.44,536222.2725,5.8194,5.8503,5.8132,5.8379,536222.2725
2008-01-02 15:20:00,9.44,9.47,9.43,9.46,324723.0375,5.8379,5.8565,5.8317,5.8503,324723.0375
2008-01-02 15:30:00,9.46,9.5,9.46,9.48,372396.2175,5.8503,5.875,5.8503,5.8627,372396.2175
2008-01-02 15:40:00,9.48,9.49,9.47,9.48,404717.0175,5.8627,5.8688,5.8565,5.8627,404717.0175
2008-01-02 15:50:00,9.48,9.5,9.48,9.48,633588.6825,5.8627,5.875,5.8627,5.8627,633588.6825
2008-01-03 09:30:00,9.42,9.54,9.41,9.53,317349.855,5.8256,5.8998,5.8194,5.8936,317349.855
2008-01-03 09:40:00,9.52,9.53,9.44,9.45,250486.2,5.8874,5.8936,5.8379,5.8441,250486.2
2008-01-03 09:50:00,9.45,9.48,9.44,9.47,199984.95,5.8441,5.8627,5.8379,5.8565,199984.95
2008-01-03 10:00:00,9.47,9.53,9.47,9.53,279473.9175,5.8565,5.8936,5.8565,5.8936,279473.9175
2008-01-03 10:10:00,9.52,9.53,9.48,9.48,191500.74,5.8874,5.8936,5.8627,5.8627,191500.74
2008-01-03 10:20:00,9.48,9.48,9.45,9.45,135040.3425,5.8627,5.8627,5.8441,5.8441,135040.3425
2008-01-03 10:30:00,9.45,9.48,9.41,9.43,1539682.11,5.8441,5.8627,5.8194,5.8317,1539682.11
2008-01-03 10:40:00,9.42,9.44,9.42,9.43,405626.04,5.8256,5.8379,5.8256,5.8317,405626.04
2008-01-03 10:50:00,9.42,9.45,9.41,9.45,218872.4175,5.8256,5.8441,5.8194,5.8441,218872.4175
2008-01-03 11:00:00,9.45,9.45,9.38,9.41,353205.7425,5.8441,5.8441,5.8008,5.8194,353205.7425
2008-01-03 11:10:00,9.41,9.43,9.4,9.42,114637.8375,5.8194,5.8317,5.8132,5.8256,114637.8375
2008-01-03 11:20:00,9.43,9.44,9.42,9.42,77165.91,5.8317,5.8379,5.8256,5.8256,77165.91
2008-01-03 11:30:00,9.43,9.44,9.41,9.42,120899.9925,5.8317,5.8379,5.8194,5.8256,120899.9925
2008-01-03 11:40:00,9.43,9.44,9.42,9.43,73731.825,5.8317,5.8379,5.8256,5.8317,73731.825
2008-01-03 11:50:00,9.44,9.45,9.41,9.43,855188.1675,5.8379,5.8441,5.8194,5.8317,855188.1675
2008-01-03 12:00:00,9.43,9.45,9.43,9.44,196045.8525,5.8317,5.8441,5.8317,5.8379,196045.8525
2008-01-03 12:10:00,9.44,9.44,9.43,9.44,252809.2575,5.8379,5.8379,5.8317,5.8379,252809.2575
2008-01-03 12:20:00,9.44,9.45,9.43,9.43,262808.505,5.8379,5.8441,5.8317,5.8317,262808.505
2008-01-03 12:30:00,9.44,9.45,9.43,9.44,161806.005,5.8379,5.8441,5.8317,5.8379,161806.005
2008-01-03 12:40:00,9.44,9.44,9.42,9.44,89286.21,5.8379,5.8379,5.8256,5.8379,89286.21
2008-01-03 12:50:00,9.43,9.44,9.42,9.42,74943.855,5.8317,5.8379,5.8256,5.8256,74943.855
2008-01-03 13:00:00,9.43,9.43,9.42,9.42,20402.505,5.8317,5.8317,5.8256,5.8256,20402.505
2008-01-03 13:10:00,9.43,9.43,9.38,9.39,134939.34,5.8317,5.8317,5.8008,5.807,134939.34
2008-01-03 13:20:00,9.39,9.4,9.38,9.39,111910.77,5.807,5.8132,5.8008,5.807,111910.77
2008-01-03 13:30:00,9.39,9.39,9.38,9.39,297957.375,5.807,5.807,5.8008,5.807,297957.375
2008-01-03 13:40:00,9.39,9.4,9.38,9.38,454915.26,5.807,5.8132,5.8008,5.8008,454915.26
2008-01-03 13:50:00,9.38,9.38,9.33,9.33,269575.6725,5.8008,5.8008,5.7699,5.7699,269575.6725
2008-01-03 14:00:00,9.33,9.34,9.32,9.33,162109.0125,5.7699,5.7761,5.7637,5.7699,162109.0125
2008-01-03 14:10:00,9.33,9.36,9.31,9.36,198772.92,5.7699,5.7884,5.7575,5.7884,198772.92
2008-01-03 14:20:00,9.36,9.38,9.35,9.37,88074.18,5.7884,5.8008,5.7823,5.7946,88074.18
2008-01-03 14:30:00,9.38,9.38,9.35,9.37,159987.96,5.8008,5.8008,5.7823,5.7946,159987.96
2008-01-03 14:40:00,9.37,9.37,9.34,9.35,135444.3525,5.7946,5.7946,5.7761,5.7823,135444.3525
2008-01-03 14:50:00,9.34,9.37,9.34,9.34,117869.9175,5.7761,5.7946,5.7761,5.7761,117869.9175
2008-01-03 15:00:00,9.34,9.35,9.33,9.34,135646.3575,5.7761,5.7823,5.7699,5.7761,135646.3575
2008-01-03 15:10:00,9.34,9.35,9.32,9.34,237052.8675,5.7761,5.7823,5.7637,5.7761,237052.8675
2008-01-03 15:20:00,9.34,9.35,9.32,9.33,187561.6425,5.7761,5.7823,5.7637,5.7699,187561.6425
2008-01-03 15:30:00,9.32,9.34,9.32,9.33,414413.2575,5.7637,5.7761,5.7637,5.7699,414413.2575
2008-01-03 15:40:00,9.34,9.36,9.34,9.34,274524.795,5.7761,5.7884,5.7761,5.7761,274524.795
2008-01-03 15:50:00,9.34,9.36,9.32,9.34,497336.31,5.7761,5.7884,5.7637,5.7761,497336.31
2008-01-04 09:30:00,9.31,9.37,9.16,9.16,591369.6375,5.7575,5.7946,5.6648,5.6648,591369.6375
2008-01-04 09:40:00,9.16,9.2,9.16,9.18,249476.175,5.6648,5.6895,5.6648,5.6771,249476.175
2008-01-04 09:50:00,9.18,9.22,9.18,9.19,551675.655,5.6771,5.7019,5.6771,5.6833,551675.655
2008-01-04 10:00:00,9.19,9.23,9.17,9.19,331692.21,5.6833,5.7081,5.6709,5.6833,331692.21
2008-01-04 10:10:00,9.18,9.19,9.12,9.12,403201.98,5.6771,5.6833,5.64,5.64,403201.98
2008-01-04 10:20:00,9.12,9.13,9.08,9.09,359669.9025,5.64,5.6462,5.6153,5.6215,359669.9025
2008-01-04 10:30:00,9.09,9.12,9.09,9.1,416332.305,5.6215,5.64,5.6215,5.6277,416332.305
2008-01-04 10:40:00,9.1,9.13,9.06,9.07,457844.3325,5.6277,5.6462,5.6029,5.6091,457844.3325
2008-01-04 10:50:00,9.07,9.08,9.02,9.03,532788.1875,5.6091,5.6153,5.5782,5.5844,532788.1875
2008-01-04 11:00:00,9.02,9.07,9.01,9.01,398050.8525,5.5782,5.6091,5.572,5.572,398050.8525
2008-01-04 11:10:00,9.02,9.07,8.99,9.02,900740.295,5.5782,5.6091,5.5596,5.5782,900740.295
2008-01-04 11:20:00,9.02,9.06,9.01,9.06,457339.32,5.5782,5.6029,5.572,5.6029,457339.32
2008-01-04 11:30:00,9.05,9.07,9.02,9.03,495417.2625,5.5967,5.6091,5.5782,5.5844,495417.2625
2008-01-04 11:40:00,9.03,9.04,8.98,9.0,334116.27,5.5844,5.5905,5.5534,5.5658,334116.27
2008-01-04 11:50:00,9.0,9.03,9.0,9.01,220589.46,5.5658,5.5844,5.5658,5.572,220589.46
2008-01-04 12:00:00,9.02,9.05,9.0,9.04,317854.8675,5.5782,5.5967,5.5658,5.5905,317854.8675
2008-01-04 12:10:00,9.04,9.05,8.96,8.99,524202.975,5.5905,5.5967,5.5411,5.5596,524202.975
2008-01-04 12:20:00,9.0,9.01,8.94,8.96,295028.3025,5.5658,5.572,5.5287,5.5411,295028.3025
2008-01-04 12:30:00,8.95,8.96,8.92,8.93,330177.1725,5.5349,5.5411,5.5163,5.5225,330177.1725
2008-01-04 12:40:00,8.94,8.98,8.93,8.98,299371.41,5.5287,5.5534,5.5225,5.5534,299371.41
2008-01-04 12:50:00,8.99,9.0,8.95,8.95,170997.2325,5.5596,5.5658,5.5349,5.5349,170997.2325
2008-01-04 13:00:00,8.95,8.95,8.91,8.93,599146.83,5.5349,5.5349,5.5102,5.5225,599146.83
2008-01-04 13:10:00,8.93,8.95,8.89,8.93,850744.0575,5.5225,5.5349,5.4978,5.5225,850744.0575
2008-01-04 13:20:00,8.93,8.94,8.88,8.9,474307.74,5.5225,5.5287,5.4916,5.504,474307.74
2008-01-04 13:30:00,8.9,8.91,8.87,8.89,512587.6875,5.504,5.5102,5.4854,5.4978,512587.6875
2008-01-04 13:40:00,8.89,8.89,8.83,8.85,598641.8175,5.4978,5.4978,5.4607,5.473,598641.8175
2008-01-04 13:50:00,8.85,8.89,8.85,8.86,715703.715,5.473,5.4978,5.473,5.4792,715703.715
2008-01-04 14:00:00,8.86,8.87,8.84,8.85,949322.4975,5.4792,5.4854,5.4669,5.473,949322.4975
2008-01-04 14:10:00,8.84,8.86,8.82,8.84,547332.5475,5.4669,5.4792,5.4545,5.4669,547332.5475
2008-01-04 14:20:00,8.85,8.85,8.83,8.85,310582.6875,5.473,5.473,5.4607,5.473,310582.6875
2008-01-04 14:30:00,8.84,8.85,8.82,8.82,361992.96,5.4669,5.473,5.4545,5.4545,361992.96
2008-01-04 14:40:00,8.82,8.85,8.81,8.85,287251.11,5.4545,5.473,5.4483,5.473,287251.11
2008-01-04 14:50:00,8.85,8.85,8.81,8.83,726308.9775,5.473,5.473,5.4483,5.4607,726308.9775
2008-01-04 15:00:00,8.84,8.88,8.83,8.85,728127.0225,5.4669,5.4916,5.4607,5.473,728127.0225
2008-01-04 15:10:00,8.85,8.87,8.84,8.87,395828.7975,5.473,5.4854,5.4669,5.4854,395828.7975
2008-01-04 15:20:00,8.87,8.88,8.85,8.88,366740.0775,5.4854,5.4916,5.473,5.4916,366740.0775
2008-01-04 15:30:00,8.88,8.89,8.86,8.88,515819.7675,5.4916,5.4978,5.4792,5.4916,515819.7675
2008-01-04 15:40:00,8.87,8.89,8.85,8.86,812868.12,5.4854,5.4978,5.473,5.4792,812868.12
2008-01-04 15:50:00,8.86,8.87,8.81,8.83,1615635.99,5.4792,5.4854,5.4483,5.4607,1615635.99
2008-01-07 09:30:00,8.87,8.91,8.72,8.75,760548.825,5.4854,5.5102,5.3927,5.4112,760548.825
2008-01-07 09:40:00,8.74,8.8,8.74,8.75,631265.625,5.405,5.4421,5.405,5.4112,631265.625
2008-01-07 09:50:00,8.75,8.82,8.74,8.76,384920.5275,5.4112,5.4545,5.405,5.4174,384920.5275
2008-01-07 10:00:00,8.76,8.77,8.7,8.71,611570.1375,5.4174,5.4236,5.3803,5.3865,611570.1375
2008-01-07 10:10:00,8.72,8.72,8.67,8.67,365326.0425,5.3927,5.3927,5.3617,5.3617,365326.0425
2008-01-07 10:20:00,8.67,8.67,8.61,8.61,995581.6425,5.3617,5.3617,5.3246,5.3246,995581.6425
2008-01-07 10:30:00,8.61,8.62,8.54,8.56,618539.31,5.3246,5.3308,5.2813,5.2937,618539.31
2008-01-07 10:40:00,8.55,8.62,8.55,8.61,389364.6375,5.2875,5.3308,5.2875,5.3246,389364.6375
2008-01-07 10:50:00,8.61,8.68,8.61,8.64,477539.82,5.3246,5.3679,5.3246,5.3432,477539.82
2008-01-07 11:00:00,8.64,8.67,8.64,8.66,292200.2325,5.3432,5.3617,5.3432,5.3555,292200.2325
2008-01-07 11:10:00,8.66,8.72,8.66,8.68,370275.165,5.3555,5.3927,5.3555,5.3679,370275.165
2008-01-07 11:20:00,8.68,8.71,8.65,8.7,153523.8,5.3679,5.3865,5.3494,5.3803,153523.8
2008-01-07 11:30:00,8.71,8.75,8.68,8.68,422190.45,5.3865,5.4112,5.3679,5.3679,422190.45
2008-01-07 11:40:00,8.69,8.7,8.67,8.68,481175.91,5.3741,5.3803,5.3617,5.3679,481175.91
2008-01-07 11:50:00,8.68,8.69,8.67,8.67,142918.5375,5.3679,5.3741,5.3617,5.3617,142918.5375
2008-01-07 12:00:00,8.67,8.69,8.66,8.67,149786.7075,5.3617,5.3741,5.3555,5.3617,149786.7075
2008-01-07 12:10:00,8.66,8.68,8.66,8.67,153624.8025,5.3555,5.3679,5.3555,5.3617,153624.8025
2008-01-07 12:20:00,8.66,8.7,8.66,8.69,222811.515,5.3555,5.3803,5.3555,5.3741,222811.515
2008-01-07 12:30:00,8.7,8.71,8.7,8.71,145241.595,5.3803,5.3865,5.3803,5.3865,145241.595
2008-01-07 12:40:00,8.71,8.71,8.69,8.71,244325.0475,5.3865,5.3865,5.3741,5.3865,244325.0475
2008-01-07 12:50:00,8.71,8.71,8.68,8.69,560664.8775,5.3865,5.3865,5.3679,5.3741,560664.8775
2008-01-07 13:00:00,8.69,8.72,8.69,8.7,360578.925,5.3741,5.3927,5.3741,5.3803,360578.925
2008-01-07 13:10:00,8.71,8.72,8.7,8.71,227356.6275,5.3865,5.3927,5.3803,5.3865,227356.6275
2008-01-07 13:20:00,8.71,8.71,8.69,8.69,80802.0,5.3865,5.3865,5.3741,5.3741,80802.0
2008-01-07 13:30:00,8.7,8.71,8.68,8.71,333914.265,5.3803,5.3865,5.3679,5.3865,333914.265
2008-01-07 13:40:00,8.71,8.71,8.67,8.68,375325.29,5.3865,5.3865,5.3617,5.3679,375325.29
2008-01-07 13:50:00,8.69,8.69,8.67,8.69,257556.375,5.3741,5.3741,5.3617,5.3741,257556.375
2008-01-07 14:00:00,8.68,8.69,8.66,8.67,251294.22,5.3679,5.3741,5.3555,5.3617,251294.22
2008-01-07 14:10:00,8.67,8.67,8.64,8.64,476731.8,5.3617,5.3617,5.3432,5.3432,476731.8
2008-01-07 14:20:00,8.65,8.65,8.63,8.64,260788.455,5.3494,5.3494,5.337,5.3432,260788.455
2008-01-07 14:30:00,8.64,8.65,8.62,8.64,396535.815,5.3432,5.3494,5.3308,5.3432,396535.815
2008-01-07 14:40:00,8.64,8.64,8.61,8.62,445825.035,5.3432,5.3432,5.3246,5.3308,445825.035
2008-01-07 14:50:00,8.62,8.62,8.59,8.61,701159.355,5.3308,5.3308,5.3123,5.3246,701159.355
2008-01-07 15:00:00,8.61,8.62,8.59,8.61,429967.6425,5.3246,5.3308,5.3123,5.3246,429967.6425
2008-01-07 15:10:00,8.62,8.62,8.59,8.61,466429.545,5.3308,5.3308,5.3123,5.3246,466429.545
2008-01-07 15:20:00,8.6,8.61,8.56,8.57,419059.3725,5.3184,5.3246,5.2937,5.2999,419059.3725
2008-01-07 15:30:00,8.57,8.62,8.56,8.59,599045.8275,5.2999,5.3308,5.2937,5.3123,599045.8275
2008-01-07 15:40:00,8.59,8.63,8.57,8.62,962856.8325,5.3123,5.337,5.2999,5.3308,962856.8325
2008-01-07 15:50:00,8.62,8.68,8.62,8.67,1369694.9025,5.3308,5.3679,5.3308,5.3617,1369694.9025
2008-01-08 09:30:00,8.65,8.74,8.65,8.69,711158.6025,5.3494,5.405,5.3494,5.3741,711158.6025
2008-01-08 09:40:00,8.7,8.76,8.69,8.72,467843.58,5.3803,5.4174,5.3741,5.3927,467843.58
2008-01-08 09:50:00,8.72,8.73,8.7,8.72,333308.25,5.3927,5.3988,5.3803,5.3927,333308.25
2008-01-08 10:00:00,8.72,8.76,8.7,8.75,1411105.9275,5.3927,5.4174,5.3803,5.4112,1411105.9275
2008-01-08 10:10:00,8.75,8.77,8.73,8.75,559654.8525,5.4112,5.4236,5.3988,5.4112,559654.8525
2008-01-08 10:20:00,8.75,8.77,8.75,8.75,575714.25,5.4112,5.4236,5.4112,5.4112,575714.25
2008-01-08 10:30:00,8.76,8.77,8.74,8.74,311895.72,5.4174,5.4236,5.405,5.405,311895.72
2008-01-08 10:40:00,8.74,8.76,8.73,8.74,213418.2825,5.405,5.4174,5.3988,5.405,213418.2825
2008-01-08 10:50:00,8.74,8.74,8.71,8.72,468247.59,5.405,5.405,5.3865,5.3927,468247.59
2008-01-08 11:00:00,8.72,8.73,8.72,8.73,232204.7475,5.3927,5.3988,5.3927,5.3988,232204.7475
2008-01-08 11:10:00,8.73,8.73,8.69,8.71,535616.2575,5.3988,5.3988,5.3741,5.3865,535616.2575
2008-01-08 11:20:00,8.71,8.72,8.7,8.72,335126.295,5.3865,5.3927,5.3803,5.3927,335126.295
2008-01-08 11:30:00,8.72,8.72,8.69,8.69,384415.515,5.3927,5.3927,5.3741,5.3741,384415.515
2008-01-08 11:40:00,8.69,8.7,8.69,8.7,251799.2325,5.3741,5.3803,5.3741,5.3803,251799.2325
2008-01-08 11:50:00,8.7,8.72,8.69,8.72,314218.7775,5.3803,5.3927,5.3741,5.3927,314218.7775
2008-01-08 12:00:00,8.72,8.78,8.71,8.76,283514.0175,5.3927,5.4298,5.3865,5.4174,283514.0175
2008-01-08 12:10:00,8.77,8.79,8.75,8.78,275433.8175,5.4236,5.4359,5.4112,5.4298,275433.8175
2008-01-08 12:20:00,8.77,8.77,8.75,8.75,354821.7825,5.4236,5.4236,5.4112,5.4112,354821.7825
2008-01-08 12:30:00,8.76,8.76,8.72,8.73,330177.1725,5.4174,5.4174,5.3927,5.3988,330177.1725
2008-01-08 12:40:00,8.72,8.74,8.72,8.74,375022.2825,5.3927,5.405,5.3927,5.405,375022.2825
2008-01-08 12:50:00,8.74,8.77,8.73,8.73,399464.8875,5.405,5.4236,5.3988,5.3988,399464.8875
2008-01-08 13:00:00,8.73,8.79,8.72,8.78,358659.8775,5.3988,5.4359,5.3927,5.4298,358659.8775
2008-01-08 13:10:00,8.78,8.79,8.76,8.76,364417.02,5.4298,5.4359,5.4174,5.4174,364417.02
2008-01-08 13:20:00,8.76,8.79,8.75,8.77,558341.82,5.4174,5.4359,5.4112,5.4236,558341.82
2008-01-08 13:30:00,8.77,8.78,8.75,8.75,383203.485,5.4236,5.4298,5.4112,5.4112,383203.485
2008-01-08 13:40:00,8.75,8.76,8.73,8.75,266040.585,5.4112,5.4174,5.3988,5.4112,266040.585
2008-01-08 13:50:00,8.75,8.79,8.74,8.78,420069.3975,5.4112,5.4359,5.405,5.4298,420069.3975
2008-01-08 14:00:00,8.77,8.81,8.77,8.8,297452.3625,5.4236,5.4483,5.4236,5.4421,297452.3625
2008-01-08 14:10:00,8.81,8.83,8.79,8.81,519657.8625,5.4483,5.4607,5.4359,5.4483,519657.8625
2008-01-08 14:20:00,8.81,8.87,8.8,8.85,495417.2625,5.4483,5.4854,5.4421,5.473,495417.2625
2008-01-08 14:30:00,8.86,8.88,8.82,8.82,430674.66,5.4792,5.4916,5.4545,5.4545,430674.66
2008-01-08 14:40:00,8.82,8.83,8.77,8.79,429058.62,5.4545,5.4607,5.4236,5.4359,429058.62
2008-01-08 14:50:00,8.79,8.8,8.75,8.76,522283.9275,5.4359,5.4421,5.4112,5.4174,522283.9275
2008-01-08 15:00:00,8.76,8.76,8.74,8.74,798828.7725,5.4174,5.4174,5.405,5.405,798828.7725
2008-01-08 15:10:00,8.73,8.75,8.66,8.67,854784.1575,5.3988,5.4112,5.3555,5.3617,854784.1575
2008-01-08 15:20:00,8.67,8.69,8.63,8.69,506830.545,5.3617,5.3741,5.337,5.3741,506830.545
2008-01-08 15:30:00,8.69,8.73,8.68,8.68,583087.4325,5.3741,5.3988,5.3679,5.3679,583087.4325
2008-01-08 15:40:00,8.68,8.71,8.68,8.68,485923.0275,5.3679,5.3865,5.3679,5.3679,485923.0275
2008-01-08 15:50:00,8.68,8.69,8.62,8.62,951948.5625,5.3679,5.3741,5.3308,5.3308,951948.5625
2008-01-09 09:30:00,8.74,8.86,8.72,8.86,656718.255,5.405,5.4792,5.3927,5.4792,656718.255
2008-01-09 09:40:00,8.86,8.91,8.84,8.84,311895.72,5.4792,5.5102,5.4669,5.4669,311895.72
2008-01-09 09:50:00,8.84,8.85,8.76,8.81,1439992.6425,5.4669,5.473,5.4174,5.4483,1439992.6425
2008-01-09 10:00:00,8.81,8.88,8.8,8.87,316743.84,5.4483,5.4916,5.4421,5.4854,316743.84
2008-01-09 10:10:00,8.86,8.9,8.82,8.89,669242.565,5.4792,5.504,5.4545,5.4978,669242.565
2008-01-09 10:20:00,8.9,8.97,8.86,8.94,1508573.34,5.504,5.5473,5.4792,5.5287,1508573.34
2008-01-09 10:30:00,8.94,9.0,8.93,8.99,1113552.5625,5.5287,5.5658,5.5225,5.5596,1113552.5625
2008-01-09 10:40:00,8.98,9.05,8.97,8.97,696109.23,5.5534,5.5967,5.5473,5.5473,696109.23
2008-01-09 10:50:00,8.97,8.98,8.92,8.96,682877.9025,5.5473,5.5534,5.5163,5.5411,682877.9025
2008-01-09 11:00:00,8.96,8.98,8.93,8.94,339772.41,5.5411,5.5534,5.5225,5.5287,339772.41
2008-01-09 11:10:00,8.93,8.94,8.89,8.9,274524.795,5.5225,5.5287,5.4978,5.504,274524.795
2008-01-09 11:20:00,8.9,8.92,8.87,8.89,410474.16,5.504,5.5163,5.4854,5.4978,410474.16
2008-01-09 11:30:00,8.88,8.89,8.84,8.87,950433.525,5.4916,5.4978,5.4669,5.4854,950433.525
2008-01-09 11:40:00,8.87,8.89,8.86,8.88,319874.9175,5.4854,5.4978,5.4792,5.4916,319874.9175
2008-01-09 11:50:00,8.88,8.89,8.86,8.88,255132.315,5.4916,5.4978,5.4792,5.4916,255132.315
2008-01-09 12:00:00,8.87,8.93,8.87,8.9,620054.3475,5.4854,5.5225,5.4854,5.504,620054.3475
2008-01-09 12:10:00,8.9,8.91,8.88,8.91,114031.8225,5.504,5.5102,5.4916,5.5102,114031.8225
2008-01-09 12:20:00,8.91,8.92,8.88,8.9,310077.675,5.5102,5.5163,5.4916,5.504,310077.675
2008-01-09 12:30:00,8.91,8.92,8.89,8.89,291695.22,5.5102,5.5163,5.4978,5.4978,291695.22
2008-01-09 12:40:00,8.89,8.9,8.88,8.88,103123.5525,5.4978,5.504,5.4916,5.4916,103123.5525
2008-01-09 12:50:00,8.88,8.9,8.87,8.89,296644.3425,5.4916,5.504,5.4854,5.4978,296644.3425
2008-01-09 13:00:00,8.89,8.9,8.88,8.88,117465.9075,5.4978,5.504,5.4916,5.4916,117465.9075
2008-01-09 13:10:00,8.89,8.9,8.87,8.88,259273.4175,5.4978,5.504,5.4854,5.4916,259273.4175
2008-01-09 13:20:00,8.88,8.91,8.87,8.9,264626.55,5.4916,5.5102,5.4854,5.504,264626.55
2008-01-09 13:30:00,8.89,8.9,8.87,8.89,496932.3,5.4978,5.504,5.4854,5.4978,496932.3
2008-01-09 13:40:00,8.9,8.91,8.87,8.88,385526.5425,5.504,5.5102,5.4854,5.4916,385526.5425
2008-01-09 13:50:00,8.88,8.91,8.87,8.89,618539.31,5.4916,5.5102,5.4854,5.4978,618539.31
2008-01-09 14:00:00,8.89,8.9,8.88,8.88,252304.245,5.4978,5.504,5.4916,5.4916,252304.245
2008-01-09 14:10:00,8.88,8.93,8.88,8.89,590662.62,5.4916,5.5225,5.4916,5.4978,590662.62
2008-01-09 14:20:00,8.89,8.9,8.88,8.9,329369.1525,5.4978,5.504,5.4916,5.504,329369.1525
2008-01-09 14:30:00,8.9,8.92,8.89,8.9,428149.5975,5.504,5.5163,5.4978,5.504,428149.5975
2008-01-09 14:40:00,8.89,8.94,8.89,8.93,523091.9475,5.4978,5.5287,5.4978,5.5225,523091.9475
2008-01-09 14:50:00,8.93,8.96,8.92,8.93,337853.3625,5.5225,5.5411,5.5163,5.5225,337853.3625
2008-01-09 15:00:00,8.93,8.96,8.93,8.95,370881.18,5.5225,5.5411,5.5225,5.5349,370881.18
2008-01-09 15:10:00,8.96,8.97,8.94,8.97,432694.71,5.5411,5.5473,5.5287,5.5473,432694.71
2008-01-09 15:20:00,8.96,8.99,8.94,8.94,570664.125,5.5411,5.5596,5.5287,5.5287,570664.125
2008-01-09 15:30:00,8.94,8.96,8.9,8.96,883064.8575,5.5287,5.5411,5.504,5.5411,883064.8575
2008-01-09 15:40:00,8.95,8.99,8.92,8.93,786506.4675,5.5349,5.5596,5.5163,5.5225,786506.4675
2008-01-09 15:50:00,8.93,8.99,8.91,8.97,903871.3725,5.5225,5.5596,5.5102,5.5473,903871.3725
2008-01-10 09:30:00,8.86,8.87,8.79,8.85,363710.0025,5.4792,5.4854,5.4359,5.473,363710.0025
2008-01-10 09:40:00,8.84,8.87,8.84,8.86,350579.6775,5.4669,5.4854,5.4669,5.4792,350579.6775
2008-01-10 09:50:00,8.86,8.87,8.84,8.84,313713.765,5.4792,5.4854,5.4669,5.4669,313713.765
2008-01-10 10:00:00,8.85,8.85,8.83,8.85,589753.5975,5.473,5.473,5.4607,5.473,589753.5975
2008-01-10 10:10:00,8.84,8.87,8.83,8.86,375224.2875,5.4669,5.4854,5.4607,5.4792,375224.2875
2008-01-10 10:20:00,8.87,8.87,8.84,8.85,282503.9925,5.4854,5.4854,5.4669,5.473,282503.9925
2008-01-10 10:30:00,8.84,8.9,8.84,8.9,221801.49,5.4669,5.504,5.4669,5.504,221801.49
2008-01-10 10:40:00,8.9,8.9,8.84,8.84,237153.87,5.504,5.504,5.4669,5.4669,237153.87
2008-01-10 10:50:00,8.84,8.85,8.82,8.82,316137.825,5.4669,5.473,5.4545,5.4545,316137.825
2008-01-10 11:00:00,8.82,8.84,8.82,8.84,202712.0175,5.4545,5.4669,5.4545,5.4669,202712.0175
2008-01-10 11:10:00,8.83,8.85,8.82,8.82,550867.635,5.4607,5.473,5.4545,5.4545,550867.635
2008-01-10 11:20:00,8.82,8.88,8.81,8.85,345428.55,5.4545,5.4916,5.4483,5.473,345428.55
2008-01-10 11:30:00,8.85,8.88,8.84,8.86,166755.1275,5.473,5.4916,5.4669,5.4792,166755.1275
2008-01-10 11:40:00,8.86,8.87,8.84,8.86,231396.7275,5.4792,5.4854,5.4669,5.4792,231396.7275
2008-01-10 11:50:00,8.86,8.88,8.85,8.85,133525.305,5.4792,5.4916,5.473,5.473,133525.305
2008-01-10 12:00:00,8.86,8.86,8.81,8.82,388859.625,5.4792,5.4792,5.4483,5.4545,388859.625
2008-01-10 12:10:00,8.82,8.9,8.81,8.84,621064.3725,5.4545,5.504,5.4483,5.4669,621064.3725
2008-01-10 12:20:00,8.85,8.92,8.84,8.89,367750.1025,5.473,5.5163,5.4669,5.4978,367750.1025
2008-01-10 12:30:00,8.89,8.93,8.86,8.87,588137.5575,5.4978,5.5225,5.4792,5.4854,588137.5575
2008-01-10 12:40:00,8.87,8.87,8.83,8.85,331591.2075,5.4854,5.4854,5.4607,5.473,331591.2075
2008-01-10 12:50:00,8.85,8.9,8.84,8.89,409666.14,5.473,5.504,5.4669,5.4978,409666.14
2008-01-10 13:00:00,8.88,8.91,8.87,8.89,432795.7125,5.4916,5.5102,5.4854,5.4978,432795.7125
2008-01-10 13:10:00,8.89,8.89,8.87,8.87,257354.37,5.4978,5.4978,5.4854,5.4854,257354.37
2008-01-10 13:20:00,8.87,8.91,8.87,8.89,240587.955,5.4854,5.5102,5.4854,5.4978,240587.955
2008-01-10 13:30:00,8.89,8.9,8.86,8.88,224831.565,5.4978,5.504,5.4792,5.4916,224831.565
2008-01-10 13:40:00,8.88,8.88,8.85,8.86,213620.2875,5.4916,5.4916,5.473,5.4792,213620.2875
2008-01-10 13:50:00,8.86,8.88,8.85,8.87,221094.4725,5.4792,5.4916,5.473,5.4854,221094.4725
2008-01-10 14:00:00,8.88,8.88,8.85,8.86,263414.52,5.4916,5.4916,5.473,5.4792,263414.52
2008-01-10 14:10:00,8.85,8.93,8.85,8.92,471883.68,5.473,5.5225,5.473,5.5163,471883.68
2008-01-10 14:20:00,8.93,8.93,8.89,8.91,352195.7175,5.5225,5.5225,5.4978,5.5102,352195.7175
2008-01-10 14:30:00,8.92,8.93,8.88,8.93,206449.11,5.5163,5.5225,5.4916,5.5225,206449.11
2008-01-10 14:40:00,8.93,8.94,8.87,8.89,501578.415,5.5225,5.5287,5.4854,5.4978,501578.415
2008-01-10 14:50:00,8.88,8.92,8.88,8.89,579956.355,5.4916,5.5163,5.4916,5.4978,579956.355
2008-01-10 15:00:00,8.89,8.98,8.89,8.98,609449.085,5.4978,5.5534,5.4978,5.5534,609449.085
2008-01-10 15:10:00,8.98,8.98,8.94,8.97,373507.245,5.5534,5.5534,5.5287,5.5473,373507.245
2008-01-10 15:20:00,8.98,9.0,8.96,8.98,668030.535,5.5534,5.5658,5.5411,5.5534,668030.535
2008-01-10 15:30:00,8.97,8.99,8.95,8.96,555311.745,5.5473,5.5596,5.5349,5.5411,555311.745
2008-01-10 15:40:00,8.96,8.99,8.96,8.98,600156.855,5.5411,5.5596,5.5411,5.5534,600156.855
2008-01-10 15:50:00,8.98,8.99,8.96,8.96,1007802.945,5.5534,5.5596,5.5411,5.5411,1007802.945
2008-01-11 09:30:00,8.89,8.89,8.76,8.81,708128.5275,5.4978,5.4978,5.4174,5.4483,708128.5275
2008-01-11 09:40:00,8.81,8.85,8.78,8.85,735803.2125,5.4483,5.473,5.4298,5.473,735803.2125
2008-01-11 09:50:00,8.84,8.85,8.79,8.81,578643.3225,5.4669,5.473,5.4359,5.4483,578643.3225
2008-01-11 10:00:00,8.81,8.82,8.78,8.78,596924.775,5.4483,5.4545,5.4298,5.4298,596924.775
2008-01-11 10:10:00,8.78,8.82,8.78,8.79,369770.1525,5.4298,5.4545,5.4298,5.4359,369770.1525
2008-01-11 10:20:00,8.8,8.82,8.79,8.81,163018.035,5.4421,5.4545,5.4359,5.4483,163018.035
2008-01-11 10:30:00,8.8,8.8,8.74,8.77,709643.565,5.4421,5.4421,5.405,5.4236,709643.565
2008-01-11 10:40:00,8.77,8.8,8.75,8.76,531677.16,5.4236,5.4421,5.4112,5.4174,531677.16
2008-01-11 10:50:00,8.76,8.81,8.76,8.79,364821.03,5.4174,5.4483,5.4174,5.4359,364821.03
2008-01-11 11:00:00,8.79,8.8,8.77,8.79,254728.305,5.4359,5.4421,5.4236,5.4359,254728.305
2008-01-11 11:10:00,8.8,8.81,8.79,8.81,204833.07,5.4421,5.4483,5.4359,5.4483,204833.07
2008-01-11 11:20:00,8.81,8.81,8.8,8.81,183016.53,5.4483,5.4483,5.4421,5.4483,183016.53
2008-01-11 11:30:00,8.81,8.88,8.8,8.85,377648.3475,5.4483,5.4916,5.4421,5.473,377648.3475
2008-01-11 11:40:00,8.85,8.86,8.83,8.86,289675.17,5.473,5.4792,5.4607,5.4792,289675.17
2008-01-11 11:50:00,8.86,8.88,8.85,8.85,202207.005,5.4792,5.4916,5.473,5.473,202207.005
2008-01-11 12:00:00,8.85,8.85,8.83,8.84,90094.23,5.473,5.473,5.4607,5.4669,90094.23
2008-01-11 12:10:00,8.85,8.87,8.84,8.85,246345.0975,5.473,5.4854,5.4669,5.473,246345.0975
2008-01-11 12:20:00,8.85,8.86,8.82,8.84,243113.0175,5.473,5.4792,5.4545,5.4669,243113.0175
2008-01-11 12:30:00,8.85,8.85,8.81,8.82,296341.335,5.473,5.473,5.4483,5.4545,296341.335
2008-01-11 12:40:00,8.82,8.83,8.82,8.82,157058.8875,5.4545,5.4607,5.4545,5.4545,157058.8875
2008-01-11 12:50:00,8.82,8.84,8.82,8.84,203318.0325,5.4545,5.4669,5.4545,5.4669,203318.0325
2008-01-11 13:00:00,8.84,8.84,8.81,8.82,217155.375,5.4669,5.4669,5.4483,5.4545,217155.375
2008-01-11 13:10:00,8.82,8.83,8.76,8.77,351690.705,5.4545,5.4607,5.4174,5.4236,351690.705
2008-01-11 13:20:00,8.77,8.82,8.76,8.82,195338.835,5.4236,5.4545,5.4174,5.4545,195338.835
2008-01-11 13:30:00,8.82,8.82,8.79,8.8,220286.4525,5.4545,5.4545,5.4359,5.4421,220286.4525
2008-01-11 13:40:00,8.8,8.81,8.78,8.78,272504.745,5.4421,5.4483,5.4298,5.4298,272504.745
2008-01-11 13:50:00,8.78,8.79,8.78,8.78,158270.9175,5.4298,5.4359,5.4298,5.4298,158270.9175
2008-01-11 14:00:00,8.77,8.81,8.77,8.8,225235.575,5.4236,5.4483,5.4236,5.4421,225235.575
2008-01-11 14:10:00,8.79,8.81,8.78,8.81,139686.4575,5.4359,5.4483,5.4298,5.4483,139686.4575
2008-01-11 14:20:00,8.81,8.82,8.79,8.79,390475.665,5.4483,5.4545,5.4359,5.4359,390475.665
2008-01-11 14:30:00,8.8,8.81,8.79,8.8,108981.6975,5.4421,5.4483,5.4359,5.4421,108981.6975
2008-01-11 14:40:00,8.79,8.82,8.79,8.79,207762.1425,5.4359,5.4545,5.4359,5.4359,207762.1425
2008-01-11 14:50:00,8.79,8.8,8.77,8.79,256243.3425,5.4359,5.4421,5.4236,5.4359,256243.3425
2008-01-11 15:00:00,8.79,8.79,8.77,8.78,267959.6325,5.4359,5.4359,5.4236,5.4298,267959.6325
2008-01-11 15:10:00,8.78,8.78,8.76,8.78,285736.0725,5.4298,5.4298,5.4174,5.4298,285736.0725
2008-01-11 15:20:00,8.77,8.81,8.77,8.79,395626.7925,5.4236,5.4483,5.4236,5.4359,395626.7925
2008-01-11 15:30:00,8.79,8.8,8.78,8.8,342095.4675,5.4359,5.4421,5.4298,5.4421,342095.4675
2008-01-11 15:40:00,8.8,8.85,8.78,8.84,1453930.9875,5.4421,5.473,5.4298,5.4669,1453930.9875
2008-01-11 15:50:00,8.84,8.84,8.79,8.81,860339.295,5.4669,5.4669,5.4359,5.4483,860339.295
2008-01-14 09:30:00,8.86,8.93,8.86,8.89,628437.555,5.4792,5.5225,5.4792,5.4978,628437.555
2008-01-14 09:40:00,8.88,8.88,8.84,8.85,256344.345,5.4916,5.4916,5.4669,5.473,256344.345
2008-01-14 09:50:00,8.85,8.9,8.85,8.89,950332.5225,5.473,5.504,5.473,5.4978,950332.5225
2008-01-14 10:00:00,8.88,8.9,8.87,8.9,231295.725,5.4916,5.504,5.4854,5.504,231295.725
2008-01-14 10:10:00,8.9,8.94,8.89,8.9,527334.0525,5.504,5.5287,5.4978,5.504,527334.0525
2008-01-14 10:20:00,8.9,8.91,8.89,8.91,173825.3025,5.504,5.5102,5.4978,5.5102,173825.3025
2008-01-14 10:30:00,8.91,8.92,8.9,8.91,284625.045,5.5102,5.5163,5.504,5.5102,284625.045
2008-01-14 10:40:00,8.9,8.91,8.87,8.87,182612.52,5.504,5.5102,5.4854,5.4854,182612.52
2008-01-14 10:50:00,8.88,8.9,8.86,8.9,192813.7725,5.4916,5.504,5.4792,5.504,192813.7725
2008-01-14 11:00:00,8.9,8.93,8.9,8.91,563290.9425,5.504,5.5225,5.504,5.5102,563290.9425
2008-01-14 11:10:00,8.92,8.93,8.9,8.9,271393.7175,5.5163,5.5225,5.504,5.504,271393.7175
2008-01-14 11:20:00,8.91,8.92,8.9,8.92,266949.6075,5.5102,5.5163,5.504,5.5163,266949.6075
2008-01-14 11:30:00,8.92,8.92,8.9,8.91,180895.4775,5.5163,5.5163,5.504,5.5102,180895.4775
2008-01-14 11:40:00,8.9,8.91,8.88,8.88,81711.0225,5.504,5.5102,5.4916,5.4916,81711.0225
2008-01-14 11:50:00,8.88,8.9,8.88,8.9,130697.235,5.4916,5.504,5.4916,5.504,130697.235
2008-01-14 12:00:00,8.89,8.92,8.89,8.9,389364.6375,5.4978,5.5163,5.4978,5.504,389364.6375
2008-01-14 12:10:00,8.91,8.92,8.91,8.91,194126.805,5.5102,5.5163,5.5102,5.5102,194126.805
2008-01-14 12:20:00,8.91,8.92,8.9,8.9,526122.0225,5.5102,5.5163,5.504,5.504,526122.0225
2008-01-14 12:30:00,8.9,8.91,8.9,8.9,67570.6725,5.504,5.5102,5.504,5.504,67570.6725
2008-01-14 12:40:00,8.9,8.91,8.9,8.9,99588.465,5.504,5.5102,5.504,5.504,99588.465
2008-01-14 12:50:00,8.91,8.92,8.89,8.91,281392.965,5.5102,5.5163,5.4978,5.5102,281392.965
2008-01-14 13:00:00,8.91,8.92,8.9,8.91,83327.0625,5.5102,5.5163,5.504,5.5102,83327.0625
2008-01-14 13:10:00,8.92,8.93,8.91,8.93,129081.195,5.5163,5.5225,5.5102,5.5225,129081.195
2008-01-14 13:20:00,8.93,8.96,8.92,8.94,512385.6825,5.5225,5.5411,5.5163,5.5287,512385.6825
2008-01-14 13:30:00,8.94,8.99,8.94,8.98,1596647.52,5.5287,5.5596,5.5287,5.5534,1596647.52
2008-01-14 13:40:00,8.97,9.0,8.97,8.99,314319.78,5.5473,5.5658,5.5473,5.5596,314319.78
2008-01-14 13:50:00,8.98,8.99,8.96,8.99,265333.5675,5.5534,5.5596,5.5411,5.5596,265333.5675
2008-01-14 14:00:00,8.98,9.0,8.97,8.98,225235.575,5.5534,5.5658,5.5473,5.5534,225235.575
2008-01-14 14:10:00,8.98,8.99,8.96,8.96,181097.4825,5.5534,5.5596,5.5411,5.5411,181097.4825
2008-01-14 14:20:00,8.96,8.99,8.96,8.99,154634.8275,5.5411,5.5596,5.5411,5.5596,154634.8275
2008-01-14 14:30:00,8.99,9.0,8.98,8.98,319369.905,5.5596,5.5658,5.5534,5.5534,319369.905
2008-01-14 14:40:00,8.98,8.99,8.96,8.96,575916.255,5.5534,5.5596,5.5411,5.5411,575916.255
2008-01-14 14:50:00,8.97,8.98,8.96,8.97,224528.5575,5.5473,5.5534,5.5411,5.5473,224528.5575
2008-01-14 15:00:00,8.97,8.99,8.96,8.97,619953.345,5.5473,5.5596,5.5411,5.5473,619953.345
2008-01-14 15:10:00,8.96,8.97,8.95,8.95,604196.955,5.5411,5.5473,5.5349,5.5349,604196.955
2008-01-14 15:20:00,8.95,8.97,8.95,8.97,340681.4325,5.5349,5.5473,5.5349,5.5473,340681.4325
2008-01-14 15:30:00,8.96,8.96,8.95,8.96,217559.385,5.5411,5.5411,5.5349,5.5411,217559.385
2008-01-14 15:40:00,8.96,8.98,8.95,8.96,974472.12,5.5411,5.5534,5.5349,5.5411,974472.12
2008-01-14 15:50:00,8.96,8.97,8.93,8.93,885690.9225,5.5411,5.5473,5.5225,5.5225,885690.9225
2008-01-15 09:30:00,8.96,9.01,8.95,8.96,775699.2,5.5411,5.572,5.5349,5.5411,775699.2
2008-01-15 09:40:00,8.96,8.99,8.92,8.98,385728.5475,5.5411,5.5596,5.5163,5.5534,385728.5475
2008-01-15 09:50:00,8.98,8.99,8.94,8.94,436633.8075,5.5534,5.5596,5.5287,5.5287,436633.8075
2008-01-15 10:00:00,8.94,8.95,8.91,8.91,986087.4075,5.5287,5.5349,5.5102,5.5102,986087.4075
2008-01-15 10:10:00,8.91,8.92,8.85,8.86,617428.2825,5.5102,5.5163,5.473,5.4792,617428.2825
2008-01-15 10:20:00,8.85,8.89,8.85,8.85,847006.965,5.473,5.4978,5.473,5.473,847006.965
2008-01-15 10:30:00,8.86,8.86,8.78,8.78,691766.1225,5.4792,5.4792,5.4298,5.4298,691766.1225
2008-01-15 10:40:00,8.78,8.79,8.76,8.77,272605.7475,5.4298,5.4359,5.4174,5.4236,272605.7475
2008-01-15 10:50:00,8.77,8.78,8.72,8.75,813373.1325,5.4236,5.4298,5.3927,5.4112,813373.1325
2008-01-15 11:00:00,8.75,8.8,8.75,8.8,264525.5475,5.4112,5.4421,5.4112,5.4421,264525.5475
2008-01-15 11:10:00,8.8,8.82,8.78,8.78,257758.38,5.4421,5.4545,5.4298,5.4298,257758.38
2008-01-15 11:20:00,8.78,8.82,8.77,8.78,281190.96,5.4298,5.4545,5.4236,5.4298,281190.96
2008-01-15 11:30:00,8.77,8.8,8.77,8.8,106557.6375,5.4236,5.4421,5.4236,5.4421,106557.6375
2008-01-15 11:40:00,8.8,8.8,8.77,8.78,191904.75,5.4421,5.4421,5.4236,5.4298,191904.75
2008-01-15 11:50:00,8.77,8.78,8.77,8.77,108678.69,5.4236,5.4298,5.4236,5.4236,108678.69
2008-01-15 12:00:00,8.77,8.8,8.77,8.79,146958.6375,5.4236,5.4421,5.4236,5.4359,146958.6375
2008-01-15 12:10:00,8.8,8.8,8.77,8.77,88276.185,5.4421,5.4421,5.4236,5.4236,88276.185
2008-01-15 12:20:00,8.77,8.79,8.77,8.78,103426.56,5.4236,5.4359,5.4236,5.4298,103426.56
2008-01-15 12:30:00,8.78,8.79,8.76,8.76,591571.6425,5.4298,5.4359,5.4174,5.4174,591571.6425
2008-01-15 12:40:00,8.76,8.77,8.76,8.76,72317.79,5.4174,5.4236,5.4174,5.4174,72317.79
2008-01-15 12:50:00,8.76,8.77,8.75,8.75,206146.1025,5.4174,5.4236,5.4112,5.4112,206146.1025
2008-01-15 13:00:00,8.75,8.78,8.75,8.76,637123.77,5.4112,5.4298,5.4112,5.4174,637123.77
2008-01-15 13:10:00,8.76,8.78,8.75,8.76,781254.3375,5.4174,5.4298,5.4112,5.4174,781254.3375
2008-01-15 13:20:00,8.77,8.77,8.75,8.76,184026.555,5.4236,5.4236,5.4112,5.4174,184026.555
2008-01-15 13:30:00,8.76,8.76,8.74,8.75,194025.8025,5.4174,5.4174,5.405,5.4112,194025.8025
2008-01-15 13:40:00,8.75,8.76,8.74,8.75,106658.64,5.4112,5.4174,5.405,5.4112,106658.64
2008-01-15 13:50:00,8.76,8.76,8.71,8.72,185238.585,5.4174,5.4174,5.3865,5.3927,185238.585
2008-01-15 14:00:00,8.72,8.73,8.71,8.72,196550.865,5.3927,5.3988,5.3865,5.3927,196550.865
2008-01-15 14:10:00,8.72,8.75,8.72,8.74,216347.355,5.3927,5.4112,5.3927,5.405,216347.355
2008-01-15 14:20:00,8.75,8.75,8.73,8.73,199378.935,5.4112,5.4112,5.3988,5.3988,199378.935
2008-01-15 14:30:00,8.74,8.74,8.7,8.71,184632.57,5.405,5.405,5.3803,5.3865,184632.57
2008-01-15 14:40:00,8.71,8.74,8.7,8.72,315228.8025,5.3865,5.405,5.3803,5.3927,315228.8025
2008-01-15 14:50:00,8.71,8.74,8.71,8.73,617832.2925,5.3865,5.405,5.3865,5.3988,617832.2925
2008-01-15 15:00:00,8.73,8.73,8.68,8.7,652375.1475,5.3988,5.3988,5.3679,5.3803,652375.1475
2008-01-15 15:10:00,8.69,8.71,8.69,8.7,365427.045,5.3741,5.3865,5.3741,5.3803,365427.045
2008-01-15 15:20:00,8.7,8.75,8.7,8.73,678130.785,5.3803,5.4112,5.3803,5.3988,678130.785
2008-01-15 15:30:00,8.73,8.77,8.72,8.77,717016.7475,5.3988,5.4236,5.3927,5.4236,717016.7475
2008-01-15 15:40:00,8.77,8.77,8.68,8.71,1063556.325,5.4236,5.4236,5.3679,5.3865,1063556.325
2008-01-15 15:50:00,8.72,8.73,8.67,8.68,1248592.905,5.3927,5.3988,5.3617,5.3679,1248592.905
2008-01-16 09:30:00,8.61,8.61,8.42,8.54,1154862.585,5.3246,5.3246,5.2071,5.2813,1154862.585
2008-01-16 09:40:00,8.54,8.64,8.53,8.6,810545.0625,5.2813,5.3432,5.2752,5.3184,810545.0625
2008-01-16 09:50:00,8.61,8.61,8.44,8.45,785193.435,5.3246,5.3246,5.2195,5.2257,785193.435
2008-01-16 10:00:00,8.44,8.45,8.39,8.41,687928.0275,5.2195,5.2257,5.1886,5.2009,687928.0275
2008-01-16 10:10:00,8.41,8.42,8.33,8.35,981037.2825,5.2009,5.2071,5.1515,5.1638,981037.2825
2008-01-16 10:20:00,8.35,8.37,8.32,8.34,548039.565,5.1638,5.1762,5.1453,5.1577,548039.565
2008-01-16 10:30:00,8.35,8.4,8.35,8.38,475317.765,5.1638,5.1948,5.1638,5.1824,475317.765
2008-01-16 10:40:00,8.38,8.39,8.25,8.25,611368.1325,5.1824,5.1886,5.102,5.102,611368.1325
2008-01-16 10:50:00,8.25,8.3,8.2,8.3,373911.255,5.102,5.1329,5.0711,5.1329,373911.255
2008-01-16 11:00:00,8.3,8.37,8.27,8.37,462086.4375,5.1329,5.1762,5.1144,5.1762,462086.4375
2008-01-16 11:10:00,8.36,8.39,8.33,8.36,398656.8675,5.17,5.1886,5.1515,5.17,398656.8675
2008-01-16 11:20:00,8.36,8.42,8.35,8.42,426735.5625,5.17,5.2071,5.1638,5.2071,426735.5625
2008-01-16 11:30:00,8.42,8.42,8.33,8.36,346640.58,5.2071,5.2071,5.1515,5.17,346640.58
2008-01-16 11:40:00,8.37,8.41,8.36,8.4,347145.5925,5.1762,5.2009,5.17,5.1948,347145.5925
2008-01-16 11:50:00,8.39,8.48,8.39,8.44,570967.1325,5.1886,5.2442,5.1886,5.2195,570967.1325
2008-01-16 12:00:00,8.44,8.48,8.42,8.45,402090.9525,5.2195,5.2442,5.2071,5.2257,402090.9525
2008-01-16 12:10:00,8.46,8.46,8.39,8.39,206752.1175,5.2319,5.2319,5.1886,5.1886,206752.1175
2008-01-16 12:20:00,8.39,8.41,8.38,8.4,84741.0975,5.1886,5.2009,5.1824,5.1948,84741.0975
2008-01-16 12:30:00,8.41,8.47,8.4,8.44,282503.9925,5.2009,5.238,5.1948,5.2195,282503.9925
2008-01-16 12:40:00,8.44,8.49,8.44,8.48,378759.375,5.2195,5.2504,5.2195,5.2442,378759.375
2008-01-16 12:50:00,8.48,8.52,8.45,8.47,258667.4025,5.2442,5.269,5.2257,5.238,258667.4025
2008-01-16 13:00:00,8.46,8.48,8.46,8.47,123728.0625,5.2319,5.2442,5.2319,5.238,123728.0625
2008-01-16 13:10:00,8.46,8.46,8.42,8.42,148877.685,5.2319,5.2319,5.2071,5.2071,148877.685
2008-01-16 13:20:00,8.43,8.43,8.38,8.4,266747.6025,5.2133,5.2133,5.1824,5.1948,266747.6025
2008-01-16 13:30:00,8.39,8.43,8.39,8.42,142312.5225,5.1886,5.2133,5.1886,5.2071,142312.5225
2008-01-16 13:40:00,8.42,8.42,8.4,8.4,138777.435,5.2071,5.2071,5.1948,5.1948,138777.435
2008-01-16 13:50:00,8.4,8.41,8.39,8.4,66055.635,5.1948,5.2009,5.1886,5.1948,66055.635
2008-01-16 14:00:00,8.41,8.46,8.38,8.46,223013.52,5.2009,5.2319,5.1824,5.2319,223013.52
2008-01-16 14:10:00,8.46,8.5,8.44,8.49,330682.185,5.2319,5.2566,5.2195,5.2504,330682.185
2008-01-16 14:20:00,8.49,8.55,8.48,8.55,400070.9025,5.2504,5.2875,5.2442,5.2875,400070.9025
2008-01-16 14:30:00,8.55,8.6,8.53,8.58,315026.7975,5.2875,5.3184,5.2752,5.3061,315026.7975
2008-01-16 14:40:00,8.57,8.59,8.54,8.55,214327.305,5.2999,5.3123,5.2813,5.2875,214327.305
2008-01-16 14:50:00,8.55,8.56,8.51,8.52,292806.2475,5.2875,5.2937,5.2628,5.269,292806.2475
2008-01-16 15:00:00,8.51,8.56,8.51,8.56,207358.1325,5.2628,5.2937,5.2628,5.2937,207358.1325
2008-01-16 15:10:00,8.55,8.56,8.52,8.56,184228.56,5.2875,5.2937,5.269,5.2937,184228.56
2008-01-16 15:20:00,8.55,8.58,8.52,8.56,309168.6525,5.2875,5.3061,5.269,5.2937,309168.6525
2008-01-16 15:30:00,8.56,8.57,8.45,8.45,259172.415,5.2937,5.2999,5.2257,5.2257,259172.415
2008-01-16 15:40:00,8.45,8.46,8.37,8.41,822362.355,5.2257,5.2319,5.1762,5.2009,822362.355
2008-01-16 15:50:00,8.4,8.42,8.38,8.41,997803.6975,5.1948,5.2071,5.1824,5.2009,997803.6975
2008-01-17 09:30:00,8.47,8.68,8.47,8.6,741661.3575,5.238,5.3679,5.238,5.3184,741661.3575
2008-01-17 09:40:00,8.59,8.64,8.57,8.62,404919.0225,5.3123,5.3432,5.2999,5.3308,404919.0225
2008-01-17 09:50:00,8.62,8.63,8.6,8.6,304825.545,5.3308,5.337,5.3184,5.3184,304825.545
2008-01-17 10:00:00,8.6,8.61,8.5,8.55,658334.295,5.3184,5.3246,5.2566,5.2875,658334.295
2008-01-17 10:10:00,8.55,8.65,8.44,8.47,859026.2625,5.2875,5.3494,5.2195,5.238,859026.2625
2008-01-17 10:20:00,8.47,8.48,8.42,8.47,625811.49,5.238,5.2442,5.2071,5.238,625811.49
2008-01-17 10:30:00,8.46,8.47,8.38,8.39,460975.41,5.2319,5.238,5.1824,5.1886,460975.41
2008-01-17 10:40:00,8.4,8.43,8.39,8.41,452693.205,5.1948,5.2133,5.1886,5.2009,452693.205
2008-01-17 10:50:00,8.41,8.45,8.4,8.41,486226.035,5.2009,5.2257,5.1948,5.2009,486226.035
2008-01-17 11:00:00,8.42,8.43,8.41,8.42,249880.185,5.2071,5.2133,5.2009,5.2071,249880.185
2008-01-17 11:10:00,8.41,8.42,8.39,8.41,259677.4275,5.2009,5.2071,5.1886,5.2009,259677.4275
2008-01-17 11:20:00,8.41,8.41,8.39,8.4,113728.815,5.2009,5.2009,5.1886,5.1948,113728.815
2008-01-17 11:30:00,8.4,8.4,8.36,8.36,240183.945,5.1948,5.1948,5.17,5.17,240183.945
2008-01-17 11:40:00,8.36,8.38,8.34,8.36,254829.3075,5.17,5.1824,5.1577,5.17,254829.3075
2008-01-17 11:50:00,8.37,8.37,8.34,8.35,333712.26,5.1762,5.1762,5.1577,5.1638,333712.26
2008-01-17 12:00:00,8.34,8.35,8.32,8.34,334116.27,5.1577,5.1638,5.1453,5.1577,334116.27
2008-01-17 12:10:00,8.34,8.34,8.27,8.28,701260.3575,5.1577,5.1577,5.1144,5.1205,701260.3575
2008-01-17 12:20:00,8.28,8.33,8.27,8.29,765295.9425,5.1205,5.1515,5.1144,5.1267,765295.9425
2008-01-17 12:30:00,8.29,8.33,8.28,8.32,633487.68,5.1267,5.1515,5.1205,5.1453,633487.68
2008-01-17 12:40:00,8.33,8.34,8.31,8.33,126253.125,5.1515,5.1577,5.1391,5.1515,126253.125
2008-01-17 12:50:00,8.34,8.35,8.32,8.33,118475.9325,5.1577,5.1638,5.1453,5.1515,118475.9325
2008-01-17 13:00:00,8.34,8.34,8.3,8.3,119081.9475,5.1577,5.1577,5.1329,5.1329,119081.9475
2008-01-17 13:10:00,8.3,8.38,8.3,8.37,394313.76,5.1329,5.1824,5.1329,5.1762,394313.76
2008-01-17 13:20:00,8.37,8.37,8.35,8.37,163927.0575,5.1762,5.1762,5.1638,5.1762,163927.0575
2008-01-17 13:30:00,8.37,8.38,8.35,8.36,254930.31,5.1762,5.1824,5.1638,5.17,254930.31
2008-01-17 13:40:00,8.35,8.39,8.35,8.36,287049.105,5.1638,5.1886,5.1638,5.17,287049.105
2008-01-17 13:50:00,8.36,8.37,8.33,8.35,166553.1225,5.17,5.1762,5.1515,5.1638,166553.1225
2008-01-17 14:00:00,8.35,8.36,8.33,8.35,218468.4075,5.1638,5.17,5.1515,5.1638,218468.4075
2008-01-17 14:10:00,8.35,8.35,8.31,8.33,315935.82,5.1638,5.1638,5.1391,5.1515,315935.82
2008-01-17 14:20:00,8.32,8.35,8.29,8.3,408252.105,5.1453,5.1638,5.1267,5.1329,408252.105
2008-01-17 14:30:00,8.29,8.34,8.29,8.3,1023155.325,5.1267,5.1577,5.1267,5.1329,1023155.325
2008-01-17 14:40:00,8.3,8.32,8.28,8.32,355225.7925,5.1329,5.1453,5.1205,5.1453,355225.7925
2008-01-17 14:50:00,8.32,8.33,8.31,8.32,259172.415,5.1453,5.1515,5.1391,5.1453,259172.415
2008-01-17 15:00:00,8.32,8.33,8.28,8.31,423301.4775,5.1453,5.1515,5.1205,5.1391,423301.4775
2008-01-17 15:10:00,8.3,8.33,8.27,8.29,503598.465,5.1329,5.1515,5.1144,5.1267,503598.465
2008-01-17 15:20:00,8.3,8.32,8.27,8.32,737924.265,5.1329,5.1453,5.1144,5.1453,737924.265
2008-01-17 15:30:00,8.31,8.36,8.3,8.36,1093453.065,5.1391,5.17,5.1329,5.17,1093453.065
2008-01-17 15:40:00,8.36,8.38,8.31,8.34,1136783.1375,5.17,5.1824,5.1391,5.1577,1136783.1375
2008-01-17 15:50:00,8.34,8.35,8.28,8.34,1287175.86,5.1577,5.1638,5.1205,5.1577,1287175.86
2008-01-18 09:30:00,8.42,8.75,8.42,8.65,1527359.805,5.2071,5.4112,5.2071,5.3494,1527359.805
2008-01-18 09:40:00,8.66,8.71,8.57,8.58,549554.6025,5.3555,5.3865,5.2999,5.3061,549554.6025
2008-01-18 09:50:00,8.58,8.59,8.47,8.49,457238.3175,5.3061,5.3123,5.238,5.2504,457238.3175
2008-01-18 10:00:00,8.5,8.56,8.49,8.53,372598.2225,5.2566,5.2937,5.2504,5.2752,372598.2225
2008-01-18 10:10:00,8.53,8.6,8.53,8.58,480064.8825,5.2752,5.3184,5.2752,5.3061,480064.8825
2008-01-18 10:20:00,8.58,8.59,8.53,8.55,403302.9825,5.3061,5.3123,5.2752,5.2875,403302.9825
2008-01-18 10:30:00,8.55,8.62,8.52,8.52,574603.2225,5.2875,5.3308,5.269,5.269,574603.2225
2008-01-18 10:40:00,8.52,8.53,8.51,8.52,153321.795,5.269,5.2752,5.2628,5.269,153321.795
2008-01-18 10:50:00,8.52,8.55,8.51,8.53,237759.885,5.269,5.2875,5.2628,5.2752,237759.885
2008-01-18 11:00:00,8.53,8.54,8.51,8.51,385223.535,5.2752,5.2813,5.2628,5.2628,385223.535
2008-01-18 11:10:00,8.51,8.52,8.46,8.47,441279.9225,5.2628,5.269,5.2319,5.238,441279.9225
2008-01-18 11:20:00,8.48,8.52,8.47,8.5,457844.3325,5.2442,5.269,5.238,5.2566,457844.3325
2008-01-18 11:30:00,8.51,8.52,8.48,8.49,437037.8175,5.2628,5.269,5.2442,5.2504,437037.8175
2008-01-18 11:40:00,8.49,8.49,8.42,8.43,479155.86,5.2504,5.2504,5.2071,5.2133,479155.86
2008-01-18 11:50:00,8.43,8.43,8.39,8.4,329268.15,5.2133,5.2133,5.1886,5.1948,329268.15
2008-01-18 12:00:00,8.4,8.49,8.39,8.49,381082.4325,5.1948,5.2504,5.1886,5.2504,381082.4325
2008-01-18 12:10:00,8.48,8.5,8.47,8.48,221801.49,5.2442,5.2566,5.238,5.2442,221801.49
2008-01-18 12:20:00,8.48,8.49,8.47,8.48,290483.19,5.2442,5.2504,5.238,5.2442,290483.19
2008-01-18 12:30:00,8.48,8.52,8.48,8.51,180693.4725,5.2442,5.269,5.2442,5.2628,180693.4725
2008-01-18 12:40:00,8.51,8.51,8.49,8.5,124839.09,5.2628,5.2628,5.2504,5.2566,124839.09
2008-01-18 12:50:00,8.51,8.52,8.49,8.5,145645.605,5.2628,5.269,5.2504,5.2566,145645.605
2008-01-18 13:00:00,8.51,8.56,8.5,8.55,217256.3775,5.2628,5.2937,5.2566,5.2875,217256.3775
2008-01-18 13:10:00,8.54,8.54,8.48,8.48,253011.2625,5.2813,5.2813,5.2442,5.2442,253011.2625
2008-01-18 13:20:00,8.48,8.52,8.48,8.51,131202.2475,5.2442,5.269,5.2442,5.2628,131202.2475
2008-01-18 13:30:00,8.51,8.55,8.51,8.51,164331.0675,5.2628,5.2875,5.2628,5.2628,164331.0675
2008-01-18 13:40:00,8.51,8.55,8.51,8.55,157058.8875,5.2628,5.2875,5.2628,5.2875,157058.8875
2008-01-18 13:50:00,8.54,8.54,8.51,8.52,108981.6975,5.2813,5.2813,5.2628,5.269,108981.6975
2008-01-18 14:00:00,8.51,8.53,8.5,8.52,203520.0375,5.2628,5.2752,5.2566,5.269,203520.0375
2008-01-18 14:10:00,8.52,8.59,8.52,8.57,383304.4875,5.269,5.3123,5.269,5.2999,383304.4875
2008-01-18 14:20:00,8.57,8.58,8.54,8.56,735702.21,5.2999,5.3061,5.2813,5.2937,735702.21
2008-01-18 14:30:00,8.55,8.56,8.5,8.51,710956.5975,5.2875,5.2937,5.2566,5.2628,710956.5975
2008-01-18 14:40:00,8.52,8.52,8.49,8.5,784183.41,5.269,5.269,5.2504,5.2566,784183.41
2008-01-18 14:50:00,8.51,8.52,8.49,8.51,366437.07,5.2628,5.269,5.2504,5.2628,366437.07
2008-01-18 15:00:00,8.51,8.54,8.5,8.52,535010.2425,5.2628,5.2813,5.2566,5.269,535010.2425
2008-01-18 15:10:00,8.53,8.54,8.51,8.53,617832.2925,5.2752,5.2813,5.2628,5.2752,617832.2925
2008-01-18 15:20:00,8.53,8.55,8.52,8.54,1044769.86,5.2752,5.2875,5.269,5.2813,1044769.86
2008-01-18 15:30:00,8.54,8.57,8.53,8.54,391788.6975,5.2813,5.2999,5.2752,5.2813,391788.6975
2008-01-18 15:40:00,8.54,8.55,8.53,8.53,460369.395,5.2813,5.2875,5.2752,5.2752,460369.395
2008-01-18 15:50:00,8.53,8.57,8.51,8.52,577027.2825,5.2752,5.2999,5.2628,5.269,577027.2825
2008-01-22 09:30:00,7.75,7.89,7.48,7.65,1647855.7875,4.7928,4.8794,4.6258,4.7309,1647855.7875
2008-01-22 09:40:00,7.66,8.01,7.65,7.97,785900.4525,4.7371,4.9536,4.7309,4.9288,785900.4525
2008-01-22 09:50:00,7.97,7.98,7.81,7.85,736510.23,4.9288,4.935,4.8299,4.8546,736510.23
2008-01-22 10:00:00,7.84,8.0,7.84,7.95,400373.91,4.8484,4.9474,4.8484,4.9165,400373.91
2008-01-22 10:10:00,7.95,7.99,7.93,7.98,313208.7525,4.9165,4.9412,4.9041,4.935,313208.7525
2008-01-22 10:20:00,7.99,8.08,7.98,8.07,559351.845,4.9412,4.9969,4.935,4.9907,559351.845
2008-01-22 10:30:00,8.07,8.13,8.04,8.11,848218.995,4.9907,5.0278,4.9721,5.0154,848218.995
2008-01-22 10:40:00,8.11,8.2,8.1,8.16,796101.705,5.0154,5.0711,5.0092,5.0463,796101.705
2008-01-22 10:50:00,8.16,8.19,8.12,8.14,750347.5725,5.0463,5.0649,5.0216,5.034,750347.5725
2008-01-22 11:00:00,8.13,8.16,8.06,8.12,1079211.7125,5.0278,5.0463,4.9845,5.0216,1079211.7125
2008-01-22 11:10:00,8.12,8.17,8.1,8.11,551473.65,5.0216,5.0525,5.0092,5.0154,551473.65
2008-01-22 11:20:00,8.11,8.11,8.0,8.01,462288.4425,5.0154,5.0154,4.9474,4.9536,462288.4425
2008-01-22 11:30:00,8.01,8.02,7.94,7.97,466530.5475,4.9536,4.9598,4.9103,4.9288,466530.5475
2008-01-22 11:40:00,7.98,8.04,7.96,8.04,321793.965,4.935,4.9721,4.9227,4.9721,321793.965
2008-01-22 11:50:00,8.04,8.06,7.99,8.02,432088.695,4.9721,4.9845,4.9412,4.9598,432088.695
2008-01-22 12:00:00,8.03,8.12,8.02,8.12,331894.215,4.9659,5.0216,4.9598,5.0216,331894.215
2008-01-22 12:10:00,8.12,8.13,8.01,8.01,420271.4025,5.0216,5.0278,4.9536,4.9536,420271.4025
2008-01-22 12:20:00,8.01,8.06,7.97,8.02,337449.3525,4.9536,4.9845,4.9288,4.9598,337449.3525
2008-01-22 12:30:00,8.03,8.03,7.97,8.01,286645.095,4.9659,4.9659,4.9288,4.9536,286645.095
2008-01-22 12:40:00,8.02,8.04,7.99,8.0,274322.79,4.9598,4.9721,4.9412,4.9474,274322.79
2008-01-22 12:50:00,7.99,8.03,7.98,8.0,263919.5325,4.9412,4.9659,4.935,4.9474,263919.5325
2008-01-22 13:00:00,8.01,8.08,8.01,8.07,382395.465,4.9536,4.9969,4.9536,4.9907,382395.465
2008-01-22 13:10:00,8.07,8.07,8.01,8.03,331692.21,4.9907,4.9907,4.9536,4.9659,331692.21
2008-01-22 13:20:00,8.03,8.06,8.0,8.01,354821.7825,4.9659,4.9845,4.9474,4.9536,354821.7825
2008-01-22 13:30:00,8.01,8.05,8.0,8.04,257051.3625,4.9536,4.9783,4.9474,4.9721,257051.3625
2008-01-22 13:40:00,8.04,8.07,7.98,7.99,576421.2675,4.9721,4.9907,4.935,4.9412,576421.2675
2008-01-22 13:50:00,7.99,8.02,7.96,7.98,503295.4575,4.9412,4.9598,4.9227,4.935,503295.4575
2008-01-22 14:00:00,7.99,7.99,7.93,7.93,245436.075,4.9412,4.9412,4.9041,4.9041,245436.075
2008-01-22 14:10:00,7.93,7.97,7.92,7.97,687726.0225,4.9041,4.9288,4.8979,4.9288,687726.0225
2008-01-22 14:20:00,7.97,7.98,7.95,7.95,216751.365,4.9288,4.935,4.9165,4.9165,216751.365
2008-01-22 14:30:00,7.96,7.97,7.91,7.93,532182.1725,4.9227,4.9288,4.8917,4.9041,532182.1725
2008-01-22 14:40:00,7.93,7.98,7.93,7.96,242001.99,4.9041,4.935,4.9041,4.9227,242001.99
2008-01-22 14:50:00,7.97,7.99,7.96,7.97,268363.6425,4.9288,4.9412,4.9227,4.9288,268363.6425
2008-01-22 15:00:00,7.97,8.06,7.96,8.05,301795.47,4.9288,4.9845,4.9227,4.9783,301795.47
2008-01-22 15:10:00,8.05,8.05,7.96,7.99,359265.8925,4.9783,4.9783,4.9227,4.9412,359265.8925
2008-01-22 15:20:00,7.99,8.01,7.98,7.99,273716.775,4.9412,4.9536,4.935,4.9412,273716.775
2008-01-22 15:30:00,8.0,8.06,7.99,8.06,569452.095,4.9474,4.9845,4.9412,4.9845,569452.095
2008-01-22 15:40:00,8.05,8.05,7.99,7.99,683988.93,4.9783,4.9783,4.9412,4.9412,683988.93
2008-01-22 15:50:00,7.99,8.03,7.91,7.92,1427973.345,4.9412,4.9659,4.8917,4.8979,1427973.345
2008-01-23 09:30:00,7.8,7.82,7.69,7.71,1222938.27,4.8237,4.8361,4.7557,4.768,1222938.27
2008-01-23 09:40:00,7.71,7.72,7.66,7.72,519657.8625,4.768,4.7742,4.7371,4.7742,519657.8625
2008-01-23 09:50:00,7.71,7.83,7.71,7.79,623387.43,4.768,4.8423,4.768,4.8175,623387.43
2008-01-23 10:00:00,7.79,7.91,7.78,7.87,1274348.5425,4.8175,4.8917,4.8113,4.867,1274348.5425
2008-01-23 10:10:00,7.87,8.02,7.85,8.02,1077898.68,4.867,4.9598,4.8546,4.9598,1077898.68
2008-01-23 10:20:00,8.02,8.1,7.92,7.92,884882.9025,4.9598,5.0092,4.8979,4.8979,884882.9025
2008-01-23 10:30:00,7.92,7.96,7.82,7.87,660556.35,4.8979,4.9227,4.8361,4.867,660556.35
2008-01-23 10:40:00,7.87,7.9,7.81,7.89,660051.3375,4.867,4.8855,4.8299,4.8794,660051.3375
2008-01-23 10:50:00,7.89,7.91,7.84,7.88,349872.66,4.8794,4.8917,4.8484,4.8732,349872.66
2008-01-23 11:00:00,7.88,7.94,7.85,7.85,387748.5975,4.8732,4.9103,4.8546,4.8546,387748.5975
2008-01-23 11:10:00,7.85,7.92,7.85,7.9,521071.8975,4.8546,4.8979,4.8546,4.8855,521071.8975
2008-01-23 11:20:00,7.9,7.91,7.84,7.84,436633.8075,4.8855,4.8917,4.8484,4.8484,436633.8075
2008-01-23 11:30:00,7.84,7.85,7.77,7.82,619246.3275,4.8484,4.8546,4.8052,4.8361,619246.3275
2008-01-23 11:40:00,7.83,7.87,7.8,7.83,383304.4875,4.8423,4.867,4.8237,4.8423,383304.4875
2008-01-23 11:50:00,7.84,7.85,7.81,7.82,239678.9325,4.8484,4.8546,4.8299,4.8361,239678.9325
2008-01-23 12:00:00,7.81,7.84,7.77,7.78,259980.435,4.8299,4.8484,4.8052,4.8113,259980.435
2008-01-23 12:10:00,7.78,7.85,7.75,7.82,236345.85,4.8113,4.8546,4.7928,4.8361,236345.85
2008-01-23 12:20:00,7.82,7.83,7.78,7.79,348559.6275,4.8361,4.8423,4.8113,4.8175,348559.6275
2008-01-23 12:30:00,7.79,7.8,7.71,7.71,306037.575,4.8175,4.8237,4.768,4.768,306037.575
2008-01-23 12:40:00,7.71,7.73,7.65,7.71,684796.95,4.768,4.7804,4.7309,4.768,684796.95
2008-01-23 12:50:00,7.7,7.74,7.68,7.7,227053.62,4.7619,4.7866,4.7495,4.7619,227053.62
2008-01-23 13:00:00,7.7,7.73,7.63,7.64,425523.5325,4.7619,4.7804,4.7186,4.7248,425523.5325
2008-01-23 13:10:00,7.65,7.73,7.62,7.73,661667.3775,4.7309,4.7804,4.7124,4.7804,661667.3775
2008-01-23 13:20:00,7.72,7.82,7.72,7.79,348761.6325,4.7742,4.8361,4.7742,4.8175,348761.6325
2008-01-23 13:30:00,7.78,7.86,7.76,7.84,477135.81,4.8113,4.8608,4.799,4.8484,477135.81
2008-01-23 13:40:00,7.83,7.87,7.78,7.87,472893.705,4.8423,4.867,4.8113,4.867,472893.705
2008-01-23 13:50:00,7.87,7.9,7.83,7.87,257657.3775,4.867,4.8855,4.8423,4.867,257657.3775
2008-01-23 14:00:00,7.87,7.94,7.85,7.92,573492.195,4.867,4.9103,4.8546,4.8979,573492.195
2008-01-23 14:10:00,7.92,7.95,7.88,7.88,241193.97,4.8979,4.9165,4.8732,4.8732,241193.97
2008-01-23 14:20:00,7.88,7.99,7.87,7.97,547029.54,4.8732,4.9412,4.867,4.9288,547029.54
2008-01-23 14:30:00,7.97,8.0,7.93,8.0,597631.7925,4.9288,4.9474,4.9041,4.9474,597631.7925
2008-01-23 14:40:00,8.0,8.01,7.86,7.93,796101.705,4.9474,4.9536,4.8608,4.9041,796101.705
2008-01-23 14:50:00,7.93,8.03,7.9,8.0,724793.94,4.9041,4.9659,4.8855,4.9474,724793.94
2008-01-23 15:00:00,8.0,8.12,7.99,8.12,699038.3025,4.9474,5.0216,4.9412,5.0216,699038.3025
2008-01-23 15:10:00,8.12,8.21,8.11,8.12,1075979.6325,5.0216,5.0773,5.0154,5.0216,1075979.6325
2008-01-23 15:20:00,8.12,8.27,8.11,8.22,732167.1225,5.0216,5.1144,5.0154,5.0834,732167.1225
2008-01-23 15:30:00,8.23,8.34,8.22,8.32,1645835.7375,5.0896,5.1577,5.0834,5.1453,1645835.7375
2008-01-23 15:40:00,8.32,8.4,8.25,8.39,1290710.9475,5.1453,5.1948,5.102,5.1886,1290710.9475
2008-01-23 15:50:00,8.39,8.54,8.31,8.47,1507765.32,5.1886,5.2813,5.1391,5.238,1507765.32
2008-01-24 09:30:00,8.57,8.57,8.46,8.53,530667.135,5.2999,5.2999,5.2319,5.2752,530667.135
2008-01-24 09:40:00,8.53,8.63,8.52,8.6,855895.185,5.2752,5.337,5.269,5.3184,855895.185
2008-01-24 09:50:00,8.61,8.81,8.6,8.76,1363533.75,5.3246,5.4483,5.3184,5.4174,1363533.75
2008-01-24 10:00:00,8.76,8.78,8.71,8.73,619044.3225,5.4174,5.4298,5.3865,5.3988,619044.3225
2008-01-24 10:10:00,8.73,8.74,8.56,8.6,851956.0875,5.3988,5.405,5.2937,5.3184,851956.0875
2008-01-24 10:20:00,8.61,8.63,8.51,8.6,823271.3775,5.3246,5.337,5.2628,5.3184,823271.3775
2008-01-24 10:30:00,8.6,8.62,8.56,8.6,538949.34,5.3184,5.3308,5.2937,5.3184,538949.34
2008-01-24 10:40:00,8.61,8.62,8.57,8.57,517435.8075,5.3246,5.3308,5.2999,5.2999,517435.8075
2008-01-24 10:50:00,8.58,8.59,8.56,8.59,445724.0325,5.3061,5.3123,5.2937,5.3123,445724.0325
2008-01-24 11:00:00,8.59,8.59,8.53,8.56,523495.9575,5.3123,5.3123,5.2752,5.2937,523495.9575
2008-01-24 11:10:00,8.56,8.58,8.55,8.57,425220.525,5.2937,5.3061,5.2875,5.2999,425220.525
2008-01-24 11:20:00,8.56,8.59,8.56,8.58,341893.4625,5.2937,5.3123,5.2937,5.3061,341893.4625
2008-01-24 11:30:00,8.58,8.58,8.52,8.53,487337.0625,5.3061,5.3061,5.269,5.2752,487337.0625
2008-01-24 11:40:00,8.53,8.59,8.52,8.58,269070.66,5.2752,5.3123,5.269,5.3061,269070.66
2008-01-24 11:50:00,8.57,8.6,8.56,8.6,235840.8375,5.2999,5.3184,5.2937,5.3184,235840.8375
2008-01-24 12:00:00,8.59,8.61,8.57,8.58,290887.2,5.3123,5.3246,5.2999,5.3061,290887.2
2008-01-24 12:10:00,8.59,8.61,8.58,8.61,123425.055,5.3123,5.3246,5.3061,5.3246,123425.055
2008-01-24 12:20:00,8.61,8.64,8.55,8.57,361285.9425,5.3246,5.3432,5.2875,5.2999,361285.9425
2008-01-24 12:30:00,8.56,8.58,8.48,8.49,341691.4575,5.2937,5.3061,5.2442,5.2504,341691.4575
2008-01-24 12:40:00,8.49,8.55,8.48,8.55,444208.995,5.2504,5.2875,5.2442,5.2875,444208.995
2008-01-24 12:50:00,8.55,8.61,8.54,8.61,358356.87,5.2875,5.3246,5.2813,5.3246,358356.87
2008-01-24 13:00:00,8.61,8.61,8.55,8.56,353104.74,5.3246,5.3246,5.2875,5.2937,353104.74
2008-01-24 13:10:00,8.56,8.61,8.55,8.6,308764.6425,5.2937,5.3246,5.2875,5.3184,308764.6425
2008-01-24 13:20:00,8.59,8.64,8.58,8.61,233113.77,5.3123,5.3432,5.3061,5.3246,233113.77
2008-01-24 13:30:00,8.62,8.62,8.58,8.61,276544.845,5.3308,5.3308,5.3061,5.3246,276544.845
2008-01-24 13:40:00,8.61,8.66,8.61,8.63,283110.0075,5.3246,5.3555,5.3246,5.337,283110.0075
2008-01-24 13:50:00,8.64,8.7,8.63,8.63,367043.085,5.3432,5.3803,5.337,5.337,367043.085
2008-01-24 14:00:00,8.63,8.64,8.6,8.62,375830.3025,5.337,5.3432,5.3184,5.3308,375830.3025
2008-01-24 14:10:00,8.63,8.65,8.61,8.64,259778.43,5.337,5.3494,5.3246,5.3432,259778.43
2008-01-24 14:20:00,8.64,8.71,8.63,8.7,285433.065,5.3432,5.3865,5.337,5.3803,285433.065
2008-01-24 14:30:00,8.69,8.7,8.64,8.67,229073.67,5.3741,5.3803,5.3432,5.3617,229073.67
2008-01-24 14:40:00,8.67,8.68,8.61,8.61,461884.4325,5.3617,5.3679,5.3246,5.3246,461884.4325
2008-01-24 14:50:00,8.62,8.62,8.55,8.59,356538.825,5.3308,5.3308,5.2875,5.3123,356538.825
2008-01-24 15:00:00,8.58,8.6,8.56,8.6,171603.2475,5.3061,5.3184,5.2937,5.3184,171603.2475
2008-01-24 15:10:00,8.6,8.6,8.54,8.54,332096.22,5.3184,5.3184,5.2813,5.2813,332096.22
2008-01-24 15:20:00,8.55,8.59,8.54,8.58,295028.3025,5.2875,5.3123,5.2813,5.3061,295028.3025
2008-01-24 15:30:00,8.58,8.6,8.58,8.6,209782.1925,5.3061,5.3184,5.3061,5.3184,209782.1925
2008-01-24 15:40:00,8.59,8.63,8.56,8.6,747519.5025,5.3123,5.337,5.2937,5.3184,747519.5025
2008-01-24 15:50:00,8.61,8.65,8.59,8.61,564098.9625,5.3246,5.3494,5.3123,5.3246,564098.9625
2008-01-25 09:30:00,8.63,8.96,8.63,8.83,1302629.2425,5.337,5.5411,5.337,5.4607,1302629.2425
2008-01-25 09:40:00,8.82,8.93,8.81,8.89,931546.0575,5.4545,5.5225,5.4483,5.4978,931546.0575
2008-01-25 09:50:00,8.9,8.91,8.83,8.88,499962.375,5.504,5.5102,5.4607,5.4916,499962.375
2008-01-25 10:00:00,8.87,8.89,8.69,8.7,987198.435,5.4854,5.4978,5.3741,5.3803,987198.435
2008-01-25 10:10:00,8.71,8.81,8.7,8.79,433906.74,5.3865,5.4483,5.3803,5.4359,433906.74
2008-01-25 10:20:00,8.8,8.8,8.74,8.76,354417.7725,5.4421,5.4421,5.405,5.4174,354417.7725
2008-01-25 10:30:00,8.76,8.76,8.66,8.71,565007.985,5.4174,5.4174,5.3555,5.3865,565007.985
2008-01-25 10:40:00,8.71,8.74,8.66,8.73,390980.6775,5.3865,5.405,5.3555,5.3988,390980.6775
2008-01-25 10:50:00,8.74,8.74,8.67,8.67,472388.6925,5.405,5.405,5.3617,5.3617,472388.6925
2008-01-25 11:00:00,8.67,8.69,8.6,8.68,587329.5375,5.3617,5.3741,5.3184,5.3679,587329.5375
2008-01-25 11:10:00,8.68,8.7,8.62,8.69,312400.7325,5.3679,5.3803,5.3308,5.3741,312400.7325
2008-01-25 11:20:00,8.69,8.69,8.63,8.65,634699.71,5.3741,5.3741,5.337,5.3494,634699.71
2008-01-25 11:30:00,8.66,8.76,8.66,8.75,359871.9075,5.3555,5.4174,5.3555,5.4112,359871.9075
2008-01-25 11:40:00,8.75,8.76,8.72,8.74,356437.8225,5.4112,5.4174,5.3927,5.405,356437.8225
2008-01-25 11:50:00,8.74,8.75,8.7,8.71,370982.1825,5.405,5.4112,5.3803,5.3865,370982.1825
2008-01-25 12:00:00,8.71,8.75,8.69,8.73,480266.8875,5.3865,5.4112,5.3741,5.3988,480266.8875
2008-01-25 12:10:00,8.74,8.75,8.71,8.72,392899.725,5.405,5.4112,5.3865,5.3927,392899.725
2008-01-25 12:20:00,8.72,8.73,8.71,8.72,127970.1675,5.3927,5.3988,5.3865,5.3927,127970.1675
2008-01-25 12:30:00,8.73,8.73,8.66,8.68,299775.42,5.3988,5.3988,5.3555,5.3679,299775.42
2008-01-25 12:40:00,8.67,8.72,8.67,8.7,134434.3275,5.3617,5.3927,5.3617,5.3803,134434.3275
2008-01-25 12:50:00,8.69,8.71,8.65,8.67,241698.9825,5.3741,5.3865,5.3494,5.3617,241698.9825
2008-01-25 13:00:00,8.67,8.69,8.66,8.67,202308.0075,5.3617,5.3741,5.3555,5.3617,202308.0075
2008-01-25 13:10:00,8.68,8.72,8.68,8.72,244729.0575,5.3679,5.3927,5.3679,5.3927,244729.0575
2008-01-25 13:20:00,8.71,8.72,8.69,8.71,549251.595,5.3865,5.3927,5.3741,5.3865,549251.595
2008-01-25 13:30:00,8.7,8.72,8.68,8.7,364114.0125,5.3803,5.3927,5.3679,5.3803,364114.0125
2008-01-25 13:40:00,8.69,8.71,8.67,8.67,292604.2425,5.3741,5.3865,5.3617,5.3617,292604.2425
2008-01-25 13:50:00,8.67,8.7,8.65,8.66,395929.8,5.3617,5.3803,5.3494,5.3555,395929.8
2008-01-25 14:00:00,8.66,8.69,8.66,8.68,277554.87,5.3555,5.3741,5.3555,5.3679,277554.87
2008-01-25 14:10:00,8.68,8.71,8.67,8.69,459662.3775,5.3679,5.3865,5.3617,5.3741,459662.3775
2008-01-25 14:20:00,8.68,8.72,8.66,8.7,447239.07,5.3679,5.3927,5.3555,5.3803,447239.07
2008-01-25 14:30:00,8.69,8.73,8.69,8.72,342701.4825,5.3741,5.3988,5.3741,5.3927,342701.4825
2008-01-25 14:40:00,8.71,8.72,8.67,8.68,270282.69,5.3865,5.3927,5.3617,5.3679,270282.69
2008-01-25 14:50:00,8.68,8.71,8.67,8.71,336338.325,5.3679,5.3865,5.3617,5.3865,336338.325
2008-01-25 15:00:00,8.7,8.71,8.68,8.69,235941.84,5.3803,5.3865,5.3679,5.3741,235941.84
2008-01-25 15:10:00,8.68,8.73,8.68,8.73,627225.525,5.3679,5.3988,5.3679,5.3988,627225.525
2008-01-25 15:20:00,8.73,8.75,8.66,8.68,769740.0525,5.3988,5.4112,5.3555,5.3679,769740.0525
2008-01-25 15:30:00,8.68,8.7,8.64,8.68,405929.0475,5.3679,5.3803,5.3432,5.3679,405929.0475
2008-01-25 15:40:00,8.69,8.71,8.66,8.66,2250234.6975,5.3741,5.3865,5.3555,5.3555,2250234.6975
2008-01-25 15:50:00,8.66,8.67,8.6,8.61,1136581.1325,5.3555,5.3617,5.3184,5.3246,1136581.1325
2008-01-28 09:30:00,8.52,8.66,8.42,8.43,706411.485,5.269,5.3555,5.2071,5.2133,706411.485
2008-01-28 09:40:00,8.43,8.53,8.4,8.52,464308.4925,5.2133,5.2752,5.1948,5.269,464308.4925
2008-01-28 09:50:00,8.52,8.56,8.47,8.5,251799.2325,5.269,5.2937,5.238,5.2566,251799.2325
2008-01-28 10:00:00,8.49,8.49,8.42,8.42,357649.8525,5.2504,5.2504,5.2071,5.2071,357649.8525
2008-01-28 10:10:00,8.42,8.48,8.42,8.44,269373.6675,5.2071,5.2442,5.2071,5.2195,269373.6675
2008-01-28 10:20:00,8.44,8.5,8.43,8.48,415827.2925,5.2195,5.2566,5.2133,5.2442,415827.2925
2008-01-28 10:30:00,8.47,8.5,8.46,8.47,185844.6,5.238,5.2566,5.2319,5.238,185844.6
2008-01-28 10:40:00,8.47,8.48,8.44,8.48,414312.255,5.238,5.2442,5.2195,5.2442,414312.255
2008-01-28 10:50:00,8.48,8.6,8.48,8.56,672070.635,5.2442,5.3184,5.2442,5.2937,672070.635
2008-01-28 11:00:00,8.56,8.59,8.54,8.57,344418.525,5.2937,5.3123,5.2813,5.2999,344418.525
2008-01-28 11:10:00,8.57,8.58,8.5,8.5,337752.36,5.2999,5.3061,5.2566,5.2566,337752.36
2008-01-28 11:20:00,8.5,8.56,8.5,8.55,231598.7325,5.2566,5.2937,5.2566,5.2875,231598.7325
2008-01-28 11:30:00,8.55,8.58,8.55,8.57,415120.275,5.2875,5.3061,5.2875,5.2999,415120.275
2008-01-28 11:40:00,8.57,8.58,8.54,8.54,160795.98,5.2999,5.3061,5.2813,5.2813,160795.98
2008-01-28 11:50:00,8.55,8.56,8.51,8.53,396939.825,5.2875,5.2937,5.2628,5.2752,396939.825
2008-01-28 12:00:00,8.53,8.55,8.51,8.51,220993.47,5.2752,5.2875,5.2628,5.2628,220993.47
2008-01-28 12:10:00,8.51,8.53,8.51,8.52,236345.85,5.2628,5.2752,5.2628,5.269,236345.85
2008-01-28 12:20:00,8.53,8.56,8.52,8.53,287655.12,5.2752,5.2937,5.269,5.2752,287655.12
2008-01-28 12:30:00,8.53,8.54,8.51,8.52,108880.695,5.2752,5.2813,5.2628,5.269,108880.695
2008-01-28 12:40:00,8.53,8.54,8.47,8.52,654799.2075,5.2752,5.2813,5.238,5.269,654799.2075
2008-01-28 12:50:00,8.52,8.54,8.51,8.52,173825.3025,5.269,5.2813,5.2628,5.269,173825.3025
2008-01-28 13:00:00,8.52,8.54,8.51,8.52,507032.55,5.269,5.2813,5.2628,5.269,507032.55
2008-01-28 13:10:00,8.52,8.52,8.49,8.5,321793.965,5.269,5.269,5.2504,5.2566,321793.965
2008-01-28 13:20:00,8.51,8.53,8.5,8.5,142918.5375,5.2628,5.2752,5.2566,5.2566,142918.5375
2008-01-28 13:30:00,8.51,8.52,8.5,8.51,93124.305,5.2628,5.269,5.2566,5.2628,93124.305
2008-01-28 13:40:00,8.51,8.52,8.5,8.5,122112.0225,5.2628,5.269,5.2566,5.2566,122112.0225
2008-01-28 13:50:00,8.51,8.53,8.5,8.52,153624.8025,5.2628,5.2752,5.2566,5.269,153624.8025
2008-01-28 14:00:00,8.52,8.53,8.52,8.53,79993.98,5.269,5.2752,5.269,5.2752,79993.98
2008-01-28 14:10:00,8.53,8.55,8.52,8.54,306542.5875,5.2752,5.2875,5.269,5.2813,306542.5875
2008-01-28 14:20:00,8.53,8.55,8.53,8.54,113425.8075,5.2752,5.2875,5.2752,5.2813,113425.8075
2008-01-28 14:30:00,8.54,8.57,8.54,8.56,209984.1975,5.2813,5.2999,5.2813,5.2937,209984.1975
2008-01-28 14:40:00,8.56,8.57,8.54,8.56,276342.84,5.2937,5.2999,5.2813,5.2937,276342.84
2008-01-28 14:50:00,8.55,8.56,8.53,8.54,164230.065,5.2875,5.2937,5.2752,5.2813,164230.065
2008-01-28 15:00:00,8.54,8.54,8.52,8.53,197156.88,5.2813,5.2813,5.269,5.2752,197156.88
2008-01-28 15:10:00,8.53,8.54,8.5,8.51,203924.0475,5.2752,5.2813,5.2566,5.2628,203924.0475
2008-01-28 15:20:00,8.52,8.54,8.51,8.53,195540.84,5.269,5.2813,5.2628,5.2752,195540.84
2008-01-28 15:30:00,8.53,8.57,8.53,8.57,457642.3275,5.2752,5.2999,5.2752,5.2999,457642.3275
2008-01-28 15:40:00,8.56,8.59,8.55,8.59,337247.3475,5.2937,5.3123,5.2875,5.3123,337247.3475
2008-01-28 15:50:00,8.59,8.61,8.57,8.61,472893.705,5.3123,5.3246,5.2999,5.3246,472893.705
2008-01-29 09:30:00,8.85,8.88,8.82,8.86,637022.7675,5.473,5.4916,5.4545,5.4792,637022.7675
2008-01-29 09:40:00,8.86,8.87,8.78,8.8,507537.5625,5.4792,5.4854,5.4298,5.4421,507537.5625
2008-01-29 09:50:00,8.8,8.8,8.72,8.73,448148.0925,5.4421,5.4421,5.3927,5.3988,448148.0925
2008-01-29 10:00:00,8.73,8.78,8.7,8.75,632174.6475,5.3988,5.4298,5.3803,5.4112,632174.6475
2008-01-29 10:10:00,8.75,8.8,8.73,8.76,582986.43,5.4112,5.4421,5.3988,5.4174,582986.43
2008-01-29 10:20:00,8.76,8.78,8.74,8.75,258768.405,5.4174,5.4298,5.405,5.4112,258768.405
2008-01-29 10:30:00,8.74,8.77,8.73,8.73,291897.225,5.405,5.4236,5.3988,5.3988,291897.225
2008-01-29 10:40:00,8.73,8.74,8.71,8.73,435926.79,5.3988,5.405,5.3865,5.3988,435926.79
2008-01-29 10:50:00,8.73,8.76,8.73,8.75,177057.3825,5.3988,5.4174,5.3988,5.4112,177057.3825
2008-01-29 11:00:00,8.75,8.79,8.75,8.78,129182.1975,5.4112,5.4359,5.4112,5.4298,129182.1975
2008-01-29 11:10:00,8.79,8.79,8.76,8.79,179885.4525,5.4359,5.4359,5.4174,5.4359,179885.4525
2008-01-29 11:20:00,8.78,8.79,8.75,8.75,441077.9175,5.4298,5.4359,5.4112,5.4112,441077.9175
2008-01-29 11:30:00,8.75,8.76,8.73,8.75,276645.8475,5.4112,5.4174,5.3988,5.4112,276645.8475
2008-01-29 11:40:00,8.74,8.75,8.71,8.71,152816.7825,5.405,5.4112,5.3865,5.3865,152816.7825
2008-01-29 11:50:00,8.71,8.74,8.7,8.74,314723.79,5.3865,5.405,5.3803,5.405,314723.79
2008-01-29 12:00:00,8.74,8.74,8.71,8.72,265737.5775,5.405,5.405,5.3865,5.3927,265737.5775
2008-01-29 12:10:00,8.72,8.73,8.69,8.69,299977.425,5.3927,5.3988,5.3741,5.3741,299977.425
2008-01-29 12:20:00,8.7,8.71,8.67,8.68,161604.0,5.3803,5.3865,5.3617,5.3679,161604.0
2008-01-29 12:30:00,8.68,8.71,8.67,8.68,173219.2875,5.3679,5.3865,5.3617,5.3679,173219.2875
2008-01-29 12:40:00,8.68,8.72,8.68,8.7,193015.7775,5.3679,5.3927,5.3679,5.3803,193015.7775
2008-01-29 12:50:00,8.71,8.71,8.69,8.7,111607.7625,5.3865,5.3865,5.3741,5.3803,111607.7625
2008-01-29 13:00:00,8.7,8.71,8.69,8.69,105345.6075,5.3803,5.3865,5.3741,5.3741,105345.6075
2008-01-29 13:10:00,8.69,8.71,8.69,8.71,68378.6925,5.3741,5.3865,5.3741,5.3865,68378.6925
2008-01-29 13:20:00,8.7,8.72,8.7,8.72,66156.6375,5.3803,5.3927,5.3803,5.3927,66156.6375
2008-01-29 13:30:00,8.72,8.73,8.71,8.73,148372.6725,5.3927,5.3988,5.3865,5.3988,148372.6725
2008-01-29 13:40:00,8.73,8.73,8.72,8.73,36764.91,5.3988,5.3988,5.3927,5.3988,36764.91
2008-01-29 13:50:00,8.73,8.77,8.7,8.73,627528.5325,5.3988,5.4236,5.3803,5.3988,627528.5325
2008-01-29 14:00:00,8.73,8.77,8.73,8.74,144433.575,5.3988,5.4236,5.3988,5.405,144433.575
2008-01-29 14:10:00,8.74,8.77,8.73,8.76,233012.7675,5.405,5.4236,5.3988,5.4174,233012.7675
2008-01-29 14:20:00,8.75,8.78,8.75,8.77,280079.9325,5.4112,5.4298,5.4112,5.4236,280079.9325
2008-01-29 14:30:00,8.77,8.79,8.76,8.76,360073.9125,5.4236,5.4359,5.4174,5.4174,360073.9125
2008-01-29 14:40:00,8.76,8.77,8.75,8.77,168674.175,5.4174,5.4236,5.4112,5.4236,168674.175
2008-01-29 14:50:00,8.77,8.77,8.76,8.76,124435.08,5.4236,5.4236,5.4174,5.4174,124435.08
2008-01-29 15:00:00,8.76,8.78,8.76,8.77,269171.6625,5.4174,5.4298,5.4174,5.4236,269171.6625
2008-01-29 15:10:00,8.77,8.78,8.76,8.76,138171.42,5.4236,5.4298,5.4174,5.4174,138171.42
2008-01-29 15:20:00,8.76,8.78,8.75,8.75,361891.9575,5.4174,5.4298,5.4112,5.4112,361891.9575
2008-01-29 15:30:00,8.75,8.77,8.74,8.76,227861.64,5.4112,5.4236,5.405,5.4174,227861.64
2008-01-29 15:40:00,8.76,8.8,8.76,8.77,668939.5575,5.4174,5.4421,5.4174,5.4236,668939.5575
2008-01-29 15:50:00,8.78,8.81,8.77,8.77,956998.6875,5.4298,5.4483,5.4236,5.4236,956998.6875
2008-01-30 09:30:00,8.82,8.91,8.82,8.85,635305.725,5.4545,5.5102,5.4545,5.473,635305.725
2008-01-30 09:40:00,8.85,8.87,8.77,8.78,664899.4575,5.473,5.4854,5.4236,5.4298,664899.4575
2008-01-30 09:50:00,8.79,8.84,8.76,8.79,686210.985,5.4359,5.4669,5.4174,5.4359,686210.985
2008-01-30 10:00:00,8.79,8.82,8.78,8.81,594500.715,5.4359,5.4545,5.4298,5.4483,594500.715
2008-01-30 10:10:00,8.82,8.83,8.81,8.83,370174.1625,5.4545,5.4607,5.4483,5.4607,370174.1625
2008-01-30 10:20:00,8.83,8.83,8.8,8.83,168371.1675,5.4607,5.4607,5.4421,5.4607,168371.1675
2008-01-30 10:30:00,8.83,8.83,8.81,8.82,170795.2275,5.4607,5.4607,5.4483,5.4545,170795.2275
2008-01-30 10:40:00,8.81,8.83,8.81,8.83,336237.3225,5.4483,5.4607,5.4483,5.4607,336237.3225
2008-01-30 10:50:00,8.83,8.87,8.82,8.85,254223.2925,5.4607,5.4854,5.4545,5.473,254223.2925
2008-01-30 11:00:00,8.85,8.85,8.81,8.83,622680.4125,5.473,5.473,5.4483,5.4607,622680.4125
2008-01-30 11:10:00,8.83,8.83,8.81,8.82,254324.295,5.4607,5.4607,5.4483,5.4545,254324.295
2008-01-30 11:20:00,8.82,8.82,8.8,8.8,506224.53,5.4545,5.4545,5.4421,5.4421,506224.53
2008-01-30 11:30:00,8.8,8.81,8.77,8.79,298967.4,5.4421,5.4483,5.4236,5.4359,298967.4
2008-01-30 11:40:00,8.79,8.81,8.77,8.81,203419.035,5.4359,5.4483,5.4236,5.4483,203419.035
2008-01-30 11:50:00,8.81,8.81,8.77,8.79,290887.2,5.4483,5.4483,5.4236,5.4359,290887.2
2008-01-30 12:00:00,8.79,8.81,8.79,8.8,44845.11,5.4359,5.4483,5.4359,5.4421,44845.11
2008-01-30 12:10:00,8.81,8.83,8.8,8.82,90094.23,5.4483,5.4607,5.4421,5.4545,90094.23
2008-01-30 12:20:00,8.82,8.82,8.81,8.81,72923.805,5.4545,5.4545,5.4483,5.4483,72923.805
2008-01-30 12:30:00,8.81,8.82,8.79,8.79,62015.535,5.4483,5.4545,5.4359,5.4359,62015.535
2008-01-30 12:40:00,8.79,8.8,8.77,8.77,82418.04,5.4359,5.4421,5.4236,5.4236,82418.04
2008-01-30 12:50:00,8.78,8.79,8.77,8.78,210388.2075,5.4298,5.4359,5.4236,5.4298,210388.2075
2008-01-30 13:00:00,8.79,8.8,8.77,8.78,244729.0575,5.4359,5.4421,5.4236,5.4298,244729.0575
2008-01-30 13:10:00,8.78,8.79,8.76,8.76,315329.805,5.4298,5.4359,5.4174,5.4174,315329.805
2008-01-30 13:20:00,8.76,8.77,8.72,8.75,603691.9425,5.4174,5.4236,5.3927,5.4112,603691.9425
2008-01-30 13:30:00,8.75,8.75,8.74,8.74,108678.69,5.4112,5.4112,5.405,5.405,108678.69
2008-01-30 13:40:00,8.74,8.74,8.72,8.73,72620.7975,5.405,5.405,5.3927,5.3988,72620.7975
2008-01-30 13:50:00,8.72,8.74,8.71,8.72,232810.7625,5.3927,5.405,5.3865,5.3927,232810.7625
2008-01-30 14:00:00,8.72,8.73,8.7,8.71,328864.14,5.3927,5.3988,5.3803,5.3865,328864.14
2008-01-30 14:10:00,8.71,8.82,8.69,8.74,1079413.7175,5.3865,5.4545,5.3741,5.405,1079413.7175
2008-01-30 14:20:00,8.81,8.92,8.75,8.88,1473222.465,5.4483,5.5163,5.4112,5.4916,1473222.465
2008-01-30 14:30:00,8.87,8.9,8.8,8.86,734692.185,5.4854,5.504,5.4421,5.4792,734692.185
2008-01-30 14:40:00,8.85,8.94,8.85,8.92,726510.9825,5.473,5.5287,5.473,5.5163,726510.9825
2008-01-30 14:50:00,8.93,9.07,8.93,9.07,861349.32,5.5225,5.6091,5.5225,5.6091,861349.32
2008-01-30 15:00:00,9.07,9.07,9.02,9.02,685705.9725,5.6091,5.6091,5.5782,5.5782,685705.9725
2008-01-30 15:10:00,9.02,9.03,8.87,8.93,1113249.555,5.5782,5.5844,5.4854,5.5225,1113249.555
2008-01-30 15:20:00,8.93,8.96,8.89,8.91,706916.4975,5.5225,5.5411,5.4978,5.5102,706916.4975
2008-01-30 15:30:00,8.91,8.93,8.86,8.88,634901.715,5.5102,5.5225,5.4792,5.4916,634901.715
2008-01-30 15:40:00,8.88,8.89,8.81,8.85,1067798.43,5.4916,5.4978,5.4483,5.473,1067798.43
2008-01-30 15:50:00,8.86,8.87,8.79,8.83,724187.925,5.4792,5.4854,5.4359,5.4607,724187.925
2008-01-31 09:30:00,9.03,9.11,8.7,8.91,2884025.385,5.5844,5.6338,5.3803,5.5102,2884025.385
2008-01-31 09:40:00,8.91,8.96,8.79,8.86,982754.325,5.5102,5.5411,5.4359,5.4792,982754.325
2008-01-31 09:50:00,8.85,8.88,8.81,8.86,562179.915,5.473,5.4916,5.4483,5.4792,562179.915
2008-01-31 10:00:00,8.86,9.06,8.86,9.06,1286468.8425,5.4792,5.6029,5.4792,5.6029,1286468.8425
2008-01-31 10:10:00,9.06,9.07,9.0,9.01,486125.0325,5.6029,5.6091,5.5658,5.572,486125.0325
2008-01-31 10:20:00,9.01,9.01,8.94,8.97,270686.7,5.572,5.572,5.5287,5.5473,270686.7
2008-01-31 10:30:00,8.97,8.97,8.91,8.91,527233.05,5.5473,5.5473,5.5102,5.5102,527233.05
2008-01-31 10:40:00,8.92,8.93,8.89,8.91,534101.22,5.5163,5.5225,5.4978,5.5102,534101.22
2008-01-31 10:50:00,8.92,8.97,8.91,8.96,721561.86,5.5163,5.5473,5.5102,5.5411,721561.86
2008-01-31 11:00:00,8.96,8.99,8.95,8.96,418857.3675,5.5411,5.5596,5.5349,5.5411,418857.3675
2008-01-31 11:10:00,8.96,8.96,8.93,8.96,164331.0675,5.5411,5.5411,5.5225,5.5411,164331.0675
2008-01-31 11:20:00,8.95,9.02,8.95,9.0,493195.2075,5.5349,5.5782,5.5349,5.5658,493195.2075
2008-01-31 11:30:00,9.01,9.02,8.96,8.97,804989.925,5.572,5.5782,5.5411,5.5473,804989.925
2008-01-31 11:40:00,8.97,9.02,8.93,9.0,483094.9575,5.5473,5.5782,5.5225,5.5658,483094.9575
2008-01-31 11:50:00,8.99,9.05,8.98,8.99,464409.495,5.5596,5.5967,5.5534,5.5596,464409.495
2008-01-31 12:00:00,8.99,9.03,8.98,9.0,324521.0325,5.5596,5.5844,5.5534,5.5658,324521.0325
2008-01-31 12:10:00,8.99,9.03,8.99,9.03,303512.5125,5.5596,5.5844,5.5596,5.5844,303512.5125
2008-01-31 12:20:00,9.03,9.04,9.02,9.03,151604.7525,5.5844,5.5905,5.5782,5.5844,151604.7525
2008-01-31 12:30:00,9.04,9.05,9.03,9.05,155139.84,5.5905,5.5967,5.5844,5.5967,155139.84
2008-01-31 12:40:00,9.05,9.05,9.02,9.04,199580.94,5.5967,5.5967,5.5782,5.5905,199580.94
2008-01-31 12:50:00,9.03,9.04,9.0,9.02,260081.4375,5.5844,5.5905,5.5658,5.5782,260081.4375
2008-01-31 13:00:00,9.02,9.04,9.01,9.04,115647.8625,5.5782,5.5905,5.572,5.5905,115647.8625
2008-01-31 13:10:00,9.03,9.06,9.03,9.05,159381.945,5.5844,5.6029,5.5844,5.5967,159381.945
2008-01-31 13:20:00,9.04,9.06,9.04,9.06,109486.71,5.5905,5.6029,5.5905,5.6029,109486.71
2008-01-31 13:30:00,9.06,9.13,9.05,9.12,464207.49,5.6029,5.6462,5.5967,5.64,464207.49
2008-01-31 13:40:00,9.12,9.13,9.06,9.11,500972.4,5.64,5.6462,5.6029,5.6338,500972.4
2008-01-31 13:50:00,9.1,9.11,9.08,9.1,293311.26,5.6277,5.6338,5.6153,5.6277,293311.26
2008-01-31 14:00:00,9.1,9.12,9.08,9.09,363406.995,5.6277,5.64,5.6153,5.6215,363406.995
2008-01-31 14:10:00,9.09,9.16,9.08,9.14,395525.79,5.6215,5.6648,5.6153,5.6524,395525.79
2008-01-31 14:20:00,9.14,9.16,9.13,9.15,489963.1275,5.6524,5.6648,5.6462,5.6586,489963.1275
2008-01-31 14:30:00,9.14,9.2,9.14,9.16,511678.665,5.6524,5.6895,5.6524,5.6648,511678.665
2008-01-31 14:40:00,9.16,9.19,9.12,9.16,719642.8125,5.6648,5.6833,5.64,5.6648,719642.8125
2008-01-31 14:50:00,9.15,9.21,9.15,9.2,463298.4675,5.6586,5.6957,5.6586,5.6895,463298.4675
2008-01-31 15:00:00,9.2,9.21,9.15,9.18,548342.5725,5.6895,5.6957,5.6586,5.6771,548342.5725
2008-01-31 15:10:00,9.19,9.21,9.17,9.17,437441.8275,5.6833,5.6957,5.6709,5.6709,437441.8275
2008-01-31 15:20:00,9.17,9.2,9.17,9.18,577532.295,5.6709,5.6895,5.6709,5.6771,577532.295
2008-01-31 15:30:00,9.18,9.24,9.18,9.2,703583.415,5.6771,5.7142,5.6771,5.6895,703583.415
2008-01-31 15:40:00,9.21,9.28,9.21,9.23,972048.06,5.6957,5.739,5.6957,5.7081,972048.06
2008-01-31 15:50:00,9.23,9.25,9.13,9.14,995783.6475,5.7081,5.7204,5.6462,5.6524,995783.6475
2008-02-01 09:30:00,9.36,9.5,9.33,9.48,1118905.695,5.7884,5.875,5.7699,5.8627,1118905.695
2008-02-01 09:40:00,9.48,9.51,9.39,9.48,985683.3975,5.8627,5.8812,5.807,5.8627,985683.3975
2008-02-01 09:50:00,9.48,9.48,9.41,9.41,748731.5325,5.8627,5.8627,5.8194,5.8194,748731.5325
2008-02-01 10:00:00,9.4,9.47,9.39,9.47,1104361.335,5.8132,5.8565,5.807,5.8565,1104361.335
2008-02-01 10:10:00,9.47,9.57,9.46,9.54,1116481.635,5.8565,5.9183,5.8503,5.8998,1116481.635
2008-02-01 10:20:00,9.54,9.56,9.49,9.51,661465.3725,5.8998,5.9121,5.8688,5.8812,661465.3725
2008-02-01 10:30:00,9.5,9.57,9.48,9.55,577229.2875,5.875,5.9183,5.8627,5.9059,577229.2875
2008-02-01 10:40:00,9.55,9.57,9.48,9.48,568240.065,5.9059,5.9183,5.8627,5.8627,568240.065
2008-02-01 10:50:00,9.48,9.56,9.48,9.54,1001540.79,5.8627,5.9121,5.8627,5.8998,1001540.79
2008-02-01 11:00:00,9.54,9.65,9.48,9.6,1454739.0075,5.8998,5.9678,5.8627,5.9369,1454739.0075
2008-02-01 11:10:00,9.61,9.62,9.52,9.53,644698.9575,5.9431,5.9492,5.8874,5.8936,644698.9575
2008-02-01 11:20:00,9.53,9.53,9.48,9.48,614903.22,5.8936,5.8936,5.8627,5.8627,614903.22
2008-02-01 11:30:00,9.48,9.49,9.46,9.47,385728.5475,5.8627,5.8688,5.8503,5.8565,385728.5475
2008-02-01 11:40:00,9.48,9.48,9.43,9.45,387647.595,5.8627,5.8627,5.8317,5.8441,387647.595
2008-02-01 11:50:00,9.45,9.46,9.4,9.43,226851.615,5.8441,5.8503,5.8132,5.8317,226851.615
2008-02-01 12:00:00,9.43,9.44,9.37,9.38,405020.025,5.8317,5.8379,5.7946,5.8008,405020.025
2008-02-01 12:10:00,9.38,9.4,9.34,9.4,466227.54,5.8008,5.8132,5.7761,5.8132,466227.54
2008-02-01 12:20:00,9.4,9.44,9.36,9.4,654900.21,5.8132,5.8379,5.7884,5.8132,654900.21
2008-02-01 12:30:00,9.4,9.43,9.38,9.41,366235.065,5.8132,5.8317,5.8008,5.8194,366235.065
2008-02-01 12:40:00,9.41,9.43,9.39,9.41,299977.425,5.8194,5.8317,5.807,5.8194,299977.425
2008-02-01 12:50:00,9.42,9.42,9.4,9.4,281493.9675,5.8256,5.8256,5.8132,5.8132,281493.9675
2008-02-01 13:00:00,9.4,9.47,9.4,9.46,556119.765,5.8132,5.8565,5.8132,5.8503,556119.765
2008-02-01 13:10:00,9.46,9.48,9.45,9.46,191500.74,5.8503,5.8627,5.8441,5.8503,191500.74
2008-02-01 13:20:00,9.46,9.5,9.46,9.49,293311.26,5.8503,5.875,5.8503,5.8688,293311.26
2008-02-01 13:30:00,9.49,9.53,9.47,9.48,381890.4525,5.8688,5.8936,5.8565,5.8627,381890.4525
2008-02-01 13:40:00,9.48,9.55,9.48,9.54,384516.5175,5.8627,5.9059,5.8627,5.8998,384516.5175
2008-02-01 13:50:00,9.55,9.58,9.52,9.56,945686.4075,5.9059,5.9245,5.8874,5.9121,945686.4075
2008-02-01 14:00:00,9.55,9.57,9.53,9.56,442592.955,5.9059,5.9183,5.8936,5.9121,442592.955
2008-02-01 14:10:00,9.56,9.58,9.56,9.56,204025.05,5.9121,5.9245,5.9121,5.9121,204025.05
2008-02-01 14:20:00,9.56,9.6,9.56,9.57,396232.8075,5.9121,5.9369,5.9121,5.9183,396232.8075
2008-02-01 14:30:00,9.57,9.64,9.57,9.63,375325.29,5.9183,5.9616,5.9183,5.9554,375325.29
2008-02-01 14:40:00,9.62,9.63,9.59,9.6,571674.15,5.9492,5.9554,5.9307,5.9369,571674.15
2008-02-01 14:50:00,9.59,9.61,9.59,9.61,351084.69,5.9307,5.9431,5.9307,5.9431,351084.69
2008-02-01 15:00:00,9.6,9.61,9.59,9.6,297452.3625,5.9369,5.9431,5.9307,5.9369,297452.3625
2008-02-01 15:10:00,9.61,9.62,9.57,9.57,300583.44,5.9431,5.9492,5.9183,5.9183,300583.44
2008-02-01 15:20:00,9.57,9.61,9.54,9.6,580562.37,5.9183,5.9431,5.8998,5.9369,580562.37
2008-02-01 15:30:00,9.6,9.63,9.6,9.61,555816.7575,5.9369,5.9554,5.9369,5.9431,555816.7575
2008-02-01 15:40:00,9.61,9.64,9.61,9.63,631770.6375,5.9431,5.9616,5.9431,5.9554,631770.6375
2008-02-01 15:50:00,9.64,9.69,9.63,9.69,974674.125,5.9616,5.9925,5.9554,5.9925,974674.125
2008-02-04 09:30:00,9.72,9.72,9.61,9.62,227962.6425,6.0111,6.0111,5.9431,5.9492,227962.6425
2008-02-04 09:40:00,9.62,9.63,9.57,9.6,359265.8925,5.9492,5.9554,5.9183,5.9369,359265.8925
2008-02-04 09:50:00,9.6,9.61,9.57,9.58,253920.285,5.9369,5.9431,5.9183,5.9245,253920.285
2008-02-04 10:00:00,9.57,9.6,9.53,9.54,267757.6275,5.9183,5.9369,5.8936,5.8998,267757.6275
2008-02-04 10:10:00,9.54,9.6,9.54,9.58,212610.2625,5.8998,5.9369,5.8998,5.9245,212610.2625
2008-02-04 10:20:00,9.57,9.57,9.51,9.57,316844.8425,5.9183,5.9183,5.8812,5.9183,316844.8425
2008-02-04 10:30:00,9.56,9.6,9.54,9.59,346539.5775,5.9121,5.9369,5.8998,5.9307,346539.5775
2008-02-04 10:40:00,9.6,9.61,9.58,9.6,192409.7625,5.9369,5.9431,5.9245,5.9369,192409.7625
2008-02-04 10:50:00,9.6,9.63,9.59,9.61,136353.375,5.9369,5.9554,5.9307,5.9431,136353.375
2008-02-04 11:00:00,9.61,9.65,9.61,9.65,186753.6225,5.9431,5.9678,5.9431,5.9678,186753.6225
2008-02-04 11:10:00,9.64,9.67,9.63,9.65,274726.8,5.9616,5.9802,5.9554,5.9678,274726.8
2008-02-04 11:20:00,9.65,9.66,9.63,9.64,305431.56,5.9678,5.974,5.9554,5.9616,305431.56
2008-02-04 11:30:00,9.64,9.68,9.64,9.65,230891.715,5.9616,5.9863,5.9616,5.9678,230891.715
2008-02-04 11:40:00,9.65,9.65,9.62,9.65,127162.1475,5.9678,5.9678,5.9492,5.9678,127162.1475
2008-02-04 11:50:00,9.64,9.68,9.64,9.66,240587.955,5.9616,5.9863,5.9616,5.974,240587.955
2008-02-04 12:00:00,9.66,9.68,9.64,9.67,248264.145,5.974,5.9863,5.9616,5.9802,248264.145
2008-02-04 12:10:00,9.68,9.69,9.63,9.68,295028.3025,5.9863,5.9925,5.9554,5.9863,295028.3025
2008-02-04 12:20:00,9.69,9.7,9.64,9.64,256647.3525,5.9925,5.9987,5.9616,5.9616,256647.3525
2008-02-04 12:30:00,9.64,9.67,9.63,9.63,190389.7125,5.9616,5.9802,5.9554,5.9554,190389.7125
2008-02-04 12:40:00,9.63,9.65,9.62,9.62,228770.6625,5.9554,5.9678,5.9492,5.9492,228770.6625
2008-02-04 12:50:00,9.62,9.64,9.57,9.62,395323.785,5.9492,5.9616,5.9183,5.9492,395323.785
2008-02-04 13:00:00,9.62,9.63,9.58,9.61,405828.045,5.9492,5.9554,5.9245,5.9431,405828.045
2008-02-04 13:10:00,9.61,9.62,9.6,9.62,210287.205,5.9431,5.9492,5.9369,5.9492,210287.205
2008-02-04 13:20:00,9.62,9.62,9.59,9.59,462187.44,5.9492,5.9492,5.9307,5.9307,462187.44
2008-02-04 13:30:00,9.6,9.62,9.58,9.62,299876.4225,5.9369,5.9492,5.9245,5.9492,299876.4225
2008-02-04 13:40:00,9.61,9.64,9.61,9.61,296947.35,5.9431,5.9616,5.9431,5.9431,296947.35
2008-02-04 13:50:00,9.62,9.65,9.61,9.64,108476.685,5.9492,5.9678,5.9431,5.9616,108476.685
2008-02-04 14:00:00,9.64,9.65,9.63,9.64,218468.4075,5.9616,5.9678,5.9554,5.9616,218468.4075
2008-02-04 14:10:00,9.63,9.65,9.62,9.63,205237.08,5.9554,5.9678,5.9492,5.9554,205237.08
2008-02-04 14:20:00,9.63,9.64,9.62,9.63,259071.4125,5.9554,5.9616,5.9492,5.9554,259071.4125
2008-02-04 14:30:00,9.63,9.63,9.59,9.61,242001.99,5.9554,5.9554,5.9307,5.9431,242001.99
2008-02-04 14:40:00,9.61,9.63,9.59,9.63,263313.5175,5.9431,5.9554,5.9307,5.9554,263313.5175
2008-02-04 14:50:00,9.62,9.66,9.62,9.66,428351.6025,5.9492,5.974,5.9492,5.974,428351.6025
2008-02-04 15:00:00,9.66,9.69,9.65,9.68,408656.115,5.974,5.9925,5.9678,5.9863,408656.115
2008-02-04 15:10:00,9.67,9.71,9.67,9.7,338560.38,5.9802,6.0049,5.9802,5.9987,338560.38
2008-02-04 15:20:00,9.71,9.73,9.68,9.7,535515.255,6.0049,6.0173,5.9863,5.9987,535515.255
2008-02-04 15:30:00,9.7,9.73,9.66,9.66,403908.9975,5.9987,6.0173,5.974,5.974,403908.9975
2008-02-04 15:40:00,9.67,9.67,9.63,9.65,631063.62,5.9802,5.9802,5.9554,5.9678,631063.62
2008-02-04 15:50:00,9.65,9.67,9.63,9.65,509557.6125,5.9678,5.9802,5.9554,5.9678,509557.6125
2008-02-05 09:30:00,9.55,9.55,9.46,9.48,395727.795,5.9059,5.9059,5.8503,5.8627,395727.795
2008-02-05 09:40:00,9.48,9.53,9.46,9.47,636315.75,5.8627,5.8936,5.8503,5.8565,636315.75
2008-02-05 09:50:00,9.47,9.51,9.45,9.48,528344.0775,5.8565,5.8812,5.8441,5.8627,528344.0775
2008-02-05 10:00:00,9.48,9.49,9.32,9.35,1838144.4975,5.8627,5.8688,5.7637,5.7823,1838144.4975
2008-02-05 10:10:00,9.36,9.36,9.28,9.28,980027.2575,5.7884,5.7884,5.739,5.739,980027.2575
2008-02-05 10:20:00,9.29,9.36,9.28,9.36,397444.8375,5.7452,5.7884,5.739,5.7884,397444.8375
2008-02-05 10:30:00,9.36,9.36,9.28,9.3,344418.525,5.7884,5.7884,5.739,5.7513,344418.525
2008-02-05 10:40:00,9.3,9.3,9.24,9.26,826402.455,5.7513,5.7513,5.7142,5.7266,826402.455
2008-02-05 10:50:00,9.26,9.26,9.2,9.21,711966.6225,5.7266,5.7266,5.6895,5.6957,711966.6225
2008-02-05 11:00:00,9.21,9.22,9.15,9.18,790950.5775,5.6957,5.7019,5.6586,5.6771,790950.5775
2008-02-05 11:10:00,9.18,9.21,9.17,9.19,517031.7975,5.6771,5.6957,5.6709,5.6833,517031.7975
2008-02-05 11:20:00,9.19,9.21,9.15,9.21,396131.805,5.6833,5.6957,5.6586,5.6957,396131.805
2008-02-05 11:30:00,9.21,9.21,9.15,9.17,548645.58,5.6957,5.6957,5.6586,5.6709,548645.58
2008-02-05 11:40:00,9.16,9.24,9.15,9.24,529960.1175,5.6648,5.7142,5.6586,5.7142,529960.1175
2008-02-05 11:50:00,9.24,9.24,9.22,9.22,118071.9225,5.7142,5.7142,5.7019,5.7019,118071.9225
2008-02-05 12:00:00,9.21,9.22,9.19,9.21,150695.73,5.6957,5.7019,5.6833,5.6957,150695.73
2008-02-05 12:10:00,9.2,9.21,9.14,9.18,381789.45,5.6895,5.6957,5.6524,5.6771,381789.45
2008-02-05 12:20:00,9.17,9.2,9.17,9.18,294220.2825,5.6709,5.6895,5.6709,5.6771,294220.2825
2008-02-05 12:30:00,9.18,9.2,9.14,9.14,346539.5775,5.6771,5.6895,5.6524,5.6524,346539.5775
2008-02-05 12:40:00,9.14,9.19,9.13,9.16,506830.545,5.6524,5.6833,5.6462,5.6648,506830.545
2008-02-05 12:50:00,9.17,9.23,9.17,9.19,453400.2225,5.6709,5.7081,5.6709,5.6833,453400.2225
2008-02-05 13:00:00,9.19,9.2,9.16,9.17,299977.425,5.6833,5.6895,5.6648,5.6709,299977.425
2008-02-05 13:10:00,9.16,9.19,9.13,9.18,249375.1725,5.6648,5.6833,5.6462,5.6771,249375.1725
2008-02-05 13:20:00,9.18,9.21,9.15,9.15,246749.1075,5.6771,5.6957,5.6586,5.6586,246749.1075
2008-02-05 13:30:00,9.15,9.17,9.14,9.15,194631.8175,5.6586,5.6709,5.6524,5.6586,194631.8175
2008-02-05 13:40:00,9.15,9.17,9.14,9.14,228467.655,5.6586,5.6709,5.6524,5.6524,228467.655
2008-02-05 13:50:00,9.14,9.17,9.14,9.16,269373.6675,5.6524,5.6709,5.6524,5.6648,269373.6675
2008-02-05 14:00:00,9.16,9.24,9.15,9.23,922455.8325,5.6648,5.7142,5.6586,5.7081,922455.8325
2008-02-05 14:10:00,9.23,9.24,9.2,9.23,255031.3125,5.7081,5.7142,5.6895,5.7081,255031.3125
2008-02-05 14:20:00,9.23,9.24,9.21,9.23,464207.49,5.7081,5.7142,5.6957,5.7081,464207.49
2008-02-05 14:30:00,9.23,9.25,9.21,9.24,304724.5425,5.7081,5.7204,5.6957,5.7142,304724.5425
2008-02-05 14:40:00,9.24,9.26,9.23,9.26,515112.75,5.7142,5.7266,5.7081,5.7266,515112.75
2008-02-05 14:50:00,9.26,9.26,9.19,9.19,330682.185,5.7266,5.7266,5.6833,5.6833,330682.185
2008-02-05 15:00:00,9.19,9.21,9.17,9.2,250890.21,5.6833,5.6957,5.6709,5.6895,250890.21
2008-02-05 15:10:00,9.2,9.22,9.17,9.19,698836.2975,5.6895,5.7019,5.6709,5.6833,698836.2975
2008-02-05 15:20:00,9.19,9.23,9.19,9.22,743782.41,5.6833,5.7081,5.6833,5.7019,743782.41
2008-02-05 15:30:00,9.22,9.22,9.2,9.22,348660.63,5.7019,5.7019,5.6895,5.7019,348660.63
2008-02-05 15:40:00,9.21,9.22,9.1,9.12,985077.3825,5.6957,5.7019,5.6277,5.64,985077.3825
2008-02-05 15:50:00,9.11,9.12,9.05,9.08,1345858.3125,5.6338,5.64,5.5967,5.6153,1345858.3125
2008-02-06 09:30:00,9.05,9.2,9.05,9.16,525415.005,5.5967,5.6895,5.5967,5.6648,525415.005
2008-02-06 09:40:00,9.16,9.17,9.06,9.13,370578.1725,5.6648,5.6709,5.6029,5.6462,370578.1725
2008-02-06 09:50:00,9.13,9.19,9.11,9.19,424715.5125,5.6462,5.6833,5.6338,5.6833,424715.5125
2008-02-06 10:00:00,9.19,9.23,9.18,9.2,301896.4725,5.6833,5.7081,5.6771,5.6895,301896.4725
2008-02-06 10:10:00,9.2,9.23,9.18,9.2,304825.545,5.6895,5.7081,5.6771,5.6895,304825.545
2008-02-06 10:20:00,9.2,9.23,9.19,9.19,567836.055,5.6895,5.7081,5.6833,5.6833,567836.055
2008-02-06 10:30:00,9.2,9.25,9.19,9.24,199681.9425,5.6895,5.7204,5.6833,5.7142,199681.9425
2008-02-06 10:40:00,9.24,9.28,9.24,9.26,215741.34,5.7142,5.739,5.7142,5.7266,215741.34
2008-02-06 10:50:00,9.26,9.26,9.24,9.24,92013.2775,5.7266,5.7266,5.7142,5.7142,92013.2775
2008-02-06 11:00:00,9.24,9.28,9.24,9.25,197257.8825,5.7142,5.739,5.7142,5.7204,197257.8825
2008-02-06 11:10:00,9.25,9.26,9.24,9.24,153422.7975,5.7204,5.7266,5.7142,5.7142,153422.7975
2008-02-06 11:20:00,9.24,9.28,9.24,9.27,100699.4925,5.7142,5.739,5.7142,5.7328,100699.4925
2008-02-06 11:30:00,9.27,9.29,9.25,9.26,223821.54,5.7328,5.7452,5.7204,5.7266,223821.54
2008-02-06 11:40:00,9.26,9.27,9.21,9.24,251193.2175,5.7266,5.7328,5.6957,5.7142,251193.2175
2008-02-06 11:50:00,9.24,9.25,9.23,9.25,139484.4525,5.7142,5.7204,5.7081,5.7204,139484.4525
2008-02-06 12:00:00,9.24,9.28,9.24,9.27,323713.0125,5.7142,5.739,5.7142,5.7328,323713.0125
2008-02-06 12:10:00,9.27,9.28,9.26,9.27,602580.915,5.7328,5.739,5.7266,5.7328,602580.915
2008-02-06 12:20:00,9.27,9.28,9.26,9.26,252304.245,5.7328,5.739,5.7266,5.7266,252304.245
2008-02-06 12:30:00,9.26,9.28,9.26,9.27,167765.1525,5.7266,5.739,5.7266,5.7328,167765.1525
2008-02-06 12:40:00,9.26,9.27,9.24,9.24,207661.14,5.7266,5.7328,5.7142,5.7142,207661.14
2008-02-06 12:50:00,9.25,9.25,9.22,9.23,265737.5775,5.7204,5.7204,5.7019,5.7081,265737.5775
2008-02-06 13:00:00,9.23,9.23,9.2,9.21,259879.4325,5.7081,5.7081,5.6895,5.6957,259879.4325
2008-02-06 13:10:00,9.22,9.22,9.18,9.18,233214.7725,5.7019,5.7019,5.6771,5.6771,233214.7725
2008-02-06 13:20:00,9.19,9.2,9.18,9.18,110092.725,5.6833,5.6895,5.6771,5.6771,110092.725
2008-02-06 13:30:00,9.18,9.19,9.17,9.17,150392.7225,5.6771,5.6833,5.6709,5.6709,150392.7225
2008-02-06 13:40:00,9.17,9.18,9.12,9.13,330985.1925,5.6709,5.6771,5.64,5.6462,330985.1925
2008-02-06 13:50:00,9.12,9.14,9.08,9.08,357043.8375,5.64,5.6524,5.6153,5.6153,357043.8375
2008-02-06 14:00:00,9.08,9.12,9.08,9.12,184430.565,5.6153,5.64,5.6153,5.64,184430.565
2008-02-06 14:10:00,9.12,9.12,9.06,9.07,372598.2225,5.64,5.64,5.6029,5.6091,372598.2225
2008-02-06 14:20:00,9.07,9.12,9.07,9.1,295028.3025,5.6091,5.64,5.6091,5.6277,295028.3025
2008-02-06 14:30:00,9.11,9.13,9.08,9.12,193520.79,5.6338,5.6462,5.6153,5.64,193520.79
2008-02-06 14:40:00,9.13,9.15,9.12,9.12,277554.87,5.6462,5.6586,5.64,5.64,277554.87
2008-02-06 14:50:00,9.13,9.13,9.09,9.11,262606.5,5.6462,5.6462,5.6215,5.6338,262606.5
2008-02-06 15:00:00,9.12,9.13,9.09,9.1,233214.7725,5.64,5.6462,5.6215,5.6277,233214.7725
2008-02-06 15:10:00,9.1,9.12,9.03,9.07,477034.8075,5.6277,5.64,5.5844,5.6091,477034.8075
2008-02-06 15:20:00,9.06,9.12,9.06,9.11,380476.4175,5.6029,5.64,5.6029,5.6338,380476.4175
2008-02-06 15:30:00,9.11,9.11,9.07,9.09,374820.2775,5.6338,5.6338,5.6091,5.6215,374820.2775
2008-02-06 15:40:00,9.09,9.09,9.02,9.06,422998.47,5.6215,5.6215,5.5782,5.6029,422998.47
2008-02-06 15:50:00,9.06,9.06,9.01,9.03,891650.07,5.6029,5.6029,5.572,5.5844,891650.07
2008-02-07 09:30:00,9.01,9.01,8.93,8.96,747721.5075,5.572,5.572,5.5225,5.5411,747721.5075
2008-02-07 09:40:00,8.96,8.97,8.92,8.93,780446.3175,5.5411,5.5473,5.5163,5.5225,780446.3175
2008-02-07 09:50:00,8.93,8.93,8.85,8.86,547736.5575,5.5225,5.5225,5.473,5.4792,547736.5575
2008-02-07 10:00:00,8.86,8.98,8.86,8.95,589147.5825,5.4792,5.5534,5.4792,5.5349,589147.5825
2008-02-07 10:10:00,8.95,9.09,8.93,9.05,566422.02,5.5349,5.6215,5.5225,5.5967,566422.02
2008-02-07 10:20:00,9.06,9.07,9.01,9.02,543696.4575,5.6029,5.6091,5.572,5.5782,543696.4575
2008-02-07 10:30:00,9.01,9.03,8.95,8.96,300280.4325,5.572,5.5844,5.5349,5.5411,300280.4325
2008-02-07 10:40:00,8.97,8.98,8.95,8.97,511375.6575,5.5473,5.5534,5.5349,5.5473,511375.6575
2008-02-07 10:50:00,8.97,9.01,8.96,8.99,618034.2975,5.5473,5.572,5.5411,5.5596,618034.2975
2008-02-07 11:00:00,9.0,9.01,8.93,8.93,248971.1625,5.5658,5.572,5.5225,5.5225,248971.1625
2008-02-07 11:10:00,8.94,8.98,8.93,8.93,518445.8325,5.5287,5.5534,5.5225,5.5225,518445.8325
2008-02-07 11:20:00,8.93,9.0,8.93,8.97,299371.41,5.5225,5.5658,5.5225,5.5473,299371.41
2008-02-07 11:30:00,8.97,9.0,8.95,8.96,243113.0175,5.5473,5.5658,5.5349,5.5411,243113.0175
2008-02-07 11:40:00,8.96,9.02,8.96,9.02,203015.025,5.5411,5.5782,5.5411,5.5782,203015.025
2008-02-07 11:50:00,9.02,9.04,8.99,9.03,215539.335,5.5782,5.5905,5.5596,5.5844,215539.335
2008-02-07 12:00:00,9.03,9.04,9.02,9.02,166856.13,5.5844,5.5905,5.5782,5.5782,166856.13
2008-02-07 12:10:00,9.02,9.02,9.0,9.01,125445.105,5.5782,5.5782,5.5658,5.572,125445.105
2008-02-07 12:20:00,9.0,9.02,8.99,9.02,375123.285,5.5658,5.5782,5.5596,5.5782,375123.285
2008-02-07 12:30:00,9.01,9.05,9.01,9.05,385526.5425,5.572,5.5967,5.572,5.5967,385526.5425
2008-02-07 12:40:00,9.05,9.05,9.03,9.05,213721.29,5.5967,5.5967,5.5844,5.5967,213721.29
2008-02-07 12:50:00,9.05,9.1,9.05,9.1,314824.7925,5.5967,5.6277,5.5967,5.6277,314824.7925
2008-02-07 13:00:00,9.1,9.1,9.05,9.09,272706.75,5.6277,5.6277,5.5967,5.6215,272706.75
2008-02-07 13:10:00,9.09,9.09,9.04,9.05,696715.245,5.6215,5.6215,5.5905,5.5967,696715.245
2008-02-07 13:20:00,9.05,9.12,9.04,9.11,443602.98,5.5967,5.64,5.5905,5.6338,443602.98
2008-02-07 13:30:00,9.11,9.14,9.1,9.12,268767.6525,5.6338,5.6524,5.6277,5.64,268767.6525
2008-02-07 13:40:00,9.13,9.19,9.13,9.17,451481.175,5.6462,5.6833,5.6462,5.6709,451481.175
2008-02-07 13:50:00,9.18,9.24,9.17,9.24,332702.235,5.6771,5.7142,5.6709,5.7142,332702.235
2008-02-07 14:00:00,9.24,9.28,9.22,9.25,693483.165,5.7142,5.739,5.7019,5.7204,693483.165
2008-02-07 14:10:00,9.24,9.25,9.13,9.14,479054.8575,5.7142,5.7204,5.6462,5.6524,479054.8575
2008-02-07 14:20:00,9.14,9.19,9.1,9.17,366033.06,5.6524,5.6833,5.6277,5.6709,366033.06
2008-02-07 14:30:00,9.16,9.17,9.06,9.07,638335.8,5.6648,5.6709,5.6029,5.6091,638335.8
2008-02-07 14:40:00,9.07,9.14,9.07,9.13,300987.45,5.6091,5.6524,5.6091,5.6462,300987.45
2008-02-07 14:50:00,9.13,9.17,9.1,9.12,478852.8525,5.6462,5.6709,5.6277,5.64,478852.8525
2008-02-07 15:00:00,9.12,9.13,9.05,9.05,767012.985,5.64,5.6462,5.5967,5.5967,767012.985
2008-02-07 15:10:00,9.05,9.12,9.02,9.12,418857.3675,5.5967,5.64,5.5782,5.64,418857.3675
2008-02-07 15:20:00,9.11,9.18,9.09,9.14,510971.6475,5.6338,5.6771,5.6215,5.6524,510971.6475
2008-02-07 15:30:00,9.13,9.16,9.09,9.11,300381.435,5.6462,5.6648,5.6215,5.6338,300381.435
2008-02-07 15:40:00,9.12,9.14,9.06,9.08,385425.54,5.64,5.6524,5.6029,5.6153,385425.54
2008-02-07 15:50:00,9.08,9.16,9.07,9.15,536121.27,5.6153,5.6648,5.6091,5.6586,536121.27
2008-02-08 09:30:00,9.01,9.17,8.99,9.17,300684.4425,5.572,5.6709,5.5596,5.6709,300684.4425
2008-02-08 09:40:00,9.17,9.17,9.08,9.12,416534.31,5.6709,5.6709,5.6153,5.64,416534.31
2008-02-08 09:50:00,9.12,9.15,9.09,9.14,393303.735,5.64,5.6586,5.6215,5.6524,393303.735
2008-02-08 10:00:00,9.14,9.24,9.11,9.19,298765.395,5.6524,5.7142,5.6338,5.6833,298765.395
2008-02-08 10:10:00,9.2,9.24,9.17,9.18,347448.6,5.6895,5.7142,5.6709,5.6771,347448.6
2008-02-08 10:20:00,9.18,9.21,9.16,9.21,297553.365,5.6771,5.6957,5.6648,5.6957,297553.365
2008-02-08 10:30:00,9.2,9.21,9.14,9.16,170795.2275,5.6895,5.6957,5.6524,5.6648,170795.2275
2008-02-08 10:40:00,9.16,9.22,9.16,9.21,216751.365,5.6648,5.7019,5.6648,5.6957,216751.365
2008-02-08 10:50:00,9.22,9.24,9.2,9.21,166351.1175,5.7019,5.7142,5.6895,5.6957,166351.1175
2008-02-08 11:00:00,9.21,9.22,9.19,9.2,288867.15,5.6957,5.7019,5.6833,5.6895,288867.15
2008-02-08 11:10:00,9.2,9.22,9.2,9.21,208166.1525,5.6895,5.7019,5.6895,5.6957,208166.1525
2008-02-08 11:20:00,9.2,9.21,9.17,9.2,227457.63,5.6895,5.6957,5.6709,5.6895,227457.63
2008-02-08 11:30:00,9.19,9.21,9.19,9.21,133121.295,5.6833,5.6957,5.6833,5.6957,133121.295
2008-02-08 11:40:00,9.2,9.23,9.18,9.2,261697.4775,5.6895,5.7081,5.6771,5.6895,261697.4775
2008-02-08 11:50:00,9.2,9.21,9.12,9.13,272100.735,5.6895,5.6957,5.64,5.6462,272100.735
2008-02-08 12:00:00,9.13,9.17,9.12,9.16,188773.6725,5.6462,5.6709,5.64,5.6648,188773.6725
2008-02-08 12:10:00,9.15,9.17,9.13,9.13,228568.6575,5.6586,5.6709,5.6462,5.6462,228568.6575
2008-02-08 12:20:00,9.13,9.16,9.12,9.14,207863.145,5.6462,5.6648,5.64,5.6524,207863.145
2008-02-08 12:30:00,9.15,9.16,9.12,9.13,134535.33,5.6586,5.6648,5.64,5.6462,134535.33
2008-02-08 12:40:00,9.13,9.15,9.11,9.11,180693.4725,5.6462,5.6586,5.6338,5.6338,180693.4725
2008-02-08 12:50:00,9.11,9.14,9.11,9.12,125950.1175,5.6338,5.6524,5.6338,5.64,125950.1175
2008-02-08 13:00:00,9.12,9.16,9.12,9.15,210691.215,5.64,5.6648,5.64,5.6586,210691.215
2008-02-08 13:10:00,9.15,9.16,9.12,9.13,165947.1075,5.6586,5.6648,5.64,5.6462,165947.1075
2008-02-08 13:20:00,9.12,9.14,9.12,9.14,88478.19,5.64,5.6524,5.64,5.6524,88478.19
2008-02-08 13:30:00,9.13,9.14,9.11,9.11,284827.05,5.6462,5.6524,5.6338,5.6338,284827.05
2008-02-08 13:40:00,9.12,9.12,9.05,9.1,401888.9475,5.64,5.64,5.5967,5.6277,401888.9475
2008-02-08 13:50:00,9.1,9.14,9.1,9.1,185844.6,5.6277,5.6524,5.6277,5.6277,185844.6
2008-02-08 14:00:00,9.1,9.11,9.06,9.11,294119.28,5.6277,5.6338,5.6029,5.6338,294119.28
2008-02-08 14:10:00,9.1,9.14,9.09,9.13,205136.0775,5.6277,5.6524,5.6215,5.6462,205136.0775
2008-02-08 14:20:00,9.13,9.14,9.09,9.11,186450.615,5.6462,5.6524,5.6215,5.6338,186450.615
2008-02-08 14:30:00,9.11,9.12,9.1,9.11,111607.7625,5.6338,5.64,5.6277,5.6338,111607.7625
2008-02-08 14:40:00,9.11,9.12,9.08,9.09,144534.5775,5.6338,5.64,5.6153,5.6215,144534.5775
2008-02-08 14:50:00,9.08,9.11,9.08,9.09,277958.88,5.6153,5.6338,5.6153,5.6215,277958.88
2008-02-08 15:00:00,9.09,9.09,9.06,9.08,179784.45,5.6215,5.6215,5.6029,5.6153,179784.45
2008-02-08 15:10:00,9.08,9.1,9.06,9.1,174229.3125,5.6153,5.6277,5.6029,5.6277,174229.3125
2008-02-08 15:20:00,9.09,9.11,9.07,9.09,176956.38,5.6215,5.6338,5.6091,5.6215,176956.38
2008-02-08 15:30:00,9.09,9.15,9.08,9.14,303512.5125,5.6215,5.6586,5.6153,5.6524,303512.5125
2008-02-08 15:40:00,9.13,9.21,9.13,9.2,377042.3325,5.6462,5.6957,5.6462,5.6895,377042.3325
2008-02-08 15:50:00,9.21,9.21,9.1,9.11,515011.7475,5.6957,5.6957,5.6277,5.6338,515011.7475
2008-02-11 09:30:00,9.16,9.24,9.1,9.18,896599.1925,5.6648,5.7142,5.6277,5.6771,896599.1925
2008-02-11 09:40:00,9.18,9.19,9.13,9.15,373406.2425,5.6771,5.6833,5.6462,5.6586,373406.2425
2008-02-11 09:50:00,9.16,9.16,9.13,9.15,385324.5375,5.6648,5.6648,5.6462,5.6586,385324.5375
2008-02-11 10:00:00,9.16,9.18,9.14,9.14,215539.335,5.6648,5.6771,5.6524,5.6524,215539.335
2008-02-11 10:10:00,9.14,9.16,9.13,9.13,251294.22,5.6524,5.6648,5.6462,5.6462,251294.22
2008-02-11 10:20:00,9.13,9.18,9.13,9.17,387445.59,5.6462,5.6771,5.6462,5.6709,387445.59
2008-02-11 10:30:00,9.17,9.21,9.15,9.19,250082.19,5.6709,5.6957,5.6586,5.6833,250082.19
2008-02-11 10:40:00,9.18,9.21,9.18,9.21,289473.165,5.6771,5.6957,5.6771,5.6957,289473.165
2008-02-11 10:50:00,9.21,9.23,9.19,9.21,303209.505,5.6957,5.7081,5.6833,5.6957,303209.505
2008-02-11 11:00:00,9.22,9.22,9.18,9.21,221397.48,5.7019,5.7019,5.6771,5.6957,221397.48
2008-02-11 11:10:00,9.21,9.21,9.19,9.21,227861.64,5.6957,5.6957,5.6833,5.6957,227861.64
2008-02-11 11:20:00,9.21,9.24,9.2,9.22,160088.9625,5.6957,5.7142,5.6895,5.7019,160088.9625
2008-02-11 11:30:00,9.21,9.22,9.18,9.2,211903.245,5.6957,5.7019,5.6771,5.6895,211903.245
2008-02-11 11:40:00,9.21,9.23,9.2,9.21,180188.46,5.6957,5.7081,5.6895,5.6957,180188.46
2008-02-11 11:50:00,9.2,9.22,9.19,9.22,257354.37,5.6895,5.7019,5.6833,5.7019,257354.37
2008-02-11 12:00:00,9.22,9.3,9.21,9.28,283514.0175,5.7019,5.7513,5.6957,5.739,283514.0175
2008-02-11 12:10:00,9.28,9.29,9.24,9.26,215438.3325,5.739,5.7452,5.7142,5.7266,215438.3325
2008-02-11 12:20:00,9.26,9.26,9.23,9.24,126354.1275,5.7266,5.7266,5.7081,5.7142,126354.1275
2008-02-11 12:30:00,9.24,9.28,9.23,9.26,203318.0325,5.7142,5.739,5.7081,5.7266,203318.0325
2008-02-11 12:40:00,9.27,9.3,9.26,9.28,213014.2725,5.7328,5.7513,5.7266,5.739,213014.2725
2008-02-11 12:50:00,9.27,9.28,9.27,9.28,62520.5475,5.7328,5.739,5.7328,5.739,62520.5475
2008-02-11 13:00:00,9.28,9.29,9.25,9.27,271393.7175,5.739,5.7452,5.7204,5.7328,271393.7175
2008-02-11 13:10:00,9.27,9.28,9.26,9.27,149584.7025,5.7328,5.739,5.7266,5.7328,149584.7025
2008-02-11 13:20:00,9.27,9.29,9.26,9.29,124334.0775,5.7328,5.7452,5.7266,5.7452,124334.0775
2008-02-11 13:30:00,9.29,9.36,9.29,9.34,325531.0575,5.7452,5.7884,5.7452,5.7761,325531.0575
2008-02-11 13:40:00,9.34,9.35,9.33,9.34,98174.43,5.7761,5.7823,5.7699,5.7761,98174.43
2008-02-11 13:50:00,9.34,9.36,9.33,9.34,285130.0575,5.7761,5.7884,5.7699,5.7761,285130.0575
2008-02-11 14:00:00,9.34,9.34,9.32,9.33,208671.165,5.7761,5.7761,5.7637,5.7699,208671.165
2008-02-11 14:10:00,9.34,9.34,9.3,9.31,234931.815,5.7761,5.7761,5.7513,5.7575,234931.815
2008-02-11 14:20:00,9.31,9.31,9.28,9.28,300381.435,5.7575,5.7575,5.739,5.739,300381.435
2008-02-11 14:30:00,9.29,9.29,9.25,9.25,147968.6625,5.7452,5.7452,5.7204,5.7204,147968.6625
2008-02-11 14:40:00,9.26,9.33,9.25,9.32,419665.3875,5.7266,5.7699,5.7204,5.7637,419665.3875
2008-02-11 14:50:00,9.32,9.34,9.3,9.3,436330.8,5.7637,5.7761,5.7513,5.7513,436330.8
2008-02-11 15:00:00,9.31,9.31,9.27,9.3,248971.1625,5.7575,5.7575,5.7328,5.7513,248971.1625
2008-02-11 15:10:00,9.3,9.33,9.29,9.32,379769.4,5.7513,5.7699,5.7452,5.7637,379769.4
2008-02-11 15:20:00,9.32,9.33,9.3,9.31,234325.8,5.7637,5.7699,5.7513,5.7575,234325.8
2008-02-11 15:30:00,9.31,9.32,9.26,9.27,310481.685,5.7575,5.7637,5.7266,5.7328,310481.685
2008-02-11 15:40:00,9.27,9.3,9.25,9.29,722672.8875,5.7328,5.7513,5.7204,5.7452,722672.8875
2008-02-11 15:50:00,9.3,9.33,9.29,9.3,715400.7075,5.7513,5.7699,5.7452,5.7513,715400.7075
2008-02-12 09:30:00,9.37,9.4,9.33,9.34,384920.5275,5.7946,5.8132,5.7699,5.7761,384920.5275
2008-02-12 09:40:00,9.34,9.42,9.34,9.41,549554.6025,5.7761,5.8256,5.7761,5.8194,549554.6025
2008-02-12 09:50:00,9.41,9.41,9.37,9.41,221902.4925,5.8194,5.8194,5.7946,5.8194,221902.4925
2008-02-12 10:00:00,9.41,9.47,9.41,9.46,600863.8725,5.8194,5.8565,5.8194,5.8503,600863.8725
2008-02-12 10:10:00,9.46,9.48,9.45,9.47,542585.43,5.8503,5.8627,5.8441,5.8565,542585.43
2008-02-12 10:20:00,9.47,9.47,9.43,9.44,237961.89,5.8565,5.8565,5.8317,5.8379,237961.89
2008-02-12 10:30:00,9.45,9.47,9.43,9.44,416635.3125,5.8441,5.8565,5.8317,5.8379,416635.3125
2008-02-12 10:40:00,9.45,9.48,9.44,9.48,210893.22,5.8441,5.8627,5.8379,5.8627,210893.22
2008-02-12 10:50:00,9.48,9.51,9.47,9.51,257253.3675,5.8627,5.8812,5.8565,5.8812,257253.3675
2008-02-12 11:00:00,9.51,9.51,9.48,9.5,194429.8125,5.8812,5.8812,5.8627,5.875,194429.8125
2008-02-12 11:10:00,9.5,9.53,9.48,9.52,401282.9325,5.875,5.8936,5.8627,5.8874,401282.9325
2008-02-12 11:20:00,9.51,9.52,9.49,9.51,181804.5,5.8812,5.8874,5.8688,5.8812,181804.5
2008-02-12 11:30:00,9.51,9.54,9.51,9.52,418857.3675,5.8812,5.8998,5.8812,5.8874,418857.3675
2008-02-12 11:40:00,9.51,9.53,9.5,9.51,159381.945,5.8812,5.8936,5.875,5.8812,159381.945
2008-02-12 11:50:00,9.51,9.52,9.49,9.49,274423.7925,5.8812,5.8874,5.8688,5.8688,274423.7925
2008-02-12 12:00:00,9.49,9.52,9.49,9.52,127061.145,5.8688,5.8874,5.8688,5.8874,127061.145
2008-02-12 12:10:00,9.52,9.53,9.51,9.51,107163.6525,5.8874,5.8936,5.8812,5.8812,107163.6525
2008-02-12 12:20:00,9.52,9.52,9.48,9.49,150695.73,5.8874,5.8874,5.8627,5.8688,150695.73
2008-02-12 12:30:00,9.49,9.5,9.48,9.49,217559.385,5.8688,5.875,5.8627,5.8688,217559.385
2008-02-12 12:40:00,9.49,9.49,9.43,9.46,517536.81,5.8688,5.8688,5.8317,5.8503,517536.81
2008-02-12 12:50:00,9.46,9.48,9.45,9.48,216347.355,5.8503,5.8627,5.8441,5.8627,216347.355
2008-02-12 13:00:00,9.48,9.5,9.47,9.48,201398.985,5.8627,5.875,5.8565,5.8627,201398.985
2008-02-12 13:10:00,9.48,9.49,9.47,9.48,105143.6025,5.8627,5.8688,5.8565,5.8627,105143.6025
2008-02-12 13:20:00,9.49,9.51,9.48,9.5,172007.2575,5.8688,5.8812,5.8627,5.875,172007.2575
2008-02-12 13:30:00,9.5,9.5,9.47,9.49,193722.795,5.875,5.875,5.8565,5.8688,193722.795
2008-02-12 13:40:00,9.48,9.5,9.48,9.5,93326.31,5.8627,5.875,5.8627,5.875,93326.31
2008-02-12 13:50:00,9.5,9.53,9.49,9.52,234123.795,5.875,5.8936,5.8688,5.8874,234123.795
2008-02-12 14:00:00,9.53,9.53,9.49,9.49,160189.965,5.8936,5.8936,5.8688,5.8688,160189.965
2008-02-12 14:10:00,9.49,9.52,9.48,9.48,266040.585,5.8688,5.8874,5.8627,5.8627,266040.585
2008-02-12 14:20:00,9.49,9.5,9.48,9.48,159987.96,5.8688,5.875,5.8627,5.8627,159987.96
2008-02-12 14:30:00,9.48,9.49,9.45,9.46,237860.8875,5.8627,5.8688,5.8441,5.8503,237860.8875
2008-02-12 14:40:00,9.46,9.48,9.44,9.48,418958.37,5.8503,5.8627,5.8379,5.8627,418958.37
2008-02-12 14:50:00,9.48,9.5,9.47,9.49,216852.3675,5.8627,5.875,5.8565,5.8688,216852.3675
2008-02-12 15:00:00,9.49,9.5,9.44,9.47,353104.74,5.8688,5.875,5.8379,5.8565,353104.74
2008-02-12 15:10:00,9.46,9.47,9.45,9.46,208065.15,5.8503,5.8565,5.8441,5.8503,208065.15
2008-02-12 15:20:00,9.46,9.46,9.37,9.41,243820.035,5.8503,5.8503,5.7946,5.8194,243820.035
2008-02-12 15:30:00,9.41,9.42,9.35,9.35,293109.255,5.8194,5.8256,5.7823,5.7823,293109.255
2008-02-12 15:40:00,9.35,9.44,9.34,9.43,352094.715,5.7823,5.8379,5.7761,5.8317,352094.715
2008-02-12 15:50:00,9.44,9.45,9.4,9.43,337247.3475,5.8379,5.8441,5.8132,5.8317,337247.3475
2008-02-13 09:30:00,9.5,9.54,9.5,9.5,275938.83,5.875,5.8998,5.875,5.875,275938.83
2008-02-13 09:40:00,9.51,9.51,9.42,9.5,482892.9525,5.8812,5.8812,5.8256,5.875,482892.9525
2008-02-13 09:50:00,9.5,9.53,9.49,9.52,229073.67,5.875,5.8936,5.8688,5.8874,229073.67
2008-02-13 10:00:00,9.52,9.56,9.5,9.56,397848.8475,5.8874,5.9121,5.875,5.9121,397848.8475
2008-02-13 10:10:00,9.56,9.59,9.54,9.57,382092.4575,5.9121,5.9307,5.8998,5.9183,382092.4575
2008-02-13 10:20:00,9.56,9.59,9.53,9.55,259172.415,5.9121,5.9307,5.8936,5.9059,259172.415
2008-02-13 10:30:00,9.55,9.56,9.5,9.52,432492.705,5.9059,5.9121,5.875,5.8874,432492.705
2008-02-13 10:40:00,9.52,9.52,9.45,9.46,433704.735,5.8874,5.8874,5.8441,5.8503,433704.735
2008-02-13 10:50:00,9.46,9.51,9.45,9.48,381789.45,5.8503,5.8812,5.8441,5.8627,381789.45
2008-02-13 11:00:00,9.48,9.5,9.47,9.49,246951.1125,5.8627,5.875,5.8565,5.8688,246951.1125
2008-02-13 11:10:00,9.49,9.52,9.48,9.48,256950.36,5.8688,5.8874,5.8627,5.8627,256950.36
2008-02-13 11:20:00,9.49,9.52,9.48,9.51,188773.6725,5.8688,5.8874,5.8627,5.8812,188773.6725
2008-02-13 11:30:00,9.51,9.51,9.48,9.5,171199.2375,5.8812,5.8812,5.8627,5.875,171199.2375
2008-02-13 11:40:00,9.5,9.52,9.48,9.49,236446.8525,5.875,5.8874,5.8627,5.8688,236446.8525
2008-02-13 11:50:00,9.5,9.5,9.47,9.48,413201.2275,5.875,5.875,5.8565,5.8627,413201.2275
2008-02-13 12:00:00,9.48,9.54,9.48,9.53,283615.02,5.8627,5.8998,5.8627,5.8936,283615.02
2008-02-13 12:10:00,9.53,9.54,9.51,9.52,98881.4475,5.8936,5.8998,5.8812,5.8874,98881.4475
2008-02-13 12:20:00,9.52,9.52,9.51,9.52,38380.95,5.8874,5.8874,5.8812,5.8874,38380.95
2008-02-13 12:30:00,9.52,9.54,9.52,9.54,58480.4475,5.8874,5.8998,5.8874,5.8998,58480.4475
2008-02-13 12:40:00,9.53,9.54,9.51,9.51,55147.365,5.8936,5.8998,5.8812,5.8812,55147.365
2008-02-13 12:50:00,9.52,9.53,9.51,9.52,50905.26,5.8874,5.8936,5.8812,5.8874,50905.26
2008-02-13 13:00:00,9.53,9.56,9.5,9.56,152311.77,5.8936,5.9121,5.875,5.9121,152311.77
2008-02-13 13:10:00,9.55,9.57,9.55,9.57,54844.3575,5.9059,5.9183,5.9059,5.9183,54844.3575
2008-02-13 13:20:00,9.56,9.58,9.55,9.56,131101.245,5.9121,5.9245,5.9059,5.9121,131101.245
2008-02-13 13:30:00,9.56,9.59,9.55,9.59,94841.3475,5.9121,5.9307,5.9059,5.9307,94841.3475
2008-02-13 13:40:00,9.58,9.62,9.58,9.61,390677.67,5.9245,5.9492,5.9245,5.9431,390677.67
2008-02-13 13:50:00,9.6,9.62,9.58,9.6,232305.75,5.9369,5.9492,5.9245,5.9369,232305.75
2008-02-13 14:00:00,9.6,9.61,9.57,9.57,266040.585,5.9369,5.9431,5.9183,5.9183,266040.585
2008-02-13 14:10:00,9.57,9.58,9.55,9.57,254223.2925,5.9183,5.9245,5.9059,5.9183,254223.2925
2008-02-13 14:20:00,9.57,9.58,9.56,9.58,604095.9525,5.9183,5.9245,5.9121,5.9245,604095.9525
2008-02-13 14:30:00,9.58,9.59,9.56,9.59,363811.005,5.9245,5.9307,5.9121,5.9307,363811.005
2008-02-13 14:40:00,9.59,9.59,9.56,9.56,298159.38,5.9307,5.9307,5.9121,5.9121,298159.38
2008-02-13 14:50:00,9.56,9.59,9.56,9.59,203015.025,5.9121,5.9307,5.9121,5.9307,203015.025
2008-02-13 15:00:00,9.59,9.6,9.58,9.59,185945.6025,5.9307,5.9369,5.9245,5.9307,185945.6025
2008-02-13 15:10:00,9.59,9.6,9.58,9.59,207863.145,5.9307,5.9369,5.9245,5.9307,207863.145
2008-02-13 15:20:00,9.58,9.62,9.58,9.61,260889.4575,5.9245,5.9492,5.9245,5.9431,260889.4575
2008-02-13 15:30:00,9.61,9.61,9.58,9.6,232103.745,5.9431,5.9431,5.9245,5.9369,232103.745
2008-02-13 15:40:00,9.59,9.61,9.59,9.6,327349.1025,5.9307,5.9431,5.9307,5.9369,327349.1025
2008-02-13 15:50:00,9.59,9.61,9.58,9.58,483296.9625,5.9307,5.9431,5.9245,5.9245,483296.9625
2008-02-14 09:30:00,9.75,9.75,9.56,9.67,1103452.3125,6.0296,6.0296,5.9121,5.9802,1103452.3125
2008-02-14 09:40:00,9.66,9.74,9.6,9.73,654597.2025,5.974,6.0234,5.9369,6.0173,654597.2025
2008-02-14 09:50:00,9.74,9.78,9.71,9.73,735096.195,6.0234,6.0482,6.0049,6.0173,735096.195
2008-02-14 10:00:00,9.73,9.76,9.67,9.67,659647.3275,6.0173,6.0358,5.9802,5.9802,659647.3275
2008-02-14 10:10:00,9.67,9.75,9.65,9.74,304522.5375,5.9802,6.0296,5.9678,6.0234,304522.5375
2008-02-14 10:20:00,9.74,9.76,9.74,9.75,232810.7625,6.0234,6.0358,6.0234,6.0296,232810.7625
2008-02-14 10:30:00,9.75,9.76,9.71,9.73,491377.1625,6.0296,6.0358,6.0049,6.0173,491377.1625
2008-02-14 10:40:00,9.73,9.75,9.72,9.73,424412.505,6.0173,6.0296,6.0111,6.0173,424412.505
2008-02-14 10:50:00,9.72,9.73,9.67,9.68,346236.57,6.0111,6.0173,5.9802,5.9863,346236.57
2008-02-14 11:00:00,9.68,9.71,9.67,9.69,377648.3475,5.9863,6.0049,5.9802,5.9925,377648.3475
2008-02-14 11:10:00,9.69,9.73,9.65,9.65,1106078.3775,5.9925,6.0173,5.9678,5.9678,1106078.3775
2008-02-14 11:20:00,9.65,9.7,9.61,9.67,454309.245,5.9678,5.9987,5.9431,5.9802,454309.245
2008-02-14 11:30:00,9.67,9.7,9.67,9.67,233012.7675,5.9802,5.9987,5.9802,5.9802,233012.7675
2008-02-14 11:40:00,9.68,9.7,9.66,9.68,379365.39,5.9863,5.9987,5.974,5.9863,379365.39
2008-02-14 11:50:00,9.68,9.7,9.67,9.68,176047.3575,5.9863,5.9987,5.9802,5.9863,176047.3575
2008-02-14 12:00:00,9.68,9.7,9.67,9.69,354215.7675,5.9863,5.9987,5.9802,5.9925,354215.7675
2008-02-14 12:10:00,9.7,9.74,9.69,9.73,286948.1025,5.9987,6.0234,5.9925,6.0173,286948.1025
2008-02-14 12:20:00,9.73,9.76,9.73,9.76,831351.5775,6.0173,6.0358,6.0173,6.0358,831351.5775
2008-02-14 12:30:00,9.76,9.78,9.72,9.73,825493.4325,6.0358,6.0482,6.0111,6.0173,825493.4325
2008-02-14 12:40:00,9.73,9.74,9.7,9.73,444411.0,6.0173,6.0234,5.9987,6.0173,444411.0
2008-02-14 12:50:00,9.73,9.75,9.69,9.69,509355.6075,6.0173,6.0296,5.9925,5.9925,509355.6075
2008-02-14 13:00:00,9.69,9.71,9.67,9.67,526526.0325,5.9925,6.0049,5.9802,5.9802,526526.0325
2008-02-14 13:10:00,9.67,9.68,9.62,9.68,707219.505,5.9802,5.9863,5.9492,5.9863,707219.505
2008-02-14 13:20:00,9.68,9.69,9.66,9.68,357245.8425,5.9863,5.9925,5.974,5.9863,357245.8425
2008-02-14 13:30:00,9.68,9.73,9.68,9.72,237254.8725,5.9863,6.0173,5.9863,6.0111,237254.8725
2008-02-14 13:40:00,9.72,9.73,9.69,9.71,472590.6975,6.0111,6.0173,5.9925,6.0049,472590.6975
2008-02-14 13:50:00,9.71,9.75,9.7,9.74,319672.9125,6.0049,6.0296,5.9987,6.0234,319672.9125
2008-02-14 14:00:00,9.75,9.77,9.72,9.72,289978.1775,6.0296,6.042,6.0111,6.0111,289978.1775
2008-02-14 14:10:00,9.72,9.73,9.7,9.71,104133.5775,6.0111,6.0173,5.9987,6.0049,104133.5775
2008-02-14 14:20:00,9.71,9.73,9.67,9.68,416332.305,6.0049,6.0173,5.9802,5.9863,416332.305
2008-02-14 14:30:00,9.69,9.71,9.68,9.7,514708.74,5.9925,6.0049,5.9863,5.9987,514708.74
2008-02-14 14:40:00,9.7,9.7,9.61,9.61,607732.0425,5.9987,5.9987,5.9431,5.9431,607732.0425
2008-02-14 14:50:00,9.62,9.66,9.61,9.63,481377.915,5.9492,5.974,5.9431,5.9554,481377.915
2008-02-14 15:00:00,9.63,9.66,9.63,9.65,543494.4525,5.9554,5.974,5.9554,5.9678,543494.4525
2008-02-14 15:10:00,9.64,9.7,9.64,9.7,278564.895,5.9616,5.9987,5.9616,5.9987,278564.895
2008-02-14 15:20:00,9.69,9.7,9.65,9.67,512183.6775,5.9925,5.9987,5.9678,5.9802,512183.6775
2008-02-14 15:30:00,9.67,9.68,9.64,9.65,1003459.8375,5.9802,5.9863,5.9616,5.9678,1003459.8375
2008-02-14 15:40:00,9.65,9.67,9.62,9.63,302805.495,5.9678,5.9802,5.9492,5.9554,302805.495
2008-02-14 15:50:00,9.63,9.65,9.6,9.61,1110320.4825,5.9554,5.9678,5.9369,5.9431,1110320.4825
2008-02-15 09:30:00,9.49,9.62,9.47,9.6,517031.7975,5.8688,5.9492,5.8565,5.9369,517031.7975
2008-02-15 09:40:00,9.61,9.7,9.6,9.68,479559.87,5.9431,5.9987,5.9369,5.9863,479559.87
2008-02-15 09:50:00,9.67,9.68,9.59,9.6,1016691.165,5.9802,5.9863,5.9307,5.9369,1016691.165
2008-02-15 10:00:00,9.6,9.67,9.6,9.66,433098.72,5.9369,5.9802,5.9369,5.974,433098.72
2008-02-15 10:10:00,9.66,9.67,9.63,9.64,903770.37,5.974,5.9802,5.9554,5.9616,903770.37
2008-02-15 10:20:00,9.65,9.67,9.63,9.66,410979.1725,5.9678,5.9802,5.9554,5.974,410979.1725
2008-02-15 10:30:00,9.66,9.74,9.66,9.71,465116.5125,5.974,6.0234,5.974,6.0049,465116.5125
2008-02-15 10:40:00,9.7,9.72,9.69,9.71,327753.1125,5.9987,6.0111,5.9925,6.0049,327753.1125
2008-02-15 10:50:00,9.7,9.71,9.66,9.67,270989.7075,5.9987,6.0049,5.974,5.9802,270989.7075
2008-02-15 11:00:00,9.68,9.68,9.65,9.65,121304.0025,5.9863,5.9863,5.9678,5.9678,121304.0025
2008-02-15 11:10:00,9.65,9.67,9.63,9.63,273716.775,5.9678,5.9802,5.9554,5.9554,273716.775
2008-02-15 11:20:00,9.63,9.65,9.62,9.64,424311.5025,5.9554,5.9678,5.9492,5.9616,424311.5025
2008-02-15 11:30:00,9.63,9.65,9.62,9.64,157260.8925,5.9554,5.9678,5.9492,5.9616,157260.8925
2008-02-15 11:40:00,9.64,9.65,9.62,9.63,192409.7625,5.9616,5.9678,5.9492,5.9554,192409.7625
2008-02-15 11:50:00,9.63,9.65,9.63,9.65,112516.785,5.9554,5.9678,5.9554,5.9678,112516.785
2008-02-15 12:00:00,9.65,9.65,9.62,9.64,524202.975,5.9678,5.9678,5.9492,5.9616,524202.975
2008-02-15 12:10:00,9.63,9.64,9.59,9.59,275231.8125,5.9554,5.9616,5.9307,5.9307,275231.8125
2008-02-15 12:20:00,9.6,9.62,9.58,9.58,221902.4925,5.9369,5.9492,5.9245,5.9245,221902.4925
2008-02-15 12:30:00,9.58,9.59,9.56,9.57,214630.3125,5.9245,5.9307,5.9121,5.9183,214630.3125
2008-02-15 12:40:00,9.57,9.59,9.56,9.59,76054.8825,5.9183,5.9307,5.9121,5.9307,76054.8825
2008-02-15 12:50:00,9.59,9.61,9.58,9.59,138878.4375,5.9307,5.9431,5.9245,5.9307,138878.4375
2008-02-15 13:00:00,9.59,9.61,9.58,9.59,147867.66,5.9307,5.9431,5.9245,5.9307,147867.66
2008-02-15 13:10:00,9.59,9.6,9.58,9.58,506022.525,5.9307,5.9369,5.9245,5.9245,506022.525
2008-02-15 13:20:00,9.59,9.61,9.58,9.6,114738.84,5.9307,5.9431,5.9245,5.9369,114738.84
2008-02-15 13:30:00,9.6,9.6,9.59,9.59,111405.7575,5.9369,5.9369,5.9307,5.9307,111405.7575
2008-02-15 13:40:00,9.59,9.6,9.59,9.59,351488.7,5.9307,5.9369,5.9307,5.9307,351488.7
2008-02-15 13:50:00,9.6,9.6,9.59,9.59,268565.6475,5.9369,5.9369,5.9307,5.9307,268565.6475
2008-02-15 14:00:00,9.59,9.6,9.59,9.6,81105.0075,5.9307,5.9369,5.9307,5.9369,81105.0075
2008-02-15 14:10:00,9.6,9.61,9.57,9.58,238163.895,5.9369,5.9431,5.9183,5.9245,238163.895
2008-02-15 14:20:00,9.57,9.58,9.57,9.58,20604.51,5.9183,5.9245,5.9183,5.9245,20604.51
2008-02-15 14:30:00,9.57,9.59,9.56,9.57,181804.5,5.9183,5.9307,5.9121,5.9183,181804.5
2008-02-15 14:40:00,9.57,9.58,9.57,9.58,133929.315,5.9183,5.9245,5.9183,5.9245,133929.315
2008-02-15 14:50:00,9.57,9.6,9.57,9.59,192712.77,5.9183,5.9369,5.9183,5.9307,192712.77
2008-02-15 15:00:00,9.58,9.59,9.56,9.59,192611.7675,5.9245,5.9307,5.9121,5.9307,192611.7675
2008-02-15 15:10:00,9.59,9.61,9.58,9.59,613085.175,5.9307,5.9431,5.9245,5.9307,613085.175
2008-02-15 15:20:00,9.6,9.6,9.58,9.58,350983.6875,5.9369,5.9369,5.9245,5.9245,350983.6875
2008-02-15 15:30:00,9.59,9.63,9.58,9.63,200085.9525,5.9307,5.9554,5.9245,5.9554,200085.9525
2008-02-15 15:40:00,9.63,9.66,9.62,9.65,515819.7675,5.9554,5.974,5.9492,5.9678,515819.7675
2008-02-15 15:50:00,9.65,9.65,9.61,9.62,420069.3975,5.9678,5.9678,5.9431,5.9492,420069.3975
2008-02-19 09:30:00,9.75,9.81,9.68,9.8,1039012.7175,6.0296,6.0667,5.9863,6.0606,1039012.7175
2008-02-19 09:40:00,9.8,9.83,9.78,9.79,1961266.545,6.0606,6.0791,6.0482,6.0544,1961266.545
2008-02-19 09:50:00,9.79,9.8,9.78,9.78,368457.12,6.0544,6.0606,6.0482,6.0482,368457.12
2008-02-19 10:00:00,9.79,9.82,9.77,9.78,1222635.2625,6.0544,6.0729,6.042,6.0482,1222635.2625
2008-02-19 10:10:00,9.78,9.82,9.77,9.8,545514.5025,6.0482,6.0729,6.042,6.0606,545514.5025
2008-02-19 10:20:00,9.81,9.81,9.79,9.79,491781.1725,6.0667,6.0667,6.0544,6.0544,491781.1725
2008-02-19 10:30:00,9.8,9.81,9.79,9.79,467237.565,6.0606,6.0667,6.0544,6.0544,467237.565
2008-02-19 10:40:00,9.79,9.8,9.78,9.79,225336.5775,6.0544,6.0606,6.0482,6.0544,225336.5775
2008-02-19 10:50:00,9.79,9.82,9.78,9.81,1026892.4175,6.0544,6.0729,6.0482,6.0667,1026892.4175
2008-02-19 11:00:00,9.81,9.81,9.78,9.8,668131.5375,6.0667,6.0667,6.0482,6.0606,668131.5375
2008-02-19 11:10:00,9.8,9.81,9.8,9.8,229780.6875,6.0606,6.0667,6.0606,6.0606,229780.6875
2008-02-19 11:20:00,9.8,9.81,9.79,9.8,439663.8825,6.0606,6.0667,6.0544,6.0606,439663.8825
2008-02-19 11:30:00,9.8,9.8,9.78,9.78,525111.9975,6.0606,6.0606,6.0482,6.0482,525111.9975
2008-02-19 11:40:00,9.79,9.79,9.75,9.78,498952.35,6.0544,6.0544,6.0296,6.0482,498952.35
2008-02-19 11:50:00,9.79,9.79,9.75,9.77,431684.685,6.0544,6.0544,6.0296,6.042,431684.685
2008-02-19 12:00:00,9.77,9.79,9.75,9.79,336641.3325,6.042,6.0544,6.0296,6.0544,336641.3325
2008-02-19 12:10:00,9.79,9.79,9.78,9.79,169179.1875,6.0544,6.0544,6.0482,6.0544,169179.1875
2008-02-19 12:20:00,9.78,9.79,9.77,9.78,226851.615,6.0482,6.0544,6.042,6.0482,226851.615
2008-02-19 12:30:00,9.78,9.78,9.74,9.74,496831.2975,6.0482,6.0482,6.0234,6.0234,496831.2975
2008-02-19 12:40:00,9.74,9.75,9.72,9.74,172714.275,6.0234,6.0296,6.0111,6.0234,172714.275
2008-02-19 12:50:00,9.75,9.8,9.75,9.78,569149.0875,6.0296,6.0606,6.0296,6.0482,569149.0875
2008-02-19 13:00:00,9.78,9.8,9.78,9.8,327854.115,6.0482,6.0606,6.0482,6.0606,327854.115
2008-02-19 13:10:00,9.8,9.83,9.79,9.82,519152.85,6.0606,6.0791,6.0544,6.0729,519152.85
2008-02-19 13:20:00,9.83,9.83,9.81,9.82,307956.6225,6.0791,6.0791,6.0667,6.0729,307956.6225
2008-02-19 13:30:00,9.82,9.83,9.79,9.8,295331.31,6.0729,6.0791,6.0544,6.0606,295331.31
2008-02-19 13:40:00,9.8,9.81,9.79,9.81,198469.9125,6.0606,6.0667,6.0544,6.0667,198469.9125
2008-02-19 13:50:00,9.81,9.81,9.78,9.8,467843.58,6.0667,6.0667,6.0482,6.0606,467843.58
2008-02-19 14:00:00,9.79,9.8,9.78,9.79,238971.915,6.0544,6.0606,6.0482,6.0544,238971.915
2008-02-19 14:10:00,9.79,9.8,9.78,9.8,265030.56,6.0544,6.0606,6.0482,6.0606,265030.56
2008-02-19 14:20:00,9.79,9.81,9.79,9.8,278766.9,6.0544,6.0667,6.0544,6.0606,278766.9
2008-02-19 14:30:00,9.8,9.8,9.78,9.78,482892.9525,6.0606,6.0606,6.0482,6.0482,482892.9525
2008-02-19 14:40:00,9.79,9.79,9.76,9.76,295028.3025,6.0544,6.0544,6.0358,6.0358,295028.3025
2008-02-19 14:50:00,9.76,9.77,9.71,9.71,383809.5,6.0358,6.042,6.0049,6.0049,383809.5
2008-02-19 15:00:00,9.71,9.73,9.69,9.72,453501.225,6.0049,6.0173,5.9925,6.0111,453501.225
2008-02-19 15:10:00,9.72,9.74,9.71,9.72,274221.7875,6.0111,6.0234,6.0049,6.0111,274221.7875
2008-02-19 15:20:00,9.73,9.73,9.69,9.69,549251.595,6.0173,6.0173,5.9925,5.9925,549251.595
2008-02-19 15:30:00,9.69,9.73,9.69,9.7,491478.165,5.9925,6.0173,5.9925,5.9987,491478.165
2008-02-19 15:40:00,9.71,9.72,9.69,9.69,517738.815,6.0049,6.0111,5.9925,5.9925,517738.815
2008-02-19 15:50:00,9.7,9.71,9.67,9.7,761255.8425,5.9987,6.0049,5.9802,5.9987,761255.8425
2008-02-20 09:30:00,9.64,9.7,9.55,9.62,655405.2225,5.9616,5.9987,5.9059,5.9492,655405.2225
2008-02-20 09:40:00,9.63,9.68,9.61,9.65,466631.55,5.9554,5.9863,5.9431,5.9678,466631.55
2008-02-20 09:50:00,9.64,9.69,9.61,9.63,477842.8275,5.9616,5.9925,5.9431,5.9554,477842.8275
2008-02-20 10:00:00,9.63,9.63,9.57,9.58,346135.5675,5.9554,5.9554,5.9183,5.9245,346135.5675
2008-02-20 10:10:00,9.58,9.59,9.5,9.59,760750.83,5.9245,5.9307,5.875,5.9307,760750.83
2008-02-20 10:20:00,9.59,9.62,9.56,9.61,590258.61,5.9307,5.9492,5.9121,5.9431,590258.61
2008-02-20 10:30:00,9.61,9.62,9.57,9.61,168169.1625,5.9431,5.9492,5.9183,5.9431,168169.1625
2008-02-20 10:40:00,9.61,9.65,9.6,9.61,313107.75,5.9431,5.9678,5.9369,5.9431,313107.75
2008-02-20 10:50:00,9.62,9.64,9.54,9.55,324420.03,5.9492,5.9616,5.8998,5.9059,324420.03
2008-02-20 11:00:00,9.56,9.57,9.52,9.54,369063.135,5.9121,5.9183,5.8874,5.8998,369063.135
2008-02-20 11:10:00,9.54,9.56,9.53,9.56,130596.2325,5.8998,5.9121,5.8936,5.9121,130596.2325
2008-02-20 11:20:00,9.56,9.58,9.55,9.58,199782.945,5.9121,5.9245,5.9059,5.9245,199782.945
2008-02-20 11:30:00,9.58,9.59,9.57,9.58,173118.285,5.9245,5.9307,5.9183,5.9245,173118.285
2008-02-20 11:40:00,9.58,9.58,9.53,9.54,236648.8575,5.9245,5.9245,5.8936,5.8998,236648.8575
2008-02-20 11:50:00,9.53,9.58,9.52,9.56,240789.96,5.8936,5.9245,5.8874,5.9121,240789.96
2008-02-20 12:00:00,9.56,9.65,9.55,9.63,218266.4025,5.9121,5.9678,5.9059,5.9554,218266.4025
2008-02-20 12:10:00,9.64,9.65,9.62,9.64,261192.465,5.9616,5.9678,5.9492,5.9616,261192.465
2008-02-20 12:20:00,9.64,9.68,9.63,9.64,303108.5025,5.9616,5.9863,5.9554,5.9616,303108.5025
2008-02-20 12:30:00,9.64,9.65,9.62,9.64,132717.285,5.9616,5.9678,5.9492,5.9616,132717.285
2008-02-20 12:40:00,9.63,9.64,9.6,9.6,130495.23,5.9554,5.9616,5.9369,5.9369,130495.23
2008-02-20 12:50:00,9.6,9.63,9.59,9.6,181703.4975,5.9369,5.9554,5.9307,5.9369,181703.4975
2008-02-20 13:00:00,9.61,9.65,9.6,9.64,239375.925,5.9431,5.9678,5.9369,5.9616,239375.925
2008-02-20 13:10:00,9.64,9.66,9.63,9.64,138474.4275,5.9616,5.974,5.9554,5.9616,138474.4275
2008-02-20 13:20:00,9.63,9.64,9.58,9.59,151907.76,5.9554,5.9616,5.9245,5.9307,151907.76
2008-02-20 13:30:00,9.58,9.63,9.57,9.62,161907.0075,5.9245,5.9554,5.9183,5.9492,161907.0075
2008-02-20 13:40:00,9.61,9.65,9.6,9.62,270989.7075,5.9431,5.9678,5.9369,5.9492,270989.7075
2008-02-20 13:50:00,9.61,9.64,9.61,9.62,205136.0775,5.9431,5.9616,5.9431,5.9492,205136.0775
2008-02-20 14:00:00,9.62,9.65,9.59,9.61,368962.1325,5.9492,5.9678,5.9307,5.9431,368962.1325
2008-02-20 14:10:00,9.61,9.62,9.57,9.58,294422.2875,5.9431,5.9492,5.9183,5.9245,294422.2875
2008-02-20 14:20:00,9.57,9.59,9.55,9.58,463904.4825,5.9183,5.9307,5.9059,5.9245,463904.4825
2008-02-20 14:30:00,9.58,9.6,9.57,9.57,277655.8725,5.9245,5.9369,5.9183,5.9183,277655.8725
2008-02-20 14:40:00,9.57,9.6,9.57,9.6,395121.78,5.9183,5.9369,5.9183,5.9369,395121.78
2008-02-20 14:50:00,9.6,9.65,9.59,9.62,853875.135,5.9369,5.9678,5.9307,5.9492,853875.135
2008-02-20 15:00:00,9.61,9.61,9.57,9.59,346034.565,5.9431,5.9431,5.9183,5.9307,346034.565
2008-02-20 15:10:00,9.6,9.62,9.58,9.59,234022.7925,5.9369,5.9492,5.9245,5.9307,234022.7925
2008-02-20 15:20:00,9.58,9.61,9.58,9.6,178370.415,5.9245,5.9431,5.9245,5.9369,178370.415
2008-02-20 15:30:00,9.6,9.61,9.57,9.61,256647.3525,5.9369,5.9431,5.9183,5.9431,256647.3525
2008-02-20 15:40:00,9.61,9.63,9.59,9.62,379870.4025,5.9431,5.9554,5.9307,5.9492,379870.4025
2008-02-20 15:50:00,9.62,9.65,9.6,9.65,811858.095,5.9492,5.9678,5.9369,5.9678,811858.095
2008-02-21 09:30:00,9.75,9.8,9.74,9.79,491276.16,6.0296,6.0606,6.0234,6.0544,491276.16
2008-02-21 09:40:00,9.79,9.84,9.78,9.82,408656.115,6.0544,6.0853,6.0482,6.0729,408656.115
2008-02-21 09:50:00,9.81,9.82,9.79,9.8,270080.685,6.0667,6.0729,6.0544,6.0606,270080.685
2008-02-21 10:00:00,9.8,9.8,9.74,9.74,1204353.81,6.0606,6.0606,6.0234,6.0234,1204353.81
2008-02-21 10:10:00,9.74,9.78,9.74,9.77,428452.605,6.0234,6.0482,6.0234,6.042,428452.605
2008-02-21 10:20:00,9.77,9.79,9.74,9.77,448552.1025,6.042,6.0544,6.0234,6.042,448552.1025
2008-02-21 10:30:00,9.78,9.78,9.75,9.76,200691.9675,6.0482,6.0482,6.0296,6.0358,200691.9675
2008-02-21 10:40:00,9.75,9.76,9.73,9.76,273312.765,6.0296,6.0358,6.0173,6.0358,273312.765
2008-02-21 10:50:00,9.76,9.77,9.69,9.69,368558.1225,6.0358,6.042,5.9925,5.9925,368558.1225
2008-02-21 11:00:00,9.69,9.72,9.69,9.69,255839.3325,5.9925,6.0111,5.9925,5.9925,255839.3325
2008-02-21 11:10:00,9.7,9.71,9.68,9.7,133525.305,5.9987,6.0049,5.9863,5.9987,133525.305
2008-02-21 11:20:00,9.71,9.73,9.7,9.73,200994.975,6.0049,6.0173,5.9987,6.0173,200994.975
2008-02-21 11:30:00,9.72,9.76,9.72,9.74,86761.1475,6.0111,6.0358,6.0111,6.0234,86761.1475
2008-02-21 11:40:00,9.74,9.75,9.72,9.73,128172.1725,6.0234,6.0296,6.0111,6.0173,128172.1725
2008-02-21 11:50:00,9.72,9.73,9.71,9.71,194833.8225,6.0111,6.0173,6.0049,6.0049,194833.8225
2008-02-21 12:00:00,9.72,9.72,9.68,9.7,100093.4775,6.0111,6.0111,5.9863,5.9987,100093.4775
2008-02-21 12:10:00,9.69,9.7,9.67,9.68,377143.335,5.9925,5.9987,5.9802,5.9863,377143.335
2008-02-21 12:20:00,9.67,9.68,9.65,9.68,136151.37,5.9802,5.9863,5.9678,5.9863,136151.37
2008-02-21 12:30:00,9.68,9.68,9.66,9.67,69489.72,5.9863,5.9863,5.974,5.9802,69489.72
2008-02-21 12:40:00,9.67,9.7,9.67,9.67,454612.2525,5.9802,5.9987,5.9802,5.9802,454612.2525
2008-02-21 12:50:00,9.67,9.67,9.65,9.67,282402.99,5.9802,5.9802,5.9678,5.9802,282402.99
2008-02-21 13:00:00,9.68,9.68,9.63,9.64,248567.1525,5.9863,5.9863,5.9554,5.9616,248567.1525
2008-02-21 13:10:00,9.64,9.65,9.62,9.64,187662.645,5.9616,5.9678,5.9492,5.9616,187662.645
2008-02-21 13:20:00,9.63,9.64,9.6,9.61,383708.4975,5.9554,5.9616,5.9369,5.9431,383708.4975
2008-02-21 13:30:00,9.61,9.62,9.54,9.57,470974.6575,5.9431,5.9492,5.8998,5.9183,470974.6575
2008-02-21 13:40:00,9.57,9.59,9.56,9.57,195540.84,5.9183,5.9307,5.9121,5.9183,195540.84
2008-02-21 13:50:00,9.57,9.58,9.53,9.54,399969.9,5.9183,5.9245,5.8936,5.8998,399969.9
2008-02-21 14:00:00,9.55,9.57,9.54,9.57,364114.0125,5.9059,5.9183,5.8998,5.9183,364114.0125
2008-02-21 14:10:00,9.56,9.57,9.49,9.53,1462617.2025,5.9121,5.9183,5.8688,5.8936,1462617.2025
2008-02-21 14:20:00,9.53,9.55,9.51,9.53,1359594.6525,5.8936,5.9059,5.8812,5.8936,1359594.6525
2008-02-21 14:30:00,9.52,9.57,9.52,9.56,398252.8575,5.8874,5.9183,5.8874,5.9121,398252.8575
2008-02-21 14:40:00,9.56,9.56,9.51,9.51,631063.62,5.9121,5.9121,5.8812,5.8812,631063.62
2008-02-21 14:50:00,9.51,9.53,9.49,9.51,1081130.76,5.8812,5.8936,5.8688,5.8812,1081130.76
2008-02-21 15:00:00,9.51,9.52,9.48,9.49,624498.4575,5.8812,5.8874,5.8627,5.8688,624498.4575
2008-02-21 15:10:00,9.49,9.53,9.48,9.53,384718.5225,5.8688,5.8936,5.8627,5.8936,384718.5225
2008-02-21 15:20:00,9.53,9.57,9.52,9.55,701563.365,5.8936,5.9183,5.8874,5.9059,701563.365
2008-02-21 15:30:00,9.55,9.55,9.51,9.52,679645.8225,5.9059,5.9059,5.8812,5.8874,679645.8225
2008-02-21 15:40:00,9.52,9.52,9.49,9.52,649143.0675,5.8874,5.8874,5.8688,5.8874,649143.0675
2008-02-21 15:50:00,9.52,9.52,9.46,9.51,1294448.04,5.8874,5.8874,5.8503,5.8812,1294448.04
2008-02-22 09:30:00,9.53,9.63,9.53,9.56,230083.695,5.8936,5.9554,5.8936,5.9121,230083.695
2008-02-22 09:40:00,9.57,9.59,9.52,9.53,293715.27,5.9183,5.9307,5.8874,5.8936,293715.27
2008-02-22 09:50:00,9.53,9.55,9.52,9.52,118374.93,5.8936,5.9059,5.8874,5.8874,118374.93
2008-02-22 10:00:00,9.52,9.53,9.48,9.48,481579.92,5.8874,5.8936,5.8627,5.8627,481579.92
2008-02-22 10:10:00,9.48,9.48,9.43,9.45,272706.75,5.8627,5.8627,5.8317,5.8441,272706.75
2008-02-22 10:20:00,9.45,9.48,9.41,9.47,1040628.7575,5.8441,5.8627,5.8194,5.8565,1040628.7575
2008-02-22 10:30:00,9.48,9.48,9.4,9.4,575209.2375,5.8627,5.8627,5.8132,5.8132,575209.2375
2008-02-22 10:40:00,9.4,9.45,9.38,9.44,534505.23,5.8132,5.8441,5.8008,5.8379,534505.23
2008-02-22 10:50:00,9.44,9.46,9.41,9.43,349569.6525,5.8379,5.8503,5.8194,5.8317,349569.6525
2008-02-22 11:00:00,9.43,9.46,9.42,9.42,359164.89,5.8317,5.8503,5.8256,5.8256,359164.89
2008-02-22 11:10:00,9.42,9.46,9.4,9.44,614196.2025,5.8256,5.8503,5.8132,5.8379,614196.2025
2008-02-22 11:20:00,9.45,9.48,9.44,9.48,321591.96,5.8441,5.8627,5.8379,5.8627,321591.96
2008-02-22 11:30:00,9.48,9.48,9.47,9.48,228972.6675,5.8627,5.8627,5.8565,5.8627,228972.6675
2008-02-22 11:40:00,9.48,9.48,9.43,9.44,134636.3325,5.8627,5.8627,5.8317,5.8379,134636.3325
2008-02-22 11:50:00,9.44,9.46,9.43,9.44,88983.2025,5.8379,5.8503,5.8317,5.8379,88983.2025
2008-02-22 12:00:00,9.45,9.46,9.44,9.44,202611.015,5.8441,5.8503,5.8379,5.8379,202611.015
2008-02-22 12:10:00,9.44,9.45,9.41,9.42,232608.7575,5.8379,5.8441,5.8194,5.8256,232608.7575
2008-02-22 12:20:00,9.42,9.43,9.41,9.42,80802.0,5.8256,5.8317,5.8194,5.8256,80802.0
2008-02-22 12:30:00,9.42,9.44,9.41,9.43,179784.45,5.8256,5.8379,5.8194,5.8317,179784.45
2008-02-22 12:40:00,9.44,9.46,9.43,9.44,120697.9875,5.8379,5.8503,5.8317,5.8379,120697.9875
2008-02-22 12:50:00,9.44,9.45,9.42,9.42,97972.425,5.8379,5.8441,5.8256,5.8256,97972.425
2008-02-22 13:00:00,9.42,9.44,9.42,9.43,103022.55,5.8256,5.8379,5.8256,5.8317,103022.55
2008-02-22 13:10:00,9.43,9.45,9.41,9.44,964169.865,5.8317,5.8441,5.8194,5.8379,964169.865
2008-02-22 13:20:00,9.44,9.46,9.42,9.44,837613.7325,5.8379,5.8503,5.8256,5.8379,837613.7325
2008-02-22 13:30:00,9.44,9.44,9.41,9.42,341085.4425,5.8379,5.8379,5.8194,5.8256,341085.4425
2008-02-22 13:40:00,9.43,9.43,9.41,9.43,244224.045,5.8317,5.8317,5.8194,5.8317,244224.045
2008-02-22 13:50:00,9.43,9.45,9.42,9.42,124940.0925,5.8317,5.8441,5.8256,5.8256,124940.0925
2008-02-22 14:00:00,9.42,9.43,9.4,9.41,721258.8525,5.8256,5.8317,5.8132,5.8194,721258.8525
2008-02-22 14:10:00,9.42,9.44,9.41,9.43,251496.225,5.8256,5.8379,5.8194,5.8317,251496.225
2008-02-22 14:20:00,9.43,9.43,9.42,9.43,21109.5225,5.8317,5.8317,5.8256,5.8317,21109.5225
2008-02-22 14:30:00,9.42,9.46,9.42,9.45,122415.03,5.8256,5.8503,5.8256,5.8441,122415.03
2008-02-22 14:40:00,9.45,9.47,9.44,9.46,147564.6525,5.8441,5.8565,5.8379,5.8503,147564.6525
2008-02-22 14:50:00,9.46,9.48,9.45,9.47,98679.4425,5.8503,5.8627,5.8441,5.8565,98679.4425
2008-02-22 15:00:00,9.47,9.48,9.47,9.48,110900.745,5.8565,5.8627,5.8565,5.8627,110900.745
2008-02-22 15:10:00,9.48,9.48,9.42,9.43,266242.59,5.8627,5.8627,5.8256,5.8317,266242.59
2008-02-22 15:20:00,9.42,9.48,9.42,9.48,117162.9,5.8256,5.8627,5.8256,5.8627,117162.9
2008-02-22 15:30:00,9.48,9.58,9.48,9.58,606217.005,5.8627,5.9245,5.8627,5.9245,606217.005
2008-02-22 15:40:00,9.58,9.6,9.55,9.57,518344.83,5.9245,5.9369,5.9059,5.9183,518344.83
2008-02-22 15:50:00,9.57,9.61,9.55,9.6,591773.6475,5.9183,5.9431,5.9059,5.9369,591773.6475
2008-02-25 09:30:00,9.66,9.69,9.56,9.58,504911.4975,5.974,5.9925,5.9121,5.9245,504911.4975
2008-02-25 09:40:00,9.57,9.6,9.52,9.59,397545.84,5.9183,5.9369,5.8874,5.9307,397545.84
2008-02-25 09:50:00,9.58,9.59,9.56,9.59,244729.0575,5.9245,5.9307,5.9121,5.9307,244729.0575
2008-02-25 10:00:00,9.59,9.66,9.58,9.66,408252.105,5.9307,5.974,5.9245,5.974,408252.105
2008-02-25 10:10:00,9.66,9.71,9.65,9.65,463904.4825,5.974,6.0049,5.9678,5.9678,463904.4825
2008-02-25 10:20:00,9.66,9.71,9.65,9.7,299371.41,5.974,6.0049,5.9678,5.9987,299371.41
2008-02-25 10:30:00,9.71,9.72,9.67,9.67,441178.92,6.0049,6.0111,5.9802,5.9802,441178.92
2008-02-25 10:40:00,9.67,9.69,9.66,9.67,234729.81,5.9802,5.9925,5.974,5.9802,234729.81
2008-02-25 10:50:00,9.68,9.69,9.66,9.67,302603.49,5.9863,5.9925,5.974,5.9802,302603.49
2008-02-25 11:00:00,9.67,9.67,9.63,9.64,291998.2275,5.9802,5.9802,5.9554,5.9616,291998.2275
2008-02-25 11:10:00,9.64,9.66,9.63,9.64,150190.7175,5.9616,5.974,5.9554,5.9616,150190.7175
2008-02-25 11:20:00,9.64,9.68,9.63,9.68,650456.1,5.9616,5.9863,5.9554,5.9863,650456.1
2008-02-25 11:30:00,9.67,9.69,9.66,9.67,206550.1125,5.9802,5.9925,5.974,5.9802,206550.1125
2008-02-25 11:40:00,9.67,9.69,9.66,9.68,101204.505,5.9802,5.9925,5.974,5.9863,101204.505
2008-02-25 11:50:00,9.69,9.69,9.66,9.67,290079.18,5.9925,5.9925,5.974,5.9802,290079.18
2008-02-25 12:00:00,9.68,9.68,9.66,9.68,270787.7025,5.9863,5.9863,5.974,5.9863,270787.7025
2008-02-25 12:10:00,9.67,9.69,9.65,9.65,246345.0975,5.9802,5.9925,5.9678,5.9678,246345.0975
2008-02-25 12:20:00,9.65,9.66,9.64,9.64,942959.34,5.9678,5.974,5.9616,5.9616,942959.34
2008-02-25 12:30:00,9.64,9.64,9.62,9.62,140393.475,5.9616,5.9616,5.9492,5.9492,140393.475
2008-02-25 12:40:00,9.63,9.66,9.62,9.66,262404.495,5.9554,5.974,5.9492,5.974,262404.495
2008-02-25 12:50:00,9.66,9.66,9.64,9.64,73125.81,5.974,5.974,5.9616,5.9616,73125.81
2008-02-25 13:00:00,9.64,9.66,9.62,9.65,153018.7875,5.9616,5.974,5.9492,5.9678,153018.7875
2008-02-25 13:10:00,9.65,9.65,9.63,9.63,51107.265,5.9678,5.9678,5.9554,5.9554,51107.265
2008-02-25 13:20:00,9.64,9.64,9.61,9.62,107365.6575,5.9616,5.9616,5.9431,5.9492,107365.6575
2008-02-25 13:30:00,9.62,9.64,9.58,9.58,290685.195,5.9492,5.9616,5.9245,5.9245,290685.195
2008-02-25 13:40:00,9.58,9.62,9.58,9.61,239274.9225,5.9245,5.9492,5.9245,5.9431,239274.9225
2008-02-25 13:50:00,9.61,9.64,9.6,9.63,190086.705,5.9431,5.9616,5.9369,5.9554,190086.705
2008-02-25 14:00:00,9.63,9.63,9.61,9.63,106961.6475,5.9554,5.9554,5.9431,5.9554,106961.6475
2008-02-25 14:10:00,9.62,9.65,9.62,9.62,78781.95,5.9492,5.9678,5.9492,5.9492,78781.95
2008-02-25 14:20:00,9.63,9.71,9.61,9.71,374517.27,5.9554,6.0049,5.9431,6.0049,374517.27
2008-02-25 14:30:00,9.7,9.74,9.67,9.71,530465.13,5.9987,6.0234,5.9802,6.0049,530465.13
2008-02-25 14:40:00,9.7,9.71,9.63,9.66,221296.4775,5.9987,6.0049,5.9554,5.974,221296.4775
2008-02-25 14:50:00,9.66,9.7,9.65,9.69,199176.93,5.974,5.9987,5.9678,5.9925,199176.93
2008-02-25 15:00:00,9.69,9.72,9.68,9.68,635002.7175,5.9925,6.0111,5.9863,5.9863,635002.7175
2008-02-25 15:10:00,9.68,9.71,9.65,9.7,410676.165,5.9863,6.0049,5.9678,5.9987,410676.165
2008-02-25 15:20:00,9.69,9.75,9.68,9.75,296543.34,5.9925,6.0296,5.9863,6.0296,296543.34
2008-02-25 15:30:00,9.75,9.78,9.74,9.76,563290.9425,6.0296,6.0482,6.0234,6.0358,563290.9425
2008-02-25 15:40:00,9.76,9.78,9.71,9.75,1399894.65,6.0358,6.0482,6.0049,6.0296,1399894.65
2008-02-25 15:50:00,9.75,9.8,9.74,9.78,638234.7975,6.0296,6.0606,6.0234,6.0482,638234.7975
2008-02-26 09:30:00,9.83,9.84,9.74,9.81,536323.275,6.0791,6.0853,6.0234,6.0667,536323.275
2008-02-26 09:40:00,9.82,9.85,9.81,9.85,272706.75,6.0729,6.0915,6.0667,6.0915,272706.75
2008-02-26 09:50:00,9.85,9.86,9.83,9.85,248365.1475,6.0915,6.0977,6.0791,6.0915,248365.1475
2008-02-26 10:00:00,9.85,9.85,9.8,9.85,734793.1875,6.0915,6.0915,6.0606,6.0915,734793.1875
2008-02-26 10:10:00,9.85,9.86,9.83,9.84,365831.055,6.0915,6.0977,6.0791,6.0853,365831.055
2008-02-26 10:20:00,9.84,9.85,9.82,9.83,191500.74,6.0853,6.0915,6.0729,6.0791,191500.74
2008-02-26 10:30:00,9.83,9.86,9.82,9.84,288362.1375,6.0791,6.0977,6.0729,6.0853,288362.1375
2008-02-26 10:40:00,9.84,9.87,9.82,9.87,379769.4,6.0853,6.1038,6.0729,6.1038,379769.4
2008-02-26 10:50:00,9.86,9.93,9.86,9.88,756508.725,6.0977,6.1409,6.0977,6.11,756508.725
2008-02-26 11:00:00,9.88,9.91,9.85,9.88,449461.125,6.11,6.1286,6.0915,6.11,449461.125
2008-02-26 11:10:00,9.88,9.89,9.86,9.89,284423.04,6.11,6.1162,6.0977,6.1162,284423.04
2008-02-26 11:20:00,9.89,9.92,9.88,9.89,183723.5475,6.1162,6.1348,6.11,6.1162,183723.5475
2008-02-26 11:30:00,9.9,9.95,9.89,9.94,418554.36,6.1224,6.1533,6.1162,6.1471,418554.36
2008-02-26 11:40:00,9.94,9.95,9.92,9.95,261495.4725,6.1471,6.1533,6.1348,6.1533,261495.4725
2008-02-26 11:50:00,9.94,9.97,9.94,9.97,269777.6775,6.1471,6.1657,6.1471,6.1657,269777.6775
2008-02-26 12:00:00,9.96,10.04,9.95,10.02,718531.785,6.1595,6.209,6.1533,6.1966,718531.785
2008-02-26 12:10:00,10.03,10.04,9.99,10.01,407646.09,6.2028,6.209,6.1781,6.1904,407646.09
2008-02-26 12:20:00,10.01,10.09,10.0,10.05,1135066.095,6.1904,6.2399,6.1842,6.2152,1135066.095
2008-02-26 12:30:00,10.06,10.07,10.02,10.04,416534.31,6.2213,6.2275,6.1966,6.209,416534.31
2008-02-26 12:40:00,10.04,10.04,10.02,10.03,193116.78,6.209,6.209,6.1966,6.2028,193116.78
2008-02-26 12:50:00,10.03,10.04,9.99,10.03,403504.9875,6.2028,6.209,6.1781,6.2028,403504.9875
2008-02-26 13:00:00,10.03,10.06,10.03,10.05,290382.1875,6.2028,6.2213,6.2028,6.2152,290382.1875
2008-02-26 13:10:00,10.05,10.07,10.04,10.06,122415.03,6.2152,6.2275,6.209,6.2213,122415.03
2008-02-26 13:20:00,10.06,10.06,10.02,10.03,127465.155,6.2213,6.2213,6.1966,6.2028,127465.155
2008-02-26 13:30:00,10.03,10.04,10.02,10.04,212610.2625,6.2028,6.209,6.1966,6.209,212610.2625
2008-02-26 13:40:00,10.03,10.05,10.02,10.04,204126.0525,6.2028,6.2152,6.1966,6.209,204126.0525
2008-02-26 13:50:00,10.04,10.06,10.02,10.02,163119.0375,6.209,6.2213,6.1966,6.1966,163119.0375
2008-02-26 14:00:00,10.02,10.04,10.01,10.02,101810.52,6.1966,6.209,6.1904,6.1966,101810.52
2008-02-26 14:10:00,10.03,10.04,10.01,10.03,281897.9775,6.2028,6.209,6.1904,6.2028,281897.9775
2008-02-26 14:20:00,10.02,10.03,10.02,10.03,221296.4775,6.1966,6.2028,6.1966,6.2028,221296.4775
2008-02-26 14:30:00,10.03,10.08,10.02,10.05,546726.5325,6.2028,6.2337,6.1966,6.2152,546726.5325
2008-02-26 14:40:00,10.06,10.06,10.03,10.06,193217.7825,6.2213,6.2213,6.2028,6.2213,193217.7825
2008-02-26 14:50:00,10.06,10.08,10.05,10.07,325733.0625,6.2213,6.2337,6.2152,6.2275,325733.0625
2008-02-26 15:00:00,10.07,10.07,10.0,10.01,235840.8375,6.2275,6.2275,6.1842,6.1904,235840.8375
2008-02-26 15:10:00,10.01,10.02,9.97,9.98,604297.9575,6.1904,6.1966,6.1657,6.1719,604297.9575
2008-02-26 15:20:00,9.99,10.01,9.96,10.0,529354.1025,6.1781,6.1904,6.1595,6.1842,529354.1025
2008-02-26 15:30:00,10.01,10.04,9.98,9.98,888518.9925,6.1904,6.209,6.1719,6.1719,888518.9925
2008-02-26 15:40:00,9.98,10.0,9.97,9.99,380476.4175,6.1719,6.1842,6.1657,6.1781,380476.4175
2008-02-26 15:50:00,10.0,10.07,9.99,10.04,1224352.305,6.1842,6.2275,6.1781,6.209,1224352.305
2008-02-27 09:30:00,9.91,10.09,9.91,10.0,488953.1025,6.1286,6.2399,6.1286,6.1842,488953.1025
2008-02-27 09:40:00,10.0,10.02,9.97,10.0,735298.2,6.1842,6.1966,6.1657,6.1842,735298.2
2008-02-27 09:50:00,10.0,10.01,9.98,9.98,333308.25,6.1842,6.1904,6.1719,6.1719,333308.25
2008-02-27 10:00:00,9.98,9.99,9.95,9.97,338560.38,6.1719,6.1781,6.1533,6.1657,338560.38
2008-02-27 10:10:00,9.97,10.02,9.96,10.01,656112.24,6.1657,6.1966,6.1595,6.1904,656112.24
2008-02-27 10:20:00,10.0,10.01,9.98,9.98,366134.0625,6.1842,6.1904,6.1719,6.1719,366134.0625
2008-02-27 10:30:00,9.98,10.06,9.97,10.05,336136.32,6.1719,6.2213,6.1657,6.2152,336136.32
2008-02-27 10:40:00,10.04,10.18,10.04,10.16,681261.8625,6.209,6.2956,6.209,6.2832,681261.8625
2008-02-27 10:50:00,10.16,10.18,10.11,10.13,403908.9975,6.2832,6.2956,6.2523,6.2646,403908.9975
2008-02-27 11:00:00,10.13,10.17,10.12,10.15,241092.9675,6.2646,6.2894,6.2584,6.277,241092.9675
2008-02-27 11:10:00,10.15,10.2,10.13,10.19,459056.3625,6.277,6.3079,6.2646,6.3017,459056.3625
2008-02-27 11:20:00,10.19,10.2,10.14,10.15,390879.675,6.3017,6.3079,6.2708,6.277,390879.675
2008-02-27 11:30:00,10.15,10.17,10.15,10.17,192611.7675,6.277,6.2894,6.277,6.2894,192611.7675
2008-02-27 11:40:00,10.17,10.2,10.16,10.19,157765.905,6.2894,6.3079,6.2832,6.3017,157765.905
2008-02-27 11:50:00,10.18,10.19,10.16,10.16,330379.1775,6.2956,6.3017,6.2832,6.2832,330379.1775
2008-02-27 12:00:00,10.16,10.17,10.13,10.13,190894.725,6.2832,6.2894,6.2646,6.2646,190894.725
2008-02-27 12:10:00,10.14,10.16,10.12,10.12,196651.8675,6.2708,6.2832,6.2584,6.2584,196651.8675
2008-02-27 12:20:00,10.13,10.13,10.1,10.11,101103.5025,6.2646,6.2646,6.2461,6.2523,101103.5025
2008-02-27 12:30:00,10.11,10.13,10.09,10.12,214024.2975,6.2523,6.2646,6.2399,6.2584,214024.2975
2008-02-27 12:40:00,10.12,10.14,10.1,10.11,118475.9325,6.2584,6.2708,6.2461,6.2523,118475.9325
2008-02-27 12:50:00,10.1,10.11,10.07,10.1,324925.0425,6.2461,6.2523,6.2275,6.2461,324925.0425
2008-02-27 13:00:00,10.1,10.13,10.09,10.1,299977.425,6.2461,6.2646,6.2399,6.2461,299977.425
2008-02-27 13:10:00,10.1,10.11,10.08,10.08,268666.65,6.2461,6.2523,6.2337,6.2337,268666.65
2008-02-27 13:20:00,10.08,10.09,10.07,10.08,153725.805,6.2337,6.2399,6.2275,6.2337,153725.805
2008-02-27 13:30:00,10.09,10.12,10.08,10.09,518849.8425,6.2399,6.2584,6.2337,6.2399,518849.8425
2008-02-27 13:40:00,10.1,10.1,10.05,10.07,158270.9175,6.2461,6.2461,6.2152,6.2275,158270.9175
2008-02-27 13:50:00,10.07,10.09,10.07,10.09,260889.4575,6.2275,6.2399,6.2275,6.2399,260889.4575
2008-02-27 14:00:00,10.08,10.09,10.01,10.02,277049.8575,6.2337,6.2399,6.1904,6.1966,277049.8575
2008-02-27 14:10:00,10.02,10.03,10.01,10.03,128475.18,6.1966,6.2028,6.1904,6.2028,128475.18
2008-02-27 14:20:00,10.02,10.02,9.96,9.98,244224.045,6.1966,6.1966,6.1595,6.1719,244224.045
2008-02-27 14:30:00,9.99,10.01,9.98,10.0,225235.575,6.1781,6.1904,6.1719,6.1842,225235.575
2008-02-27 14:40:00,10.01,10.06,10.0,10.04,179683.4475,6.1904,6.2213,6.1842,6.209,179683.4475
2008-02-27 14:50:00,10.04,10.05,10.01,10.05,263717.5275,6.209,6.2152,6.1904,6.2152,263717.5275
2008-02-27 15:00:00,10.05,10.06,10.03,10.04,281089.9575,6.2152,6.2213,6.2028,6.209,281089.9575
2008-02-27 15:10:00,10.03,10.07,10.03,10.05,216044.3475,6.2028,6.2275,6.2028,6.2152,216044.3475
2008-02-27 15:20:00,10.06,10.08,10.04,10.07,379668.3975,6.2213,6.2337,6.209,6.2275,379668.3975
2008-02-27 15:30:00,10.07,10.1,10.05,10.1,532182.1725,6.2275,6.2461,6.2152,6.2461,532182.1725
2008-02-27 15:40:00,10.09,10.12,10.07,10.09,1150519.4775,6.2399,6.2584,6.2275,6.2399,1150519.4775
2008-02-27 15:50:00,10.09,10.15,10.08,10.14,996995.6775,6.2399,6.277,6.2337,6.2708,996995.6775
2008-02-28 09:30:00,10.05,10.1,10.01,10.08,299270.4075,6.2152,6.2461,6.1904,6.2337,299270.4075
2008-02-28 09:40:00,10.08,10.11,10.01,10.05,324521.0325,6.2337,6.2523,6.1904,6.2152,324521.0325
2008-02-28 09:50:00,10.04,10.09,10.02,10.05,337853.3625,6.209,6.2399,6.1966,6.2152,337853.3625
2008-02-28 10:00:00,10.06,10.06,9.97,9.97,529455.105,6.2213,6.2213,6.1657,6.1657,529455.105
2008-02-28 10:10:00,9.98,10.06,9.97,10.04,513294.705,6.1719,6.2213,6.1657,6.209,513294.705
2008-02-28 10:20:00,10.04,10.08,10.01,10.08,553392.6975,6.209,6.2337,6.1904,6.2337,553392.6975
2008-02-28 10:30:00,10.08,10.08,10.05,10.08,165341.0925,6.2337,6.2337,6.2152,6.2337,165341.0925
2008-02-28 10:40:00,10.08,10.1,10.06,10.06,399666.8925,6.2337,6.2461,6.2213,6.2213,399666.8925
2008-02-28 10:50:00,10.06,10.08,10.05,10.07,385324.5375,6.2213,6.2337,6.2152,6.2275,385324.5375
2008-02-28 11:00:00,10.08,10.08,10.0,10.01,548342.5725,6.2337,6.2337,6.1842,6.1904,548342.5725
2008-02-28 11:10:00,10.01,10.03,9.99,10.0,332500.23,6.1904,6.2028,6.1781,6.1842,332500.23
2008-02-28 11:20:00,10.01,10.01,9.95,9.99,413302.23,6.1904,6.1904,6.1533,6.1781,413302.23
2008-02-28 11:30:00,9.98,9.99,9.96,9.98,303411.51,6.1719,6.1781,6.1595,6.1719,303411.51
2008-02-28 11:40:00,9.98,9.98,9.95,9.96,230891.715,6.1719,6.1719,6.1533,6.1595,230891.715
2008-02-28 11:50:00,9.96,9.97,9.93,9.97,288766.1475,6.1595,6.1657,6.1409,6.1657,288766.1475
2008-02-28 12:00:00,9.97,9.97,9.93,9.94,213216.2775,6.1657,6.1657,6.1409,6.1471,213216.2775
2008-02-28 12:10:00,9.95,9.95,9.92,9.92,205439.085,6.1533,6.1533,6.1348,6.1348,205439.085
2008-02-28 12:20:00,9.91,9.95,9.91,9.94,254425.2975,6.1286,6.1533,6.1286,6.1471,254425.2975
2008-02-28 12:30:00,9.95,9.98,9.94,9.98,341590.455,6.1533,6.1719,6.1471,6.1719,341590.455
2008-02-28 12:40:00,9.98,9.98,9.96,9.98,201095.9775,6.1719,6.1719,6.1595,6.1719,201095.9775
2008-02-28 12:50:00,9.97,9.98,9.96,9.96,193621.7925,6.1657,6.1719,6.1595,6.1595,193621.7925
2008-02-28 13:00:00,9.96,9.98,9.94,9.98,272706.75,6.1595,6.1719,6.1471,6.1719,272706.75
2008-02-28 13:10:00,9.98,9.99,9.95,9.95,275433.8175,6.1719,6.1781,6.1533,6.1533,275433.8175
2008-02-28 13:20:00,9.95,9.97,9.91,9.91,1173144.0375,6.1533,6.1657,6.1286,6.1286,1173144.0375
2008-02-28 13:30:00,9.91,9.94,9.91,9.93,355528.8,6.1286,6.1471,6.1286,6.1409,355528.8
2008-02-28 13:40:00,9.93,9.94,9.91,9.94,127162.1475,6.1409,6.1471,6.1286,6.1471,127162.1475
2008-02-28 13:50:00,9.94,9.95,9.93,9.95,137565.405,6.1471,6.1533,6.1409,6.1533,137565.405
2008-02-28 14:00:00,9.95,9.95,9.92,9.93,141908.5125,6.1533,6.1533,6.1348,6.1409,141908.5125
2008-02-28 14:10:00,9.93,9.97,9.92,9.97,236951.865,6.1409,6.1657,6.1348,6.1657,236951.865
2008-02-28 14:20:00,9.97,10.01,9.96,9.97,433199.7225,6.1657,6.1904,6.1595,6.1657,433199.7225
2008-02-28 14:30:00,9.97,9.98,9.95,9.98,482589.945,6.1657,6.1719,6.1533,6.1719,482589.945
2008-02-28 14:40:00,9.98,9.99,9.96,9.97,193217.7825,6.1719,6.1781,6.1595,6.1657,193217.7825
2008-02-28 14:50:00,9.97,10.0,9.97,10.0,274120.785,6.1657,6.1842,6.1657,6.1842,274120.785
2008-02-28 15:00:00,10.0,10.0,9.94,9.96,282705.9975,6.1842,6.1842,6.1471,6.1595,282705.9975
2008-02-28 15:10:00,9.95,9.96,9.92,9.93,117768.915,6.1533,6.1595,6.1348,6.1409,117768.915
2008-02-28 15:20:00,9.94,9.96,9.92,9.94,434007.7425,6.1471,6.1595,6.1348,6.1471,434007.7425
2008-02-28 15:30:00,9.94,9.95,9.93,9.95,147665.655,6.1471,6.1533,6.1409,6.1533,147665.655
2008-02-28 15:40:00,9.95,9.96,9.93,9.95,464409.495,6.1533,6.1595,6.1409,6.1533,464409.495
2008-02-28 15:50:00,9.95,9.96,9.93,9.93,498144.33,6.1533,6.1595,6.1409,6.1409,498144.33
2008-02-29 09:30:00,9.81,9.88,9.81,9.87,192106.755,6.0667,6.11,6.0667,6.1038,192106.755
2008-02-29 09:40:00,9.86,9.87,9.79,9.81,385627.545,6.0977,6.1038,6.0544,6.0667,385627.545
2008-02-29 09:50:00,9.8,9.82,9.79,9.8,691665.12,6.0606,6.0729,6.0544,6.0606,691665.12
2008-02-29 10:00:00,9.8,9.82,9.76,9.76,360881.9325,6.0606,6.0729,6.0358,6.0358,360881.9325
2008-02-29 10:10:00,9.76,9.76,9.68,9.72,441986.94,6.0358,6.0358,5.9863,6.0111,441986.94
2008-02-29 10:20:00,9.72,9.73,9.66,9.67,512385.6825,6.0111,6.0173,5.974,5.9802,512385.6825
2008-02-29 10:30:00,9.68,9.68,9.64,9.66,266949.6075,5.9863,5.9863,5.9616,5.974,266949.6075
2008-02-29 10:40:00,9.66,9.72,9.66,9.7,454814.2575,5.974,6.0111,5.974,5.9987,454814.2575
2008-02-29 10:50:00,9.69,9.76,9.68,9.76,232810.7625,5.9925,6.0358,5.9863,6.0358,232810.7625
2008-02-29 11:00:00,9.75,9.78,9.73,9.78,212206.2525,6.0296,6.0482,6.0173,6.0482,212206.2525
2008-02-29 11:10:00,9.79,9.8,9.74,9.78,300684.4425,6.0544,6.0606,6.0234,6.0482,300684.4425
2008-02-29 11:20:00,9.78,9.78,9.71,9.72,464005.485,6.0482,6.0482,6.0049,6.0111,464005.485
2008-02-29 11:30:00,9.71,9.75,9.7,9.71,212610.2625,6.0049,6.0296,5.9987,6.0049,212610.2625
2008-02-29 11:40:00,9.71,9.74,9.7,9.7,239577.93,6.0049,6.0234,5.9987,5.9987,239577.93
2008-02-29 11:50:00,9.7,9.73,9.69,9.71,113223.8025,5.9987,6.0173,5.9925,6.0049,113223.8025
2008-02-29 12:00:00,9.71,9.73,9.7,9.73,99386.46,6.0049,6.0173,5.9987,6.0173,99386.46
2008-02-29 12:10:00,9.73,9.75,9.7,9.73,241799.985,6.0173,6.0296,5.9987,6.0173,241799.985
2008-02-29 12:20:00,9.74,9.8,9.74,9.79,165038.085,6.0234,6.0606,6.0234,6.0544,165038.085
2008-02-29 12:30:00,9.79,9.8,9.77,9.78,118980.945,6.0544,6.0606,6.042,6.0482,118980.945
2008-02-29 12:40:00,9.78,9.79,9.76,9.78,116152.875,6.0482,6.0544,6.0358,6.0482,116152.875
2008-02-29 12:50:00,9.78,9.79,9.77,9.78,101911.5225,6.0482,6.0544,6.042,6.0482,101911.5225
2008-02-29 13:00:00,9.78,9.82,9.77,9.78,256647.3525,6.0482,6.0729,6.042,6.0482,256647.3525
2008-02-29 13:10:00,9.78,9.78,9.74,9.76,212610.2625,6.0482,6.0482,6.0234,6.0358,212610.2625
2008-02-29 13:20:00,9.76,9.78,9.75,9.77,86458.14,6.0358,6.0482,6.0296,6.042,86458.14
2008-02-29 13:30:00,9.77,9.77,9.69,9.72,169785.2025,6.042,6.042,5.9925,6.0111,169785.2025
2008-02-29 13:40:00,9.72,9.74,9.71,9.73,143322.5475,6.0111,6.0234,6.0049,6.0173,143322.5475
2008-02-29 13:50:00,9.72,9.73,9.71,9.71,80094.9825,6.0111,6.0173,6.0049,6.0049,80094.9825
2008-02-29 14:00:00,9.71,9.71,9.68,9.69,107264.655,6.0049,6.0049,5.9863,5.9925,107264.655
2008-02-29 14:10:00,9.69,9.71,9.68,9.69,143221.545,5.9925,6.0049,5.9863,5.9925,143221.545
2008-02-29 14:20:00,9.69,9.71,9.68,9.69,79589.97,5.9925,6.0049,5.9863,5.9925,79589.97
2008-02-29 14:30:00,9.69,9.69,9.66,9.67,243214.02,5.9925,5.9925,5.974,5.9802,243214.02
2008-02-29 14:40:00,9.67,9.71,9.67,9.71,126556.1325,5.9802,6.0049,5.9802,6.0049,126556.1325
2008-02-29 14:50:00,9.71,9.73,9.7,9.71,75145.86,6.0049,6.0173,5.9987,6.0049,75145.86
2008-02-29 15:00:00,9.71,9.71,9.68,9.69,87670.17,6.0049,6.0049,5.9863,5.9925,87670.17
2008-02-29 15:10:00,9.68,9.69,9.67,9.68,53834.3325,5.9863,5.9925,5.9802,5.9863,53834.3325
2008-02-29 15:20:00,9.68,9.72,9.67,9.69,295129.305,5.9863,6.0111,5.9802,5.9925,295129.305
2008-02-29 15:30:00,9.69,9.7,9.67,9.68,132111.27,5.9925,5.9987,5.9802,5.9863,132111.27
2008-02-29 15:40:00,9.68,9.68,9.66,9.68,203318.0325,5.9863,5.9863,5.974,5.9863,203318.0325
2008-02-29 15:50:00,9.67,9.68,9.62,9.65,806605.965,5.9802,5.9863,5.9492,5.9678,806605.965
2008-03-03 09:30:00,9.73,9.73,9.55,9.58,511779.6675,6.0173,6.0173,5.9059,5.9245,511779.6675
2008-03-03 09:40:00,9.57,9.58,9.48,9.49,579047.3325,5.9183,5.9245,5.8627,5.8688,579047.3325
2008-03-03 09:50:00,9.49,9.53,9.49,9.5,421079.4225,5.8688,5.8936,5.8688,5.875,421079.4225
2008-03-03 10:00:00,9.5,9.55,9.5,9.54,831250.575,5.875,5.9059,5.875,5.8998,831250.575
2008-03-03 10:10:00,9.54,9.58,9.52,9.58,400676.9175,5.8998,5.9245,5.8874,5.9245,400676.9175
2008-03-03 10:20:00,9.58,9.59,9.55,9.59,942555.33,5.9245,5.9307,5.9059,5.9307,942555.33
2008-03-03 10:30:00,9.59,9.59,9.53,9.53,408959.1225,5.9307,5.9307,5.8936,5.8936,408959.1225
2008-03-03 10:40:00,9.53,9.54,9.5,9.51,423200.475,5.8936,5.8998,5.875,5.8812,423200.475
2008-03-03 10:50:00,9.51,9.52,9.47,9.49,313814.7675,5.8812,5.8874,5.8565,5.8688,313814.7675
2008-03-03 11:00:00,9.49,9.49,9.46,9.47,382496.4675,5.8688,5.8688,5.8503,5.8565,382496.4675
2008-03-03 11:10:00,9.47,9.47,9.42,9.43,602479.9125,5.8565,5.8565,5.8256,5.8317,602479.9125
2008-03-03 11:20:00,9.44,9.48,9.42,9.46,439562.88,5.8379,5.8627,5.8256,5.8503,439562.88
2008-03-03 11:30:00,9.46,9.5,9.46,9.48,230891.715,5.8503,5.875,5.8503,5.8627,230891.715
2008-03-03 11:40:00,9.48,9.49,9.47,9.48,239880.9375,5.8627,5.8688,5.8565,5.8627,239880.9375
2008-03-03 11:50:00,9.49,9.61,9.48,9.58,325632.06,5.8688,5.9431,5.8627,5.9245,325632.06
2008-03-03 12:00:00,9.58,9.58,9.53,9.55,194025.8025,5.9245,5.9245,5.8936,5.9059,194025.8025
2008-03-03 12:10:00,9.55,9.55,9.5,9.54,230487.705,5.9059,5.9059,5.875,5.8998,230487.705
2008-03-03 12:20:00,9.53,9.63,9.53,9.62,266747.6025,5.8936,5.9554,5.8936,5.9492,266747.6025
2008-03-03 12:30:00,9.62,9.65,9.59,9.61,337247.3475,5.9492,5.9678,5.9307,5.9431,337247.3475
2008-03-03 12:40:00,9.61,9.64,9.54,9.58,205237.08,5.9431,5.9616,5.8998,5.9245,205237.08
2008-03-03 12:50:00,9.57,9.58,9.52,9.56,192207.7575,5.9183,5.9245,5.8874,5.9121,192207.7575
2008-03-03 13:00:00,9.55,9.59,9.55,9.58,141706.5075,5.9059,5.9307,5.9059,5.9245,141706.5075
2008-03-03 13:10:00,9.58,9.59,9.53,9.53,201903.9975,5.9245,5.9307,5.8936,5.8936,201903.9975
2008-03-03 13:20:00,9.53,9.57,9.52,9.56,205641.09,5.8936,5.9183,5.8874,5.9121,205641.09
2008-03-03 13:30:00,9.57,9.58,9.53,9.55,780143.31,5.9183,5.9245,5.8936,5.9059,780143.31
2008-03-03 13:40:00,9.55,9.59,9.54,9.57,142009.515,5.9059,5.9307,5.8998,5.9183,142009.515
2008-03-03 13:50:00,9.58,9.58,9.53,9.53,277453.8675,5.9245,5.9245,5.8936,5.8936,277453.8675
2008-03-03 14:00:00,9.53,9.54,9.49,9.5,347347.5975,5.8936,5.8998,5.8688,5.875,347347.5975
2008-03-03 14:10:00,9.51,9.54,9.46,9.46,348761.6325,5.8812,5.8998,5.8503,5.8503,348761.6325
2008-03-03 14:20:00,9.46,9.48,9.43,9.46,255738.33,5.8503,5.8627,5.8317,5.8503,255738.33
2008-03-03 14:30:00,9.46,9.49,9.45,9.45,396131.805,5.8503,5.8688,5.8441,5.8441,396131.805
2008-03-03 14:40:00,9.45,9.48,9.44,9.44,541171.395,5.8441,5.8627,5.8379,5.8379,541171.395
2008-03-03 14:50:00,9.44,9.44,9.41,9.44,368356.1175,5.8379,5.8379,5.8194,5.8379,368356.1175
2008-03-03 15:00:00,9.44,9.46,9.42,9.43,341994.465,5.8379,5.8503,5.8256,5.8317,341994.465
2008-03-03 15:10:00,9.44,9.51,9.44,9.5,320177.925,5.8379,5.8812,5.8379,5.875,320177.925
2008-03-03 15:20:00,9.5,9.51,9.48,9.51,429765.6375,5.875,5.8812,5.8627,5.8812,429765.6375
2008-03-03 15:30:00,9.5,9.55,9.5,9.51,300684.4425,5.875,5.9059,5.875,5.8812,300684.4425
2008-03-03 15:40:00,9.51,9.54,9.5,9.52,543090.4425,5.8812,5.8998,5.875,5.8874,543090.4425
2008-03-03 15:50:00,9.52,9.56,9.5,9.55,309572.6625,5.8874,5.9121,5.875,5.9059,309572.6625
2008-03-04 09:30:00,9.77,9.89,9.75,9.83,1711790.37,6.042,6.1162,6.0296,6.0791,1711790.37
2008-03-04 09:40:00,9.84,9.92,9.78,9.8,1609373.835,6.0853,6.1348,6.0482,6.0606,1609373.835
2008-03-04 09:50:00,9.8,9.84,9.78,9.84,502386.435,6.0606,6.0853,6.0482,6.0853,502386.435
2008-03-04 10:00:00,9.84,9.86,9.8,9.8,907608.465,6.0853,6.0977,6.0606,6.0606,907608.465
2008-03-04 10:10:00,9.81,9.87,9.8,9.87,736005.2175,6.0667,6.1038,6.0606,6.1038,736005.2175
2008-03-04 10:20:00,9.87,9.9,9.85,9.86,680756.85,6.1038,6.1224,6.0915,6.0977,680756.85
2008-03-04 10:30:00,9.85,9.85,9.8,9.81,597833.7975,6.0915,6.0915,6.0606,6.0667,597833.7975
2008-03-04 10:40:00,9.82,9.82,9.77,9.79,569553.0975,6.0729,6.0729,6.042,6.0544,569553.0975
2008-03-04 10:50:00,9.78,9.81,9.78,9.78,409161.1275,6.0482,6.0667,6.0482,6.0482,409161.1275
2008-03-04 11:00:00,9.78,9.79,9.75,9.76,569553.0975,6.0482,6.0544,6.0296,6.0358,569553.0975
2008-03-04 11:10:00,9.76,9.82,9.74,9.82,330379.1775,6.0358,6.0729,6.0234,6.0729,330379.1775
2008-03-04 11:20:00,9.81,9.82,9.79,9.81,336035.3175,6.0667,6.0729,6.0544,6.0667,336035.3175
2008-03-04 11:30:00,9.82,9.82,9.78,9.79,523293.9525,6.0729,6.0729,6.0482,6.0544,523293.9525
2008-03-04 11:40:00,9.79,9.79,9.75,9.75,510466.635,6.0544,6.0544,6.0296,6.0296,510466.635
2008-03-04 11:50:00,9.75,9.77,9.73,9.75,582683.4225,6.0296,6.042,6.0173,6.0296,582683.4225
2008-03-04 12:00:00,9.75,9.77,9.72,9.74,1228796.415,6.0296,6.042,6.0111,6.0234,1228796.415
2008-03-04 12:10:00,9.75,9.77,9.73,9.73,407848.095,6.0296,6.042,6.0173,6.0173,407848.095
2008-03-04 12:20:00,9.74,9.74,9.72,9.74,320076.9225,6.0234,6.0234,6.0111,6.0234,320076.9225
2008-03-04 12:30:00,9.74,9.77,9.73,9.74,478953.855,6.0234,6.042,6.0173,6.0234,478953.855
2008-03-04 12:40:00,9.75,9.76,9.74,9.76,158674.9275,6.0296,6.0358,6.0234,6.0358,158674.9275
2008-03-04 12:50:00,9.76,9.76,9.7,9.71,693988.1775,6.0358,6.0358,5.9987,6.0049,693988.1775
2008-03-04 13:00:00,9.7,9.73,9.7,9.72,242810.01,5.9987,6.0173,5.9987,6.0111,242810.01
2008-03-04 13:10:00,9.72,9.73,9.71,9.72,324723.0375,6.0111,6.0173,6.0049,6.0111,324723.0375
2008-03-04 13:20:00,9.72,9.73,9.7,9.72,668737.5525,6.0111,6.0173,5.9987,6.0111,668737.5525
2008-03-04 13:30:00,9.72,9.73,9.67,9.7,1239502.68,6.0111,6.0173,5.9802,5.9987,1239502.68
2008-03-04 13:40:00,9.7,9.72,9.68,9.69,1278388.6425,5.9987,6.0111,5.9863,5.9925,1278388.6425
2008-03-04 13:50:00,9.7,9.71,9.67,9.67,399969.9,5.9987,6.0049,5.9802,5.9802,399969.9
2008-03-04 14:00:00,9.68,9.7,9.65,9.68,554301.72,5.9863,5.9987,5.9678,5.9863,554301.72
2008-03-04 14:10:00,9.67,9.71,9.67,9.69,380880.4275,5.9802,6.0049,5.9802,5.9925,380880.4275
2008-03-04 14:20:00,9.7,9.72,9.69,9.69,478650.8475,5.9987,6.0111,5.9925,5.9925,478650.8475
2008-03-04 14:30:00,9.69,9.71,9.69,9.7,440774.91,5.9925,6.0049,5.9925,5.9987,440774.91
2008-03-04 14:40:00,9.7,9.82,9.69,9.82,1818853.02,5.9987,6.0729,5.9925,6.0729,1818853.02
2008-03-04 14:50:00,9.82,9.82,9.74,9.77,743176.395,6.0729,6.0729,6.0234,6.042,743176.395
2008-03-04 15:00:00,9.78,9.86,9.75,9.84,863874.3825,6.0482,6.0977,6.0296,6.0853,863874.3825
2008-03-04 15:10:00,9.84,9.91,9.82,9.9,1119713.715,6.0853,6.1286,6.0729,6.1224,1119713.715
2008-03-04 15:20:00,9.9,9.91,9.86,9.89,691059.105,6.1224,6.1286,6.0977,6.1162,691059.105
2008-03-04 15:30:00,9.89,9.96,9.88,9.93,866096.4375,6.1162,6.1595,6.11,6.1409,866096.4375
2008-03-04 15:40:00,9.93,9.96,9.93,9.94,865692.4275,6.1409,6.1595,6.1409,6.1471,865692.4275
2008-03-04 15:50:00,9.94,9.95,9.91,9.93,890640.045,6.1471,6.1533,6.1286,6.1409,890640.045
2008-03-05 09:30:00,10.1,10.15,10.1,10.12,402797.97,6.2461,6.277,6.2461,6.2584,402797.97
2008-03-05 09:40:00,10.12,10.17,10.11,10.15,819534.285,6.2584,6.2894,6.2523,6.277,819534.285
2008-03-05 09:50:00,10.15,10.18,10.14,10.17,785698.4475,6.277,6.2956,6.2708,6.2894,785698.4475
2008-03-05 10:00:00,10.17,10.27,10.17,10.26,1055375.1225,6.2894,6.3512,6.2894,6.345,1055375.1225
2008-03-05 10:10:00,10.26,10.29,10.24,10.29,513294.705,6.345,6.3636,6.3327,6.3636,513294.705
2008-03-05 10:20:00,10.28,10.28,10.21,10.22,444411.0,6.3574,6.3574,6.3141,6.3203,444411.0
2008-03-05 10:30:00,10.22,10.25,10.2,10.21,473903.73,6.3203,6.3388,6.3079,6.3141,473903.73
2008-03-05 10:40:00,10.21,10.22,10.19,10.21,392091.705,6.3141,6.3203,6.3017,6.3141,392091.705
2008-03-05 10:50:00,10.21,10.24,10.2,10.2,374113.26,6.3141,6.3327,6.3079,6.3079,374113.26
2008-03-05 11:00:00,10.2,10.21,10.17,10.19,395020.7775,6.3079,6.3141,6.2894,6.3017,395020.7775
2008-03-05 11:10:00,10.19,10.23,10.19,10.22,373406.2425,6.3017,6.3265,6.3017,6.3203,373406.2425
2008-03-05 11:20:00,10.22,10.23,10.18,10.2,359669.9025,6.3203,6.3265,6.2956,6.3079,359669.9025
2008-03-05 11:30:00,10.2,10.23,10.18,10.21,490973.1525,6.3079,6.3265,6.2956,6.3141,490973.1525
2008-03-05 11:40:00,10.21,10.22,10.17,10.17,716814.7425,6.3141,6.3203,6.2894,6.2894,716814.7425
2008-03-05 11:50:00,10.17,10.19,10.16,10.17,553695.705,6.2894,6.3017,6.2832,6.2894,553695.705
2008-03-05 12:00:00,10.18,10.28,10.17,10.26,827412.48,6.2956,6.3574,6.2894,6.345,827412.48
2008-03-05 12:10:00,10.26,10.29,10.23,10.24,394212.7575,6.345,6.3636,6.3265,6.3327,394212.7575
2008-03-05 12:20:00,10.25,10.25,10.18,10.21,479559.87,6.3388,6.3388,6.2956,6.3141,479559.87
2008-03-05 12:30:00,10.21,10.23,10.18,10.19,451885.185,6.3141,6.3265,6.2956,6.3017,451885.185
2008-03-05 12:40:00,10.18,10.22,10.18,10.18,440067.8925,6.2956,6.3203,6.2956,6.2956,440067.8925
2008-03-05 12:50:00,10.18,10.21,10.18,10.21,200287.9575,6.2956,6.3141,6.2956,6.3141,200287.9575
2008-03-05 13:00:00,10.21,10.22,10.18,10.2,232406.7525,6.3141,6.3203,6.2956,6.3079,232406.7525
2008-03-05 13:10:00,10.21,10.21,10.12,10.13,726207.975,6.3141,6.3141,6.2584,6.2646,726207.975
2008-03-05 13:20:00,10.13,10.17,10.12,10.15,389768.6475,6.2646,6.2894,6.2584,6.277,389768.6475
2008-03-05 13:30:00,10.15,10.15,10.1,10.1,763477.8975,6.277,6.277,6.2461,6.2461,763477.8975
2008-03-05 13:40:00,10.11,10.14,10.1,10.14,347953.6125,6.2523,6.2708,6.2461,6.2708,347953.6125
2008-03-05 13:50:00,10.13,10.16,10.12,10.14,400979.925,6.2646,6.2832,6.2584,6.2708,400979.925
2008-03-05 14:00:00,10.15,10.16,10.09,10.13,1513926.4725,6.277,6.2832,6.2399,6.2646,1513926.4725
2008-03-05 14:10:00,10.14,10.19,10.13,10.17,276241.8375,6.2708,6.3017,6.2646,6.2894,276241.8375
2008-03-05 14:20:00,10.17,10.19,10.16,10.16,253415.2725,6.2894,6.3017,6.2832,6.2832,253415.2725
2008-03-05 14:30:00,10.16,10.17,10.14,10.15,301795.47,6.2832,6.2894,6.2708,6.277,301795.47
2008-03-05 14:40:00,10.16,10.2,10.15,10.2,217660.3875,6.2832,6.3079,6.277,6.3079,217660.3875
2008-03-05 14:50:00,10.2,10.22,10.15,10.15,285433.065,6.3079,6.3203,6.277,6.277,285433.065
2008-03-05 15:00:00,10.16,10.19,10.14,10.17,757114.74,6.2832,6.3017,6.2708,6.2894,757114.74
2008-03-05 15:10:00,10.17,10.18,10.15,10.16,273615.7725,6.2894,6.2956,6.277,6.2832,273615.7725
2008-03-05 15:20:00,10.16,10.19,10.15,10.19,321490.9575,6.2832,6.3017,6.277,6.3017,321490.9575
2008-03-05 15:30:00,10.18,10.21,10.16,10.16,335934.315,6.2956,6.3141,6.2832,6.2832,335934.315
2008-03-05 15:40:00,10.17,10.19,10.16,10.19,497942.325,6.2894,6.3017,6.2832,6.3017,497942.325
2008-03-05 15:50:00,10.18,10.2,10.16,10.16,777719.25,6.2956,6.3079,6.2832,6.2832,777719.25
2008-03-06 09:30:00,10.2,10.36,10.2,10.3,750044.565,6.3079,6.4069,6.3079,6.3698,750044.565
2008-03-06 09:40:00,10.3,10.34,10.27,10.33,370578.1725,6.3698,6.3945,6.3512,6.3883,370578.1725
2008-03-06 09:50:00,10.33,10.33,10.23,10.26,625811.49,6.3883,6.3883,6.3265,6.345,625811.49
2008-03-06 10:00:00,10.26,10.29,10.2,10.27,706007.475,6.345,6.3636,6.3079,6.3512,706007.475
2008-03-06 10:10:00,10.27,10.29,10.21,10.21,415625.2875,6.3512,6.3636,6.3141,6.3141,415625.2875
2008-03-06 10:20:00,10.21,10.22,10.16,10.18,942050.3175,6.3141,6.3203,6.2832,6.2956,942050.3175
2008-03-06 10:30:00,10.17,10.22,10.17,10.2,339873.4125,6.2894,6.3203,6.2894,6.3079,339873.4125
2008-03-06 10:40:00,10.2,10.22,10.16,10.2,588945.5775,6.3079,6.3203,6.2832,6.3079,588945.5775
2008-03-06 10:50:00,10.2,10.22,10.16,10.18,670151.5875,6.3079,6.3203,6.2832,6.2956,670151.5875
2008-03-06 11:00:00,10.19,10.2,10.14,10.16,652678.155,6.3017,6.3079,6.2708,6.2832,652678.155
2008-03-06 11:10:00,10.15,10.16,10.12,10.14,709845.57,6.277,6.2832,6.2584,6.2708,709845.57
2008-03-06 11:20:00,10.13,10.16,10.09,10.1,502992.45,6.2646,6.2832,6.2399,6.2461,502992.45
2008-03-06 11:30:00,10.1,10.17,10.09,10.16,733177.1475,6.2461,6.2894,6.2399,6.2832,733177.1475
2008-03-06 11:40:00,10.17,10.17,10.1,10.11,392697.72,6.2894,6.2894,6.2461,6.2523,392697.72
2008-03-06 11:50:00,10.11,10.14,10.09,10.13,338055.3675,6.2523,6.2708,6.2399,6.2646,338055.3675
2008-03-06 12:00:00,10.13,10.13,10.08,10.08,644698.9575,6.2646,6.2646,6.2337,6.2337,644698.9575
2008-03-06 12:10:00,10.07,10.1,10.04,10.1,490367.1375,6.2275,6.2461,6.209,6.2461,490367.1375
2008-03-06 12:20:00,10.09,10.11,10.07,10.09,344115.5175,6.2399,6.2523,6.2275,6.2399,344115.5175
2008-03-06 12:30:00,10.09,10.1,10.07,10.1,200489.9625,6.2399,6.2461,6.2275,6.2461,200489.9625
2008-03-06 12:40:00,10.09,10.14,10.09,10.09,363710.0025,6.2399,6.2708,6.2399,6.2399,363710.0025
2008-03-06 12:50:00,10.09,10.1,10.06,10.07,214832.3175,6.2399,6.2461,6.2213,6.2275,214832.3175
2008-03-06 13:00:00,10.07,10.11,10.07,10.1,342196.47,6.2275,6.2523,6.2275,6.2461,342196.47
2008-03-06 13:10:00,10.11,10.11,10.08,10.09,124536.0825,6.2523,6.2523,6.2337,6.2399,124536.0825
2008-03-06 13:20:00,10.1,10.1,10.08,10.09,195035.8275,6.2461,6.2461,6.2337,6.2399,195035.8275
2008-03-06 13:30:00,10.08,10.1,10.07,10.09,202005.0,6.2337,6.2461,6.2275,6.2399,202005.0
2008-03-06 13:40:00,10.1,10.12,10.08,10.12,231800.7375,6.2461,6.2584,6.2337,6.2584,231800.7375
2008-03-06 13:50:00,10.11,10.13,10.1,10.11,550362.6225,6.2523,6.2646,6.2461,6.2523,550362.6225
2008-03-06 14:00:00,10.11,10.17,10.1,10.17,415322.28,6.2523,6.2894,6.2461,6.2894,415322.28
2008-03-06 14:10:00,10.17,10.17,10.12,10.14,802060.8525,6.2894,6.2894,6.2584,6.2708,802060.8525
2008-03-06 14:20:00,10.14,10.15,10.1,10.11,699038.3025,6.2708,6.277,6.2461,6.2523,699038.3025
2008-03-06 14:30:00,10.11,10.14,10.1,10.12,230891.715,6.2523,6.2708,6.2461,6.2584,230891.715
2008-03-06 14:40:00,10.12,10.15,10.1,10.14,234527.805,6.2584,6.277,6.2461,6.2708,234527.805
2008-03-06 14:50:00,10.13,10.15,10.11,10.13,232911.765,6.2646,6.277,6.2523,6.2646,232911.765
2008-03-06 15:00:00,10.12,10.13,10.08,10.09,390677.67,6.2584,6.2646,6.2337,6.2399,390677.67
2008-03-06 15:10:00,10.09,10.15,10.08,10.14,351892.71,6.2399,6.277,6.2337,6.2708,351892.71
2008-03-06 15:20:00,10.14,10.18,10.13,10.18,507537.5625,6.2708,6.2956,6.2646,6.2956,507537.5625
2008-03-06 15:30:00,10.18,10.18,10.1,10.13,701664.3675,6.2956,6.2956,6.2461,6.2646,701664.3675
2008-03-06 15:40:00,10.13,10.16,10.11,10.13,709441.56,6.2646,6.2832,6.2523,6.2646,709441.56
2008-03-06 15:50:00,10.13,10.13,10.07,10.09,1230311.4525,6.2646,6.2646,6.2275,6.2399,1230311.4525
2008-03-07 09:30:00,10.03,10.17,10.03,10.14,792667.62,6.2028,6.2894,6.2028,6.2708,792667.62
2008-03-07 09:40:00,10.14,10.18,10.11,10.17,1210009.95,6.2708,6.2956,6.2523,6.2894,1210009.95
2008-03-07 09:50:00,10.17,10.22,10.15,10.21,711865.62,6.2894,6.3203,6.277,6.3141,711865.62
2008-03-07 10:00:00,10.21,10.22,10.12,10.12,796707.72,6.3141,6.3203,6.2584,6.2584,796707.72
2008-03-07 10:10:00,10.12,10.14,10.09,10.13,417544.335,6.2584,6.2708,6.2399,6.2646,417544.335
2008-03-07 10:20:00,10.14,10.19,10.13,10.15,466126.5375,6.2708,6.3017,6.2646,6.277,466126.5375
2008-03-07 10:30:00,10.14,10.18,10.12,10.16,417645.3375,6.2708,6.2956,6.2584,6.2832,417645.3375
2008-03-07 10:40:00,10.16,10.17,10.14,10.15,192005.7525,6.2832,6.2894,6.2708,6.277,192005.7525
2008-03-07 10:50:00,10.16,10.18,10.12,10.13,424210.5,6.2832,6.2956,6.2584,6.2646,424210.5
2008-03-07 11:00:00,10.12,10.13,10.09,10.09,242304.9975,6.2584,6.2646,6.2399,6.2399,242304.9975
2008-03-07 11:10:00,10.09,10.11,10.08,10.1,181905.5025,6.2399,6.2523,6.2337,6.2461,181905.5025
2008-03-07 11:20:00,10.1,10.11,10.05,10.06,273211.7625,6.2461,6.2523,6.2152,6.2213,273211.7625
2008-03-07 11:30:00,10.06,10.1,10.06,10.09,391687.695,6.2213,6.2461,6.2213,6.2399,391687.695
2008-03-07 11:40:00,10.09,10.11,10.02,10.03,419362.38,6.2399,6.2523,6.1966,6.2028,419362.38
2008-03-07 11:50:00,10.03,10.05,10.0,10.04,363811.005,6.2028,6.2152,6.1842,6.209,363811.005
2008-03-07 12:00:00,10.05,10.05,10.01,10.02,176148.36,6.2152,6.2152,6.1904,6.1966,176148.36
2008-03-07 12:10:00,10.02,10.05,10.0,10.04,697523.265,6.1966,6.2152,6.1842,6.209,697523.265
2008-03-07 12:20:00,10.04,10.05,10.01,10.03,928515.9825,6.209,6.2152,6.1904,6.2028,928515.9825
2008-03-07 12:30:00,10.03,10.04,10.02,10.02,267353.6175,6.2028,6.209,6.1966,6.1966,267353.6175
2008-03-07 12:40:00,10.02,10.05,10.02,10.05,327955.1175,6.1966,6.2152,6.1966,6.2152,327955.1175
2008-03-07 12:50:00,10.05,10.06,10.02,10.04,361386.945,6.2152,6.2213,6.1966,6.209,361386.945
2008-03-07 13:00:00,10.03,10.05,9.97,9.98,1516047.525,6.2028,6.2152,6.1657,6.1719,1516047.525
2008-03-07 13:10:00,9.98,9.99,9.9,9.92,1005277.8825,6.1719,6.1781,6.1224,6.1348,1005277.8825
2008-03-07 13:20:00,9.92,9.93,9.89,9.92,866096.4375,6.1348,6.1409,6.1162,6.1348,866096.4375
2008-03-07 13:30:00,9.92,9.93,9.9,9.9,273413.7675,6.1348,6.1409,6.1224,6.1224,273413.7675
2008-03-07 13:40:00,9.9,9.94,9.89,9.92,459157.365,6.1224,6.1471,6.1162,6.1348,459157.365
2008-03-07 13:50:00,9.93,9.94,9.91,9.91,374820.2775,6.1409,6.1471,6.1286,6.1286,374820.2775
2008-03-07 14:00:00,9.91,9.94,9.88,9.94,330379.1775,6.1286,6.1471,6.11,6.1471,330379.1775
2008-03-07 14:10:00,9.94,9.97,9.9,9.9,255334.32,6.1471,6.1657,6.1224,6.1224,255334.32
2008-03-07 14:20:00,9.9,9.91,9.84,9.87,361386.945,6.1224,6.1286,6.0853,6.1038,361386.945
2008-03-07 14:30:00,9.87,9.88,9.86,9.87,209782.1925,6.1038,6.11,6.0977,6.1038,209782.1925
2008-03-07 14:40:00,9.86,9.9,9.83,9.89,311996.7225,6.0977,6.1224,6.0791,6.1162,311996.7225
2008-03-07 14:50:00,9.89,9.95,9.85,9.95,479862.8775,6.1162,6.1533,6.0915,6.1533,479862.8775
2008-03-07 15:00:00,9.95,9.97,9.92,9.96,509658.615,6.1533,6.1657,6.1348,6.1595,509658.615
2008-03-07 15:10:00,9.95,10.03,9.94,10.01,1658461.05,6.1533,6.2028,6.1471,6.1904,1658461.05
2008-03-07 15:20:00,10.01,10.07,9.96,9.97,1619575.0875,6.1904,6.2275,6.1595,6.1657,1619575.0875
2008-03-07 15:30:00,9.97,10.04,9.94,10.02,623185.425,6.1657,6.209,6.1471,6.1966,623185.425
2008-03-07 15:40:00,10.02,10.05,9.99,9.99,870136.5375,6.1966,6.2152,6.1781,6.1781,870136.5375
2008-03-07 15:50:00,9.99,10.01,9.97,9.98,893872.125,6.1781,6.1904,6.1657,6.1719,893872.125
2008-03-10 09:30:00,9.9,9.98,9.83,9.89,555311.745,6.1224,6.1719,6.0791,6.1162,555311.745
2008-03-10 09:40:00,9.9,9.93,9.88,9.92,470974.6575,6.1224,6.1409,6.11,6.1348,470974.6575
2008-03-10 09:50:00,9.91,9.93,9.88,9.91,697321.26,6.1286,6.1409,6.11,6.1286,697321.26
2008-03-10 10:00:00,9.91,9.95,9.9,9.93,700250.3325,6.1286,6.1533,6.1224,6.1409,700250.3325
2008-03-10 10:10:00,9.92,9.95,9.9,9.9,422594.46,6.1348,6.1533,6.1224,6.1224,422594.46
2008-03-10 10:20:00,9.9,9.91,9.89,9.9,234022.7925,6.1224,6.1286,6.1162,6.1224,234022.7925
2008-03-10 10:30:00,9.9,9.93,9.9,9.93,344721.5325,6.1224,6.1409,6.1224,6.1409,344721.5325
2008-03-10 10:40:00,9.93,9.96,9.92,9.95,272908.755,6.1409,6.1595,6.1348,6.1533,272908.755
2008-03-10 10:50:00,9.96,9.97,9.94,9.95,541979.415,6.1595,6.1657,6.1471,6.1533,541979.415
2008-03-10 11:00:00,9.95,10.0,9.95,9.97,549352.5975,6.1533,6.1842,6.1533,6.1657,549352.5975
2008-03-10 11:10:00,9.97,9.99,9.95,9.96,289372.1625,6.1657,6.1781,6.1533,6.1595,289372.1625
2008-03-10 11:20:00,9.95,9.96,9.9,9.93,714390.6825,6.1533,6.1595,6.1224,6.1409,714390.6825
2008-03-10 11:30:00,9.94,9.94,9.92,9.93,214327.305,6.1471,6.1471,6.1348,6.1409,214327.305
2008-03-10 11:40:00,9.93,9.93,9.87,9.88,391990.7025,6.1409,6.1409,6.1038,6.11,391990.7025
2008-03-10 11:50:00,9.89,9.89,9.82,9.84,542080.4175,6.1162,6.1162,6.0729,6.0853,542080.4175
2008-03-10 12:00:00,9.84,9.84,9.75,9.81,770548.0725,6.0853,6.0853,6.0296,6.0667,770548.0725
2008-03-10 12:10:00,9.81,9.87,9.8,9.86,552382.6725,6.0667,6.1038,6.0606,6.0977,552382.6725
2008-03-10 12:20:00,9.86,9.88,9.82,9.83,406838.07,6.0977,6.11,6.0729,6.0791,406838.07
2008-03-10 12:30:00,9.83,9.85,9.81,9.84,180289.4625,6.0791,6.0915,6.0667,6.0853,180289.4625
2008-03-10 12:40:00,9.84,9.85,9.79,9.8,293614.2675,6.0853,6.0915,6.0544,6.0606,293614.2675
2008-03-10 12:50:00,9.8,9.84,9.79,9.84,335631.3075,6.0606,6.0853,6.0544,6.0853,335631.3075
2008-03-10 13:00:00,9.83,9.84,9.82,9.82,202914.0225,6.0791,6.0853,6.0729,6.0729,202914.0225
2008-03-10 13:10:00,9.82,9.82,9.77,9.78,505416.51,6.0729,6.0729,6.042,6.0482,505416.51
2008-03-10 13:20:00,9.78,9.79,9.77,9.77,137969.415,6.0482,6.0544,6.042,6.042,137969.415
2008-03-10 13:30:00,9.77,9.8,9.77,9.79,384213.51,6.042,6.0606,6.042,6.0544,384213.51
2008-03-10 13:40:00,9.79,9.8,9.75,9.75,276140.835,6.0544,6.0606,6.0296,6.0296,276140.835
2008-03-10 13:50:00,9.75,9.82,9.75,9.78,951847.56,6.0296,6.0729,6.0296,6.0482,951847.56
2008-03-10 14:00:00,9.78,9.82,9.78,9.81,516021.7725,6.0482,6.0729,6.0482,6.0667,516021.7725
2008-03-10 14:10:00,9.81,9.87,9.81,9.84,794687.67,6.0667,6.1038,6.0667,6.0853,794687.67
2008-03-10 14:20:00,9.84,9.84,9.81,9.83,515415.7575,6.0853,6.0853,6.0667,6.0791,515415.7575
2008-03-10 14:30:00,9.83,9.89,9.83,9.86,747822.51,6.0791,6.1162,6.0791,6.0977,747822.51
2008-03-10 14:40:00,9.86,9.87,9.83,9.83,432088.695,6.0977,6.1038,6.0791,6.0791,432088.695
2008-03-10 14:50:00,9.83,9.86,9.82,9.84,821655.3375,6.0791,6.0977,6.0729,6.0853,821655.3375
2008-03-10 15:00:00,9.84,9.9,9.84,9.89,698230.2825,6.0853,6.1224,6.0853,6.1162,698230.2825
2008-03-10 15:10:00,9.89,9.9,9.87,9.9,565209.99,6.1162,6.1224,6.1038,6.1224,565209.99
2008-03-10 15:20:00,9.9,9.92,9.85,9.9,1182638.2725,6.1224,6.1348,6.0915,6.1224,1182638.2725
2008-03-10 15:30:00,9.89,9.9,9.87,9.87,578946.33,6.1162,6.1224,6.1038,6.1038,578946.33
2008-03-10 15:40:00,9.87,9.88,9.83,9.85,688635.045,6.1038,6.11,6.0791,6.0915,688635.045
2008-03-10 15:50:00,9.84,9.89,9.82,9.85,1372825.98,6.0853,6.1162,6.0729,6.0915,1372825.98
2008-03-11 09:30:00,10.02,10.27,10.02,10.2,941444.3025,6.1966,6.3512,6.1966,6.3079,941444.3025
2008-03-11 09:40:00,10.21,10.25,10.16,10.18,693887.175,6.3141,6.3388,6.2832,6.2956,693887.175
2008-03-11 09:50:00,10.18,10.19,10.11,10.14,692978.1525,6.2956,6.3017,6.2523,6.2708,692978.1525
2008-03-11 10:00:00,10.14,10.15,10.1,10.12,642375.9,6.2708,6.277,6.2461,6.2584,642375.9
2008-03-11 10:10:00,10.12,10.17,10.12,10.15,476125.785,6.2584,6.2894,6.2584,6.277,476125.785
2008-03-11 10:20:00,10.16,10.16,10.12,10.15,520768.89,6.2832,6.2832,6.2584,6.277,520768.89
2008-03-11 10:30:00,10.15,10.16,10.14,10.15,551574.6525,6.277,6.2832,6.2708,6.277,551574.6525
2008-03-11 10:40:00,10.15,10.17,10.1,10.12,814383.1575,6.277,6.2894,6.2461,6.2584,814383.1575
2008-03-11 10:50:00,10.12,10.17,10.11,10.15,681463.8675,6.2584,6.2894,6.2523,6.277,681463.8675
2008-03-11 11:00:00,10.16,10.17,10.13,10.14,527233.05,6.2832,6.2894,6.2646,6.2708,527233.05
2008-03-11 11:10:00,10.14,10.16,10.11,10.13,543797.46,6.2708,6.2832,6.2523,6.2646,543797.46
2008-03-11 11:20:00,10.13,10.16,10.12,10.16,503295.4575,6.2646,6.2832,6.2584,6.2832,503295.4575
2008-03-11 11:30:00,10.16,10.16,10.13,10.14,515819.7675,6.2832,6.2832,6.2646,6.2708,515819.7675
2008-03-11 11:40:00,10.15,10.15,10.13,10.13,491983.1775,6.277,6.277,6.2646,6.2646,491983.1775
2008-03-11 11:50:00,10.14,10.14,10.1,10.13,643284.9225,6.2708,6.2708,6.2461,6.2646,643284.9225
2008-03-11 12:00:00,10.14,10.15,10.12,10.14,496427.2875,6.2708,6.277,6.2584,6.2708,496427.2875
2008-03-11 12:10:00,10.14,10.16,10.13,10.13,297048.3525,6.2708,6.2832,6.2646,6.2646,297048.3525
2008-03-11 12:20:00,10.13,10.16,10.11,10.12,336944.34,6.2646,6.2832,6.2523,6.2584,336944.34
2008-03-11 12:30:00,10.13,10.13,10.11,10.12,230386.7025,6.2646,6.2646,6.2523,6.2584,230386.7025
2008-03-11 12:40:00,10.12,10.15,10.12,10.13,450976.1625,6.2584,6.277,6.2584,6.2646,450976.1625
2008-03-11 12:50:00,10.14,10.2,10.13,10.2,677726.775,6.2708,6.3079,6.2646,6.3079,677726.775
2008-03-11 13:00:00,10.2,10.2,10.13,10.14,379062.3825,6.3079,6.3079,6.2646,6.2708,379062.3825
2008-03-11 13:10:00,10.14,10.19,10.13,10.18,420877.4175,6.2708,6.3017,6.2646,6.2956,420877.4175
2008-03-11 13:20:00,10.19,10.19,10.16,10.19,875186.6625,6.3017,6.3017,6.2832,6.3017,875186.6625
2008-03-11 13:30:00,10.19,10.21,10.18,10.19,442390.95,6.3017,6.3141,6.2956,6.3017,442390.95
2008-03-11 13:40:00,10.19,10.19,10.16,10.18,1052951.0625,6.3017,6.3017,6.2832,6.2956,1052951.0625
2008-03-11 13:50:00,10.19,10.24,10.18,10.23,286241.085,6.3017,6.3327,6.2956,6.3265,286241.085
2008-03-11 14:00:00,10.23,10.26,10.22,10.24,394919.775,6.3265,6.345,6.3203,6.3327,394919.775
2008-03-11 14:10:00,10.25,10.28,10.24,10.27,290382.1875,6.3388,6.3574,6.3327,6.3512,290382.1875
2008-03-11 14:20:00,10.28,10.28,10.25,10.26,159482.9475,6.3574,6.3574,6.3388,6.345,159482.9475
2008-03-11 14:30:00,10.27,10.28,10.25,10.28,211398.2325,6.3512,6.3574,6.3388,6.3574,211398.2325
2008-03-11 14:40:00,10.28,10.31,10.27,10.31,228669.66,6.3574,6.3759,6.3512,6.3759,228669.66
2008-03-11 14:50:00,10.31,10.34,10.3,10.3,352498.725,6.3759,6.3945,6.3698,6.3698,352498.725
2008-03-11 15:00:00,10.3,10.34,10.29,10.34,983057.3325,6.3698,6.3945,6.3636,6.3945,983057.3325
2008-03-11 15:10:00,10.35,10.38,10.34,10.35,1147893.4125,6.4007,6.4192,6.3945,6.4007,1147893.4125
2008-03-11 15:20:00,10.35,10.38,10.34,10.35,403706.9925,6.4007,6.4192,6.3945,6.4007,403706.9925
2008-03-11 15:30:00,10.35,10.36,10.29,10.34,654193.1925,6.4007,6.4069,6.3636,6.3945,654193.1925
2008-03-11 15:40:00,10.34,10.35,10.31,10.33,512284.68,6.3945,6.4007,6.3759,6.3883,512284.68
2008-03-11 15:50:00,10.33,10.42,10.32,10.39,1572002.91,6.3883,6.444,6.3821,6.4254,1572002.91
2008-03-12 09:30:00,10.3,10.34,10.23,10.33,550766.6325,6.3698,6.3945,6.3265,6.3883,550766.6325
2008-03-12 09:40:00,10.33,10.33,10.22,10.24,583491.4425,6.3883,6.3883,6.3203,6.3327,583491.4425
2008-03-12 09:50:00,10.25,10.27,10.23,10.26,315531.81,6.3388,6.3512,6.3265,6.345,315531.81
2008-03-12 10:00:00,10.26,10.28,10.24,10.27,298967.4,6.345,6.3574,6.3327,6.3512,298967.4
2008-03-12 10:10:00,10.26,10.3,10.26,10.28,280786.95,6.345,6.3698,6.345,6.3574,280786.95
2008-03-12 10:20:00,10.29,10.29,10.23,10.23,436532.805,6.3636,6.3636,6.3265,6.3265,436532.805
2008-03-12 10:30:00,10.23,10.32,10.23,10.3,557836.8075,6.3265,6.3821,6.3265,6.3698,557836.8075
2008-03-12 10:40:00,10.3,10.37,10.29,10.34,350680.68,6.3698,6.4131,6.3636,6.3945,350680.68
2008-03-12 10:50:00,10.34,10.36,10.31,10.34,319268.9025,6.3945,6.4069,6.3759,6.3945,319268.9025
2008-03-12 11:00:00,10.34,10.38,10.34,10.36,331490.205,6.3945,6.4192,6.3945,6.4069,331490.205
2008-03-12 11:10:00,10.36,10.41,10.35,10.41,378052.3575,6.4069,6.4378,6.4007,6.4378,378052.3575
2008-03-12 11:20:00,10.4,10.41,10.38,10.4,273009.7575,6.4316,6.4378,6.4192,6.4316,273009.7575
2008-03-12 11:30:00,10.39,10.4,10.35,10.37,462793.455,6.4254,6.4316,6.4007,6.4131,462793.455
2008-03-12 11:40:00,10.36,10.38,10.32,10.32,183117.5325,6.4069,6.4192,6.3821,6.3821,183117.5325
2008-03-12 11:50:00,10.33,10.33,10.3,10.31,238567.905,6.3883,6.3883,6.3698,6.3759,238567.905
2008-03-12 12:00:00,10.31,10.33,10.3,10.32,152311.77,6.3759,6.3883,6.3698,6.3821,152311.77
2008-03-12 12:10:00,10.32,10.35,10.31,10.32,426331.5525,6.3821,6.4007,6.3759,6.3821,426331.5525
2008-03-12 12:20:00,10.32,10.33,10.31,10.31,135747.36,6.3821,6.3883,6.3759,6.3759,135747.36
2008-03-12 12:30:00,10.32,10.35,10.31,10.33,150695.73,6.3821,6.4007,6.3759,6.3883,150695.73
2008-03-12 12:40:00,10.33,10.36,10.29,10.29,228265.65,6.3883,6.4069,6.3636,6.3636,228265.65
2008-03-12 12:50:00,10.3,10.31,10.28,10.31,244224.045,6.3698,6.3759,6.3574,6.3759,244224.045
2008-03-12 13:00:00,10.31,10.35,10.31,10.33,300684.4425,6.3759,6.4007,6.3759,6.3883,300684.4425
2008-03-12 13:10:00,10.33,10.34,10.31,10.32,206348.1075,6.3883,6.3945,6.3759,6.3821,206348.1075
2008-03-12 13:20:00,10.32,10.35,10.31,10.34,180895.4775,6.3821,6.4007,6.3759,6.3945,180895.4775
2008-03-12 13:30:00,10.33,10.34,10.3,10.32,469964.6325,6.3883,6.3945,6.3698,6.3821,469964.6325
2008-03-12 13:40:00,10.31,10.34,10.27,10.3,491882.175,6.3759,6.3945,6.3512,6.3698,491882.175
2008-03-12 13:50:00,10.3,10.32,10.3,10.3,162715.0275,6.3698,6.3821,6.3698,6.3698,162715.0275
2008-03-12 14:00:00,10.3,10.33,10.27,10.3,300583.44,6.3698,6.3883,6.3512,6.3698,300583.44
2008-03-12 14:10:00,10.29,10.3,10.25,10.29,224427.555,6.3636,6.3698,6.3388,6.3636,224427.555
2008-03-12 14:20:00,10.28,10.3,10.27,10.28,114940.845,6.3574,6.3698,6.3512,6.3574,114940.845
2008-03-12 14:30:00,10.28,10.31,10.27,10.28,254627.3025,6.3574,6.3759,6.3512,6.3574,254627.3025
2008-03-12 14:40:00,10.27,10.3,10.27,10.3,476327.79,6.3512,6.3698,6.3512,6.3698,476327.79
2008-03-12 14:50:00,10.3,10.3,10.27,10.28,325329.0525,6.3698,6.3698,6.3512,6.3574,325329.0525
2008-03-12 15:00:00,10.28,10.29,10.26,10.28,175441.3425,6.3574,6.3636,6.345,6.3574,175441.3425
2008-03-12 15:10:00,10.28,10.29,10.27,10.29,197257.8825,6.3574,6.3636,6.3512,6.3636,197257.8825
2008-03-12 15:20:00,10.28,10.29,10.27,10.28,209883.195,6.3574,6.3636,6.3512,6.3574,209883.195
2008-03-12 15:30:00,10.27,10.28,10.22,10.22,189581.6925,6.3512,6.3574,6.3203,6.3203,189581.6925
2008-03-12 15:40:00,10.22,10.25,10.19,10.21,292402.2375,6.3203,6.3388,6.3017,6.3141,292402.2375
2008-03-12 15:50:00,10.2,10.22,10.18,10.18,566321.0175,6.3079,6.3203,6.2956,6.2956,566321.0175
2008-03-13 09:30:00,10.05,10.05,9.9,9.91,718127.775,6.2152,6.2152,6.1224,6.1286,718127.775
2008-03-13 09:40:00,9.91,9.94,9.84,9.89,621165.375,6.1286,6.1471,6.0853,6.1162,621165.375
2008-03-13 09:50:00,9.89,9.9,9.84,9.84,470873.655,6.1162,6.1224,6.0853,6.0853,470873.655
2008-03-13 10:00:00,9.85,9.91,9.84,9.88,540767.385,6.0915,6.1286,6.0853,6.11,540767.385
2008-03-13 10:10:00,9.88,9.96,9.88,9.89,421079.4225,6.11,6.1595,6.11,6.1162,421079.4225
2008-03-13 10:20:00,9.89,9.9,9.85,9.89,238466.9025,6.1162,6.1224,6.0915,6.1162,238466.9025
2008-03-13 10:30:00,9.89,9.91,9.82,9.83,277453.8675,6.1162,6.1286,6.0729,6.0791,277453.8675
2008-03-13 10:40:00,9.82,9.84,9.79,9.8,488852.1,6.0729,6.0853,6.0544,6.0606,488852.1
2008-03-13 10:50:00,9.8,9.83,9.74,9.76,496528.29,6.0606,6.0791,6.0234,6.0358,496528.29
2008-03-13 11:00:00,9.77,9.85,9.76,9.81,632578.6575,6.042,6.0915,6.0358,6.0667,632578.6575
2008-03-13 11:10:00,9.82,9.85,9.78,9.8,659950.335,6.0729,6.0915,6.0482,6.0606,659950.335
2008-03-13 11:20:00,9.8,9.89,9.8,9.87,947100.4425,6.0606,6.1162,6.0606,6.1038,947100.4425
2008-03-13 11:30:00,9.86,9.88,9.85,9.88,346337.5725,6.0977,6.11,6.0915,6.11,346337.5725
2008-03-13 11:40:00,9.88,9.9,9.86,9.88,539757.36,6.11,6.1224,6.0977,6.11,539757.36
2008-03-13 11:50:00,9.87,9.92,9.87,9.89,1248794.91,6.1038,6.1348,6.1038,6.1162,1248794.91
2008-03-13 12:00:00,9.89,9.95,9.89,9.95,1278590.6475,6.1162,6.1533,6.1162,6.1533,1278590.6475
2008-03-13 12:10:00,9.94,9.95,9.93,9.94,420473.4075,6.1471,6.1533,6.1409,6.1471,420473.4075
2008-03-13 12:20:00,9.95,9.98,9.93,9.98,555311.745,6.1533,6.1719,6.1409,6.1719,555311.745
2008-03-13 12:30:00,9.98,10.0,9.96,10.0,520061.8725,6.1719,6.1842,6.1595,6.1842,520061.8725
2008-03-13 12:40:00,9.99,10.01,9.93,9.94,494811.2475,6.1781,6.1904,6.1409,6.1471,494811.2475
2008-03-13 12:50:00,9.94,9.96,9.94,9.95,157866.9075,6.1471,6.1595,6.1471,6.1533,157866.9075
2008-03-13 13:00:00,9.95,9.96,9.92,9.95,360376.92,6.1533,6.1595,6.1348,6.1533,360376.92
2008-03-13 13:10:00,9.95,9.98,9.94,9.98,192510.765,6.1533,6.1719,6.1471,6.1719,192510.765
2008-03-13 13:20:00,9.98,10.04,9.97,10.03,296846.3475,6.1719,6.209,6.1657,6.2028,296846.3475
2008-03-13 13:30:00,10.03,10.05,10.0,10.03,752771.6325,6.2028,6.2152,6.1842,6.2028,752771.6325
2008-03-13 13:40:00,10.04,10.04,10.0,10.01,261192.465,6.209,6.209,6.1842,6.1904,261192.465
2008-03-13 13:50:00,10.01,10.07,10.01,10.03,320985.945,6.1904,6.2275,6.1904,6.2028,320985.945
2008-03-13 14:00:00,10.03,10.09,10.01,10.07,514001.7225,6.2028,6.2399,6.1904,6.2275,514001.7225
2008-03-13 14:10:00,10.07,10.09,10.04,10.08,1081433.7675,6.2275,6.2399,6.209,6.2337,1081433.7675
2008-03-13 14:20:00,10.08,10.1,10.07,10.09,237759.885,6.2337,6.2461,6.2275,6.2399,237759.885
2008-03-13 14:30:00,10.08,10.09,10.03,10.05,626013.495,6.2337,6.2399,6.2028,6.2152,626013.495
2008-03-13 14:40:00,10.05,10.05,10.01,10.02,477337.815,6.2152,6.2152,6.1904,6.1966,477337.815
2008-03-13 14:50:00,10.02,10.05,10.0,10.03,367548.0975,6.1966,6.2152,6.1842,6.2028,367548.0975
2008-03-13 15:00:00,10.04,10.06,10.0,10.03,442895.9625,6.209,6.2213,6.1842,6.2028,442895.9625
2008-03-13 15:10:00,10.04,10.08,10.03,10.05,273716.775,6.209,6.2337,6.2028,6.2152,273716.775
2008-03-13 15:20:00,10.05,10.12,10.04,10.09,647123.0175,6.2152,6.2584,6.209,6.2399,647123.0175
2008-03-13 15:30:00,10.09,10.15,10.08,10.15,575613.2475,6.2399,6.277,6.2337,6.277,575613.2475
2008-03-13 15:40:00,10.15,10.18,10.11,10.13,574300.215,6.277,6.2956,6.2523,6.2646,574300.215
2008-03-13 15:50:00,10.13,10.13,10.06,10.08,659344.32,6.2646,6.2646,6.2213,6.2337,659344.32
2008-03-14 09:30:00,10.07,10.1,9.96,9.99,486933.0525,6.2275,6.2461,6.1595,6.1781,486933.0525
2008-03-14 09:40:00,10.0,10.04,9.85,9.86,255839.3325,6.1842,6.209,6.0915,6.0977,255839.3325
2008-03-14 09:50:00,9.86,9.91,9.74,9.75,412696.215,6.0977,6.1286,6.0234,6.0296,412696.215
2008-03-14 10:00:00,9.75,9.87,9.71,9.86,594702.72,6.0296,6.1038,6.0049,6.0977,594702.72
2008-03-14 10:10:00,9.85,9.92,9.76,9.84,490771.1475,6.0915,6.1348,6.0358,6.0853,490771.1475
2008-03-14 10:20:00,9.83,9.87,9.76,9.83,402999.975,6.0791,6.1038,6.0358,6.0791,402999.975
2008-03-14 10:30:00,9.82,9.95,9.81,9.89,571270.14,6.0729,6.1533,6.0667,6.1162,571270.14
2008-03-14 10:40:00,9.89,9.92,9.85,9.89,567432.045,6.1162,6.1348,6.0915,6.1162,567432.045
2008-03-14 10:50:00,9.89,9.99,9.88,9.94,518748.84,6.1162,6.1781,6.11,6.1471,518748.84
2008-03-14 11:00:00,9.94,9.94,9.89,9.9,223922.5425,6.1471,6.1471,6.1162,6.1224,223922.5425
2008-03-14 11:10:00,9.91,9.91,9.77,9.79,354720.78,6.1286,6.1286,6.042,6.0544,354720.78
2008-03-14 11:20:00,9.79,9.8,9.75,9.78,243517.0275,6.0544,6.0606,6.0296,6.0482,243517.0275
2008-03-14 11:30:00,9.78,9.84,9.76,9.83,242911.0125,6.0482,6.0853,6.0358,6.0791,242911.0125
2008-03-14 11:40:00,9.83,9.93,9.82,9.9,365528.0475,6.0791,6.1409,6.0729,6.1224,365528.0475
2008-03-14 11:50:00,9.89,9.9,9.84,9.85,224225.55,6.1162,6.1224,6.0853,6.0915,224225.55
2008-03-14 12:00:00,9.85,9.91,9.84,9.89,222306.5025,6.0915,6.1286,6.0853,6.1162,222306.5025
2008-03-14 12:10:00,9.89,9.94,9.88,9.93,617529.285,6.1162,6.1471,6.11,6.1409,617529.285
2008-03-14 12:20:00,9.93,9.94,9.87,9.92,405626.04,6.1409,6.1471,6.1038,6.1348,405626.04
2008-03-14 12:30:00,9.93,9.93,9.87,9.89,214933.32,6.1409,6.1409,6.1038,6.1162,214933.32
2008-03-14 12:40:00,9.89,9.9,9.79,9.85,410272.155,6.1162,6.1224,6.0544,6.0915,410272.155
2008-03-14 12:50:00,9.85,9.91,9.85,9.86,296745.345,6.0915,6.1286,6.0915,6.0977,296745.345
2008-03-14 13:00:00,9.86,9.86,9.8,9.83,224831.565,6.0977,6.0977,6.0606,6.0791,224831.565
2008-03-14 13:10:00,9.84,9.85,9.8,9.81,297654.3675,6.0853,6.0915,6.0606,6.0667,297654.3675
2008-03-14 13:20:00,9.81,9.83,9.77,9.8,333510.255,6.0667,6.0791,6.042,6.0606,333510.255
2008-03-14 13:30:00,9.8,9.85,9.77,9.83,287655.12,6.0606,6.0915,6.042,6.0791,287655.12
2008-03-14 13:40:00,9.83,9.88,9.81,9.85,273615.7725,6.0791,6.11,6.0667,6.0915,273615.7725
2008-03-14 13:50:00,9.85,9.87,9.8,9.8,597530.79,6.0915,6.1038,6.0606,6.0606,597530.79
2008-03-14 14:00:00,9.8,9.8,9.76,9.77,347751.6075,6.0606,6.0606,6.0358,6.042,347751.6075
2008-03-14 14:10:00,9.77,9.81,9.75,9.76,286342.0875,6.042,6.0667,6.0296,6.0358,286342.0875
2008-03-14 14:20:00,9.76,9.76,9.68,9.7,289877.175,6.0358,6.0358,5.9863,5.9987,289877.175
2008-03-14 14:30:00,9.7,9.76,9.69,9.72,339065.3925,5.9987,6.0358,5.9925,6.0111,339065.3925
2008-03-14 14:40:00,9.72,9.83,9.72,9.74,385122.5325,6.0111,6.0791,6.0111,6.0234,385122.5325
2008-03-14 14:50:00,9.73,9.77,9.73,9.75,227962.6425,6.0173,6.042,6.0173,6.0296,227962.6425
2008-03-14 15:00:00,9.75,9.76,9.73,9.75,204126.0525,6.0296,6.0358,6.0173,6.0296,204126.0525
2008-03-14 15:10:00,9.75,9.87,9.74,9.85,332298.225,6.0296,6.1038,6.0234,6.0915,332298.225
2008-03-14 15:20:00,9.84,9.92,9.83,9.9,512991.6975,6.0853,6.1348,6.0791,6.1224,512991.6975
2008-03-14 15:30:00,9.89,9.9,9.83,9.83,462187.44,6.1162,6.1224,6.0791,6.0791,462187.44
2008-03-14 15:40:00,9.84,9.84,9.78,9.79,474913.755,6.0853,6.0853,6.0482,6.0544,474913.755
2008-03-14 15:50:00,9.79,9.87,9.75,9.78,1139106.195,6.0544,6.1038,6.0296,6.0482,1139106.195
2008-03-17 09:30:00,9.44,9.6,9.44,9.59,714693.69,5.8379,5.9369,5.8379,5.9307,714693.69
2008-03-17 09:40:00,9.6,9.64,9.5,9.54,625609.485,5.9369,5.9616,5.875,5.8998,625609.485
2008-03-17 09:50:00,9.55,9.6,9.51,9.54,358255.8675,5.9059,5.9369,5.8812,5.8998,358255.8675
2008-03-17 10:00:00,9.54,9.65,9.54,9.65,384011.505,5.8998,5.9678,5.8998,5.9678,384011.505
2008-03-17 10:10:00,9.65,9.69,9.62,9.63,527536.0575,5.9678,5.9925,5.9492,5.9554,527536.0575
2008-03-17 10:20:00,9.63,9.67,9.59,9.66,339570.405,5.9554,5.9802,5.9307,5.974,339570.405
2008-03-17 10:30:00,9.67,9.69,9.59,9.64,484003.98,5.9802,5.9925,5.9307,5.9616,484003.98
2008-03-17 10:40:00,9.63,9.69,9.61,9.65,308461.635,5.9554,5.9925,5.9431,5.9678,308461.635
2008-03-17 10:50:00,9.65,9.69,9.59,9.6,424513.5075,5.9678,5.9925,5.9307,5.9369,424513.5075
2008-03-17 11:00:00,9.6,9.67,9.58,9.64,375022.2825,5.9369,5.9802,5.9245,5.9616,375022.2825
2008-03-17 11:10:00,9.64,9.67,9.57,9.59,269575.6725,5.9616,5.9802,5.9183,5.9307,269575.6725
2008-03-17 11:20:00,9.6,9.64,9.59,9.61,227861.64,5.9369,5.9616,5.9307,5.9431,227861.64
2008-03-17 11:30:00,9.61,9.66,9.58,9.6,409868.145,5.9431,5.974,5.9245,5.9369,409868.145
2008-03-17 11:40:00,9.6,9.62,9.58,9.61,169381.1925,5.9369,5.9492,5.9245,5.9431,169381.1925
2008-03-17 11:50:00,9.6,9.61,9.54,9.54,336237.3225,5.9369,5.9431,5.8998,5.8998,336237.3225
2008-03-17 12:00:00,9.54,9.59,9.52,9.58,339974.415,5.8998,5.9307,5.8874,5.9245,339974.415
2008-03-17 12:10:00,9.58,9.59,9.56,9.56,177461.3925,5.9245,5.9307,5.9121,5.9121,177461.3925
2008-03-17 12:20:00,9.56,9.57,9.53,9.54,324723.0375,5.9121,5.9183,5.8936,5.8998,324723.0375
2008-03-17 12:30:00,9.54,9.59,9.52,9.58,441380.925,5.8998,5.9307,5.8874,5.9245,441380.925
2008-03-17 12:40:00,9.59,9.64,9.58,9.6,449158.1175,5.9307,5.9616,5.9245,5.9369,449158.1175
2008-03-17 12:50:00,9.61,9.66,9.6,9.62,383708.4975,5.9431,5.974,5.9369,5.9492,383708.4975
2008-03-17 13:00:00,9.63,9.64,9.58,9.59,269878.68,5.9554,5.9616,5.9245,5.9307,269878.68
2008-03-17 13:10:00,9.59,9.63,9.57,9.59,249173.1675,5.9307,5.9554,5.9183,5.9307,249173.1675
2008-03-17 13:20:00,9.59,9.64,9.58,9.6,652981.1625,5.9307,5.9616,5.9245,5.9369,652981.1625
2008-03-17 13:30:00,9.6,9.61,9.58,9.58,270181.6875,5.9369,5.9431,5.9245,5.9245,270181.6875
2008-03-17 13:40:00,9.58,9.62,9.58,9.59,301896.4725,5.9245,5.9492,5.9245,5.9307,301896.4725
2008-03-17 13:50:00,9.6,9.61,9.57,9.61,246042.09,5.9369,5.9431,5.9183,5.9431,246042.09
2008-03-17 14:00:00,9.6,9.64,9.59,9.63,256546.35,5.9369,5.9616,5.9307,5.9554,256546.35
2008-03-17 14:10:00,9.63,9.64,9.57,9.58,278261.8875,5.9554,5.9616,5.9183,5.9245,278261.8875
2008-03-17 14:20:00,9.58,9.59,9.53,9.54,642173.895,5.9245,5.9307,5.8936,5.8998,642173.895
2008-03-17 14:30:00,9.55,9.6,9.53,9.58,422089.4475,5.9059,5.9369,5.8936,5.9245,422089.4475
2008-03-17 14:40:00,9.59,9.64,9.59,9.6,442996.965,5.9307,5.9616,5.9307,5.9369,442996.965
2008-03-17 14:50:00,9.6,9.68,9.59,9.63,553594.7025,5.9369,5.9863,5.9307,5.9554,553594.7025
2008-03-17 15:00:00,9.63,9.71,9.61,9.68,486630.045,5.9554,6.0049,5.9431,5.9863,486630.045
2008-03-17 15:10:00,9.68,9.69,9.63,9.66,283918.0275,5.9863,5.9925,5.9554,5.974,283918.0275
2008-03-17 15:20:00,9.65,9.73,9.65,9.68,388051.605,5.9678,6.0173,5.9678,5.9863,388051.605
2008-03-17 15:30:00,9.69,9.75,9.68,9.74,501578.415,5.9925,6.0296,5.9863,6.0234,501578.415
2008-03-17 15:40:00,9.74,9.75,9.68,9.7,884983.905,6.0234,6.0296,5.9863,5.9987,884983.905
2008-03-17 15:50:00,9.7,9.7,9.6,9.61,941848.3125,5.9987,5.9987,5.9369,5.9431,941848.3125
2008-03-18 09:30:00,9.88,9.88,9.75,9.8,418756.365,6.11,6.11,6.0296,6.0606,418756.365
2008-03-18 09:40:00,9.8,9.97,9.8,9.95,666010.485,6.0606,6.1657,6.0606,6.1533,666010.485
2008-03-18 09:50:00,9.95,9.97,9.78,9.83,902659.3425,6.1533,6.1657,6.0482,6.0791,902659.3425
2008-03-18 10:00:00,9.84,9.9,9.84,9.86,505517.5125,6.0853,6.1224,6.0853,6.0977,505517.5125
2008-03-18 10:10:00,9.87,9.88,9.84,9.85,397040.8275,6.1038,6.11,6.0853,6.0915,397040.8275
2008-03-18 10:20:00,9.85,9.86,9.83,9.85,357346.845,6.0915,6.0977,6.0791,6.0915,357346.845
2008-03-18 10:30:00,9.85,9.87,9.81,9.85,423907.4925,6.0915,6.1038,6.0667,6.0915,423907.4925
2008-03-18 10:40:00,9.84,9.86,9.82,9.83,163220.04,6.0853,6.0977,6.0729,6.0791,163220.04
2008-03-18 10:50:00,9.83,9.89,9.82,9.87,303108.5025,6.0791,6.1162,6.0729,6.1038,303108.5025
2008-03-18 11:00:00,9.87,9.9,9.83,9.85,286443.09,6.1038,6.1224,6.0791,6.0915,286443.09
2008-03-18 11:10:00,9.85,9.85,9.81,9.84,165745.1025,6.0915,6.0915,6.0667,6.0853,165745.1025
2008-03-18 11:20:00,9.84,9.87,9.83,9.87,100598.49,6.0853,6.1038,6.0791,6.1038,100598.49
2008-03-18 11:30:00,9.87,9.89,9.86,9.88,146049.615,6.1038,6.1162,6.0977,6.11,146049.615
2008-03-18 11:40:00,9.88,9.89,9.87,9.88,113425.8075,6.11,6.1162,6.1038,6.11,113425.8075
2008-03-18 11:50:00,9.88,9.89,9.83,9.83,133020.2925,6.11,6.1162,6.0791,6.0791,133020.2925
2008-03-18 12:00:00,9.84,9.87,9.83,9.86,312703.74,6.0853,6.1038,6.0791,6.0977,312703.74
2008-03-18 12:10:00,9.87,9.87,9.85,9.86,192914.775,6.1038,6.1038,6.0915,6.0977,192914.775
2008-03-18 12:20:00,9.86,9.87,9.86,9.87,125950.1175,6.0977,6.1038,6.0977,6.1038,125950.1175
2008-03-18 12:30:00,9.87,9.89,9.86,9.88,146251.62,6.1038,6.1162,6.0977,6.11,146251.62
2008-03-18 12:40:00,9.88,9.89,9.86,9.87,140898.4875,6.11,6.1162,6.0977,6.1038,140898.4875
2008-03-18 12:50:00,9.86,9.87,9.84,9.84,414918.27,6.0977,6.1038,6.0853,6.0853,414918.27
2008-03-18 13:00:00,9.84,9.85,9.81,9.84,233012.7675,6.0853,6.0915,6.0667,6.0853,233012.7675
2008-03-18 13:10:00,9.84,9.89,9.84,9.88,304421.535,6.0853,6.1162,6.0853,6.11,304421.535
2008-03-18 13:20:00,9.88,9.89,9.86,9.88,262909.5075,6.11,6.1162,6.0977,6.11,262909.5075
2008-03-18 13:30:00,9.88,9.93,9.88,9.9,566624.025,6.11,6.1409,6.11,6.1224,566624.025
2008-03-18 13:40:00,9.9,9.92,9.89,9.91,301997.475,6.1224,6.1348,6.1162,6.1286,301997.475
2008-03-18 13:50:00,9.92,9.95,9.91,9.92,262808.505,6.1348,6.1533,6.1286,6.1348,262808.505
2008-03-18 14:00:00,9.93,9.94,9.81,9.85,691968.1275,6.1409,6.1471,6.0667,6.0915,691968.1275
2008-03-18 14:10:00,9.86,9.94,9.75,9.94,1061435.2725,6.0977,6.1471,6.0296,6.1471,1061435.2725
2008-03-18 14:20:00,9.94,9.94,9.8,9.84,452289.195,6.1471,6.1471,6.0606,6.0853,452289.195
2008-03-18 14:30:00,9.84,9.86,9.7,9.82,1083655.8225,6.0853,6.0977,5.9987,6.0729,1083655.8225
2008-03-18 14:40:00,9.81,9.92,9.78,9.89,449057.115,6.0667,6.1348,6.0482,6.1162,449057.115
2008-03-18 14:50:00,9.9,10.0,9.89,10.0,619347.33,6.1224,6.1842,6.1162,6.1842,619347.33
2008-03-18 15:00:00,9.99,9.99,9.92,9.96,521677.9125,6.1781,6.1781,6.1348,6.1595,521677.9125
2008-03-18 15:10:00,9.95,9.96,9.93,9.94,168674.175,6.1533,6.1595,6.1409,6.1471,168674.175
2008-03-18 15:20:00,9.95,9.97,9.91,9.93,585612.495,6.1533,6.1657,6.1286,6.1409,585612.495
2008-03-18 15:30:00,9.93,9.98,9.93,9.97,538747.335,6.1409,6.1719,6.1409,6.1657,538747.335
2008-03-18 15:40:00,9.97,10.01,9.96,9.96,543292.4475,6.1657,6.1904,6.1595,6.1595,543292.4475
2008-03-18 15:50:00,9.96,10.05,9.96,10.03,821756.34,6.1595,6.2152,6.1595,6.2028,821756.34
2008-03-19 09:30:00,10.0,10.11,9.99,10.07,553291.695,6.1842,6.2523,6.1781,6.2275,553291.695
2008-03-19 09:40:00,10.06,10.11,10.05,10.09,558442.8225,6.2213,6.2523,6.2152,6.2399,558442.8225
2008-03-19 09:50:00,10.09,10.09,9.99,10.0,558442.8225,6.2399,6.2399,6.1781,6.1842,558442.8225
2008-03-19 10:00:00,10.01,10.06,10.0,10.01,509153.6025,6.1904,6.2213,6.1842,6.1904,509153.6025
2008-03-19 10:10:00,10.0,10.01,9.97,10.0,199681.9425,6.1842,6.1904,6.1657,6.1842,199681.9425
2008-03-19 10:20:00,9.99,10.02,9.94,9.94,270080.685,6.1781,6.1966,6.1471,6.1471,270080.685
2008-03-19 10:30:00,9.95,9.96,9.84,9.87,817009.2225,6.1533,6.1595,6.0853,6.1038,817009.2225
2008-03-19 10:40:00,9.86,9.89,9.86,9.88,384920.5275,6.0977,6.1162,6.0977,6.11,384920.5275
2008-03-19 10:50:00,9.88,9.9,9.85,9.87,326541.0825,6.11,6.1224,6.0915,6.1038,326541.0825
2008-03-19 11:00:00,9.87,9.91,9.86,9.88,218165.4,6.1038,6.1286,6.0977,6.11,218165.4
2008-03-19 11:10:00,9.89,9.94,9.88,9.92,129889.215,6.1162,6.1471,6.11,6.1348,129889.215
2008-03-19 11:20:00,9.92,9.95,9.91,9.94,194429.8125,6.1348,6.1533,6.1286,6.1471,194429.8125
2008-03-19 11:30:00,9.94,9.97,9.93,9.96,185036.58,6.1471,6.1657,6.1409,6.1595,185036.58
2008-03-19 11:40:00,9.95,9.95,9.89,9.9,172714.275,6.1533,6.1533,6.1162,6.1224,172714.275
2008-03-19 11:50:00,9.89,9.91,9.86,9.86,167866.155,6.1162,6.1286,6.0977,6.0977,167866.155
2008-03-19 12:00:00,9.86,9.88,9.85,9.87,154735.83,6.0977,6.11,6.0915,6.1038,154735.83
2008-03-19 12:10:00,9.86,9.88,9.85,9.88,271292.715,6.0977,6.11,6.0915,6.11,271292.715
2008-03-19 12:20:00,9.87,9.88,9.82,9.84,336338.325,6.1038,6.11,6.0729,6.0853,336338.325
2008-03-19 12:30:00,9.84,9.84,9.8,9.81,202409.01,6.0853,6.0853,6.0606,6.0667,202409.01
2008-03-19 12:40:00,9.81,9.82,9.77,9.79,410070.15,6.0667,6.0729,6.042,6.0544,410070.15
2008-03-19 12:50:00,9.79,9.83,9.78,9.78,200893.9725,6.0544,6.0791,6.0482,6.0482,200893.9725
2008-03-19 13:00:00,9.78,9.81,9.77,9.81,142110.5175,6.0482,6.0667,6.042,6.0667,142110.5175
2008-03-19 13:10:00,9.81,9.83,9.78,9.83,272908.755,6.0667,6.0791,6.0482,6.0791,272908.755
2008-03-19 13:20:00,9.82,9.85,9.79,9.79,257152.365,6.0729,6.0915,6.0544,6.0544,257152.365
2008-03-19 13:30:00,9.8,9.81,9.77,9.78,198065.9025,6.0606,6.0667,6.042,6.0482,198065.9025
2008-03-19 13:40:00,9.78,9.81,9.76,9.8,193823.7975,6.0482,6.0667,6.0358,6.0606,193823.7975
2008-03-19 13:50:00,9.79,9.8,9.76,9.78,318359.88,6.0544,6.0606,6.0358,6.0482,318359.88
2008-03-19 14:00:00,9.78,9.79,9.73,9.75,301694.4675,6.0482,6.0544,6.0173,6.0296,301694.4675
2008-03-19 14:10:00,9.75,9.79,9.74,9.77,322803.99,6.0296,6.0544,6.0234,6.042,322803.99
2008-03-19 14:20:00,9.77,9.8,9.76,9.77,227356.6275,6.042,6.0606,6.0358,6.042,227356.6275
2008-03-19 14:30:00,9.77,9.78,9.7,9.7,341893.4625,6.042,6.0482,5.9987,5.9987,341893.4625
2008-03-19 14:40:00,9.7,9.72,9.67,9.69,612479.16,5.9987,6.0111,5.9802,5.9925,612479.16
2008-03-19 14:50:00,9.69,9.76,9.69,9.76,260182.44,5.9925,6.0358,5.9925,6.0358,260182.44
2008-03-19 15:00:00,9.75,9.83,9.74,9.82,380476.4175,6.0296,6.0791,6.0234,6.0729,380476.4175
2008-03-19 15:10:00,9.83,9.84,9.78,9.81,499760.37,6.0791,6.0853,6.0482,6.0667,499760.37
2008-03-19 15:20:00,9.8,9.82,9.76,9.77,406737.0675,6.0606,6.0729,6.0358,6.042,406737.0675
2008-03-19 15:30:00,9.78,9.81,9.73,9.73,388556.6175,6.0482,6.0667,6.0173,6.0173,388556.6175
2008-03-19 15:40:00,9.73,9.78,9.73,9.77,378254.3625,6.0173,6.0482,6.0173,6.042,378254.3625
2008-03-19 15:50:00,9.77,9.78,9.68,9.7,672373.6425,6.042,6.0482,5.9863,5.9987,672373.6425
2008-03-20 09:30:00,9.98,10.0,9.89,9.93,784082.4075,6.1719,6.1842,6.1162,6.1409,784082.4075
2008-03-20 09:40:00,9.93,9.96,9.87,9.93,1018812.2175,6.1409,6.1595,6.1038,6.1409,1018812.2175
2008-03-20 09:50:00,9.94,9.99,9.93,9.98,376234.3125,6.1471,6.1781,6.1409,6.1719,376234.3125
2008-03-20 10:00:00,9.99,10.03,9.94,10.01,1226372.355,6.1781,6.2028,6.1471,6.1904,1226372.355
2008-03-20 10:10:00,10.01,10.03,9.99,10.03,488347.0875,6.1904,6.2028,6.1781,6.2028,488347.0875
2008-03-20 10:20:00,10.02,10.08,10.02,10.07,478246.8375,6.1966,6.2337,6.1966,6.2275,478246.8375
2008-03-20 10:30:00,10.08,10.13,10.07,10.11,726308.9775,6.2337,6.2646,6.2275,6.2523,726308.9775
2008-03-20 10:40:00,10.11,10.13,10.06,10.1,944878.3875,6.2523,6.2646,6.2213,6.2461,944878.3875
2008-03-20 10:50:00,10.1,10.11,10.1,10.11,143019.54,6.2461,6.2523,6.2461,6.2523,143019.54
2008-03-20 11:00:00,10.11,10.12,10.06,10.08,413605.2375,6.2523,6.2584,6.2213,6.2337,413605.2375
2008-03-20 11:10:00,10.08,10.08,10.04,10.05,333409.2525,6.2337,6.2337,6.209,6.2152,333409.2525
2008-03-20 11:20:00,10.06,10.07,10.04,10.05,326945.0925,6.2213,6.2275,6.209,6.2152,326945.0925
2008-03-20 11:30:00,10.05,10.08,10.04,10.06,562583.925,6.2152,6.2337,6.209,6.2213,562583.925
2008-03-20 11:40:00,10.06,10.07,10.01,10.01,278261.8875,6.2213,6.2275,6.1904,6.1904,278261.8875
2008-03-20 11:50:00,10.01,10.04,10.01,10.02,420372.405,6.1904,6.209,6.1904,6.1966,420372.405
2008-03-20 12:00:00,10.03,10.06,9.99,9.99,264222.54,6.2028,6.2213,6.1781,6.1781,264222.54
2008-03-20 12:10:00,9.99,10.03,9.97,10.0,527839.065,6.1781,6.2028,6.1657,6.1842,527839.065
2008-03-20 12:20:00,9.99,10.01,9.97,9.97,139989.465,6.1781,6.1904,6.1657,6.1657,139989.465
2008-03-20 12:30:00,9.97,9.99,9.9,9.92,295331.31,6.1657,6.1781,6.1224,6.1348,295331.31
2008-03-20 12:40:00,9.92,9.96,9.91,9.96,209984.1975,6.1348,6.1595,6.1286,6.1595,209984.1975
2008-03-20 12:50:00,9.96,10.05,9.96,10.02,507335.5575,6.1595,6.2152,6.1595,6.1966,507335.5575
2008-03-20 13:00:00,10.02,10.07,10.02,10.04,237254.8725,6.1966,6.2275,6.1966,6.209,237254.8725
2008-03-20 13:10:00,10.04,10.04,10.02,10.03,236446.8525,6.209,6.209,6.1966,6.2028,236446.8525
2008-03-20 13:20:00,10.02,10.08,10.02,10.08,249173.1675,6.1966,6.2337,6.1966,6.2337,249173.1675
2008-03-20 13:30:00,10.07,10.12,10.07,10.12,245234.07,6.2275,6.2584,6.2275,6.2584,245234.07
2008-03-20 13:40:00,10.12,10.12,10.09,10.12,224023.545,6.2584,6.2584,6.2399,6.2584,224023.545
2008-03-20 13:50:00,10.11,10.15,10.1,10.14,332399.2275,6.2523,6.277,6.2461,6.2708,332399.2275
2008-03-20 14:00:00,10.14,10.19,10.13,10.19,517031.7975,6.2708,6.3017,6.2646,6.3017,517031.7975
2008-03-20 14:10:00,10.18,10.19,10.15,10.16,495316.26,6.2956,6.3017,6.277,6.2832,495316.26
2008-03-20 14:20:00,10.16,10.24,10.15,10.23,563795.955,6.2832,6.3327,6.277,6.3265,563795.955
2008-03-20 14:30:00,10.23,10.23,10.2,10.23,287150.1075,6.3265,6.3265,6.3079,6.3265,287150.1075
2008-03-20 14:40:00,10.22,10.23,10.19,10.2,263919.5325,6.3203,6.3265,6.3017,6.3079,263919.5325
2008-03-20 14:50:00,10.21,10.22,10.18,10.19,297755.37,6.3141,6.3203,6.2956,6.3017,297755.37
2008-03-20 15:00:00,10.19,10.23,10.19,10.23,309168.6525,6.3017,6.3265,6.3017,6.3265,309168.6525
2008-03-20 15:10:00,10.23,10.28,10.23,10.25,403504.9875,6.3265,6.3574,6.3265,6.3388,403504.9875
2008-03-20 15:20:00,10.26,10.31,10.24,10.27,838522.755,6.345,6.3759,6.3327,6.3512,838522.755
2008-03-20 15:30:00,10.28,10.29,10.22,10.22,412999.2225,6.3574,6.3636,6.3203,6.3203,412999.2225
2008-03-20 15:40:00,10.23,10.23,10.17,10.18,722773.89,6.3265,6.3265,6.2894,6.2956,722773.89
2008-03-20 15:50:00,10.18,10.23,10.17,10.21,592985.6775,6.2956,6.3265,6.2894,6.3141,592985.6775
2008-03-24 09:30:00,10.82,10.89,10.74,10.78,2067420.1725,6.6913,6.7346,6.6419,6.6666,2067420.1725
2008-03-24 09:40:00,10.79,10.89,10.76,10.8,1801076.58,6.6728,6.7346,6.6542,6.679,1801076.58
2008-03-24 09:50:00,10.79,10.87,10.79,10.87,547736.5575,6.6728,6.7223,6.6728,6.7223,547736.5575
2008-03-24 10:00:00,10.87,10.93,10.84,10.93,991238.535,6.7223,6.7594,6.7037,6.7594,991238.535
2008-03-24 10:10:00,10.93,10.98,10.88,10.89,783981.405,6.7594,6.7903,6.7284,6.7346,783981.405
2008-03-24 10:20:00,10.9,10.93,10.87,10.92,543898.4625,6.7408,6.7594,6.7223,6.7532,543898.4625
2008-03-24 10:30:00,10.93,11.04,10.92,11.02,722874.8925,6.7594,6.8274,6.7532,6.815,722874.8925
2008-03-24 10:40:00,11.02,11.06,11.0,11.05,482286.9375,6.815,6.8398,6.8027,6.8336,482286.9375
2008-03-24 10:50:00,11.05,11.05,10.98,11.01,417746.34,6.8336,6.8336,6.7903,6.8088,417746.34
2008-03-24 11:00:00,11.02,11.03,10.97,10.97,368558.1225,6.815,6.8212,6.7841,6.7841,368558.1225
2008-03-24 11:10:00,10.98,10.99,10.95,10.95,316945.845,6.7903,6.7965,6.7717,6.7717,316945.845
2008-03-24 11:20:00,10.95,10.99,10.94,10.98,388758.6225,6.7717,6.7965,6.7656,6.7903,388758.6225
2008-03-24 11:30:00,10.98,10.98,10.93,10.94,1156377.6225,6.7903,6.7903,6.7594,6.7656,1156377.6225
2008-03-24 11:40:00,10.94,10.96,10.93,10.93,691362.1125,6.7656,6.7779,6.7594,6.7594,691362.1125
2008-03-24 11:50:00,10.93,10.95,10.91,10.94,171401.2425,6.7594,6.7717,6.747,6.7656,171401.2425
2008-03-24 12:00:00,10.94,10.94,10.9,10.91,263818.53,6.7656,6.7656,6.7408,6.747,263818.53
2008-03-24 12:10:00,10.91,10.91,10.87,10.9,441279.9225,6.747,6.747,6.7223,6.7408,441279.9225
2008-03-24 12:20:00,10.9,10.92,10.89,10.91,300381.435,6.7408,6.7532,6.7346,6.747,300381.435
2008-03-24 12:30:00,10.9,10.92,10.9,10.91,122516.0325,6.7408,6.7532,6.7408,6.747,122516.0325
2008-03-24 12:40:00,10.92,10.96,10.91,10.96,289574.1675,6.7532,6.7779,6.747,6.7779,289574.1675
2008-03-24 12:50:00,10.96,10.99,10.95,10.97,409666.14,6.7779,6.7965,6.7717,6.7841,409666.14
2008-03-24 13:00:00,10.97,10.98,10.93,10.97,380880.4275,6.7841,6.7903,6.7594,6.7841,380880.4275
2008-03-24 13:10:00,10.98,10.98,10.95,10.98,193217.7825,6.7903,6.7903,6.7717,6.7903,193217.7825
2008-03-24 13:20:00,10.97,10.99,10.97,10.98,266343.5925,6.7841,6.7965,6.7841,6.7903,266343.5925
2008-03-24 13:30:00,10.98,10.99,10.94,10.96,458551.35,6.7903,6.7965,6.7656,6.7779,458551.35
2008-03-24 13:40:00,10.96,10.96,10.93,10.94,437239.8225,6.7779,6.7779,6.7594,6.7656,437239.8225
2008-03-24 13:50:00,10.94,10.97,10.94,10.95,527435.055,6.7656,6.7841,6.7656,6.7717,527435.055
2008-03-24 14:00:00,10.95,10.96,10.93,10.95,480872.9025,6.7717,6.7779,6.7594,6.7717,480872.9025
2008-03-24 14:10:00,10.95,10.98,10.95,10.98,223316.5275,6.7717,6.7903,6.7717,6.7903,223316.5275
2008-03-24 14:20:00,10.98,11.02,10.97,11.02,340883.4375,6.7903,6.815,6.7841,6.815,340883.4375
2008-03-24 14:30:00,11.01,11.05,11.01,11.05,557634.8025,6.8088,6.8336,6.8088,6.8336,557634.8025
2008-03-24 14:40:00,11.05,11.06,11.02,11.03,299068.4025,6.8336,6.8398,6.815,6.8212,299068.4025
2008-03-24 14:50:00,11.03,11.05,11.01,11.01,438350.85,6.8212,6.8336,6.8088,6.8088,438350.85
2008-03-24 15:00:00,11.01,11.02,11.0,11.02,415928.295,6.8088,6.815,6.8027,6.815,415928.295
2008-03-24 15:10:00,11.02,11.02,10.99,11.0,482488.9425,6.815,6.815,6.7965,6.8027,482488.9425
2008-03-24 15:20:00,11.01,11.01,10.98,10.98,594298.71,6.8088,6.8088,6.7903,6.7903,594298.71
2008-03-24 15:30:00,10.98,10.99,10.95,10.96,807514.9875,6.7903,6.7965,6.7717,6.7779,807514.9875
2008-03-24 15:40:00,10.97,10.99,10.95,10.95,777113.235,6.7841,6.7965,6.7717,6.7717,777113.235
2008-03-24 15:50:00,10.95,11.0,10.95,10.99,934273.125,6.7717,6.8027,6.7717,6.7965,934273.125
2008-03-25 09:30:00,10.99,10.99,10.79,10.87,895488.165,6.7965,6.7965,6.6728,6.7223,895488.165
2008-03-25 09:40:00,10.87,10.98,10.87,10.89,530364.1275,6.7223,6.7903,6.7223,6.7346,530364.1275
2008-03-25 09:50:00,10.89,10.91,10.8,10.8,364922.0325,6.7346,6.747,6.679,6.679,364922.0325
2008-03-25 10:00:00,10.8,10.89,10.77,10.86,775093.185,6.679,6.7346,6.6604,6.7161,775093.185
2008-03-25 10:10:00,10.86,10.93,10.86,10.91,671161.6125,6.7161,6.7594,6.7161,6.747,671161.6125
2008-03-25 10:20:00,10.91,10.93,10.88,10.88,282908.0025,6.747,6.7594,6.7284,6.7284,282908.0025
2008-03-25 10:30:00,10.89,10.9,10.86,10.87,270787.7025,6.7346,6.7408,6.7161,6.7223,270787.7025
2008-03-25 10:40:00,10.87,10.91,10.87,10.91,412898.22,6.7223,6.747,6.7223,6.747,412898.22
2008-03-25 10:50:00,10.91,10.97,10.89,10.95,852259.095,6.747,6.7841,6.7346,6.7717,852259.095
2008-03-25 11:00:00,10.94,10.98,10.93,10.94,293917.275,6.7656,6.7903,6.7594,6.7656,293917.275
2008-03-25 11:10:00,10.94,10.96,10.91,10.91,434310.75,6.7656,6.7779,6.747,6.747,434310.75
2008-03-25 11:20:00,10.91,10.94,10.91,10.93,338560.38,6.747,6.7656,6.747,6.7594,338560.38
2008-03-25 11:30:00,10.92,10.93,10.89,10.89,656314.245,6.7532,6.7594,6.7346,6.7346,656314.245
2008-03-25 11:40:00,10.89,10.91,10.86,10.87,487741.0725,6.7346,6.747,6.7161,6.7223,487741.0725
2008-03-25 11:50:00,10.87,10.89,10.85,10.87,243719.0325,6.7223,6.7346,6.7099,6.7223,243719.0325
2008-03-25 12:00:00,10.87,10.92,10.85,10.9,358659.8775,6.7223,6.7532,6.7099,6.7408,358659.8775
2008-03-25 12:10:00,10.91,10.91,10.88,10.88,835593.6825,6.747,6.747,6.7284,6.7284,835593.6825
2008-03-25 12:20:00,10.89,10.89,10.86,10.88,556523.775,6.7346,6.7346,6.7161,6.7284,556523.775
2008-03-25 12:30:00,10.87,10.9,10.87,10.89,754488.675,6.7223,6.7408,6.7223,6.7346,754488.675
2008-03-25 12:40:00,10.89,10.9,10.88,10.89,372497.22,6.7346,6.7408,6.7284,6.7346,372497.22
2008-03-25 12:50:00,10.88,10.9,10.85,10.86,565310.9925,6.7284,6.7408,6.7099,6.7161,565310.9925
2008-03-25 13:00:00,10.86,10.88,10.82,10.83,403605.99,6.7161,6.7284,6.6913,6.6975,403605.99
2008-03-25 13:10:00,10.83,10.86,10.83,10.83,445724.0325,6.6975,6.7161,6.6975,6.6975,445724.0325
2008-03-25 13:20:00,10.83,10.85,10.8,10.81,337752.36,6.6975,6.7099,6.679,6.6852,337752.36
2008-03-25 13:30:00,10.81,10.86,10.8,10.82,565816.005,6.6852,6.7161,6.679,6.6913,565816.005
2008-03-25 13:40:00,10.81,10.85,10.8,10.85,218569.41,6.6852,6.7099,6.679,6.7099,218569.41
2008-03-25 13:50:00,10.85,10.89,10.83,10.87,657829.2825,6.7099,6.7346,6.6975,6.7223,657829.2825
2008-03-25 14:00:00,10.88,10.88,10.86,10.87,350781.6825,6.7284,6.7284,6.7161,6.7223,350781.6825
2008-03-25 14:10:00,10.87,10.88,10.86,10.86,185036.58,6.7223,6.7284,6.7161,6.7161,185036.58
2008-03-25 14:20:00,10.87,10.88,10.86,10.86,273009.7575,6.7223,6.7284,6.7161,6.7161,273009.7575
2008-03-25 14:30:00,10.86,10.87,10.84,10.85,273211.7625,6.7161,6.7223,6.7037,6.7099,273211.7625
2008-03-25 14:40:00,10.86,10.86,10.81,10.83,488246.085,6.7161,6.7161,6.6852,6.6975,488246.085
2008-03-25 14:50:00,10.83,10.87,10.83,10.86,320278.9275,6.6975,6.7223,6.6975,6.7161,320278.9275
2008-03-25 15:00:00,10.85,10.87,10.85,10.86,177259.3875,6.7099,6.7223,6.7099,6.7161,177259.3875
2008-03-25 15:10:00,10.86,10.88,10.85,10.86,299876.4225,6.7161,6.7284,6.7099,6.7161,299876.4225
2008-03-25 15:20:00,10.86,10.87,10.82,10.83,689847.075,6.7161,6.7223,6.6913,6.6975,689847.075
2008-03-25 15:30:00,10.83,10.87,10.83,10.85,295331.31,6.6975,6.7223,6.6975,6.7099,295331.31
2008-03-25 15:40:00,10.85,10.86,10.82,10.82,390980.6775,6.7099,6.7161,6.6913,6.6913,390980.6775
2008-03-25 15:50:00,10.82,10.85,10.81,10.82,472388.6925,6.6913,6.7099,6.6852,6.6913,472388.6925
2008-03-26 09:30:00,10.84,10.84,10.72,10.79,1090928.0025,6.7037,6.7037,6.6295,6.6728,1090928.0025
2008-03-26 09:40:00,10.79,10.83,10.74,10.75,435118.77,6.6728,6.6975,6.6419,6.6481,435118.77
2008-03-26 09:50:00,10.74,10.74,10.68,10.7,799333.785,6.6419,6.6419,6.6048,6.6171,799333.785
2008-03-26 10:00:00,10.71,10.74,10.69,10.7,431381.6775,6.6233,6.6419,6.6109,6.6171,431381.6775
2008-03-26 10:10:00,10.7,10.72,10.65,10.65,467540.5725,6.6171,6.6295,6.5862,6.5862,467540.5725
2008-03-26 10:20:00,10.64,10.71,10.64,10.7,1696740.9975,6.58,6.6233,6.58,6.6171,1696740.9975
2008-03-26 10:30:00,10.69,10.7,10.66,10.67,457238.3175,6.6109,6.6171,6.5924,6.5986,457238.3175
2008-03-26 10:40:00,10.67,10.68,10.58,10.61,727824.015,6.5986,6.6048,6.5429,6.5615,727824.015
2008-03-26 10:50:00,10.6,10.64,10.59,10.64,638133.795,6.5553,6.58,6.5491,6.58,638133.795
2008-03-26 11:00:00,10.63,10.68,10.61,10.67,472085.685,6.5738,6.6048,6.5615,6.5986,472085.685
2008-03-26 11:10:00,10.67,10.69,10.64,10.64,387546.5925,6.5986,6.6109,6.58,6.58,387546.5925
2008-03-26 11:20:00,10.64,10.65,10.62,10.63,421281.4275,6.58,6.5862,6.5677,6.5738,421281.4275
2008-03-26 11:30:00,10.62,10.65,10.59,10.6,681968.88,6.5677,6.5862,6.5491,6.5553,681968.88
2008-03-26 11:40:00,10.59,10.62,10.59,10.61,279574.92,6.5491,6.5677,6.5491,6.5615,279574.92
2008-03-26 11:50:00,10.62,10.62,10.57,10.57,661263.3675,6.5677,6.5677,6.5367,6.5367,661263.3675
2008-03-26 12:00:00,10.58,10.61,10.57,10.61,573694.2,6.5429,6.5615,6.5367,6.5615,573694.2
2008-03-26 12:10:00,10.61,10.61,10.59,10.59,238264.8975,6.5615,6.5615,6.5491,6.5491,238264.8975
2008-03-26 12:20:00,10.59,10.63,10.57,10.63,660657.3525,6.5491,6.5738,6.5367,6.5738,660657.3525
2008-03-26 12:30:00,10.62,10.63,10.6,10.61,170896.23,6.5677,6.5738,6.5553,6.5615,170896.23
2008-03-26 12:40:00,10.6,10.61,10.58,10.59,413403.2325,6.5553,6.5615,6.5429,6.5491,413403.2325
2008-03-26 12:50:00,10.58,10.59,10.55,10.56,561472.8975,6.5429,6.5491,6.5244,6.5306,561472.8975
2008-03-26 13:00:00,10.55,10.59,10.55,10.56,501174.405,6.5244,6.5491,6.5244,6.5306,501174.405
2008-03-26 13:10:00,10.55,10.58,10.55,10.57,492892.2,6.5244,6.5429,6.5244,6.5367,492892.2
2008-03-26 13:20:00,10.57,10.59,10.57,10.58,206247.105,6.5367,6.5491,6.5367,6.5429,206247.105
2008-03-26 13:30:00,10.58,10.59,10.55,10.55,241900.9875,6.5429,6.5491,6.5244,6.5244,241900.9875
2008-03-26 13:40:00,10.55,10.56,10.54,10.54,456127.29,6.5244,6.5306,6.5182,6.5182,456127.29
2008-03-26 13:50:00,10.55,10.57,10.54,10.56,301492.4625,6.5244,6.5367,6.5182,6.5306,301492.4625
2008-03-26 14:00:00,10.57,10.57,10.54,10.55,610762.1175,6.5367,6.5367,6.5182,6.5244,610762.1175
2008-03-26 14:10:00,10.55,10.58,10.55,10.58,449663.13,6.5244,6.5429,6.5244,6.5429,449663.13
2008-03-26 14:20:00,10.57,10.58,10.56,10.58,291190.2075,6.5367,6.5429,6.5306,6.5429,291190.2075
2008-03-26 14:30:00,10.58,10.63,10.57,10.62,574199.2125,6.5429,6.5738,6.5367,6.5677,574199.2125
2008-03-26 14:40:00,10.62,10.65,10.6,10.65,601469.8875,6.5677,6.5862,6.5553,6.5862,601469.8875
2008-03-26 14:50:00,10.65,10.69,10.64,10.69,700452.3375,6.5862,6.6109,6.58,6.6109,700452.3375
2008-03-26 15:00:00,10.69,10.72,10.66,10.7,967300.9425,6.6109,6.6295,6.5924,6.6171,967300.9425
2008-03-26 15:10:00,10.7,10.72,10.63,10.65,1234250.55,6.6171,6.6295,6.5738,6.5862,1234250.55
2008-03-26 15:20:00,10.65,10.65,10.6,10.61,1213646.04,6.5862,6.5862,6.5553,6.5615,1213646.04
2008-03-26 15:30:00,10.61,10.62,10.55,10.58,1187183.385,6.5615,6.5677,6.5244,6.5429,1187183.385
2008-03-26 15:40:00,10.58,10.62,10.56,10.59,1444032.7425,6.5429,6.5677,6.5306,6.5491,1444032.7425
2008-03-26 15:50:00,10.6,10.63,10.58,10.6,1676742.5025,6.5553,6.5738,6.5429,6.5553,1676742.5025
2008-03-27 09:30:00,10.58,10.58,10.2,10.22,2273970.285,6.5429,6.5429,6.3079,6.3203,2273970.285
2008-03-27 09:40:00,10.22,10.29,10.21,10.25,1814307.9075,6.3203,6.3636,6.3141,6.3388,1814307.9075
2008-03-27 09:50:00,10.25,10.26,10.21,10.24,1965104.64,6.3388,6.345,6.3141,6.3327,1965104.64
2008-03-27 10:00:00,10.24,10.26,10.22,10.23,460066.3875,6.3327,6.345,6.3203,6.3265,460066.3875
2008-03-27 10:10:00,10.22,10.23,10.19,10.19,584299.4625,6.3203,6.3265,6.3017,6.3017,584299.4625
2008-03-27 10:20:00,10.2,10.2,10.13,10.16,1111027.5,6.3079,6.3079,6.2646,6.2832,1111027.5
2008-03-27 10:30:00,10.16,10.2,10.15,10.2,497336.31,6.2832,6.3079,6.277,6.3079,497336.31
2008-03-27 10:40:00,10.19,10.2,10.12,10.14,1314446.535,6.3017,6.3079,6.2584,6.2708,1314446.535
2008-03-27 10:50:00,10.14,10.15,10.12,10.13,1031336.5275,6.2708,6.277,6.2584,6.2646,1031336.5275
2008-03-27 11:00:00,10.13,10.16,10.1,10.12,882660.8475,6.2646,6.2832,6.2461,6.2584,882660.8475
2008-03-27 11:10:00,10.11,10.14,10.1,10.14,1005580.89,6.2523,6.2708,6.2461,6.2708,1005580.89
2008-03-27 11:20:00,10.14,10.16,10.12,10.14,1059011.2125,6.2708,6.2832,6.2584,6.2708,1059011.2125
2008-03-27 11:30:00,10.14,10.15,10.12,10.15,810141.0525,6.2708,6.277,6.2584,6.277,810141.0525
2008-03-27 11:40:00,10.15,10.17,10.14,10.16,1390198.41,6.277,6.2894,6.2708,6.2832,1390198.41
2008-03-27 11:50:00,10.16,10.16,10.14,10.15,802969.875,6.2832,6.2832,6.2708,6.277,802969.875
2008-03-27 12:00:00,10.15,10.16,10.14,10.14,311693.715,6.277,6.2832,6.2708,6.2708,311693.715
2008-03-27 12:10:00,10.14,10.18,10.13,10.15,698331.285,6.2708,6.2956,6.2646,6.277,698331.285
2008-03-27 12:20:00,10.16,10.19,10.15,10.18,674393.6925,6.2832,6.3017,6.277,6.2956,674393.6925
2008-03-27 12:30:00,10.18,10.2,10.16,10.18,977401.1925,6.2956,6.3079,6.2832,6.2956,977401.1925
2008-03-27 12:40:00,10.17,10.21,10.17,10.19,755397.6975,6.2894,6.3141,6.2894,6.3017,755397.6975
2008-03-27 12:50:00,10.19,10.19,10.14,10.16,1391309.4375,6.3017,6.3017,6.2708,6.2832,1391309.4375
2008-03-27 13:00:00,10.17,10.18,10.14,10.18,520465.8825,6.2894,6.2956,6.2708,6.2956,520465.8825
2008-03-27 13:10:00,10.17,10.19,10.16,10.16,413908.245,6.2894,6.3017,6.2832,6.2832,413908.245
2008-03-27 13:20:00,10.16,10.17,10.15,10.17,294927.3,6.2832,6.2894,6.277,6.2894,294927.3
2008-03-27 13:30:00,10.16,10.17,10.11,10.13,1555741.5075,6.2832,6.2894,6.2523,6.2646,1555741.5075
2008-03-27 13:40:00,10.13,10.13,10.11,10.13,965785.905,6.2646,6.2646,6.2523,6.2646,965785.905
2008-03-27 13:50:00,10.13,10.14,10.13,10.13,186349.6125,6.2646,6.2708,6.2646,6.2646,186349.6125
2008-03-27 14:00:00,10.13,10.14,10.12,10.13,282807.0,6.2646,6.2708,6.2584,6.2646,282807.0
2008-03-27 14:10:00,10.14,10.14,10.1,10.11,547635.555,6.2708,6.2708,6.2461,6.2523,547635.555
2008-03-27 14:20:00,10.11,10.14,10.1,10.14,280887.9525,6.2523,6.2708,6.2461,6.2708,280887.9525
2008-03-27 14:30:00,10.13,10.18,10.13,10.18,500770.395,6.2646,6.2956,6.2646,6.2956,500770.395
2008-03-27 14:40:00,10.18,10.21,10.17,10.19,1008509.9625,6.2956,6.3141,6.2894,6.3017,1008509.9625
2008-03-27 14:50:00,10.2,10.21,10.16,10.18,962048.8125,6.3079,6.3141,6.2832,6.2956,962048.8125
2008-03-27 15:00:00,10.19,10.29,10.18,10.28,1182638.2725,6.3017,6.3636,6.2956,6.3574,1182638.2725
2008-03-27 15:10:00,10.27,10.3,10.24,10.27,1220615.2125,6.3512,6.3698,6.3327,6.3512,1220615.2125
2008-03-27 15:20:00,10.26,10.3,10.24,10.3,1026892.4175,6.345,6.3698,6.3327,6.3698,1026892.4175
2008-03-27 15:30:00,10.29,10.31,10.21,10.21,1051941.0375,6.3636,6.3759,6.3141,6.3141,1051941.0375
2008-03-27 15:40:00,10.21,10.27,10.2,10.25,809535.0375,6.3141,6.3512,6.3079,6.3388,809535.0375
2008-03-27 15:50:00,10.26,10.26,10.22,10.24,1359392.6475,6.345,6.345,6.3203,6.3327,1359392.6475
2008-03-28 09:30:00,10.25,10.26,10.13,10.18,705401.46,6.3388,6.345,6.2646,6.2956,705401.46
2008-03-28 09:40:00,10.18,10.19,10.12,10.13,638032.7925,6.2956,6.3017,6.2584,6.2646,638032.7925
2008-03-28 09:50:00,10.14,10.2,10.13,10.15,1033558.5825,6.2708,6.3079,6.2646,6.277,1033558.5825
2008-03-28 10:00:00,10.15,10.23,10.15,10.19,2050552.755,6.277,6.3265,6.277,6.3017,2050552.755
2008-03-28 10:10:00,10.18,10.2,10.13,10.15,1032144.5475,6.2956,6.3079,6.2646,6.277,1032144.5475
2008-03-28 10:20:00,10.15,10.16,10.12,10.15,758629.7775,6.277,6.2832,6.2584,6.277,758629.7775
2008-03-28 10:30:00,10.14,10.15,10.09,10.11,1039719.735,6.2708,6.277,6.2399,6.2523,1039719.735
2008-03-28 10:40:00,10.11,10.12,10.1,10.12,844784.91,6.2523,6.2584,6.2461,6.2584,844784.91
2008-03-28 10:50:00,10.12,10.13,10.08,10.1,467035.56,6.2584,6.2646,6.2337,6.2461,467035.56
2008-03-28 11:00:00,10.1,10.11,10.07,10.08,541474.4025,6.2461,6.2523,6.2275,6.2337,541474.4025
2008-03-28 11:10:00,10.08,10.11,10.07,10.11,309067.65,6.2337,6.2523,6.2275,6.2523,309067.65
2008-03-28 11:20:00,10.1,10.16,10.1,10.13,739641.3075,6.2461,6.2832,6.2461,6.2646,739641.3075
2008-03-28 11:30:00,10.14,10.16,10.12,10.15,541878.4125,6.2708,6.2832,6.2584,6.277,541878.4125
2008-03-28 11:40:00,10.15,10.15,10.1,10.11,317248.8525,6.277,6.277,6.2461,6.2523,317248.8525
2008-03-28 11:50:00,10.1,10.12,10.1,10.11,164432.07,6.2461,6.2584,6.2461,6.2523,164432.07
2008-03-28 12:00:00,10.11,10.12,10.07,10.08,477034.8075,6.2523,6.2584,6.2275,6.2337,477034.8075
2008-03-28 12:10:00,10.08,10.08,10.05,10.08,601065.8775,6.2337,6.2337,6.2152,6.2337,601065.8775
2008-03-28 12:20:00,10.08,10.09,10.07,10.08,243719.0325,6.2337,6.2399,6.2275,6.2337,243719.0325
2008-03-28 12:30:00,10.08,10.1,10.07,10.09,271898.73,6.2337,6.2461,6.2275,6.2399,271898.73
2008-03-28 12:40:00,10.09,10.1,10.04,10.04,221599.485,6.2399,6.2461,6.209,6.209,221599.485
2008-03-28 12:50:00,10.04,10.06,10.02,10.03,501679.4175,6.209,6.2213,6.1966,6.2028,501679.4175
2008-03-28 13:00:00,10.02,10.05,10.01,10.03,638840.8125,6.1966,6.2152,6.1904,6.2028,638840.8125
2008-03-28 13:10:00,10.02,10.03,10.02,10.02,43229.07,6.1966,6.2028,6.1966,6.1966,43229.07
2008-03-28 13:20:00,10.02,10.04,10.0,10.04,715804.7175,6.1966,6.209,6.1842,6.209,715804.7175
2008-03-28 13:30:00,10.04,10.04,10.0,10.0,399060.8775,6.209,6.209,6.1842,6.1842,399060.8775
2008-03-28 13:40:00,10.0,10.03,9.98,10.02,699341.31,6.1842,6.2028,6.1719,6.1966,699341.31
2008-03-28 13:50:00,10.01,10.05,10.01,10.04,1138500.18,6.1904,6.2152,6.1904,6.209,1138500.18
2008-03-28 14:00:00,10.04,10.07,10.03,10.06,777012.2325,6.209,6.2275,6.2028,6.2213,777012.2325
2008-03-28 14:10:00,10.06,10.09,10.04,10.07,577936.305,6.2213,6.2399,6.209,6.2275,577936.305
2008-03-28 14:20:00,10.06,10.07,9.99,10.01,933162.0975,6.2213,6.2275,6.1781,6.1904,933162.0975
2008-03-28 14:30:00,10.02,10.03,10.01,10.03,275130.81,6.1966,6.2028,6.1904,6.2028,275130.81
2008-03-28 14:40:00,10.03,10.04,10.0,10.04,560462.8725,6.2028,6.209,6.1842,6.209,560462.8725
2008-03-28 14:50:00,10.04,10.07,10.02,10.07,567432.045,6.209,6.2275,6.1966,6.2275,567432.045
2008-03-28 15:00:00,10.07,10.07,10.04,10.05,366336.0675,6.2275,6.2275,6.209,6.2152,366336.0675
2008-03-28 15:10:00,10.05,10.05,10.0,10.02,422897.4675,6.2152,6.2152,6.1842,6.1966,422897.4675
2008-03-28 15:20:00,10.03,10.07,10.02,10.06,581269.3875,6.2028,6.2275,6.1966,6.2213,581269.3875
2008-03-28 15:30:00,10.06,10.1,10.05,10.09,589450.59,6.2213,6.2461,6.2152,6.2399,589450.59
2008-03-28 15:40:00,10.08,10.09,10.06,10.07,781052.3325,6.2337,6.2399,6.2213,6.2275,781052.3325
2008-03-28 15:50:00,10.07,10.08,10.05,10.06,824382.405,6.2275,6.2337,6.2152,6.2213,824382.405
2008-03-31 09:30:00,10.06,10.15,10.06,10.07,532687.185,6.2213,6.277,6.2213,6.2275,532687.185
2008-03-31 09:40:00,10.08,10.15,10.07,10.14,1688559.795,6.2337,6.277,6.2275,6.2708,1688559.795
2008-03-31 09:50:00,10.15,10.18,10.13,10.17,1138399.1775,6.277,6.2956,6.2646,6.2894,1138399.1775
2008-03-31 10:00:00,10.17,10.17,10.12,10.13,521273.9025,6.2894,6.2894,6.2584,6.2646,521273.9025
2008-03-31 10:10:00,10.13,10.16,10.11,10.15,237860.8875,6.2646,6.2832,6.2523,6.277,237860.8875
2008-03-31 10:20:00,10.15,10.17,10.08,10.09,1324849.7925,6.277,6.2894,6.2337,6.2399,1324849.7925
2008-03-31 10:30:00,10.08,10.12,10.08,10.12,1102038.2775,6.2337,6.2584,6.2337,6.2584,1102038.2775
2008-03-31 10:40:00,10.13,10.16,10.12,10.14,978916.23,6.2646,6.2832,6.2584,6.2708,978916.23
2008-03-31 10:50:00,10.14,10.18,10.14,10.16,1048203.945,6.2708,6.2956,6.2708,6.2832,1048203.945
2008-03-31 11:00:00,10.16,10.16,10.14,10.15,299371.41,6.2832,6.2832,6.2708,6.277,299371.41
2008-03-31 11:10:00,10.14,10.15,10.09,10.12,748731.5325,6.2708,6.277,6.2399,6.2584,748731.5325
2008-03-31 11:20:00,10.13,10.16,10.12,10.16,264222.54,6.2646,6.2832,6.2584,6.2832,264222.54
2008-03-31 11:30:00,10.16,10.19,10.15,10.17,354821.7825,6.2832,6.3017,6.277,6.2894,354821.7825
2008-03-31 11:40:00,10.17,10.2,10.16,10.19,384920.5275,6.2894,6.3079,6.2832,6.3017,384920.5275
2008-03-31 11:50:00,10.18,10.19,10.16,10.16,258667.4025,6.2956,6.3017,6.2832,6.2832,258667.4025
2008-03-31 12:00:00,10.17,10.18,10.15,10.18,175542.345,6.2894,6.2956,6.277,6.2956,175542.345
2008-03-31 12:10:00,10.18,10.18,10.16,10.18,113425.8075,6.2956,6.2956,6.2832,6.2956,113425.8075
2008-03-31 12:20:00,10.18,10.18,10.16,10.16,111405.7575,6.2956,6.2956,6.2832,6.2832,111405.7575
2008-03-31 12:30:00,10.17,10.22,10.16,10.2,949019.49,6.2894,6.3203,6.2832,6.3079,949019.49
2008-03-31 12:40:00,10.19,10.19,10.16,10.16,328561.1325,6.3017,6.3017,6.2832,6.2832,328561.1325
2008-03-31 12:50:00,10.16,10.2,10.15,10.18,512385.6825,6.2832,6.3079,6.277,6.2956,512385.6825
2008-03-31 13:00:00,10.19,10.25,10.17,10.23,554907.735,6.3017,6.3388,6.2894,6.3265,554907.735
2008-03-31 13:10:00,10.23,10.24,10.22,10.22,126657.135,6.3265,6.3327,6.3203,6.3203,126657.135
2008-03-31 13:20:00,10.22,10.26,10.22,10.24,341590.455,6.3203,6.345,6.3203,6.3327,341590.455
2008-03-31 13:30:00,10.24,10.27,10.24,10.25,297250.3575,6.3327,6.3512,6.3327,6.3388,297250.3575
2008-03-31 13:40:00,10.24,10.25,10.18,10.21,405121.0275,6.3327,6.3388,6.2956,6.3141,405121.0275
2008-03-31 13:50:00,10.22,10.25,10.21,10.22,326238.075,6.3203,6.3388,6.3141,6.3203,326238.075
2008-03-31 14:00:00,10.22,10.23,10.2,10.22,138272.4225,6.3203,6.3265,6.3079,6.3203,138272.4225
2008-03-31 14:10:00,10.21,10.22,10.19,10.2,125849.115,6.3141,6.3203,6.3017,6.3079,125849.115
2008-03-31 14:20:00,10.21,10.23,10.2,10.22,145342.5975,6.3141,6.3265,6.3079,6.3203,145342.5975
2008-03-31 14:30:00,10.22,10.25,10.2,10.24,433704.735,6.3203,6.3388,6.3079,6.3327,433704.735
2008-03-31 14:40:00,10.23,10.24,10.21,10.23,380981.43,6.3265,6.3327,6.3141,6.3265,380981.43
2008-03-31 14:50:00,10.24,10.24,10.21,10.23,204732.0675,6.3327,6.3327,6.3141,6.3265,204732.0675
2008-03-31 15:00:00,10.22,10.23,10.21,10.22,101810.52,6.3203,6.3265,6.3141,6.3203,101810.52
2008-03-31 15:10:00,10.21,10.22,10.2,10.2,640557.855,6.3141,6.3203,6.3079,6.3079,640557.855
2008-03-31 15:20:00,10.21,10.21,10.18,10.18,1298690.145,6.3141,6.3141,6.2956,6.2956,1298690.145
2008-03-31 15:30:00,10.18,10.21,10.18,10.21,209782.1925,6.2956,6.3141,6.2956,6.3141,209782.1925
2008-03-31 15:40:00,10.21,10.22,10.2,10.22,545918.5125,6.3141,6.3203,6.3079,6.3203,545918.5125
2008-03-31 15:50:00,10.22,10.23,10.19,10.21,910739.5425,6.3203,6.3265,6.3017,6.3141,910739.5425
2008-04-01 08:00:00,10.2,10.2,10.2,10.2,101.0025,6.3079,6.3079,6.3079,6.3079,101.0025
2008-04-01 08:10:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 08:20:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 08:30:00,10.2,10.2,10.2,10.2,606.015,6.3079,6.3079,6.3079,6.3079,606.015
2008-04-01 08:40:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 08:50:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 09:00:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 09:10:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 09:20:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 09:30:00,10.2,10.45,10.2,10.39,1396662.57,6.3079,6.4625,6.3079,6.4254,1396662.57
2008-04-01 09:40:00,10.38,10.39,10.31,10.32,542484.4275,6.4192,6.4254,6.3759,6.3821,542484.4275
2008-04-01 09:50:00,10.32,10.36,10.31,10.34,457238.3175,6.3821,6.4069,6.3759,6.3945,457238.3175
2008-04-01 10:00:00,10.34,10.41,10.34,10.37,681362.865,6.3945,6.4378,6.3945,6.4131,681362.865
2008-04-01 10:10:00,10.37,10.37,10.35,10.36,269878.68,6.4131,6.4131,6.4007,6.4069,269878.68
2008-04-01 10:20:00,10.37,10.37,10.35,10.36,431482.68,6.4131,6.4131,6.4007,6.4069,431482.68
2008-04-01 10:30:00,10.37,10.42,10.36,10.4,668939.5575,6.4131,6.444,6.4069,6.4316,668939.5575
2008-04-01 10:40:00,10.4,10.42,10.39,10.4,562078.9125,6.4316,6.444,6.4254,6.4316,562078.9125
2008-04-01 10:50:00,10.4,10.41,10.37,10.41,870439.545,6.4316,6.4378,6.4131,6.4378,870439.545
2008-04-01 11:00:00,10.41,10.46,10.41,10.46,730854.09,6.4378,6.4687,6.4378,6.4687,730854.09
2008-04-01 11:10:00,10.47,10.48,10.45,10.45,569452.095,6.4749,6.4811,6.4625,6.4625,569452.095
2008-04-01 11:20:00,10.45,10.46,10.42,10.44,621367.38,6.4625,6.4687,6.444,6.4563,621367.38
2008-04-01 11:30:00,10.44,10.47,10.44,10.45,396131.805,6.4563,6.4749,6.4563,6.4625,396131.805
2008-04-01 11:40:00,10.45,10.46,10.44,10.46,336338.325,6.4625,6.4687,6.4563,6.4687,336338.325
2008-04-01 11:50:00,10.46,10.47,10.46,10.47,436532.805,6.4687,6.4749,6.4687,6.4749,436532.805
2008-04-01 12:00:00,10.47,10.48,10.47,10.47,179077.4325,6.4749,6.4811,6.4749,6.4749,179077.4325
2008-04-01 12:10:00,10.47,10.47,10.47,10.47,182107.5075,6.4749,6.4749,6.4749,6.4749,182107.5075
2008-04-01 12:20:00,10.47,10.52,10.47,10.52,396838.8225,6.4749,6.5058,6.4749,6.5058,396838.8225
2008-04-01 12:30:00,10.52,10.52,10.49,10.49,227255.625,6.5058,6.5058,6.4873,6.4873,227255.625
2008-04-01 12:40:00,10.49,10.5,10.47,10.48,659950.335,6.4873,6.4934,6.4749,6.4811,659950.335
2008-04-01 12:50:00,10.48,10.48,10.45,10.47,385526.5425,6.4811,6.4811,6.4625,6.4749,385526.5425
2008-04-01 13:00:00,10.47,10.48,10.47,10.47,110597.7375,6.4749,6.4811,6.4749,6.4749,110597.7375
2008-04-01 13:10:00,10.48,10.5,10.45,10.49,596217.7575,6.4811,6.4934,6.4625,6.4873,596217.7575
2008-04-01 13:20:00,10.5,10.51,10.48,10.5,225134.5725,6.4934,6.4996,6.4811,6.4934,225134.5725
2008-04-01 13:30:00,10.49,10.5,10.47,10.47,150897.735,6.4873,6.4934,6.4749,6.4749,150897.735
2008-04-01 13:40:00,10.47,10.47,10.46,10.47,468449.595,6.4749,6.4749,6.4687,6.4749,468449.595
2008-04-01 13:50:00,10.46,10.47,10.46,10.46,182612.52,6.4687,6.4749,6.4687,6.4687,182612.52
2008-04-01 14:00:00,10.46,10.47,10.45,10.45,81509.0175,6.4687,6.4749,6.4625,6.4625,81509.0175
2008-04-01 14:10:00,10.45,10.46,10.45,10.45,231396.7275,6.4625,6.4687,6.4625,6.4625,231396.7275
2008-04-01 14:20:00,10.46,10.48,10.45,10.47,547736.5575,6.4687,6.4811,6.4625,6.4749,547736.5575
2008-04-01 14:30:00,10.47,10.5,10.47,10.49,529556.1075,6.4749,6.4934,6.4749,6.4873,529556.1075
2008-04-01 14:40:00,10.49,10.51,10.48,10.5,499861.3725,6.4873,6.4996,6.4811,6.4934,499861.3725
2008-04-01 14:50:00,10.5,10.51,10.47,10.47,248971.1625,6.4934,6.4996,6.4749,6.4749,248971.1625
2008-04-01 15:00:00,10.47,10.51,10.47,10.5,824685.4125,6.4749,6.4996,6.4749,6.4934,824685.4125
2008-04-01 15:10:00,10.5,10.53,10.49,10.52,562482.9225,6.4934,6.512,6.4873,6.5058,562482.9225
2008-04-01 15:20:00,10.53,10.54,10.52,10.53,690756.0975,6.512,6.5182,6.5058,6.512,690756.0975
2008-04-01 15:30:00,10.53,10.53,10.48,10.48,894377.1375,6.512,6.512,6.4811,6.4811,894377.1375
2008-04-01 15:40:00,10.48,10.51,10.48,10.5,731460.105,6.4811,6.4996,6.4811,6.4934,731460.105
2008-04-01 15:50:00,10.5,10.53,10.5,10.5,1909755.27,6.4934,6.512,6.4934,6.4934,1909755.27
2008-04-02 09:30:00,10.54,10.59,10.44,10.46,641365.875,6.5182,6.5491,6.4563,6.4687,641365.875
2008-04-02 09:40:00,10.46,10.47,10.43,10.45,943969.365,6.4687,6.4749,6.4502,6.4625,943969.365
2008-04-02 09:50:00,10.45,10.47,10.38,10.42,852158.0925,6.4625,6.4749,6.4192,6.444,852158.0925
2008-04-02 10:00:00,10.41,10.42,10.39,10.4,391990.7025,6.4378,6.444,6.4254,6.4316,391990.7025
2008-04-02 10:10:00,10.4,10.41,10.39,10.4,373709.25,6.4316,6.4378,6.4254,6.4316,373709.25
2008-04-02 10:20:00,10.4,10.46,10.4,10.45,710249.58,6.4316,6.4687,6.4316,6.4625,710249.58
2008-04-02 10:30:00,10.45,10.47,10.42,10.44,1637755.5375,6.4625,6.4749,6.444,6.4563,1637755.5375
2008-04-02 10:40:00,10.43,10.44,10.39,10.41,883064.8575,6.4502,6.4563,6.4254,6.4378,883064.8575
2008-04-02 10:50:00,10.4,10.46,10.4,10.43,595611.7425,6.4316,6.4687,6.4316,6.4502,595611.7425
2008-04-02 11:00:00,10.43,10.44,10.41,10.43,397747.845,6.4502,6.4563,6.4378,6.4502,397747.845
2008-04-02 11:10:00,10.43,10.44,10.41,10.42,280786.95,6.4502,6.4563,6.4378,6.444,280786.95
2008-04-02 11:20:00,10.42,10.45,10.41,10.42,452491.2,6.444,6.4625,6.4378,6.444,452491.2
2008-04-02 11:30:00,10.42,10.43,10.42,10.42,109082.7,6.444,6.4502,6.444,6.444,109082.7
2008-04-02 11:40:00,10.42,10.46,10.42,10.45,324420.03,6.444,6.4687,6.444,6.4625,324420.03
2008-04-02 11:50:00,10.45,10.45,10.43,10.43,104739.5925,6.4625,6.4625,6.4502,6.4502,104739.5925
2008-04-02 12:00:00,10.43,10.45,10.42,10.44,328864.14,6.4502,6.4625,6.444,6.4563,328864.14
2008-04-02 12:10:00,10.44,10.45,10.43,10.44,171098.235,6.4563,6.4625,6.4502,6.4563,171098.235
2008-04-02 12:20:00,10.43,10.44,10.43,10.43,111001.7475,6.4502,6.4563,6.4502,6.4502,111001.7475
2008-04-02 12:30:00,10.43,10.44,10.41,10.41,220791.465,6.4502,6.4563,6.4378,6.4378,220791.465
2008-04-02 12:40:00,10.42,10.43,10.41,10.43,344317.5225,6.444,6.4502,6.4378,6.4502,344317.5225
2008-04-02 12:50:00,10.42,10.43,10.4,10.41,198974.925,6.444,6.4502,6.4316,6.4378,198974.925
2008-04-02 13:00:00,10.41,10.43,10.39,10.4,366639.075,6.4378,6.4502,6.4254,6.4316,366639.075
2008-04-02 13:10:00,10.4,10.42,10.39,10.4,425018.52,6.4316,6.444,6.4254,6.4316,425018.52
2008-04-02 13:20:00,10.4,10.41,10.4,10.4,191702.745,6.4316,6.4378,6.4316,6.4316,191702.745
2008-04-02 13:30:00,10.4,10.41,10.39,10.41,1467566.325,6.4316,6.4378,6.4254,6.4378,1467566.325
2008-04-02 13:40:00,10.41,10.43,10.41,10.41,274221.7875,6.4378,6.4502,6.4378,6.4378,274221.7875
2008-04-02 13:50:00,10.41,10.43,10.4,10.42,552483.675,6.4378,6.4502,6.4316,6.444,552483.675
2008-04-02 14:00:00,10.43,10.44,10.42,10.43,271191.7125,6.4502,6.4563,6.444,6.4502,271191.7125
2008-04-02 14:10:00,10.43,10.44,10.42,10.42,227457.63,6.4502,6.4563,6.444,6.444,227457.63
2008-04-02 14:20:00,10.42,10.43,10.41,10.42,372093.21,6.444,6.4502,6.4378,6.444,372093.21
2008-04-02 14:30:00,10.42,10.43,10.39,10.39,451380.1725,6.444,6.4502,6.4254,6.4254,451380.1725
2008-04-02 14:40:00,10.39,10.41,10.39,10.4,487741.0725,6.4254,6.4378,6.4254,6.4316,487741.0725
2008-04-02 14:50:00,10.4,10.4,10.37,10.39,724187.925,6.4316,6.4316,6.4131,6.4254,724187.925
2008-04-02 15:00:00,10.39,10.4,10.35,10.36,475216.7625,6.4254,6.4316,6.4007,6.4069,475216.7625
2008-04-02 15:10:00,10.36,10.38,10.35,10.36,555715.755,6.4069,6.4192,6.4007,6.4069,555715.755
2008-04-02 15:20:00,10.37,10.37,10.34,10.37,662677.4025,6.4131,6.4131,6.3945,6.4131,662677.4025
2008-04-02 15:30:00,10.37,10.37,10.36,10.36,313006.7475,6.4131,6.4131,6.4069,6.4069,313006.7475
2008-04-02 15:40:00,10.36,10.38,10.35,10.38,578239.3125,6.4069,6.4192,6.4007,6.4192,578239.3125
2008-04-02 15:50:00,10.38,10.4,10.36,10.39,1287680.8725,6.4192,6.4316,6.4069,6.4254,1287680.8725
2008-04-03 09:30:00,10.25,10.34,10.25,10.29,713380.6575,6.3388,6.3945,6.3388,6.3636,713380.6575
2008-04-03 09:40:00,10.28,10.32,10.27,10.32,268363.6425,6.3574,6.3821,6.3512,6.3821,268363.6425
2008-04-03 09:50:00,10.33,10.35,10.32,10.33,174532.32,6.3883,6.4007,6.3821,6.3883,174532.32
2008-04-03 10:00:00,10.33,10.38,10.33,10.35,277655.8725,6.3883,6.4192,6.3883,6.4007,277655.8725
2008-04-03 10:10:00,10.35,10.35,10.32,10.32,93831.3225,6.4007,6.4007,6.3821,6.3821,93831.3225
2008-04-03 10:20:00,10.32,10.33,10.28,10.28,298967.4,6.3821,6.3883,6.3574,6.3574,298967.4
2008-04-03 10:30:00,10.28,10.3,10.27,10.29,122213.025,6.3574,6.3698,6.3512,6.3636,122213.025
2008-04-03 10:40:00,10.29,10.33,10.29,10.3,135040.3425,6.3636,6.3883,6.3636,6.3698,135040.3425
2008-04-03 10:50:00,10.3,10.31,10.28,10.29,907507.4625,6.3698,6.3759,6.3574,6.3636,907507.4625
2008-04-03 11:00:00,10.28,10.36,10.28,10.36,279776.925,6.3574,6.4069,6.3574,6.4069,279776.925
2008-04-03 11:10:00,10.36,10.39,10.34,10.38,395828.7975,6.4069,6.4254,6.3945,6.4192,395828.7975
2008-04-03 11:20:00,10.37,10.4,10.37,10.39,204429.06,6.4131,6.4316,6.4131,6.4254,204429.06
2008-04-03 11:30:00,10.4,10.41,10.37,10.39,293210.2575,6.4316,6.4378,6.4131,6.4254,293210.2575
2008-04-03 11:40:00,10.4,10.46,10.39,10.45,229881.69,6.4316,6.4687,6.4254,6.4625,229881.69
2008-04-03 11:50:00,10.45,10.47,10.42,10.46,417140.325,6.4625,6.4749,6.444,6.4687,417140.325
2008-04-03 12:00:00,10.47,10.47,10.43,10.47,227962.6425,6.4749,6.4749,6.4502,6.4749,227962.6425
2008-04-03 12:10:00,10.47,10.47,10.45,10.46,779739.3,6.4749,6.4749,6.4625,6.4687,779739.3
2008-04-03 12:20:00,10.46,10.46,10.43,10.45,209984.1975,6.4687,6.4687,6.4502,6.4625,209984.1975
2008-04-03 12:30:00,10.45,10.47,10.44,10.47,100800.495,6.4625,6.4749,6.4563,6.4749,100800.495
2008-04-03 12:40:00,10.47,10.51,10.47,10.5,403201.98,6.4749,6.4996,6.4749,6.4934,403201.98
2008-04-03 12:50:00,10.51,10.51,10.48,10.5,334722.285,6.4996,6.4996,6.4811,6.4934,334722.285
2008-04-03 13:00:00,10.5,10.57,10.49,10.56,242304.9975,6.4934,6.5367,6.4873,6.5306,242304.9975
2008-04-03 13:10:00,10.55,10.59,10.54,10.57,387243.585,6.5244,6.5491,6.5182,6.5367,387243.585
2008-04-03 13:20:00,10.57,10.58,10.56,10.56,141908.5125,6.5367,6.5429,6.5306,6.5306,141908.5125
2008-04-03 13:30:00,10.56,10.56,10.49,10.5,371083.185,6.5306,6.5306,6.4873,6.4934,371083.185
2008-04-03 13:40:00,10.51,10.52,10.49,10.52,104234.58,6.4996,6.5058,6.4873,6.5058,104234.58
2008-04-03 13:50:00,10.52,10.54,10.51,10.52,1240815.7125,6.5058,6.5182,6.4996,6.5058,1240815.7125
2008-04-03 14:00:00,10.53,10.55,10.52,10.54,193823.7975,6.512,6.5244,6.5058,6.5182,193823.7975
2008-04-03 14:10:00,10.55,10.57,10.51,10.51,356538.825,6.5244,6.5367,6.4996,6.4996,356538.825
2008-04-03 14:20:00,10.51,10.52,10.49,10.5,259778.43,6.4996,6.5058,6.4873,6.4934,259778.43
2008-04-03 14:30:00,10.51,10.54,10.5,10.51,486327.0375,6.4996,6.5182,6.4934,6.4996,486327.0375
2008-04-03 14:40:00,10.52,10.53,10.51,10.52,27472.68,6.5058,6.512,6.4996,6.5058,27472.68
2008-04-03 14:50:00,10.52,10.59,10.52,10.59,159987.96,6.5058,6.5491,6.5058,6.5491,159987.96
2008-04-03 15:00:00,10.58,10.59,10.55,10.58,151806.7575,6.5429,6.5491,6.5244,6.5429,151806.7575
2008-04-03 15:10:00,10.58,10.58,10.53,10.53,210792.2175,6.5429,6.5429,6.512,6.512,210792.2175
2008-04-03 15:20:00,10.53,10.57,10.53,10.56,140494.4775,6.512,6.5367,6.512,6.5306,140494.4775
2008-04-03 15:30:00,10.55,10.55,10.53,10.54,231901.74,6.5244,6.5244,6.512,6.5182,231901.74
2008-04-03 15:40:00,10.55,10.57,10.51,10.51,539757.36,6.5244,6.5367,6.4996,6.4996,539757.36
2008-04-03 15:50:00,10.51,10.55,10.47,10.55,828321.5025,6.4996,6.5244,6.4749,6.5244,828321.5025
2008-04-04 09:30:00,10.47,10.53,10.42,10.44,820948.32,6.4749,6.512,6.444,6.4563,820948.32
2008-04-04 09:40:00,10.44,10.44,10.39,10.4,964068.8625,6.4563,6.4563,6.4254,6.4316,964068.8625
2008-04-04 09:50:00,10.4,10.42,10.39,10.4,427139.5725,6.4316,6.444,6.4254,6.4316,427139.5725
2008-04-04 10:00:00,10.39,10.41,10.39,10.4,407040.075,6.4254,6.4378,6.4254,6.4316,407040.075
2008-04-04 10:10:00,10.4,10.41,10.35,10.35,275837.8275,6.4316,6.4378,6.4007,6.4007,275837.8275
2008-04-04 10:20:00,10.35,10.37,10.33,10.37,246244.095,6.4007,6.4131,6.3883,6.4131,246244.095
2008-04-04 10:30:00,10.37,10.38,10.33,10.34,194025.8025,6.4131,6.4192,6.3883,6.3945,194025.8025
2008-04-04 10:40:00,10.34,10.37,10.33,10.35,399767.895,6.3945,6.4131,6.3883,6.4007,399767.895
2008-04-04 10:50:00,10.36,10.36,10.33,10.34,259879.4325,6.4069,6.4069,6.3883,6.3945,259879.4325
2008-04-04 11:00:00,10.35,10.39,10.34,10.39,334116.27,6.4007,6.4254,6.3945,6.4254,334116.27
2008-04-04 11:10:00,10.39,10.4,10.38,10.38,183016.53,6.4254,6.4316,6.4192,6.4192,183016.53
2008-04-04 11:20:00,10.39,10.43,10.38,10.42,738025.2675,6.4254,6.4502,6.4192,6.444,738025.2675
2008-04-04 11:30:00,10.41,10.43,10.41,10.43,172411.2675,6.4378,6.4502,6.4378,6.4502,172411.2675
2008-04-04 11:40:00,10.43,10.43,10.41,10.41,936394.1775,6.4502,6.4502,6.4378,6.4378,936394.1775
2008-04-04 11:50:00,10.42,10.42,10.39,10.4,437744.835,6.444,6.444,6.4254,6.4316,437744.835
2008-04-04 12:00:00,10.4,10.42,10.39,10.42,162412.02,6.4316,6.444,6.4254,6.444,162412.02
2008-04-04 12:10:00,10.42,10.44,10.41,10.43,518748.84,6.444,6.4563,6.4378,6.4502,518748.84
2008-04-04 12:20:00,10.42,10.43,10.39,10.4,141605.505,6.444,6.4502,6.4254,6.4316,141605.505
2008-04-04 12:30:00,10.4,10.42,10.39,10.41,336641.3325,6.4316,6.444,6.4254,6.4378,336641.3325
2008-04-04 12:40:00,10.42,10.45,10.41,10.44,379264.3875,6.444,6.4625,6.4378,6.4563,379264.3875
2008-04-04 12:50:00,10.44,10.45,10.42,10.45,332601.2325,6.4563,6.4625,6.444,6.4625,332601.2325
2008-04-04 13:00:00,10.45,10.45,10.44,10.45,297755.37,6.4625,6.4625,6.4563,6.4625,297755.37
2008-04-04 13:10:00,10.44,10.45,10.43,10.44,423301.4775,6.4563,6.4625,6.4502,6.4563,423301.4775
2008-04-04 13:20:00,10.44,10.46,10.44,10.46,617832.2925,6.4563,6.4687,6.4563,6.4687,617832.2925
2008-04-04 13:30:00,10.46,10.46,10.44,10.45,572785.1775,6.4687,6.4687,6.4563,6.4625,572785.1775
2008-04-04 13:40:00,10.45,10.46,10.44,10.46,297957.375,6.4625,6.4687,6.4563,6.4687,297957.375
2008-04-04 13:50:00,10.46,10.46,10.44,10.44,120899.9925,6.4687,6.4687,6.4563,6.4563,120899.9925
2008-04-04 14:00:00,10.45,10.45,10.43,10.43,218165.4,6.4625,6.4625,6.4502,6.4502,218165.4
2008-04-04 14:10:00,10.43,10.44,10.41,10.42,1215262.08,6.4502,6.4563,6.4378,6.444,1215262.08
2008-04-04 14:20:00,10.42,10.43,10.4,10.4,328157.1225,6.444,6.4502,6.4316,6.4316,328157.1225
2008-04-04 14:30:00,10.4,10.42,10.39,10.41,365932.0575,6.4316,6.444,6.4254,6.4378,365932.0575
2008-04-04 14:40:00,10.41,10.43,10.4,10.41,622175.4,6.4378,6.4502,6.4316,6.4378,622175.4
2008-04-04 14:50:00,10.41,10.43,10.4,10.41,356942.835,6.4378,6.4502,6.4316,6.4378,356942.835
2008-04-04 15:00:00,10.4,10.41,10.38,10.4,298765.395,6.4316,6.4378,6.4192,6.4316,298765.395
2008-04-04 15:10:00,10.4,10.4,10.36,10.37,275837.8275,6.4316,6.4316,6.4069,6.4131,275837.8275
2008-04-04 15:20:00,10.37,10.38,10.36,10.37,359770.905,6.4131,6.4192,6.4069,6.4131,359770.905
2008-04-04 15:30:00,10.36,10.37,10.34,10.35,403302.9825,6.4069,6.4131,6.3945,6.4007,403302.9825
2008-04-04 15:40:00,10.35,10.37,10.34,10.36,380072.4075,6.4007,6.4131,6.3945,6.4069,380072.4075
2008-04-04 15:50:00,10.36,10.36,10.3,10.33,1693306.9125,6.4069,6.4069,6.3698,6.3883,1693306.9125
2008-04-07 09:30:00,10.34,10.48,10.34,10.47,544504.4775,6.3945,6.4811,6.3945,6.4749,544504.4775
2008-04-07 09:40:00,10.48,10.49,10.47,10.48,183723.5475,6.4811,6.4873,6.4749,6.4811,183723.5475
2008-04-07 09:50:00,10.47,10.49,10.47,10.49,554604.7275,6.4749,6.4873,6.4749,6.4873,554604.7275
2008-04-07 10:00:00,10.49,10.49,10.48,10.49,306946.5975,6.4873,6.4873,6.4811,6.4873,306946.5975
2008-04-07 10:10:00,10.48,10.49,10.48,10.49,335227.2975,6.4811,6.4873,6.4811,6.4873,335227.2975
2008-04-07 10:20:00,10.49,10.5,10.46,10.48,709340.5575,6.4873,6.4934,6.4687,6.4811,709340.5575
2008-04-07 10:30:00,10.48,10.49,10.46,10.47,465924.5325,6.4811,6.4873,6.4687,6.4749,465924.5325
2008-04-07 10:40:00,10.47,10.47,10.47,10.47,124637.085,6.4749,6.4749,6.4749,6.4749,124637.085
2008-04-07 10:50:00,10.47,10.5,10.47,10.49,417342.33,6.4749,6.4934,6.4749,6.4873,417342.33
2008-04-07 11:00:00,10.49,10.5,10.48,10.49,302502.4875,6.4873,6.4934,6.4811,6.4873,302502.4875
2008-04-07 11:10:00,10.48,10.49,10.47,10.47,157159.89,6.4811,6.4873,6.4749,6.4749,157159.89
2008-04-07 11:20:00,10.47,10.49,10.47,10.47,259879.4325,6.4749,6.4873,6.4749,6.4749,259879.4325
2008-04-07 11:30:00,10.47,10.49,10.47,10.48,423806.49,6.4749,6.4873,6.4749,6.4811,423806.49
2008-04-07 11:40:00,10.48,10.53,10.47,10.49,1175366.0925,6.4811,6.512,6.4749,6.4873,1175366.0925
2008-04-07 11:50:00,10.49,10.49,10.47,10.48,252102.24,6.4873,6.4873,6.4749,6.4811,252102.24
2008-04-07 12:00:00,10.49,10.49,10.48,10.49,171098.235,6.4873,6.4873,6.4811,6.4873,171098.235
2008-04-07 12:10:00,10.49,10.49,10.47,10.47,73327.815,6.4873,6.4873,6.4749,6.4749,73327.815
2008-04-07 12:20:00,10.47,10.47,10.44,10.45,468954.6075,6.4749,6.4749,6.4563,6.4625,468954.6075
2008-04-07 12:30:00,10.44,10.45,10.42,10.44,291089.205,6.4563,6.4625,6.444,6.4563,291089.205
2008-04-07 12:40:00,10.44,10.44,10.42,10.42,270383.6925,6.4563,6.4563,6.444,6.444,270383.6925
2008-04-07 12:50:00,10.43,10.43,10.39,10.43,806201.955,6.4502,6.4502,6.4254,6.4502,806201.955
2008-04-07 13:00:00,10.42,10.42,10.4,10.41,188167.6575,6.444,6.444,6.4316,6.4378,188167.6575
2008-04-07 13:10:00,10.41,10.42,10.4,10.41,110092.725,6.4378,6.444,6.4316,6.4378,110092.725
2008-04-07 13:20:00,10.41,10.41,10.4,10.4,102416.535,6.4378,6.4378,6.4316,6.4316,102416.535
2008-04-07 13:30:00,10.41,10.41,10.4,10.41,138878.4375,6.4378,6.4378,6.4316,6.4378,138878.4375
2008-04-07 13:40:00,10.41,10.41,10.38,10.39,297048.3525,6.4378,6.4378,6.4192,6.4254,297048.3525
2008-04-07 13:50:00,10.4,10.4,10.37,10.38,207964.1475,6.4316,6.4316,6.4131,6.4192,207964.1475
2008-04-07 14:00:00,10.38,10.38,10.35,10.36,287251.11,6.4192,6.4192,6.4007,6.4069,287251.11
2008-04-07 14:10:00,10.36,10.37,10.34,10.34,1520592.6375,6.4069,6.4131,6.3945,6.3945,1520592.6375
2008-04-07 14:20:00,10.33,10.34,10.31,10.31,362194.965,6.3883,6.3945,6.3759,6.3759,362194.965
2008-04-07 14:30:00,10.32,10.34,10.3,10.33,276746.85,6.3821,6.3945,6.3698,6.3883,276746.85
2008-04-07 14:40:00,10.34,10.38,10.33,10.35,1222534.26,6.3945,6.4192,6.3883,6.4007,1222534.26
2008-04-07 14:50:00,10.35,10.41,10.35,10.37,540262.3725,6.4007,6.4378,6.4007,6.4131,540262.3725
2008-04-07 15:00:00,10.37,10.37,10.32,10.35,487943.0775,6.4131,6.4131,6.3821,6.4007,487943.0775
2008-04-07 15:10:00,10.35,10.37,10.32,10.35,682069.8825,6.4007,6.4131,6.3821,6.4007,682069.8825
2008-04-07 15:20:00,10.35,10.4,10.35,10.38,447340.0725,6.4007,6.4316,6.4007,6.4192,447340.0725
2008-04-07 15:30:00,10.39,10.39,10.34,10.37,489458.115,6.4254,6.4254,6.3945,6.4131,489458.115
2008-04-07 15:40:00,10.37,10.39,10.35,10.38,561169.89,6.4131,6.4254,6.4007,6.4192,561169.89
2008-04-07 15:50:00,10.38,10.39,10.37,10.38,764790.93,6.4192,6.4254,6.4131,6.4192,764790.93
2008-04-08 09:30:00,10.3,10.35,10.28,10.29,268464.645,6.3698,6.4007,6.3574,6.3636,268464.645
2008-04-08 09:40:00,10.29,10.3,10.27,10.3,343812.51,6.3636,6.3698,6.3512,6.3698,343812.51
2008-04-08 09:50:00,10.3,10.3,10.26,10.3,858218.2425,6.3698,6.3698,6.345,6.3698,858218.2425
2008-04-08 10:00:00,10.29,10.3,10.26,10.28,531071.145,6.3636,6.3698,6.345,6.3574,531071.145
2008-04-08 10:10:00,10.28,10.3,10.28,10.3,519960.87,6.3574,6.3698,6.3574,6.3698,519960.87
2008-04-08 10:20:00,10.3,10.35,10.29,10.33,384213.51,6.3698,6.4007,6.3636,6.3883,384213.51
2008-04-08 10:30:00,10.32,10.35,10.29,10.33,364215.015,6.3821,6.4007,6.3636,6.3883,364215.015
2008-04-08 10:40:00,10.34,10.37,10.33,10.36,233719.785,6.3945,6.4131,6.3883,6.4069,233719.785
2008-04-08 10:50:00,10.36,10.37,10.35,10.35,245032.065,6.4069,6.4131,6.4007,6.4007,245032.065
2008-04-08 11:00:00,10.36,10.36,10.34,10.36,171704.25,6.4069,6.4069,6.3945,6.4069,171704.25
2008-04-08 11:10:00,10.37,10.37,10.35,10.37,178673.4225,6.4131,6.4131,6.4007,6.4131,178673.4225
2008-04-08 11:20:00,10.37,10.4,10.36,10.4,169381.1925,6.4131,6.4316,6.4069,6.4316,169381.1925
2008-04-08 11:30:00,10.39,10.41,10.38,10.38,339368.4,6.4254,6.4378,6.4192,6.4192,339368.4
2008-04-08 11:40:00,10.38,10.38,10.37,10.38,154432.8225,6.4192,6.4192,6.4131,6.4192,154432.8225
2008-04-08 11:50:00,10.38,10.38,10.33,10.35,1213949.0475,6.4192,6.4192,6.3883,6.4007,1213949.0475
2008-04-08 12:00:00,10.35,10.4,10.35,10.39,314723.79,6.4007,6.4316,6.4007,6.4254,314723.79
2008-04-08 12:10:00,10.39,10.39,10.33,10.33,770649.075,6.4254,6.4254,6.3883,6.3883,770649.075
2008-04-08 12:20:00,10.33,10.35,10.32,10.33,235032.8175,6.3883,6.4007,6.3821,6.3883,235032.8175
2008-04-08 12:30:00,10.33,10.35,10.33,10.33,126960.1425,6.3883,6.4007,6.3883,6.3883,126960.1425
2008-04-08 12:40:00,10.33,10.35,10.33,10.34,130495.23,6.3883,6.4007,6.3883,6.3945,130495.23
2008-04-08 12:50:00,10.34,10.35,10.34,10.34,61207.515,6.3945,6.4007,6.3945,6.3945,61207.515
2008-04-08 13:00:00,10.35,10.35,10.32,10.33,344822.535,6.4007,6.4007,6.3821,6.3883,344822.535
2008-04-08 13:10:00,10.33,10.33,10.29,10.29,333712.26,6.3883,6.3883,6.3636,6.3636,333712.26
2008-04-08 13:20:00,10.29,10.3,10.26,10.26,185844.6,6.3636,6.3698,6.345,6.345,185844.6
2008-04-08 13:30:00,10.26,10.29,10.26,10.29,249476.175,6.345,6.3636,6.345,6.3636,249476.175
2008-04-08 13:40:00,10.29,10.3,10.28,10.28,114536.835,6.3636,6.3698,6.3574,6.3574,114536.835
2008-04-08 13:50:00,10.29,10.32,10.28,10.31,284726.0475,6.3636,6.3821,6.3574,6.3759,284726.0475
2008-04-08 14:00:00,10.31,10.31,10.27,10.27,933667.11,6.3759,6.3759,6.3512,6.3512,933667.11
2008-04-08 14:10:00,10.26,10.29,10.26,10.27,320581.935,6.345,6.3636,6.345,6.3512,320581.935
2008-04-08 14:20:00,10.26,10.27,10.23,10.25,257758.38,6.345,6.3512,6.3265,6.3388,257758.38
2008-04-08 14:30:00,10.25,10.27,10.24,10.27,284120.0325,6.3388,6.3512,6.3327,6.3512,284120.0325
2008-04-08 14:40:00,10.26,10.27,10.24,10.25,211802.2425,6.345,6.3512,6.3327,6.3388,211802.2425
2008-04-08 14:50:00,10.25,10.28,10.25,10.26,652678.155,6.3388,6.3574,6.3388,6.345,652678.155
2008-04-08 15:00:00,10.26,10.26,10.23,10.24,214024.2975,6.345,6.345,6.3265,6.3327,214024.2975
2008-04-08 15:10:00,10.24,10.24,10.22,10.23,146655.63,6.3327,6.3327,6.3203,6.3265,146655.63
2008-04-08 15:20:00,10.24,10.26,10.23,10.25,657526.275,6.3327,6.345,6.3265,6.3388,657526.275
2008-04-08 15:30:00,10.25,10.26,10.24,10.25,699442.3125,6.3388,6.345,6.3327,6.3388,699442.3125
2008-04-08 15:40:00,10.24,10.26,10.23,10.23,559149.84,6.3327,6.345,6.3265,6.3265,559149.84
2008-04-08 15:50:00,10.24,10.27,10.23,10.25,1010833.02,6.3327,6.3512,6.3265,6.3388,1010833.02
2008-04-09 09:30:00,10.22,10.27,10.2,10.24,856703.205,6.3203,6.3512,6.3079,6.3327,856703.205
2008-04-09 09:40:00,10.23,10.24,10.16,10.19,446734.0575,6.3265,6.3327,6.2832,6.3017,446734.0575
2008-04-09 09:50:00,10.19,10.21,10.18,10.2,332197.2225,6.3017,6.3141,6.2956,6.3079,332197.2225
2008-04-09 10:00:00,10.2,10.2,10.17,10.2,283918.0275,6.3079,6.3079,6.2894,6.3079,283918.0275
2008-04-09 10:10:00,10.19,10.23,10.19,10.21,544807.485,6.3017,6.3265,6.3017,6.3141,544807.485
2008-04-09 10:20:00,10.22,10.22,10.19,10.2,303916.5225,6.3203,6.3203,6.3017,6.3079,303916.5225
2008-04-09 10:30:00,10.19,10.19,10.16,10.17,292301.235,6.3017,6.3017,6.2832,6.2894,292301.235
2008-04-09 10:40:00,10.18,10.18,10.17,10.17,53127.315,6.2956,6.2956,6.2894,6.2894,53127.315
2008-04-09 10:50:00,10.17,10.17,10.15,10.17,238971.915,6.2894,6.2894,6.277,6.2894,238971.915
2008-04-09 11:00:00,10.18,10.19,10.17,10.18,114940.845,6.2956,6.3017,6.2894,6.2956,114940.845
2008-04-09 11:10:00,10.17,10.18,10.15,10.15,146958.6375,6.2894,6.2956,6.277,6.277,146958.6375
2008-04-09 11:20:00,10.15,10.17,10.12,10.13,280281.9375,6.277,6.2894,6.2584,6.2646,280281.9375
2008-04-09 11:30:00,10.13,10.14,10.09,10.09,299068.4025,6.2646,6.2708,6.2399,6.2399,299068.4025
2008-04-09 11:40:00,10.09,10.11,10.08,10.09,168270.165,6.2399,6.2523,6.2337,6.2399,168270.165
2008-04-09 11:50:00,10.09,10.1,10.08,10.09,141100.4925,6.2399,6.2461,6.2337,6.2399,141100.4925
2008-04-09 12:00:00,10.09,10.11,10.08,10.1,157563.9,6.2399,6.2523,6.2337,6.2461,157563.9
2008-04-09 12:10:00,10.1,10.12,10.09,10.11,207358.1325,6.2461,6.2584,6.2399,6.2523,207358.1325
2008-04-09 12:20:00,10.11,10.11,10.08,10.1,189985.7025,6.2523,6.2523,6.2337,6.2461,189985.7025
2008-04-09 12:30:00,10.09,10.12,10.09,10.1,401585.94,6.2399,6.2584,6.2399,6.2461,401585.94
2008-04-09 12:40:00,10.1,10.11,10.08,10.09,361790.955,6.2461,6.2523,6.2337,6.2399,361790.955
2008-04-09 12:50:00,10.09,10.1,10.07,10.08,145645.605,6.2399,6.2461,6.2275,6.2337,145645.605
2008-04-09 13:00:00,10.07,10.1,10.07,10.1,242304.9975,6.2275,6.2461,6.2275,6.2461,242304.9975
2008-04-09 13:10:00,10.09,10.12,10.09,10.12,186854.625,6.2399,6.2584,6.2399,6.2584,186854.625
2008-04-09 13:20:00,10.12,10.12,10.09,10.1,123223.05,6.2584,6.2584,6.2399,6.2461,123223.05
2008-04-09 13:30:00,10.1,10.1,10.09,10.1,212105.25,6.2461,6.2461,6.2399,6.2461,212105.25
2008-04-09 13:40:00,10.1,10.13,10.1,10.12,480064.8825,6.2461,6.2646,6.2461,6.2584,480064.8825
2008-04-09 13:50:00,10.12,10.12,10.1,10.12,273413.7675,6.2584,6.2584,6.2461,6.2584,273413.7675
2008-04-09 14:00:00,10.12,10.13,10.11,10.11,223821.54,6.2584,6.2646,6.2523,6.2523,223821.54
2008-04-09 14:10:00,10.12,10.12,10.07,10.07,694190.1825,6.2584,6.2584,6.2275,6.2275,694190.1825
2008-04-09 14:20:00,10.08,10.08,10.07,10.08,192914.775,6.2337,6.2337,6.2275,6.2337,192914.775
2008-04-09 14:30:00,10.07,10.09,10.05,10.08,475317.765,6.2275,6.2399,6.2152,6.2337,475317.765
2008-04-09 14:40:00,10.08,10.09,10.06,10.07,622377.405,6.2337,6.2399,6.2213,6.2275,622377.405
2008-04-09 14:50:00,10.07,10.08,10.06,10.08,476024.7825,6.2275,6.2337,6.2213,6.2337,476024.7825
2008-04-09 15:00:00,10.08,10.08,10.06,10.08,273615.7725,6.2337,6.2337,6.2213,6.2337,273615.7725
2008-04-09 15:10:00,10.07,10.08,10.06,10.07,389970.6525,6.2275,6.2337,6.2213,6.2275,389970.6525
2008-04-09 15:20:00,10.08,10.11,10.08,10.09,409969.1475,6.2337,6.2523,6.2337,6.2399,409969.1475
2008-04-09 15:30:00,10.1,10.13,10.08,10.13,372901.23,6.2461,6.2646,6.2337,6.2646,372901.23
2008-04-09 15:40:00,10.13,10.14,10.11,10.13,548544.5775,6.2646,6.2708,6.2523,6.2646,548544.5775
2008-04-09 15:50:00,10.13,10.13,10.09,10.1,657021.2625,6.2646,6.2646,6.2399,6.2461,657021.2625
2008-04-10 09:30:00,10.21,10.35,10.21,10.32,1313032.5,6.3141,6.4007,6.3141,6.3821,1313032.5
2008-04-10 09:40:00,10.32,10.33,10.26,10.26,1746636.2325,6.3821,6.3883,6.345,6.345,1746636.2325
2008-04-10 09:50:00,10.27,10.28,10.25,10.26,610358.1075,6.3512,6.3574,6.3388,6.345,610358.1075
2008-04-10 10:00:00,10.25,10.3,10.25,10.3,475923.78,6.3388,6.3698,6.3388,6.3698,475923.78
2008-04-10 10:10:00,10.3,10.33,10.29,10.3,822665.3625,6.3698,6.3883,6.3636,6.3698,822665.3625
2008-04-10 10:20:00,10.29,10.39,10.28,10.32,1806934.725,6.3636,6.4254,6.3574,6.3821,1806934.725
2008-04-10 10:30:00,10.32,10.34,10.3,10.32,514304.73,6.3821,6.3945,6.3698,6.3821,514304.73
2008-04-10 10:40:00,10.32,10.34,10.32,10.34,354013.7625,6.3821,6.3945,6.3821,6.3945,354013.7625
2008-04-10 10:50:00,10.34,10.38,10.33,10.36,662273.3925,6.3945,6.4192,6.3883,6.4069,662273.3925
2008-04-10 11:00:00,10.35,10.37,10.34,10.37,360679.9275,6.4007,6.4131,6.3945,6.4131,360679.9275
2008-04-10 11:10:00,10.36,10.42,10.36,10.42,865187.415,6.4069,6.444,6.4069,6.444,865187.415
2008-04-10 11:20:00,10.42,10.43,10.38,10.38,811959.0975,6.444,6.4502,6.4192,6.4192,811959.0975
2008-04-10 11:30:00,10.38,10.43,10.38,10.41,400171.905,6.4192,6.4502,6.4192,6.4378,400171.905
2008-04-10 11:40:00,10.41,10.46,10.4,10.46,392697.72,6.4378,6.4687,6.4316,6.4687,392697.72
2008-04-10 11:50:00,10.46,10.5,10.44,10.47,747822.51,6.4687,6.4934,6.4563,6.4749,747822.51
2008-04-10 12:00:00,10.47,10.48,10.45,10.47,483700.9725,6.4749,6.4811,6.4625,6.4749,483700.9725
2008-04-10 12:10:00,10.47,10.49,10.46,10.48,394717.77,6.4749,6.4873,6.4687,6.4811,394717.77
2008-04-10 12:20:00,10.47,10.49,10.47,10.47,393707.745,6.4749,6.4873,6.4749,6.4749,393707.745
2008-04-10 12:30:00,10.47,10.51,10.47,10.5,712067.625,6.4749,6.4996,6.4749,6.4934,712067.625
2008-04-10 12:40:00,10.51,10.52,10.47,10.47,447138.0675,6.4996,6.5058,6.4749,6.4749,447138.0675
2008-04-10 12:50:00,10.47,10.48,10.46,10.47,663889.4325,6.4749,6.4811,6.4687,6.4749,663889.4325
2008-04-10 13:00:00,10.47,10.48,10.46,10.47,214933.32,6.4749,6.4811,6.4687,6.4749,214933.32
2008-04-10 13:10:00,10.47,10.48,10.47,10.47,277453.8675,6.4749,6.4811,6.4749,6.4749,277453.8675
2008-04-10 13:20:00,10.48,10.5,10.47,10.47,909628.515,6.4811,6.4934,6.4749,6.4749,909628.515
2008-04-10 13:30:00,10.48,10.49,10.46,10.47,764285.9175,6.4811,6.4873,6.4687,6.4749,764285.9175
2008-04-10 13:40:00,10.47,10.49,10.47,10.48,455824.2825,6.4749,6.4873,6.4749,6.4811,455824.2825
2008-04-10 13:50:00,10.47,10.49,10.45,10.46,353104.74,6.4749,6.4873,6.4625,6.4687,353104.74
2008-04-10 14:00:00,10.45,10.46,10.43,10.43,288362.1375,6.4625,6.4687,6.4502,6.4502,288362.1375
2008-04-10 14:10:00,10.43,10.45,10.41,10.42,409464.135,6.4502,6.4625,6.4378,6.444,409464.135
2008-04-10 14:20:00,10.42,10.42,10.38,10.4,300179.43,6.444,6.444,6.4192,6.4316,300179.43
2008-04-10 14:30:00,10.39,10.41,10.38,10.4,434613.7575,6.4254,6.4378,6.4192,6.4316,434613.7575
2008-04-10 14:40:00,10.41,10.43,10.39,10.42,239678.9325,6.4378,6.4502,6.4254,6.444,239678.9325
2008-04-10 14:50:00,10.41,10.44,10.41,10.44,319773.915,6.4378,6.4563,6.4378,6.4563,319773.915
2008-04-10 15:00:00,10.44,10.45,10.43,10.44,89791.2225,6.4563,6.4625,6.4502,6.4563,89791.2225
2008-04-10 15:10:00,10.45,10.45,10.42,10.43,257253.3675,6.4625,6.4625,6.444,6.4502,257253.3675
2008-04-10 15:20:00,10.42,10.43,10.41,10.42,312400.7325,6.444,6.4502,6.4378,6.444,312400.7325
2008-04-10 15:30:00,10.42,10.43,10.36,10.39,360275.9175,6.444,6.4502,6.4069,6.4254,360275.9175
2008-04-10 15:40:00,10.39,10.41,10.37,10.39,855087.165,6.4254,6.4378,6.4131,6.4254,855087.165
2008-04-10 15:50:00,10.39,10.42,10.38,10.42,679847.8275,6.4254,6.444,6.4192,6.444,679847.8275
2008-04-11 09:30:00,10.3,10.3,10.22,10.28,353003.7375,6.3698,6.3698,6.3203,6.3574,353003.7375
2008-04-11 09:40:00,10.29,10.31,10.25,10.29,727622.01,6.3636,6.3759,6.3388,6.3636,727622.01
2008-04-11 09:50:00,10.28,10.31,10.27,10.27,319066.8975,6.3574,6.3759,6.3512,6.3512,319066.8975
2008-04-11 10:00:00,10.27,10.28,10.23,10.25,529455.105,6.3512,6.3574,6.3265,6.3388,529455.105
2008-04-11 10:10:00,10.26,10.3,10.24,10.3,355427.7975,6.345,6.3698,6.3327,6.3698,355427.7975
2008-04-11 10:20:00,10.29,10.31,10.28,10.28,411585.1875,6.3636,6.3759,6.3574,6.3574,411585.1875
2008-04-11 10:30:00,10.28,10.35,10.28,10.33,889933.0275,6.3574,6.4007,6.3574,6.3883,889933.0275
2008-04-11 10:40:00,10.33,10.36,10.32,10.33,419968.395,6.3883,6.4069,6.3821,6.3883,419968.395
2008-04-11 10:50:00,10.33,10.33,10.29,10.3,271292.715,6.3883,6.3883,6.3636,6.3698,271292.715
2008-04-11 11:00:00,10.31,10.31,10.27,10.27,734086.17,6.3759,6.3759,6.3512,6.3512,734086.17
2008-04-11 11:10:00,10.28,10.3,10.26,10.28,879226.7625,6.3574,6.3698,6.345,6.3574,879226.7625
2008-04-11 11:20:00,10.28,10.29,10.27,10.29,137464.4025,6.3574,6.3636,6.3512,6.3636,137464.4025
2008-04-11 11:30:00,10.28,10.3,10.28,10.3,258566.4,6.3574,6.3698,6.3574,6.3698,258566.4
2008-04-11 11:40:00,10.3,10.32,10.28,10.3,543494.4525,6.3698,6.3821,6.3574,6.3698,543494.4525
2008-04-11 11:50:00,10.3,10.31,10.27,10.3,649042.065,6.3698,6.3759,6.3512,6.3698,649042.065
2008-04-11 12:00:00,10.29,10.3,10.27,10.28,100093.4775,6.3636,6.3698,6.3512,6.3574,100093.4775
2008-04-11 12:10:00,10.27,10.3,10.27,10.28,292503.24,6.3512,6.3698,6.3512,6.3574,292503.24
2008-04-11 12:20:00,10.28,10.29,10.25,10.26,258869.4075,6.3574,6.3636,6.3388,6.345,258869.4075
2008-04-11 12:30:00,10.26,10.27,10.25,10.26,258566.4,6.345,6.3512,6.3388,6.345,258566.4
2008-04-11 12:40:00,10.26,10.26,10.24,10.25,155644.8525,6.345,6.345,6.3327,6.3388,155644.8525
2008-04-11 12:50:00,10.25,10.26,10.25,10.25,107163.6525,6.3388,6.345,6.3388,6.3388,107163.6525
2008-04-11 13:00:00,10.25,10.26,10.24,10.24,482589.945,6.3388,6.345,6.3327,6.3327,482589.945
2008-04-11 13:10:00,10.24,10.25,10.24,10.24,134636.3325,6.3327,6.3388,6.3327,6.3327,134636.3325
2008-04-11 13:20:00,10.25,10.25,10.19,10.19,224023.545,6.3388,6.3388,6.3017,6.3017,224023.545
2008-04-11 13:30:00,10.19,10.21,10.17,10.18,352902.735,6.3017,6.3141,6.2894,6.2956,352902.735
2008-04-11 13:40:00,10.18,10.19,10.16,10.17,125445.105,6.2956,6.3017,6.2832,6.2894,125445.105
2008-04-11 13:50:00,10.18,10.21,10.17,10.2,322500.9825,6.2956,6.3141,6.2894,6.3079,322500.9825
2008-04-11 14:00:00,10.19,10.2,10.17,10.17,79387.965,6.3017,6.3079,6.2894,6.2894,79387.965
2008-04-11 14:10:00,10.18,10.18,10.16,10.18,567735.0525,6.2956,6.2956,6.2832,6.2956,567735.0525
2008-04-11 14:20:00,10.18,10.18,10.17,10.18,246446.1,6.2956,6.2956,6.2894,6.2956,246446.1
2008-04-11 14:30:00,10.17,10.18,10.17,10.17,104739.5925,6.2894,6.2956,6.2894,6.2894,104739.5925
2008-04-11 14:40:00,10.17,10.21,10.17,10.2,515617.7625,6.2894,6.3141,6.2894,6.3079,515617.7625
2008-04-11 14:50:00,10.2,10.21,10.19,10.2,324824.04,6.3079,6.3141,6.3017,6.3079,324824.04
2008-04-11 15:00:00,10.21,10.21,10.18,10.18,242102.9925,6.3141,6.3141,6.2956,6.2956,242102.9925
2008-04-11 15:10:00,10.18,10.18,10.14,10.15,669848.58,6.2956,6.2956,6.2708,6.277,669848.58
2008-04-11 15:20:00,10.15,10.17,10.15,10.17,587228.535,6.277,6.2894,6.277,6.2894,587228.535
2008-04-11 15:30:00,10.17,10.19,10.14,10.15,914981.6475,6.2894,6.3017,6.2708,6.277,914981.6475
2008-04-11 15:40:00,10.15,10.16,10.14,10.15,400474.9125,6.277,6.2832,6.2708,6.277,400474.9125
2008-04-11 15:50:00,10.15,10.21,10.15,10.21,771255.09,6.277,6.3141,6.277,6.3141,771255.09
2008-04-14 09:30:00,10.27,10.27,10.15,10.19,436128.795,6.3512,6.3512,6.277,6.3017,436128.795
2008-04-14 09:40:00,10.18,10.2,10.15,10.19,213822.2925,6.2956,6.3079,6.277,6.3017,213822.2925
2008-04-14 09:50:00,10.19,10.19,10.16,10.18,392495.715,6.3017,6.3017,6.2832,6.2956,392495.715
2008-04-14 10:00:00,10.19,10.23,10.18,10.2,499356.36,6.3017,6.3265,6.2956,6.3079,499356.36
2008-04-14 10:10:00,10.2,10.2,10.18,10.19,548039.565,6.3079,6.3079,6.2956,6.3017,548039.565
2008-04-14 10:20:00,10.19,10.2,10.16,10.17,530061.12,6.3017,6.3079,6.2832,6.2894,530061.12
2008-04-14 10:30:00,10.17,10.2,10.17,10.17,333510.255,6.2894,6.3079,6.2894,6.2894,333510.255
2008-04-14 10:40:00,10.18,10.21,10.18,10.18,505416.51,6.2956,6.3141,6.2956,6.2956,505416.51
2008-04-14 10:50:00,10.19,10.19,10.17,10.18,291897.225,6.3017,6.3017,6.2894,6.2956,291897.225
2008-04-14 11:00:00,10.18,10.2,10.18,10.18,281695.9725,6.2956,6.3079,6.2956,6.2956,281695.9725
2008-04-14 11:10:00,10.18,10.19,10.17,10.17,81307.0125,6.2956,6.3017,6.2894,6.2894,81307.0125
2008-04-14 11:20:00,10.17,10.18,10.15,10.15,558846.8325,6.2894,6.2956,6.277,6.277,558846.8325
2008-04-14 11:30:00,10.16,10.16,10.15,10.16,350377.6725,6.2832,6.2832,6.277,6.2832,350377.6725
2008-04-14 11:40:00,10.16,10.18,10.15,10.17,319369.905,6.2832,6.2956,6.277,6.2894,319369.905
2008-04-14 11:50:00,10.18,10.19,10.15,10.18,793374.6375,6.2956,6.3017,6.277,6.2956,793374.6375
2008-04-14 12:00:00,10.17,10.19,10.17,10.19,46865.16,6.2894,6.3017,6.2894,6.3017,46865.16
2008-04-14 12:10:00,10.18,10.19,10.17,10.18,93528.315,6.2956,6.3017,6.2894,6.2956,93528.315
2008-04-14 12:20:00,10.17,10.21,10.16,10.21,248365.1475,6.2894,6.3141,6.2832,6.3141,248365.1475
2008-04-14 12:30:00,10.2,10.22,10.2,10.21,60904.5075,6.3079,6.3203,6.3079,6.3141,60904.5075
2008-04-14 12:40:00,10.22,10.23,10.19,10.23,254526.3,6.3203,6.3265,6.3017,6.3265,254526.3
2008-04-14 12:50:00,10.22,10.26,10.22,10.26,126556.1325,6.3203,6.345,6.3203,6.345,126556.1325
2008-04-14 13:00:00,10.25,10.26,10.23,10.25,137262.3975,6.3388,6.345,6.3265,6.3388,137262.3975
2008-04-14 13:10:00,10.25,10.27,10.22,10.22,140696.4825,6.3388,6.3512,6.3203,6.3203,140696.4825
2008-04-14 13:20:00,10.23,10.24,10.2,10.23,152311.77,6.3265,6.3327,6.3079,6.3265,152311.77
2008-04-14 13:30:00,10.23,10.23,10.21,10.21,76862.9025,6.3265,6.3265,6.3141,6.3141,76862.9025
2008-04-14 13:40:00,10.22,10.22,10.2,10.2,141605.505,6.3203,6.3203,6.3079,6.3079,141605.505
2008-04-14 13:50:00,10.21,10.21,10.19,10.2,123829.065,6.3141,6.3141,6.3017,6.3079,123829.065
2008-04-14 14:00:00,10.19,10.21,10.19,10.19,161300.9925,6.3017,6.3141,6.3017,6.3017,161300.9925
2008-04-14 14:10:00,10.2,10.21,10.19,10.2,165139.0875,6.3079,6.3141,6.3017,6.3079,165139.0875
2008-04-14 14:20:00,10.2,10.22,10.19,10.19,367144.0875,6.3079,6.3203,6.3017,6.3017,367144.0875
2008-04-14 14:30:00,10.2,10.22,10.19,10.21,1308891.3975,6.3079,6.3203,6.3017,6.3141,1308891.3975
2008-04-14 14:40:00,10.22,10.22,10.21,10.21,30805.7625,6.3203,6.3203,6.3141,6.3141,30805.7625
2008-04-14 14:50:00,10.22,10.22,10.17,10.19,559250.8425,6.3203,6.3203,6.2894,6.3017,559250.8425
2008-04-14 15:00:00,10.19,10.19,10.16,10.18,587026.53,6.3017,6.3017,6.2832,6.2956,587026.53
2008-04-14 15:10:00,10.18,10.18,10.17,10.17,139484.4525,6.2956,6.2956,6.2894,6.2894,139484.4525
2008-04-14 15:20:00,10.17,10.18,10.14,10.14,989723.4975,6.2894,6.2956,6.2708,6.2708,989723.4975
2008-04-14 15:30:00,10.14,10.15,10.1,10.13,891650.07,6.2708,6.277,6.2461,6.2646,891650.07
2008-04-14 15:40:00,10.12,10.15,10.1,10.13,1490695.8975,6.2584,6.277,6.2461,6.2646,1490695.8975
2008-04-14 15:50:00,10.14,10.14,10.1,10.11,3027751.9425,6.2708,6.2708,6.2461,6.2523,3027751.9425
2008-04-15 09:30:00,10.29,10.29,10.19,10.25,546019.515,6.3636,6.3636,6.3017,6.3388,546019.515
2008-04-15 09:40:00,10.25,10.28,10.22,10.22,838118.745,6.3388,6.3574,6.3203,6.3203,838118.745
2008-04-15 09:50:00,10.23,10.25,10.23,10.25,646112.9925,6.3265,6.3388,6.3265,6.3388,646112.9925
2008-04-15 10:00:00,10.25,10.27,10.23,10.24,480064.8825,6.3388,6.3512,6.3265,6.3327,480064.8825
2008-04-15 10:10:00,10.24,10.25,10.21,10.21,270989.7075,6.3327,6.3388,6.3141,6.3141,270989.7075
2008-04-15 10:20:00,10.21,10.23,10.2,10.22,439259.8725,6.3141,6.3265,6.3079,6.3203,439259.8725
2008-04-15 10:30:00,10.23,10.23,10.19,10.19,698937.3,6.3265,6.3265,6.3017,6.3017,698937.3
2008-04-15 10:40:00,10.19,10.19,10.16,10.17,252102.24,6.3017,6.3017,6.2832,6.2894,252102.24
2008-04-15 10:50:00,10.16,10.19,10.16,10.18,226750.6125,6.2832,6.3017,6.2832,6.2956,226750.6125
2008-04-15 11:00:00,10.18,10.2,10.18,10.18,237658.8825,6.2956,6.3079,6.2956,6.2956,237658.8825
2008-04-15 11:10:00,10.18,10.19,10.17,10.17,139383.45,6.2956,6.3017,6.2894,6.2894,139383.45
2008-04-15 11:20:00,10.18,10.21,10.17,10.19,333409.2525,6.2956,6.3141,6.2894,6.3017,333409.2525
2008-04-15 11:30:00,10.19,10.2,10.18,10.18,298260.3825,6.3017,6.3079,6.2956,6.2956,298260.3825
2008-04-15 11:40:00,10.18,10.19,10.17,10.19,253415.2725,6.2956,6.3017,6.2894,6.3017,253415.2725
2008-04-15 11:50:00,10.19,10.2,10.18,10.2,202005.0,6.3017,6.3079,6.2956,6.3079,202005.0
2008-04-15 12:00:00,10.2,10.2,10.18,10.18,153927.81,6.3079,6.3079,6.2956,6.2956,153927.81
2008-04-15 12:10:00,10.18,10.22,10.18,10.21,464005.485,6.2956,6.3203,6.2956,6.3141,464005.485
2008-04-15 12:20:00,10.21,10.24,10.21,10.23,114738.84,6.3141,6.3327,6.3141,6.3265,114738.84
2008-04-15 12:30:00,10.24,10.24,10.21,10.21,202813.02,6.3327,6.3327,6.3141,6.3141,202813.02
2008-04-15 12:40:00,10.21,10.22,10.2,10.2,280685.9475,6.3141,6.3203,6.3079,6.3079,280685.9475
2008-04-15 12:50:00,10.2,10.23,10.18,10.19,785294.4375,6.3079,6.3265,6.2956,6.3017,785294.4375
2008-04-15 13:00:00,10.18,10.21,10.18,10.2,297755.37,6.2956,6.3141,6.2956,6.3079,297755.37
2008-04-15 13:10:00,10.2,10.21,10.19,10.2,427644.585,6.3079,6.3141,6.3017,6.3079,427644.585
2008-04-15 13:20:00,10.2,10.22,10.2,10.21,150695.73,6.3079,6.3203,6.3079,6.3141,150695.73
2008-04-15 13:30:00,10.21,10.23,10.21,10.22,562684.9275,6.3141,6.3265,6.3141,6.3203,562684.9275
2008-04-15 13:40:00,10.22,10.25,10.21,10.25,425927.5425,6.3203,6.3388,6.3141,6.3388,425927.5425
2008-04-15 13:50:00,10.26,10.27,10.25,10.26,363406.995,6.345,6.3512,6.3388,6.345,363406.995
2008-04-15 14:00:00,10.25,10.27,10.25,10.26,643587.93,6.3388,6.3512,6.3388,6.345,643587.93
2008-04-15 14:10:00,10.26,10.27,10.25,10.25,457945.335,6.345,6.3512,6.3388,6.3388,457945.335
2008-04-15 14:20:00,10.24,10.25,10.23,10.23,483599.97,6.3327,6.3388,6.3265,6.3265,483599.97
2008-04-15 14:30:00,10.24,10.25,10.22,10.23,775800.2025,6.3327,6.3388,6.3203,6.3265,775800.2025
2008-04-15 14:40:00,10.23,10.24,10.22,10.22,376537.32,6.3265,6.3327,6.3203,6.3203,376537.32
2008-04-15 14:50:00,10.22,10.23,10.22,10.22,345327.5475,6.3203,6.3265,6.3203,6.3203,345327.5475
2008-04-15 15:00:00,10.22,10.23,10.2,10.2,644395.95,6.3203,6.3265,6.3079,6.3079,644395.95
2008-04-15 15:10:00,10.2,10.23,10.2,10.22,514708.74,6.3079,6.3265,6.3079,6.3203,514708.74
2008-04-15 15:20:00,10.22,10.25,10.21,10.25,435926.79,6.3203,6.3388,6.3141,6.3388,435926.79
2008-04-15 15:30:00,10.24,10.26,10.23,10.23,513900.72,6.3327,6.345,6.3265,6.3265,513900.72
2008-04-15 15:40:00,10.23,10.26,10.22,10.24,672676.65,6.3265,6.345,6.3203,6.3327,672676.65
2008-04-15 15:50:00,10.24,10.26,10.22,10.23,1235159.5725,6.3327,6.345,6.3203,6.3265,1235159.5725
2008-04-16 09:30:00,10.53,10.64,10.51,10.6,1105068.3525,6.512,6.58,6.4996,6.5553,1105068.3525
2008-04-16 09:40:00,10.6,10.64,10.57,10.61,462086.4375,6.5553,6.58,6.5367,6.5615,462086.4375
2008-04-16 09:50:00,10.61,10.64,10.6,10.62,643183.92,6.5615,6.58,6.5553,6.5677,643183.92
2008-04-16 10:00:00,10.61,10.62,10.58,10.58,410373.1575,6.5615,6.5677,6.5429,6.5429,410373.1575
2008-04-16 10:10:00,10.59,10.65,10.58,10.65,581370.39,6.5491,6.5862,6.5429,6.5862,581370.39
2008-04-16 10:20:00,10.65,10.69,10.64,10.67,738631.2825,6.5862,6.6109,6.58,6.5986,738631.2825
2008-04-16 10:30:00,10.67,10.71,10.67,10.7,783072.3825,6.5986,6.6233,6.5986,6.6171,783072.3825
2008-04-16 10:40:00,10.69,10.74,10.68,10.74,571169.1375,6.6109,6.6419,6.6048,6.6419,571169.1375
2008-04-16 10:50:00,10.74,10.75,10.72,10.73,363305.9925,6.6419,6.6481,6.6295,6.6357,363305.9925
2008-04-16 11:00:00,10.74,10.78,10.74,10.75,588036.555,6.6419,6.6666,6.6419,6.6481,588036.555
2008-04-16 11:10:00,10.76,10.76,10.73,10.74,244628.055,6.6542,6.6542,6.6357,6.6419,244628.055
2008-04-16 11:20:00,10.74,10.75,10.73,10.74,482690.9475,6.6419,6.6481,6.6357,6.6419,482690.9475
2008-04-16 11:30:00,10.74,10.78,10.73,10.78,435219.7725,6.6419,6.6666,6.6357,6.6666,435219.7725
2008-04-16 11:40:00,10.77,10.79,10.75,10.75,267151.6125,6.6604,6.6728,6.6481,6.6481,267151.6125
2008-04-16 11:50:00,10.75,10.77,10.74,10.76,228063.645,6.6481,6.6604,6.6419,6.6542,228063.645
2008-04-16 12:00:00,10.75,10.77,10.75,10.76,96255.3825,6.6481,6.6604,6.6481,6.6542,96255.3825
2008-04-16 12:10:00,10.77,10.81,10.76,10.8,1139914.215,6.6604,6.6852,6.6542,6.679,1139914.215
2008-04-16 12:20:00,10.8,10.82,10.78,10.82,220084.4475,6.679,6.6913,6.6666,6.6913,220084.4475
2008-04-16 12:30:00,10.82,10.83,10.79,10.8,185541.5925,6.6913,6.6975,6.6728,6.679,185541.5925
2008-04-16 12:40:00,10.79,10.82,10.79,10.8,207257.13,6.6728,6.6913,6.6728,6.679,207257.13
2008-04-16 12:50:00,10.79,10.82,10.79,10.8,144231.57,6.6728,6.6913,6.6728,6.679,144231.57
2008-04-16 13:00:00,10.81,10.82,10.76,10.76,401080.9275,6.6852,6.6913,6.6542,6.6542,401080.9275
2008-04-16 13:10:00,10.77,10.78,10.75,10.75,258061.3875,6.6604,6.6666,6.6481,6.6481,258061.3875
2008-04-16 13:20:00,10.75,10.77,10.75,10.75,203419.035,6.6481,6.6604,6.6481,6.6481,203419.035
2008-04-16 13:30:00,10.75,10.76,10.74,10.76,139989.465,6.6481,6.6542,6.6419,6.6542,139989.465
2008-04-16 13:40:00,10.76,10.78,10.75,10.77,230083.695,6.6542,6.6666,6.6481,6.6604,230083.695
2008-04-16 13:50:00,10.77,10.81,10.76,10.8,339772.41,6.6604,6.6852,6.6542,6.679,339772.41
2008-04-16 14:00:00,10.8,10.81,10.78,10.79,676817.7525,6.679,6.6852,6.6666,6.6728,676817.7525
2008-04-16 14:10:00,10.79,10.8,10.77,10.78,330985.1925,6.6728,6.679,6.6604,6.6666,330985.1925
2008-04-16 14:20:00,10.78,10.8,10.78,10.8,91104.255,6.6666,6.679,6.6666,6.679,91104.255
2008-04-16 14:30:00,10.79,10.81,10.79,10.79,175239.3375,6.6728,6.6852,6.6728,6.6728,175239.3375
2008-04-16 14:40:00,10.8,10.8,10.79,10.8,83226.06,6.679,6.679,6.6728,6.679,83226.06
2008-04-16 14:50:00,10.8,10.83,10.79,10.81,225841.59,6.679,6.6975,6.6728,6.6852,225841.59
2008-04-16 15:00:00,10.8,10.82,10.8,10.82,127364.1525,6.679,6.6913,6.679,6.6913,127364.1525
2008-04-16 15:10:00,10.82,10.84,10.81,10.84,343105.4925,6.6913,6.7037,6.6852,6.7037,343105.4925
2008-04-16 15:20:00,10.84,10.84,10.82,10.83,315531.81,6.7037,6.7037,6.6913,6.6975,315531.81
2008-04-16 15:30:00,10.83,10.84,10.8,10.83,479862.8775,6.6975,6.7037,6.679,6.6975,479862.8775
2008-04-16 15:40:00,10.82,10.84,10.82,10.84,497538.315,6.6913,6.7037,6.6913,6.7037,497538.315
2008-04-16 15:50:00,10.84,10.84,10.81,10.83,1006590.915,6.7037,6.7037,6.6852,6.6975,1006590.915
2008-04-17 09:30:00,10.75,10.85,10.75,10.8,590561.6175,6.6481,6.7099,6.6481,6.679,590561.6175
2008-04-17 09:40:00,10.8,10.82,10.79,10.81,540363.375,6.679,6.6913,6.6728,6.6852,540363.375
2008-04-17 09:50:00,10.8,10.81,10.77,10.8,510567.6375,6.679,6.6852,6.6604,6.679,510567.6375
2008-04-17 10:00:00,10.8,10.8,10.74,10.77,452289.195,6.679,6.679,6.6419,6.6604,452289.195
2008-04-17 10:10:00,10.77,10.83,10.76,10.82,404515.0125,6.6604,6.6975,6.6542,6.6913,404515.0125
2008-04-17 10:20:00,10.82,10.83,10.79,10.81,397040.8275,6.6913,6.6975,6.6728,6.6852,397040.8275
2008-04-17 10:30:00,10.8,10.86,10.8,10.84,460369.395,6.679,6.7161,6.679,6.7037,460369.395
2008-04-17 10:40:00,10.84,10.85,10.81,10.82,502386.435,6.7037,6.7099,6.6852,6.6913,502386.435
2008-04-17 10:50:00,10.82,10.84,10.8,10.8,440572.905,6.6913,6.7037,6.679,6.679,440572.905
2008-04-17 11:00:00,10.8,10.82,10.78,10.78,679443.8175,6.679,6.6913,6.6666,6.6666,679443.8175
2008-04-17 11:10:00,10.78,10.81,10.77,10.8,200893.9725,6.6666,6.6852,6.6604,6.679,200893.9725
2008-04-17 11:20:00,10.8,10.82,10.77,10.78,316844.8425,6.679,6.6913,6.6604,6.6666,316844.8425
2008-04-17 11:30:00,10.77,10.78,10.74,10.75,270080.685,6.6604,6.6666,6.6419,6.6481,270080.685
2008-04-17 11:40:00,10.74,10.75,10.71,10.71,548645.58,6.6419,6.6481,6.6233,6.6233,548645.58
2008-04-17 11:50:00,10.72,10.72,10.68,10.68,823372.38,6.6295,6.6295,6.6048,6.6048,823372.38
2008-04-17 12:00:00,10.68,10.7,10.65,10.7,457642.3275,6.6048,6.6171,6.5862,6.6171,457642.3275
2008-04-17 12:10:00,10.7,10.7,10.68,10.69,163119.0375,6.6171,6.6171,6.6048,6.6109,163119.0375
2008-04-17 12:20:00,10.68,10.69,10.67,10.68,94336.335,6.6048,6.6109,6.5986,6.6048,94336.335
2008-04-17 12:30:00,10.68,10.71,10.67,10.71,125647.11,6.6048,6.6233,6.5986,6.6233,125647.11
2008-04-17 12:40:00,10.7,10.73,10.7,10.72,101709.5175,6.6171,6.6357,6.6171,6.6295,101709.5175
2008-04-17 12:50:00,10.72,10.75,10.72,10.73,146352.6225,6.6295,6.6481,6.6295,6.6357,146352.6225
2008-04-17 13:00:00,10.74,10.75,10.73,10.75,39188.97,6.6419,6.6481,6.6357,6.6481,39188.97
2008-04-17 13:10:00,10.75,10.76,10.73,10.75,290685.195,6.6481,6.6542,6.6357,6.6481,290685.195
2008-04-17 13:20:00,10.74,10.77,10.74,10.76,53228.3175,6.6419,6.6604,6.6419,6.6542,53228.3175
2008-04-17 13:30:00,10.77,10.78,10.75,10.78,114637.8375,6.6604,6.6666,6.6481,6.6666,114637.8375
2008-04-17 13:40:00,10.78,10.78,10.76,10.77,147968.6625,6.6666,6.6666,6.6542,6.6604,147968.6625
2008-04-17 13:50:00,10.77,10.77,10.73,10.73,188167.6575,6.6604,6.6604,6.6357,6.6357,188167.6575
2008-04-17 14:00:00,10.73,10.76,10.73,10.75,240284.9475,6.6357,6.6542,6.6357,6.6481,240284.9475
2008-04-17 14:10:00,10.75,10.75,10.72,10.74,220589.46,6.6481,6.6481,6.6295,6.6419,220589.46
2008-04-17 14:20:00,10.73,10.77,10.73,10.76,231800.7375,6.6357,6.6604,6.6357,6.6542,231800.7375
2008-04-17 14:30:00,10.76,10.79,10.75,10.78,411585.1875,6.6542,6.6728,6.6481,6.6666,411585.1875
2008-04-17 14:40:00,10.78,10.79,10.76,10.78,268060.635,6.6666,6.6728,6.6542,6.6666,268060.635
2008-04-17 14:50:00,10.78,10.79,10.76,10.77,285534.0675,6.6666,6.6728,6.6542,6.6604,285534.0675
2008-04-17 15:00:00,10.78,10.84,10.77,10.83,391687.695,6.6666,6.7037,6.6604,6.6975,391687.695
2008-04-17 15:10:00,10.83,10.86,10.82,10.86,454713.255,6.6975,6.7161,6.6913,6.7161,454713.255
2008-04-17 15:20:00,10.85,10.86,10.82,10.83,430674.66,6.7099,6.7161,6.6913,6.6975,430674.66
2008-04-17 15:30:00,10.82,10.86,10.81,10.83,412898.22,6.6913,6.7161,6.6852,6.6975,412898.22
2008-04-17 15:40:00,10.84,10.84,10.79,10.82,455824.2825,6.7037,6.7037,6.6728,6.6913,455824.2825
2008-04-17 15:50:00,10.83,10.85,10.8,10.85,623488.4325,6.6975,6.7099,6.679,6.7099,623488.4325
2008-04-18 09:30:00,10.93,10.97,10.89,10.97,813878.145,6.7594,6.7841,6.7346,6.7841,813878.145
2008-04-18 09:40:00,10.97,10.97,10.9,10.9,282604.995,6.7841,6.7841,6.7408,6.7408,282604.995
2008-04-18 09:50:00,10.9,10.93,10.89,10.89,442188.945,6.7408,6.7594,6.7346,6.7346,442188.945
2008-04-18 10:00:00,10.89,10.9,10.83,10.84,736207.2225,6.7346,6.7408,6.6975,6.7037,736207.2225
2008-04-18 10:10:00,10.84,10.88,10.84,10.86,683281.9125,6.7037,6.7284,6.7037,6.7161,683281.9125
2008-04-18 10:20:00,10.86,10.91,10.86,10.88,514910.745,6.7161,6.747,6.7161,6.7284,514910.745
2008-04-18 10:30:00,10.89,10.94,10.88,10.92,487943.0775,6.7346,6.7656,6.7284,6.7532,487943.0775
2008-04-18 10:40:00,10.93,10.99,10.92,10.96,706209.48,6.7594,6.7965,6.7532,6.7779,706209.48
2008-04-18 10:50:00,10.97,10.98,10.95,10.98,601166.88,6.7841,6.7903,6.7717,6.7903,601166.88
2008-04-18 11:00:00,10.98,11.0,10.97,10.99,556927.785,6.7903,6.8027,6.7841,6.7965,556927.785
2008-04-18 11:10:00,10.98,11.0,10.96,10.98,268767.6525,6.7903,6.8027,6.7779,6.7903,268767.6525
2008-04-18 11:20:00,10.99,11.05,10.98,11.05,598338.81,6.7965,6.8336,6.7903,6.8336,598338.81
2008-04-18 11:30:00,11.04,11.04,11.02,11.03,173017.2825,6.8274,6.8274,6.815,6.8212,173017.2825
2008-04-18 11:40:00,11.04,11.06,11.03,11.05,169179.1875,6.8274,6.8398,6.8212,6.8336,169179.1875
2008-04-18 11:50:00,11.04,11.07,11.04,11.06,167462.145,6.8274,6.8459,6.8274,6.8398,167462.145
2008-04-18 12:00:00,11.06,11.06,11.03,11.04,152412.7725,6.8398,6.8398,6.8212,6.8274,152412.7725
2008-04-18 12:10:00,11.04,11.08,11.03,11.07,476125.785,6.8274,6.8521,6.8212,6.8459,476125.785
2008-04-18 12:20:00,11.07,11.08,11.05,11.06,116960.895,6.8459,6.8521,6.8336,6.8398,116960.895
2008-04-18 12:30:00,11.06,11.06,11.04,11.05,73226.8125,6.8398,6.8398,6.8274,6.8336,73226.8125
2008-04-18 12:40:00,11.05,11.07,11.02,11.02,255435.3225,6.8336,6.8459,6.815,6.815,255435.3225
2008-04-18 12:50:00,11.02,11.03,10.99,10.99,246648.105,6.815,6.8212,6.7965,6.7965,246648.105
2008-04-18 13:00:00,10.99,11.05,10.99,11.05,451178.1675,6.7965,6.8336,6.7965,6.8336,451178.1675
2008-04-18 13:10:00,11.04,11.05,11.02,11.02,117970.92,6.8274,6.8336,6.815,6.815,117970.92
2008-04-18 13:20:00,11.03,11.04,11.03,11.03,88983.2025,6.8212,6.8274,6.8212,6.8212,88983.2025
2008-04-18 13:30:00,11.03,11.05,11.03,11.05,86155.1325,6.8212,6.8336,6.8212,6.8336,86155.1325
2008-04-18 13:40:00,11.04,11.05,11.03,11.03,240486.9525,6.8274,6.8336,6.8212,6.8212,240486.9525
2008-04-18 13:50:00,11.04,11.05,11.0,11.02,388960.6275,6.8274,6.8336,6.8027,6.815,388960.6275
2008-04-18 14:00:00,11.02,11.03,10.99,10.99,291291.21,6.815,6.8212,6.7965,6.7965,291291.21
2008-04-18 14:10:00,10.99,11.0,10.97,10.99,335732.31,6.7965,6.8027,6.7841,6.7965,335732.31
2008-04-18 14:20:00,11.0,11.01,10.97,10.98,255637.3275,6.8027,6.8088,6.7841,6.7903,255637.3275
2008-04-18 14:30:00,10.98,10.99,10.97,10.98,125445.105,6.7903,6.7965,6.7841,6.7903,125445.105
2008-04-18 14:40:00,10.99,11.0,10.98,10.98,160593.975,6.7965,6.8027,6.7903,6.7903,160593.975
2008-04-18 14:50:00,10.99,11.0,10.97,10.98,163826.055,6.7965,6.8027,6.7841,6.7903,163826.055
2008-04-18 15:00:00,10.98,10.99,10.95,10.97,226043.595,6.7903,6.7965,6.7717,6.7841,226043.595
2008-04-18 15:10:00,10.97,10.99,10.97,10.98,229275.675,6.7841,6.7965,6.7841,6.7903,229275.675
2008-04-18 15:20:00,10.97,10.98,10.95,10.95,421685.4375,6.7841,6.7903,6.7717,6.7717,421685.4375
2008-04-18 15:30:00,10.95,10.98,10.95,10.96,229881.69,6.7717,6.7903,6.7717,6.7779,229881.69
2008-04-18 15:40:00,10.97,10.97,10.96,10.97,272403.7425,6.7841,6.7841,6.7779,6.7841,272403.7425
2008-04-18 15:50:00,10.96,11.0,10.96,10.97,519253.8525,6.7779,6.8027,6.7779,6.7841,519253.8525
2008-04-21 09:30:00,10.95,10.95,10.83,10.85,371285.19,6.7717,6.7717,6.6975,6.7099,371285.19
2008-04-21 09:40:00,10.85,10.88,10.85,10.85,310077.675,6.7099,6.7284,6.7099,6.7099,310077.675
2008-04-21 09:50:00,10.85,10.86,10.84,10.85,306845.595,6.7099,6.7161,6.7037,6.7099,306845.595
2008-04-21 10:00:00,10.85,10.86,10.83,10.85,264525.5475,6.7099,6.7161,6.6975,6.7099,264525.5475
2008-04-21 10:10:00,10.85,10.88,10.84,10.84,586723.5225,6.7099,6.7284,6.7037,6.7037,586723.5225
2008-04-21 10:20:00,10.84,10.86,10.84,10.84,113324.805,6.7037,6.7161,6.7037,6.7037,113324.805
2008-04-21 10:30:00,10.85,10.86,10.84,10.85,98275.4325,6.7099,6.7161,6.7037,6.7099,98275.4325
2008-04-21 10:40:00,10.85,10.89,10.85,10.89,153119.79,6.7099,6.7346,6.7099,6.7346,153119.79
2008-04-21 10:50:00,10.89,10.91,10.85,10.85,313309.755,6.7346,6.747,6.7099,6.7099,313309.755
2008-04-21 11:00:00,10.85,10.87,10.85,10.87,58177.44,6.7099,6.7223,6.7099,6.7223,58177.44
2008-04-21 11:10:00,10.86,10.88,10.86,10.87,142514.5275,6.7161,6.7284,6.7161,6.7223,142514.5275
2008-04-21 11:20:00,10.88,10.89,10.87,10.88,104840.595,6.7284,6.7346,6.7223,6.7284,104840.595
2008-04-21 11:30:00,10.88,10.93,10.88,10.88,295129.305,6.7284,6.7594,6.7284,6.7284,295129.305
2008-04-21 11:40:00,10.89,10.9,10.87,10.87,175946.355,6.7346,6.7408,6.7223,6.7223,175946.355
2008-04-21 11:50:00,10.88,10.9,10.87,10.89,205944.0975,6.7284,6.7408,6.7223,6.7346,205944.0975
2008-04-21 12:00:00,10.9,10.9,10.89,10.89,54339.345,6.7408,6.7408,6.7346,6.7346,54339.345
2008-04-21 12:10:00,10.89,10.92,10.88,10.92,182915.5275,6.7346,6.7532,6.7284,6.7532,182915.5275
2008-04-21 12:20:00,10.92,10.93,10.91,10.91,175037.3325,6.7532,6.7594,6.747,6.747,175037.3325
2008-04-21 12:30:00,10.92,10.93,10.89,10.92,436835.8125,6.7532,6.7594,6.7346,6.7532,436835.8125
2008-04-21 12:40:00,10.92,10.94,10.91,10.93,323208.0,6.7532,6.7656,6.747,6.7594,323208.0
2008-04-21 12:50:00,10.92,10.93,10.91,10.92,82317.0375,6.7532,6.7594,6.747,6.7532,82317.0375
2008-04-21 13:00:00,10.93,10.93,10.92,10.93,93124.305,6.7594,6.7594,6.7532,6.7594,93124.305
2008-04-21 13:10:00,10.93,10.95,10.92,10.94,104739.5925,6.7594,6.7717,6.7532,6.7656,104739.5925
2008-04-21 13:20:00,10.95,10.96,10.93,10.93,174330.315,6.7717,6.7779,6.7594,6.7594,174330.315
2008-04-21 13:30:00,10.94,10.94,10.93,10.94,14039.3475,6.7656,6.7656,6.7594,6.7656,14039.3475
2008-04-21 13:40:00,10.94,10.94,10.91,10.92,233214.7725,6.7656,6.7656,6.747,6.7532,233214.7725
2008-04-21 13:50:00,10.92,10.94,10.91,10.93,189581.6925,6.7532,6.7656,6.747,6.7594,189581.6925
2008-04-21 14:00:00,10.93,10.94,10.93,10.94,34946.865,6.7594,6.7656,6.7594,6.7656,34946.865
2008-04-21 14:10:00,10.94,10.94,10.91,10.94,202510.0125,6.7656,6.7656,6.747,6.7656,202510.0125
2008-04-21 14:20:00,10.94,10.94,10.92,10.93,196449.8625,6.7656,6.7656,6.7532,6.7594,196449.8625
2008-04-21 14:30:00,10.93,10.96,10.92,10.94,503598.465,6.7594,6.7779,6.7532,6.7656,503598.465
2008-04-21 14:40:00,10.94,10.97,10.94,10.96,443501.9775,6.7656,6.7841,6.7656,6.7779,443501.9775
2008-04-21 14:50:00,10.97,10.97,10.95,10.96,61106.5125,6.7841,6.7841,6.7717,6.7779,61106.5125
2008-04-21 15:00:00,10.96,10.99,10.95,10.96,353104.74,6.7779,6.7965,6.7717,6.7779,353104.74
2008-04-21 15:10:00,10.96,10.97,10.95,10.97,176249.3625,6.7779,6.7841,6.7717,6.7841,176249.3625
2008-04-21 15:20:00,10.96,10.97,10.96,10.97,61914.5325,6.7779,6.7841,6.7779,6.7841,61914.5325
2008-04-21 15:30:00,10.96,10.97,10.95,10.97,315127.8,6.7779,6.7841,6.7717,6.7841,315127.8
2008-04-21 15:40:00,10.96,11.0,10.96,10.99,391283.685,6.7779,6.8027,6.7779,6.7965,391283.685
2008-04-21 15:50:00,11.0,11.01,10.97,10.98,347549.6025,6.8027,6.8088,6.7841,6.7903,347549.6025
2008-04-22 09:30:00,10.95,10.95,10.72,10.82,813979.1475,6.7717,6.7717,6.6295,6.6913,813979.1475
2008-04-22 09:40:00,10.81,10.82,10.69,10.69,1071737.5275,6.6852,6.6913,6.6109,6.6109,1071737.5275
2008-04-22 09:50:00,10.69,10.77,10.69,10.75,581774.4,6.6109,6.6604,6.6109,6.6481,581774.4
2008-04-22 10:00:00,10.76,10.77,10.7,10.7,1054062.09,6.6542,6.6604,6.6171,6.6171,1054062.09
2008-04-22 10:10:00,10.71,10.74,10.7,10.72,625407.48,6.6233,6.6419,6.6171,6.6295,625407.48
2008-04-22 10:20:00,10.72,10.72,10.68,10.7,585915.5025,6.6295,6.6295,6.6048,6.6171,585915.5025
2008-04-22 10:30:00,10.7,10.73,10.69,10.72,473802.7275,6.6171,6.6357,6.6109,6.6295,473802.7275
2008-04-22 10:40:00,10.73,10.73,10.7,10.71,141807.51,6.6357,6.6357,6.6171,6.6233,141807.51
2008-04-22 10:50:00,10.71,10.73,10.7,10.72,294624.2925,6.6233,6.6357,6.6171,6.6295,294624.2925
2008-04-22 11:00:00,10.72,10.73,10.68,10.7,557735.805,6.6295,6.6357,6.6048,6.6171,557735.805
2008-04-22 11:10:00,10.7,10.7,10.66,10.7,606722.0175,6.6171,6.6171,6.5924,6.6171,606722.0175
2008-04-22 11:20:00,10.7,10.7,10.68,10.7,210287.205,6.6171,6.6171,6.6048,6.6171,210287.205
2008-04-22 11:30:00,10.7,10.7,10.68,10.68,282200.985,6.6171,6.6171,6.6048,6.6048,282200.985
2008-04-22 11:40:00,10.68,10.7,10.67,10.67,364215.015,6.6048,6.6171,6.5986,6.5986,364215.015
2008-04-22 11:50:00,10.68,10.68,10.64,10.67,475923.78,6.6048,6.6048,6.58,6.5986,475923.78
2008-04-22 12:00:00,10.66,10.67,10.64,10.65,259374.42,6.5924,6.5986,6.58,6.5862,259374.42
2008-04-22 12:10:00,10.65,10.67,10.63,10.65,620761.365,6.5862,6.5986,6.5738,6.5862,620761.365
2008-04-22 12:20:00,10.65,10.68,10.62,10.62,424412.505,6.5862,6.6048,6.5677,6.5677,424412.505
2008-04-22 12:30:00,10.62,10.64,10.6,10.61,470974.6575,6.5677,6.58,6.5553,6.5615,470974.6575
2008-04-22 12:40:00,10.61,10.62,10.59,10.61,209984.1975,6.5615,6.5677,6.5491,6.5615,209984.1975
2008-04-22 12:50:00,10.6,10.62,10.59,10.6,589854.6,6.5553,6.5677,6.5491,6.5553,589854.6
2008-04-22 13:00:00,10.61,10.65,10.6,10.65,614398.2075,6.5615,6.5862,6.5553,6.5862,614398.2075
2008-04-22 13:10:00,10.64,10.68,10.64,10.65,462490.4475,6.58,6.6048,6.58,6.5862,462490.4475
2008-04-22 13:20:00,10.65,10.68,10.65,10.68,222407.505,6.5862,6.6048,6.5862,6.6048,222407.505
2008-04-22 13:30:00,10.67,10.69,10.66,10.68,365831.055,6.5986,6.6109,6.5924,6.6048,365831.055
2008-04-22 13:40:00,10.68,10.69,10.67,10.69,330278.175,6.6048,6.6109,6.5986,6.6109,330278.175
2008-04-22 13:50:00,10.69,10.7,10.68,10.7,198166.905,6.6109,6.6171,6.6048,6.6171,198166.905
2008-04-22 14:00:00,10.7,10.7,10.67,10.67,314521.785,6.6171,6.6171,6.5986,6.5986,314521.785
2008-04-22 14:10:00,10.68,10.68,10.66,10.66,119990.97,6.6048,6.6048,6.5924,6.5924,119990.97
2008-04-22 14:20:00,10.66,10.68,10.65,10.67,756407.7225,6.5924,6.6048,6.5862,6.5986,756407.7225
2008-04-22 14:30:00,10.67,10.69,10.67,10.67,165947.1075,6.5986,6.6109,6.5986,6.5986,165947.1075
2008-04-22 14:40:00,10.67,10.68,10.63,10.63,355023.7875,6.5986,6.6048,6.5738,6.5738,355023.7875
2008-04-22 14:50:00,10.63,10.65,10.62,10.65,176653.3725,6.5738,6.5862,6.5677,6.5862,176653.3725
2008-04-22 15:00:00,10.64,10.68,10.64,10.68,488953.1025,6.58,6.6048,6.58,6.6048,488953.1025
2008-04-22 15:10:00,10.67,10.68,10.64,10.64,353407.7475,6.5986,6.6048,6.58,6.58,353407.7475
2008-04-22 15:20:00,10.64,10.67,10.64,10.66,349266.645,6.58,6.5986,6.58,6.5924,349266.645
2008-04-22 15:30:00,10.66,10.67,10.64,10.66,578340.315,6.5924,6.5986,6.58,6.5924,578340.315
2008-04-22 15:40:00,10.65,10.67,10.64,10.67,439259.8725,6.5862,6.5986,6.58,6.5986,439259.8725
2008-04-22 15:50:00,10.67,10.68,10.62,10.62,760043.8125,6.5986,6.6048,6.5677,6.5677,760043.8125
2008-04-23 09:30:00,10.59,10.64,10.5,10.5,668434.545,6.5491,6.58,6.4934,6.4934,668434.545
2008-04-23 09:40:00,10.49,10.5,10.44,10.47,421180.425,6.4873,6.4934,6.4563,6.4749,421180.425
2008-04-23 09:50:00,10.47,10.59,10.47,10.54,889226.01,6.4749,6.5491,6.4749,6.5182,889226.01
2008-04-23 10:00:00,10.54,10.55,10.5,10.52,288463.14,6.5182,6.5244,6.4934,6.5058,288463.14
2008-04-23 10:10:00,10.52,10.55,10.52,10.55,219276.4275,6.5058,6.5244,6.5058,6.5244,219276.4275
2008-04-23 10:20:00,10.55,10.58,10.55,10.56,457036.3125,6.5244,6.5429,6.5244,6.5306,457036.3125
2008-04-23 10:30:00,10.56,10.61,10.55,10.6,748024.515,6.5306,6.5615,6.5244,6.5553,748024.515
2008-04-23 10:40:00,10.6,10.6,10.57,10.59,537232.2975,6.5553,6.5553,6.5367,6.5491,537232.2975
2008-04-23 10:50:00,10.59,10.61,10.58,10.61,239173.92,6.5491,6.5615,6.5429,6.5615,239173.92
2008-04-23 11:00:00,10.6,10.61,10.58,10.59,334419.2775,6.5553,6.5615,6.5429,6.5491,334419.2775
2008-04-23 11:10:00,10.6,10.6,10.58,10.58,159482.9475,6.5553,6.5553,6.5429,6.5429,159482.9475
2008-04-23 11:20:00,10.58,10.59,10.52,10.53,1285256.8125,6.5429,6.5491,6.5058,6.512,1285256.8125
2008-04-23 11:30:00,10.52,10.54,10.51,10.54,356235.8175,6.5058,6.5182,6.4996,6.5182,356235.8175
2008-04-23 11:40:00,10.54,10.56,10.53,10.54,331793.2125,6.5182,6.5306,6.512,6.5182,331793.2125
2008-04-23 11:50:00,10.53,10.54,10.51,10.52,349165.6425,6.512,6.5182,6.4996,6.5058,349165.6425
2008-04-23 12:00:00,10.53,10.53,10.49,10.5,226447.605,6.512,6.512,6.4873,6.4934,226447.605
2008-04-23 12:10:00,10.5,10.52,10.48,10.5,293715.27,6.4934,6.5058,6.4811,6.4934,293715.27
2008-04-23 12:20:00,10.5,10.5,10.48,10.49,159078.9375,6.4934,6.4934,6.4811,6.4873,159078.9375
2008-04-23 12:30:00,10.49,10.49,10.47,10.47,496427.2875,6.4873,6.4873,6.4749,6.4749,496427.2875
2008-04-23 12:40:00,10.47,10.49,10.47,10.49,102517.5375,6.4749,6.4873,6.4749,6.4873,102517.5375
2008-04-23 12:50:00,10.48,10.51,10.48,10.51,64136.5875,6.4811,6.4996,6.4811,6.4996,64136.5875
2008-04-23 13:00:00,10.5,10.52,10.47,10.52,277756.875,6.4934,6.5058,6.4749,6.5058,277756.875
2008-04-23 13:10:00,10.52,10.53,10.51,10.53,215741.34,6.5058,6.512,6.4996,6.512,215741.34
2008-04-23 13:20:00,10.52,10.53,10.52,10.52,89185.2075,6.5058,6.512,6.5058,6.5058,89185.2075
2008-04-23 13:30:00,10.52,10.53,10.49,10.5,507234.555,6.5058,6.512,6.4873,6.4934,507234.555
2008-04-23 13:40:00,10.51,10.54,10.5,10.54,540565.38,6.4996,6.5182,6.4934,6.5182,540565.38
2008-04-23 13:50:00,10.54,10.56,10.53,10.55,151402.7475,6.5182,6.5306,6.512,6.5244,151402.7475
2008-04-23 14:00:00,10.56,10.57,10.53,10.53,258970.41,6.5306,6.5367,6.512,6.512,258970.41
2008-04-23 14:10:00,10.53,10.57,10.53,10.55,336237.3225,6.512,6.5367,6.512,6.5244,336237.3225
2008-04-23 14:20:00,10.55,10.56,10.53,10.54,213115.275,6.5244,6.5306,6.512,6.5182,213115.275
2008-04-23 14:30:00,10.54,10.56,10.54,10.55,197055.8775,6.5182,6.5306,6.5182,6.5244,197055.8775
2008-04-23 14:40:00,10.55,10.56,10.54,10.55,317854.8675,6.5244,6.5306,6.5182,6.5244,317854.8675
2008-04-23 14:50:00,10.54,10.55,10.54,10.54,57369.42,6.5182,6.5244,6.5182,6.5182,57369.42
2008-04-23 15:00:00,10.55,10.57,10.54,10.57,313410.7575,6.5244,6.5367,6.5182,6.5367,313410.7575
2008-04-23 15:10:00,10.57,10.58,10.56,10.57,379870.4025,6.5367,6.5429,6.5306,6.5367,379870.4025
2008-04-23 15:20:00,10.57,10.57,10.53,10.54,247759.1325,6.5367,6.5367,6.512,6.5182,247759.1325
2008-04-23 15:30:00,10.54,10.56,10.5,10.52,1162437.7725,6.5182,6.5306,6.4934,6.5058,1162437.7725
2008-04-23 15:40:00,10.52,10.53,10.51,10.53,405323.0325,6.5058,6.512,6.4996,6.512,405323.0325
2008-04-23 15:50:00,10.53,10.57,10.49,10.54,1159205.6925,6.512,6.5367,6.4873,6.5182,1159205.6925
2008-04-24 09:30:00,10.48,10.6,10.44,10.47,388657.62,6.4811,6.5553,6.4563,6.4749,388657.62
2008-04-24 09:40:00,10.47,10.47,10.41,10.42,269272.665,6.4749,6.4749,6.4378,6.444,269272.665
2008-04-24 09:50:00,10.41,10.46,10.4,10.46,210994.2225,6.4378,6.4687,6.4316,6.4687,210994.2225
2008-04-24 10:00:00,10.46,10.46,10.37,10.39,232608.7575,6.4687,6.4687,6.4131,6.4254,232608.7575
2008-04-24 10:10:00,10.39,10.46,10.39,10.46,152614.7775,6.4254,6.4687,6.4254,6.4687,152614.7775
2008-04-24 10:20:00,10.46,10.46,10.41,10.43,299674.4175,6.4687,6.4687,6.4378,6.4502,299674.4175
2008-04-24 10:30:00,10.42,10.43,10.4,10.43,93427.3125,6.444,6.4502,6.4316,6.4502,93427.3125
2008-04-24 10:40:00,10.43,10.44,10.42,10.44,192005.7525,6.4502,6.4563,6.444,6.4563,192005.7525
2008-04-24 10:50:00,10.44,10.47,10.42,10.47,204328.0575,6.4563,6.4749,6.444,6.4749,204328.0575
2008-04-24 11:00:00,10.47,10.47,10.46,10.47,203924.0475,6.4749,6.4749,6.4687,6.4749,203924.0475
2008-04-24 11:10:00,10.47,10.5,10.46,10.49,231699.735,6.4749,6.4934,6.4687,6.4873,231699.735
2008-04-24 11:20:00,10.49,10.52,10.47,10.52,201095.9775,6.4873,6.5058,6.4749,6.5058,201095.9775
2008-04-24 11:30:00,10.52,10.52,10.5,10.52,170492.22,6.5058,6.5058,6.4934,6.5058,170492.22
2008-04-24 11:40:00,10.52,10.56,10.5,10.56,310178.6775,6.5058,6.5306,6.4934,6.5306,310178.6775
2008-04-24 11:50:00,10.56,10.58,10.52,10.53,468853.605,6.5306,6.5429,6.5058,6.512,468853.605
2008-04-24 12:00:00,10.52,10.57,10.52,10.57,313814.7675,6.5058,6.5367,6.5058,6.5367,313814.7675
2008-04-24 12:10:00,10.57,10.57,10.55,10.57,213216.2775,6.5367,6.5367,6.5244,6.5367,213216.2775
2008-04-24 12:20:00,10.57,10.57,10.54,10.55,212105.25,6.5367,6.5367,6.5182,6.5244,212105.25
2008-04-24 12:30:00,10.54,10.57,10.54,10.56,164735.0775,6.5182,6.5367,6.5182,6.5306,164735.0775
2008-04-24 12:40:00,10.57,10.62,10.57,10.59,244426.05,6.5367,6.5677,6.5367,6.5491,244426.05
2008-04-24 12:50:00,10.6,10.6,10.57,10.58,118576.935,6.5553,6.5553,6.5367,6.5429,118576.935
2008-04-24 13:00:00,10.58,10.59,10.56,10.57,326642.085,6.5429,6.5491,6.5306,6.5367,326642.085
2008-04-24 13:10:00,10.57,10.58,10.53,10.54,177562.395,6.5367,6.5429,6.512,6.5182,177562.395
2008-04-24 13:20:00,10.54,10.57,10.53,10.56,101305.5075,6.5182,6.5367,6.512,6.5306,101305.5075
2008-04-24 13:30:00,10.56,10.57,10.54,10.57,217256.3775,6.5306,6.5367,6.5182,6.5367,217256.3775
2008-04-24 13:40:00,10.56,10.63,10.56,10.63,314420.7825,6.5306,6.5738,6.5306,6.5738,314420.7825
2008-04-24 13:50:00,10.63,10.63,10.6,10.61,407848.095,6.5738,6.5738,6.5553,6.5615,407848.095
2008-04-24 14:00:00,10.61,10.66,10.6,10.65,364215.015,6.5615,6.5924,6.5553,6.5862,364215.015
2008-04-24 14:10:00,10.65,10.67,10.63,10.66,507335.5575,6.5862,6.5986,6.5738,6.5924,507335.5575
2008-04-24 14:20:00,10.65,10.67,10.64,10.66,383203.485,6.5862,6.5986,6.58,6.5924,383203.485
2008-04-24 14:30:00,10.66,10.71,10.65,10.71,483498.9675,6.5924,6.6233,6.5862,6.6233,483498.9675
2008-04-24 14:40:00,10.71,10.71,10.68,10.7,582885.4275,6.6233,6.6233,6.6048,6.6171,582885.4275
2008-04-24 14:50:00,10.7,10.71,10.66,10.68,425321.5275,6.6171,6.6233,6.5924,6.6048,425321.5275
2008-04-24 15:00:00,10.68,10.7,10.66,10.69,424917.5175,6.6048,6.6171,6.5924,6.6109,424917.5175
2008-04-24 15:10:00,10.69,10.69,10.63,10.64,381082.4325,6.6109,6.6109,6.5738,6.58,381082.4325
2008-04-24 15:20:00,10.64,10.68,10.63,10.67,540464.3775,6.58,6.6048,6.5738,6.5986,540464.3775
2008-04-24 15:30:00,10.67,10.68,10.66,10.67,200287.9575,6.5986,6.6048,6.5924,6.5986,200287.9575
2008-04-24 15:40:00,10.67,10.67,10.62,10.62,757417.7475,6.5986,6.5986,6.5677,6.5677,757417.7475
2008-04-24 15:50:00,10.62,10.63,10.59,10.6,629750.5875,6.5677,6.5738,6.5491,6.5553,629750.5875
2008-04-25 09:30:00,10.59,10.64,10.52,10.52,428250.6,6.5491,6.58,6.5058,6.5058,428250.6
2008-04-25 09:40:00,10.53,10.54,10.48,10.5,537535.305,6.512,6.5182,6.4811,6.4934,537535.305
2008-04-25 09:50:00,10.5,10.51,10.46,10.47,495720.27,6.4934,6.4996,6.4687,6.4749,495720.27
2008-04-25 10:00:00,10.47,10.48,10.46,10.48,428553.6075,6.4749,6.4811,6.4687,6.4811,428553.6075
2008-04-25 10:10:00,10.48,10.51,10.47,10.51,195136.83,6.4811,6.4996,6.4749,6.4996,195136.83
2008-04-25 10:20:00,10.51,10.54,10.5,10.5,381082.4325,6.4996,6.5182,6.4934,6.4934,381082.4325
2008-04-25 10:30:00,10.51,10.53,10.48,10.48,193924.8,6.4996,6.512,6.4811,6.4811,193924.8
2008-04-25 10:40:00,10.48,10.51,10.48,10.49,120899.9925,6.4811,6.4996,6.4811,6.4873,120899.9925
2008-04-25 10:50:00,10.49,10.52,10.49,10.49,260283.4425,6.4873,6.5058,6.4873,6.4873,260283.4425
2008-04-25 11:00:00,10.5,10.51,10.49,10.5,120293.9775,6.4934,6.4996,6.4873,6.4934,120293.9775
2008-04-25 11:10:00,10.51,10.52,10.38,10.4,859127.265,6.4996,6.5058,6.4192,6.4316,859127.265
2008-04-25 11:20:00,10.4,10.44,10.4,10.44,310481.685,6.4316,6.4563,6.4316,6.4563,310481.685
2008-04-25 11:30:00,10.44,10.46,10.42,10.42,137666.4075,6.4563,6.4687,6.444,6.444,137666.4075
2008-04-25 11:40:00,10.43,10.45,10.42,10.45,186147.6075,6.4502,6.4625,6.444,6.4625,186147.6075
2008-04-25 11:50:00,10.45,10.49,10.44,10.49,254930.31,6.4625,6.4873,6.4563,6.4873,254930.31
2008-04-25 12:00:00,10.48,10.49,10.47,10.48,206247.105,6.4811,6.4873,6.4749,6.4811,206247.105
2008-04-25 12:10:00,10.48,10.51,10.48,10.49,68378.6925,6.4811,6.4996,6.4811,6.4873,68378.6925
2008-04-25 12:20:00,10.5,10.51,10.48,10.5,150594.7275,6.4934,6.4996,6.4811,6.4934,150594.7275
2008-04-25 12:30:00,10.49,10.52,10.48,10.5,177360.39,6.4873,6.5058,6.4811,6.4934,177360.39
2008-04-25 12:40:00,10.51,10.53,10.5,10.53,106153.6275,6.4996,6.512,6.4934,6.512,106153.6275
2008-04-25 12:50:00,10.53,10.53,10.5,10.52,194833.8225,6.512,6.512,6.4934,6.5058,194833.8225
2008-04-25 13:00:00,10.51,10.53,10.42,10.45,376840.3275,6.4996,6.512,6.444,6.4625,376840.3275
2008-04-25 13:10:00,10.45,10.47,10.45,10.45,251496.225,6.4625,6.4749,6.4625,6.4625,251496.225
2008-04-25 13:20:00,10.45,10.46,10.44,10.44,84034.08,6.4625,6.4687,6.4563,6.4563,84034.08
2008-04-25 13:30:00,10.44,10.51,10.44,10.5,536323.275,6.4563,6.4996,6.4563,6.4934,536323.275
2008-04-25 13:40:00,10.5,10.51,10.49,10.5,154331.82,6.4934,6.4996,6.4873,6.4934,154331.82
2008-04-25 13:50:00,10.51,10.54,10.49,10.54,155846.8575,6.4996,6.5182,6.4873,6.5182,155846.8575
2008-04-25 14:00:00,10.54,10.55,10.52,10.53,91104.255,6.5182,6.5244,6.5058,6.512,91104.255
2008-04-25 14:10:00,10.53,10.54,10.52,10.54,244830.06,6.512,6.5182,6.5058,6.5182,244830.06
2008-04-25 14:20:00,10.54,10.54,10.51,10.53,277453.8675,6.5182,6.5182,6.4996,6.512,277453.8675
2008-04-25 14:30:00,10.53,10.53,10.5,10.52,246446.1,6.512,6.512,6.4934,6.5058,246446.1
2008-04-25 14:40:00,10.52,10.53,10.5,10.51,189581.6925,6.5058,6.512,6.4934,6.4996,189581.6925
2008-04-25 14:50:00,10.5,10.53,10.5,10.53,311895.72,6.4934,6.512,6.4934,6.512,311895.72
2008-04-25 15:00:00,10.53,10.57,10.52,10.57,250082.19,6.512,6.5367,6.5058,6.5367,250082.19
2008-04-25 15:10:00,10.57,10.6,10.57,10.6,295331.31,6.5367,6.5553,6.5367,6.5553,295331.31
2008-04-25 15:20:00,10.6,10.61,10.58,10.59,220791.465,6.5553,6.5615,6.5429,6.5491,220791.465
2008-04-25 15:30:00,10.59,10.6,10.57,10.57,448956.1125,6.5491,6.5553,6.5367,6.5367,448956.1125
2008-04-25 15:40:00,10.58,10.58,10.54,10.56,262909.5075,6.5429,6.5429,6.5182,6.5306,262909.5075
2008-04-25 15:50:00,10.56,10.63,10.55,10.61,815292.18,6.5306,6.5738,6.5244,6.5615,815292.18
2008-04-28 09:30:00,10.69,10.86,10.69,10.76,626316.5025,6.6109,6.7161,6.6109,6.6542,626316.5025
2008-04-28 09:40:00,10.75,10.8,10.74,10.8,421281.4275,6.6481,6.679,6.6419,6.679,421281.4275
2008-04-28 09:50:00,10.81,10.86,10.8,10.84,513193.7025,6.6852,6.7161,6.679,6.7037,513193.7025
2008-04-28 10:00:00,10.84,10.87,10.82,10.87,449158.1175,6.7037,6.7223,6.6913,6.7223,449158.1175
2008-04-28 10:10:00,10.86,10.89,10.86,10.87,435724.785,6.7161,6.7346,6.7161,6.7223,435724.785
2008-04-28 10:20:00,10.87,10.88,10.8,10.82,482185.935,6.7223,6.7284,6.679,6.6913,482185.935
2008-04-28 10:30:00,10.82,10.84,10.81,10.81,260182.44,6.6913,6.7037,6.6852,6.6852,260182.44
2008-04-28 10:40:00,10.82,10.82,10.79,10.79,180491.4675,6.6913,6.6913,6.6728,6.6728,180491.4675
2008-04-28 10:50:00,10.79,10.82,10.78,10.82,225639.585,6.6728,6.6913,6.6666,6.6913,225639.585
2008-04-28 11:00:00,10.82,10.83,10.78,10.78,227356.6275,6.6913,6.6975,6.6666,6.6666,227356.6275
2008-04-28 11:10:00,10.79,10.79,10.75,10.75,266646.6,6.6728,6.6728,6.6481,6.6481,266646.6
2008-04-28 11:20:00,10.75,10.82,10.75,10.8,528445.08,6.6481,6.6913,6.6481,6.679,528445.08
2008-04-28 11:30:00,10.81,10.83,10.78,10.79,174330.315,6.6852,6.6975,6.6666,6.6728,174330.315
2008-04-28 11:40:00,10.79,10.8,10.78,10.78,153523.8,6.6728,6.679,6.6666,6.6666,153523.8
2008-04-28 11:50:00,10.78,10.8,10.77,10.77,122617.035,6.6666,6.679,6.6604,6.6604,122617.035
2008-04-28 12:00:00,10.77,10.8,10.76,10.79,169987.2075,6.6604,6.679,6.6542,6.6728,169987.2075
2008-04-28 12:10:00,10.78,10.81,10.78,10.8,173320.29,6.6666,6.6852,6.6666,6.679,173320.29
2008-04-28 12:20:00,10.8,10.83,10.8,10.82,571068.135,6.679,6.6975,6.679,6.6913,571068.135
2008-04-28 12:30:00,10.82,10.84,10.81,10.81,117566.91,6.6913,6.7037,6.6852,6.6852,117566.91
2008-04-28 12:40:00,10.82,10.82,10.81,10.82,45350.1225,6.6913,6.6913,6.6852,6.6913,45350.1225
2008-04-28 12:50:00,10.81,10.82,10.81,10.81,139484.4525,6.6852,6.6913,6.6852,6.6852,139484.4525
2008-04-28 13:00:00,10.82,10.82,10.81,10.82,78579.945,6.6913,6.6913,6.6852,6.6913,78579.945
2008-04-28 13:10:00,10.82,10.85,10.82,10.84,364417.02,6.6913,6.7099,6.6913,6.7037,364417.02
2008-04-28 13:20:00,10.84,10.85,10.83,10.84,126152.1225,6.7037,6.7099,6.6975,6.7037,126152.1225
2008-04-28 13:30:00,10.84,10.86,10.84,10.86,123728.0625,6.7037,6.7161,6.7037,6.7161,123728.0625
2008-04-28 13:40:00,10.85,10.86,10.85,10.86,62217.54,6.7099,6.7161,6.7099,6.7161,62217.54
2008-04-28 13:50:00,10.86,10.88,10.85,10.86,379365.39,6.7161,6.7284,6.7099,6.7161,379365.39
2008-04-28 14:00:00,10.86,10.88,10.79,10.86,233012.7675,6.7161,6.7284,6.6728,6.7161,233012.7675
2008-04-28 14:10:00,10.86,10.87,10.83,10.83,123526.0575,6.7161,6.7223,6.6975,6.6975,123526.0575
2008-04-28 14:20:00,10.84,10.84,10.8,10.8,204025.05,6.7037,6.7037,6.679,6.679,204025.05
2008-04-28 14:30:00,10.8,10.83,10.8,10.82,280584.945,6.679,6.6975,6.679,6.6913,280584.945
2008-04-28 14:40:00,10.83,10.84,10.82,10.82,116152.875,6.6975,6.7037,6.6913,6.6913,116152.875
2008-04-28 14:50:00,10.82,10.84,10.82,10.83,274524.795,6.6913,6.7037,6.6913,6.6975,274524.795
2008-04-28 15:00:00,10.83,10.84,10.81,10.81,580057.3575,6.6975,6.7037,6.6852,6.6852,580057.3575
2008-04-28 15:10:00,10.81,10.85,10.8,10.84,523697.9625,6.6852,6.7099,6.679,6.7037,523697.9625
2008-04-28 15:20:00,10.85,10.85,10.83,10.83,236244.8475,6.7099,6.7099,6.6975,6.6975,236244.8475
2008-04-28 15:30:00,10.84,10.84,10.81,10.83,590056.605,6.7037,6.7037,6.6852,6.6975,590056.605
2008-04-28 15:40:00,10.83,10.83,10.78,10.8,507739.5675,6.6975,6.6975,6.6666,6.679,507739.5675
2008-04-28 15:50:00,10.8,10.8,10.76,10.8,790142.5575,6.679,6.679,6.6542,6.679,790142.5575
2008-04-29 09:30:00,10.74,10.8,10.72,10.78,1002651.8175,6.6419,6.679,6.6295,6.6666,1002651.8175
2008-04-29 09:40:00,10.78,10.82,10.68,10.81,1059314.22,6.6666,6.6913,6.6048,6.6852,1059314.22
2008-04-29 09:50:00,10.81,10.81,10.73,10.74,601974.9,6.6852,6.6852,6.6357,6.6419,601974.9
2008-04-29 10:00:00,10.75,10.82,10.75,10.79,763578.9,6.6481,6.6913,6.6481,6.6728,763578.9
2008-04-29 10:10:00,10.79,10.8,10.71,10.76,362396.97,6.6728,6.679,6.6233,6.6542,362396.97
2008-04-29 10:20:00,10.76,10.77,10.66,10.71,385829.55,6.6542,6.6604,6.5924,6.6233,385829.55
2008-04-29 10:30:00,10.7,10.74,10.67,10.72,505618.515,6.6171,6.6419,6.5986,6.6295,505618.515
2008-04-29 10:40:00,10.73,10.76,10.72,10.75,312602.7375,6.6357,6.6542,6.6295,6.6481,312602.7375
2008-04-29 10:50:00,10.75,10.75,10.71,10.73,323309.0025,6.6481,6.6481,6.6233,6.6357,323309.0025
2008-04-29 11:00:00,10.73,10.73,10.7,10.72,112920.795,6.6357,6.6357,6.6171,6.6295,112920.795
2008-04-29 11:10:00,10.72,10.74,10.71,10.74,226851.615,6.6295,6.6419,6.6233,6.6419,226851.615
2008-04-29 11:20:00,10.74,10.78,10.73,10.77,753074.64,6.6419,6.6666,6.6357,6.6604,753074.64
2008-04-29 11:30:00,10.77,10.8,10.77,10.8,302199.48,6.6604,6.679,6.6604,6.679,302199.48
2008-04-29 11:40:00,10.8,10.8,10.77,10.77,264727.5525,6.679,6.679,6.6604,6.6604,264727.5525
2008-04-29 11:50:00,10.78,10.8,10.77,10.77,466631.55,6.6666,6.679,6.6604,6.6604,466631.55
2008-04-29 12:00:00,10.78,10.78,10.75,10.75,302098.4775,6.6666,6.6666,6.6481,6.6481,302098.4775
2008-04-29 12:10:00,10.76,10.76,10.74,10.75,122011.02,6.6542,6.6542,6.6419,6.6481,122011.02
2008-04-29 12:20:00,10.76,10.79,10.75,10.78,229174.6725,6.6542,6.6728,6.6481,6.6666,229174.6725
2008-04-29 12:30:00,10.78,10.8,10.78,10.8,106052.625,6.6666,6.679,6.6666,6.679,106052.625
2008-04-29 12:40:00,10.8,10.8,10.73,10.78,378961.38,6.679,6.679,6.6357,6.6666,378961.38
2008-04-29 12:50:00,10.78,10.78,10.75,10.76,211802.2425,6.6666,6.6666,6.6481,6.6542,211802.2425
2008-04-29 13:00:00,10.75,10.76,10.73,10.76,296947.35,6.6481,6.6542,6.6357,6.6542,296947.35
2008-04-29 13:10:00,10.77,10.81,10.76,10.79,301088.4525,6.6604,6.6852,6.6542,6.6728,301088.4525
2008-04-29 13:20:00,10.8,10.82,10.79,10.8,252304.245,6.679,6.6913,6.6728,6.679,252304.245
2008-04-29 13:30:00,10.8,10.83,10.79,10.82,219276.4275,6.679,6.6975,6.6728,6.6913,219276.4275
2008-04-29 13:40:00,10.83,10.83,10.76,10.76,235234.8225,6.6975,6.6975,6.6542,6.6542,235234.8225
2008-04-29 13:50:00,10.77,10.78,10.76,10.77,221700.4875,6.6604,6.6666,6.6542,6.6604,221700.4875
2008-04-29 14:00:00,10.78,10.8,10.77,10.79,240991.965,6.6666,6.679,6.6604,6.6728,240991.965
2008-04-29 14:10:00,10.8,10.8,10.77,10.78,345226.545,6.679,6.679,6.6604,6.6666,345226.545
2008-04-29 14:20:00,10.79,10.82,10.78,10.81,150493.725,6.6728,6.6913,6.6666,6.6852,150493.725
2008-04-29 14:30:00,10.8,10.8,10.74,10.76,297755.37,6.679,6.679,6.6419,6.6542,297755.37
2008-04-29 14:40:00,10.77,10.79,10.76,10.77,236749.86,6.6604,6.6728,6.6542,6.6604,236749.86
2008-04-29 14:50:00,10.77,10.79,10.77,10.77,164028.06,6.6604,6.6728,6.6604,6.6604,164028.06
2008-04-29 15:00:00,10.78,10.78,10.75,10.76,373507.245,6.6666,6.6666,6.6481,6.6542,373507.245
2008-04-29 15:10:00,10.77,10.77,10.74,10.75,166048.11,6.6604,6.6604,6.6419,6.6481,166048.11
2008-04-29 15:20:00,10.75,10.75,10.69,10.71,432492.705,6.6481,6.6481,6.6109,6.6233,432492.705
2008-04-29 15:30:00,10.7,10.73,10.69,10.72,375830.3025,6.6171,6.6357,6.6109,6.6295,375830.3025
2008-04-29 15:40:00,10.73,10.74,10.71,10.72,334823.2875,6.6357,6.6419,6.6233,6.6295,334823.2875
2008-04-29 15:50:00,10.72,10.75,10.72,10.73,598843.8225,6.6295,6.6481,6.6295,6.6357,598843.8225
2008-04-30 09:30:00,10.82,10.94,10.82,10.88,854481.15,6.6913,6.7656,6.6913,6.7284,854481.15
2008-04-30 09:40:00,10.88,10.99,10.88,10.99,1033255.575,6.7284,6.7965,6.7284,6.7965,1033255.575
2008-04-30 09:50:00,10.98,11.01,10.98,11.0,720955.845,6.7903,6.8088,6.7903,6.8027,720955.845
2008-04-30 10:00:00,10.99,11.08,10.99,11.07,989319.4875,6.7965,6.8521,6.7965,6.8459,989319.4875
2008-04-30 10:10:00,11.07,11.09,11.02,11.03,822160.35,6.8459,6.8583,6.815,6.8212,822160.35
2008-04-30 10:20:00,11.03,11.08,11.02,11.07,505921.5225,6.8212,6.8521,6.815,6.8459,505921.5225
2008-04-30 10:30:00,11.06,11.08,11.04,11.05,563997.96,6.8398,6.8521,6.8274,6.8336,563997.96
2008-04-30 10:40:00,11.05,11.07,11.04,11.07,179077.4325,6.8336,6.8459,6.8274,6.8459,179077.4325
2008-04-30 10:50:00,11.07,11.12,11.06,11.09,496427.2875,6.8459,6.8769,6.8398,6.8583,496427.2875
2008-04-30 11:00:00,11.09,11.13,11.09,11.11,350579.6775,6.8583,6.8831,6.8583,6.8707,350579.6775
2008-04-30 11:10:00,11.1,11.13,11.1,11.13,109284.705,6.8645,6.8831,6.8645,6.8831,109284.705
2008-04-30 11:20:00,11.13,11.14,11.11,11.14,505315.5075,6.8831,6.8892,6.8707,6.8892,505315.5075
2008-04-30 11:30:00,11.13,11.16,11.12,11.13,539252.3475,6.8831,6.9016,6.8769,6.8831,539252.3475
2008-04-30 11:40:00,11.14,11.14,11.08,11.11,431179.6725,6.8892,6.8892,6.8521,6.8707,431179.6725
2008-04-30 11:50:00,11.1,11.14,11.09,11.13,165139.0875,6.8645,6.8892,6.8583,6.8831,165139.0875
2008-04-30 12:00:00,11.14,11.18,11.13,11.18,340681.4325,6.8892,6.914,6.8831,6.914,340681.4325
2008-04-30 12:10:00,11.17,11.18,11.17,11.18,324420.03,6.9078,6.914,6.9078,6.914,324420.03
2008-04-30 12:20:00,11.18,11.19,11.15,11.16,272403.7425,6.914,6.9202,6.8954,6.9016,272403.7425
2008-04-30 12:30:00,11.16,11.18,11.14,11.14,363204.99,6.9016,6.914,6.8892,6.8892,363204.99
2008-04-30 12:40:00,11.14,11.16,11.13,11.15,146150.6175,6.8892,6.9016,6.8831,6.8954,146150.6175
2008-04-30 12:50:00,11.16,11.17,11.15,11.17,61611.525,6.9016,6.9078,6.8954,6.9078,61611.525
2008-04-30 13:00:00,11.17,11.17,11.15,11.16,89589.2175,6.9078,6.9078,6.8954,6.9016,89589.2175
2008-04-30 13:10:00,11.15,11.16,11.15,11.16,124637.085,6.8954,6.9016,6.8954,6.9016,124637.085
2008-04-30 13:20:00,11.16,11.16,11.14,11.15,94235.3325,6.9016,6.9016,6.8892,6.8954,94235.3325
2008-04-30 13:30:00,11.15,11.15,11.14,11.15,103325.5575,6.8954,6.8954,6.8892,6.8954,103325.5575
2008-04-30 13:40:00,11.15,11.15,11.14,11.14,114839.8425,6.8954,6.8954,6.8892,6.8892,114839.8425
2008-04-30 13:50:00,11.15,11.15,11.12,11.13,159280.9425,6.8954,6.8954,6.8769,6.8831,159280.9425
2008-04-30 14:00:00,11.13,11.16,11.13,11.16,197459.8875,6.8831,6.9016,6.8831,6.9016,197459.8875
2008-04-30 14:10:00,11.15,11.19,11.09,11.15,723379.905,6.8954,6.9202,6.8583,6.8954,723379.905
2008-04-30 14:20:00,11.15,11.21,11.1,11.19,1675227.465,6.8954,6.9325,6.8645,6.9202,1675227.465
2008-04-30 14:30:00,11.2,11.2,11.12,11.14,462288.4425,6.9263,6.9263,6.8769,6.8892,462288.4425
2008-04-30 14:40:00,11.15,11.18,11.13,11.17,432290.7,6.8954,6.914,6.8831,6.9078,432290.7
2008-04-30 14:50:00,11.17,11.18,11.12,11.13,676312.74,6.9078,6.914,6.8769,6.8831,676312.74
2008-04-30 15:00:00,11.13,11.14,11.06,11.13,917910.72,6.8831,6.8892,6.8398,6.8831,917910.72
2008-04-30 15:10:00,11.13,11.15,11.07,11.13,809737.0425,6.8831,6.8954,6.8459,6.8831,809737.0425
2008-04-30 15:20:00,11.13,11.13,11.08,11.12,561674.9025,6.8831,6.8831,6.8521,6.8769,561674.9025
2008-04-30 15:30:00,11.11,11.13,11.1,11.12,605711.9925,6.8707,6.8831,6.8645,6.8769,605711.9925
2008-04-30 15:40:00,11.12,11.12,11.08,11.09,388758.6225,6.8769,6.8769,6.8521,6.8583,388758.6225
2008-04-30 15:50:00,11.1,11.13,11.08,11.11,854481.15,6.8645,6.8831,6.8521,6.8707,854481.15
2008-05-01 09:30:00,11.14,11.15,11.07,11.1,189278.685,6.8892,6.8954,6.8459,6.8645,189278.685
2008-05-01 09:40:00,11.1,11.22,11.04,11.14,659748.33,6.8645,6.9387,6.8274,6.8892,659748.33
2008-05-01 09:50:00,11.14,11.17,11.13,11.14,365225.04,6.8892,6.9078,6.8831,6.8892,365225.04
2008-05-01 10:00:00,11.14,11.17,11.11,11.15,365730.0525,6.8892,6.9078,6.8707,6.8954,365730.0525
2008-05-01 10:10:00,11.15,11.16,11.08,11.13,429058.62,6.8954,6.9016,6.8521,6.8831,429058.62
2008-05-01 10:20:00,11.12,11.15,11.1,11.15,200287.9575,6.8769,6.8954,6.8645,6.8954,200287.9575
2008-05-01 10:30:00,11.14,11.15,11.1,11.14,231497.73,6.8892,6.8954,6.8645,6.8892,231497.73
2008-05-01 10:40:00,11.14,11.15,11.09,11.09,500669.3925,6.8892,6.8954,6.8583,6.8583,500669.3925
2008-05-01 10:50:00,11.1,11.13,11.07,11.12,271595.7225,6.8645,6.8831,6.8459,6.8769,271595.7225
2008-05-01 11:00:00,11.12,11.15,11.12,11.15,246547.1025,6.8769,6.8954,6.8769,6.8954,246547.1025
2008-05-01 11:10:00,11.15,11.16,11.1,11.15,277756.875,6.8954,6.9016,6.8645,6.8954,277756.875
2008-05-01 11:20:00,11.15,11.15,11.14,11.15,222205.5,6.8954,6.8954,6.8892,6.8954,222205.5
2008-05-01 11:30:00,11.15,11.16,11.14,11.15,137060.3925,6.8954,6.9016,6.8892,6.8954,137060.3925
2008-05-01 11:40:00,11.15,11.16,11.13,11.16,199075.9275,6.8954,6.9016,6.8831,6.9016,199075.9275
2008-05-01 11:50:00,11.16,11.17,11.14,11.15,188268.66,6.9016,6.9078,6.8892,6.8954,188268.66
2008-05-01 12:00:00,11.15,11.16,11.13,11.14,159078.9375,6.8954,6.9016,6.8831,6.8892,159078.9375
2008-05-01 12:10:00,11.13,11.16,11.13,11.15,844077.8925,6.8831,6.9016,6.8831,6.8954,844077.8925
2008-05-01 12:20:00,11.16,11.16,11.12,11.14,400979.925,6.9016,6.9016,6.8769,6.8892,400979.925
2008-05-01 12:30:00,11.14,11.16,11.13,11.16,198469.9125,6.8892,6.9016,6.8831,6.9016,198469.9125
2008-05-01 12:40:00,11.16,11.21,11.16,11.2,937707.21,6.9016,6.9325,6.9016,6.9263,937707.21
2008-05-01 12:50:00,11.2,11.24,11.19,11.19,428048.595,6.9263,6.9511,6.9202,6.9202,428048.595
2008-05-01 13:00:00,11.19,11.21,11.17,11.19,404616.015,6.9202,6.9325,6.9078,6.9202,404616.015
2008-05-01 13:10:00,11.2,11.21,11.19,11.2,235739.835,6.9263,6.9325,6.9202,6.9263,235739.835
2008-05-01 13:20:00,11.2,11.21,11.18,11.19,232911.765,6.9263,6.9325,6.914,6.9202,232911.765
2008-05-01 13:30:00,11.19,11.2,11.18,11.19,366336.0675,6.9202,6.9263,6.914,6.9202,366336.0675
2008-05-01 13:40:00,11.2,11.21,11.16,11.16,330682.185,6.9263,6.9325,6.9016,6.9016,330682.185
2008-05-01 13:50:00,11.16,11.18,11.14,11.16,201398.985,6.9016,6.914,6.8892,6.9016,201398.985
2008-05-01 14:00:00,11.17,11.22,11.16,11.19,523394.955,6.9078,6.9387,6.9016,6.9202,523394.955
2008-05-01 14:10:00,11.19,11.21,11.19,11.19,59591.475,6.9202,6.9325,6.9202,6.9202,59591.475
2008-05-01 14:20:00,11.19,11.21,11.16,11.16,260990.46,6.9202,6.9325,6.9016,6.9016,260990.46
2008-05-01 14:30:00,11.17,11.21,11.16,11.21,164432.07,6.9078,6.9325,6.9016,6.9325,164432.07
2008-05-01 14:40:00,11.2,11.24,11.2,11.23,379668.3975,6.9263,6.9511,6.9263,6.9449,379668.3975
2008-05-01 14:50:00,11.23,11.26,11.21,11.21,683887.9275,6.9449,6.9635,6.9325,6.9325,683887.9275
2008-05-01 15:00:00,11.21,11.22,11.19,11.2,332904.24,6.9325,6.9387,6.9202,6.9263,332904.24
2008-05-01 15:10:00,11.19,11.22,11.19,11.22,128980.1925,6.9202,6.9387,6.9202,6.9387,128980.1925
2008-05-01 15:20:00,11.22,11.22,11.16,11.18,289978.1775,6.9387,6.9387,6.9016,6.914,289978.1775
2008-05-01 15:30:00,11.18,11.19,11.16,11.17,239678.9325,6.914,6.9202,6.9016,6.9078,239678.9325
2008-05-01 15:40:00,11.18,11.21,11.15,11.18,788324.5125,6.914,6.9325,6.8954,6.914,788324.5125
2008-05-01 15:50:00,11.18,11.22,11.17,11.21,909527.5125,6.914,6.9387,6.9078,6.9325,909527.5125
2008-05-02 09:30:00,11.26,11.26,11.12,11.14,686210.985,6.9635,6.9635,6.8769,6.8892,686210.985
2008-05-02 09:40:00,11.15,11.2,11.14,11.16,521778.915,6.8954,6.9263,6.8892,6.9016,521778.915
2008-05-02 09:50:00,11.16,11.17,11.14,11.15,315228.8025,6.9016,6.9078,6.8892,6.8954,315228.8025
2008-05-02 10:00:00,11.15,11.19,11.15,11.17,245436.075,6.8954,6.9202,6.8954,6.9078,245436.075
2008-05-02 10:10:00,11.18,11.18,11.13,11.15,428149.5975,6.914,6.914,6.8831,6.8954,428149.5975
2008-05-02 10:20:00,11.15,11.17,11.12,11.14,818625.2625,6.8954,6.9078,6.8769,6.8892,818625.2625
2008-05-02 10:30:00,11.14,11.14,11.07,11.07,742570.38,6.8892,6.8892,6.8459,6.8459,742570.38
2008-05-02 10:40:00,11.07,11.1,11.05,11.09,486226.035,6.8459,6.8645,6.8336,6.8583,486226.035
2008-05-02 10:50:00,11.09,11.09,11.04,11.04,521172.9,6.8583,6.8583,6.8274,6.8274,521172.9
2008-05-02 11:00:00,11.04,11.11,11.04,11.09,442390.95,6.8274,6.8707,6.8274,6.8583,442390.95
2008-05-02 11:10:00,11.09,11.11,11.09,11.09,99891.4725,6.8583,6.8707,6.8583,6.8583,99891.4725
2008-05-02 11:20:00,11.09,11.1,11.06,11.06,288665.145,6.8583,6.8645,6.8398,6.8398,288665.145
2008-05-02 11:30:00,11.07,11.1,11.05,11.06,734389.1775,6.8459,6.8645,6.8336,6.8398,734389.1775
2008-05-02 11:40:00,11.06,11.08,11.05,11.07,98578.44,6.8398,6.8521,6.8336,6.8459,98578.44
2008-05-02 11:50:00,11.07,11.09,11.07,11.08,55046.3625,6.8459,6.8583,6.8459,6.8521,55046.3625
2008-05-02 12:00:00,11.09,11.09,11.06,11.07,329571.1575,6.8583,6.8583,6.8398,6.8459,329571.1575
2008-05-02 12:10:00,11.06,11.1,11.06,11.09,161806.005,6.8398,6.8645,6.8398,6.8583,161806.005
2008-05-02 12:20:00,11.1,11.1,11.08,11.1,219680.4375,6.8645,6.8645,6.8521,6.8645,219680.4375
2008-05-02 12:30:00,11.09,11.12,11.07,11.08,490771.1475,6.8583,6.8769,6.8459,6.8521,490771.1475
2008-05-02 12:40:00,11.08,11.1,11.06,11.07,321692.9625,6.8521,6.8645,6.8398,6.8459,321692.9625
2008-05-02 12:50:00,11.08,11.09,11.07,11.08,336540.33,6.8521,6.8583,6.8459,6.8521,336540.33
2008-05-02 13:00:00,11.08,11.09,11.05,11.05,442794.96,6.8521,6.8583,6.8336,6.8336,442794.96
2008-05-02 13:10:00,11.05,11.07,11.05,11.06,233618.7825,6.8336,6.8459,6.8336,6.8398,233618.7825
2008-05-02 13:20:00,11.07,11.11,11.06,11.1,179986.455,6.8459,6.8707,6.8398,6.8645,179986.455
2008-05-02 13:30:00,11.1,11.11,11.09,11.09,149584.7025,6.8645,6.8707,6.8583,6.8583,149584.7025
2008-05-02 13:40:00,11.09,11.14,11.08,11.13,210287.205,6.8583,6.8892,6.8521,6.8831,210287.205
2008-05-02 13:50:00,11.14,11.16,11.12,11.13,359366.895,6.8892,6.9016,6.8769,6.8831,359366.895
2008-05-02 14:00:00,11.12,11.15,11.09,11.1,234729.81,6.8769,6.8954,6.8583,6.8645,234729.81
2008-05-02 14:10:00,11.1,11.13,11.09,11.09,189783.6975,6.8645,6.8831,6.8583,6.8583,189783.6975
2008-05-02 14:20:00,11.1,11.12,11.09,11.11,64843.605,6.8645,6.8769,6.8583,6.8707,64843.605
2008-05-02 14:30:00,11.11,11.13,11.09,11.12,168977.1825,6.8707,6.8831,6.8583,6.8769,168977.1825
2008-05-02 14:40:00,11.13,11.13,11.1,11.13,125647.11,6.8831,6.8831,6.8645,6.8831,125647.11
2008-05-02 14:50:00,11.13,11.13,11.12,11.12,89993.2275,6.8831,6.8831,6.8769,6.8769,89993.2275
2008-05-02 15:00:00,11.12,11.13,11.1,11.1,131606.2575,6.8769,6.8831,6.8645,6.8645,131606.2575
2008-05-02 15:10:00,11.1,11.13,11.1,11.12,365932.0575,6.8645,6.8831,6.8645,6.8769,365932.0575
2008-05-02 15:20:00,11.12,11.13,11.08,11.1,476024.7825,6.8769,6.8831,6.8521,6.8645,476024.7825
2008-05-02 15:30:00,11.1,11.1,11.08,11.1,249173.1675,6.8645,6.8645,6.8521,6.8645,249173.1675
2008-05-02 15:40:00,11.09,11.11,11.09,11.11,197661.8925,6.8583,6.8707,6.8583,6.8707,197661.8925
2008-05-02 15:50:00,11.11,11.17,11.1,11.16,611368.1325,6.8707,6.9078,6.8645,6.9016,611368.1325
2008-05-05 09:30:00,11.04,11.14,10.94,10.99,400878.9225,6.8274,6.8892,6.7656,6.7965,400878.9225
2008-05-05 09:40:00,10.98,11.02,10.94,11.0,164937.0825,6.7903,6.815,6.7656,6.8027,164937.0825
2008-05-05 09:50:00,11.01,11.04,11.0,11.03,180996.48,6.8088,6.8274,6.8027,6.8212,180996.48
2008-05-05 10:00:00,11.03,11.1,11.02,11.09,343711.5075,6.8212,6.8645,6.815,6.8583,343711.5075
2008-05-05 10:10:00,11.09,11.09,11.02,11.03,212610.2625,6.8583,6.8583,6.815,6.8212,212610.2625
2008-05-05 10:20:00,11.03,11.04,10.99,11.0,211297.23,6.8212,6.8274,6.7965,6.8027,211297.23
2008-05-05 10:30:00,11.0,11.03,10.99,11.01,96659.3925,6.8027,6.8212,6.7965,6.8088,96659.3925
2008-05-05 10:40:00,11.02,11.02,11.0,11.01,55551.375,6.815,6.815,6.8027,6.8088,55551.375
2008-05-05 10:50:00,11.01,11.02,10.98,10.99,296341.335,6.8088,6.815,6.7903,6.7965,296341.335
2008-05-05 11:00:00,10.99,11.01,10.98,10.99,111304.755,6.7965,6.8088,6.7903,6.7965,111304.755
2008-05-05 11:10:00,11.0,11.02,10.99,11.02,133222.2975,6.8027,6.815,6.7965,6.815,133222.2975
2008-05-05 11:20:00,11.02,11.02,11.0,11.0,91407.2625,6.815,6.815,6.8027,6.8027,91407.2625
2008-05-05 11:30:00,11.01,11.03,11.0,11.01,252506.25,6.8088,6.8212,6.8027,6.8088,252506.25
2008-05-05 11:40:00,11.01,11.02,11.0,11.02,79286.9625,6.8088,6.815,6.8027,6.815,79286.9625
2008-05-05 11:50:00,11.02,11.03,11.01,11.01,33734.835,6.815,6.8212,6.8088,6.8088,33734.835
2008-05-05 12:00:00,11.02,11.04,11.01,11.02,115849.8675,6.815,6.8274,6.8088,6.815,115849.8675
2008-05-05 12:10:00,11.01,11.04,11.01,11.02,161502.9975,6.8088,6.8274,6.8088,6.815,161502.9975
2008-05-05 12:20:00,11.01,11.02,11.0,11.0,33027.8175,6.8088,6.815,6.8027,6.8027,33027.8175
2008-05-05 12:30:00,11.0,11.03,11.0,11.03,129990.2175,6.8027,6.8212,6.8027,6.8212,129990.2175
2008-05-05 12:40:00,11.03,11.04,11.01,11.03,217660.3875,6.8212,6.8274,6.8088,6.8212,217660.3875
2008-05-05 12:50:00,11.03,11.04,11.03,11.04,59894.4825,6.8212,6.8274,6.8212,6.8274,59894.4825
2008-05-05 13:00:00,11.04,11.05,11.03,11.03,122415.03,6.8274,6.8336,6.8212,6.8212,122415.03
2008-05-05 13:10:00,11.03,11.04,11.01,11.01,71206.7625,6.8212,6.8274,6.8088,6.8088,71206.7625
2008-05-05 13:20:00,11.01,11.02,11.01,11.02,37976.94,6.8088,6.815,6.8088,6.815,37976.94
2008-05-05 13:30:00,11.01,11.05,11.01,11.04,242304.9975,6.8088,6.8336,6.8088,6.8274,242304.9975
2008-05-05 13:40:00,11.04,11.07,11.03,11.04,290180.1825,6.8274,6.8459,6.8212,6.8274,290180.1825
2008-05-05 13:50:00,11.05,11.05,11.0,11.0,226649.61,6.8336,6.8336,6.8027,6.8027,226649.61
2008-05-05 14:00:00,11.01,11.03,11.0,11.03,178471.4175,6.8088,6.8212,6.8027,6.8212,178471.4175
2008-05-05 14:10:00,11.03,11.04,11.02,11.04,136656.3825,6.8212,6.8274,6.815,6.8274,136656.3825
2008-05-05 14:20:00,11.04,11.04,11.03,11.04,76963.905,6.8274,6.8274,6.8212,6.8274,76963.905
2008-05-05 14:30:00,11.03,11.04,11.02,11.02,101305.5075,6.8212,6.8274,6.815,6.815,101305.5075
2008-05-05 14:40:00,11.02,11.04,11.02,11.03,221094.4725,6.815,6.8274,6.815,6.8212,221094.4725
2008-05-05 14:50:00,11.03,11.04,11.02,11.03,187258.635,6.8212,6.8274,6.815,6.8212,187258.635
2008-05-05 15:00:00,11.03,11.05,11.03,11.05,205641.09,6.8212,6.8336,6.8212,6.8336,205641.09
2008-05-05 15:10:00,11.05,11.06,11.04,11.04,191702.745,6.8336,6.8398,6.8274,6.8274,191702.745
2008-05-05 15:20:00,11.05,11.05,11.03,11.03,194631.8175,6.8336,6.8336,6.8212,6.8212,194631.8175
2008-05-05 15:30:00,11.04,11.04,11.03,11.03,87569.1675,6.8274,6.8274,6.8212,6.8212,87569.1675
2008-05-05 15:40:00,11.04,11.04,11.03,11.04,326642.085,6.8274,6.8274,6.8212,6.8274,326642.085
2008-05-05 15:50:00,11.04,11.04,11.03,11.03,369972.1575,6.8274,6.8274,6.8212,6.8212,369972.1575
2008-05-06 09:30:00,10.99,11.03,10.96,10.99,361285.9425,6.7965,6.8212,6.7779,6.7965,361285.9425
2008-05-06 09:40:00,10.99,11.06,10.98,11.03,612075.15,6.7965,6.8398,6.7903,6.8212,612075.15
2008-05-06 09:50:00,11.03,11.06,11.03,11.06,219276.4275,6.8212,6.8398,6.8212,6.8398,219276.4275
2008-05-06 10:00:00,11.05,11.1,11.05,11.09,335025.2925,6.8336,6.8645,6.8336,6.8583,335025.2925
2008-05-06 10:10:00,11.09,11.11,11.07,11.09,252607.2525,6.8583,6.8707,6.8459,6.8583,252607.2525
2008-05-06 10:20:00,11.1,11.13,11.09,11.11,296038.3275,6.8645,6.8831,6.8583,6.8707,296038.3275
2008-05-06 10:30:00,11.11,11.13,11.08,11.13,572078.16,6.8707,6.8831,6.8521,6.8831,572078.16
2008-05-06 10:40:00,11.13,11.19,11.13,11.19,547534.5525,6.8831,6.9202,6.8831,6.9202,547534.5525
2008-05-06 10:50:00,11.19,11.2,11.17,11.19,490872.15,6.9202,6.9263,6.9078,6.9202,490872.15
2008-05-06 11:00:00,11.19,11.2,11.14,11.15,321288.9525,6.9202,6.9263,6.8892,6.8954,321288.9525
2008-05-06 11:10:00,11.15,11.19,11.13,11.13,400474.9125,6.8954,6.9202,6.8831,6.8831,400474.9125
2008-05-06 11:20:00,11.13,11.15,11.11,11.15,244931.0625,6.8831,6.8954,6.8707,6.8954,244931.0625
2008-05-06 11:30:00,11.15,11.17,11.13,11.13,245032.065,6.8954,6.9078,6.8831,6.8831,245032.065
2008-05-06 11:40:00,11.14,11.14,11.12,11.12,115647.8625,6.8892,6.8892,6.8769,6.8769,115647.8625
2008-05-06 11:50:00,11.13,11.16,11.12,11.14,601772.895,6.8831,6.9016,6.8769,6.8892,601772.895
2008-05-06 12:00:00,11.14,11.22,11.14,11.2,454006.2375,6.8892,6.9387,6.8892,6.9263,454006.2375
2008-05-06 12:10:00,11.21,11.23,11.19,11.23,286241.085,6.9325,6.9449,6.9202,6.9449,286241.085
2008-05-06 12:20:00,11.23,11.25,11.21,11.24,290483.19,6.9449,6.9573,6.9325,6.9511,290483.19
2008-05-06 12:30:00,11.24,11.24,11.21,11.22,174229.3125,6.9511,6.9511,6.9325,6.9387,174229.3125
2008-05-06 12:40:00,11.22,11.28,11.21,11.26,551978.6625,6.9387,6.9758,6.9325,6.9635,551978.6625
2008-05-06 12:50:00,11.26,11.29,11.25,11.28,356740.83,6.9635,6.982,6.9573,6.9758,356740.83
2008-05-06 13:00:00,11.28,11.29,11.27,11.28,199176.93,6.9758,6.982,6.9696,6.9758,199176.93
2008-05-06 13:10:00,11.29,11.31,11.27,11.3,612681.165,6.982,6.9944,6.9696,6.9882,612681.165
2008-05-06 13:20:00,11.3,11.3,11.26,11.27,291796.2225,6.9882,6.9882,6.9635,6.9696,291796.2225
2008-05-06 13:30:00,11.27,11.32,11.26,11.32,358861.8825,6.9696,7.0006,6.9635,7.0006,358861.8825
2008-05-06 13:40:00,11.32,11.33,11.31,11.33,424311.5025,7.0006,7.0067,6.9944,7.0067,424311.5025
2008-05-06 13:50:00,11.32,11.34,11.3,11.33,501881.4225,7.0006,7.0129,6.9882,7.0067,501881.4225
2008-05-06 14:00:00,11.33,11.34,11.3,11.31,627629.535,7.0067,7.0129,6.9882,6.9944,627629.535
2008-05-06 14:10:00,11.31,11.33,11.3,11.31,396535.815,6.9944,7.0067,6.9882,6.9944,396535.815
2008-05-06 14:20:00,11.32,11.37,11.3,11.36,519051.8475,7.0006,7.0315,6.9882,7.0253,519051.8475
2008-05-06 14:30:00,11.35,11.38,11.34,11.35,474610.7475,7.0191,7.0377,7.0129,7.0191,474610.7475
2008-05-06 14:40:00,11.35,11.37,11.33,11.36,329066.145,7.0191,7.0315,7.0067,7.0253,329066.145
2008-05-06 14:50:00,11.37,11.41,11.36,11.4,551170.6425,7.0315,7.0562,7.0253,7.05,551170.6425
2008-05-06 15:00:00,11.41,11.41,11.37,11.38,791657.595,7.0562,7.0562,7.0315,7.0377,791657.595
2008-05-06 15:10:00,11.39,11.4,11.36,11.37,462793.455,7.0438,7.05,7.0253,7.0315,462793.455
2008-05-06 15:20:00,11.36,11.4,11.36,11.37,459157.365,7.0253,7.05,7.0253,7.0315,459157.365
2008-05-06 15:30:00,11.38,11.41,11.37,11.39,1196879.625,7.0377,7.0562,7.0315,7.0438,1196879.625
2008-05-06 15:40:00,11.39,11.39,11.33,11.37,949928.5125,7.0438,7.0438,7.0067,7.0315,949928.5125
2008-05-06 15:50:00,11.38,11.4,11.36,11.39,1102341.285,7.0377,7.05,7.0253,7.0438,1102341.285
2008-05-07 09:30:00,11.29,11.29,11.17,11.19,601166.88,6.982,6.982,6.9078,6.9202,601166.88
2008-05-07 09:40:00,11.19,11.24,11.16,11.23,301593.465,6.9202,6.9511,6.9016,6.9449,301593.465
2008-05-07 09:50:00,11.23,11.25,11.22,11.25,322803.99,6.9449,6.9573,6.9387,6.9573,322803.99
2008-05-07 10:00:00,11.25,11.26,11.22,11.23,362194.965,6.9573,6.9635,6.9387,6.9449,362194.965
2008-05-07 10:10:00,11.23,11.26,11.22,11.24,197560.89,6.9449,6.9635,6.9387,6.9511,197560.89
2008-05-07 10:20:00,11.23,11.24,11.22,11.23,75953.88,6.9449,6.9511,6.9387,6.9449,75953.88
2008-05-07 10:30:00,11.23,11.27,11.22,11.27,317551.86,6.9449,6.9696,6.9387,6.9696,317551.86
2008-05-07 10:40:00,11.27,11.29,11.25,11.27,367952.1075,6.9696,6.982,6.9573,6.9696,367952.1075
2008-05-07 10:50:00,11.26,11.27,11.23,11.23,195843.8475,6.9635,6.9696,6.9449,6.9449,195843.8475
2008-05-07 11:00:00,11.23,11.25,11.22,11.25,233719.785,6.9449,6.9573,6.9387,6.9573,233719.785
2008-05-07 11:10:00,11.25,11.25,11.21,11.21,171704.25,6.9573,6.9573,6.9325,6.9325,171704.25
2008-05-07 11:20:00,11.22,11.23,11.21,11.22,120899.9925,6.9387,6.9449,6.9325,6.9387,120899.9925
2008-05-07 11:30:00,11.21,11.22,11.17,11.18,356841.8325,6.9325,6.9387,6.9078,6.914,356841.8325
2008-05-07 11:40:00,11.17,11.17,11.15,11.17,323410.005,6.9078,6.9078,6.8954,6.9078,323410.005
2008-05-07 11:50:00,11.16,11.17,11.15,11.16,306542.5875,6.9016,6.9078,6.8954,6.9016,306542.5875
2008-05-07 12:00:00,11.16,11.18,11.13,11.14,619347.33,6.9016,6.914,6.8831,6.8892,619347.33
2008-05-07 12:10:00,11.15,11.15,11.13,11.14,127566.1575,6.8954,6.8954,6.8831,6.8892,127566.1575
2008-05-07 12:20:00,11.14,11.15,11.12,11.12,188773.6725,6.8892,6.8954,6.8769,6.8769,188773.6725
2008-05-07 12:30:00,11.12,11.13,11.12,11.13,72923.805,6.8769,6.8831,6.8769,6.8831,72923.805
2008-05-07 12:40:00,11.13,11.14,11.12,11.14,190086.705,6.8831,6.8892,6.8769,6.8892,190086.705
2008-05-07 12:50:00,11.14,11.18,11.13,11.18,278564.895,6.8892,6.914,6.8831,6.914,278564.895
2008-05-07 13:00:00,11.17,11.19,11.13,11.13,401888.9475,6.9078,6.9202,6.8831,6.8831,401888.9475
2008-05-07 13:10:00,11.12,11.16,11.11,11.14,544605.48,6.8769,6.9016,6.8707,6.8892,544605.48
2008-05-07 13:20:00,11.14,11.17,11.13,11.14,208974.1725,6.8892,6.9078,6.8831,6.8892,208974.1725
2008-05-07 13:30:00,11.15,11.15,11.13,11.14,181804.5,6.8954,6.8954,6.8831,6.8892,181804.5
2008-05-07 13:40:00,11.14,11.15,11.12,11.15,301795.47,6.8892,6.8954,6.8769,6.8954,301795.47
2008-05-07 13:50:00,11.15,11.16,11.12,11.13,166957.1325,6.8954,6.9016,6.8769,6.8831,166957.1325
2008-05-07 14:00:00,11.13,11.14,11.1,11.1,202914.0225,6.8831,6.8892,6.8645,6.8645,202914.0225
2008-05-07 14:10:00,11.11,11.11,11.08,11.08,167159.1375,6.8707,6.8707,6.8521,6.8521,167159.1375
2008-05-07 14:20:00,11.09,11.09,11.05,11.05,227053.62,6.8583,6.8583,6.8336,6.8336,227053.62
2008-05-07 14:30:00,11.05,11.06,11.04,11.04,343105.4925,6.8336,6.8398,6.8274,6.8274,343105.4925
2008-05-07 14:40:00,11.04,11.08,11.04,11.05,582885.4275,6.8274,6.8521,6.8274,6.8336,582885.4275
2008-05-07 14:50:00,11.05,11.08,11.05,11.05,382294.4625,6.8336,6.8521,6.8336,6.8336,382294.4625
2008-05-07 15:00:00,11.06,11.06,11.02,11.03,281695.9725,6.8398,6.8398,6.815,6.8212,281695.9725
2008-05-07 15:10:00,11.03,11.08,11.02,11.07,441481.9275,6.8212,6.8521,6.815,6.8459,441481.9275
2008-05-07 15:20:00,11.07,11.08,11.01,11.02,273110.76,6.8459,6.8521,6.8088,6.815,273110.76
2008-05-07 15:30:00,11.01,11.06,10.99,11.04,636113.745,6.8088,6.8398,6.7965,6.8274,636113.745
2008-05-07 15:40:00,11.03,11.07,11.03,11.07,434714.76,6.8212,6.8459,6.8212,6.8459,434714.76
2008-05-07 15:50:00,11.07,11.08,11.01,11.04,1527258.8025,6.8459,6.8521,6.8088,6.8274,1527258.8025
2008-05-08 09:30:00,11.07,11.1,10.95,10.98,450168.1425,6.8459,6.8645,6.7717,6.7903,450168.1425
2008-05-08 09:40:00,10.99,11.01,10.94,10.99,350074.665,6.7965,6.8088,6.7656,6.7965,350074.665
2008-05-08 09:50:00,10.99,11.02,10.99,11.0,308057.625,6.7965,6.815,6.7965,6.8027,308057.625
2008-05-08 10:00:00,11.0,11.0,10.95,10.97,346943.5875,6.8027,6.8027,6.7717,6.7841,346943.5875
2008-05-08 10:10:00,10.96,10.97,10.92,10.93,427745.5875,6.7779,6.7841,6.7532,6.7594,427745.5875
2008-05-08 10:20:00,10.93,10.94,10.9,10.93,321692.9625,6.7594,6.7656,6.7408,6.7594,321692.9625
2008-05-08 10:30:00,10.93,10.93,10.9,10.91,196045.8525,6.7594,6.7594,6.7408,6.747,196045.8525
2008-05-08 10:40:00,10.9,10.92,10.87,10.89,472590.6975,6.7408,6.7532,6.7223,6.7346,472590.6975
2008-05-08 10:50:00,10.89,10.91,10.87,10.9,318359.88,6.7346,6.747,6.7223,6.7408,318359.88
2008-05-08 11:00:00,10.91,10.95,10.9,10.94,342196.47,6.747,6.7717,6.7408,6.7656,342196.47
2008-05-08 11:10:00,10.94,10.96,10.91,10.92,442693.9575,6.7656,6.7779,6.747,6.7532,442693.9575
2008-05-08 11:20:00,10.92,10.96,10.91,10.93,291190.2075,6.7532,6.7779,6.747,6.7594,291190.2075
2008-05-08 11:30:00,10.93,10.99,10.93,10.95,506022.525,6.7594,6.7965,6.7594,6.7717,506022.525
2008-05-08 11:40:00,10.94,10.95,10.92,10.93,231699.735,6.7656,6.7717,6.7532,6.7594,231699.735
2008-05-08 11:50:00,10.93,10.95,10.93,10.94,232204.7475,6.7594,6.7717,6.7594,6.7656,232204.7475
2008-05-08 12:00:00,10.94,10.94,10.92,10.93,80195.985,6.7656,6.7656,6.7532,6.7594,80195.985
2008-05-08 12:10:00,10.93,10.93,10.91,10.92,127869.165,6.7594,6.7594,6.747,6.7532,127869.165
2008-05-08 12:20:00,10.92,10.92,10.89,10.89,194328.81,6.7532,6.7532,6.7346,6.7346,194328.81
2008-05-08 12:30:00,10.9,10.91,10.89,10.9,172209.2625,6.7408,6.747,6.7346,6.7408,172209.2625
2008-05-08 12:40:00,10.9,10.91,10.89,10.9,496629.2925,6.7408,6.747,6.7346,6.7408,496629.2925
2008-05-08 12:50:00,10.91,10.92,10.89,10.9,280887.9525,6.747,6.7532,6.7346,6.7408,280887.9525
2008-05-08 13:00:00,10.91,10.93,10.91,10.92,206146.1025,6.747,6.7594,6.747,6.7532,206146.1025
2008-05-08 13:10:00,10.92,10.92,10.89,10.9,115748.865,6.7532,6.7532,6.7346,6.7408,115748.865
2008-05-08 13:20:00,10.89,10.95,10.89,10.93,576825.2775,6.7346,6.7717,6.7346,6.7594,576825.2775
2008-05-08 13:30:00,10.93,10.94,10.91,10.93,478953.855,6.7594,6.7656,6.747,6.7594,478953.855
2008-05-08 13:40:00,10.93,10.93,10.91,10.92,339267.3975,6.7594,6.7594,6.747,6.7532,339267.3975
2008-05-08 13:50:00,10.93,10.95,10.92,10.94,200590.965,6.7594,6.7717,6.7532,6.7656,200590.965
2008-05-08 14:00:00,10.95,10.95,10.91,10.92,405929.0475,6.7717,6.7717,6.747,6.7532,405929.0475
2008-05-08 14:10:00,10.92,10.94,10.91,10.92,243719.0325,6.7532,6.7656,6.747,6.7532,243719.0325
2008-05-08 14:20:00,10.91,10.92,10.9,10.9,180895.4775,6.747,6.7532,6.7408,6.7408,180895.4775
2008-05-08 14:30:00,10.91,10.92,10.9,10.92,196247.8575,6.747,6.7532,6.7408,6.7532,196247.8575
2008-05-08 14:40:00,10.92,10.92,10.9,10.91,183824.55,6.7532,6.7532,6.7408,6.747,183824.55
2008-05-08 14:50:00,10.9,10.92,10.89,10.9,330379.1775,6.7408,6.7532,6.7346,6.7408,330379.1775
2008-05-08 15:00:00,10.91,10.93,10.9,10.93,443501.9775,6.747,6.7594,6.7408,6.7594,443501.9775
2008-05-08 15:10:00,10.93,10.93,10.91,10.92,194328.81,6.7594,6.7594,6.747,6.7532,194328.81
2008-05-08 15:20:00,10.92,10.92,10.9,10.91,371891.205,6.7532,6.7532,6.7408,6.747,371891.205
2008-05-08 15:30:00,10.92,10.95,10.91,10.93,495720.27,6.7532,6.7717,6.747,6.7594,495720.27
2008-05-08 15:40:00,10.93,10.95,10.93,10.95,586723.5225,6.7594,6.7717,6.7594,6.7717,586723.5225
2008-05-08 15:50:00,10.94,10.95,10.92,10.94,681766.875,6.7656,6.7717,6.7532,6.7656,681766.875
2008-05-09 09:30:00,10.88,10.88,10.74,10.84,478448.8425,6.7284,6.7284,6.6419,6.7037,478448.8425
2008-05-09 09:40:00,10.84,10.85,10.81,10.83,335126.295,6.7037,6.7099,6.6852,6.6975,335126.295
2008-05-09 09:50:00,10.83,10.83,10.78,10.78,271696.725,6.6975,6.6975,6.6666,6.6666,271696.725
2008-05-09 10:00:00,10.78,10.82,10.77,10.82,334318.275,6.6666,6.6913,6.6604,6.6913,334318.275
2008-05-09 10:10:00,10.81,10.82,10.79,10.81,340075.4175,6.6852,6.6913,6.6728,6.6852,340075.4175
2008-05-09 10:20:00,10.81,10.82,10.8,10.82,168876.18,6.6852,6.6913,6.679,6.6913,168876.18
2008-05-09 10:30:00,10.81,10.82,10.79,10.82,380577.42,6.6852,6.6913,6.6728,6.6913,380577.42
2008-05-09 10:40:00,10.81,10.86,10.81,10.83,451077.165,6.6852,6.7161,6.6852,6.6975,451077.165
2008-05-09 10:50:00,10.84,10.86,10.83,10.85,535919.265,6.7037,6.7161,6.6975,6.7099,535919.265
2008-05-09 11:00:00,10.85,10.87,10.83,10.86,244729.0575,6.7099,6.7223,6.6975,6.7161,244729.0575
2008-05-09 11:10:00,10.85,10.86,10.83,10.85,227760.6375,6.7099,6.7161,6.6975,6.7099,227760.6375
2008-05-09 11:20:00,10.85,10.9,10.85,10.89,485317.0125,6.7099,6.7408,6.7099,6.7346,485317.0125
2008-05-09 11:30:00,10.88,10.91,10.88,10.89,467742.5775,6.7284,6.747,6.7284,6.7346,467742.5775
2008-05-09 11:40:00,10.88,10.89,10.87,10.88,105648.615,6.7284,6.7346,6.7223,6.7284,105648.615
2008-05-09 11:50:00,10.88,10.92,10.86,10.91,367447.095,6.7284,6.7532,6.7161,6.747,367447.095
2008-05-09 12:00:00,10.92,10.94,10.9,10.93,465621.525,6.7532,6.7656,6.7408,6.7594,465621.525
2008-05-09 12:10:00,10.93,10.97,10.92,10.96,284726.0475,6.7594,6.7841,6.7532,6.7779,284726.0475
2008-05-09 12:20:00,10.96,10.97,10.94,10.95,102719.5425,6.7779,6.7841,6.7656,6.7717,102719.5425
2008-05-09 12:30:00,10.94,10.95,10.93,10.94,203520.0375,6.7656,6.7717,6.7594,6.7656,203520.0375
2008-05-09 12:40:00,10.94,10.96,10.94,10.96,59187.465,6.7656,6.7779,6.7656,6.7779,59187.465
2008-05-09 12:50:00,10.96,10.96,10.88,10.91,563694.9525,6.7779,6.7779,6.7284,6.747,563694.9525
2008-05-09 13:00:00,10.91,10.91,10.87,10.87,107870.67,6.747,6.747,6.7223,6.7223,107870.67
2008-05-09 13:10:00,10.88,10.9,10.85,10.88,297149.355,6.7284,6.7408,6.7099,6.7284,297149.355
2008-05-09 13:20:00,10.87,10.91,10.87,10.9,181097.4825,6.7223,6.747,6.7223,6.7408,181097.4825
2008-05-09 13:30:00,10.91,10.92,10.89,10.92,127970.1675,6.747,6.7532,6.7346,6.7532,127970.1675
2008-05-09 13:40:00,10.92,10.93,10.9,10.92,162008.01,6.7532,6.7594,6.7408,6.7532,162008.01
2008-05-09 13:50:00,10.92,10.93,10.91,10.91,154129.815,6.7532,6.7594,6.747,6.747,154129.815
2008-05-09 14:00:00,10.92,10.92,10.91,10.92,18382.455,6.7532,6.7532,6.747,6.7532,18382.455
2008-05-09 14:10:00,10.91,10.92,10.88,10.91,288261.135,6.747,6.7532,6.7284,6.747,288261.135
2008-05-09 14:20:00,10.91,10.91,10.88,10.9,214529.31,6.747,6.747,6.7284,6.7408,214529.31
2008-05-09 14:30:00,10.89,10.93,10.89,10.93,150998.7375,6.7346,6.7594,6.7346,6.7594,150998.7375
2008-05-09 14:40:00,10.93,10.95,10.91,10.91,165139.0875,6.7594,6.7717,6.747,6.747,165139.0875
2008-05-09 14:50:00,10.91,10.93,10.9,10.93,197257.8825,6.747,6.7594,6.7408,6.7594,197257.8825
2008-05-09 15:00:00,10.92,10.94,10.92,10.92,160492.9725,6.7532,6.7656,6.7532,6.7532,160492.9725
2008-05-09 15:10:00,10.92,10.92,10.91,10.92,229982.6925,6.7532,6.7532,6.747,6.7532,229982.6925
2008-05-09 15:20:00,10.92,10.96,10.91,10.93,566018.01,6.7532,6.7779,6.747,6.7594,566018.01
2008-05-09 15:30:00,10.93,10.93,10.91,10.92,247557.1275,6.7594,6.7594,6.747,6.7532,247557.1275
2008-05-09 15:40:00,10.92,10.94,10.88,10.89,418554.36,6.7532,6.7656,6.7284,6.7346,418554.36
2008-05-09 15:50:00,10.89,10.9,10.85,10.86,632578.6575,6.7346,6.7408,6.7099,6.7161,632578.6575
2008-05-12 09:30:00,10.89,10.98,10.87,10.96,306946.5975,6.7346,6.7903,6.7223,6.7779,306946.5975
2008-05-12 09:40:00,10.95,10.99,10.93,10.98,217559.385,6.7717,6.7965,6.7594,6.7903,217559.385
2008-05-12 09:50:00,10.98,10.99,10.96,10.98,382597.47,6.7903,6.7965,6.7779,6.7903,382597.47
2008-05-12 10:00:00,10.98,11.0,10.97,10.98,238466.9025,6.7903,6.8027,6.7841,6.7903,238466.9025
2008-05-12 10:10:00,10.97,10.98,10.95,10.95,193621.7925,6.7841,6.7903,6.7717,6.7717,193621.7925
2008-05-12 10:20:00,10.95,10.96,10.94,10.96,115243.8525,6.7717,6.7779,6.7656,6.7779,115243.8525
2008-05-12 10:30:00,10.96,10.98,10.93,10.98,260485.4475,6.7779,6.7903,6.7594,6.7903,260485.4475
2008-05-12 10:40:00,10.97,11.01,10.97,11.0,209984.1975,6.7841,6.8088,6.7841,6.8027,209984.1975
2008-05-12 10:50:00,11.0,11.02,10.99,11.0,387849.6,6.8027,6.815,6.7965,6.8027,387849.6
2008-05-12 11:00:00,11.01,11.02,11.0,11.0,112617.7875,6.8088,6.815,6.8027,6.8027,112617.7875
2008-05-12 11:10:00,11.01,11.02,10.99,11.01,324016.02,6.8088,6.815,6.7965,6.8088,324016.02
2008-05-12 11:20:00,11.0,11.03,11.0,11.01,201196.98,6.8027,6.8212,6.8027,6.8088,201196.98
2008-05-12 11:30:00,11.01,11.06,11.01,11.06,290988.2025,6.8088,6.8398,6.8088,6.8398,290988.2025
2008-05-12 11:40:00,11.06,11.09,11.05,11.08,452592.2025,6.8398,6.8583,6.8336,6.8521,452592.2025
2008-05-12 11:50:00,11.08,11.1,11.07,11.09,355528.8,6.8521,6.8645,6.8459,6.8583,355528.8
2008-05-12 12:00:00,11.09,11.12,11.08,11.11,238668.9075,6.8583,6.8769,6.8521,6.8707,238668.9075
2008-05-12 12:10:00,11.11,11.13,11.1,11.13,233719.785,6.8707,6.8831,6.8645,6.8831,233719.785
2008-05-12 12:20:00,11.12,11.14,11.1,11.14,138171.42,6.8769,6.8892,6.8645,6.8892,138171.42
2008-05-12 12:30:00,11.13,11.14,11.11,11.14,160593.975,6.8831,6.8892,6.8707,6.8892,160593.975
2008-05-12 12:40:00,11.13,11.14,11.12,11.13,97366.41,6.8831,6.8892,6.8769,6.8831,97366.41
2008-05-12 12:50:00,11.14,11.16,11.13,11.13,254627.3025,6.8892,6.9016,6.8831,6.8831,254627.3025
2008-05-12 13:00:00,11.12,11.13,11.09,11.09,172512.27,6.8769,6.8831,6.8583,6.8583,172512.27
2008-05-12 13:10:00,11.09,11.09,11.07,11.08,198974.925,6.8583,6.8583,6.8459,6.8521,198974.925
2008-05-12 13:20:00,11.08,11.09,11.06,11.06,122112.0225,6.8521,6.8583,6.8398,6.8398,122112.0225
2008-05-12 13:30:00,11.06,11.06,11.04,11.05,102214.53,6.8398,6.8398,6.8274,6.8336,102214.53
2008-05-12 13:40:00,11.06,11.08,11.05,11.08,244931.0625,6.8398,6.8521,6.8336,6.8521,244931.0625
2008-05-12 13:50:00,11.08,11.08,11.08,11.08,20099.4975,6.8521,6.8521,6.8521,6.8521,20099.4975
2008-05-12 14:00:00,11.08,11.09,11.07,11.08,53329.32,6.8521,6.8583,6.8459,6.8521,53329.32
2008-05-12 14:10:00,11.08,11.09,11.06,11.07,136353.375,6.8521,6.8583,6.8398,6.8459,136353.375
2008-05-12 14:20:00,11.06,11.1,11.06,11.1,297048.3525,6.8398,6.8645,6.8398,6.8645,297048.3525
2008-05-12 14:30:00,11.1,11.1,11.09,11.09,9494.235,6.8645,6.8645,6.8583,6.8583,9494.235
2008-05-12 14:40:00,11.09,11.14,11.09,11.14,288059.13,6.8583,6.8892,6.8583,6.8892,288059.13
2008-05-12 14:50:00,11.14,11.14,11.12,11.13,300987.45,6.8892,6.8892,6.8769,6.8831,300987.45
2008-05-12 15:00:00,11.12,11.13,11.1,11.12,344620.53,6.8769,6.8831,6.8645,6.8769,344620.53
2008-05-12 15:10:00,11.13,11.13,11.1,11.12,162412.02,6.8831,6.8831,6.8645,6.8769,162412.02
2008-05-12 15:20:00,11.12,11.12,11.09,11.1,239476.9275,6.8769,6.8769,6.8583,6.8645,239476.9275
2008-05-12 15:30:00,11.11,11.21,11.1,11.19,763275.8925,6.8707,6.9325,6.8645,6.9202,763275.8925
2008-05-12 15:40:00,11.18,11.19,11.11,11.12,553392.6975,6.914,6.9202,6.8707,6.8769,553392.6975
2008-05-12 15:50:00,11.12,11.13,11.1,11.12,510062.625,6.8769,6.8831,6.8645,6.8769,510062.625
2008-05-13 09:30:00,11.19,11.28,11.11,11.26,578138.31,6.9202,6.9758,6.8707,6.9635,578138.31
2008-05-13 09:40:00,11.27,11.29,11.24,11.28,647022.015,6.9696,6.982,6.9511,6.9758,647022.015
2008-05-13 09:50:00,11.27,11.27,11.2,11.22,664293.4425,6.9696,6.9696,6.9263,6.9387,664293.4425
2008-05-13 10:00:00,11.22,11.25,11.21,11.23,294725.295,6.9387,6.9573,6.9325,6.9449,294725.295
2008-05-13 10:10:00,11.23,11.24,11.19,11.2,631164.6225,6.9449,6.9511,6.9202,6.9263,631164.6225
2008-05-13 10:20:00,11.2,11.2,11.14,11.14,646213.995,6.9263,6.9263,6.8892,6.8892,646213.995
2008-05-13 10:30:00,11.14,11.17,11.14,11.16,485822.025,6.8892,6.9078,6.8892,6.9016,485822.025
2008-05-13 10:40:00,11.15,11.16,11.14,11.15,691766.1225,6.8954,6.9016,6.8892,6.8954,691766.1225
2008-05-13 10:50:00,11.14,11.16,11.14,11.16,193318.785,6.8892,6.9016,6.8892,6.9016,193318.785
2008-05-13 11:00:00,11.16,11.16,11.14,11.16,339570.405,6.9016,6.9016,6.8892,6.9016,339570.405
2008-05-13 11:10:00,11.17,11.17,11.15,11.15,271191.7125,6.9078,6.9078,6.8954,6.8954,271191.7125
2008-05-13 11:20:00,11.15,11.19,11.15,11.16,334318.275,6.8954,6.9202,6.8954,6.9016,334318.275
2008-05-13 11:30:00,11.17,11.17,11.15,11.16,360982.935,6.9078,6.9078,6.8954,6.9016,360982.935
2008-05-13 11:40:00,11.16,11.2,11.15,11.19,155442.8475,6.9016,6.9263,6.8954,6.9202,155442.8475
2008-05-13 11:50:00,11.2,11.22,11.19,11.22,202510.0125,6.9263,6.9387,6.9202,6.9387,202510.0125
2008-05-13 12:00:00,11.22,11.23,11.2,11.21,250486.2,6.9387,6.9449,6.9263,6.9325,250486.2
2008-05-13 12:10:00,11.21,11.21,11.2,11.21,75347.865,6.9325,6.9325,6.9263,6.9325,75347.865
2008-05-13 12:20:00,11.21,11.23,11.2,11.23,200994.975,6.9325,6.9449,6.9263,6.9449,200994.975
2008-05-13 12:30:00,11.23,11.27,11.22,11.26,247759.1325,6.9449,6.9696,6.9387,6.9635,247759.1325
2008-05-13 12:40:00,11.25,11.26,11.21,11.21,143827.56,6.9573,6.9635,6.9325,6.9325,143827.56
2008-05-13 12:50:00,11.22,11.24,11.21,11.24,401282.9325,6.9387,6.9511,6.9325,6.9511,401282.9325
2008-05-13 13:00:00,11.24,11.25,11.22,11.23,230790.7125,6.9511,6.9573,6.9387,6.9449,230790.7125
2008-05-13 13:10:00,11.23,11.24,11.22,11.23,117162.9,6.9449,6.9511,6.9387,6.9449,117162.9
2008-05-13 13:20:00,11.23,11.28,11.22,11.28,195237.8325,6.9449,6.9758,6.9387,6.9758,195237.8325
2008-05-13 13:30:00,11.28,11.28,11.25,11.26,700553.34,6.9758,6.9758,6.9573,6.9635,700553.34
2008-05-13 13:40:00,11.26,11.33,11.26,11.33,293210.2575,6.9635,7.0067,6.9635,7.0067,293210.2575
2008-05-13 13:50:00,11.32,11.38,11.32,11.35,576320.265,7.0006,7.0377,7.0006,7.0191,576320.265
2008-05-13 14:00:00,11.34,11.37,11.33,11.34,349872.66,7.0129,7.0315,7.0067,7.0129,349872.66
2008-05-13 14:10:00,11.35,11.35,11.34,11.34,144332.5725,7.0191,7.0191,7.0129,7.0129,144332.5725
2008-05-13 14:20:00,11.35,11.35,11.3,11.31,483700.9725,7.0191,7.0191,6.9882,6.9944,483700.9725
2008-05-13 14:30:00,11.31,11.32,11.31,11.32,192106.755,6.9944,7.0006,6.9944,7.0006,192106.755
2008-05-13 14:40:00,11.32,11.35,11.31,11.34,516324.78,7.0006,7.0191,6.9944,7.0129,516324.78
2008-05-13 14:50:00,11.33,11.36,11.33,11.36,290281.185,7.0067,7.0253,7.0067,7.0253,290281.185
2008-05-13 15:00:00,11.36,11.38,11.35,11.38,325329.0525,7.0253,7.0377,7.0191,7.0377,325329.0525
2008-05-13 15:10:00,11.37,11.38,11.34,11.35,486933.0525,7.0315,7.0377,7.0129,7.0191,486933.0525
2008-05-13 15:20:00,11.35,11.35,11.33,11.34,483397.965,7.0191,7.0191,7.0067,7.0129,483397.965
2008-05-13 15:30:00,11.34,11.36,11.33,11.34,775901.205,7.0129,7.0253,7.0067,7.0129,775901.205
2008-05-13 15:40:00,11.35,11.35,11.29,11.3,834179.6475,7.0191,7.0191,6.982,6.9882,834179.6475
2008-05-13 15:50:00,11.3,11.35,11.29,11.34,668838.555,6.9882,7.0191,6.982,7.0129,668838.555
2008-05-14 09:30:00,11.31,11.32,11.26,11.27,418655.3625,6.9944,7.0006,6.9635,6.9696,418655.3625
2008-05-14 09:40:00,11.28,11.3,11.27,11.29,295129.305,6.9758,6.9882,6.9696,6.982,295129.305
2008-05-14 09:50:00,11.29,11.3,11.27,11.28,473499.72,6.982,6.9882,6.9696,6.9758,473499.72
2008-05-14 10:00:00,11.28,11.29,11.27,11.27,180289.4625,6.9758,6.982,6.9696,6.9696,180289.4625
2008-05-14 10:10:00,11.27,11.28,11.24,11.25,254425.2975,6.9696,6.9758,6.9511,6.9573,254425.2975
2008-05-14 10:20:00,11.24,11.25,11.24,11.25,192409.7625,6.9511,6.9573,6.9511,6.9573,192409.7625
2008-05-14 10:30:00,11.25,11.26,11.24,11.26,336843.3375,6.9573,6.9635,6.9511,6.9635,336843.3375
2008-05-14 10:40:00,11.26,11.28,11.25,11.27,123324.0525,6.9635,6.9758,6.9573,6.9696,123324.0525
2008-05-14 10:50:00,11.28,11.29,11.24,11.26,445724.0325,6.9758,6.982,6.9511,6.9635,445724.0325
2008-05-14 11:00:00,11.26,11.26,11.23,11.24,172310.265,6.9635,6.9635,6.9449,6.9511,172310.265
2008-05-14 11:10:00,11.24,11.24,11.21,11.22,261091.4625,6.9511,6.9511,6.9325,6.9387,261091.4625
2008-05-14 11:20:00,11.22,11.22,11.2,11.21,142413.525,6.9387,6.9387,6.9263,6.9325,142413.525
2008-05-14 11:30:00,11.2,11.21,11.2,11.21,149786.7075,6.9263,6.9325,6.9263,6.9325,149786.7075
2008-05-14 11:40:00,11.2,11.23,11.2,11.21,356639.8275,6.9263,6.9449,6.9263,6.9325,356639.8275
2008-05-14 11:50:00,11.22,11.22,11.18,11.19,212206.2525,6.9387,6.9387,6.914,6.9202,212206.2525
2008-05-14 12:00:00,11.18,11.22,11.18,11.22,142110.5175,6.914,6.9387,6.914,6.9387,142110.5175
2008-05-14 12:10:00,11.22,11.23,11.21,11.23,46764.1575,6.9387,6.9449,6.9325,6.9449,46764.1575
2008-05-14 12:20:00,11.23,11.24,11.22,11.23,55551.375,6.9449,6.9511,6.9387,6.9449,55551.375
2008-05-14 12:30:00,11.23,11.26,11.22,11.26,312703.74,6.9449,6.9635,6.9387,6.9635,312703.74
2008-05-14 12:40:00,11.26,11.27,11.24,11.26,149281.695,6.9635,6.9696,6.9511,6.9635,149281.695
2008-05-14 12:50:00,11.25,11.29,11.25,11.29,164432.07,6.9573,6.982,6.9573,6.982,164432.07
2008-05-14 13:00:00,11.29,11.3,11.27,11.28,480266.8875,6.982,6.9882,6.9696,6.9758,480266.8875
2008-05-14 13:10:00,11.29,11.3,11.29,11.3,148372.6725,6.982,6.9882,6.982,6.9882,148372.6725
2008-05-14 13:20:00,11.29,11.32,11.29,11.31,219781.44,6.982,7.0006,6.982,6.9944,219781.44
2008-05-14 13:30:00,11.31,11.33,11.3,11.32,125950.1175,6.9944,7.0067,6.9882,7.0006,125950.1175
2008-05-14 13:40:00,11.32,11.33,11.3,11.3,170492.22,7.0006,7.0067,6.9882,6.9882,170492.22
2008-05-14 13:50:00,11.3,11.3,11.28,11.29,116859.8925,6.9882,6.9882,6.9758,6.982,116859.8925
2008-05-14 14:00:00,11.28,11.31,11.23,11.25,496730.295,6.9758,6.9944,6.9449,6.9573,496730.295
2008-05-14 14:10:00,11.25,11.26,11.23,11.25,491579.1675,6.9573,6.9635,6.9449,6.9573,491579.1675
2008-05-14 14:20:00,11.25,11.25,11.2,11.24,353104.74,6.9573,6.9573,6.9263,6.9511,353104.74
2008-05-14 14:30:00,11.25,11.27,11.24,11.24,142918.5375,6.9573,6.9696,6.9511,6.9511,142918.5375
2008-05-14 14:40:00,11.25,11.3,11.24,11.3,345933.5625,6.9573,6.9882,6.9511,6.9882,345933.5625
2008-05-14 14:50:00,11.3,11.32,11.28,11.3,403201.98,6.9882,7.0006,6.9758,6.9882,403201.98
2008-05-14 15:00:00,11.3,11.31,11.24,11.24,454511.25,6.9882,6.9944,6.9511,6.9511,454511.25
2008-05-14 15:10:00,11.24,11.26,11.2,11.22,476327.79,6.9511,6.9635,6.9263,6.9387,476327.79
2008-05-14 15:20:00,11.24,11.24,11.22,11.22,195641.8425,6.9511,6.9511,6.9387,6.9387,195641.8425
2008-05-14 15:30:00,11.23,11.24,11.18,11.19,734591.1825,6.9449,6.9511,6.914,6.9202,734591.1825
2008-05-14 15:40:00,11.2,11.22,11.18,11.21,384819.525,6.9263,6.9387,6.914,6.9325,384819.525
2008-05-14 15:50:00,11.22,11.22,11.16,11.19,668434.545,6.9387,6.9387,6.9016,6.9202,668434.545
2008-05-15 09:30:00,11.25,11.25,11.18,11.22,238264.8975,6.9573,6.9573,6.914,6.9387,238264.8975
2008-05-15 09:40:00,11.22,11.23,11.18,11.22,238264.8975,6.9387,6.9449,6.914,6.9387,238264.8975
2008-05-15 09:50:00,11.22,11.24,11.22,11.24,276443.8425,6.9387,6.9511,6.9387,6.9511,276443.8425
2008-05-15 10:00:00,11.23,11.26,11.2,11.2,646719.0075,6.9449,6.9635,6.9263,6.9263,646719.0075
2008-05-15 10:10:00,11.2,11.21,11.13,11.17,257455.3725,6.9263,6.9325,6.8831,6.9078,257455.3725
2008-05-15 10:20:00,11.17,11.2,11.16,11.19,391586.6925,6.9078,6.9263,6.9016,6.9202,391586.6925
2008-05-15 10:30:00,11.18,11.19,11.17,11.18,87771.1725,6.914,6.9202,6.9078,6.914,87771.1725
2008-05-15 10:40:00,11.18,11.21,11.17,11.21,385223.535,6.914,6.9325,6.9078,6.9325,385223.535
2008-05-15 10:50:00,11.21,11.22,11.2,11.22,93225.3075,6.9325,6.9387,6.9263,6.9387,93225.3075
2008-05-15 11:00:00,11.22,11.26,11.21,11.25,330884.19,6.9387,6.9635,6.9325,6.9573,330884.19
2008-05-15 11:10:00,11.24,11.26,11.21,11.22,283817.025,6.9511,6.9635,6.9325,6.9387,283817.025
2008-05-15 11:20:00,11.22,11.23,11.21,11.22,89993.2275,6.9387,6.9449,6.9325,6.9387,89993.2275
2008-05-15 11:30:00,11.23,11.25,11.22,11.22,146251.62,6.9449,6.9573,6.9387,6.9387,146251.62
2008-05-15 11:40:00,11.22,11.23,11.22,11.23,62217.54,6.9387,6.9449,6.9387,6.9449,62217.54
2008-05-15 11:50:00,11.23,11.25,11.22,11.25,114132.825,6.9449,6.9573,6.9387,6.9573,114132.825
2008-05-15 12:00:00,11.25,11.27,11.24,11.26,169280.19,6.9573,6.9696,6.9511,6.9635,169280.19
2008-05-15 12:10:00,11.26,11.27,11.25,11.25,131303.25,6.9635,6.9696,6.9573,6.9573,131303.25
2008-05-15 12:20:00,11.26,11.29,11.25,11.28,148069.665,6.9635,6.982,6.9573,6.9758,148069.665
2008-05-15 12:30:00,11.28,11.31,11.28,11.31,393000.7275,6.9758,6.9944,6.9758,6.9944,393000.7275
2008-05-15 12:40:00,11.31,11.31,11.28,11.29,99083.4525,6.9944,6.9944,6.9758,6.982,99083.4525
2008-05-15 12:50:00,11.28,11.29,11.28,11.28,21008.52,6.9758,6.982,6.9758,6.9758,21008.52
2008-05-15 13:00:00,11.29,11.29,11.27,11.28,99386.46,6.982,6.982,6.9696,6.9758,99386.46
2008-05-15 13:10:00,11.27,11.29,11.27,11.29,69893.73,6.9696,6.982,6.9696,6.982,69893.73
2008-05-15 13:20:00,11.29,11.29,11.28,11.29,30199.7475,6.982,6.982,6.9758,6.982,30199.7475
2008-05-15 13:30:00,11.29,11.29,11.26,11.27,185743.5975,6.982,6.982,6.9635,6.9696,185743.5975
2008-05-15 13:40:00,11.27,11.27,11.25,11.26,143221.545,6.9696,6.9696,6.9573,6.9635,143221.545
2008-05-15 13:50:00,11.26,11.27,11.25,11.27,141706.5075,6.9635,6.9696,6.9573,6.9696,141706.5075
2008-05-15 14:00:00,11.26,11.27,11.25,11.27,195540.84,6.9635,6.9696,6.9573,6.9696,195540.84
2008-05-15 14:10:00,11.27,11.29,11.27,11.29,374820.2775,6.9696,6.982,6.9696,6.982,374820.2775
2008-05-15 14:20:00,11.29,11.31,11.28,11.29,348256.62,6.982,6.9944,6.9758,6.982,348256.62
2008-05-15 14:30:00,11.29,11.32,11.28,11.32,111304.755,6.982,7.0006,6.9758,7.0006,111304.755
2008-05-15 14:40:00,11.31,11.34,11.31,11.32,403403.985,6.9944,7.0129,6.9944,7.0006,403403.985
2008-05-15 14:50:00,11.33,11.35,11.32,11.33,332298.225,7.0067,7.0191,7.0006,7.0067,332298.225
2008-05-15 15:00:00,11.33,11.35,11.33,11.34,145342.5975,7.0067,7.0191,7.0067,7.0129,145342.5975
2008-05-15 15:10:00,11.35,11.35,11.33,11.33,334621.2825,7.0191,7.0191,7.0067,7.0067,334621.2825
2008-05-15 15:20:00,11.34,11.34,11.31,11.34,313915.77,7.0129,7.0129,6.9944,7.0129,313915.77
2008-05-15 15:30:00,11.33,11.37,11.32,11.35,382193.46,7.0067,7.0315,7.0006,7.0191,382193.46
2008-05-15 15:40:00,11.36,11.38,11.34,11.36,892660.095,7.0253,7.0377,7.0129,7.0253,892660.095
2008-05-15 15:50:00,11.36,11.37,11.32,11.34,649345.0725,7.0253,7.0315,7.0006,7.0129,649345.0725
2008-05-16 09:30:00,11.32,11.43,11.32,11.41,508345.5825,7.0006,7.0686,7.0006,7.0562,508345.5825
2008-05-16 09:40:00,11.41,11.58,11.37,11.47,1894402.89,7.0562,7.1613,7.0315,7.0933,1894402.89
2008-05-16 09:50:00,11.47,11.48,11.45,11.47,745196.445,7.0933,7.0995,7.081,7.0933,745196.445
2008-05-16 10:00:00,11.47,11.48,11.45,11.46,206348.1075,7.0933,7.0995,7.081,7.0871,206348.1075
2008-05-16 10:10:00,11.47,11.47,11.44,11.47,458753.355,7.0933,7.0933,7.0748,7.0933,458753.355
2008-05-16 10:20:00,11.46,11.47,11.44,11.45,454410.2475,7.0871,7.0933,7.0748,7.081,454410.2475
2008-05-16 10:30:00,11.44,11.45,11.44,11.45,107466.66,7.0748,7.081,7.0748,7.081,107466.66
2008-05-16 10:40:00,11.45,11.45,11.43,11.44,268060.635,7.081,7.081,7.0686,7.0748,268060.635
2008-05-16 10:50:00,11.43,11.44,11.41,11.42,409868.145,7.0686,7.0748,7.0562,7.0624,409868.145
2008-05-16 11:00:00,11.42,11.43,11.4,11.41,251799.2325,7.0624,7.0686,7.05,7.0562,251799.2325
2008-05-16 11:10:00,11.41,11.42,11.4,11.41,130394.2275,7.0562,7.0624,7.05,7.0562,130394.2275
2008-05-16 11:20:00,11.41,11.44,11.37,11.4,555210.7425,7.0562,7.0748,7.0315,7.05,555210.7425
2008-05-16 11:30:00,11.4,11.42,11.4,11.42,35350.875,7.05,7.0624,7.05,7.0624,35350.875
2008-05-16 11:40:00,11.42,11.42,11.4,11.42,88074.18,7.0624,7.0624,7.05,7.0624,88074.18
2008-05-16 11:50:00,11.42,11.46,11.42,11.46,325834.065,7.0624,7.0871,7.0624,7.0871,325834.065
2008-05-16 12:00:00,11.46,11.49,11.44,11.47,576926.28,7.0871,7.1057,7.0748,7.0933,576926.28
2008-05-16 12:10:00,11.47,11.53,11.46,11.52,234224.7975,7.0933,7.1304,7.0871,7.1242,234224.7975
2008-05-16 12:20:00,11.53,11.53,11.5,11.51,148271.67,7.1304,7.1304,7.1119,7.1181,148271.67
2008-05-16 12:30:00,11.52,11.52,11.48,11.49,93124.305,7.1242,7.1242,7.0995,7.1057,93124.305
2008-05-16 12:40:00,11.49,11.49,11.47,11.48,107870.67,7.1057,7.1057,7.0933,7.0995,107870.67
2008-05-16 12:50:00,11.48,11.52,11.48,11.5,95144.355,7.0995,7.1242,7.0995,7.1119,95144.355
2008-05-16 13:00:00,11.5,11.52,11.5,11.52,41512.0275,7.1119,7.1242,7.1119,7.1242,41512.0275
2008-05-16 13:10:00,11.51,11.52,11.5,11.51,44138.0925,7.1181,7.1242,7.1119,7.1181,44138.0925
2008-05-16 13:20:00,11.51,11.53,11.5,11.52,83529.0675,7.1181,7.1304,7.1119,7.1242,83529.0675
2008-05-16 13:30:00,11.52,11.52,11.47,11.48,146049.615,7.1242,7.1242,7.0933,7.0995,146049.615
2008-05-16 13:40:00,11.47,11.49,11.47,11.47,57773.43,7.0933,7.1057,7.0933,7.0933,57773.43
2008-05-16 13:50:00,11.47,11.51,11.47,11.51,156452.8725,7.0933,7.1181,7.0933,7.1181,156452.8725
2008-05-16 14:00:00,11.51,11.52,11.49,11.52,58783.455,7.1181,7.1242,7.1057,7.1242,58783.455
2008-05-16 14:10:00,11.52,11.52,11.5,11.5,55955.385,7.1242,7.1242,7.1119,7.1119,55955.385
2008-05-16 14:20:00,11.51,11.52,11.49,11.5,221902.4925,7.1181,7.1242,7.1057,7.1119,221902.4925
2008-05-16 14:30:00,11.51,11.51,11.5,11.51,19291.4775,7.1181,7.1181,7.1119,7.1181,19291.4775
2008-05-16 14:40:00,11.51,11.52,11.51,11.52,64742.6025,7.1181,7.1242,7.1181,7.1242,64742.6025
2008-05-16 14:50:00,11.52,11.54,11.51,11.52,191399.7375,7.1242,7.1366,7.1181,7.1242,191399.7375
2008-05-16 15:00:00,11.51,11.53,11.5,11.53,81711.0225,7.1181,7.1304,7.1119,7.1304,81711.0225
2008-05-16 15:10:00,11.53,11.53,11.52,11.52,72216.7875,7.1304,7.1304,7.1242,7.1242,72216.7875
2008-05-16 15:20:00,11.53,11.54,11.51,11.52,263010.51,7.1304,7.1366,7.1181,7.1242,263010.51
2008-05-16 15:30:00,11.52,11.53,11.51,11.53,258566.4,7.1242,7.1304,7.1181,7.1304,258566.4
2008-05-16 15:40:00,11.53,11.57,11.52,11.54,709441.56,7.1304,7.1552,7.1242,7.1366,709441.56
2008-05-16 15:50:00,11.54,11.56,11.53,11.56,465015.51,7.1366,7.149,7.1304,7.149,465015.51
2008-05-19 09:30:00,11.45,11.58,11.45,11.52,392192.7075,7.081,7.1613,7.081,7.1242,392192.7075
2008-05-19 09:40:00,11.52,11.63,11.51,11.62,634901.715,7.1242,7.1923,7.1181,7.1861,634901.715
2008-05-19 09:50:00,11.63,11.66,11.59,11.61,374820.2775,7.1923,7.2108,7.1675,7.1799,374820.2775
2008-05-19 10:00:00,11.61,11.62,11.58,11.62,296240.3325,7.1799,7.1861,7.1613,7.1861,296240.3325
2008-05-19 10:10:00,11.62,11.63,11.6,11.62,324521.0325,7.1861,7.1923,7.1737,7.1861,324521.0325
2008-05-19 10:20:00,11.62,11.63,11.6,11.62,420271.4025,7.1861,7.1923,7.1737,7.1861,420271.4025
2008-05-19 10:30:00,11.62,11.64,11.61,11.61,428755.6125,7.1861,7.1985,7.1799,7.1799,428755.6125
2008-05-19 10:40:00,11.61,11.62,11.58,11.59,319672.9125,7.1799,7.1861,7.1613,7.1675,319672.9125
2008-05-19 10:50:00,11.59,11.6,11.58,11.59,60500.4975,7.1675,7.1737,7.1613,7.1675,60500.4975
2008-05-19 11:00:00,11.59,11.61,11.59,11.6,240991.965,7.1675,7.1799,7.1675,7.1737,240991.965
2008-05-19 11:10:00,11.6,11.63,11.6,11.63,183824.55,7.1737,7.1923,7.1737,7.1923,183824.55
2008-05-19 11:20:00,11.62,11.64,11.62,11.62,160492.9725,7.1861,7.1985,7.1861,7.1861,160492.9725
2008-05-19 11:30:00,11.62,11.63,11.61,11.63,110496.735,7.1861,7.1923,7.1799,7.1923,110496.735
2008-05-19 11:40:00,11.63,11.68,11.63,11.67,277453.8675,7.1923,7.2232,7.1923,7.217,277453.8675
2008-05-19 11:50:00,11.66,11.68,11.66,11.67,272807.7525,7.2108,7.2232,7.2108,7.217,272807.7525
2008-05-19 12:00:00,11.68,11.68,11.65,11.66,148069.665,7.2232,7.2232,7.2046,7.2108,148069.665
2008-05-19 12:10:00,11.65,11.67,11.65,11.67,135141.345,7.2046,7.217,7.2046,7.217,135141.345
2008-05-19 12:20:00,11.66,11.67,11.66,11.67,93831.3225,7.2108,7.217,7.2108,7.217,93831.3225
2008-05-19 12:30:00,11.67,11.67,11.62,11.64,572280.165,7.217,7.217,7.1861,7.1985,572280.165
2008-05-19 12:40:00,11.64,11.65,11.63,11.63,126354.1275,7.1985,7.2046,7.1923,7.1923,126354.1275
2008-05-19 12:50:00,11.63,11.66,11.62,11.66,135242.3475,7.1923,7.2108,7.1861,7.2108,135242.3475
2008-05-19 13:00:00,11.66,11.68,11.64,11.66,509052.6,7.2108,7.2232,7.1985,7.2108,509052.6
2008-05-19 13:10:00,11.67,11.69,11.66,11.69,466530.5475,7.217,7.2294,7.2108,7.2294,466530.5475
2008-05-19 13:20:00,11.69,11.74,11.68,11.73,880539.795,7.2294,7.2603,7.2232,7.2541,880539.795
2008-05-19 13:30:00,11.73,11.77,11.73,11.77,716107.725,7.2541,7.2788,7.2541,7.2788,716107.725
2008-05-19 13:40:00,11.77,11.77,11.72,11.74,412595.2125,7.2788,7.2788,7.2479,7.2603,412595.2125
2008-05-19 13:50:00,11.74,11.74,11.68,11.69,167361.1425,7.2603,7.2603,7.2232,7.2294,167361.1425
2008-05-19 14:00:00,11.69,11.69,11.65,11.68,504507.4875,7.2294,7.2294,7.2046,7.2232,504507.4875
2008-05-19 14:10:00,11.68,11.69,11.62,11.65,769437.045,7.2232,7.2294,7.1861,7.2046,769437.045
2008-05-19 14:20:00,11.65,11.65,11.59,11.6,456430.2975,7.2046,7.2046,7.1675,7.1737,456430.2975
2008-05-19 14:30:00,11.61,11.61,11.57,11.58,706108.4775,7.1799,7.1799,7.1552,7.1613,706108.4775
2008-05-19 14:40:00,11.58,11.59,11.53,11.53,1364442.7725,7.1613,7.1675,7.1304,7.1304,1364442.7725
2008-05-19 14:50:00,11.53,11.58,11.52,11.58,439360.875,7.1304,7.1613,7.1242,7.1613,439360.875
2008-05-19 15:00:00,11.58,11.58,11.52,11.54,511678.665,7.1613,7.1613,7.1242,7.1366,511678.665
2008-05-19 15:10:00,11.53,11.55,11.51,11.53,356841.8325,7.1304,7.1428,7.1181,7.1304,356841.8325
2008-05-19 15:20:00,11.54,11.54,11.5,11.52,292200.2325,7.1366,7.1366,7.1119,7.1242,292200.2325
2008-05-19 15:30:00,11.51,11.52,11.46,11.47,888822.0,7.1181,7.1242,7.0871,7.0933,888822.0
2008-05-19 15:40:00,11.46,11.47,11.45,11.47,697220.2575,7.0871,7.0933,7.081,7.0933,697220.2575
2008-05-19 15:50:00,11.47,11.5,11.44,11.47,1421812.1925,7.0933,7.1119,7.0748,7.0933,1421812.1925
2008-05-20 09:30:00,11.29,11.44,11.14,11.2,741762.36,6.982,7.0748,6.8892,6.9263,741762.36
2008-05-20 09:40:00,11.2,11.24,11.17,11.23,547938.5625,6.9263,6.9511,6.9078,6.9449,547938.5625
2008-05-20 09:50:00,11.24,11.25,11.2,11.24,628437.555,6.9511,6.9573,6.9263,6.9511,628437.555
2008-05-20 10:00:00,11.24,11.24,11.18,11.2,409363.1325,6.9511,6.9511,6.914,6.9263,409363.1325
2008-05-20 10:10:00,11.2,11.2,11.15,11.18,584400.465,6.9263,6.9263,6.8954,6.914,584400.465
2008-05-20 10:20:00,11.19,11.2,11.17,11.18,565007.985,6.9202,6.9263,6.9078,6.914,565007.985
2008-05-20 10:30:00,11.18,11.18,11.16,11.16,377648.3475,6.914,6.914,6.9016,6.9016,377648.3475
2008-05-20 10:40:00,11.17,11.17,11.16,11.16,213317.28,6.9078,6.9078,6.9016,6.9016,213317.28
2008-05-20 10:50:00,11.16,11.19,11.14,11.17,360073.9125,6.9016,6.9202,6.8892,6.9078,360073.9125
2008-05-20 11:00:00,11.17,11.18,11.16,11.16,342499.4775,6.9078,6.914,6.9016,6.9016,342499.4775
2008-05-20 11:10:00,11.16,11.18,11.15,11.16,219175.425,6.9016,6.914,6.8954,6.9016,219175.425
2008-05-20 11:20:00,11.17,11.21,11.16,11.18,263414.52,6.9078,6.9325,6.9016,6.914,263414.52
2008-05-20 11:30:00,11.18,11.19,11.11,11.12,678332.79,6.914,6.9202,6.8707,6.8769,678332.79
2008-05-20 11:40:00,11.12,11.12,11.09,11.11,665707.4775,6.8769,6.8769,6.8583,6.8707,665707.4775
2008-05-20 11:50:00,11.11,11.11,11.08,11.1,341388.45,6.8707,6.8707,6.8521,6.8645,341388.45
2008-05-20 12:00:00,11.11,11.13,11.1,11.13,329470.155,6.8707,6.8831,6.8645,6.8831,329470.155
2008-05-20 12:10:00,11.13,11.16,11.11,11.12,378153.36,6.8831,6.9016,6.8707,6.8769,378153.36
2008-05-20 12:20:00,11.11,11.16,11.11,11.14,556725.78,6.8707,6.9016,6.8707,6.8892,556725.78
2008-05-20 12:30:00,11.14,11.18,11.13,11.16,274423.7925,6.8892,6.914,6.8831,6.9016,274423.7925
2008-05-20 12:40:00,11.16,11.17,11.09,11.09,389667.645,6.9016,6.9078,6.8583,6.8583,389667.645
2008-05-20 12:50:00,11.1,11.13,11.09,11.12,337045.3425,6.8645,6.8831,6.8583,6.8769,337045.3425
2008-05-20 13:00:00,11.11,11.16,11.11,11.16,257051.3625,6.8707,6.9016,6.8707,6.9016,257051.3625
2008-05-20 13:10:00,11.16,11.18,11.15,11.17,202207.005,6.9016,6.914,6.8954,6.9078,202207.005
2008-05-20 13:20:00,11.17,11.17,11.14,11.16,208166.1525,6.9078,6.9078,6.8892,6.9016,208166.1525
2008-05-20 13:30:00,11.15,11.16,11.12,11.12,76155.885,6.8954,6.9016,6.8769,6.8769,76155.885
2008-05-20 13:40:00,11.12,11.14,11.11,11.13,166553.1225,6.8769,6.8892,6.8707,6.8831,166553.1225
2008-05-20 13:50:00,11.13,11.15,11.11,11.12,302805.495,6.8831,6.8954,6.8707,6.8769,302805.495
2008-05-20 14:00:00,11.11,11.13,11.11,11.12,166048.11,6.8707,6.8831,6.8707,6.8769,166048.11
2008-05-20 14:10:00,11.12,11.12,11.1,11.1,284827.05,6.8769,6.8769,6.8645,6.8645,284827.05
2008-05-20 14:20:00,11.1,11.12,11.1,11.1,144837.585,6.8645,6.8769,6.8645,6.8645,144837.585
2008-05-20 14:30:00,11.1,11.15,11.1,11.15,211499.235,6.8645,6.8954,6.8645,6.8954,211499.235
2008-05-20 14:40:00,11.15,11.16,11.13,11.13,330379.1775,6.8954,6.9016,6.8831,6.8831,330379.1775
2008-05-20 14:50:00,11.13,11.14,11.12,11.13,134838.3375,6.8831,6.8892,6.8769,6.8831,134838.3375
2008-05-20 15:00:00,11.13,11.15,11.11,11.15,262404.495,6.8831,6.8954,6.8707,6.8954,262404.495
2008-05-20 15:10:00,11.15,11.17,11.14,11.16,304825.545,6.8954,6.9078,6.8892,6.9016,304825.545
2008-05-20 15:20:00,11.17,11.17,11.14,11.14,345630.555,6.9078,6.9078,6.8892,6.8892,345630.555
2008-05-20 15:30:00,11.14,11.15,11.12,11.14,321490.9575,6.8892,6.8954,6.8769,6.8892,321490.9575
2008-05-20 15:40:00,11.13,11.17,11.12,11.15,359972.91,6.8831,6.9078,6.8769,6.8954,359972.91
2008-05-20 15:50:00,11.15,11.18,11.14,11.16,716208.7275,6.8954,6.914,6.8892,6.9016,716208.7275
2008-05-21 09:30:00,11.12,11.19,11.06,11.19,333914.265,6.8769,6.9202,6.8398,6.9202,333914.265
2008-05-21 09:40:00,11.19,11.25,11.18,11.18,359366.895,6.9202,6.9573,6.914,6.914,359366.895
2008-05-21 09:50:00,11.18,11.19,11.13,11.14,154937.835,6.914,6.9202,6.8831,6.8892,154937.835
2008-05-21 10:00:00,11.15,11.19,11.14,11.14,124334.0775,6.8954,6.9202,6.8892,6.8892,124334.0775
2008-05-21 10:10:00,11.14,11.17,11.14,11.15,155139.84,6.8892,6.9078,6.8892,6.8954,155139.84
2008-05-21 10:20:00,11.16,11.2,11.15,11.2,144130.5675,6.9016,6.9263,6.8954,6.9263,144130.5675
2008-05-21 10:30:00,11.19,11.2,11.14,11.17,145645.605,6.9202,6.9263,6.8892,6.9078,145645.605
2008-05-21 10:40:00,11.16,11.18,11.14,11.14,114536.835,6.9016,6.914,6.8892,6.8892,114536.835
2008-05-21 10:50:00,11.13,11.14,11.06,11.07,370780.1775,6.8831,6.8892,6.8398,6.8459,370780.1775
2008-05-21 11:00:00,11.07,11.09,11.06,11.07,609954.0975,6.8459,6.8583,6.8398,6.8459,609954.0975
2008-05-21 11:10:00,11.07,11.12,11.07,11.11,160997.985,6.8459,6.8769,6.8459,6.8707,160997.985
2008-05-21 11:20:00,11.1,11.14,11.09,11.14,208166.1525,6.8645,6.8892,6.8583,6.8892,208166.1525
2008-05-21 11:30:00,11.14,11.14,11.11,11.12,139686.4575,6.8892,6.8892,6.8707,6.8769,139686.4575
2008-05-21 11:40:00,11.13,11.13,11.12,11.13,207964.1475,6.8831,6.8831,6.8769,6.8831,207964.1475
2008-05-21 11:50:00,11.12,11.15,11.12,11.14,199580.94,6.8769,6.8954,6.8769,6.8892,199580.94
2008-05-21 12:00:00,11.14,11.14,11.12,11.12,216145.35,6.8892,6.8892,6.8769,6.8769,216145.35
2008-05-21 12:10:00,11.12,11.13,11.11,11.11,249072.165,6.8769,6.8831,6.8707,6.8707,249072.165
2008-05-21 12:20:00,11.11,11.13,11.09,11.11,227861.64,6.8707,6.8831,6.8583,6.8707,227861.64
2008-05-21 12:30:00,11.12,11.12,11.11,11.12,44239.095,6.8769,6.8769,6.8707,6.8769,44239.095
2008-05-21 12:40:00,11.12,11.16,11.11,11.16,313006.7475,6.8769,6.9016,6.8707,6.9016,313006.7475
2008-05-21 12:50:00,11.16,11.17,11.13,11.15,236143.845,6.9016,6.9078,6.8831,6.8954,236143.845
2008-05-21 13:00:00,11.15,11.15,11.12,11.13,74034.8325,6.8954,6.8954,6.8769,6.8831,74034.8325
2008-05-21 13:10:00,11.12,11.13,11.12,11.13,28381.7025,6.8769,6.8831,6.8769,6.8831,28381.7025
2008-05-21 13:20:00,11.12,11.13,11.1,11.11,117263.9025,6.8769,6.8831,6.8645,6.8707,117263.9025
2008-05-21 13:30:00,11.1,11.13,11.1,11.13,215842.3425,6.8645,6.8831,6.8645,6.8831,215842.3425
2008-05-21 13:40:00,11.13,11.13,11.12,11.12,37774.935,6.8831,6.8831,6.8769,6.8769,37774.935
2008-05-21 13:50:00,11.13,11.13,11.08,11.1,170795.2275,6.8831,6.8831,6.8521,6.8645,170795.2275
2008-05-21 14:00:00,11.09,11.1,11.02,11.02,270989.7075,6.8583,6.8645,6.815,6.815,270989.7075
2008-05-21 14:10:00,11.02,11.06,11.02,11.02,220387.455,6.815,6.8398,6.815,6.815,220387.455
2008-05-21 14:20:00,11.02,11.05,11.01,11.03,355427.7975,6.815,6.8336,6.8088,6.8212,355427.7975
2008-05-21 14:30:00,11.03,11.04,11.01,11.04,272706.75,6.8212,6.8274,6.8088,6.8274,272706.75
2008-05-21 14:40:00,11.04,11.04,10.99,10.99,202106.0025,6.8274,6.8274,6.7965,6.7965,202106.0025
2008-05-21 14:50:00,10.99,11.04,10.98,11.04,242001.99,6.7965,6.8274,6.7903,6.8274,242001.99
2008-05-21 15:00:00,11.04,11.04,11.01,11.04,198469.9125,6.8274,6.8274,6.8088,6.8274,198469.9125
2008-05-21 15:10:00,11.03,11.07,11.03,11.04,315935.82,6.8212,6.8459,6.8212,6.8274,315935.82
2008-05-21 15:20:00,11.05,11.07,11.03,11.05,441077.9175,6.8336,6.8459,6.8212,6.8336,441077.9175
2008-05-21 15:30:00,11.05,11.05,11.03,11.04,141807.51,6.8336,6.8336,6.8212,6.8274,141807.51
2008-05-21 15:40:00,11.04,11.05,11.0,11.03,499962.375,6.8274,6.8336,6.8027,6.8212,499962.375
2008-05-21 15:50:00,11.03,11.04,11.01,11.01,586016.505,6.8212,6.8274,6.8088,6.8088,586016.505
2008-05-22 09:30:00,10.98,11.19,10.98,11.09,398656.8675,6.7903,6.9202,6.7903,6.8583,398656.8675
2008-05-22 09:40:00,11.08,11.16,11.07,11.12,405020.025,6.8521,6.9016,6.8459,6.8769,405020.025
2008-05-22 09:50:00,11.12,11.13,11.11,11.12,181905.5025,6.8769,6.8831,6.8707,6.8769,181905.5025
2008-05-22 10:00:00,11.12,11.14,11.09,11.12,196045.8525,6.8769,6.8892,6.8583,6.8769,196045.8525
2008-05-22 10:10:00,11.11,11.15,11.11,11.13,400777.92,6.8707,6.8954,6.8707,6.8831,400777.92
2008-05-22 10:20:00,11.14,11.15,11.12,11.15,214529.31,6.8892,6.8954,6.8769,6.8954,214529.31
2008-05-22 10:30:00,11.15,11.2,11.14,11.18,472893.705,6.8954,6.9263,6.8892,6.914,472893.705
2008-05-22 10:40:00,11.18,11.18,11.11,11.14,234426.8025,6.914,6.914,6.8707,6.8892,234426.8025
2008-05-22 10:50:00,11.15,11.18,11.14,11.16,165240.09,6.8954,6.914,6.8892,6.9016,165240.09
2008-05-22 11:00:00,11.15,11.16,11.14,11.16,94336.335,6.8954,6.9016,6.8892,6.9016,94336.335
2008-05-22 11:10:00,11.15,11.16,11.13,11.13,165341.0925,6.8954,6.9016,6.8831,6.8831,165341.0925
2008-05-22 11:20:00,11.13,11.15,11.13,11.14,136555.38,6.8831,6.8954,6.8831,6.8892,136555.38
2008-05-22 11:30:00,11.14,11.16,11.12,11.15,249678.18,6.8892,6.9016,6.8769,6.8954,249678.18
2008-05-22 11:40:00,11.15,11.16,11.11,11.12,258364.395,6.8954,6.9016,6.8707,6.8769,258364.395
2008-05-22 11:50:00,11.13,11.15,11.12,11.15,207762.1425,6.8831,6.8954,6.8769,6.8954,207762.1425
2008-05-22 12:00:00,11.15,11.16,11.14,11.15,234527.805,6.8954,6.9016,6.8892,6.8954,234527.805
2008-05-22 12:10:00,11.15,11.15,11.13,11.13,61611.525,6.8954,6.8954,6.8831,6.8831,61611.525
2008-05-22 12:20:00,11.14,11.15,11.13,11.15,81913.0275,6.8892,6.8954,6.8831,6.8954,81913.0275
2008-05-22 12:30:00,11.14,11.15,11.13,11.14,72620.7975,6.8892,6.8954,6.8831,6.8892,72620.7975
2008-05-22 12:40:00,11.14,11.16,11.14,11.16,78579.945,6.8892,6.9016,6.8892,6.9016,78579.945
2008-05-22 12:50:00,11.15,11.16,11.14,11.14,58985.46,6.8954,6.9016,6.8892,6.8892,58985.46
2008-05-22 13:00:00,11.14,11.15,11.13,11.14,101911.5225,6.8892,6.8954,6.8831,6.8892,101911.5225
2008-05-22 13:10:00,11.14,11.14,11.1,11.11,128374.1775,6.8892,6.8892,6.8645,6.8707,128374.1775
2008-05-22 13:20:00,11.1,11.13,11.09,11.13,169785.2025,6.8645,6.8831,6.8583,6.8831,169785.2025
2008-05-22 13:30:00,11.12,11.14,11.1,11.13,183723.5475,6.8769,6.8892,6.8645,6.8831,183723.5475
2008-05-22 13:40:00,11.12,11.14,11.12,11.14,45855.135,6.8769,6.8892,6.8769,6.8892,45855.135
2008-05-22 13:50:00,11.14,11.14,11.12,11.12,189278.685,6.8892,6.8892,6.8769,6.8769,189278.685
2008-05-22 14:00:00,11.11,11.15,11.11,11.14,452188.1925,6.8707,6.8954,6.8707,6.8892,452188.1925
2008-05-22 14:10:00,11.13,11.15,11.12,11.13,295937.325,6.8831,6.8954,6.8769,6.8831,295937.325
2008-05-22 14:20:00,11.14,11.16,11.13,11.14,334823.2875,6.8892,6.9016,6.8831,6.8892,334823.2875
2008-05-22 14:30:00,11.15,11.18,11.14,11.18,215943.345,6.8954,6.914,6.8892,6.914,215943.345
2008-05-22 14:40:00,11.17,11.18,11.15,11.15,184733.5725,6.9078,6.914,6.8954,6.8954,184733.5725
2008-05-22 14:50:00,11.15,11.17,11.13,11.13,471075.66,6.8954,6.9078,6.8831,6.8831,471075.66
2008-05-22 15:00:00,11.13,11.15,11.12,11.13,352700.73,6.8831,6.8954,6.8769,6.8831,352700.73
2008-05-22 15:10:00,11.13,11.13,11.1,11.13,197257.8825,6.8831,6.8831,6.8645,6.8831,197257.8825
2008-05-22 15:20:00,11.12,11.13,11.06,11.08,325228.05,6.8769,6.8831,6.8398,6.8521,325228.05
2008-05-22 15:30:00,11.08,11.13,11.07,11.13,343105.4925,6.8521,6.8831,6.8459,6.8831,343105.4925
2008-05-22 15:40:00,11.13,11.13,11.1,11.11,203419.035,6.8831,6.8831,6.8645,6.8707,203419.035
2008-05-22 15:50:00,11.11,11.13,11.09,11.09,317753.865,6.8707,6.8831,6.8583,6.8583,317753.865
2008-05-23 09:30:00,10.87,11.01,10.75,10.89,580057.3575,6.7223,6.8088,6.6481,6.7346,580057.3575
2008-05-23 09:40:00,10.89,10.89,10.84,10.85,529859.115,6.7346,6.7346,6.7037,6.7099,529859.115
2008-05-23 09:50:00,10.85,10.85,10.77,10.83,470974.6575,6.7099,6.7099,6.6604,6.6975,470974.6575
2008-05-23 10:00:00,10.83,10.9,10.83,10.87,354417.7725,6.6975,6.7408,6.6975,6.7223,354417.7725
2008-05-23 10:10:00,10.88,10.89,10.86,10.86,112516.785,6.7284,6.7346,6.7161,6.7161,112516.785
2008-05-23 10:20:00,10.86,10.88,10.85,10.86,162614.025,6.7161,6.7284,6.7099,6.7161,162614.025
2008-05-23 10:30:00,10.85,10.87,10.84,10.85,170694.225,6.7099,6.7223,6.7037,6.7099,170694.225
2008-05-23 10:40:00,10.85,10.85,10.8,10.84,460470.3975,6.7099,6.7099,6.679,6.7037,460470.3975
2008-05-23 10:50:00,10.84,10.86,10.82,10.84,221296.4775,6.7037,6.7161,6.6913,6.7037,221296.4775
2008-05-23 11:00:00,10.85,10.85,10.79,10.79,296745.345,6.7099,6.7099,6.6728,6.6728,296745.345
2008-05-23 11:10:00,10.79,10.79,10.72,10.75,528546.0825,6.6728,6.6728,6.6295,6.6481,528546.0825
2008-05-23 11:20:00,10.75,10.76,10.71,10.71,584501.4675,6.6481,6.6542,6.6233,6.6233,584501.4675
2008-05-23 11:30:00,10.71,10.71,10.67,10.71,357043.8375,6.6233,6.6233,6.5986,6.6233,357043.8375
2008-05-23 11:40:00,10.71,10.72,10.69,10.7,323005.995,6.6233,6.6295,6.6109,6.6171,323005.995
2008-05-23 11:50:00,10.7,10.71,10.68,10.69,473903.73,6.6171,6.6233,6.6048,6.6109,473903.73
2008-05-23 12:00:00,10.7,10.74,10.7,10.71,257455.3725,6.6171,6.6419,6.6171,6.6233,257455.3725
2008-05-23 12:10:00,10.71,10.74,10.71,10.72,93023.3025,6.6233,6.6419,6.6233,6.6295,93023.3025
2008-05-23 12:20:00,10.73,10.75,10.72,10.74,145948.6125,6.6357,6.6481,6.6295,6.6419,145948.6125
2008-05-23 12:30:00,10.74,10.75,10.73,10.73,230689.71,6.6419,6.6481,6.6357,6.6357,230689.71
2008-05-23 12:40:00,10.73,10.74,10.71,10.73,183723.5475,6.6357,6.6419,6.6233,6.6357,183723.5475
2008-05-23 12:50:00,10.73,10.73,10.69,10.7,147867.66,6.6357,6.6357,6.6109,6.6171,147867.66
2008-05-23 13:00:00,10.69,10.71,10.67,10.71,408050.1,6.6109,6.6233,6.5986,6.6233,408050.1
2008-05-23 13:10:00,10.71,10.73,10.7,10.72,69792.7275,6.6233,6.6357,6.6171,6.6295,69792.7275
2008-05-23 13:20:00,10.73,10.74,10.7,10.71,232204.7475,6.6357,6.6419,6.6171,6.6233,232204.7475
2008-05-23 13:30:00,10.71,10.74,10.7,10.73,140191.47,6.6233,6.6419,6.6171,6.6357,140191.47
2008-05-23 13:40:00,10.73,10.73,10.72,10.73,59288.4675,6.6357,6.6357,6.6295,6.6357,59288.4675
2008-05-23 13:50:00,10.73,10.75,10.72,10.73,393808.7475,6.6357,6.6481,6.6295,6.6357,393808.7475
2008-05-23 14:00:00,10.73,10.76,10.72,10.75,135747.36,6.6357,6.6542,6.6295,6.6481,135747.36
2008-05-23 14:10:00,10.75,10.76,10.74,10.74,143120.5425,6.6481,6.6542,6.6419,6.6419,143120.5425
2008-05-23 14:20:00,10.76,10.76,10.73,10.75,117566.91,6.6542,6.6542,6.6357,6.6481,117566.91
2008-05-23 14:30:00,10.76,10.79,10.75,10.77,209580.1875,6.6542,6.6728,6.6481,6.6604,209580.1875
2008-05-23 14:40:00,10.78,10.8,10.77,10.8,159785.955,6.6666,6.679,6.6604,6.679,159785.955
2008-05-23 14:50:00,10.8,10.81,10.77,10.79,548847.585,6.679,6.6852,6.6604,6.6728,548847.585
2008-05-23 15:00:00,10.78,10.81,10.77,10.81,240688.9575,6.6666,6.6852,6.6604,6.6852,240688.9575
2008-05-23 15:10:00,10.81,10.82,10.77,10.79,396838.8225,6.6852,6.6913,6.6604,6.6728,396838.8225
2008-05-23 15:20:00,10.8,10.83,10.77,10.82,530869.14,6.679,6.6975,6.6604,6.6913,530869.14
2008-05-23 15:30:00,10.83,10.85,10.8,10.8,688635.045,6.6975,6.7099,6.679,6.679,688635.045
2008-05-23 15:40:00,10.81,10.85,10.8,10.83,673383.6675,6.6852,6.7099,6.679,6.6975,673383.6675
2008-05-23 15:50:00,10.84,10.84,10.78,10.8,749943.5625,6.7037,6.7037,6.6666,6.679,749943.5625
2008-05-27 09:30:00,10.88,10.93,10.86,10.91,410070.15,6.7284,6.7594,6.7161,6.747,410070.15
2008-05-27 09:40:00,10.92,10.95,10.89,10.91,340580.43,6.7532,6.7717,6.7346,6.747,340580.43
2008-05-27 09:50:00,10.9,10.91,10.86,10.88,385122.5325,6.7408,6.747,6.7161,6.7284,385122.5325
2008-05-27 10:00:00,10.88,10.92,10.86,10.91,307047.6,6.7284,6.7532,6.7161,6.747,307047.6
2008-05-27 10:10:00,10.9,10.96,10.89,10.93,370881.18,6.7408,6.7779,6.7346,6.7594,370881.18
2008-05-27 10:20:00,10.93,10.93,10.9,10.93,190389.7125,6.7594,6.7594,6.7408,6.7594,190389.7125
2008-05-27 10:30:00,10.93,10.94,10.91,10.92,90094.23,6.7594,6.7656,6.747,6.7532,90094.23
2008-05-27 10:40:00,10.92,10.93,10.91,10.93,62722.5525,6.7532,6.7594,6.747,6.7594,62722.5525
2008-05-27 10:50:00,10.93,10.93,10.91,10.91,190692.72,6.7594,6.7594,6.747,6.747,190692.72
2008-05-27 11:00:00,10.91,10.92,10.87,10.89,249173.1675,6.747,6.7532,6.7223,6.7346,249173.1675
2008-05-27 11:10:00,10.89,10.9,10.86,10.87,302199.48,6.7346,6.7408,6.7161,6.7223,302199.48
2008-05-27 11:20:00,10.88,10.89,10.86,10.88,162311.0175,6.7284,6.7346,6.7161,6.7284,162311.0175
2008-05-27 11:30:00,10.87,10.88,10.84,10.86,211903.245,6.7223,6.7284,6.7037,6.7161,211903.245
2008-05-27 11:40:00,10.85,10.88,10.84,10.87,150190.7175,6.7099,6.7284,6.7037,6.7223,150190.7175
2008-05-27 11:50:00,10.88,10.88,10.84,10.84,244628.055,6.7284,6.7284,6.7037,6.7037,244628.055
2008-05-27 12:00:00,10.84,10.86,10.83,10.86,211398.2325,6.7037,6.7161,6.6975,6.7161,211398.2325
2008-05-27 12:10:00,10.86,10.88,10.86,10.87,76559.895,6.7161,6.7284,6.7161,6.7223,76559.895
2008-05-27 12:20:00,10.88,10.9,10.86,10.88,235941.84,6.7284,6.7408,6.7161,6.7284,235941.84
2008-05-27 12:30:00,10.89,10.9,10.87,10.89,118980.945,6.7346,6.7408,6.7223,6.7346,118980.945
2008-05-27 12:40:00,10.88,10.92,10.88,10.91,170997.2325,6.7284,6.7532,6.7284,6.747,170997.2325
2008-05-27 12:50:00,10.92,10.93,10.9,10.92,284827.05,6.7532,6.7594,6.7408,6.7532,284827.05
2008-05-27 13:00:00,10.93,10.93,10.92,10.92,166250.115,6.7594,6.7594,6.7532,6.7532,166250.115
2008-05-27 13:10:00,10.92,10.92,10.89,10.89,95548.365,6.7532,6.7532,6.7346,6.7346,95548.365
2008-05-27 13:20:00,10.89,10.91,10.88,10.88,133121.295,6.7346,6.747,6.7284,6.7284,133121.295
2008-05-27 13:30:00,10.88,10.89,10.86,10.89,98881.4475,6.7284,6.7346,6.7161,6.7346,98881.4475
2008-05-27 13:40:00,10.89,10.91,10.88,10.91,49188.2175,6.7346,6.747,6.7284,6.747,49188.2175
2008-05-27 13:50:00,10.9,10.91,10.89,10.9,127162.1475,6.7408,6.747,6.7346,6.7408,127162.1475
2008-05-27 14:00:00,10.91,10.93,10.91,10.92,270383.6925,6.747,6.7594,6.747,6.7532,270383.6925
2008-05-27 14:10:00,10.93,10.95,10.92,10.94,597934.8,6.7594,6.7717,6.7532,6.7656,597934.8
2008-05-27 14:20:00,10.94,11.0,10.94,10.98,503699.4675,6.7656,6.8027,6.7656,6.7903,503699.4675
2008-05-27 14:30:00,10.98,11.04,10.96,11.03,650961.1125,6.7903,6.8274,6.7779,6.8212,650961.1125
2008-05-27 14:40:00,11.04,11.09,11.03,11.08,637426.7775,6.8274,6.8583,6.8212,6.8521,637426.7775
2008-05-27 14:50:00,11.07,11.11,11.07,11.08,646820.01,6.8459,6.8707,6.8459,6.8521,646820.01
2008-05-27 15:00:00,11.07,11.09,11.05,11.08,612277.155,6.8459,6.8583,6.8336,6.8521,612277.155
2008-05-27 15:10:00,11.07,11.09,11.06,11.09,450774.1575,6.8459,6.8583,6.8398,6.8583,450774.1575
2008-05-27 15:20:00,11.09,11.15,11.08,11.14,929930.0175,6.8583,6.8954,6.8521,6.8892,929930.0175
2008-05-27 15:30:00,11.14,11.18,11.13,11.15,650557.1025,6.8892,6.914,6.8831,6.8954,650557.1025
2008-05-27 15:40:00,11.15,11.2,11.14,11.19,1434639.51,6.8954,6.9263,6.8892,6.9202,1434639.51
2008-05-27 15:50:00,11.19,11.23,11.15,11.17,1598465.565,6.9202,6.9449,6.8954,6.9078,1598465.565
2008-05-28 09:30:00,11.28,11.32,11.24,11.3,558947.835,6.9758,7.0006,6.9511,6.9882,558947.835
2008-05-28 09:40:00,11.3,11.32,11.25,11.26,678635.7975,6.9882,7.0006,6.9573,6.9635,678635.7975
2008-05-28 09:50:00,11.26,11.3,11.24,11.29,408757.1175,6.9635,6.9882,6.9511,6.982,408757.1175
2008-05-28 10:00:00,11.29,11.3,11.24,11.27,433906.74,6.982,6.9882,6.9511,6.9696,433906.74
2008-05-28 10:10:00,11.26,11.29,11.26,11.26,553493.7,6.9635,6.982,6.9635,6.9635,553493.7
2008-05-28 10:20:00,11.27,11.3,11.26,11.29,534808.2375,6.9696,6.9882,6.9635,6.982,534808.2375
2008-05-28 10:30:00,11.29,11.33,11.29,11.32,453703.23,6.982,7.0067,6.982,7.0006,453703.23
2008-05-28 10:40:00,11.32,11.36,11.3,11.35,584501.4675,7.0006,7.0253,6.9882,7.0191,584501.4675
2008-05-28 10:50:00,11.35,11.44,11.34,11.42,1248996.915,7.0191,7.0748,7.0129,7.0624,1248996.915
2008-05-28 11:00:00,11.42,11.44,11.38,11.4,560260.8675,7.0624,7.0748,7.0377,7.05,560260.8675
2008-05-28 11:10:00,11.39,11.42,11.37,11.4,718430.7825,7.0438,7.0624,7.0315,7.05,718430.7825
2008-05-28 11:20:00,11.4,11.41,11.38,11.39,935586.1575,7.05,7.0562,7.0377,7.0438,935586.1575
2008-05-28 11:30:00,11.39,11.41,11.39,11.39,173926.305,7.0438,7.0562,7.0438,7.0438,173926.305
2008-05-28 11:40:00,11.39,11.42,11.39,11.4,422695.4625,7.0438,7.0624,7.0438,7.05,422695.4625
2008-05-28 11:50:00,11.4,11.43,11.39,11.42,392293.71,7.05,7.0686,7.0438,7.0624,392293.71
2008-05-28 12:00:00,11.43,11.43,11.36,11.38,432694.71,7.0686,7.0686,7.0253,7.0377,432694.71
2008-05-28 12:10:00,11.38,11.41,11.37,11.41,333106.245,7.0377,7.0562,7.0315,7.0562,333106.245
2008-05-28 12:20:00,11.4,11.41,11.4,11.41,33835.8375,7.05,7.0562,7.05,7.0562,33835.8375
2008-05-28 12:30:00,11.41,11.41,11.39,11.41,127162.1475,7.0562,7.0562,7.0438,7.0562,127162.1475
2008-05-28 12:40:00,11.41,11.41,11.4,11.41,46461.15,7.0562,7.0562,7.05,7.0562,46461.15
2008-05-28 12:50:00,11.41,11.42,11.38,11.4,513193.7025,7.0562,7.0624,7.0377,7.05,513193.7025
2008-05-28 13:00:00,11.4,11.42,11.38,11.42,242709.0075,7.05,7.0624,7.0377,7.0624,242709.0075
2008-05-28 13:10:00,11.42,11.44,11.41,11.44,373709.25,7.0624,7.0748,7.0562,7.0748,373709.25
2008-05-28 13:20:00,11.43,11.44,11.4,11.41,372699.225,7.0686,7.0748,7.05,7.0562,372699.225
2008-05-28 13:30:00,11.42,11.42,11.38,11.4,504709.4925,7.0624,7.0624,7.0377,7.05,504709.4925
2008-05-28 13:40:00,11.4,11.4,11.38,11.38,154735.83,7.05,7.05,7.0377,7.0377,154735.83
2008-05-28 13:50:00,11.39,11.39,11.37,11.38,144029.565,7.0438,7.0438,7.0315,7.0377,144029.565
2008-05-28 14:00:00,11.38,11.38,11.34,11.38,295331.31,7.0377,7.0377,7.0129,7.0377,295331.31
2008-05-28 14:10:00,11.38,11.38,11.36,11.37,118374.93,7.0377,7.0377,7.0253,7.0315,118374.93
2008-05-28 14:20:00,11.36,11.37,11.34,11.37,254122.29,7.0253,7.0315,7.0129,7.0315,254122.29
2008-05-28 14:30:00,11.37,11.4,11.36,11.39,191601.7425,7.0315,7.05,7.0253,7.0438,191601.7425
2008-05-28 14:40:00,11.39,11.41,11.38,11.4,359972.91,7.0438,7.0562,7.0377,7.05,359972.91
2008-05-28 14:50:00,11.41,11.41,11.39,11.39,176249.3625,7.0562,7.0562,7.0438,7.0438,176249.3625
2008-05-28 15:00:00,11.4,11.43,11.39,11.43,378759.375,7.05,7.0686,7.0438,7.0686,378759.375
2008-05-28 15:10:00,11.43,11.43,11.4,11.42,308562.6375,7.0686,7.0686,7.05,7.0624,308562.6375
2008-05-28 15:20:00,11.42,11.44,11.4,11.42,471883.68,7.0624,7.0748,7.05,7.0624,471883.68
2008-05-28 15:30:00,11.43,11.43,11.4,11.43,565816.005,7.0686,7.0686,7.05,7.0686,565816.005
2008-05-28 15:40:00,11.42,11.44,11.39,11.44,640557.855,7.0624,7.0748,7.0438,7.0748,640557.855
2008-05-28 15:50:00,11.43,11.53,11.42,11.46,2304574.0425,7.0686,7.1304,7.0624,7.0871,2304574.0425
2008-05-29 09:30:00,11.34,11.34,11.15,11.27,485418.015,7.0129,7.0129,6.8954,6.9696,485418.015
2008-05-29 09:40:00,11.27,11.34,11.26,11.33,302199.48,6.9696,7.0129,6.9635,7.0067,302199.48
2008-05-29 09:50:00,11.34,11.34,11.29,11.3,307956.6225,7.0129,7.0129,6.982,6.9882,307956.6225
2008-05-29 10:00:00,11.31,11.31,11.26,11.29,233113.77,6.9944,6.9944,6.9635,6.982,233113.77
2008-05-29 10:10:00,11.28,11.3,11.25,11.3,361184.94,6.9758,6.9882,6.9573,6.9882,361184.94
2008-05-29 10:20:00,11.29,11.33,11.28,11.31,480569.895,6.982,7.0067,6.9758,6.9944,480569.895
2008-05-29 10:30:00,11.31,11.34,11.25,11.33,678029.7825,6.9944,7.0129,6.9573,7.0067,678029.7825
2008-05-29 10:40:00,11.33,11.4,11.32,11.38,393303.735,7.0067,7.05,7.0006,7.0377,393303.735
2008-05-29 10:50:00,11.38,11.39,11.33,11.34,434613.7575,7.0377,7.0438,7.0067,7.0129,434613.7575
2008-05-29 11:00:00,11.34,11.38,11.33,11.38,568947.0825,7.0129,7.0377,7.0067,7.0377,568947.0825
2008-05-29 11:10:00,11.38,11.39,11.36,11.37,271292.715,7.0377,7.0438,7.0253,7.0315,271292.715
2008-05-29 11:20:00,11.37,11.39,11.36,11.39,479155.86,7.0315,7.0438,7.0253,7.0438,479155.86
2008-05-29 11:30:00,11.39,11.41,11.36,11.4,806504.9625,7.0438,7.0562,7.0253,7.05,806504.9625
2008-05-29 11:40:00,11.41,11.41,11.38,11.41,443602.98,7.0562,7.0562,7.0377,7.0562,443602.98
2008-05-29 11:50:00,11.41,11.41,11.39,11.41,121809.015,7.0562,7.0562,7.0438,7.0562,121809.015
2008-05-29 12:00:00,11.41,11.41,11.37,11.4,356639.8275,7.0562,7.0562,7.0315,7.05,356639.8275
2008-05-29 12:10:00,11.4,11.41,11.39,11.41,203217.03,7.05,7.0562,7.0438,7.0562,203217.03
2008-05-29 12:20:00,11.41,11.41,11.39,11.41,239880.9375,7.0562,7.0562,7.0438,7.0562,239880.9375
2008-05-29 12:30:00,11.41,11.44,11.4,11.43,314016.7725,7.0562,7.0748,7.05,7.0686,314016.7725
2008-05-29 12:40:00,11.43,11.45,11.42,11.44,560462.8725,7.0686,7.081,7.0624,7.0748,560462.8725
2008-05-29 12:50:00,11.44,11.45,11.43,11.44,173017.2825,7.0748,7.081,7.0686,7.0748,173017.2825
2008-05-29 13:00:00,11.44,11.46,11.44,11.46,178774.425,7.0748,7.0871,7.0748,7.0871,178774.425
2008-05-29 13:10:00,11.46,11.46,11.41,11.41,209782.1925,7.0871,7.0871,7.0562,7.0562,209782.1925
2008-05-29 13:20:00,11.42,11.42,11.38,11.42,424816.515,7.0624,7.0624,7.0377,7.0624,424816.515
2008-05-29 13:30:00,11.42,11.42,11.39,11.42,382294.4625,7.0624,7.0624,7.0438,7.0624,382294.4625
2008-05-29 13:40:00,11.42,11.43,11.4,11.41,473095.71,7.0624,7.0686,7.05,7.0562,473095.71
2008-05-29 13:50:00,11.41,11.41,11.4,11.41,117162.9,7.0562,7.0562,7.05,7.0562,117162.9
2008-05-29 14:00:00,11.41,11.41,11.39,11.4,194126.805,7.0562,7.0562,7.0438,7.05,194126.805
2008-05-29 14:10:00,11.4,11.4,11.39,11.4,353306.745,7.05,7.05,7.0438,7.05,353306.745
2008-05-29 14:20:00,11.4,11.4,11.39,11.39,330379.1775,7.05,7.05,7.0438,7.0438,330379.1775
2008-05-29 14:30:00,11.4,11.4,11.36,11.37,341186.445,7.05,7.05,7.0253,7.0315,341186.445
2008-05-29 14:40:00,11.36,11.39,11.35,11.39,217559.385,7.0253,7.0438,7.0191,7.0438,217559.385
2008-05-29 14:50:00,11.39,11.4,11.36,11.36,616519.26,7.0438,7.05,7.0253,7.0253,616519.26
2008-05-29 15:00:00,11.36,11.39,11.36,11.38,368154.1125,7.0253,7.0438,7.0253,7.0377,368154.1125
2008-05-29 15:10:00,11.38,11.38,11.36,11.37,153927.81,7.0377,7.0377,7.0253,7.0315,153927.81
2008-05-29 15:20:00,11.37,11.38,11.34,11.34,328056.12,7.0315,7.0377,7.0129,7.0129,328056.12
2008-05-29 15:30:00,11.35,11.36,11.34,11.35,236850.8625,7.0191,7.0253,7.0129,7.0191,236850.8625
2008-05-29 15:40:00,11.34,11.43,11.34,11.42,924273.8775,7.0129,7.0686,7.0129,7.0624,924273.8775
2008-05-29 15:50:00,11.41,11.44,11.41,11.42,1496049.03,7.0562,7.0748,7.0562,7.0624,1496049.03
2008-05-30 09:30:00,11.36,11.38,11.23,11.24,1281519.72,7.0253,7.0377,6.9449,6.9511,1281519.72
2008-05-30 09:40:00,11.24,11.31,11.23,11.3,1096584.1425,6.9511,6.9944,6.9449,6.9882,1096584.1425
2008-05-30 09:50:00,11.3,11.33,11.29,11.31,810747.0675,6.9882,7.0067,6.982,6.9944,810747.0675
2008-05-30 10:00:00,11.31,11.32,11.28,11.29,438552.855,6.9944,7.0006,6.9758,6.982,438552.855
2008-05-30 10:10:00,11.29,11.3,11.28,11.28,496831.2975,6.982,6.9882,6.9758,6.9758,496831.2975
2008-05-30 10:20:00,11.29,11.33,11.28,11.33,694695.195,6.982,7.0067,6.9758,7.0067,694695.195
2008-05-30 10:30:00,11.32,11.33,11.29,11.29,423907.4925,7.0006,7.0067,6.982,6.982,423907.4925
2008-05-30 10:40:00,11.29,11.31,11.29,11.3,562785.93,6.982,6.9944,6.982,6.9882,562785.93
2008-05-30 10:50:00,11.3,11.3,11.27,11.29,896397.1875,6.9882,6.9882,6.9696,6.982,896397.1875
2008-05-30 11:00:00,11.29,11.29,11.28,11.29,123526.0575,6.982,6.982,6.9758,6.982,123526.0575
2008-05-30 11:10:00,11.29,11.29,11.27,11.29,184834.575,6.982,6.982,6.9696,6.982,184834.575
2008-05-30 11:20:00,11.29,11.32,11.28,11.32,395727.795,6.982,7.0006,6.9758,7.0006,395727.795
2008-05-30 11:30:00,11.32,11.32,11.29,11.31,172512.27,7.0006,7.0006,6.982,6.9944,172512.27
2008-05-30 11:40:00,11.31,11.32,11.3,11.3,151200.7425,6.9944,7.0006,6.9882,6.9882,151200.7425
2008-05-30 11:50:00,11.3,11.32,11.29,11.31,472388.6925,6.9882,7.0006,6.982,6.9944,472388.6925
2008-05-30 12:00:00,11.3,11.31,11.29,11.29,246547.1025,6.9882,6.9944,6.982,6.982,246547.1025
2008-05-30 12:10:00,11.29,11.3,11.29,11.3,222710.5125,6.982,6.9882,6.982,6.9882,222710.5125
2008-05-30 12:20:00,11.29,11.31,11.29,11.31,186147.6075,6.982,6.9944,6.982,6.9944,186147.6075
2008-05-30 12:30:00,11.31,11.31,11.3,11.31,70802.7525,6.9944,6.9944,6.9882,6.9944,70802.7525
2008-05-30 12:40:00,11.31,11.33,11.3,11.31,192409.7625,6.9944,7.0067,6.9882,6.9944,192409.7625
2008-05-30 12:50:00,11.3,11.31,11.3,11.31,60399.495,6.9882,6.9944,6.9882,6.9944,60399.495
2008-05-30 13:00:00,11.31,11.31,11.29,11.3,363507.9975,6.9944,6.9944,6.982,6.9882,363507.9975
2008-05-30 13:10:00,11.3,11.3,11.28,11.28,387748.5975,6.9882,6.9882,6.9758,6.9758,387748.5975
2008-05-30 13:20:00,11.28,11.29,11.28,11.29,55955.385,6.9758,6.982,6.9758,6.982,55955.385
2008-05-30 13:30:00,11.28,11.3,11.28,11.28,218367.405,6.9758,6.9882,6.9758,6.9758,218367.405
2008-05-30 13:40:00,11.28,11.31,11.28,11.31,502487.4375,6.9758,6.9944,6.9758,6.9944,502487.4375
2008-05-30 13:50:00,11.31,11.32,11.3,11.32,191904.75,6.9944,7.0006,6.9882,7.0006,191904.75
2008-05-30 14:00:00,11.31,11.32,11.29,11.3,198267.9075,6.9944,7.0006,6.982,6.9882,198267.9075
2008-05-30 14:10:00,11.29,11.3,11.28,11.3,178976.43,6.982,6.9882,6.9758,6.9882,178976.43
2008-05-30 14:20:00,11.3,11.3,11.28,11.28,188672.67,6.9882,6.9882,6.9758,6.9758,188672.67
2008-05-30 14:30:00,11.28,11.31,11.27,11.3,295028.3025,6.9758,6.9944,6.9696,6.9882,295028.3025
2008-05-30 14:40:00,11.31,11.33,11.3,11.31,215539.335,6.9944,7.0067,6.9882,6.9944,215539.335
2008-05-30 14:50:00,11.31,11.34,11.31,11.32,315329.805,6.9944,7.0129,6.9944,7.0006,315329.805
2008-05-30 15:00:00,11.32,11.36,11.32,11.36,568038.06,7.0006,7.0253,7.0006,7.0253,568038.06
2008-05-30 15:10:00,11.36,11.36,11.3,11.31,340176.42,7.0253,7.0253,6.9882,6.9944,340176.42
2008-05-30 15:20:00,11.3,11.34,11.3,11.34,246850.11,6.9882,7.0129,6.9882,7.0129,246850.11
2008-05-30 15:30:00,11.34,11.36,11.33,11.36,517839.8175,7.0129,7.0253,7.0067,7.0253,517839.8175
2008-05-30 15:40:00,11.35,11.37,11.33,11.34,733076.145,7.0191,7.0315,7.0067,7.0129,733076.145
2008-05-30 15:50:00,11.35,11.36,11.29,11.3,1231523.4825,7.0191,7.0253,6.982,6.9882,1231523.4825
2008-06-02 09:30:00,11.16,11.47,11.16,11.43,723177.9,6.9016,7.0933,6.9016,7.0686,723177.9
2008-06-02 09:40:00,11.43,11.44,11.41,11.42,274726.8,7.0686,7.0748,7.0562,7.0624,274726.8
2008-06-02 09:50:00,11.42,11.42,11.39,11.39,532889.19,7.0624,7.0624,7.0438,7.0438,532889.19
2008-06-02 10:00:00,11.39,11.43,11.39,11.4,460268.3925,7.0438,7.0686,7.0438,7.05,460268.3925
2008-06-02 10:10:00,11.4,11.4,11.36,11.37,599146.83,7.05,7.05,7.0253,7.0315,599146.83
2008-06-02 10:20:00,11.37,11.37,11.34,11.36,359265.8925,7.0315,7.0315,7.0129,7.0253,359265.8925
2008-06-02 10:30:00,11.36,11.37,11.34,11.34,611368.1325,7.0253,7.0315,7.0129,7.0129,611368.1325
2008-06-02 10:40:00,11.35,11.36,11.34,11.35,294422.2875,7.0191,7.0253,7.0129,7.0191,294422.2875
2008-06-02 10:50:00,11.35,11.36,11.34,11.34,376537.32,7.0191,7.0253,7.0129,7.0129,376537.32
2008-06-02 11:00:00,11.34,11.35,11.32,11.35,297452.3625,7.0129,7.0191,7.0006,7.0191,297452.3625
2008-06-02 11:10:00,11.35,11.35,11.33,11.34,115445.8575,7.0191,7.0191,7.0067,7.0129,115445.8575
2008-06-02 11:20:00,11.34,11.35,11.32,11.32,195338.835,7.0129,7.0191,7.0006,7.0006,195338.835
2008-06-02 11:30:00,11.33,11.34,11.31,11.32,210590.2125,7.0067,7.0129,6.9944,7.0006,210590.2125
2008-06-02 11:40:00,11.33,11.34,11.32,11.32,140090.4675,7.0067,7.0129,7.0006,7.0006,140090.4675
2008-06-02 11:50:00,11.32,11.36,11.32,11.34,423806.49,7.0006,7.0253,7.0006,7.0129,423806.49
2008-06-02 12:00:00,11.34,11.35,11.33,11.34,158573.925,7.0129,7.0191,7.0067,7.0129,158573.925
2008-06-02 12:10:00,11.35,11.35,11.33,11.33,149382.6975,7.0191,7.0191,7.0067,7.0067,149382.6975
2008-06-02 12:20:00,11.34,11.34,11.33,11.33,21210.525,7.0129,7.0129,7.0067,7.0067,21210.525
2008-06-02 12:30:00,11.33,11.34,11.3,11.31,333409.2525,7.0067,7.0129,6.9882,6.9944,333409.2525
2008-06-02 12:40:00,11.32,11.32,11.29,11.3,282503.9925,7.0006,7.0006,6.982,6.9882,282503.9925
2008-06-02 12:50:00,11.29,11.3,11.26,11.26,407949.0975,6.982,6.9882,6.9635,6.9635,407949.0975
2008-06-02 13:00:00,11.26,11.27,11.25,11.26,171098.235,6.9635,6.9696,6.9573,6.9635,171098.235
2008-06-02 13:10:00,11.27,11.3,11.27,11.29,436128.795,6.9696,6.9882,6.9696,6.982,436128.795
2008-06-02 13:20:00,11.29,11.29,11.28,11.28,25957.6425,6.982,6.982,6.9758,6.9758,25957.6425
2008-06-02 13:30:00,11.28,11.29,11.28,11.28,20402.505,6.9758,6.982,6.9758,6.9758,20402.505
2008-06-02 13:40:00,11.28,11.29,11.28,11.29,126253.125,6.9758,6.982,6.9758,6.982,126253.125
2008-06-02 13:50:00,11.29,11.29,11.28,11.29,166452.12,6.982,6.982,6.9758,6.982,166452.12
2008-06-02 14:00:00,11.29,11.3,11.27,11.3,598843.8225,6.982,6.9882,6.9696,6.9882,598843.8225
2008-06-02 14:10:00,11.3,11.31,11.29,11.29,164836.08,6.9882,6.9944,6.982,6.982,164836.08
2008-06-02 14:20:00,11.29,11.3,11.29,11.29,153523.8,6.982,6.9882,6.982,6.982,153523.8
2008-06-02 14:30:00,11.29,11.3,11.29,11.3,25654.635,6.982,6.9882,6.982,6.9882,25654.635
2008-06-02 14:40:00,11.29,11.3,11.28,11.29,661263.3675,6.982,6.9882,6.9758,6.982,661263.3675
2008-06-02 14:50:00,11.28,11.3,11.28,11.3,182006.505,6.9758,6.9882,6.9758,6.9882,182006.505
2008-06-02 15:00:00,11.29,11.3,11.28,11.29,373709.25,6.982,6.9882,6.9758,6.982,373709.25
2008-06-02 15:10:00,11.29,11.3,11.28,11.29,242507.0025,6.982,6.9882,6.9758,6.982,242507.0025
2008-06-02 15:20:00,11.29,11.33,11.28,11.33,521980.92,6.982,7.0067,6.9758,7.0067,521980.92
2008-06-02 15:30:00,11.32,11.34,11.32,11.34,465116.5125,7.0006,7.0129,7.0006,7.0129,465116.5125
2008-06-02 15:40:00,11.34,11.36,11.33,11.35,292402.2375,7.0129,7.0253,7.0067,7.0191,292402.2375
2008-06-02 15:50:00,11.35,11.38,11.34,11.35,451077.165,7.0191,7.0377,7.0129,7.0191,451077.165
2008-06-03 09:30:00,11.23,11.29,11.16,11.25,1172033.01,6.9449,6.982,6.9016,6.9573,1172033.01
2008-06-03 09:40:00,11.24,11.25,11.22,11.24,553190.6925,6.9511,6.9573,6.9387,6.9511,553190.6925
2008-06-03 09:50:00,11.24,11.26,11.21,11.24,678534.795,6.9511,6.9635,6.9325,6.9511,678534.795
2008-06-03 10:00:00,11.24,11.28,11.24,11.25,300179.43,6.9511,6.9758,6.9511,6.9573,300179.43
2008-06-03 10:10:00,11.24,11.26,11.21,11.23,364417.02,6.9511,6.9635,6.9325,6.9449,364417.02
2008-06-03 10:20:00,11.24,11.25,11.21,11.22,1474737.5025,6.9511,6.9573,6.9325,6.9387,1474737.5025
2008-06-03 10:30:00,11.22,11.23,11.21,11.23,277857.8775,6.9387,6.9449,6.9325,6.9449,277857.8775
2008-06-03 10:40:00,11.23,11.23,11.21,11.22,249173.1675,6.9449,6.9449,6.9325,6.9387,249173.1675
2008-06-03 10:50:00,11.22,11.24,11.22,11.23,242406.0,6.9387,6.9511,6.9387,6.9449,242406.0
2008-06-03 11:00:00,11.23,11.26,11.23,11.24,279473.9175,6.9449,6.9635,6.9449,6.9511,279473.9175
2008-06-03 11:10:00,11.24,11.28,11.24,11.26,287655.12,6.9511,6.9758,6.9511,6.9635,287655.12
2008-06-03 11:20:00,11.27,11.28,11.26,11.28,252708.255,6.9696,6.9758,6.9635,6.9758,252708.255
2008-06-03 11:30:00,11.28,11.28,11.26,11.26,380880.4275,6.9758,6.9758,6.9635,6.9635,380880.4275
2008-06-03 11:40:00,11.26,11.28,11.26,11.28,69085.71,6.9635,6.9758,6.9635,6.9758,69085.71
2008-06-03 11:50:00,11.28,11.32,11.27,11.3,280685.9475,6.9758,7.0006,6.9696,6.9882,280685.9475
2008-06-03 12:00:00,11.29,11.34,11.29,11.32,552483.675,6.982,7.0129,6.982,7.0006,552483.675
2008-06-03 12:10:00,11.31,11.32,11.31,11.32,173118.285,6.9944,7.0006,6.9944,7.0006,173118.285
2008-06-03 12:20:00,11.31,11.32,11.29,11.3,338863.3875,6.9944,7.0006,6.982,6.9882,338863.3875
2008-06-03 12:30:00,11.29,11.32,11.29,11.3,175744.35,6.982,7.0006,6.982,6.9882,175744.35
2008-06-03 12:40:00,11.31,11.31,11.27,11.29,393202.7325,6.9944,6.9944,6.9696,6.982,393202.7325
2008-06-03 12:50:00,11.28,11.3,11.27,11.29,290079.18,6.9758,6.9882,6.9696,6.982,290079.18
2008-06-03 13:00:00,11.29,11.3,11.28,11.3,43431.075,6.982,6.9882,6.9758,6.9882,43431.075
2008-06-03 13:10:00,11.29,11.31,11.29,11.31,83226.06,6.982,6.9944,6.982,6.9944,83226.06
2008-06-03 13:20:00,11.31,11.32,11.27,11.27,469964.6325,6.9944,7.0006,6.9696,6.9696,469964.6325
2008-06-03 13:30:00,11.27,11.28,11.24,11.26,346337.5725,6.9696,6.9758,6.9511,6.9635,346337.5725
2008-06-03 13:40:00,11.26,11.28,11.24,11.27,495619.2675,6.9635,6.9758,6.9511,6.9696,495619.2675
2008-06-03 13:50:00,11.27,11.28,11.23,11.28,881650.8225,6.9696,6.9758,6.9449,6.9758,881650.8225
2008-06-03 14:00:00,11.28,11.28,11.24,11.25,431179.6725,6.9758,6.9758,6.9511,6.9573,431179.6725
2008-06-03 14:10:00,11.25,11.27,11.24,11.24,443703.9825,6.9573,6.9696,6.9511,6.9511,443703.9825
2008-06-03 14:20:00,11.24,11.25,11.17,11.18,424917.5175,6.9511,6.9573,6.9078,6.914,424917.5175
2008-06-03 14:30:00,11.18,11.22,11.17,11.2,550665.63,6.914,6.9387,6.9078,6.9263,550665.63
2008-06-03 14:40:00,11.19,11.21,11.18,11.21,202712.0175,6.9202,6.9325,6.914,6.9325,202712.0175
2008-06-03 14:50:00,11.21,11.21,11.2,11.2,165846.105,6.9325,6.9325,6.9263,6.9263,165846.105
2008-06-03 15:00:00,11.2,11.25,11.2,11.25,525010.995,6.9263,6.9573,6.9263,6.9573,525010.995
2008-06-03 15:10:00,11.24,11.25,11.22,11.23,192106.755,6.9511,6.9573,6.9387,6.9449,192106.755
2008-06-03 15:20:00,11.22,11.25,11.22,11.24,131505.255,6.9387,6.9573,6.9387,6.9511,131505.255
2008-06-03 15:30:00,11.24,11.28,11.23,11.27,362093.9625,6.9511,6.9758,6.9449,6.9696,362093.9625
2008-06-03 15:40:00,11.27,11.28,11.24,11.25,751357.5975,6.9696,6.9758,6.9511,6.9573,751357.5975
2008-06-03 15:50:00,11.25,11.27,11.22,11.24,396131.805,6.9573,6.9696,6.9387,6.9511,396131.805
2008-06-04 09:30:00,11.16,11.27,11.15,11.26,601267.8825,6.9016,6.9696,6.8954,6.9635,601267.8825
2008-06-04 09:40:00,11.26,11.32,11.25,11.3,405626.04,6.9635,7.0006,6.9573,6.9882,405626.04
2008-06-04 09:50:00,11.31,11.34,11.28,11.28,258768.405,6.9944,7.0129,6.9758,6.9758,258768.405
2008-06-04 10:00:00,11.29,11.31,11.25,11.29,425422.53,6.982,6.9944,6.9573,6.982,425422.53
2008-06-04 10:10:00,11.28,11.3,11.28,11.28,172411.2675,6.9758,6.9882,6.9758,6.9758,172411.2675
2008-06-04 10:20:00,11.28,11.31,11.27,11.31,379971.405,6.9758,6.9944,6.9696,6.9944,379971.405
2008-06-04 10:30:00,11.31,11.32,11.29,11.3,296139.33,6.9944,7.0006,6.982,6.9882,296139.33
2008-06-04 10:40:00,11.3,11.34,11.29,11.33,269979.6825,6.9882,7.0129,6.982,7.0067,269979.6825
2008-06-04 10:50:00,11.33,11.37,11.32,11.36,351387.6975,7.0067,7.0315,7.0006,7.0253,351387.6975
2008-06-04 11:00:00,11.35,11.37,11.34,11.37,531778.1625,7.0191,7.0315,7.0129,7.0315,531778.1625
2008-06-04 11:10:00,11.36,11.37,11.36,11.36,60803.505,7.0253,7.0315,7.0253,7.0253,60803.505
2008-06-04 11:20:00,11.37,11.4,11.36,11.39,246446.1,7.0315,7.05,7.0253,7.0438,246446.1
2008-06-04 11:30:00,11.39,11.4,11.36,11.38,311996.7225,7.0438,7.05,7.0253,7.0377,311996.7225
2008-06-04 11:40:00,11.39,11.39,11.37,11.39,172209.2625,7.0438,7.0438,7.0315,7.0438,172209.2625
2008-06-04 11:50:00,11.39,11.41,11.38,11.41,135949.365,7.0438,7.0562,7.0377,7.0562,135949.365
2008-06-04 12:00:00,11.41,11.41,11.38,11.39,140999.49,7.0562,7.0562,7.0377,7.0438,140999.49
2008-06-04 12:10:00,11.38,11.41,11.38,11.4,213317.28,7.0377,7.0562,7.0377,7.05,213317.28
2008-06-04 12:20:00,11.41,11.42,11.4,11.4,118071.9225,7.0562,7.0624,7.05,7.05,118071.9225
2008-06-04 12:30:00,11.41,11.42,11.38,11.4,263414.52,7.0562,7.0624,7.0377,7.05,263414.52
2008-06-04 12:40:00,11.4,11.4,11.37,11.38,106254.63,7.05,7.05,7.0315,7.0377,106254.63
2008-06-04 12:50:00,11.38,11.39,11.36,11.37,155442.8475,7.0377,7.0438,7.0253,7.0315,155442.8475
2008-06-04 13:00:00,11.37,11.38,11.34,11.35,167361.1425,7.0315,7.0377,7.0129,7.0191,167361.1425
2008-06-04 13:10:00,11.35,11.38,11.34,11.38,154331.82,7.0191,7.0377,7.0129,7.0377,154331.82
2008-06-04 13:20:00,11.38,11.41,11.37,11.41,108678.69,7.0377,7.0562,7.0315,7.0562,108678.69
2008-06-04 13:30:00,11.41,11.42,11.4,11.42,176047.3575,7.0562,7.0624,7.05,7.0624,176047.3575
2008-06-04 13:40:00,11.41,11.44,11.41,11.44,184531.5675,7.0562,7.0748,7.0562,7.0748,184531.5675
2008-06-04 13:50:00,11.44,11.47,11.43,11.47,330581.1825,7.0748,7.0933,7.0686,7.0933,330581.1825
2008-06-04 14:00:00,11.47,11.47,11.45,11.46,310885.695,7.0933,7.0933,7.081,7.0871,310885.695
2008-06-04 14:10:00,11.45,11.46,11.43,11.44,981845.3025,7.081,7.0871,7.0686,7.0748,981845.3025
2008-06-04 14:20:00,11.45,11.45,11.44,11.44,181501.4925,7.081,7.081,7.0748,7.0748,181501.4925
2008-06-04 14:30:00,11.44,11.46,11.44,11.46,395222.7825,7.0748,7.0871,7.0748,7.0871,395222.7825
2008-06-04 14:40:00,11.45,11.47,11.43,11.43,790344.5625,7.081,7.0933,7.0686,7.0686,790344.5625
2008-06-04 14:50:00,11.44,11.45,11.41,11.44,771962.1075,7.0748,7.081,7.0562,7.0748,771962.1075
2008-06-04 15:00:00,11.43,11.47,11.42,11.46,707320.5075,7.0686,7.0933,7.0624,7.0871,707320.5075
2008-06-04 15:10:00,11.46,11.49,11.45,11.47,976694.175,7.0871,7.1057,7.081,7.0933,976694.175
2008-06-04 15:20:00,11.47,11.48,11.47,11.47,478953.855,7.0933,7.0995,7.0933,7.0933,478953.855
2008-06-04 15:30:00,11.47,11.49,11.47,11.47,1114764.5925,7.0933,7.1057,7.0933,7.0933,1114764.5925
2008-06-04 15:40:00,11.47,11.48,11.46,11.47,704694.4425,7.0933,7.0995,7.0871,7.0933,704694.4425
2008-06-04 15:50:00,11.47,11.48,11.47,11.47,1165164.84,7.0933,7.0995,7.0933,7.0933,1165164.84
2008-06-05 09:30:00,11.4,11.53,11.4,11.51,1115976.6225,7.05,7.1304,7.05,7.1181,1115976.6225
2008-06-05 09:40:00,11.51,11.53,11.49,11.52,629043.57,7.1181,7.1304,7.1057,7.1242,629043.57
2008-06-05 09:50:00,11.52,11.53,11.5,11.51,265232.565,7.1242,7.1304,7.1119,7.1181,265232.565
2008-06-05 10:00:00,11.52,11.59,11.51,11.59,826907.4675,7.1242,7.1675,7.1181,7.1675,826907.4675
2008-06-05 10:10:00,11.59,11.6,11.57,11.59,617933.295,7.1675,7.1737,7.1552,7.1675,617933.295
2008-06-05 10:20:00,11.59,11.62,11.57,11.61,409868.145,7.1675,7.1861,7.1552,7.1799,409868.145
2008-06-05 10:30:00,11.61,11.62,11.59,11.61,220690.4625,7.1799,7.1861,7.1675,7.1799,220690.4625
2008-06-05 10:40:00,11.61,11.64,11.6,11.64,414009.2475,7.1799,7.1985,7.1737,7.1985,414009.2475
2008-06-05 10:50:00,11.63,11.66,11.62,11.64,681261.8625,7.1923,7.2108,7.1861,7.1985,681261.8625
2008-06-05 11:00:00,11.64,11.65,11.62,11.62,137464.4025,7.1985,7.2046,7.1861,7.1861,137464.4025
2008-06-05 11:10:00,11.62,11.67,11.62,11.66,499457.3625,7.1861,7.217,7.1861,7.2108,499457.3625
2008-06-05 11:20:00,11.65,11.67,11.64,11.65,727116.9975,7.2046,7.217,7.1985,7.2046,727116.9975
2008-06-05 11:30:00,11.65,11.68,11.64,11.68,553796.7075,7.2046,7.2232,7.1985,7.2232,553796.7075
2008-06-05 11:40:00,11.68,11.73,11.68,11.73,386334.5625,7.2232,7.2541,7.2232,7.2541,386334.5625
2008-06-05 11:50:00,11.73,11.75,11.7,11.7,947605.455,7.2541,7.2665,7.2356,7.2356,947605.455
2008-06-05 12:00:00,11.7,11.74,11.7,11.74,494609.2425,7.2356,7.2603,7.2356,7.2603,494609.2425
2008-06-05 12:10:00,11.73,11.76,11.73,11.74,249678.18,7.2541,7.2727,7.2541,7.2603,249678.18
2008-06-05 12:20:00,11.75,11.79,11.74,11.78,595308.735,7.2665,7.2912,7.2603,7.285,595308.735
2008-06-05 12:30:00,11.78,11.81,11.77,11.81,427240.575,7.285,7.3036,7.2788,7.3036,427240.575
2008-06-05 12:40:00,11.81,11.82,11.79,11.79,804181.905,7.3036,7.3098,7.2912,7.2912,804181.905
2008-06-05 12:50:00,11.79,11.8,11.78,11.79,206348.1075,7.2912,7.2974,7.285,7.2912,206348.1075
2008-06-05 13:00:00,11.8,11.83,11.79,11.81,286140.0825,7.2974,7.316,7.2912,7.3036,286140.0825
2008-06-05 13:10:00,11.81,11.82,11.79,11.81,352094.715,7.3036,7.3098,7.2912,7.3036,352094.715
2008-06-05 13:20:00,11.81,11.82,11.79,11.81,420574.41,7.3036,7.3098,7.2912,7.3036,420574.41
2008-06-05 13:30:00,11.82,11.82,11.8,11.82,349468.65,7.3098,7.3098,7.2974,7.3098,349468.65
2008-06-05 13:40:00,11.82,11.83,11.81,11.83,471681.675,7.3098,7.316,7.3036,7.316,471681.675
2008-06-05 13:50:00,11.83,11.84,11.81,11.84,412999.2225,7.316,7.3221,7.3036,7.3221,412999.2225
2008-06-05 14:00:00,11.83,11.84,11.8,11.81,302502.4875,7.316,7.3221,7.2974,7.3036,302502.4875
2008-06-05 14:10:00,11.81,11.82,11.8,11.81,146150.6175,7.3036,7.3098,7.2974,7.3036,146150.6175
2008-06-05 14:20:00,11.82,11.82,11.74,11.77,631164.6225,7.3098,7.3098,7.2603,7.2788,631164.6225
2008-06-05 14:30:00,11.78,11.79,11.74,11.77,364720.0275,7.285,7.2912,7.2603,7.2788,364720.0275
2008-06-05 14:40:00,11.77,11.79,11.76,11.79,118172.925,7.2788,7.2912,7.2727,7.2912,118172.925
2008-06-05 14:50:00,11.78,11.79,11.76,11.78,408454.11,7.285,7.2912,7.2727,7.285,408454.11
2008-06-05 15:00:00,11.79,11.85,11.78,11.84,544807.485,7.2912,7.3283,7.285,7.3221,544807.485
2008-06-05 15:10:00,11.85,11.85,11.82,11.82,309774.6675,7.3283,7.3283,7.3098,7.3098,309774.6675
2008-06-05 15:20:00,11.82,11.83,11.79,11.8,540464.3775,7.3098,7.316,7.2912,7.2974,540464.3775
2008-06-05 15:30:00,11.8,11.8,11.77,11.77,887710.9725,7.2974,7.2974,7.2788,7.2788,887710.9725
2008-06-05 15:40:00,11.78,11.79,11.74,11.77,908012.475,7.285,7.2912,7.2603,7.2788,908012.475
2008-06-05 15:50:00,11.77,11.84,11.76,11.79,937707.21,7.2788,7.3221,7.2727,7.2912,937707.21
2008-06-06 09:30:00,11.59,11.65,11.54,11.58,1232937.5175,7.1675,7.2046,7.1366,7.1613,1232937.5175
2008-06-06 09:40:00,11.58,11.64,11.57,11.64,904073.3775,7.1613,7.1985,7.1552,7.1985,904073.3775
2008-06-06 09:50:00,11.63,11.66,11.62,11.63,650557.1025,7.1923,7.2108,7.1861,7.1923,650557.1025
2008-06-06 10:00:00,11.64,11.64,11.61,11.61,529657.11,7.1985,7.1985,7.1799,7.1799,529657.11
2008-06-06 10:10:00,11.61,11.64,11.61,11.63,332500.23,7.1799,7.1985,7.1799,7.1923,332500.23
2008-06-06 10:20:00,11.63,11.64,11.61,11.61,393000.7275,7.1923,7.1985,7.1799,7.1799,393000.7275
2008-06-06 10:30:00,11.62,11.62,11.58,11.58,266747.6025,7.1861,7.1861,7.1613,7.1613,266747.6025
2008-06-06 10:40:00,11.59,11.61,11.58,11.61,153220.7925,7.1675,7.1799,7.1613,7.1799,153220.7925
2008-06-06 10:50:00,11.61,11.61,11.6,11.6,118374.93,7.1799,7.1799,7.1737,7.1737,118374.93
2008-06-06 11:00:00,11.6,11.6,11.54,11.59,405727.0425,7.1737,7.1737,7.1366,7.1675,405727.0425
2008-06-06 11:10:00,11.58,11.6,11.55,11.59,664798.455,7.1613,7.1737,7.1428,7.1675,664798.455
2008-06-06 11:20:00,11.6,11.61,11.58,11.58,467136.5625,7.1737,7.1799,7.1613,7.1613,467136.5625
2008-06-06 11:30:00,11.58,11.63,11.58,11.62,728632.035,7.1613,7.1923,7.1613,7.1861,728632.035
2008-06-06 11:40:00,11.62,11.67,11.61,11.67,258768.405,7.1861,7.217,7.1799,7.217,258768.405
2008-06-06 11:50:00,11.67,11.67,11.62,11.62,318359.88,7.217,7.217,7.1861,7.1861,318359.88
2008-06-06 12:00:00,11.62,11.64,11.62,11.64,101305.5075,7.1861,7.1985,7.1861,7.1985,101305.5075
2008-06-06 12:10:00,11.64,11.66,11.63,11.64,294018.2775,7.1985,7.2108,7.1923,7.1985,294018.2775
2008-06-06 12:20:00,11.64,11.65,11.62,11.62,77973.93,7.1985,7.2046,7.1861,7.1861,77973.93
2008-06-06 12:30:00,11.62,11.66,11.62,11.65,104234.58,7.1861,7.2108,7.1861,7.2046,104234.58
2008-06-06 12:40:00,11.66,11.68,11.65,11.67,420978.42,7.2108,7.2232,7.2046,7.217,420978.42
2008-06-06 12:50:00,11.68,11.68,11.65,11.65,444916.0125,7.2232,7.2232,7.2046,7.2046,444916.0125
2008-06-06 13:00:00,11.66,11.66,11.63,11.63,165139.0875,7.2108,7.2108,7.1923,7.1923,165139.0875
2008-06-06 13:10:00,11.63,11.65,11.63,11.64,172815.2775,7.1923,7.2046,7.1923,7.1985,172815.2775
2008-06-06 13:20:00,11.63,11.66,11.63,11.65,137969.415,7.1923,7.2108,7.1923,7.2046,137969.415
2008-06-06 13:30:00,11.66,11.66,11.59,11.6,638436.8025,7.2108,7.2108,7.1675,7.1737,638436.8025
2008-06-06 13:40:00,11.6,11.63,11.59,11.62,411686.19,7.1737,7.1923,7.1675,7.1861,411686.19
2008-06-06 13:50:00,11.61,11.62,11.6,11.62,131505.255,7.1799,7.1861,7.1737,7.1861,131505.255
2008-06-06 14:00:00,11.61,11.62,11.52,11.52,383910.5025,7.1799,7.1861,7.1242,7.1242,383910.5025
2008-06-06 14:10:00,11.52,11.57,11.51,11.53,713683.665,7.1242,7.1552,7.1181,7.1304,713683.665
2008-06-06 14:20:00,11.52,11.55,11.52,11.54,158169.915,7.1242,7.1428,7.1242,7.1366,158169.915
2008-06-06 14:30:00,11.55,11.55,11.53,11.55,286342.0875,7.1428,7.1428,7.1304,7.1428,286342.0875
2008-06-06 14:40:00,11.55,11.56,11.54,11.55,246547.1025,7.1428,7.149,7.1366,7.1428,246547.1025
2008-06-06 14:50:00,11.56,11.56,11.49,11.53,314420.7825,7.149,7.149,7.1057,7.1304,314420.7825
2008-06-06 15:00:00,11.53,11.61,11.52,11.59,546726.5325,7.1304,7.1799,7.1242,7.1675,546726.5325
2008-06-06 15:10:00,11.6,11.63,11.59,11.61,345024.54,7.1737,7.1923,7.1675,7.1799,345024.54
2008-06-06 15:20:00,11.61,11.61,11.56,11.57,675302.715,7.1799,7.1799,7.149,7.1552,675302.715
2008-06-06 15:30:00,11.57,11.59,11.55,11.55,493094.205,7.1552,7.1675,7.1428,7.1428,493094.205
2008-06-06 15:40:00,11.55,11.58,11.53,11.57,983764.35,7.1428,7.1613,7.1304,7.1552,983764.35
2008-06-06 15:50:00,11.57,11.58,11.48,11.48,1171123.9875,7.1552,7.1613,7.0995,7.0995,1171123.9875
2008-06-09 09:30:00,11.34,11.37,11.25,11.3,812868.12,7.0129,7.0315,6.9573,6.9882,812868.12
2008-06-09 09:40:00,11.3,11.3,11.23,11.26,794889.675,6.9882,6.9882,6.9449,6.9635,794889.675
2008-06-09 09:50:00,11.26,11.33,11.25,11.32,703280.4075,6.9635,7.0067,6.9573,7.0006,703280.4075
2008-06-09 10:00:00,11.33,11.36,11.3,11.32,452087.19,7.0067,7.0253,6.9882,7.0006,452087.19
2008-06-09 10:10:00,11.31,11.35,11.3,11.33,560765.88,6.9944,7.0191,6.9882,7.0067,560765.88
2008-06-09 10:20:00,11.33,11.34,11.29,11.29,442087.9425,7.0067,7.0129,6.982,6.982,442087.9425
2008-06-09 10:30:00,11.29,11.3,11.24,11.25,669040.56,6.982,6.9882,6.9511,6.9573,669040.56
2008-06-09 10:40:00,11.24,11.24,11.16,11.16,706007.475,6.9511,6.9511,6.9016,6.9016,706007.475
2008-06-09 10:50:00,11.16,11.22,11.16,11.2,413201.2275,6.9016,6.9387,6.9016,6.9263,413201.2275
2008-06-09 11:00:00,11.19,11.23,11.18,11.18,297957.375,6.9202,6.9449,6.914,6.914,297957.375
2008-06-09 11:10:00,11.18,11.21,11.17,11.19,244628.055,6.914,6.9325,6.9078,6.9202,244628.055
2008-06-09 11:20:00,11.19,11.24,11.17,11.24,272403.7425,6.9202,6.9511,6.9078,6.9511,272403.7425
2008-06-09 11:30:00,11.24,11.24,11.22,11.23,182915.5275,6.9511,6.9511,6.9387,6.9449,182915.5275
2008-06-09 11:40:00,11.23,11.24,11.22,11.23,165947.1075,6.9449,6.9511,6.9387,6.9449,165947.1075
2008-06-09 11:50:00,11.22,11.24,11.2,11.2,97265.4075,6.9387,6.9511,6.9263,6.9263,97265.4075
2008-06-09 12:00:00,11.2,11.21,11.17,11.2,187561.6425,6.9263,6.9325,6.9078,6.9263,187561.6425
2008-06-09 12:10:00,11.2,11.23,11.19,11.21,95043.3525,6.9263,6.9449,6.9202,6.9325,95043.3525
2008-06-09 12:20:00,11.22,11.23,11.19,11.21,187561.6425,6.9387,6.9449,6.9202,6.9325,187561.6425
2008-06-09 12:30:00,11.22,11.23,11.21,11.22,116152.875,6.9387,6.9449,6.9325,6.9387,116152.875
2008-06-09 12:40:00,11.22,11.24,11.22,11.23,121304.0025,6.9387,6.9511,6.9387,6.9449,121304.0025
2008-06-09 12:50:00,11.23,11.25,11.23,11.24,238668.9075,6.9449,6.9573,6.9449,6.9511,238668.9075
2008-06-09 13:00:00,11.24,11.24,11.18,11.19,392495.715,6.9511,6.9511,6.914,6.9202,392495.715
2008-06-09 13:10:00,11.19,11.21,11.16,11.16,258364.395,6.9202,6.9325,6.9016,6.9016,258364.395
2008-06-09 13:20:00,11.16,11.17,11.13,11.15,287049.105,6.9016,6.9078,6.8831,6.8954,287049.105
2008-06-09 13:30:00,11.15,11.16,11.14,11.16,139282.4475,6.8954,6.9016,6.8892,6.9016,139282.4475
2008-06-09 13:40:00,11.16,11.16,11.13,11.13,171401.2425,6.9016,6.9016,6.8831,6.8831,171401.2425
2008-06-09 13:50:00,11.13,11.13,11.09,11.1,236850.8625,6.8831,6.8831,6.8583,6.8645,236850.8625
2008-06-09 14:00:00,11.1,11.1,11.04,11.05,354518.775,6.8645,6.8645,6.8274,6.8336,354518.775
2008-06-09 14:10:00,11.05,11.1,11.02,11.06,567028.035,6.8336,6.8645,6.815,6.8398,567028.035
2008-06-09 14:20:00,11.06,11.1,11.05,11.09,315935.82,6.8398,6.8645,6.8336,6.8583,315935.82
2008-06-09 14:30:00,11.09,11.11,11.07,11.09,305936.5725,6.8583,6.8707,6.8459,6.8583,305936.5725
2008-06-09 14:40:00,11.09,11.12,11.07,11.11,325228.05,6.8583,6.8769,6.8459,6.8707,325228.05
2008-06-09 14:50:00,11.12,11.12,11.06,11.08,360073.9125,6.8769,6.8769,6.8398,6.8521,360073.9125
2008-06-09 15:00:00,11.07,11.08,11.03,11.06,254122.29,6.8459,6.8521,6.8212,6.8398,254122.29
2008-06-09 15:10:00,11.06,11.1,11.06,11.09,246244.095,6.8398,6.8645,6.8398,6.8583,246244.095
2008-06-09 15:20:00,11.09,11.12,11.07,11.09,303209.505,6.8583,6.8769,6.8459,6.8583,303209.505
2008-06-09 15:30:00,11.08,11.17,11.08,11.14,614701.215,6.8521,6.9078,6.8521,6.8892,614701.215
2008-06-09 15:40:00,11.13,11.15,11.12,11.14,700351.335,6.8831,6.8954,6.8769,6.8892,700351.335
2008-06-09 15:50:00,11.13,11.16,11.13,11.15,929425.005,6.8831,6.9016,6.8831,6.8954,929425.005
2008-06-10 09:30:00,10.98,10.98,10.82,10.83,557432.7975,6.7903,6.7903,6.6913,6.6975,557432.7975
2008-06-10 09:40:00,10.83,10.85,10.8,10.82,498043.3275,6.6975,6.7099,6.679,6.6913,498043.3275
2008-06-10 09:50:00,10.82,10.87,10.82,10.83,399666.8925,6.6913,6.7223,6.6913,6.6975,399666.8925
2008-06-10 10:00:00,10.83,10.87,10.8,10.86,365225.04,6.6975,6.7223,6.679,6.7161,365225.04
2008-06-10 10:10:00,10.87,10.93,10.86,10.91,293816.2725,6.7223,6.7594,6.7161,6.747,293816.2725
2008-06-10 10:20:00,10.92,10.92,10.84,10.87,378759.375,6.7532,6.7532,6.7037,6.7223,378759.375
2008-06-10 10:30:00,10.87,10.88,10.83,10.85,263717.5275,6.7223,6.7284,6.6975,6.7099,263717.5275
2008-06-10 10:40:00,10.85,10.86,10.82,10.84,317248.8525,6.7099,6.7161,6.6913,6.7037,317248.8525
2008-06-10 10:50:00,10.83,10.84,10.79,10.79,405525.0375,6.6975,6.7037,6.6728,6.6728,405525.0375
2008-06-10 11:00:00,10.79,10.83,10.77,10.78,516425.7825,6.6728,6.6975,6.6604,6.6666,516425.7825
2008-06-10 11:10:00,10.78,10.79,10.75,10.77,717319.755,6.6666,6.6728,6.6481,6.6604,717319.755
2008-06-10 11:20:00,10.77,10.79,10.75,10.78,395727.795,6.6604,6.6728,6.6481,6.6666,395727.795
2008-06-10 11:30:00,10.78,10.78,10.74,10.75,303815.52,6.6666,6.6666,6.6419,6.6481,303815.52
2008-06-10 11:40:00,10.74,10.8,10.74,10.8,526021.02,6.6419,6.679,6.6419,6.679,526021.02
2008-06-10 11:50:00,10.79,10.81,10.77,10.81,163725.0525,6.6728,6.6852,6.6604,6.6852,163725.0525
2008-06-10 12:00:00,10.81,10.84,10.79,10.82,416231.3025,6.6852,6.7037,6.6728,6.6913,416231.3025
2008-06-10 12:10:00,10.83,10.85,10.82,10.85,261697.4775,6.6975,6.7099,6.6913,6.7099,261697.4775
2008-06-10 12:20:00,10.85,10.86,10.84,10.85,147463.65,6.7099,6.7161,6.7037,6.7099,147463.65
2008-06-10 12:30:00,10.84,10.88,10.83,10.85,335833.3125,6.7037,6.7284,6.6975,6.7099,335833.3125
2008-06-10 12:40:00,10.85,10.86,10.82,10.83,154028.8125,6.7099,6.7161,6.6913,6.6975,154028.8125
2008-06-10 12:50:00,10.83,10.84,10.82,10.83,117869.9175,6.6975,6.7037,6.6913,6.6975,117869.9175
2008-06-10 13:00:00,10.83,10.83,10.79,10.82,228366.6525,6.6975,6.6975,6.6728,6.6913,228366.6525
2008-06-10 13:10:00,10.82,10.88,10.81,10.87,468348.5925,6.6913,6.7284,6.6852,6.7223,468348.5925
2008-06-10 13:20:00,10.88,10.9,10.87,10.88,289170.1575,6.7284,6.7408,6.7223,6.7284,289170.1575
2008-06-10 13:30:00,10.88,10.9,10.86,10.86,393303.735,6.7284,6.7408,6.7161,6.7161,393303.735
2008-06-10 13:40:00,10.87,10.87,10.84,10.85,170492.22,6.7223,6.7223,6.7037,6.7099,170492.22
2008-06-10 13:50:00,10.85,10.9,10.83,10.87,453097.215,6.7099,6.7408,6.6975,6.7223,453097.215
2008-06-10 14:00:00,10.87,10.87,10.84,10.87,253112.265,6.7223,6.7223,6.7037,6.7223,253112.265
2008-06-10 14:10:00,10.86,10.87,10.84,10.85,198065.9025,6.7161,6.7223,6.7037,6.7099,198065.9025
2008-06-10 14:20:00,10.85,10.87,10.82,10.83,336035.3175,6.7099,6.7223,6.6913,6.6975,336035.3175
2008-06-10 14:30:00,10.83,10.85,10.82,10.84,193621.7925,6.6975,6.7099,6.6913,6.7037,193621.7925
2008-06-10 14:40:00,10.84,10.87,10.83,10.86,204833.07,6.7037,6.7223,6.6975,6.7161,204833.07
2008-06-10 14:50:00,10.87,10.87,10.83,10.84,204631.065,6.7223,6.7223,6.6975,6.7037,204631.065
2008-06-10 15:00:00,10.84,10.86,10.83,10.86,178976.43,6.7037,6.7161,6.6975,6.7161,178976.43
2008-06-10 15:10:00,10.86,10.88,10.85,10.87,193419.7875,6.7161,6.7284,6.7099,6.7223,193419.7875
2008-06-10 15:20:00,10.88,10.91,10.87,10.88,252001.2375,6.7284,6.747,6.7223,6.7284,252001.2375
2008-06-10 15:30:00,10.88,10.9,10.86,10.87,255738.33,6.7284,6.7408,6.7161,6.7223,255738.33
2008-06-10 15:40:00,10.87,10.89,10.83,10.89,555008.7375,6.7223,6.7346,6.6975,6.7346,555008.7375
2008-06-10 15:50:00,10.89,10.89,10.83,10.84,601570.89,6.7346,6.7346,6.6975,6.7037,601570.89
2008-06-11 09:30:00,10.95,11.17,10.95,11.12,585814.5,6.7717,6.9078,6.7717,6.8769,585814.5
2008-06-11 09:40:00,11.12,11.14,11.04,11.08,486933.0525,6.8769,6.8892,6.8274,6.8521,486933.0525
2008-06-11 09:50:00,11.07,11.07,11.04,11.04,338661.3825,6.8459,6.8459,6.8274,6.8274,338661.3825
2008-06-11 10:00:00,11.04,11.05,10.97,10.99,596116.755,6.8274,6.8336,6.7841,6.7965,596116.755
2008-06-11 10:10:00,11.0,11.0,10.95,10.95,327046.095,6.8027,6.8027,6.7717,6.7717,327046.095
2008-06-11 10:20:00,10.95,10.96,10.92,10.92,392091.705,6.7717,6.7779,6.7532,6.7532,392091.705
2008-06-11 10:30:00,10.92,10.97,10.92,10.93,547837.56,6.7532,6.7841,6.7532,6.7594,547837.56
2008-06-11 10:40:00,10.94,10.94,10.91,10.94,393303.735,6.7656,6.7656,6.747,6.7656,393303.735
2008-06-11 10:50:00,10.93,10.99,10.92,10.98,465116.5125,6.7594,6.7965,6.7532,6.7903,465116.5125
2008-06-11 11:00:00,10.99,11.0,10.97,10.99,528950.0925,6.7965,6.8027,6.7841,6.7965,528950.0925
2008-06-11 11:10:00,10.99,11.04,10.98,11.03,1777846.005,6.7965,6.8274,6.7903,6.8212,1777846.005
2008-06-11 11:20:00,11.03,11.03,10.96,10.97,470974.6575,6.8212,6.8212,6.7779,6.7841,470974.6575
2008-06-11 11:30:00,10.98,11.02,10.97,10.97,573997.2075,6.7903,6.815,6.7841,6.7841,573997.2075
2008-06-11 11:40:00,10.97,11.01,10.96,10.99,386940.5775,6.7841,6.8088,6.7779,6.7965,386940.5775
2008-06-11 11:50:00,10.99,11.02,10.98,11.01,435421.7775,6.7965,6.815,6.7903,6.8088,435421.7775
2008-06-11 12:00:00,11.02,11.03,11.0,11.02,269070.66,6.815,6.8212,6.8027,6.815,269070.66
2008-06-11 12:10:00,11.01,11.02,10.99,11.0,310885.695,6.8088,6.815,6.7965,6.8027,310885.695
2008-06-11 12:20:00,11.0,11.01,10.97,11.0,620357.355,6.8027,6.8088,6.7841,6.8027,620357.355
2008-06-11 12:30:00,11.0,11.02,10.99,11.0,217256.3775,6.8027,6.815,6.7965,6.8027,217256.3775
2008-06-11 12:40:00,11.01,11.02,10.98,11.01,443804.985,6.8088,6.815,6.7903,6.8088,443804.985
2008-06-11 12:50:00,11.0,11.01,10.98,11.0,310784.6925,6.8027,6.8088,6.7903,6.8027,310784.6925
2008-06-11 13:00:00,11.0,11.01,10.98,10.99,231295.725,6.8027,6.8088,6.7903,6.7965,231295.725
2008-06-11 13:10:00,10.99,11.0,10.98,10.98,287150.1075,6.7965,6.8027,6.7903,6.7903,287150.1075
2008-06-11 13:20:00,10.99,11.0,10.98,11.0,288059.13,6.7965,6.8027,6.7903,6.8027,288059.13
2008-06-11 13:30:00,10.99,11.01,10.98,11.0,517536.81,6.7965,6.8088,6.7903,6.8027,517536.81
2008-06-11 13:40:00,10.99,11.0,10.94,10.96,403302.9825,6.7965,6.8027,6.7656,6.7779,403302.9825
2008-06-11 13:50:00,10.95,10.96,10.93,10.96,440976.915,6.7717,6.7779,6.7594,6.7779,440976.915
2008-06-11 14:00:00,10.96,11.0,10.93,10.99,547029.54,6.7779,6.8027,6.7594,6.7965,547029.54
2008-06-11 14:10:00,10.99,11.0,10.97,11.0,525819.015,6.7965,6.8027,6.7841,6.8027,525819.015
2008-06-11 14:20:00,11.0,11.01,10.95,10.96,574199.2125,6.8027,6.8088,6.7717,6.7779,574199.2125
2008-06-11 14:30:00,10.96,10.97,10.93,10.95,530162.1225,6.7779,6.7841,6.7594,6.7717,530162.1225
2008-06-11 14:40:00,10.95,10.96,10.94,10.95,293715.27,6.7717,6.7779,6.7656,6.7717,293715.27
2008-06-11 14:50:00,10.95,10.95,10.93,10.93,227861.64,6.7717,6.7717,6.7594,6.7594,227861.64
2008-06-11 15:00:00,10.94,10.96,10.93,10.96,465924.5325,6.7656,6.7779,6.7594,6.7779,465924.5325
2008-06-11 15:10:00,10.96,10.97,10.94,10.95,643284.9225,6.7779,6.7841,6.7656,6.7717,643284.9225
2008-06-11 15:20:00,10.94,10.95,10.89,10.92,688332.0375,6.7656,6.7717,6.7346,6.7532,688332.0375
2008-06-11 15:30:00,10.92,10.93,10.84,10.85,937101.195,6.7532,6.7594,6.7037,6.7099,937101.195
2008-06-11 15:40:00,10.84,10.85,10.8,10.84,1663915.185,6.7037,6.7099,6.679,6.7037,1663915.185
2008-06-11 15:50:00,10.83,10.85,10.79,10.81,1323233.7525,6.6975,6.7099,6.6728,6.6852,1323233.7525
2008-06-12 09:30:00,10.93,11.04,10.85,10.96,490468.14,6.7594,6.8274,6.7099,6.7779,490468.14
2008-06-12 09:40:00,10.96,11.05,10.95,11.05,735399.2025,6.7779,6.8336,6.7717,6.8336,735399.2025
2008-06-12 09:50:00,11.04,11.1,11.04,11.1,428553.6075,6.8274,6.8645,6.8274,6.8645,428553.6075
2008-06-12 10:00:00,11.09,11.12,11.05,11.07,337146.345,6.8583,6.8769,6.8336,6.8459,337146.345
2008-06-12 10:10:00,11.06,11.07,11.04,11.04,133020.2925,6.8398,6.8459,6.8274,6.8274,133020.2925
2008-06-12 10:20:00,11.04,11.06,11.04,11.05,283413.015,6.8274,6.8398,6.8274,6.8336,283413.015
2008-06-12 10:30:00,11.04,11.06,11.02,11.04,249274.17,6.8274,6.8398,6.815,6.8274,249274.17
2008-06-12 10:40:00,11.04,11.07,11.03,11.05,317147.85,6.8274,6.8459,6.8212,6.8336,317147.85
2008-06-12 10:50:00,11.04,11.07,11.03,11.07,165240.09,6.8274,6.8459,6.8212,6.8459,165240.09
2008-06-12 11:00:00,11.07,11.09,11.06,11.06,173320.29,6.8459,6.8583,6.8398,6.8398,173320.29
2008-06-12 11:10:00,11.07,11.08,11.05,11.06,193116.78,6.8459,6.8521,6.8336,6.8398,193116.78
2008-06-12 11:20:00,11.07,11.09,11.05,11.06,141201.495,6.8459,6.8583,6.8336,6.8398,141201.495
2008-06-12 11:30:00,11.05,11.08,11.05,11.07,160795.98,6.8336,6.8521,6.8336,6.8459,160795.98
2008-06-12 11:40:00,11.07,11.07,11.03,11.04,194934.825,6.8459,6.8459,6.8212,6.8274,194934.825
2008-06-12 11:50:00,11.04,11.05,11.02,11.05,150695.73,6.8274,6.8336,6.815,6.8336,150695.73
2008-06-12 12:00:00,11.05,11.08,11.04,11.07,370780.1775,6.8336,6.8521,6.8274,6.8459,370780.1775
2008-06-12 12:10:00,11.08,11.09,11.05,11.07,959422.7475,6.8521,6.8583,6.8336,6.8459,959422.7475
2008-06-12 12:20:00,11.07,11.1,11.06,11.08,778628.2725,6.8459,6.8645,6.8398,6.8521,778628.2725
2008-06-12 12:30:00,11.07,11.11,11.07,11.1,284221.035,6.8459,6.8707,6.8459,6.8645,284221.035
2008-06-12 12:40:00,11.1,11.12,11.08,11.09,229982.6925,6.8645,6.8769,6.8521,6.8583,229982.6925
2008-06-12 12:50:00,11.09,11.1,11.07,11.08,274625.7975,6.8583,6.8645,6.8459,6.8521,274625.7975
2008-06-12 13:00:00,11.09,11.1,11.06,11.07,330884.19,6.8583,6.8645,6.8398,6.8459,330884.19
2008-06-12 13:10:00,11.06,11.09,11.05,11.06,588642.57,6.8398,6.8583,6.8336,6.8398,588642.57
2008-06-12 13:20:00,11.06,11.09,11.06,11.08,100598.49,6.8398,6.8583,6.8398,6.8521,100598.49
2008-06-12 13:30:00,11.09,11.09,11.05,11.07,200994.975,6.8583,6.8583,6.8336,6.8459,200994.975
2008-06-12 13:40:00,11.06,11.07,11.04,11.04,270282.69,6.8398,6.8459,6.8274,6.8274,270282.69
2008-06-12 13:50:00,11.04,11.06,11.03,11.04,405929.0475,6.8274,6.8398,6.8212,6.8274,405929.0475
2008-06-12 14:00:00,11.04,11.06,11.01,11.05,579956.355,6.8274,6.8398,6.8088,6.8336,579956.355
2008-06-12 14:10:00,11.04,11.07,11.02,11.05,218670.4125,6.8274,6.8459,6.815,6.8336,218670.4125
2008-06-12 14:20:00,11.05,11.06,11.01,11.01,108274.68,6.8336,6.8398,6.8088,6.8088,108274.68
2008-06-12 14:30:00,11.01,11.04,10.99,10.99,160795.98,6.8088,6.8274,6.7965,6.7965,160795.98
2008-06-12 14:40:00,10.99,11.03,10.99,10.99,383506.4925,6.7965,6.8212,6.7965,6.7965,383506.4925
2008-06-12 14:50:00,11.0,11.03,10.99,11.02,325733.0625,6.8027,6.8212,6.7965,6.815,325733.0625
2008-06-12 15:00:00,11.03,11.05,11.0,11.04,566927.0325,6.8212,6.8336,6.8027,6.8274,566927.0325
2008-06-12 15:10:00,11.04,11.04,10.96,10.96,401484.9375,6.8274,6.8274,6.7779,6.7779,401484.9375
2008-06-12 15:20:00,10.96,10.97,10.94,10.95,343509.5025,6.7779,6.7841,6.7656,6.7717,343509.5025
2008-06-12 15:30:00,10.94,10.98,10.92,10.96,1497261.06,6.7656,6.7903,6.7532,6.7779,1497261.06
2008-06-12 15:40:00,10.96,10.97,10.92,10.96,839936.79,6.7779,6.7841,6.7532,6.7779,839936.79
2008-06-12 15:50:00,10.97,10.97,10.94,10.96,987703.4475,6.7841,6.7841,6.7656,6.7779,987703.4475
2008-06-13 09:30:00,10.93,11.02,10.93,11.0,318763.89,6.7594,6.815,6.7594,6.8027,318763.89
2008-06-13 09:40:00,11.0,11.02,10.97,11.02,237456.8775,6.8027,6.815,6.7841,6.815,237456.8775
2008-06-13 09:50:00,11.02,11.09,11.01,11.06,518243.8275,6.815,6.8583,6.8088,6.8398,518243.8275
2008-06-13 10:00:00,11.06,11.16,11.05,11.11,656314.245,6.8398,6.9016,6.8336,6.8707,656314.245
2008-06-13 10:10:00,11.1,11.25,11.1,11.24,837916.74,6.8645,6.9573,6.8645,6.9511,837916.74
2008-06-13 10:20:00,11.24,11.24,11.18,11.23,814484.16,6.9511,6.9511,6.914,6.9449,814484.16
2008-06-13 10:30:00,11.23,11.23,11.15,11.17,310683.69,6.9449,6.9449,6.8954,6.9078,310683.69
2008-06-13 10:40:00,11.17,11.17,11.12,11.13,542383.425,6.9078,6.9078,6.8769,6.8831,542383.425
2008-06-13 10:50:00,11.13,11.14,11.06,11.12,385425.54,6.8831,6.8892,6.8398,6.8769,385425.54
2008-06-13 11:00:00,11.12,11.13,11.11,11.11,249476.175,6.8769,6.8831,6.8707,6.8707,249476.175
2008-06-13 11:10:00,11.11,11.14,11.11,11.14,293109.255,6.8707,6.8892,6.8707,6.8892,293109.255
2008-06-13 11:20:00,11.14,11.15,11.12,11.13,161502.9975,6.8892,6.8954,6.8769,6.8831,161502.9975
2008-06-13 11:30:00,11.13,11.15,11.12,11.14,128576.1825,6.8831,6.8954,6.8769,6.8892,128576.1825
2008-06-13 11:40:00,11.15,11.17,11.12,11.12,201701.9925,6.8954,6.9078,6.8769,6.8769,201701.9925
2008-06-13 11:50:00,11.12,11.15,11.12,11.13,103325.5575,6.8769,6.8954,6.8769,6.8831,103325.5575
2008-06-13 12:00:00,11.13,11.14,11.11,11.13,284827.05,6.8831,6.8892,6.8707,6.8831,284827.05
2008-06-13 12:10:00,11.12,11.14,11.11,11.14,144635.58,6.8769,6.8892,6.8707,6.8892,144635.58
2008-06-13 12:20:00,11.13,11.14,11.13,11.13,55248.3675,6.8831,6.8892,6.8831,6.8831,55248.3675
2008-06-13 12:30:00,11.13,11.14,11.1,11.1,191197.7325,6.8831,6.8892,6.8645,6.8645,191197.7325
2008-06-13 12:40:00,11.1,11.1,11.07,11.08,109688.715,6.8645,6.8645,6.8459,6.8521,109688.715
2008-06-13 12:50:00,11.08,11.09,11.07,11.07,88175.1825,6.8521,6.8583,6.8459,6.8459,88175.1825
2008-06-13 13:00:00,11.07,11.1,11.06,11.06,345832.56,6.8459,6.8645,6.8398,6.8398,345832.56
2008-06-13 13:10:00,11.06,11.11,11.06,11.1,360780.93,6.8398,6.8707,6.8398,6.8645,360780.93
2008-06-13 13:20:00,11.1,11.12,11.09,11.1,128374.1775,6.8645,6.8769,6.8583,6.8645,128374.1775
2008-06-13 13:30:00,11.09,11.09,11.04,11.05,503699.4675,6.8583,6.8583,6.8274,6.8336,503699.4675
2008-06-13 13:40:00,11.05,11.08,11.04,11.08,294927.3,6.8336,6.8521,6.8274,6.8521,294927.3
2008-06-13 13:50:00,11.08,11.08,11.06,11.08,116253.8775,6.8521,6.8521,6.8398,6.8521,116253.8775
2008-06-13 14:00:00,11.07,11.09,11.07,11.07,129384.2025,6.8459,6.8583,6.8459,6.8459,129384.2025
2008-06-13 14:10:00,11.08,11.12,11.07,11.11,219680.4375,6.8521,6.8769,6.8459,6.8707,219680.4375
2008-06-13 14:20:00,11.11,11.14,11.09,11.11,597833.7975,6.8707,6.8892,6.8583,6.8707,597833.7975
2008-06-13 14:30:00,11.11,11.13,11.11,11.12,114637.8375,6.8707,6.8831,6.8707,6.8769,114637.8375
2008-06-13 14:40:00,11.11,11.14,11.11,11.14,168674.175,6.8707,6.8892,6.8707,6.8892,168674.175
2008-06-13 14:50:00,11.13,11.14,11.11,11.14,107668.665,6.8831,6.8892,6.8707,6.8892,107668.665
2008-06-13 15:00:00,11.13,11.14,11.13,11.13,59995.485,6.8831,6.8892,6.8831,6.8831,59995.485
2008-06-13 15:10:00,11.13,11.14,11.1,11.12,176451.3675,6.8831,6.8892,6.8645,6.8769,176451.3675
2008-06-13 15:20:00,11.13,11.13,11.1,11.1,182208.51,6.8831,6.8831,6.8645,6.8645,182208.51
2008-06-13 15:30:00,11.11,11.12,11.08,11.12,366538.0725,6.8707,6.8769,6.8521,6.8769,366538.0725
2008-06-13 15:40:00,11.12,11.14,11.09,11.13,533495.205,6.8769,6.8892,6.8583,6.8831,533495.205
2008-06-13 15:50:00,11.14,11.14,11.11,11.14,786708.4725,6.8892,6.8892,6.8707,6.8892,786708.4725
2008-06-16 09:30:00,11.0,11.11,10.99,11.08,370376.1675,6.8027,6.8707,6.7965,6.8521,370376.1675
2008-06-16 09:40:00,11.09,11.11,11.02,11.05,349064.64,6.8583,6.8707,6.815,6.8336,349064.64
2008-06-16 09:50:00,11.05,11.11,11.05,11.08,95144.355,6.8336,6.8707,6.8336,6.8521,95144.355
2008-06-16 10:00:00,11.09,11.12,11.06,11.11,184329.5625,6.8583,6.8769,6.8398,6.8707,184329.5625
2008-06-16 10:10:00,11.11,11.12,11.09,11.12,171401.2425,6.8707,6.8769,6.8583,6.8769,171401.2425
2008-06-16 10:20:00,11.11,11.15,11.11,11.12,299371.41,6.8707,6.8954,6.8707,6.8769,299371.41
2008-06-16 10:30:00,11.13,11.13,11.09,11.1,139383.45,6.8831,6.8831,6.8583,6.8645,139383.45
2008-06-16 10:40:00,11.1,11.13,11.09,11.12,231598.7325,6.8645,6.8831,6.8583,6.8769,231598.7325
2008-06-16 10:50:00,11.13,11.15,11.12,11.12,442794.96,6.8831,6.8954,6.8769,6.8769,442794.96
2008-06-16 11:00:00,11.13,11.13,11.1,11.12,248567.1525,6.8831,6.8831,6.8645,6.8769,248567.1525
2008-06-16 11:10:00,11.12,11.12,11.08,11.08,135747.36,6.8769,6.8769,6.8521,6.8521,135747.36
2008-06-16 11:20:00,11.09,11.09,11.07,11.08,102719.5425,6.8583,6.8583,6.8459,6.8521,102719.5425
2008-06-16 11:30:00,11.08,11.11,11.08,11.11,143726.5575,6.8521,6.8707,6.8521,6.8707,143726.5575
2008-06-16 11:40:00,11.1,11.12,11.09,11.11,249173.1675,6.8645,6.8769,6.8583,6.8707,249173.1675
2008-06-16 11:50:00,11.12,11.12,11.1,11.11,128172.1725,6.8769,6.8769,6.8645,6.8707,128172.1725
2008-06-16 12:00:00,11.11,11.11,11.08,11.09,134737.335,6.8707,6.8707,6.8521,6.8583,134737.335
2008-06-16 12:10:00,11.09,11.1,11.08,11.1,90094.23,6.8583,6.8645,6.8521,6.8645,90094.23
2008-06-16 12:20:00,11.09,11.13,11.09,11.12,144736.5825,6.8583,6.8831,6.8583,6.8769,144736.5825
2008-06-16 12:30:00,11.13,11.15,11.12,11.13,303512.5125,6.8831,6.8954,6.8769,6.8831,303512.5125
2008-06-16 12:40:00,11.13,11.13,11.11,11.12,92417.2875,6.8831,6.8831,6.8707,6.8769,92417.2875
2008-06-16 12:50:00,11.13,11.14,11.12,11.12,116556.885,6.8831,6.8892,6.8769,6.8769,116556.885
2008-06-16 13:00:00,11.13,11.14,11.1,11.1,139484.4525,6.8831,6.8892,6.8645,6.8645,139484.4525
2008-06-16 13:10:00,11.11,11.13,11.09,11.13,199782.945,6.8707,6.8831,6.8583,6.8831,199782.945
2008-06-16 13:20:00,11.13,11.14,11.11,11.14,109082.7,6.8831,6.8892,6.8707,6.8892,109082.7
2008-06-16 13:30:00,11.14,11.17,11.13,11.16,256950.36,6.8892,6.9078,6.8831,6.9016,256950.36
2008-06-16 13:40:00,11.16,11.21,11.16,11.21,348862.635,6.9016,6.9325,6.9016,6.9325,348862.635
2008-06-16 13:50:00,11.21,11.21,11.19,11.2,101608.515,6.9325,6.9325,6.9202,6.9263,101608.515
2008-06-16 14:00:00,11.19,11.22,11.18,11.18,286645.095,6.9202,6.9387,6.914,6.914,286645.095
2008-06-16 14:10:00,11.18,11.2,11.17,11.19,168876.18,6.914,6.9263,6.9078,6.9202,168876.18
2008-06-16 14:20:00,11.18,11.2,11.17,11.19,108577.6875,6.914,6.9263,6.9078,6.9202,108577.6875
2008-06-16 14:30:00,11.19,11.19,11.18,11.19,80296.9875,6.9202,6.9202,6.914,6.9202,80296.9875
2008-06-16 14:40:00,11.19,11.19,11.18,11.19,110799.7425,6.9202,6.9202,6.914,6.9202,110799.7425
2008-06-16 14:50:00,11.19,11.2,11.18,11.2,77771.925,6.9202,6.9263,6.914,6.9263,77771.925
2008-06-16 15:00:00,11.2,11.2,11.17,11.19,146049.615,6.9263,6.9263,6.9078,6.9202,146049.615
2008-06-16 15:10:00,11.19,11.19,11.17,11.18,233416.7775,6.9202,6.9202,6.9078,6.914,233416.7775
2008-06-16 15:20:00,11.17,11.18,11.17,11.18,78478.9425,6.9078,6.914,6.9078,6.914,78478.9425
2008-06-16 15:30:00,11.17,11.19,11.13,11.13,467944.5825,6.9078,6.9202,6.8831,6.8831,467944.5825
2008-06-16 15:40:00,11.14,11.17,11.13,11.16,373507.245,6.8892,6.9078,6.8831,6.9016,373507.245
2008-06-16 15:50:00,11.16,11.19,11.15,11.18,873166.6125,6.9016,6.9202,6.8954,6.914,873166.6125
2008-06-17 09:30:00,11.15,11.22,11.14,11.17,321389.955,6.8954,6.9387,6.8892,6.9078,321389.955
2008-06-17 09:40:00,11.17,11.19,11.14,11.15,432391.7025,6.9078,6.9202,6.8892,6.8954,432391.7025
2008-06-17 09:50:00,11.16,11.18,11.12,11.17,368962.1325,6.9016,6.914,6.8769,6.9078,368962.1325
2008-06-17 10:00:00,11.17,11.18,11.13,11.13,472186.6875,6.9078,6.914,6.8831,6.8831,472186.6875
2008-06-17 10:10:00,11.13,11.16,11.11,11.15,242507.0025,6.8831,6.9016,6.8707,6.8954,242507.0025
2008-06-17 10:20:00,11.15,11.15,11.1,11.11,295129.305,6.8954,6.8954,6.8645,6.8707,295129.305
2008-06-17 10:30:00,11.11,11.15,11.08,11.13,383405.49,6.8707,6.8954,6.8521,6.8831,383405.49
2008-06-17 10:40:00,11.14,11.14,11.1,11.13,231497.73,6.8892,6.8892,6.8645,6.8831,231497.73
2008-06-17 10:50:00,11.13,11.16,11.12,11.15,184935.5775,6.8831,6.9016,6.8769,6.8954,184935.5775
2008-06-17 11:00:00,11.16,11.17,11.14,11.16,111304.755,6.9016,6.9078,6.8892,6.9016,111304.755
2008-06-17 11:10:00,11.17,11.18,11.15,11.17,383708.4975,6.9078,6.914,6.8954,6.9078,383708.4975
2008-06-17 11:20:00,11.16,11.19,11.15,11.16,510365.6325,6.9016,6.9202,6.8954,6.9016,510365.6325
2008-06-17 11:30:00,11.16,11.17,11.13,11.16,482589.945,6.9016,6.9078,6.8831,6.9016,482589.945
2008-06-17 11:40:00,11.16,11.17,11.12,11.15,407040.075,6.9016,6.9078,6.8769,6.8954,407040.075
2008-06-17 11:50:00,11.15,11.16,11.14,11.16,61409.52,6.8954,6.9016,6.8892,6.9016,61409.52
2008-06-17 12:00:00,11.15,11.16,11.15,11.15,61914.5325,6.8954,6.9016,6.8954,6.8954,61914.5325
2008-06-17 12:10:00,11.15,11.19,11.15,11.17,229982.6925,6.8954,6.9202,6.8954,6.9078,229982.6925
2008-06-17 12:20:00,11.18,11.19,11.17,11.19,259879.4325,6.914,6.9202,6.9078,6.9202,259879.4325
2008-06-17 12:30:00,11.18,11.2,11.16,11.16,370275.165,6.914,6.9263,6.9016,6.9016,370275.165
2008-06-17 12:40:00,11.16,11.18,11.16,11.17,117566.91,6.9016,6.914,6.9016,6.9078,117566.91
2008-06-17 12:50:00,11.18,11.2,11.17,11.2,233416.7775,6.914,6.9263,6.9078,6.9263,233416.7775
2008-06-17 13:00:00,11.19,11.21,11.18,11.21,332298.225,6.9202,6.9325,6.914,6.9325,332298.225
2008-06-17 13:10:00,11.21,11.21,11.2,11.2,42724.0575,6.9325,6.9325,6.9263,6.9263,42724.0575
2008-06-17 13:20:00,11.2,11.23,11.2,11.21,231800.7375,6.9263,6.9449,6.9263,6.9325,231800.7375
2008-06-17 13:30:00,11.21,11.23,11.21,11.22,57470.4225,6.9325,6.9449,6.9325,6.9387,57470.4225
2008-06-17 13:40:00,11.22,11.23,11.2,11.22,228366.6525,6.9387,6.9449,6.9263,6.9387,228366.6525
2008-06-17 13:50:00,11.22,11.23,11.2,11.22,158270.9175,6.9387,6.9449,6.9263,6.9387,158270.9175
2008-06-17 14:00:00,11.22,11.22,11.19,11.19,280079.9325,6.9387,6.9387,6.9202,6.9202,280079.9325
2008-06-17 14:10:00,11.2,11.21,11.19,11.21,152008.7625,6.9263,6.9325,6.9202,6.9325,152008.7625
2008-06-17 14:20:00,11.21,11.21,11.19,11.2,212509.26,6.9325,6.9325,6.9202,6.9263,212509.26
2008-06-17 14:30:00,11.19,11.2,11.14,11.15,442390.95,6.9202,6.9263,6.8892,6.8954,442390.95
2008-06-17 14:40:00,11.15,11.16,11.12,11.13,241698.9825,6.8954,6.9016,6.8769,6.8831,241698.9825
2008-06-17 14:50:00,11.13,11.16,11.12,11.13,293513.265,6.8831,6.9016,6.8769,6.8831,293513.265
2008-06-17 15:00:00,11.13,11.14,11.11,11.14,390778.6725,6.8831,6.8892,6.8707,6.8892,390778.6725
2008-06-17 15:10:00,11.14,11.16,11.12,11.13,218771.415,6.8892,6.9016,6.8769,6.8831,218771.415
2008-06-17 15:20:00,11.13,11.13,11.05,11.06,448350.0975,6.8831,6.8831,6.8336,6.8398,448350.0975
2008-06-17 15:30:00,11.06,11.08,11.03,11.04,410979.1725,6.8398,6.8521,6.8212,6.8274,410979.1725
2008-06-17 15:40:00,11.04,11.11,11.04,11.11,768629.025,6.8274,6.8707,6.8274,6.8707,768629.025
2008-06-17 15:50:00,11.1,11.11,11.05,11.06,588642.57,6.8645,6.8707,6.8336,6.8398,588642.57
2008-06-18 09:30:00,10.94,11.08,10.94,11.03,508648.59,6.7656,6.8521,6.7656,6.8212,508648.59
2008-06-18 09:40:00,11.02,11.07,11.0,11.03,621670.3875,6.815,6.8459,6.8027,6.8212,621670.3875
2008-06-18 09:50:00,11.03,11.06,10.99,10.99,709845.57,6.8212,6.8398,6.7965,6.7965,709845.57
2008-06-18 10:00:00,10.99,11.02,10.98,10.99,466328.5425,6.7965,6.815,6.7903,6.7965,466328.5425
2008-06-18 10:10:00,11.0,11.0,10.96,10.99,602984.925,6.8027,6.8027,6.7779,6.7965,602984.925
2008-06-18 10:20:00,10.99,11.0,10.95,10.95,457743.33,6.7965,6.8027,6.7717,6.7717,457743.33
2008-06-18 10:30:00,10.95,10.97,10.94,10.95,452895.21,6.7717,6.7841,6.7656,6.7717,452895.21
2008-06-18 10:40:00,10.95,10.96,10.92,10.92,562078.9125,6.7717,6.7779,6.7532,6.7532,562078.9125
2008-06-18 10:50:00,10.92,10.93,10.9,10.93,372396.2175,6.7532,6.7594,6.7408,6.7594,372396.2175
2008-06-18 11:00:00,10.92,10.96,10.91,10.95,629346.5775,6.7532,6.7779,6.747,6.7717,629346.5775
2008-06-18 11:10:00,10.96,10.96,10.93,10.93,554604.7275,6.7779,6.7779,6.7594,6.7594,554604.7275
2008-06-18 11:20:00,10.93,10.95,10.93,10.95,184329.5625,6.7594,6.7717,6.7594,6.7717,184329.5625
2008-06-18 11:30:00,10.95,10.98,10.94,10.97,438047.8425,6.7717,6.7903,6.7656,6.7841,438047.8425
2008-06-18 11:40:00,10.97,11.01,10.97,11.0,436027.7925,6.7841,6.8088,6.7841,6.8027,436027.7925
2008-06-18 11:50:00,11.0,11.03,10.99,11.0,601671.8925,6.8027,6.8212,6.7965,6.8027,601671.8925
2008-06-18 12:00:00,11.0,11.01,10.97,10.98,87569.1675,6.8027,6.8088,6.7841,6.7903,87569.1675
2008-06-18 12:10:00,10.98,10.99,10.97,10.97,139181.445,6.7903,6.7965,6.7841,6.7841,139181.445
2008-06-18 12:20:00,10.97,10.98,10.96,10.98,88074.18,6.7841,6.7903,6.7779,6.7903,88074.18
2008-06-18 12:30:00,10.97,11.0,10.97,10.99,155341.845,6.7841,6.8027,6.7841,6.7965,155341.845
2008-06-18 12:40:00,10.98,10.98,10.93,10.94,323915.0175,6.7903,6.7903,6.7594,6.7656,323915.0175
2008-06-18 12:50:00,10.94,10.96,10.94,10.96,78074.9325,6.7656,6.7779,6.7656,6.7779,78074.9325
2008-06-18 13:00:00,10.96,10.96,10.9,10.92,513193.7025,6.7779,6.7779,6.7408,6.7532,513193.7025
2008-06-18 13:10:00,10.92,10.94,10.89,10.92,319369.905,6.7532,6.7656,6.7346,6.7532,319369.905
2008-06-18 13:20:00,10.91,10.93,10.91,10.92,195742.845,6.747,6.7594,6.747,6.7532,195742.845
2008-06-18 13:30:00,10.91,10.93,10.9,10.91,238567.905,6.747,6.7594,6.7408,6.747,238567.905
2008-06-18 13:40:00,10.91,10.93,10.9,10.92,540565.38,6.747,6.7594,6.7408,6.7532,540565.38
2008-06-18 13:50:00,10.92,10.94,10.91,10.93,375224.2875,6.7532,6.7656,6.747,6.7594,375224.2875
2008-06-18 14:00:00,10.93,10.96,10.93,10.95,258465.3975,6.7594,6.7779,6.7594,6.7717,258465.3975
2008-06-18 14:10:00,10.94,10.95,10.92,10.93,224023.545,6.7656,6.7717,6.7532,6.7594,224023.545
2008-06-18 14:20:00,10.93,10.94,10.9,10.91,219276.4275,6.7594,6.7656,6.7408,6.747,219276.4275
2008-06-18 14:30:00,10.91,10.93,10.9,10.91,350983.6875,6.747,6.7594,6.7408,6.747,350983.6875
2008-06-18 14:40:00,10.9,10.92,10.89,10.9,280584.945,6.7408,6.7532,6.7346,6.7408,280584.945
2008-06-18 14:50:00,10.9,10.92,10.89,10.91,363609.0,6.7408,6.7532,6.7346,6.747,363609.0
2008-06-18 15:00:00,10.91,10.93,10.9,10.92,229073.67,6.747,6.7594,6.7408,6.7532,229073.67
2008-06-18 15:10:00,10.93,10.95,10.9,10.94,363305.9925,6.7594,6.7717,6.7408,6.7656,363305.9925
2008-06-18 15:20:00,10.95,10.99,10.95,10.98,467641.575,6.7717,6.7965,6.7717,6.7903,467641.575
2008-06-18 15:30:00,10.98,10.98,10.94,10.94,286342.0875,6.7903,6.7903,6.7656,6.7656,286342.0875
2008-06-18 15:40:00,10.94,10.96,10.92,10.93,535414.2525,6.7656,6.7779,6.7532,6.7594,535414.2525
2008-06-18 15:50:00,10.93,10.94,10.92,10.93,442895.9625,6.7594,6.7656,6.7532,6.7594,442895.9625
2008-06-19 09:30:00,10.96,10.96,10.89,10.92,261394.47,6.7779,6.7779,6.7346,6.7532,261394.47
2008-06-19 09:40:00,10.92,10.96,10.86,10.87,540464.3775,6.7532,6.7779,6.7161,6.7223,540464.3775
2008-06-19 09:50:00,10.87,10.9,10.85,10.89,281998.98,6.7223,6.7408,6.7099,6.7346,281998.98
2008-06-19 10:00:00,10.89,10.89,10.83,10.84,496427.2875,6.7346,6.7346,6.6975,6.7037,496427.2875
2008-06-19 10:10:00,10.85,10.86,10.84,10.84,346842.585,6.7099,6.7161,6.7037,6.7037,346842.585
2008-06-19 10:20:00,10.84,10.89,10.84,10.89,236749.86,6.7037,6.7346,6.7037,6.7346,236749.86
2008-06-19 10:30:00,10.89,10.98,10.88,10.95,528647.085,6.7346,6.7903,6.7284,6.7717,528647.085
2008-06-19 10:40:00,10.95,10.95,10.91,10.93,625205.475,6.7717,6.7717,6.747,6.7594,625205.475
2008-06-19 10:50:00,10.93,10.95,10.92,10.95,330480.18,6.7594,6.7717,6.7532,6.7717,330480.18
2008-06-19 11:00:00,10.96,10.98,10.89,10.89,393101.73,6.7779,6.7903,6.7346,6.7346,393101.73
2008-06-19 11:10:00,10.89,10.9,10.85,10.87,570159.1125,6.7346,6.7408,6.7099,6.7223,570159.1125
2008-06-19 11:20:00,10.87,10.88,10.82,10.84,493195.2075,6.7223,6.7284,6.6913,6.7037,493195.2075
2008-06-19 11:30:00,10.85,10.9,10.84,10.88,265131.5625,6.7099,6.7408,6.7037,6.7284,265131.5625
2008-06-19 11:40:00,10.87,10.89,10.86,10.87,218670.4125,6.7223,6.7346,6.7161,6.7223,218670.4125
2008-06-19 11:50:00,10.87,10.89,10.86,10.89,540868.3875,6.7223,6.7346,6.7161,6.7346,540868.3875
2008-06-19 12:00:00,10.89,10.95,10.88,10.94,278665.8975,6.7346,6.7717,6.7284,6.7656,278665.8975
2008-06-19 12:10:00,10.94,10.97,10.94,10.96,337348.35,6.7656,6.7841,6.7656,6.7779,337348.35
2008-06-19 12:20:00,10.96,11.0,10.95,10.99,343105.4925,6.7779,6.8027,6.7717,6.7965,343105.4925
2008-06-19 12:30:00,10.99,11.02,10.96,10.96,192207.7575,6.7965,6.815,6.7779,6.7779,192207.7575
2008-06-19 12:40:00,10.96,10.97,10.94,10.96,270080.685,6.7779,6.7841,6.7656,6.7779,270080.685
2008-06-19 12:50:00,10.96,10.99,10.92,10.94,681867.8775,6.7779,6.7965,6.7532,6.7656,681867.8775
2008-06-19 13:00:00,10.94,10.99,10.93,10.97,781153.335,6.7656,6.7965,6.7594,6.7841,781153.335
2008-06-19 13:10:00,10.97,10.99,10.96,10.96,100901.4975,6.7841,6.7965,6.7779,6.7779,100901.4975
2008-06-19 13:20:00,10.96,10.99,10.95,10.99,148372.6725,6.7779,6.7965,6.7717,6.7965,148372.6725
2008-06-19 13:30:00,10.99,11.03,10.99,11.0,454107.24,6.7965,6.8212,6.7965,6.8027,454107.24
2008-06-19 13:40:00,11.0,11.01,10.96,10.96,524000.97,6.8027,6.8088,6.7779,6.7779,524000.97
2008-06-19 13:50:00,10.97,10.99,10.95,10.98,160694.9775,6.7841,6.7965,6.7717,6.7903,160694.9775
2008-06-19 14:00:00,10.98,10.98,10.96,10.97,405020.025,6.7903,6.7903,6.7779,6.7841,405020.025
2008-06-19 14:10:00,10.97,11.01,10.97,11.0,314925.795,6.7841,6.8088,6.7841,6.8027,314925.795
2008-06-19 14:20:00,11.0,11.05,11.0,11.02,287251.11,6.8027,6.8336,6.8027,6.815,287251.11
2008-06-19 14:30:00,11.03,11.09,11.03,11.06,438047.8425,6.8212,6.8583,6.8212,6.8398,438047.8425
2008-06-19 14:40:00,11.07,11.08,11.05,11.07,488953.1025,6.8459,6.8521,6.8336,6.8459,488953.1025
2008-06-19 14:50:00,11.06,11.11,11.06,11.1,895185.1575,6.8398,6.8707,6.8398,6.8645,895185.1575
2008-06-19 15:00:00,11.09,11.13,11.09,11.11,655304.22,6.8583,6.8831,6.8583,6.8707,655304.22
2008-06-19 15:10:00,11.1,11.11,11.09,11.11,520869.8925,6.8645,6.8707,6.8583,6.8707,520869.8925
2008-06-19 15:20:00,11.11,11.11,11.04,11.04,790243.56,6.8707,6.8707,6.8274,6.8274,790243.56
2008-06-19 15:30:00,11.03,11.05,11.0,11.05,633083.67,6.8212,6.8336,6.8027,6.8336,633083.67
2008-06-19 15:40:00,11.05,11.05,11.02,11.02,469863.63,6.8336,6.8336,6.815,6.815,469863.63
2008-06-19 15:50:00,11.02,11.06,11.02,11.04,548140.5675,6.815,6.8398,6.815,6.8274,548140.5675
2008-06-20 09:30:00,10.83,10.87,10.73,10.74,674595.6975,6.6975,6.7223,6.6357,6.6419,674595.6975
2008-06-20 09:40:00,10.74,10.76,10.7,10.73,428553.6075,6.6419,6.6542,6.6171,6.6357,428553.6075
2008-06-20 09:50:00,10.73,10.76,10.72,10.75,709037.55,6.6357,6.6542,6.6295,6.6481,709037.55
2008-06-20 10:00:00,10.75,10.76,10.62,10.64,740550.33,6.6481,6.6542,6.5677,6.58,740550.33
2008-06-20 10:10:00,10.64,10.68,10.64,10.65,438350.85,6.58,6.6048,6.58,6.5862,438350.85
2008-06-20 10:20:00,10.66,10.66,10.62,10.65,417746.34,6.5924,6.5924,6.5677,6.5862,417746.34
2008-06-20 10:30:00,10.66,10.67,10.6,10.6,620054.3475,6.5924,6.5986,6.5553,6.5553,620054.3475
2008-06-20 10:40:00,10.6,10.64,10.6,10.64,408252.105,6.5553,6.58,6.5553,6.58,408252.105
2008-06-20 10:50:00,10.64,10.68,10.63,10.66,582986.43,6.58,6.6048,6.5738,6.5924,582986.43
2008-06-20 11:00:00,10.66,10.69,10.65,10.67,462692.4525,6.5924,6.6109,6.5862,6.5986,462692.4525
2008-06-20 11:10:00,10.66,10.69,10.66,10.67,265232.565,6.5924,6.6109,6.5924,6.5986,265232.565
2008-06-20 11:20:00,10.67,10.69,10.67,10.67,308057.625,6.5986,6.6109,6.5986,6.5986,308057.625
2008-06-20 11:30:00,10.67,10.68,10.66,10.67,226548.6075,6.5986,6.6048,6.5924,6.5986,226548.6075
2008-06-20 11:40:00,10.67,10.69,10.65,10.65,399060.8775,6.5986,6.6109,6.5862,6.5862,399060.8775
2008-06-20 11:50:00,10.65,10.69,10.65,10.69,381890.4525,6.5862,6.6109,6.5862,6.6109,381890.4525
2008-06-20 12:00:00,10.69,10.69,10.67,10.68,164937.0825,6.6109,6.6109,6.5986,6.6048,164937.0825
2008-06-20 12:10:00,10.68,10.69,10.67,10.69,216347.355,6.6048,6.6109,6.5986,6.6109,216347.355
2008-06-20 12:20:00,10.69,10.69,10.68,10.68,152513.775,6.6109,6.6109,6.6048,6.6048,152513.775
2008-06-20 12:30:00,10.68,10.69,10.68,10.68,116455.8825,6.6048,6.6109,6.6048,6.6048,116455.8825
2008-06-20 12:40:00,10.68,10.69,10.68,10.69,25452.63,6.6048,6.6109,6.6048,6.6109,25452.63
2008-06-20 12:50:00,10.68,10.69,10.68,10.68,32320.8,6.6048,6.6109,6.6048,6.6048,32320.8
2008-06-20 13:00:00,10.68,10.73,10.68,10.72,254930.31,6.6048,6.6357,6.6048,6.6295,254930.31
2008-06-20 13:10:00,10.72,10.74,10.71,10.73,330480.18,6.6295,6.6419,6.6233,6.6357,330480.18
2008-06-20 13:20:00,10.72,10.73,10.68,10.69,861450.3225,6.6295,6.6357,6.6048,6.6109,861450.3225
2008-06-20 13:30:00,10.7,10.72,10.68,10.72,645708.9825,6.6171,6.6295,6.6048,6.6295,645708.9825
2008-06-20 13:40:00,10.72,10.72,10.68,10.7,613893.195,6.6295,6.6295,6.6048,6.6171,613893.195
2008-06-20 13:50:00,10.7,10.71,10.68,10.7,409262.13,6.6171,6.6233,6.6048,6.6171,409262.13
2008-06-20 14:00:00,10.7,10.71,10.69,10.7,657930.285,6.6171,6.6233,6.6109,6.6171,657930.285
2008-06-20 14:10:00,10.7,10.7,10.68,10.69,979825.2525,6.6171,6.6171,6.6048,6.6109,979825.2525
2008-06-20 14:20:00,10.69,10.7,10.68,10.69,420170.4,6.6109,6.6171,6.6048,6.6109,420170.4
2008-06-20 14:30:00,10.69,10.71,10.69,10.7,349872.66,6.6109,6.6233,6.6109,6.6171,349872.66
2008-06-20 14:40:00,10.71,10.71,10.69,10.69,172714.275,6.6233,6.6233,6.6109,6.6109,172714.275
2008-06-20 14:50:00,10.69,10.7,10.66,10.67,574603.2225,6.6109,6.6171,6.5924,6.5986,574603.2225
2008-06-20 15:00:00,10.66,10.7,10.65,10.69,476529.795,6.5924,6.6171,6.5862,6.6109,476529.795
2008-06-20 15:10:00,10.68,10.7,10.68,10.69,316238.8275,6.6048,6.6171,6.6048,6.6109,316238.8275
2008-06-20 15:20:00,10.69,10.71,10.68,10.69,487842.075,6.6109,6.6233,6.6048,6.6109,487842.075
2008-06-20 15:30:00,10.7,10.72,10.69,10.71,415019.2725,6.6171,6.6295,6.6109,6.6233,415019.2725
2008-06-20 15:40:00,10.72,10.72,10.7,10.7,885286.9125,6.6295,6.6295,6.6171,6.6171,885286.9125
2008-06-20 15:50:00,10.7,10.72,10.69,10.7,839936.79,6.6171,6.6295,6.6109,6.6171,839936.79
2008-06-23 09:30:00,10.68,10.81,10.66,10.79,593086.68,6.6048,6.6852,6.5924,6.6728,593086.68
2008-06-23 09:40:00,10.79,10.81,10.74,10.79,361487.9475,6.6728,6.6852,6.6419,6.6728,361487.9475
2008-06-23 09:50:00,10.79,10.8,10.75,10.78,400676.9175,6.6728,6.679,6.6481,6.6666,400676.9175
2008-06-23 10:00:00,10.78,10.81,10.74,10.76,175744.35,6.6666,6.6852,6.6419,6.6542,175744.35
2008-06-23 10:10:00,10.76,10.77,10.74,10.75,98174.43,6.6542,6.6604,6.6419,6.6481,98174.43
2008-06-23 10:20:00,10.75,10.79,10.75,10.77,132717.285,6.6481,6.6728,6.6481,6.6604,132717.285
2008-06-23 10:30:00,10.77,10.78,10.76,10.76,149483.7,6.6604,6.6666,6.6542,6.6542,149483.7
2008-06-23 10:40:00,10.77,10.77,10.72,10.74,228972.6675,6.6604,6.6604,6.6295,6.6419,228972.6675
2008-06-23 10:50:00,10.74,10.75,10.72,10.73,234325.8,6.6419,6.6481,6.6295,6.6357,234325.8
2008-06-23 11:00:00,10.74,10.74,10.73,10.73,39491.9775,6.6419,6.6419,6.6357,6.6357,39491.9775
2008-06-23 11:10:00,10.74,10.76,10.73,10.76,1044466.8525,6.6419,6.6542,6.6357,6.6542,1044466.8525
2008-06-23 11:20:00,10.75,10.76,10.71,10.73,792364.6125,6.6481,6.6542,6.6233,6.6357,792364.6125
2008-06-23 11:30:00,10.73,10.77,10.73,10.75,259677.4275,6.6357,6.6604,6.6357,6.6481,259677.4275
2008-06-23 11:40:00,10.76,10.76,10.75,10.76,103931.5725,6.6542,6.6542,6.6481,6.6542,103931.5725
2008-06-23 11:50:00,10.76,10.77,10.75,10.75,380678.4225,6.6542,6.6604,6.6481,6.6481,380678.4225
2008-06-23 12:00:00,10.76,10.76,10.73,10.75,248971.1625,6.6542,6.6542,6.6357,6.6481,248971.1625
2008-06-23 12:10:00,10.75,10.76,10.73,10.73,477640.8225,6.6481,6.6542,6.6357,6.6357,477640.8225
2008-06-23 12:20:00,10.74,10.75,10.73,10.74,126758.1375,6.6419,6.6481,6.6357,6.6419,126758.1375
2008-06-23 12:30:00,10.74,10.8,10.74,10.79,421483.4325,6.6419,6.679,6.6419,6.6728,421483.4325
2008-06-23 12:40:00,10.8,10.83,10.77,10.82,628235.55,6.679,6.6975,6.6604,6.6913,628235.55
2008-06-23 12:50:00,10.83,10.84,10.8,10.8,703381.41,6.6975,6.7037,6.679,6.679,703381.41
2008-06-23 13:00:00,10.8,10.82,10.79,10.8,128576.1825,6.679,6.6913,6.6728,6.679,128576.1825
2008-06-23 13:10:00,10.79,10.79,10.75,10.77,169684.2,6.6728,6.6728,6.6481,6.6604,169684.2
2008-06-23 13:20:00,10.77,10.82,10.77,10.82,182107.5075,6.6604,6.6913,6.6604,6.6913,182107.5075
2008-06-23 13:30:00,10.82,10.83,10.8,10.8,271090.71,6.6913,6.6975,6.679,6.679,271090.71
2008-06-23 13:40:00,10.81,10.84,10.79,10.84,226851.615,6.6852,6.7037,6.6728,6.7037,226851.615
2008-06-23 13:50:00,10.85,10.85,10.83,10.84,113021.7975,6.7099,6.7099,6.6975,6.7037,113021.7975
2008-06-23 14:00:00,10.83,10.84,10.8,10.8,186046.605,6.6975,6.7037,6.679,6.679,186046.605
2008-06-23 14:10:00,10.8,10.83,10.79,10.82,140494.4775,6.679,6.6975,6.6728,6.6913,140494.4775
2008-06-23 14:20:00,10.82,10.83,10.81,10.81,129990.2175,6.6913,6.6975,6.6852,6.6852,129990.2175
2008-06-23 14:30:00,10.82,10.84,10.81,10.84,50602.2525,6.6913,6.7037,6.6852,6.7037,50602.2525
2008-06-23 14:40:00,10.83,10.84,10.82,10.82,145443.6,6.6975,6.7037,6.6913,6.6913,145443.6
2008-06-23 14:50:00,10.82,10.84,10.82,10.84,201499.9875,6.6913,6.7037,6.6913,6.7037,201499.9875
2008-06-23 15:00:00,10.84,10.84,10.81,10.81,645607.98,6.7037,6.7037,6.6852,6.6852,645607.98
2008-06-23 15:10:00,10.82,10.82,10.78,10.79,227659.635,6.6913,6.6913,6.6666,6.6728,227659.635
2008-06-23 15:20:00,10.79,10.8,10.78,10.8,222710.5125,6.6728,6.679,6.6666,6.679,222710.5125
2008-06-23 15:30:00,10.79,10.8,10.78,10.79,238971.915,6.6728,6.679,6.6666,6.6728,238971.915
2008-06-23 15:40:00,10.8,10.81,10.78,10.79,268969.6575,6.679,6.6852,6.6666,6.6728,268969.6575
2008-06-23 15:50:00,10.79,10.8,10.78,10.78,376133.31,6.6728,6.679,6.6666,6.6666,376133.31
2008-06-24 09:30:00,10.79,10.81,10.6,10.8,549453.6,6.6728,6.6852,6.5553,6.679,549453.6
2008-06-24 09:40:00,10.8,10.82,10.76,10.78,444309.9975,6.679,6.6913,6.6542,6.6666,444309.9975
2008-06-24 09:50:00,10.78,10.79,10.74,10.76,364720.0275,6.6666,6.6728,6.6419,6.6542,364720.0275
2008-06-24 10:00:00,10.75,10.76,10.67,10.75,538545.33,6.6481,6.6542,6.5986,6.6481,538545.33
2008-06-24 10:10:00,10.75,10.8,10.75,10.8,504406.485,6.6481,6.679,6.6481,6.679,504406.485
2008-06-24 10:20:00,10.8,10.81,10.78,10.8,472994.7075,6.679,6.6852,6.6666,6.679,472994.7075
2008-06-24 10:30:00,10.8,10.81,10.79,10.8,299573.415,6.679,6.6852,6.6728,6.679,299573.415
2008-06-24 10:40:00,10.81,10.84,10.78,10.83,463601.475,6.6852,6.7037,6.6666,6.6975,463601.475
2008-06-24 10:50:00,10.83,10.85,10.83,10.84,429159.6225,6.6975,6.7099,6.6975,6.7037,429159.6225
2008-06-24 11:00:00,10.84,10.87,10.82,10.82,514506.735,6.7037,6.7223,6.6913,6.6913,514506.735
2008-06-24 11:10:00,10.83,10.87,10.81,10.87,397949.85,6.6975,6.7223,6.6852,6.7223,397949.85
2008-06-24 11:20:00,10.87,10.91,10.86,10.89,647628.03,6.7223,6.747,6.7161,6.7346,647628.03
2008-06-24 11:30:00,10.88,10.89,10.86,10.86,187965.6525,6.7284,6.7346,6.7161,6.7161,187965.6525
2008-06-24 11:40:00,10.86,10.89,10.86,10.89,550261.62,6.7161,6.7346,6.7161,6.7346,550261.62
2008-06-24 11:50:00,10.88,10.93,10.87,10.91,309067.65,6.7284,6.7594,6.7223,6.747,309067.65
2008-06-24 12:00:00,10.91,10.92,10.89,10.9,194429.8125,6.747,6.7532,6.7346,6.7408,194429.8125
2008-06-24 12:10:00,10.89,10.93,10.89,10.91,220589.46,6.7346,6.7594,6.7346,6.747,220589.46
2008-06-24 12:20:00,10.91,10.94,10.9,10.94,425018.52,6.747,6.7656,6.7408,6.7656,425018.52
2008-06-24 12:30:00,10.94,10.94,10.92,10.94,235941.84,6.7656,6.7656,6.7532,6.7656,235941.84
2008-06-24 12:40:00,10.94,10.94,10.92,10.94,191197.7325,6.7656,6.7656,6.7532,6.7656,191197.7325
2008-06-24 12:50:00,10.93,10.94,10.92,10.93,110395.7325,6.7594,6.7656,6.7532,6.7594,110395.7325
2008-06-24 13:00:00,10.92,10.93,10.9,10.9,296442.3375,6.7532,6.7594,6.7408,6.7408,296442.3375
2008-06-24 13:10:00,10.9,10.92,10.88,10.9,367851.105,6.7408,6.7532,6.7284,6.7408,367851.105
2008-06-24 13:20:00,10.9,10.91,10.87,10.88,489761.1225,6.7408,6.747,6.7223,6.7284,489761.1225
2008-06-24 13:30:00,10.87,10.88,10.86,10.87,202207.005,6.7223,6.7284,6.7161,6.7223,202207.005
2008-06-24 13:40:00,10.86,10.88,10.84,10.87,257657.3775,6.7161,6.7284,6.7037,6.7223,257657.3775
2008-06-24 13:50:00,10.87,10.88,10.86,10.86,262808.505,6.7223,6.7284,6.7161,6.7161,262808.505
2008-06-24 14:00:00,10.86,10.9,10.86,10.88,308360.6325,6.7161,6.7408,6.7161,6.7284,308360.6325
2008-06-24 14:10:00,10.88,10.89,10.87,10.88,117364.905,6.7284,6.7346,6.7223,6.7284,117364.905
2008-06-24 14:20:00,10.88,10.88,10.87,10.88,77266.9125,6.7284,6.7284,6.7223,6.7284,77266.9125
2008-06-24 14:30:00,10.87,10.89,10.86,10.86,300280.4325,6.7223,6.7346,6.7161,6.7161,300280.4325
2008-06-24 14:40:00,10.86,10.86,10.8,10.81,330682.185,6.7161,6.7161,6.679,6.6852,330682.185
2008-06-24 14:50:00,10.81,10.86,10.81,10.86,404414.01,6.6852,6.7161,6.6852,6.7161,404414.01
2008-06-24 15:00:00,10.85,10.88,10.82,10.86,517738.815,6.7099,6.7284,6.6913,6.7161,517738.815
2008-06-24 15:10:00,10.85,10.85,10.81,10.81,265535.5725,6.7099,6.7099,6.6852,6.6852,265535.5725
2008-06-24 15:20:00,10.82,10.85,10.82,10.83,207156.1275,6.6913,6.7099,6.6913,6.6975,207156.1275
2008-06-24 15:30:00,10.82,10.85,10.81,10.83,475822.7775,6.6913,6.7099,6.6852,6.6975,475822.7775
2008-06-24 15:40:00,10.82,10.84,10.79,10.82,599752.845,6.6913,6.7037,6.6728,6.6913,599752.845
2008-06-24 15:50:00,10.82,10.82,10.78,10.82,948211.47,6.6913,6.6913,6.6666,6.6913,948211.47
2008-06-25 09:30:00,11.04,11.18,11.04,11.18,634901.715,6.8274,6.914,6.8274,6.914,634901.715
2008-06-25 09:40:00,11.18,11.31,11.17,11.25,1585032.2325,6.914,6.9944,6.9078,6.9573,1585032.2325
2008-06-25 09:50:00,11.25,11.32,11.23,11.32,1381310.19,6.9573,7.0006,6.9449,7.0006,1381310.19
2008-06-25 10:00:00,11.32,11.37,11.3,11.3,723278.9025,7.0006,7.0315,6.9882,6.9882,723278.9025
2008-06-25 10:10:00,11.3,11.31,11.24,11.27,663182.415,6.9882,6.9944,6.9511,6.9696,663182.415
2008-06-25 10:20:00,11.27,11.31,11.27,11.29,348357.6225,6.9696,6.9944,6.9696,6.982,348357.6225
2008-06-25 10:30:00,11.28,11.32,11.27,11.3,770952.0825,6.9758,7.0006,6.9696,6.9882,770952.0825
2008-06-25 10:40:00,11.3,11.33,11.26,11.32,443703.9825,6.9882,7.0067,6.9635,7.0006,443703.9825
2008-06-25 10:50:00,11.32,11.37,11.31,11.36,444006.99,7.0006,7.0315,6.9944,7.0253,444006.99
2008-06-25 11:00:00,11.37,11.38,11.35,11.36,342903.4875,7.0315,7.0377,7.0191,7.0253,342903.4875
2008-06-25 11:10:00,11.36,11.37,11.32,11.34,1017297.18,7.0253,7.0315,7.0006,7.0129,1017297.18
2008-06-25 11:20:00,11.35,11.37,11.34,11.36,494912.25,7.0191,7.0315,7.0129,7.0253,494912.25
2008-06-25 11:30:00,11.36,11.39,11.35,11.38,432492.705,7.0253,7.0438,7.0191,7.0377,432492.705
2008-06-25 11:40:00,11.37,11.38,11.33,11.34,630154.5975,7.0315,7.0377,7.0067,7.0129,630154.5975
2008-06-25 11:50:00,11.34,11.36,11.33,11.35,154331.82,7.0129,7.0253,7.0067,7.0191,154331.82
2008-06-25 12:00:00,11.35,11.36,11.33,11.34,767720.0025,7.0191,7.0253,7.0067,7.0129,767720.0025
2008-06-25 12:10:00,11.34,11.34,11.32,11.34,213822.2925,7.0129,7.0129,7.0006,7.0129,213822.2925
2008-06-25 12:20:00,11.34,11.35,11.33,11.35,89690.22,7.0129,7.0191,7.0067,7.0191,89690.22
2008-06-25 12:30:00,11.35,11.35,11.32,11.34,682170.885,7.0191,7.0191,7.0006,7.0129,682170.885
2008-06-25 12:40:00,11.35,11.35,11.31,11.32,509658.615,7.0191,7.0191,6.9944,7.0006,509658.615
2008-06-25 12:50:00,11.31,11.35,11.31,11.34,860137.29,6.9944,7.0191,6.9944,7.0129,860137.29
2008-06-25 13:00:00,11.33,11.35,11.33,11.35,399363.885,7.0067,7.0191,7.0067,7.0191,399363.885
2008-06-25 13:10:00,11.35,11.37,11.34,11.37,130293.225,7.0191,7.0315,7.0129,7.0315,130293.225
2008-06-25 13:20:00,11.36,11.37,11.33,11.34,201196.98,7.0253,7.0315,7.0067,7.0129,201196.98
2008-06-25 13:30:00,11.33,11.36,11.32,11.35,718632.7875,7.0067,7.0253,7.0006,7.0191,718632.7875
2008-06-25 13:40:00,11.35,11.37,11.33,11.36,208974.1725,7.0191,7.0315,7.0067,7.0253,208974.1725
2008-06-25 13:50:00,11.37,11.37,11.34,11.35,128172.1725,7.0315,7.0315,7.0129,7.0191,128172.1725
2008-06-25 14:00:00,11.34,11.36,11.34,11.36,162513.0225,7.0129,7.0253,7.0129,7.0253,162513.0225
2008-06-25 14:10:00,11.36,11.4,11.32,11.4,896599.1925,7.0253,7.05,7.0006,7.05,896599.1925
2008-06-25 14:20:00,11.4,11.4,11.33,11.35,1196980.6275,7.05,7.05,7.0067,7.0191,1196980.6275
2008-06-25 14:30:00,11.34,11.36,11.3,11.31,992147.5575,7.0129,7.0253,6.9882,6.9944,992147.5575
2008-06-25 14:40:00,11.3,11.34,11.26,11.32,1235159.5725,6.9882,7.0129,6.9635,7.0006,1235159.5725
2008-06-25 14:50:00,11.32,11.37,11.31,11.34,534303.225,7.0006,7.0315,6.9944,7.0129,534303.225
2008-06-25 15:00:00,11.35,11.41,11.34,11.4,751155.5925,7.0191,7.0562,7.0129,7.05,751155.5925
2008-06-25 15:10:00,11.4,11.42,11.38,11.42,605004.975,7.05,7.0624,7.0377,7.0624,605004.975
2008-06-25 15:20:00,11.42,11.42,11.34,11.36,592985.6775,7.0624,7.0624,7.0129,7.0253,592985.6775
2008-06-25 15:30:00,11.36,11.36,11.28,11.32,1001843.7975,7.0253,7.0253,6.9758,7.0006,1001843.7975
2008-06-25 15:40:00,11.32,11.32,11.23,11.23,1510694.3925,7.0006,7.0006,6.9449,6.9449,1510694.3925
2008-06-25 15:50:00,11.23,11.31,11.23,11.28,938010.2175,6.9449,6.9944,6.9449,6.9758,938010.2175
2008-06-26 09:30:00,10.92,11.09,10.82,10.86,662374.395,6.7532,6.8583,6.6913,6.7161,662374.395
2008-06-26 09:40:00,10.87,10.91,10.86,10.87,624195.45,6.7223,6.747,6.7161,6.7223,624195.45
2008-06-26 09:50:00,10.87,10.92,10.84,10.88,562078.9125,6.7223,6.7532,6.7037,6.7284,562078.9125
2008-06-26 10:00:00,10.88,10.89,10.78,10.82,367245.09,6.7284,6.7346,6.6666,6.6913,367245.09
2008-06-26 10:10:00,10.82,10.83,10.8,10.81,211499.235,6.6913,6.6975,6.679,6.6852,211499.235
2008-06-26 10:20:00,10.82,10.88,10.81,10.86,134838.3375,6.6913,6.7284,6.6852,6.7161,134838.3375
2008-06-26 10:30:00,10.87,10.88,10.84,10.87,307047.6,6.7223,6.7284,6.7037,6.7223,307047.6
2008-06-26 10:40:00,10.88,10.89,10.84,10.85,778123.26,6.7284,6.7346,6.7037,6.7099,778123.26
2008-06-26 10:50:00,10.86,10.86,10.71,10.73,489660.12,6.7161,6.7161,6.6233,6.6357,489660.12
2008-06-26 11:00:00,10.73,10.79,10.73,10.79,422190.45,6.6357,6.6728,6.6357,6.6728,422190.45
2008-06-26 11:10:00,10.78,10.79,10.75,10.75,526122.0225,6.6666,6.6728,6.6481,6.6481,526122.0225
2008-06-26 11:20:00,10.75,10.76,10.66,10.71,778325.265,6.6481,6.6542,6.5924,6.6233,778325.265
2008-06-26 11:30:00,10.7,10.73,10.7,10.71,411282.18,6.6171,6.6357,6.6171,6.6233,411282.18
2008-06-26 11:40:00,10.71,10.74,10.7,10.72,389364.6375,6.6233,6.6419,6.6171,6.6295,389364.6375
2008-06-26 11:50:00,10.73,10.75,10.71,10.74,269575.6725,6.6357,6.6481,6.6233,6.6419,269575.6725
2008-06-26 12:00:00,10.74,10.77,10.71,10.72,237254.8725,6.6419,6.6604,6.6233,6.6295,237254.8725
2008-06-26 12:10:00,10.72,10.73,10.68,10.69,353306.745,6.6295,6.6357,6.6048,6.6109,353306.745
2008-06-26 12:20:00,10.7,10.72,10.68,10.71,241294.9725,6.6171,6.6295,6.6048,6.6233,241294.9725
2008-06-26 12:30:00,10.71,10.71,10.68,10.69,147261.645,6.6233,6.6233,6.6048,6.6109,147261.645
2008-06-26 12:40:00,10.69,10.71,10.67,10.69,237052.8675,6.6109,6.6233,6.5986,6.6109,237052.8675
2008-06-26 12:50:00,10.7,10.72,10.69,10.71,136858.3875,6.6171,6.6295,6.6109,6.6233,136858.3875
2008-06-26 13:00:00,10.72,10.74,10.71,10.72,267555.6225,6.6295,6.6419,6.6233,6.6295,267555.6225
2008-06-26 13:10:00,10.73,10.75,10.72,10.72,181198.485,6.6357,6.6481,6.6295,6.6295,181198.485
2008-06-26 13:20:00,10.73,10.73,10.67,10.67,137565.405,6.6357,6.6357,6.5986,6.5986,137565.405
2008-06-26 13:30:00,10.67,10.7,10.65,10.67,322500.9825,6.5986,6.6171,6.5862,6.5986,322500.9825
2008-06-26 13:40:00,10.67,10.72,10.66,10.72,275736.825,6.5986,6.6295,6.5924,6.6295,275736.825
2008-06-26 13:50:00,10.72,10.75,10.7,10.74,418352.355,6.6295,6.6481,6.6171,6.6419,418352.355
2008-06-26 14:00:00,10.74,10.79,10.74,10.78,251799.2325,6.6419,6.6728,6.6419,6.6666,251799.2325
2008-06-26 14:10:00,10.78,10.8,10.72,10.72,834886.665,6.6666,6.679,6.6295,6.6295,834886.665
2008-06-26 14:20:00,10.73,10.73,10.71,10.72,238365.9,6.6357,6.6357,6.6233,6.6295,238365.9
2008-06-26 14:30:00,10.72,10.73,10.69,10.69,285736.0725,6.6295,6.6357,6.6109,6.6109,285736.0725
2008-06-26 14:40:00,10.69,10.71,10.67,10.68,209176.1775,6.6109,6.6233,6.5986,6.6048,209176.1775
2008-06-26 14:50:00,10.69,10.69,10.68,10.68,119283.9525,6.6109,6.6109,6.6048,6.6048,119283.9525
2008-06-26 15:00:00,10.68,10.75,10.68,10.75,565007.985,6.6048,6.6481,6.6048,6.6481,565007.985
2008-06-26 15:10:00,10.75,10.75,10.7,10.7,479963.88,6.6481,6.6481,6.6171,6.6171,479963.88
2008-06-26 15:20:00,10.7,10.73,10.7,10.71,266949.6075,6.6171,6.6357,6.6171,6.6233,266949.6075
2008-06-26 15:30:00,10.71,10.71,10.67,10.7,785698.4475,6.6233,6.6233,6.5986,6.6171,785698.4475
2008-06-26 15:40:00,10.68,10.71,10.67,10.67,829129.5225,6.6048,6.6233,6.5986,6.5986,829129.5225
2008-06-26 15:50:00,10.68,10.71,10.65,10.7,1104664.3425,6.6048,6.6233,6.5862,6.6171,1104664.3425
2008-06-27 09:30:00,10.58,10.72,10.57,10.67,581370.39,6.5429,6.6295,6.5367,6.5986,581370.39
2008-06-27 09:40:00,10.67,10.68,10.61,10.66,383506.4925,6.5986,6.6048,6.5615,6.5924,383506.4925
2008-06-27 09:50:00,10.66,10.68,10.63,10.68,292806.2475,6.5924,6.6048,6.5738,6.6048,292806.2475
2008-06-27 10:00:00,10.68,10.78,10.68,10.77,486226.035,6.6048,6.6666,6.6048,6.6604,486226.035
2008-06-27 10:10:00,10.76,10.77,10.74,10.75,686109.9825,6.6542,6.6604,6.6419,6.6481,686109.9825
2008-06-27 10:20:00,10.75,10.78,10.74,10.78,158270.9175,6.6481,6.6666,6.6419,6.6666,158270.9175
2008-06-27 10:30:00,10.78,10.84,10.74,10.75,575108.235,6.6666,6.7037,6.6419,6.6481,575108.235
2008-06-27 10:40:00,10.75,10.75,10.71,10.73,151301.745,6.6481,6.6481,6.6233,6.6357,151301.745
2008-06-27 10:50:00,10.73,10.77,10.71,10.74,415726.29,6.6357,6.6604,6.6233,6.6419,415726.29
2008-06-27 11:00:00,10.74,10.74,10.67,10.69,473903.73,6.6419,6.6419,6.5986,6.6109,473903.73
2008-06-27 11:10:00,10.69,10.7,10.64,10.65,396838.8225,6.6109,6.6171,6.58,6.5862,396838.8225
2008-06-27 11:20:00,10.65,10.66,10.63,10.65,349973.6625,6.5862,6.5924,6.5738,6.5862,349973.6625
2008-06-27 11:30:00,10.65,10.7,10.65,10.68,478549.845,6.5862,6.6171,6.5862,6.6048,478549.845
2008-06-27 11:40:00,10.68,10.72,10.67,10.69,640456.8525,6.6048,6.6295,6.5986,6.6109,640456.8525
2008-06-27 11:50:00,10.69,10.7,10.66,10.68,254526.3,6.6109,6.6171,6.5924,6.6048,254526.3
2008-06-27 12:00:00,10.67,10.7,10.67,10.69,111001.7475,6.5986,6.6171,6.5986,6.6109,111001.7475
2008-06-27 12:10:00,10.69,10.7,10.65,10.66,260788.455,6.6109,6.6171,6.5862,6.5924,260788.455
2008-06-27 12:20:00,10.66,10.67,10.64,10.65,375830.3025,6.5924,6.5986,6.58,6.5862,375830.3025
2008-06-27 12:30:00,10.66,10.67,10.63,10.64,243315.0225,6.5924,6.5986,6.5738,6.58,243315.0225
2008-06-27 12:40:00,10.64,10.66,10.62,10.64,225740.5875,6.58,6.5924,6.5677,6.58,225740.5875
2008-06-27 12:50:00,10.64,10.65,10.63,10.63,141605.505,6.58,6.5862,6.5738,6.5738,141605.505
2008-06-27 13:00:00,10.64,10.64,10.59,10.6,185642.595,6.58,6.58,6.5491,6.5553,185642.595
2008-06-27 13:10:00,10.59,10.6,10.57,10.58,364922.0325,6.5491,6.5553,6.5367,6.5429,364922.0325
2008-06-27 13:20:00,10.58,10.59,10.58,10.59,236648.8575,6.5429,6.5491,6.5429,6.5491,236648.8575
2008-06-27 13:30:00,10.59,10.6,10.57,10.57,409464.135,6.5491,6.5553,6.5367,6.5367,409464.135
2008-06-27 13:40:00,10.57,10.59,10.55,10.56,281695.9725,6.5367,6.5491,6.5244,6.5306,281695.9725
2008-06-27 13:50:00,10.56,10.59,10.55,10.58,484508.9925,6.5306,6.5491,6.5244,6.5429,484508.9925
2008-06-27 14:00:00,10.58,10.62,10.57,10.61,408959.1225,6.5429,6.5677,6.5367,6.5615,408959.1225
2008-06-27 14:10:00,10.6,10.67,10.6,10.63,376335.315,6.5553,6.5986,6.5553,6.5738,376335.315
2008-06-27 14:20:00,10.63,10.7,10.63,10.67,1133854.065,6.5738,6.6171,6.5738,6.5986,1133854.065
2008-06-27 14:30:00,10.68,10.7,10.66,10.69,348862.635,6.6048,6.6171,6.5924,6.6109,348862.635
2008-06-27 14:40:00,10.69,10.71,10.68,10.71,351286.695,6.6109,6.6233,6.6048,6.6233,351286.695
2008-06-27 14:50:00,10.72,10.75,10.71,10.75,620963.37,6.6295,6.6481,6.6233,6.6481,620963.37
2008-06-27 15:00:00,10.74,10.75,10.71,10.75,406434.06,6.6419,6.6481,6.6233,6.6481,406434.06
2008-06-27 15:10:00,10.75,10.75,10.72,10.74,370073.16,6.6481,6.6481,6.6295,6.6419,370073.16
2008-06-27 15:20:00,10.75,10.79,10.69,10.71,935990.1675,6.6481,6.6728,6.6109,6.6233,935990.1675
2008-06-27 15:30:00,10.7,10.78,10.7,10.75,683988.93,6.6171,6.6666,6.6171,6.6481,683988.93
2008-06-27 15:40:00,10.76,10.8,10.74,10.77,445320.0225,6.6542,6.679,6.6419,6.6604,445320.0225
2008-06-27 15:50:00,10.77,10.8,10.76,10.77,465419.52,6.6604,6.679,6.6542,6.6604,465419.52
2008-06-30 09:30:00,10.87,10.89,10.84,10.85,965583.9,6.7223,6.7346,6.7037,6.7099,965583.9
2008-06-30 09:40:00,10.85,10.89,10.81,10.87,1380502.17,6.7099,6.7346,6.6852,6.7223,1380502.17
2008-06-30 09:50:00,10.88,10.89,10.79,10.79,692877.15,6.7284,6.7346,6.6728,6.6728,692877.15
2008-06-30 10:00:00,10.79,10.82,10.78,10.81,677019.7575,6.6728,6.6913,6.6666,6.6852,677019.7575
2008-06-30 10:10:00,10.81,10.84,10.81,10.83,183622.545,6.6852,6.7037,6.6852,6.6975,183622.545
2008-06-30 10:20:00,10.84,10.9,10.83,10.89,539555.355,6.7037,6.7408,6.6975,6.7346,539555.355
2008-06-30 10:30:00,10.88,10.9,10.86,10.88,212004.2475,6.7284,6.7408,6.7161,6.7284,212004.2475
2008-06-30 10:40:00,10.88,10.9,10.86,10.9,400777.92,6.7284,6.7408,6.7161,6.7408,400777.92
2008-06-30 10:50:00,10.89,10.94,10.89,10.94,421685.4375,6.7346,6.7656,6.7346,6.7656,421685.4375
2008-06-30 11:00:00,10.93,10.95,10.9,10.9,385223.535,6.7594,6.7717,6.7408,6.7408,385223.535
2008-06-30 11:10:00,10.9,10.94,10.88,10.91,394515.765,6.7408,6.7656,6.7284,6.747,394515.765
2008-06-30 11:20:00,10.92,10.95,10.9,10.94,198166.905,6.7532,6.7717,6.7408,6.7656,198166.905
2008-06-30 11:30:00,10.94,10.95,10.91,10.91,300381.435,6.7656,6.7717,6.747,6.747,300381.435
2008-06-30 11:40:00,10.92,10.93,10.88,10.89,147261.645,6.7532,6.7594,6.7284,6.7346,147261.645
2008-06-30 11:50:00,10.89,10.91,10.88,10.9,251294.22,6.7346,6.747,6.7284,6.7408,251294.22
2008-06-30 12:00:00,10.9,10.91,10.89,10.91,95447.3625,6.7408,6.747,6.7346,6.747,95447.3625
2008-06-30 12:10:00,10.9,10.92,10.9,10.92,110092.725,6.7408,6.7532,6.7408,6.7532,110092.725
2008-06-30 12:20:00,10.92,10.92,10.89,10.9,143625.555,6.7532,6.7532,6.7346,6.7408,143625.555
2008-06-30 12:30:00,10.91,10.91,10.88,10.88,61611.525,6.747,6.747,6.7284,6.7284,61611.525
2008-06-30 12:40:00,10.89,10.91,10.87,10.91,318965.895,6.7346,6.747,6.7223,6.747,318965.895
2008-06-30 12:50:00,10.91,10.91,10.87,10.87,80296.9875,6.747,6.747,6.7223,6.7223,80296.9875
2008-06-30 13:00:00,10.87,10.88,10.85,10.85,135848.3625,6.7223,6.7284,6.7099,6.7099,135848.3625
2008-06-30 13:10:00,10.86,10.88,10.85,10.88,107466.66,6.7161,6.7284,6.7099,6.7284,107466.66
2008-06-30 13:20:00,10.89,10.9,10.87,10.88,95548.365,6.7346,6.7408,6.7223,6.7284,95548.365
2008-06-30 13:30:00,10.88,10.88,10.84,10.84,363204.99,6.7284,6.7284,6.7037,6.7037,363204.99
2008-06-30 13:40:00,10.85,10.86,10.82,10.85,651365.1225,6.7099,6.7161,6.6913,6.7099,651365.1225
2008-06-30 13:50:00,10.85,10.85,10.8,10.83,374315.265,6.7099,6.7099,6.679,6.6975,374315.265
2008-06-30 14:00:00,10.84,10.86,10.83,10.85,231396.7275,6.7037,6.7161,6.6975,6.7099,231396.7275
2008-06-30 14:10:00,10.85,10.85,10.84,10.85,49693.23,6.7099,6.7099,6.7037,6.7099,49693.23
2008-06-30 14:20:00,10.85,10.88,10.84,10.88,219377.43,6.7099,6.7284,6.7037,6.7284,219377.43
2008-06-30 14:30:00,10.87,10.88,10.82,10.82,305330.5575,6.7223,6.7284,6.6913,6.6913,305330.5575
2008-06-30 14:40:00,10.83,10.84,10.81,10.84,160290.9675,6.6975,6.7037,6.6852,6.7037,160290.9675
2008-06-30 14:50:00,10.84,10.85,10.8,10.81,393505.74,6.7037,6.7099,6.679,6.6852,393505.74
2008-06-30 15:00:00,10.81,10.84,10.81,10.84,339570.405,6.6852,6.7037,6.6852,6.7037,339570.405
2008-06-30 15:10:00,10.83,10.85,10.83,10.85,166351.1175,6.6975,6.7099,6.6975,6.7099,166351.1175
2008-06-30 15:20:00,10.84,10.85,10.83,10.84,155846.8575,6.7037,6.7099,6.6975,6.7037,155846.8575
2008-06-30 15:30:00,10.83,10.86,10.82,10.84,744388.425,6.6975,6.7161,6.6913,6.7037,744388.425
2008-06-30 15:40:00,10.84,10.86,10.82,10.84,450875.16,6.7037,6.7161,6.6913,6.7037,450875.16
2008-06-30 15:50:00,10.83,10.84,10.75,10.79,575815.2525,6.6975,6.7037,6.6481,6.6728,575815.2525
2008-07-01 09:30:00,10.69,10.69,10.55,10.59,340580.43,6.6109,6.6109,6.5244,6.5491,340580.43
2008-07-01 09:40:00,10.59,10.62,10.56,10.58,515415.7575,6.5491,6.5677,6.5306,6.5429,515415.7575
2008-07-01 09:50:00,10.58,10.67,10.57,10.65,656617.2525,6.5429,6.5986,6.5367,6.5862,656617.2525
2008-07-01 10:00:00,10.65,10.67,10.62,10.64,357144.84,6.5862,6.5986,6.5677,6.58,357144.84
2008-07-01 10:10:00,10.64,10.65,10.61,10.62,631568.6325,6.58,6.5862,6.5615,6.5677,631568.6325
2008-07-01 10:20:00,10.63,10.63,10.61,10.61,195136.83,6.5738,6.5738,6.5615,6.5615,195136.83
2008-07-01 10:30:00,10.61,10.69,10.61,10.69,436330.8,6.5615,6.6109,6.5615,6.6109,436330.8
2008-07-01 10:40:00,10.69,10.7,10.66,10.7,498245.3325,6.6109,6.6171,6.5924,6.6171,498245.3325
2008-07-01 10:50:00,10.7,10.73,10.69,10.73,513294.705,6.6171,6.6357,6.6109,6.6357,513294.705
2008-07-01 11:00:00,10.73,10.78,10.72,10.75,813777.1425,6.6357,6.6666,6.6295,6.6481,813777.1425
2008-07-01 11:10:00,10.75,10.76,10.73,10.73,441077.9175,6.6481,6.6542,6.6357,6.6357,441077.9175
2008-07-01 11:20:00,10.74,10.76,10.73,10.75,478448.8425,6.6419,6.6542,6.6357,6.6481,478448.8425
2008-07-01 11:30:00,10.75,10.75,10.74,10.75,200994.975,6.6481,6.6481,6.6419,6.6481,200994.975
2008-07-01 11:40:00,10.74,10.75,10.71,10.73,428149.5975,6.6419,6.6481,6.6233,6.6357,428149.5975
2008-07-01 11:50:00,10.73,10.73,10.7,10.71,257152.365,6.6357,6.6357,6.6171,6.6233,257152.365
2008-07-01 12:00:00,10.7,10.72,10.67,10.69,595914.75,6.6171,6.6295,6.5986,6.6109,595914.75
2008-07-01 12:10:00,10.68,10.69,10.6,10.64,783981.405,6.6048,6.6109,6.5553,6.58,783981.405
2008-07-01 12:20:00,10.64,10.64,10.58,10.58,368053.11,6.58,6.58,6.5429,6.5429,368053.11
2008-07-01 12:30:00,10.58,10.61,10.58,10.6,136252.3725,6.5429,6.5615,6.5429,6.5553,136252.3725
2008-07-01 12:40:00,10.6,10.63,10.58,10.62,180794.475,6.5553,6.5738,6.5429,6.5677,180794.475
2008-07-01 12:50:00,10.62,10.67,10.62,10.64,336136.32,6.5677,6.5986,6.5677,6.58,336136.32
2008-07-01 13:00:00,10.64,10.65,10.6,10.6,253011.2625,6.58,6.5862,6.5553,6.5553,253011.2625
2008-07-01 13:10:00,10.61,10.66,10.59,10.64,403201.98,6.5615,6.5924,6.5491,6.58,403201.98
2008-07-01 13:20:00,10.65,10.69,10.64,10.67,353104.74,6.5862,6.6109,6.58,6.5986,353104.74
2008-07-01 13:30:00,10.67,10.67,10.61,10.63,314925.795,6.5986,6.5986,6.5615,6.5738,314925.795
2008-07-01 13:40:00,10.63,10.64,10.61,10.63,919425.7575,6.5738,6.58,6.5615,6.5738,919425.7575
2008-07-01 13:50:00,10.63,10.66,10.61,10.63,657728.28,6.5738,6.5924,6.5615,6.5738,657728.28
2008-07-01 14:00:00,10.64,10.69,10.63,10.67,409868.145,6.58,6.6109,6.5738,6.5986,409868.145
2008-07-01 14:10:00,10.67,10.7,10.65,10.67,267858.63,6.5986,6.6171,6.5862,6.5986,267858.63
2008-07-01 14:20:00,10.67,10.7,10.65,10.67,565310.9925,6.5986,6.6171,6.5862,6.5986,565310.9925
2008-07-01 14:30:00,10.66,10.72,10.65,10.72,483498.9675,6.5924,6.6295,6.5862,6.6295,483498.9675
2008-07-01 14:40:00,10.71,10.77,10.71,10.76,907709.4675,6.6233,6.6604,6.6233,6.6542,907709.4675
2008-07-01 14:50:00,10.76,10.78,10.73,10.74,690958.1025,6.6542,6.6666,6.6357,6.6419,690958.1025
2008-07-01 15:00:00,10.74,10.78,10.73,10.78,435017.7675,6.6419,6.6666,6.6357,6.6666,435017.7675
2008-07-01 15:10:00,10.78,10.8,10.76,10.77,642880.9125,6.6666,6.679,6.6542,6.6604,642880.9125
2008-07-01 15:20:00,10.77,10.83,10.77,10.81,670555.5975,6.6604,6.6975,6.6604,6.6852,670555.5975
2008-07-01 15:30:00,10.8,10.85,10.8,10.84,525111.9975,6.679,6.7099,6.679,6.7037,525111.9975
2008-07-01 15:40:00,10.84,10.86,10.82,10.83,796202.7075,6.7037,6.7161,6.6913,6.6975,796202.7075
2008-07-01 15:50:00,10.82,10.85,10.8,10.83,1111633.515,6.6913,6.7099,6.679,6.6975,1111633.515
2008-07-02 09:30:00,10.72,10.72,10.6,10.67,855592.1775,6.6295,6.6295,6.5553,6.5986,855592.1775
2008-07-02 09:40:00,10.67,10.69,10.64,10.66,539757.36,6.5986,6.6109,6.58,6.5924,539757.36
2008-07-02 09:50:00,10.65,10.67,10.62,10.66,596419.7625,6.5862,6.5986,6.5677,6.5924,596419.7625
2008-07-02 10:00:00,10.65,10.66,10.63,10.64,1546651.2825,6.5862,6.5924,6.5738,6.58,1546651.2825
2008-07-02 10:10:00,10.64,10.65,10.57,10.59,385324.5375,6.58,6.5862,6.5367,6.5491,385324.5375
2008-07-02 10:20:00,10.59,10.62,10.58,10.61,773174.1375,6.5491,6.5677,6.5429,6.5615,773174.1375
2008-07-02 10:30:00,10.61,10.63,10.57,10.57,1015378.1325,6.5615,6.5738,6.5367,6.5367,1015378.1325
2008-07-02 10:40:00,10.58,10.6,10.56,10.6,488549.0925,6.5429,6.5553,6.5306,6.5553,488549.0925
2008-07-02 10:50:00,10.59,10.62,10.58,10.6,512284.68,6.5491,6.5677,6.5429,6.5553,512284.68
2008-07-02 11:00:00,10.6,10.63,10.58,10.62,587430.54,6.5553,6.5738,6.5429,6.5677,587430.54
2008-07-02 11:10:00,10.63,10.64,10.61,10.64,522586.935,6.5738,6.58,6.5615,6.58,522586.935
2008-07-02 11:20:00,10.63,10.63,10.6,10.62,464914.5075,6.5738,6.5738,6.5553,6.5677,464914.5075
2008-07-02 11:30:00,10.62,10.62,10.6,10.61,376537.32,6.5677,6.5677,6.5553,6.5615,376537.32
2008-07-02 11:40:00,10.62,10.63,10.57,10.58,1245562.83,6.5677,6.5738,6.5367,6.5429,1245562.83
2008-07-02 11:50:00,10.58,10.59,10.55,10.56,619852.3425,6.5429,6.5491,6.5244,6.5306,619852.3425
2008-07-02 12:00:00,10.56,10.6,10.56,10.59,296038.3275,6.5306,6.5553,6.5306,6.5491,296038.3275
2008-07-02 12:10:00,10.6,10.6,10.57,10.58,217761.39,6.5553,6.5553,6.5367,6.5429,217761.39
2008-07-02 12:20:00,10.58,10.59,10.56,10.56,337146.345,6.5429,6.5491,6.5306,6.5306,337146.345
2008-07-02 12:30:00,10.56,10.58,10.55,10.58,299169.405,6.5306,6.5429,6.5244,6.5429,299169.405
2008-07-02 12:40:00,10.57,10.59,10.56,10.56,288160.1325,6.5367,6.5491,6.5306,6.5306,288160.1325
2008-07-02 12:50:00,10.56,10.58,10.55,10.57,191601.7425,6.5306,6.5429,6.5244,6.5367,191601.7425
2008-07-02 13:00:00,10.57,10.58,10.54,10.56,1013459.085,6.5367,6.5429,6.5182,6.5306,1013459.085
2008-07-02 13:10:00,10.55,10.57,10.55,10.56,210691.215,6.5244,6.5367,6.5244,6.5306,210691.215
2008-07-02 13:20:00,10.56,10.57,10.54,10.55,1180113.21,6.5306,6.5367,6.5182,6.5244,1180113.21
2008-07-02 13:30:00,10.55,10.56,10.52,10.52,390677.67,6.5244,6.5306,6.5058,6.5058,390677.67
2008-07-02 13:40:00,10.52,10.56,10.52,10.55,713582.6625,6.5058,6.5306,6.5058,6.5244,713582.6625
2008-07-02 13:50:00,10.55,10.58,10.54,10.56,410171.1525,6.5244,6.5429,6.5182,6.5306,410171.1525
2008-07-02 14:00:00,10.57,10.6,10.55,10.58,1246875.8625,6.5367,6.5553,6.5244,6.5429,1246875.8625
2008-07-02 14:10:00,10.58,10.62,10.56,10.61,712572.6375,6.5429,6.5677,6.5306,6.5615,712572.6375
2008-07-02 14:20:00,10.6,10.61,10.57,10.58,481781.925,6.5553,6.5615,6.5367,6.5429,481781.925
2008-07-02 14:30:00,10.58,10.62,10.57,10.61,834987.6675,6.5429,6.5677,6.5367,6.5615,834987.6675
2008-07-02 14:40:00,10.61,10.63,10.59,10.61,627427.53,6.5615,6.5738,6.5491,6.5615,627427.53
2008-07-02 14:50:00,10.61,10.63,10.6,10.6,1462516.2,6.5615,6.5738,6.5553,6.5553,1462516.2
2008-07-02 15:00:00,10.6,10.65,10.59,10.61,760952.835,6.5553,6.5862,6.5491,6.5615,760952.835
2008-07-02 15:10:00,10.61,10.64,10.6,10.6,1338182.1225,6.5615,6.58,6.5553,6.5553,1338182.1225
2008-07-02 15:20:00,10.61,10.62,10.59,10.6,1266773.355,6.5615,6.5677,6.5491,6.5553,1266773.355
2008-07-02 15:30:00,10.6,10.6,10.53,10.54,1253239.02,6.5553,6.5553,6.512,6.5182,1253239.02
2008-07-02 15:40:00,10.54,10.55,10.52,10.54,1064465.3475,6.5182,6.5244,6.5058,6.5182,1064465.3475
2008-07-02 15:50:00,10.54,10.55,10.47,10.52,3105725.8725,6.5182,6.5244,6.4749,6.5058,3105725.8725
2008-07-03 08:00:00,10.59,10.59,9.92,9.92,105143.6025,6.5491,6.5491,6.1348,6.1348,105143.6025
2008-07-03 08:10:00,10.0,10.05,10.0,10.05,104436.585,6.1842,6.2152,6.1842,6.2152,104436.585
2008-07-03 08:20:00,10.05,10.1,10.05,10.1,27371.6775,6.2152,6.2461,6.2152,6.2461,27371.6775
2008-07-03 08:30:00,10.15,10.27,10.1,10.27,14039.3475,6.277,6.3512,6.2461,6.3512,14039.3475
2008-07-03 08:40:00,10.27,10.3,10.15,10.15,30603.7575,6.3512,6.3698,6.277,6.277,30603.7575
2008-07-03 08:50:00,10.15,10.2,10.14,10.2,29088.72,6.277,6.3079,6.2708,6.3079,29088.72
2008-07-03 09:00:00,10.2,10.3,10.2,10.3,16665.4125,6.3079,6.3698,6.3079,6.3698,16665.4125
2008-07-03 09:10:00,10.22,10.22,10.22,10.22,101.0025,6.3203,6.3203,6.3203,6.3203,101.0025
2008-07-03 09:20:00,10.29,10.3,10.29,10.3,202.005,6.3636,6.3698,6.3636,6.3698,202.005
2008-07-03 09:30:00,10.34,10.34,10.22,10.24,2151353.25,6.3945,6.3945,6.3203,6.3327,2151353.25
2008-07-03 09:40:00,10.24,10.25,10.13,10.16,1748757.285,6.3327,6.3388,6.2646,6.2832,1748757.285
2008-07-03 09:50:00,10.15,10.15,10.05,10.05,1181931.255,6.277,6.277,6.2152,6.2152,1181931.255
2008-07-03 10:00:00,10.05,10.08,9.92,10.05,1914401.385,6.2152,6.2337,6.1348,6.2152,1914401.385
2008-07-03 10:10:00,10.04,10.08,10.02,10.06,1513017.45,6.209,6.2337,6.1966,6.2213,1513017.45
2008-07-03 10:20:00,10.06,10.08,10.04,10.07,1154155.5675,6.2213,6.2337,6.209,6.2275,1154155.5675
2008-07-03 10:30:00,10.06,10.15,10.05,10.12,2163473.55,6.2213,6.277,6.2152,6.2584,2163473.55
2008-07-03 10:40:00,10.13,10.14,10.07,10.1,1751989.365,6.2646,6.2708,6.2275,6.2461,1751989.365
2008-07-03 10:50:00,10.1,10.13,10.08,10.08,930637.035,6.2461,6.2646,6.2337,6.2337,930637.035
2008-07-03 11:00:00,10.09,10.14,10.08,10.13,416534.31,6.2399,6.2708,6.2337,6.2646,416534.31
2008-07-03 11:10:00,10.13,10.14,10.09,10.11,969624.0,6.2646,6.2708,6.2399,6.2523,969624.0
2008-07-03 11:20:00,10.1,10.17,10.09,10.17,551069.64,6.2461,6.2894,6.2399,6.2894,551069.64
2008-07-03 11:30:00,10.17,10.17,10.12,10.13,583895.4525,6.2894,6.2894,6.2584,6.2646,583895.4525
2008-07-03 11:40:00,10.13,10.15,10.13,10.14,601469.8875,6.2646,6.277,6.2646,6.2708,601469.8875
2008-07-03 11:50:00,10.14,10.15,10.13,10.15,382799.475,6.2708,6.277,6.2646,6.277,382799.475
2008-07-03 12:00:00,10.15,10.15,10.12,10.13,717218.7525,6.277,6.277,6.2584,6.2646,717218.7525
2008-07-03 12:10:00,10.13,10.14,10.08,10.1,1858446.0,6.2646,6.2708,6.2337,6.2461,1858446.0
2008-07-03 12:20:00,10.1,10.11,10.07,10.09,905689.4175,6.2461,6.2523,6.2275,6.2399,905689.4175
2008-07-03 12:30:00,10.09,10.14,10.07,10.12,880236.7875,6.2399,6.2708,6.2275,6.2584,880236.7875
2008-07-03 12:40:00,10.12,10.13,10.08,10.13,817615.2375,6.2584,6.2646,6.2337,6.2646,817615.2375
2008-07-03 12:50:00,10.13,10.16,10.1,10.15,2128324.68,6.2646,6.2832,6.2461,6.277,2128324.68
2008-07-07 09:30:00,10.16,10.41,10.16,10.3,1184860.3275,6.2832,6.4378,6.2832,6.3698,1184860.3275
2008-07-07 09:40:00,10.3,10.3,10.24,10.3,636618.7575,6.3698,6.3698,6.3327,6.3698,636618.7575
2008-07-07 09:50:00,10.29,10.3,10.25,10.28,430371.6525,6.3636,6.3698,6.3388,6.3574,430371.6525
2008-07-07 10:00:00,10.28,10.32,10.26,10.3,606722.0175,6.3574,6.3821,6.345,6.3698,606722.0175
2008-07-07 10:10:00,10.29,10.3,10.22,10.22,663283.4175,6.3636,6.3698,6.3203,6.3203,663283.4175
2008-07-07 10:20:00,10.23,10.25,10.21,10.25,502992.45,6.3265,6.3388,6.3141,6.3388,502992.45
2008-07-07 10:30:00,10.25,10.26,10.19,10.21,1382926.23,6.3388,6.345,6.3017,6.3141,1382926.23
2008-07-07 10:40:00,10.21,10.21,10.17,10.19,592884.675,6.3141,6.3141,6.2894,6.3017,592884.675
2008-07-07 10:50:00,10.18,10.2,10.18,10.2,333106.245,6.2956,6.3079,6.2956,6.3079,333106.245
2008-07-07 11:00:00,10.19,10.2,10.16,10.16,352599.7275,6.3017,6.3079,6.2832,6.2832,352599.7275
2008-07-07 11:10:00,10.16,10.18,10.15,10.16,284019.03,6.2832,6.2956,6.277,6.2832,284019.03
2008-07-07 11:20:00,10.16,10.16,10.14,10.15,261596.475,6.2832,6.2832,6.2708,6.277,261596.475
2008-07-07 11:30:00,10.16,10.19,10.15,10.18,462995.46,6.2832,6.3017,6.277,6.2956,462995.46
2008-07-07 11:40:00,10.18,10.19,10.17,10.17,427644.585,6.2956,6.3017,6.2894,6.2894,427644.585
2008-07-07 11:50:00,10.18,10.18,10.15,10.16,468954.6075,6.2956,6.2956,6.277,6.2832,468954.6075
2008-07-07 12:00:00,10.15,10.17,10.15,10.17,186854.625,6.277,6.2894,6.277,6.2894,186854.625
2008-07-07 12:10:00,10.17,10.18,10.05,10.06,642173.895,6.2894,6.2956,6.2152,6.2213,642173.895
2008-07-07 12:20:00,10.06,10.09,10.04,10.05,1110118.4775,6.2213,6.2399,6.209,6.2152,1110118.4775
2008-07-07 12:30:00,10.05,10.08,10.02,10.04,562987.935,6.2152,6.2337,6.1966,6.209,562987.935
2008-07-07 12:40:00,10.03,10.06,10.03,10.04,183218.535,6.2028,6.2213,6.2028,6.209,183218.535
2008-07-07 12:50:00,10.04,10.06,9.94,9.95,483195.96,6.209,6.2213,6.1471,6.1533,483195.96
2008-07-07 13:00:00,9.94,9.98,9.91,9.96,636719.76,6.1471,6.1719,6.1286,6.1595,636719.76
2008-07-07 13:10:00,9.96,10.0,9.96,10.0,493296.21,6.1595,6.1842,6.1595,6.1842,493296.21
2008-07-07 13:20:00,10.0,10.03,9.98,10.0,228972.6675,6.1842,6.2028,6.1719,6.1842,228972.6675
2008-07-07 13:30:00,9.99,10.05,9.99,10.0,372497.22,6.1781,6.2152,6.1781,6.1842,372497.22
2008-07-07 13:40:00,9.99,10.02,9.99,9.99,253516.275,6.1781,6.1966,6.1781,6.1781,253516.275
2008-07-07 13:50:00,9.98,9.99,9.94,9.96,494003.2275,6.1719,6.1781,6.1471,6.1595,494003.2275
2008-07-07 14:00:00,9.97,9.98,9.94,9.97,299068.4025,6.1657,6.1719,6.1471,6.1657,299068.4025
2008-07-07 14:10:00,9.96,10.01,9.95,10.0,554402.7225,6.1595,6.1904,6.1533,6.1842,554402.7225
2008-07-07 14:20:00,10.0,10.07,10.0,10.06,499962.375,6.1842,6.2275,6.1842,6.2213,499962.375
2008-07-07 14:30:00,10.05,10.06,10.03,10.04,289372.1625,6.2152,6.2213,6.2028,6.209,289372.1625
2008-07-07 14:40:00,10.04,10.05,10.01,10.02,344620.53,6.209,6.2152,6.1904,6.1966,344620.53
2008-07-07 14:50:00,10.03,10.03,10.0,10.02,337853.3625,6.2028,6.2028,6.1842,6.1966,337853.3625
2008-07-07 15:00:00,10.02,10.07,10.01,10.06,555109.74,6.1966,6.2275,6.1904,6.2213,555109.74
2008-07-07 15:10:00,10.06,10.12,10.05,10.09,681968.88,6.2213,6.2584,6.2152,6.2399,681968.88
2008-07-07 15:20:00,10.09,10.15,10.07,10.15,283312.0125,6.2399,6.277,6.2275,6.277,283312.0125
2008-07-07 15:30:00,10.15,10.15,10.12,10.14,469358.6175,6.277,6.277,6.2584,6.2708,469358.6175
2008-07-07 15:40:00,10.14,10.15,10.08,10.08,491882.175,6.2708,6.277,6.2337,6.2337,491882.175
2008-07-07 15:50:00,10.08,10.13,10.05,10.07,776406.2175,6.2337,6.2646,6.2152,6.2275,776406.2175
2008-07-08 09:30:00,10.03,10.03,9.97,10.01,608136.0525,6.2028,6.2028,6.1657,6.1904,608136.0525
2008-07-08 09:40:00,10.01,10.08,9.98,10.0,951039.54,6.1904,6.2337,6.1719,6.1842,951039.54
2008-07-08 09:50:00,10.0,10.02,9.98,10.0,1071838.53,6.1842,6.1966,6.1719,6.1842,1071838.53
2008-07-08 10:00:00,9.99,10.05,9.99,10.05,789233.535,6.1781,6.2152,6.1781,6.2152,789233.535
2008-07-08 10:10:00,10.04,10.07,10.01,10.06,482084.9325,6.209,6.2275,6.1904,6.2213,482084.9325
2008-07-08 10:20:00,10.05,10.06,10.01,10.03,351286.695,6.2152,6.2213,6.1904,6.2028,351286.695
2008-07-08 10:30:00,10.03,10.04,9.99,10.01,502386.435,6.2028,6.209,6.1781,6.1904,502386.435
2008-07-08 10:40:00,10.01,10.02,9.96,9.99,950635.53,6.1904,6.1966,6.1595,6.1781,950635.53
2008-07-08 10:50:00,9.99,10.02,9.98,10.0,816807.2175,6.1781,6.1966,6.1719,6.1842,816807.2175
2008-07-08 11:00:00,10.0,10.02,9.98,10.01,401888.9475,6.1842,6.1966,6.1719,6.1904,401888.9475
2008-07-08 11:10:00,10.01,10.05,10.0,10.03,448148.0925,6.1904,6.2152,6.1842,6.2028,448148.0925
2008-07-08 11:20:00,10.04,10.04,10.02,10.03,333510.255,6.209,6.209,6.1966,6.2028,333510.255
2008-07-08 11:30:00,10.04,10.04,10.0,10.01,433098.72,6.209,6.209,6.1842,6.1904,433098.72
2008-07-08 11:40:00,10.0,10.01,9.99,10.0,771356.0925,6.1842,6.1904,6.1781,6.1842,771356.0925
2008-07-08 11:50:00,10.0,10.01,9.97,10.0,736611.2325,6.1842,6.1904,6.1657,6.1842,736611.2325
2008-07-08 12:00:00,10.0,10.01,9.99,10.0,691160.1075,6.1842,6.1904,6.1781,6.1842,691160.1075
2008-07-08 12:10:00,10.0,10.01,9.98,9.99,443400.975,6.1842,6.1904,6.1719,6.1781,443400.975
2008-07-08 12:20:00,9.98,10.0,9.97,10.0,345630.555,6.1719,6.1842,6.1657,6.1842,345630.555
2008-07-08 12:30:00,10.0,10.03,9.99,10.03,629750.5875,6.1842,6.2028,6.1781,6.2028,629750.5875
2008-07-08 12:40:00,10.03,10.03,10.0,10.0,459561.375,6.2028,6.2028,6.1842,6.1842,459561.375
2008-07-08 12:50:00,10.0,10.0,9.99,10.0,84034.08,6.1842,6.1842,6.1781,6.1842,84034.08
2008-07-08 13:00:00,10.0,10.0,9.99,10.0,446734.0575,6.1842,6.1842,6.1781,6.1842,446734.0575
2008-07-08 13:10:00,10.0,10.0,9.97,9.98,386031.555,6.1842,6.1842,6.1657,6.1719,386031.555
2008-07-08 13:20:00,9.98,10.0,9.97,10.0,203419.035,6.1719,6.1842,6.1657,6.1842,203419.035
2008-07-08 13:30:00,10.0,10.0,9.99,9.99,450774.1575,6.1842,6.1842,6.1781,6.1781,450774.1575
2008-07-08 13:40:00,9.99,10.01,9.98,9.99,641466.8775,6.1781,6.1904,6.1719,6.1781,641466.8775
2008-07-08 13:50:00,9.99,9.99,9.96,9.98,210388.2075,6.1781,6.1781,6.1595,6.1719,210388.2075
2008-07-08 14:00:00,9.97,9.99,9.97,9.99,270686.7,6.1657,6.1781,6.1657,6.1781,270686.7
2008-07-08 14:10:00,9.99,10.0,9.98,9.99,285635.07,6.1781,6.1842,6.1719,6.1781,285635.07
2008-07-08 14:20:00,10.0,10.0,9.98,10.0,707522.5125,6.1842,6.1842,6.1719,6.1842,707522.5125
2008-07-08 14:30:00,9.99,10.0,9.98,10.0,724894.9425,6.1781,6.1842,6.1719,6.1842,724894.9425
2008-07-08 14:40:00,10.0,10.01,9.99,10.0,756609.7275,6.1842,6.1904,6.1781,6.1842,756609.7275
2008-07-08 14:50:00,10.0,10.0,9.99,10.0,457945.335,6.1842,6.1842,6.1781,6.1842,457945.335
2008-07-08 15:00:00,10.0,10.03,9.99,10.03,1328687.8875,6.1842,6.2028,6.1781,6.2028,1328687.8875
2008-07-08 15:10:00,10.03,10.07,10.02,10.04,1126278.8775,6.2028,6.2275,6.1966,6.209,1126278.8775
2008-07-08 15:20:00,10.03,10.07,10.02,10.07,652476.15,6.2028,6.2275,6.1966,6.2275,652476.15
2008-07-08 15:30:00,10.06,10.07,10.03,10.03,567028.035,6.2213,6.2275,6.2028,6.2028,567028.035
2008-07-08 15:40:00,10.04,10.06,10.03,10.05,652476.15,6.209,6.2213,6.2028,6.2152,652476.15
2008-07-08 15:50:00,10.05,10.1,10.04,10.1,619448.3325,6.2152,6.2461,6.209,6.2461,619448.3325
2008-07-09 09:30:00,10.15,10.15,10.0,10.01,419766.39,6.277,6.277,6.1842,6.1904,419766.39
2008-07-09 09:40:00,10.0,10.06,9.99,10.06,605812.995,6.1842,6.2213,6.1781,6.2213,605812.995
2008-07-09 09:50:00,10.05,10.05,10.01,10.03,229073.67,6.2152,6.2152,6.1904,6.2028,229073.67
2008-07-09 10:00:00,10.04,10.05,10.02,10.05,201903.9975,6.209,6.2152,6.1966,6.2152,201903.9975
2008-07-09 10:10:00,10.04,10.08,10.03,10.07,187561.6425,6.209,6.2337,6.2028,6.2275,187561.6425
2008-07-09 10:20:00,10.08,10.08,10.04,10.05,470974.6575,6.2337,6.2337,6.209,6.2152,470974.6575
2008-07-09 10:30:00,10.05,10.11,10.04,10.09,601469.8875,6.2152,6.2523,6.209,6.2399,601469.8875
2008-07-09 10:40:00,10.09,10.13,10.06,10.12,526829.04,6.2399,6.2646,6.2213,6.2584,526829.04
2008-07-09 10:50:00,10.13,10.19,10.12,10.16,638032.7925,6.2646,6.3017,6.2584,6.2832,638032.7925
2008-07-09 11:00:00,10.17,10.17,10.12,10.13,716511.735,6.2894,6.2894,6.2584,6.2646,716511.735
2008-07-09 11:10:00,10.13,10.14,10.09,10.11,407040.075,6.2646,6.2708,6.2399,6.2523,407040.075
2008-07-09 11:20:00,10.1,10.15,10.1,10.15,175946.355,6.2461,6.277,6.2461,6.277,175946.355
2008-07-09 11:30:00,10.15,10.16,10.12,10.14,336035.3175,6.277,6.2832,6.2584,6.2708,336035.3175
2008-07-09 11:40:00,10.14,10.15,10.11,10.11,244830.06,6.2708,6.277,6.2523,6.2523,244830.06
2008-07-09 11:50:00,10.11,10.12,10.08,10.1,675201.7125,6.2523,6.2584,6.2337,6.2461,675201.7125
2008-07-09 12:00:00,10.1,10.13,10.09,10.1,300785.445,6.2461,6.2646,6.2399,6.2461,300785.445
2008-07-09 12:10:00,10.11,10.11,10.09,10.11,208974.1725,6.2523,6.2523,6.2399,6.2523,208974.1725
2008-07-09 12:20:00,10.11,10.12,10.08,10.1,301997.475,6.2523,6.2584,6.2337,6.2461,301997.475
2008-07-09 12:30:00,10.09,10.12,10.05,10.05,396535.815,6.2399,6.2584,6.2152,6.2152,396535.815
2008-07-09 12:40:00,10.05,10.08,10.05,10.05,283312.0125,6.2152,6.2337,6.2152,6.2152,283312.0125
2008-07-09 12:50:00,10.05,10.08,10.05,10.06,163119.0375,6.2152,6.2337,6.2152,6.2213,163119.0375
2008-07-09 13:00:00,10.07,10.07,10.03,10.04,338459.3775,6.2275,6.2275,6.2028,6.209,338459.3775
2008-07-09 13:10:00,10.03,10.06,10.03,10.05,215135.325,6.2028,6.2213,6.2028,6.2152,215135.325
2008-07-09 13:20:00,10.05,10.08,10.04,10.08,235133.82,6.2152,6.2337,6.209,6.2337,235133.82
2008-07-09 13:30:00,10.07,10.08,10.05,10.06,292806.2475,6.2275,6.2337,6.2152,6.2213,292806.2475
2008-07-09 13:40:00,10.07,10.09,10.06,10.09,64338.5925,6.2275,6.2399,6.2213,6.2399,64338.5925
2008-07-09 13:50:00,10.09,10.09,10.07,10.08,184632.57,6.2399,6.2399,6.2275,6.2337,184632.57
2008-07-09 14:00:00,10.09,10.09,10.04,10.05,338055.3675,6.2399,6.2399,6.209,6.2152,338055.3675
2008-07-09 14:10:00,10.06,10.07,10.04,10.05,259172.415,6.2213,6.2275,6.209,6.2152,259172.415
2008-07-09 14:20:00,10.05,10.07,10.04,10.05,305229.555,6.2152,6.2275,6.209,6.2152,305229.555
2008-07-09 14:30:00,10.05,10.07,10.04,10.06,505214.505,6.2152,6.2275,6.209,6.2213,505214.505
2008-07-09 14:40:00,10.06,10.06,10.03,10.03,194126.805,6.2213,6.2213,6.2028,6.2028,194126.805
2008-07-09 14:50:00,10.04,10.05,9.99,10.0,541575.405,6.209,6.2152,6.1781,6.1842,541575.405
2008-07-09 15:00:00,10.0,10.0,9.94,9.94,963159.84,6.1842,6.1842,6.1471,6.1471,963159.84
2008-07-09 15:10:00,9.94,9.97,9.94,9.97,915991.6725,6.1471,6.1657,6.1471,6.1657,915991.6725
2008-07-09 15:20:00,9.96,10.0,9.96,9.98,596520.765,6.1595,6.1842,6.1595,6.1719,596520.765
2008-07-09 15:30:00,9.98,10.0,9.95,9.95,510567.6375,6.1719,6.1842,6.1533,6.1533,510567.6375
2008-07-09 15:40:00,9.95,9.96,9.86,9.87,826503.4575,6.1533,6.1595,6.0977,6.1038,826503.4575
2008-07-09 15:50:00,9.86,9.9,9.84,9.85,916597.6875,6.0977,6.1224,6.0853,6.0915,916597.6875
2008-07-10 09:30:00,9.95,9.99,9.91,9.95,762467.8725,6.1533,6.1781,6.1286,6.1533,762467.8725
2008-07-10 09:40:00,9.94,9.99,9.89,9.99,742065.3675,6.1471,6.1781,6.1162,6.1781,742065.3675
2008-07-10 09:50:00,9.99,10.04,9.93,9.93,514910.745,6.1781,6.209,6.1409,6.1409,514910.745
2008-07-10 10:00:00,9.94,9.96,9.88,9.9,353306.745,6.1471,6.1595,6.11,6.1224,353306.745
2008-07-10 10:10:00,9.9,9.92,9.85,9.86,274019.7825,6.1224,6.1348,6.0915,6.0977,274019.7825
2008-07-10 10:20:00,9.85,9.92,9.85,9.91,337651.3575,6.0915,6.1348,6.0915,6.1286,337651.3575
2008-07-10 10:30:00,9.91,9.94,9.89,9.92,313006.7475,6.1286,6.1471,6.1162,6.1348,313006.7475
2008-07-10 10:40:00,9.93,10.0,9.92,9.95,502386.435,6.1409,6.1842,6.1348,6.1533,502386.435
2008-07-10 10:50:00,9.95,9.95,9.91,9.91,225841.59,6.1533,6.1533,6.1286,6.1286,225841.59
2008-07-10 11:00:00,9.91,9.95,9.89,9.91,671969.6325,6.1286,6.1533,6.1162,6.1286,671969.6325
2008-07-10 11:10:00,9.91,9.93,9.88,9.89,241799.985,6.1286,6.1409,6.11,6.1162,241799.985
2008-07-10 11:20:00,9.88,9.91,9.86,9.86,487741.0725,6.11,6.1286,6.0977,6.0977,487741.0725
2008-07-10 11:30:00,9.86,9.89,9.86,9.86,507638.565,6.0977,6.1162,6.0977,6.0977,507638.565
2008-07-10 11:40:00,9.86,9.88,9.85,9.86,249779.1825,6.0977,6.11,6.0915,6.0977,249779.1825
2008-07-10 11:50:00,9.85,9.87,9.85,9.86,528445.08,6.0915,6.1038,6.0915,6.0977,528445.08
2008-07-10 12:00:00,9.87,9.93,9.86,9.92,891347.0625,6.1038,6.1409,6.0977,6.1348,891347.0625
2008-07-10 12:10:00,9.92,9.96,9.91,9.93,572987.1825,6.1348,6.1595,6.1286,6.1409,572987.1825
2008-07-10 12:20:00,9.92,9.93,9.9,9.9,188672.67,6.1348,6.1409,6.1224,6.1224,188672.67
2008-07-10 12:30:00,9.91,9.92,9.9,9.91,116556.885,6.1286,6.1348,6.1224,6.1286,116556.885
2008-07-10 12:40:00,9.91,9.94,9.91,9.92,136656.3825,6.1286,6.1471,6.1286,6.1348,136656.3825
2008-07-10 12:50:00,9.93,9.93,9.89,9.89,162311.0175,6.1409,6.1409,6.1162,6.1162,162311.0175
2008-07-10 13:00:00,9.9,9.96,9.9,9.94,352296.72,6.1224,6.1595,6.1224,6.1471,352296.72
2008-07-10 13:10:00,9.93,9.96,9.92,9.95,237557.88,6.1409,6.1595,6.1348,6.1533,237557.88
2008-07-10 13:20:00,9.96,9.97,9.94,9.96,192106.755,6.1595,6.1657,6.1471,6.1595,192106.755
2008-07-10 13:30:00,9.96,10.01,9.95,9.99,307754.6175,6.1595,6.1904,6.1533,6.1781,307754.6175
2008-07-10 13:40:00,10.0,10.04,9.99,10.04,247860.135,6.1842,6.209,6.1781,6.209,247860.135
2008-07-10 13:50:00,10.04,10.05,10.0,10.0,422897.4675,6.209,6.2152,6.1842,6.1842,422897.4675
2008-07-10 14:00:00,10.0,10.02,9.99,10.0,556725.78,6.1842,6.1966,6.1781,6.1842,556725.78
2008-07-10 14:10:00,9.99,10.02,9.95,9.95,290382.1875,6.1781,6.1966,6.1533,6.1533,290382.1875
2008-07-10 14:20:00,9.95,9.98,9.89,9.92,656617.2525,6.1533,6.1719,6.1162,6.1348,656617.2525
2008-07-10 14:30:00,9.93,9.97,9.92,9.95,296644.3425,6.1409,6.1657,6.1348,6.1533,296644.3425
2008-07-10 14:40:00,9.95,9.95,9.9,9.9,274625.7975,6.1533,6.1533,6.1224,6.1224,274625.7975
2008-07-10 14:50:00,9.91,9.91,9.86,9.89,347650.605,6.1286,6.1286,6.0977,6.1162,347650.605
2008-07-10 15:00:00,9.88,10.0,9.88,9.99,383708.4975,6.11,6.1842,6.11,6.1781,383708.4975
2008-07-10 15:10:00,9.99,10.03,9.98,10.0,343913.5125,6.1781,6.2028,6.1719,6.1842,343913.5125
2008-07-10 15:20:00,10.0,10.03,9.98,9.99,382496.4675,6.1842,6.2028,6.1719,6.1781,382496.4675
2008-07-10 15:30:00,9.99,10.01,9.96,9.99,315329.805,6.1781,6.1904,6.1595,6.1781,315329.805
2008-07-10 15:40:00,9.99,10.02,9.98,10.01,392798.7225,6.1781,6.1966,6.1719,6.1904,392798.7225
2008-07-10 15:50:00,10.02,10.04,10.0,10.04,554503.725,6.1966,6.209,6.1842,6.209,554503.725
2008-07-11 09:30:00,10.18,10.18,10.03,10.05,1227786.39,6.2956,6.2956,6.2028,6.2152,1227786.39
2008-07-11 09:40:00,10.04,10.07,10.0,10.07,1033255.575,6.209,6.2275,6.1842,6.2275,1033255.575
2008-07-11 09:50:00,10.07,10.16,10.05,10.12,1143247.2975,6.2275,6.2832,6.2152,6.2584,1143247.2975
2008-07-11 10:00:00,10.12,10.26,10.12,10.25,996389.6625,6.2584,6.345,6.2584,6.3388,996389.6625
2008-07-11 10:10:00,10.25,10.25,10.18,10.19,455723.28,6.3388,6.3388,6.2956,6.3017,455723.28
2008-07-11 10:20:00,10.19,10.19,10.08,10.12,647931.0375,6.3017,6.3017,6.2337,6.2584,647931.0375
2008-07-11 10:30:00,10.12,10.17,10.08,10.16,306138.5775,6.2584,6.2894,6.2337,6.2832,306138.5775
2008-07-11 10:40:00,10.16,10.18,10.15,10.18,163624.05,6.2832,6.2956,6.277,6.2956,163624.05
2008-07-11 10:50:00,10.18,10.25,10.17,10.19,614802.2175,6.2956,6.3388,6.2894,6.3017,614802.2175
2008-07-11 11:00:00,10.19,10.19,10.09,10.1,505618.515,6.3017,6.3017,6.2399,6.2461,505618.515
2008-07-11 11:10:00,10.11,10.14,10.08,10.1,285433.065,6.2523,6.2708,6.2337,6.2461,285433.065
2008-07-11 11:20:00,10.1,10.1,10.06,10.08,257556.375,6.2461,6.2461,6.2213,6.2337,257556.375
2008-07-11 11:30:00,10.08,10.08,10.02,10.06,468853.605,6.2337,6.2337,6.1966,6.2213,468853.605
2008-07-11 11:40:00,10.07,10.12,10.05,10.11,664596.45,6.2275,6.2584,6.2152,6.2523,664596.45
2008-07-11 11:50:00,10.1,10.11,10.08,10.11,218872.4175,6.2461,6.2523,6.2337,6.2523,218872.4175
2008-07-11 12:00:00,10.1,10.12,10.09,10.09,188672.67,6.2461,6.2584,6.2399,6.2399,188672.67
2008-07-11 12:10:00,10.1,10.11,10.08,10.09,222306.5025,6.2461,6.2523,6.2337,6.2399,222306.5025
2008-07-11 12:20:00,10.09,10.1,10.06,10.09,312905.745,6.2399,6.2461,6.2213,6.2399,312905.745
2008-07-11 12:30:00,10.09,10.09,10.06,10.07,277756.875,6.2399,6.2399,6.2213,6.2275,277756.875
2008-07-11 12:40:00,10.06,10.09,10.03,10.07,576219.2625,6.2213,6.2399,6.2028,6.2275,576219.2625
2008-07-11 12:50:00,10.07,10.08,10.01,10.02,503295.4575,6.2275,6.2337,6.1904,6.1966,503295.4575
2008-07-11 13:00:00,10.02,10.06,10.0,10.05,628033.545,6.1966,6.2213,6.1842,6.2152,628033.545
2008-07-11 13:10:00,10.05,10.05,9.99,10.01,551069.64,6.2152,6.2152,6.1781,6.1904,551069.64
2008-07-11 13:20:00,10.02,10.02,9.99,10.0,496629.2925,6.1966,6.1966,6.1781,6.1842,496629.2925
2008-07-11 13:30:00,10.0,10.04,9.99,10.04,454915.26,6.1842,6.209,6.1781,6.209,454915.26
2008-07-11 13:40:00,10.04,10.05,10.01,10.01,302199.48,6.209,6.2152,6.1904,6.1904,302199.48
2008-07-11 13:50:00,10.01,10.04,10.0,10.01,858016.2375,6.1904,6.209,6.1842,6.1904,858016.2375
2008-07-11 14:00:00,10.0,10.02,9.97,9.99,751761.6075,6.1842,6.1966,6.1657,6.1781,751761.6075
2008-07-11 14:10:00,9.99,10.02,9.98,9.99,491276.16,6.1781,6.1966,6.1719,6.1781,491276.16
2008-07-11 14:20:00,10.0,10.0,9.93,9.96,428553.6075,6.1842,6.1842,6.1409,6.1595,428553.6075
2008-07-11 14:30:00,9.95,9.96,9.91,9.95,220185.45,6.1533,6.1595,6.1286,6.1533,220185.45
2008-07-11 14:40:00,9.96,10.1,9.94,10.09,582784.425,6.1595,6.2461,6.1471,6.2399,582784.425
2008-07-11 14:50:00,10.1,10.13,10.05,10.12,473095.71,6.2461,6.2646,6.2152,6.2584,473095.71
2008-07-11 15:00:00,10.13,10.27,10.11,10.17,1160619.7275,6.2646,6.3512,6.2523,6.2894,1160619.7275
2008-07-11 15:10:00,10.17,10.2,10.11,10.11,457743.33,6.2894,6.3079,6.2523,6.2523,457743.33
2008-07-11 15:20:00,10.12,10.21,10.1,10.21,831755.5875,6.2584,6.3141,6.2461,6.3141,831755.5875
2008-07-11 15:30:00,10.21,10.21,10.07,10.15,850340.0475,6.3141,6.3141,6.2275,6.277,850340.0475
2008-07-11 15:40:00,10.14,10.24,10.12,10.24,1200919.725,6.2708,6.3327,6.2584,6.3327,1200919.725
2008-07-11 15:50:00,10.24,10.28,10.21,10.22,3362878.2375,6.3327,6.3574,6.3141,6.3203,3362878.2375
2008-07-14 09:30:00,10.19,10.22,10.15,10.19,533697.21,6.3017,6.3203,6.277,6.3017,533697.21
2008-07-14 09:40:00,10.18,10.22,10.16,10.16,922657.8375,6.2956,6.3203,6.2832,6.2832,922657.8375
2008-07-14 09:50:00,10.16,10.17,10.07,10.08,330581.1825,6.2832,6.2894,6.2275,6.2337,330581.1825
2008-07-14 10:00:00,10.07,10.09,10.04,10.07,647224.02,6.2275,6.2399,6.209,6.2275,647224.02
2008-07-14 10:10:00,10.08,10.13,10.07,10.12,592682.67,6.2337,6.2646,6.2275,6.2584,592682.67
2008-07-14 10:20:00,10.11,10.14,10.03,10.05,795495.69,6.2523,6.2708,6.2028,6.2152,795495.69
2008-07-14 10:30:00,10.05,10.1,10.05,10.07,784486.4175,6.2152,6.2461,6.2152,6.2275,784486.4175
2008-07-14 10:40:00,10.07,10.09,10.04,10.06,343610.505,6.2275,6.2399,6.209,6.2213,343610.505
2008-07-14 10:50:00,10.06,10.12,10.06,10.11,238567.905,6.2213,6.2584,6.2213,6.2523,238567.905
2008-07-14 11:00:00,10.1,10.1,10.04,10.04,314723.79,6.2461,6.2461,6.209,6.209,314723.79
2008-07-14 11:10:00,10.04,10.09,10.02,10.08,593288.685,6.209,6.2399,6.1966,6.2337,593288.685
2008-07-14 11:20:00,10.09,10.09,10.03,10.06,230083.695,6.2399,6.2399,6.2028,6.2213,230083.695
2008-07-14 11:30:00,10.05,10.06,10.02,10.02,161806.005,6.2152,6.2213,6.1966,6.1966,161806.005
2008-07-14 11:40:00,10.03,10.05,10.0,10.0,500568.39,6.2028,6.2152,6.1842,6.1842,500568.39
2008-07-14 11:50:00,10.0,10.01,9.94,9.99,521778.915,6.1842,6.1904,6.1471,6.1781,521778.915
2008-07-14 12:00:00,9.99,10.01,9.95,9.97,256142.34,6.1781,6.1904,6.1533,6.1657,256142.34
2008-07-14 12:10:00,9.96,10.0,9.96,9.99,178875.4275,6.1595,6.1842,6.1595,6.1781,178875.4275
2008-07-14 12:20:00,9.99,10.0,9.96,9.97,118172.925,6.1781,6.1842,6.1595,6.1657,118172.925
2008-07-14 12:30:00,9.98,9.98,9.93,9.96,143322.5475,6.1719,6.1719,6.1409,6.1595,143322.5475
2008-07-14 12:40:00,9.96,9.99,9.95,9.97,177158.385,6.1595,6.1781,6.1533,6.1657,177158.385
2008-07-14 12:50:00,9.98,10.0,9.96,9.98,287554.1175,6.1719,6.1842,6.1595,6.1719,287554.1175
2008-07-14 13:00:00,9.97,9.98,9.94,9.94,275837.8275,6.1657,6.1719,6.1471,6.1471,275837.8275
2008-07-14 13:10:00,9.94,9.97,9.91,9.97,397646.8425,6.1471,6.1657,6.1286,6.1657,397646.8425
2008-07-14 13:20:00,9.97,9.99,9.96,9.97,89488.215,6.1657,6.1781,6.1595,6.1657,89488.215
2008-07-14 13:30:00,9.98,10.0,9.96,10.0,240587.955,6.1719,6.1842,6.1595,6.1842,240587.955
2008-07-14 13:40:00,10.0,10.01,9.98,9.99,511678.665,6.1842,6.1904,6.1719,6.1781,511678.665
2008-07-14 13:50:00,10.0,10.0,9.96,9.97,273211.7625,6.1842,6.1842,6.1595,6.1657,273211.7625
2008-07-14 14:00:00,9.97,10.0,9.97,9.99,210691.215,6.1657,6.1842,6.1657,6.1781,210691.215
2008-07-14 14:10:00,9.99,10.01,9.96,9.98,282301.9875,6.1781,6.1904,6.1595,6.1719,282301.9875
2008-07-14 14:20:00,9.98,9.99,9.97,9.97,157866.9075,6.1719,6.1781,6.1657,6.1657,157866.9075
2008-07-14 14:30:00,9.97,10.01,9.97,9.98,466631.55,6.1657,6.1904,6.1657,6.1719,466631.55
2008-07-14 14:40:00,9.99,9.99,9.95,9.96,330985.1925,6.1781,6.1781,6.1533,6.1595,330985.1925
2008-07-14 14:50:00,9.96,9.98,9.96,9.96,219680.4375,6.1595,6.1719,6.1595,6.1595,219680.4375
2008-07-14 15:00:00,9.97,9.97,9.95,9.95,300381.435,6.1657,6.1657,6.1533,6.1533,300381.435
2008-07-14 15:10:00,9.95,9.96,9.94,9.94,175845.3525,6.1533,6.1595,6.1471,6.1471,175845.3525
2008-07-14 15:20:00,9.94,10.01,9.92,10.0,871348.5675,6.1471,6.1904,6.1348,6.1842,871348.5675
2008-07-14 15:30:00,9.99,10.03,9.99,9.99,515112.75,6.1781,6.2028,6.1781,6.1781,515112.75
2008-07-14 15:40:00,9.99,10.0,9.95,9.96,527435.055,6.1781,6.1842,6.1533,6.1595,527435.055
2008-07-14 15:50:00,9.96,9.97,9.91,9.95,636113.745,6.1595,6.1657,6.1286,6.1533,636113.745
2008-07-15 09:30:00,9.69,9.69,9.5,9.66,1102139.28,5.9925,5.9925,5.875,5.974,1102139.28
2008-07-15 09:40:00,9.65,9.7,9.65,9.68,551473.65,5.9678,5.9987,5.9678,5.9863,551473.65
2008-07-15 09:50:00,9.67,9.67,9.58,9.63,619145.325,5.9802,5.9802,5.9245,5.9554,619145.325
2008-07-15 10:00:00,9.63,9.64,9.53,9.58,720349.83,5.9554,5.9616,5.8936,5.9245,720349.83
2008-07-15 10:10:00,9.58,9.61,9.55,9.58,1047698.9325,5.9245,5.9431,5.9059,5.9245,1047698.9325
2008-07-15 10:20:00,9.58,9.59,9.55,9.56,368255.115,5.9245,5.9307,5.9059,5.9121,368255.115
2008-07-15 10:30:00,9.56,9.57,9.51,9.53,624195.45,5.9121,5.9183,5.8812,5.8936,624195.45
2008-07-15 10:40:00,9.53,9.55,9.52,9.55,459662.3775,5.8936,5.9059,5.8874,5.9059,459662.3775
2008-07-15 10:50:00,9.55,9.57,9.54,9.57,783779.4,5.9059,5.9183,5.8998,5.9183,783779.4
2008-07-15 11:00:00,9.57,9.7,9.57,9.67,1007600.94,5.9183,5.9987,5.9183,5.9802,1007600.94
2008-07-15 11:10:00,9.67,9.67,9.63,9.67,837108.72,5.9802,5.9802,5.9554,5.9802,837108.72
2008-07-15 11:20:00,9.66,9.67,9.63,9.63,488549.0925,5.974,5.9802,5.9554,5.9554,488549.0925
2008-07-15 11:30:00,9.64,9.64,9.6,9.6,414514.26,5.9616,5.9616,5.9369,5.9369,414514.26
2008-07-15 11:40:00,9.6,9.66,9.6,9.63,760447.8225,5.9369,5.974,5.9369,5.9554,760447.8225
2008-07-15 11:50:00,9.63,9.71,9.62,9.68,1183951.305,5.9554,6.0049,5.9492,5.9863,1183951.305
2008-07-15 12:00:00,9.68,9.69,9.63,9.63,1220514.21,5.9863,5.9925,5.9554,5.9554,1220514.21
2008-07-15 12:10:00,9.64,9.69,9.62,9.68,598237.8075,5.9616,5.9925,5.9492,5.9863,598237.8075
2008-07-15 12:20:00,9.68,9.71,9.64,9.7,735601.2075,5.9863,6.0049,5.9616,5.9987,735601.2075
2008-07-15 12:30:00,9.7,9.75,9.69,9.74,550968.6375,5.9987,6.0296,5.9925,6.0234,550968.6375
2008-07-15 12:40:00,9.74,9.77,9.68,9.68,503295.4575,6.0234,6.042,5.9863,5.9863,503295.4575
2008-07-15 12:50:00,9.67,9.72,9.67,9.72,436734.81,5.9802,6.0111,5.9802,6.0111,436734.81
2008-07-15 13:00:00,9.71,9.81,9.7,9.77,607025.025,6.0049,6.0667,5.9987,6.042,607025.025
2008-07-15 13:10:00,9.77,9.8,9.73,9.75,200388.96,6.042,6.0606,6.0173,6.0296,200388.96
2008-07-15 13:20:00,9.74,9.75,9.68,9.7,359972.91,6.0234,6.0296,5.9863,5.9987,359972.91
2008-07-15 13:30:00,9.69,9.73,9.67,9.67,335631.3075,5.9925,6.0173,5.9802,5.9802,335631.3075
2008-07-15 13:40:00,9.67,9.73,9.67,9.73,303613.515,5.9802,6.0173,5.9802,6.0173,303613.515
2008-07-15 13:50:00,9.73,9.76,9.72,9.76,506527.5375,6.0173,6.0358,6.0111,6.0358,506527.5375
2008-07-15 14:00:00,9.75,9.77,9.72,9.73,406838.07,6.0296,6.042,6.0111,6.0173,406838.07
2008-07-15 14:10:00,9.72,9.78,9.71,9.77,252708.255,6.0111,6.0482,6.0049,6.042,252708.255
2008-07-15 14:20:00,9.77,9.78,9.74,9.77,651769.1325,6.042,6.0482,6.0234,6.042,651769.1325
2008-07-15 14:30:00,9.76,9.82,9.76,9.81,634194.6975,6.0358,6.0729,6.0358,6.0667,634194.6975
2008-07-15 14:40:00,9.8,9.84,9.79,9.84,549251.595,6.0606,6.0853,6.0544,6.0853,549251.595
2008-07-15 14:50:00,9.83,9.9,9.81,9.89,914981.6475,6.0791,6.1224,6.0667,6.1162,914981.6475
2008-07-15 15:00:00,9.9,9.92,9.88,9.89,870540.5475,6.1224,6.1348,6.11,6.1162,870540.5475
2008-07-15 15:10:00,9.89,9.9,9.83,9.85,553291.695,6.1162,6.1224,6.0791,6.0915,553291.695
2008-07-15 15:20:00,9.84,9.85,9.78,9.78,451279.17,6.0853,6.0915,6.0482,6.0482,451279.17
2008-07-15 15:30:00,9.77,9.81,9.74,9.77,596520.765,6.042,6.0667,6.0234,6.042,596520.765
2008-07-15 15:40:00,9.77,9.78,9.7,9.73,657122.265,6.042,6.0482,5.9987,6.0173,657122.265
2008-07-15 15:50:00,9.73,9.75,9.69,9.7,1150418.475,6.0173,6.0296,5.9925,5.9987,1150418.475
2008-07-16 09:30:00,9.44,9.44,9.26,9.27,720786.0,6.0691,6.0691,5.9534,5.9599,720786.0
2008-07-16 09:40:00,9.27,9.29,9.2,9.2,809628.0,5.9599,5.9727,5.9148,5.9148,809628.0
2008-07-16 09:50:00,9.21,9.35,9.2,9.33,690837.0,5.9213,6.0113,5.9148,5.9984,690837.0
2008-07-16 10:00:00,9.32,9.34,9.28,9.3,502098.0,5.992,6.0049,5.9663,5.9791,502098.0
2008-07-16 10:10:00,9.3,9.31,9.22,9.22,752946.0,5.9791,5.9856,5.9277,5.9277,752946.0
2008-07-16 10:20:00,9.22,9.28,9.21,9.26,528127.5,5.9277,5.9663,5.9213,5.9534,528127.5
2008-07-16 10:30:00,9.27,9.38,9.26,9.38,733951.5,5.9599,6.0306,5.9534,6.0306,733951.5
2008-07-16 10:40:00,9.38,9.39,9.34,9.36,595864.5,6.0306,6.037,6.0049,6.0177,595864.5
2008-07-16 10:50:00,9.36,9.55,9.35,9.54,2025477.0,6.0177,6.1399,6.0113,6.1334,2025477.0
2008-07-16 11:00:00,9.53,9.66,9.49,9.51,1484787.0,6.127,6.2106,6.1013,6.1142,1484787.0
2008-07-16 11:10:00,9.51,9.6,9.51,9.57,544810.5,6.1142,6.172,6.1142,6.1527,544810.5
2008-07-16 11:20:00,9.56,9.56,9.52,9.55,472651.5,6.1463,6.1463,6.1206,6.1399,472651.5
2008-07-16 11:30:00,9.55,9.57,9.53,9.56,461496.0,6.1399,6.1527,6.127,6.1463,461496.0
2008-07-16 11:40:00,9.56,9.57,9.54,9.57,514359.0,6.1463,6.1527,6.1334,6.1527,514359.0
2008-07-16 11:50:00,9.56,9.6,9.56,9.59,419587.5,6.1463,6.172,6.1463,6.1656,419587.5
2008-07-16 12:00:00,9.59,9.63,9.57,9.6,642898.5,6.1656,6.1913,6.1527,6.172,642898.5
2008-07-16 12:10:00,9.61,9.61,9.59,9.59,443607.0,6.1784,6.1784,6.1656,6.1656,443607.0
2008-07-16 12:20:00,9.59,9.6,9.56,9.59,514359.0,6.1656,6.172,6.1463,6.1656,514359.0
2008-07-16 12:30:00,9.59,9.6,9.56,9.56,229240.5,6.1656,6.172,6.1463,6.1463,229240.5
2008-07-16 12:40:00,9.57,9.59,9.56,9.58,219090.0,6.1527,6.1656,6.1463,6.1592,219090.0
2008-07-16 12:50:00,9.58,9.61,9.57,9.61,518379.0,6.1592,6.1784,6.1527,6.1784,518379.0
2008-07-16 13:00:00,9.61,9.64,9.6,9.63,380091.0,6.1784,6.1977,6.172,6.1913,380091.0
2008-07-16 13:10:00,9.64,9.73,9.63,9.72,2725962.0,6.1977,6.2556,6.1913,6.2492,2725962.0
2008-07-16 13:20:00,9.72,9.75,9.7,9.7,681390.0,6.2492,6.2685,6.2363,6.2363,681390.0
2008-07-16 13:30:00,9.71,9.72,9.68,9.69,848823.0,6.2427,6.2492,6.2234,6.2299,848823.0
2008-07-16 13:40:00,9.7,9.72,9.69,9.72,323509.5,6.2363,6.2492,6.2299,6.2492,323509.5
2008-07-16 13:50:00,9.72,9.72,9.7,9.7,267028.5,6.2492,6.2492,6.2363,6.2363,267028.5
2008-07-16 14:00:00,9.7,9.72,9.67,9.7,876561.0,6.2363,6.2492,6.217,6.2363,876561.0
2008-07-16 14:10:00,9.7,9.76,9.7,9.72,403407.0,6.2363,6.2749,6.2363,6.2492,403407.0
2008-07-16 14:20:00,9.72,9.75,9.72,9.73,468531.0,6.2492,6.2685,6.2492,6.2556,468531.0
2008-07-16 14:30:00,9.73,9.8,9.71,9.79,564106.5,6.2556,6.3006,6.2427,6.2942,564106.5
2008-07-16 14:40:00,9.8,9.81,9.77,9.8,646114.5,6.3006,6.307,6.2813,6.3006,646114.5
2008-07-16 14:50:00,9.81,9.86,9.81,9.82,1017261.0,6.307,6.3392,6.307,6.3135,1017261.0
2008-07-16 15:00:00,9.83,9.84,9.81,9.83,706314.0,6.3199,6.3263,6.307,6.3199,706314.0
2008-07-16 15:10:00,9.82,9.84,9.81,9.83,1002085.5,6.3135,6.3263,6.307,6.3199,1002085.5
2008-07-16 15:20:00,9.84,9.88,9.83,9.87,1041783.0,6.3263,6.352,6.3199,6.3456,1041783.0
2008-07-16 15:30:00,9.87,9.88,9.82,9.84,619884.0,6.3456,6.352,6.3135,6.3263,619884.0
2008-07-16 15:40:00,9.84,9.87,9.76,9.84,1342378.5,6.3263,6.3456,6.2749,6.3263,1342378.5
2008-07-16 15:50:00,9.84,9.84,9.76,9.79,2348685.0,6.3263,6.3263,6.2749,6.2942,2348685.0
2008-07-17 09:30:00,9.87,10.2,9.85,10.18,1422678.0,6.3456,6.5578,6.3327,6.5449,1422678.0
2008-07-17 09:40:00,10.18,10.29,10.13,10.13,861888.0,6.5449,6.6156,6.5128,6.5128,861888.0
2008-07-17 09:50:00,10.13,10.14,10.01,10.06,1323786.0,6.5128,6.5192,6.4356,6.4678,1323786.0
2008-07-17 10:00:00,10.06,10.16,10.02,10.03,1286701.5,6.4678,6.5321,6.442,6.4485,1286701.5
2008-07-17 10:10:00,10.02,10.05,9.99,10.05,859978.5,6.442,6.4613,6.4228,6.4613,859978.5
2008-07-17 10:20:00,10.05,10.11,10.04,10.06,794251.5,6.4613,6.4999,6.4549,6.4678,794251.5
2008-07-17 10:30:00,10.06,10.12,10.05,10.1,855958.5,6.4678,6.5063,6.4613,6.4935,855958.5
2008-07-17 10:40:00,10.1,10.1,10.05,10.08,734454.0,6.4935,6.4935,6.4613,6.4806,734454.0
2008-07-17 10:50:00,10.08,10.08,10.04,10.07,314866.5,6.4806,6.4806,6.4549,6.4742,314866.5
2008-07-17 11:00:00,10.08,10.08,9.95,9.97,715459.5,6.4806,6.4806,6.397,6.4099,715459.5
2008-07-17 11:10:00,9.97,9.97,9.92,9.95,705007.5,6.4099,6.4099,6.3777,6.397,705007.5
2008-07-17 11:20:00,9.95,10.02,9.94,10.0,391246.5,6.397,6.442,6.3906,6.4292,391246.5
2008-07-17 11:30:00,10.0,10.04,9.99,10.03,459787.5,6.4292,6.4549,6.4228,6.4485,459787.5
2008-07-17 11:40:00,10.03,10.09,10.02,10.06,277581.0,6.4485,6.487,6.442,6.4678,277581.0
2008-07-17 11:50:00,10.07,10.07,10.02,10.05,371749.5,6.4742,6.4742,6.442,6.4613,371749.5
2008-07-17 12:00:00,10.04,10.05,10.02,10.05,223612.5,6.4549,6.4613,6.442,6.4613,223612.5
2008-07-17 12:10:00,10.05,10.07,10.03,10.06,262405.5,6.4613,6.4742,6.4485,6.4678,262405.5
2008-07-17 12:20:00,10.07,10.09,10.06,10.08,456270.0,6.4742,6.487,6.4678,6.4806,456270.0
2008-07-17 12:30:00,10.08,10.09,10.05,10.06,269239.5,6.4806,6.487,6.4613,6.4678,269239.5
2008-07-17 12:40:00,10.06,10.1,10.05,10.1,412351.5,6.4678,6.4935,6.4613,6.4935,412351.5
2008-07-17 12:50:00,10.1,10.13,10.09,10.09,332353.5,6.4935,6.5128,6.487,6.487,332353.5
2008-07-17 13:00:00,10.09,10.14,10.08,10.12,227130.0,6.487,6.5192,6.4806,6.5063,227130.0
2008-07-17 13:10:00,10.13,10.2,10.11,10.19,651642.0,6.5128,6.5578,6.4999,6.5513,651642.0
2008-07-17 13:20:00,10.19,10.22,10.18,10.2,845707.5,6.5513,6.5706,6.5449,6.5578,845707.5
2008-07-17 13:30:00,10.21,10.28,10.2,10.28,814954.5,6.5642,6.6092,6.5578,6.6092,814954.5
2008-07-17 13:40:00,10.27,10.31,10.27,10.31,783598.5,6.6028,6.6285,6.6028,6.6285,783598.5
2008-07-17 13:50:00,10.31,10.35,10.28,10.34,1309314.0,6.6285,6.6542,6.6092,6.6478,1309314.0
2008-07-17 14:00:00,10.34,10.4,10.33,10.37,1381774.5,6.6478,6.6864,6.6413,6.6671,1381774.5
2008-07-17 14:10:00,10.38,10.46,10.37,10.45,1353132.0,6.6735,6.7249,6.6671,6.7185,1353132.0
2008-07-17 14:20:00,10.45,10.46,10.39,10.42,617874.0,6.7185,6.7249,6.6799,6.6992,617874.0
2008-07-17 14:30:00,10.42,10.43,10.33,10.34,1035853.5,6.6992,6.7056,6.6413,6.6478,1035853.5
2008-07-17 14:40:00,10.34,10.35,10.26,10.29,753549.0,6.6478,6.6542,6.5963,6.6156,753549.0
2008-07-17 14:50:00,10.29,10.32,10.28,10.31,435265.5,6.6156,6.6349,6.6092,6.6285,435265.5
2008-07-17 15:00:00,10.31,10.4,10.3,10.35,654657.0,6.6285,6.6864,6.6221,6.6542,654657.0
2008-07-17 15:10:00,10.34,10.38,10.33,10.36,406321.5,6.6478,6.6735,6.6413,6.6606,406321.5
2008-07-17 15:20:00,10.37,10.41,10.37,10.39,582196.5,6.6671,6.6928,6.6671,6.6799,582196.5
2008-07-17 15:30:00,10.4,10.41,10.36,10.36,1194945.0,6.6864,6.6928,6.6606,6.6606,1194945.0
2008-07-17 15:40:00,10.36,10.44,10.34,10.42,1219467.0,6.6606,6.7121,6.6478,6.6992,1219467.0
2008-07-17 15:50:00,10.42,10.43,10.31,10.33,1868998.5,6.6992,6.7056,6.6285,6.6413,1868998.5
2008-07-18 09:30:00,10.2,10.31,10.13,10.14,828220.5,6.5578,6.6285,6.5128,6.5192,828220.5
2008-07-18 09:40:00,10.15,10.16,10.07,10.15,817969.5,6.5256,6.5321,6.4742,6.5256,817969.5
2008-07-18 09:50:00,10.14,10.16,10.09,10.13,444511.5,6.5192,6.5321,6.487,6.5128,444511.5
2008-07-18 10:00:00,10.13,10.15,10.1,10.14,551845.5,6.5128,6.5256,6.4935,6.5192,551845.5
2008-07-18 10:10:00,10.15,10.15,10.12,10.13,569935.5,6.5256,6.5256,6.5063,6.5128,569935.5
2008-07-18 10:20:00,10.12,10.13,10.09,10.13,421195.5,6.5063,6.5128,6.487,6.5128,421195.5
2008-07-18 10:30:00,10.13,10.17,10.12,10.16,721087.5,6.5128,6.5385,6.5063,6.5321,721087.5
2008-07-18 10:40:00,10.16,10.2,10.13,10.2,286626.0,6.5321,6.5578,6.5128,6.5578,286626.0
2008-07-18 10:50:00,10.21,10.21,10.18,10.19,409738.5,6.5642,6.5642,6.5449,6.5513,409738.5
2008-07-18 11:00:00,10.19,10.2,10.14,10.2,359689.5,6.5513,6.5578,6.5192,6.5578,359689.5
2008-07-18 11:10:00,10.2,10.23,10.19,10.22,334162.5,6.5578,6.5771,6.5513,6.5706,334162.5
2008-07-18 11:20:00,10.21,10.25,10.21,10.24,423909.0,6.5642,6.5899,6.5642,6.5835,423909.0
2008-07-18 11:30:00,10.24,10.25,10.21,10.21,296977.5,6.5835,6.5899,6.5642,6.5642,296977.5
2008-07-18 11:40:00,10.21,10.25,10.21,10.24,353358.0,6.5642,6.5899,6.5642,6.5835,353358.0
2008-07-18 11:50:00,10.25,10.25,10.22,10.22,179392.5,6.5899,6.5899,6.5706,6.5706,179392.5
2008-07-18 12:00:00,10.23,10.25,10.22,10.22,333760.5,6.5771,6.5899,6.5706,6.5706,333760.5
2008-07-18 12:10:00,10.22,10.22,10.15,10.16,378583.5,6.5706,6.5706,6.5256,6.5321,378583.5
2008-07-18 12:20:00,10.17,10.17,10.14,10.14,141001.5,6.5385,6.5385,6.5192,6.5192,141001.5
2008-07-18 12:30:00,10.14,10.15,10.11,10.14,272757.0,6.5192,6.5256,6.4999,6.5192,272757.0
2008-07-18 12:40:00,10.13,10.16,10.12,10.14,283008.0,6.5128,6.5321,6.5063,6.5192,283008.0
2008-07-18 12:50:00,10.14,10.14,10.07,10.07,344212.5,6.5192,6.5192,6.4742,6.4742,344212.5
2008-07-18 13:00:00,10.07,10.1,10.07,10.08,324213.0,6.4742,6.4935,6.4742,6.4806,324213.0
2008-07-18 13:10:00,10.07,10.12,10.07,10.1,630336.0,6.4742,6.5063,6.4742,6.4935,630336.0
2008-07-18 13:20:00,10.09,10.15,10.09,10.14,580086.0,6.487,6.5256,6.487,6.5192,580086.0
2008-07-18 13:30:00,10.14,10.18,10.13,10.14,371850.0,6.5192,6.5449,6.5128,6.5192,371850.0
2008-07-18 13:40:00,10.15,10.17,10.14,10.15,307530.0,6.5256,6.5385,6.5192,6.5256,307530.0
2008-07-18 13:50:00,10.14,10.18,10.14,10.17,346926.0,6.5192,6.5449,6.5192,6.5385,346926.0
2008-07-18 14:00:00,10.17,10.2,10.15,10.19,389638.5,6.5385,6.5578,6.5256,6.5513,389638.5
2008-07-18 14:10:00,10.19,10.21,10.18,10.19,331549.5,6.5513,6.5642,6.5449,6.5513,331549.5
2008-07-18 14:20:00,10.19,10.19,10.16,10.17,126127.5,6.5513,6.5513,6.5321,6.5385,126127.5
2008-07-18 14:30:00,10.17,10.18,10.14,10.17,185121.0,6.5385,6.5449,6.5192,6.5385,185121.0
2008-07-18 14:40:00,10.18,10.19,10.17,10.18,109545.0,6.5449,6.5513,6.5385,6.5449,109545.0
2008-07-18 14:50:00,10.19,10.19,10.17,10.19,314665.5,6.5513,6.5513,6.5385,6.5513,314665.5
2008-07-18 15:00:00,10.18,10.2,10.18,10.19,328132.5,6.5449,6.5578,6.5449,6.5513,328132.5
2008-07-18 15:10:00,10.19,10.19,10.18,10.18,362905.5,6.5513,6.5513,6.5449,6.5449,362905.5
2008-07-18 15:20:00,10.19,10.2,10.18,10.18,319891.5,6.5513,6.5578,6.5449,6.5449,319891.5
2008-07-18 15:30:00,10.18,10.19,10.18,10.18,343609.5,6.5449,6.5513,6.5449,6.5449,343609.5
2008-07-18 15:40:00,10.18,10.19,10.17,10.18,831034.5,6.5449,6.5513,6.5385,6.5449,831034.5
2008-07-18 15:50:00,10.17,10.19,10.15,10.19,1078465.5,6.5385,6.5513,6.5256,6.5513,1078465.5
2008-07-21 09:30:00,10.27,10.43,10.2,10.33,518881.5,6.6028,6.7056,6.5578,6.6413,518881.5
2008-07-21 09:40:00,10.33,10.37,10.31,10.34,141805.5,6.6413,6.6671,6.6285,6.6478,141805.5
2008-07-21 09:50:00,10.34,10.39,10.31,10.37,241702.5,6.6478,6.6799,6.6285,6.6671,241702.5
2008-07-21 10:00:00,10.38,10.4,10.31,10.33,203814.0,6.6735,6.6864,6.6285,6.6413,203814.0
2008-07-21 10:10:00,10.33,10.4,10.3,10.38,409437.0,6.6413,6.6864,6.6221,6.6735,409437.0
2008-07-21 10:20:00,10.38,10.38,10.29,10.3,298485.0,6.6735,6.6735,6.6156,6.6221,298485.0
2008-07-21 10:30:00,10.3,10.3,10.28,10.3,321499.5,6.6221,6.6221,6.6092,6.6221,321499.5
2008-07-21 10:40:00,10.3,10.35,10.29,10.35,374563.5,6.6221,6.6542,6.6156,6.6542,374563.5
2008-07-21 10:50:00,10.34,10.36,10.32,10.35,513354.0,6.6478,6.6606,6.6349,6.6542,513354.0
2008-07-21 11:00:00,10.35,10.35,10.29,10.31,510741.0,6.6542,6.6542,6.6156,6.6285,510741.0
2008-07-21 11:10:00,10.32,10.33,10.31,10.33,175774.5,6.6349,6.6413,6.6285,6.6413,175774.5
2008-07-21 11:20:00,10.33,10.34,10.31,10.32,206829.0,6.6413,6.6478,6.6285,6.6349,206829.0
2008-07-21 11:30:00,10.33,10.33,10.26,10.28,333861.0,6.6413,6.6413,6.5963,6.6092,333861.0
2008-07-21 11:40:00,10.28,10.29,10.25,10.27,475164.0,6.6092,6.6156,6.5899,6.6028,475164.0
2008-07-21 11:50:00,10.27,10.27,10.24,10.25,180196.5,6.6028,6.6028,6.5835,6.5899,180196.5
2008-07-21 12:00:00,10.24,10.53,10.24,10.25,290947.5,6.5835,6.7699,6.5835,6.5899,290947.5
2008-07-21 12:10:00,10.25,10.29,10.25,10.27,330042.0,6.5899,6.6156,6.5899,6.6028,330042.0
2008-07-21 12:20:00,10.27,10.3,10.26,10.3,355569.0,6.6028,6.6221,6.5963,6.6221,355569.0
2008-07-21 12:30:00,10.3,10.32,10.29,10.32,212859.0,6.6221,6.6349,6.6156,6.6349,212859.0
2008-07-21 12:40:00,10.31,10.33,10.3,10.33,260496.0,6.6285,6.6413,6.6221,6.6413,260496.0
2008-07-21 12:50:00,10.32,10.34,10.29,10.3,261501.0,6.6349,6.6478,6.6156,6.6221,261501.0
2008-07-21 13:00:00,10.31,10.33,10.3,10.32,207934.5,6.6285,6.6413,6.6221,6.6349,207934.5
2008-07-21 13:10:00,10.32,10.32,10.29,10.3,188337.0,6.6349,6.6349,6.6156,6.6221,188337.0
2008-07-21 13:20:00,10.31,10.32,10.3,10.32,281299.5,6.6285,6.6349,6.6221,6.6349,281299.5
2008-07-21 13:30:00,10.32,10.34,10.31,10.32,227230.5,6.6349,6.6478,6.6285,6.6349,227230.5
2008-07-21 13:40:00,10.33,10.33,10.3,10.31,105525.0,6.6413,6.6413,6.6221,6.6285,105525.0
2008-07-21 13:50:00,10.31,10.32,10.3,10.31,226024.5,6.6285,6.6349,6.6221,6.6285,226024.5
2008-07-21 14:00:00,10.31,10.32,10.3,10.3,148639.5,6.6285,6.6349,6.6221,6.6221,148639.5
2008-07-21 14:10:00,10.31,10.31,10.29,10.31,151453.5,6.6285,6.6285,6.6156,6.6285,151453.5
2008-07-21 14:20:00,10.3,10.32,10.28,10.28,264817.5,6.6221,6.6349,6.6092,6.6092,264817.5
2008-07-21 14:30:00,10.29,10.29,10.26,10.27,106831.5,6.6156,6.6156,6.5963,6.6028,106831.5
2008-07-21 14:40:00,10.27,10.29,10.26,10.29,114570.0,6.6028,6.6156,6.5963,6.6156,114570.0
2008-07-21 14:50:00,10.29,10.3,10.28,10.29,117183.0,6.6156,6.6221,6.6092,6.6156,117183.0
2008-07-21 15:00:00,10.29,10.3,10.27,10.29,152559.0,6.6156,6.6221,6.6028,6.6156,152559.0
2008-07-21 15:10:00,10.29,10.31,10.27,10.3,184719.0,6.6156,6.6285,6.6028,6.6221,184719.0
2008-07-21 15:20:00,10.31,10.33,10.3,10.31,198487.5,6.6285,6.6413,6.6221,6.6285,198487.5
2008-07-21 15:30:00,10.3,10.31,10.27,10.28,209140.5,6.6221,6.6285,6.6028,6.6092,209140.5
2008-07-21 15:40:00,10.28,10.31,10.27,10.31,321198.0,6.6092,6.6285,6.6028,6.6285,321198.0
2008-07-21 15:50:00,10.31,10.33,10.29,10.32,679681.5,6.6285,6.6413,6.6156,6.6349,679681.5
2008-07-22 09:30:00,10.0,10.0,9.67,9.75,1072435.5,6.4292,6.4292,6.217,6.2685,1072435.5
2008-07-22 09:40:00,9.75,9.76,9.67,9.74,806010.0,6.2685,6.2749,6.217,6.262,806010.0
2008-07-22 09:50:00,9.73,9.83,9.73,9.79,764905.5,6.2556,6.3199,6.2556,6.2942,764905.5
2008-07-22 10:00:00,9.8,9.9,9.79,9.83,1224291.0,6.3006,6.3649,6.2942,6.3199,1224291.0
2008-07-22 10:10:00,9.83,9.87,9.83,9.87,251350.5,6.3199,6.3456,6.3199,6.3456,251350.5
2008-07-22 10:20:00,9.87,9.9,9.84,9.87,487827.0,6.3456,6.3649,6.3263,6.3456,487827.0
2008-07-22 10:30:00,9.87,9.88,9.83,9.84,182608.5,6.3456,6.352,6.3199,6.3263,182608.5
2008-07-22 10:40:00,9.85,9.91,9.85,9.86,450240.0,6.3327,6.3713,6.3327,6.3392,450240.0
2008-07-22 10:50:00,9.87,9.87,9.83,9.85,179292.0,6.3456,6.3456,6.3199,6.3327,179292.0
2008-07-22 11:00:00,9.85,9.89,9.85,9.88,243712.5,6.3327,6.3585,6.3327,6.352,243712.5
2008-07-22 11:10:00,9.88,9.89,9.86,9.88,290344.5,6.352,6.3585,6.3392,6.352,290344.5
2008-07-22 11:20:00,9.88,9.89,9.86,9.89,686013.0,6.352,6.3585,6.3392,6.3585,686013.0
2008-07-22 11:30:00,9.89,9.89,9.84,9.85,382704.0,6.3585,6.3585,6.3263,6.3327,382704.0
2008-07-22 11:40:00,9.84,9.85,9.83,9.83,260395.5,6.3263,6.3327,6.3199,6.3199,260395.5
2008-07-22 11:50:00,9.84,9.84,9.8,9.82,326424.0,6.3263,6.3263,6.3006,6.3135,326424.0
2008-07-22 12:00:00,9.83,9.85,9.82,9.85,133765.5,6.3199,6.3327,6.3135,6.3327,133765.5
2008-07-22 12:10:00,9.84,9.86,9.82,9.85,615462.0,6.3263,6.3392,6.3135,6.3327,615462.0
2008-07-22 12:20:00,9.85,9.86,9.83,9.84,382402.5,6.3327,6.3392,6.3199,6.3263,382402.5
2008-07-22 12:30:00,9.84,9.85,9.82,9.83,289440.0,6.3263,6.3327,6.3135,6.3199,289440.0
2008-07-22 12:40:00,9.82,9.85,9.81,9.84,283309.5,6.3135,6.3327,6.307,6.3263,283309.5
2008-07-22 12:50:00,9.84,9.89,9.84,9.87,361599.0,6.3263,6.3585,6.3263,6.3456,361599.0
2008-07-22 13:00:00,9.86,9.87,9.85,9.85,213864.0,6.3392,6.3456,6.3327,6.3327,213864.0
2008-07-22 13:10:00,9.86,9.86,9.85,9.85,73566.0,6.3392,6.3392,6.3327,6.3327,73566.0
2008-07-22 13:20:00,9.86,9.87,9.85,9.86,163111.5,6.3392,6.3456,6.3327,6.3392,163111.5
2008-07-22 13:30:00,9.86,9.87,9.85,9.86,174769.5,6.3392,6.3456,6.3327,6.3392,174769.5
2008-07-22 13:40:00,9.86,9.87,9.86,9.87,209341.5,6.3392,6.3456,6.3392,6.3456,209341.5
2008-07-22 13:50:00,9.87,9.89,9.86,9.89,678877.5,6.3456,6.3585,6.3392,6.3585,678877.5
2008-07-22 14:00:00,9.89,9.89,9.85,9.86,633652.5,6.3585,6.3585,6.3327,6.3392,633652.5
2008-07-22 14:10:00,9.86,9.87,9.83,9.83,336474.0,6.3392,6.3456,6.3199,6.3199,336474.0
2008-07-22 14:20:00,9.83,9.87,9.82,9.87,459486.0,6.3199,6.3456,6.3135,6.3456,459486.0
2008-07-22 14:30:00,9.87,9.88,9.85,9.87,237883.5,6.3456,6.352,6.3327,6.3456,237883.5
2008-07-22 14:40:00,9.87,9.89,9.86,9.88,391246.5,6.3456,6.3585,6.3392,6.352,391246.5
2008-07-22 14:50:00,9.88,9.88,9.87,9.88,217482.0,6.352,6.352,6.3456,6.352,217482.0
2008-07-22 15:00:00,9.88,9.88,9.86,9.88,437778.0,6.352,6.352,6.3392,6.352,437778.0
2008-07-22 15:10:00,9.87,9.88,9.83,9.85,689631.0,6.3456,6.352,6.3199,6.3327,689631.0
2008-07-22 15:20:00,9.85,9.87,9.84,9.85,1161076.5,6.3327,6.3456,6.3263,6.3327,1161076.5
2008-07-22 15:30:00,9.84,9.88,9.84,9.88,556569.0,6.3263,6.352,6.3263,6.352,556569.0
2008-07-22 15:40:00,9.89,9.95,9.88,9.88,1426195.5,6.3585,6.397,6.352,6.352,1426195.5
2008-07-22 15:50:00,9.89,9.9,9.87,9.87,1374136.5,6.3585,6.3649,6.3456,6.3456,1374136.5
2008-07-23 09:30:00,9.81,9.93,9.8,9.9,542599.5,6.307,6.3842,6.3006,6.3649,542599.5
2008-07-23 09:40:00,9.9,9.92,9.88,9.91,524308.5,6.3649,6.3777,6.352,6.3713,524308.5
2008-07-23 09:50:00,9.9,9.95,9.9,9.94,654355.5,6.3649,6.397,6.3649,6.3906,654355.5
2008-07-23 10:00:00,9.95,9.97,9.94,9.97,411949.5,6.397,6.4099,6.3906,6.4099,411949.5
2008-07-23 10:10:00,9.97,10.07,9.96,10.06,1003593.0,6.4099,6.4742,6.4035,6.4678,1003593.0
2008-07-23 10:20:00,10.06,10.1,10.05,10.08,1322278.5,6.4678,6.4935,6.4613,6.4806,1322278.5
2008-07-23 10:30:00,10.09,10.15,10.08,10.14,714655.5,6.487,6.5256,6.4806,6.5192,714655.5
2008-07-23 10:40:00,10.15,10.19,10.14,10.16,1017663.0,6.5256,6.5513,6.5192,6.5321,1017663.0
2008-07-23 10:50:00,10.17,10.18,10.12,10.13,592648.5,6.5385,6.5449,6.5063,6.5128,592648.5
2008-07-23 11:00:00,10.14,10.14,10.1,10.12,473053.5,6.5192,6.5192,6.4935,6.5063,473053.5
2008-07-23 11:10:00,10.12,10.16,10.11,10.15,655561.5,6.5063,6.5321,6.4999,6.5256,655561.5
2008-07-23 11:20:00,10.16,10.16,10.14,10.16,209442.0,6.5321,6.5321,6.5192,6.5321,209442.0
2008-07-23 11:30:00,10.16,10.16,10.11,10.12,334162.5,6.5321,6.5321,6.4999,6.5063,334162.5
2008-07-23 11:40:00,10.12,10.13,10.11,10.12,192960.0,6.5063,6.5128,6.4999,6.5063,192960.0
2008-07-23 11:50:00,10.12,10.13,10.04,10.04,454059.0,6.5063,6.5128,6.4549,6.4549,454059.0
2008-07-23 12:00:00,10.04,10.05,9.96,9.97,671943.0,6.4549,6.4613,6.4035,6.4099,671943.0
2008-07-23 12:10:00,9.97,10.05,9.94,10.0,664104.0,6.4099,6.4613,6.3906,6.4292,664104.0
2008-07-23 12:20:00,9.99,10.02,9.97,9.99,417276.0,6.4228,6.442,6.4099,6.4228,417276.0
2008-07-23 12:30:00,9.99,10.02,9.97,10.02,241602.0,6.4228,6.442,6.4099,6.442,241602.0
2008-07-23 12:40:00,10.02,10.02,9.98,10.0,276174.0,6.442,6.442,6.4163,6.4292,276174.0
2008-07-23 12:50:00,10.0,10.02,9.99,9.99,146127.0,6.4292,6.442,6.4228,6.4228,146127.0
2008-07-23 13:00:00,9.99,10.01,9.97,9.98,237280.5,6.4228,6.4356,6.4099,6.4163,237280.5
2008-07-23 13:10:00,9.99,10.01,9.98,10.01,64320.0,6.4228,6.4356,6.4163,6.4356,64320.0
2008-07-23 13:20:00,10.01,10.02,10.0,10.02,152056.5,6.4356,6.442,6.4292,6.442,152056.5
2008-07-23 13:30:00,10.01,10.01,9.97,9.99,195573.0,6.4356,6.4356,6.4099,6.4228,195573.0
2008-07-23 13:40:00,10.0,10.05,9.99,10.04,373558.5,6.4292,6.4613,6.4228,6.4549,373558.5
2008-07-23 13:50:00,10.04,10.04,9.95,9.97,310846.5,6.4549,6.4549,6.397,6.4099,310846.5
2008-07-23 14:00:00,9.97,10.02,9.97,10.02,191754.0,6.4099,6.442,6.4099,6.442,191754.0
2008-07-23 14:10:00,10.01,10.02,9.99,10.0,104419.5,6.4356,6.442,6.4228,6.4292,104419.5
2008-07-23 14:20:00,10.0,10.02,9.99,10.02,166830.0,6.4292,6.442,6.4228,6.442,166830.0
2008-07-23 14:30:00,10.02,10.04,10.01,10.01,376774.5,6.442,6.4549,6.4356,6.4356,376774.5
2008-07-23 14:40:00,10.02,10.02,10.0,10.01,264717.0,6.442,6.442,6.4292,6.4356,264717.0
2008-07-23 14:50:00,10.01,10.03,10.0,10.02,229341.0,6.4356,6.4485,6.4292,6.442,229341.0
2008-07-23 15:00:00,10.02,10.03,9.99,10.01,765307.5,6.442,6.4485,6.4228,6.4356,765307.5
2008-07-23 15:10:00,10.02,10.09,10.01,10.08,1439260.5,6.442,6.487,6.4356,6.4806,1439260.5
2008-07-23 15:20:00,10.08,10.09,10.04,10.06,563604.0,6.4806,6.487,6.4549,6.4678,563604.0
2008-07-23 15:30:00,10.06,10.09,10.05,10.09,937665.0,6.4678,6.487,6.4613,6.487,937665.0
2008-07-23 15:40:00,10.09,10.12,10.07,10.12,1583578.5,6.487,6.5063,6.4742,6.5063,1583578.5
2008-07-23 15:50:00,10.12,10.15,10.09,10.14,1669204.5,6.5063,6.5256,6.487,6.5192,1669204.5
2008-07-24 09:30:00,10.09,10.11,9.96,10.05,490138.5,6.487,6.4999,6.4035,6.4613,490138.5
2008-07-24 09:40:00,10.04,10.07,10.02,10.07,270847.5,6.4549,6.4742,6.442,6.4742,270847.5
2008-07-24 09:50:00,10.06,10.06,10.03,10.04,270043.5,6.4678,6.4678,6.4485,6.4549,270043.5
2008-07-24 10:00:00,10.04,10.04,9.98,10.0,499887.0,6.4549,6.4549,6.4163,6.4292,499887.0
2008-07-24 10:10:00,10.0,10.03,9.97,10.02,342504.0,6.4292,6.4485,6.4099,6.442,342504.0
2008-07-24 10:20:00,10.02,10.04,10.02,10.02,125524.5,6.442,6.4549,6.442,6.442,125524.5
2008-07-24 10:30:00,10.03,10.04,10.02,10.03,143514.0,6.4485,6.4549,6.442,6.4485,143514.0
2008-07-24 10:40:00,10.03,10.04,10.0,10.0,176478.0,6.4485,6.4549,6.4292,6.4292,176478.0
2008-07-24 10:50:00,10.01,10.02,9.98,10.0,486420.0,6.4356,6.442,6.4163,6.4292,486420.0
2008-07-24 11:00:00,10.0,10.02,9.98,9.99,574558.5,6.4292,6.442,6.4163,6.4228,574558.5
2008-07-24 11:10:00,9.99,10.0,9.98,9.98,191251.5,6.4228,6.4292,6.4163,6.4163,191251.5
2008-07-24 11:20:00,9.98,10.0,9.97,9.98,385116.0,6.4163,6.4292,6.4099,6.4163,385116.0
2008-07-24 11:30:00,9.98,10.0,9.93,10.0,889123.5,6.4163,6.4292,6.3842,6.4292,889123.5
2008-07-24 11:40:00,10.01,10.03,10.0,10.02,217984.5,6.4356,6.4485,6.4292,6.442,217984.5
2008-07-24 11:50:00,10.02,10.05,10.02,10.04,471847.5,6.442,6.4613,6.442,6.4549,471847.5
2008-07-24 12:00:00,10.05,10.07,10.04,10.06,353961.0,6.4613,6.4742,6.4549,6.4678,353961.0
2008-07-24 12:10:00,10.06,10.07,10.05,10.06,182106.0,6.4678,6.4742,6.4613,6.4678,182106.0
2008-07-24 12:20:00,10.07,10.07,10.02,10.03,210547.5,6.4742,6.4742,6.442,6.4485,210547.5
2008-07-24 12:30:00,10.03,10.03,9.98,10.01,398181.0,6.4485,6.4485,6.4163,6.4356,398181.0
2008-07-24 12:40:00,10.0,10.04,10.0,10.02,292857.0,6.4292,6.4549,6.4292,6.442,292857.0
2008-07-24 12:50:00,10.03,10.03,10.0,10.0,380895.0,6.4485,6.4485,6.4292,6.4292,380895.0
2008-07-24 13:00:00,10.0,10.0,9.96,9.97,301098.0,6.4292,6.4292,6.4035,6.4099,301098.0
2008-07-24 13:10:00,9.97,10.05,9.96,10.03,427125.0,6.4099,6.4613,6.4035,6.4485,427125.0
2008-07-24 13:20:00,10.03,10.06,10.03,10.03,237883.5,6.4485,6.4678,6.4485,6.4485,237883.5
2008-07-24 13:30:00,10.03,10.05,10.03,10.04,262807.5,6.4485,6.4613,6.4485,6.4549,262807.5
2008-07-24 13:40:00,10.04,10.05,10.02,10.05,435064.5,6.4549,6.4613,6.442,6.4613,435064.5
2008-07-24 13:50:00,10.05,10.06,10.04,10.05,436069.5,6.4613,6.4678,6.4549,6.4613,436069.5
2008-07-24 14:00:00,10.05,10.05,10.01,10.04,572247.0,6.4613,6.4613,6.4356,6.4549,572247.0
2008-07-24 14:10:00,10.04,10.05,9.99,10.02,482299.5,6.4549,6.4613,6.4228,6.442,482299.5
2008-07-24 14:20:00,10.02,10.04,10.01,10.02,641793.0,6.442,6.4549,6.4356,6.442,641793.0
2008-07-24 14:30:00,10.03,10.03,9.99,9.99,324514.5,6.4485,6.4485,6.4228,6.4228,324514.5
2008-07-24 14:40:00,9.99,9.99,9.96,9.98,336273.0,6.4228,6.4228,6.4035,6.4163,336273.0
2008-07-24 14:50:00,9.99,9.99,9.93,9.95,538981.5,6.4228,6.4228,6.3842,6.397,538981.5
2008-07-24 15:00:00,9.95,9.96,9.94,9.94,458481.0,6.397,6.4035,6.3906,6.3906,458481.0
2008-07-24 15:10:00,9.94,9.95,9.91,9.92,354966.0,6.3906,6.397,6.3713,6.3777,354966.0
2008-07-24 15:20:00,9.91,9.92,9.89,9.91,331248.0,6.3713,6.3777,6.3585,6.3713,331248.0
2008-07-24 15:30:00,9.9,9.91,9.82,9.84,771136.5,6.3649,6.3713,6.3135,6.3263,771136.5
2008-07-24 15:40:00,9.84,9.85,9.81,9.84,621793.5,6.3263,6.3327,6.307,6.3263,621793.5
2008-07-24 15:50:00,9.83,9.85,9.83,9.84,993141.0,6.3199,6.3327,6.3199,6.3263,993141.0
2008-07-25 09:30:00,9.96,9.96,9.82,9.85,292656.0,6.4035,6.4035,6.3135,6.3327,292656.0
2008-07-25 09:40:00,9.85,9.86,9.82,9.85,282103.5,6.3327,6.3392,6.3135,6.3327,282103.5
2008-07-25 09:50:00,9.86,9.98,9.84,9.93,530338.5,6.3392,6.4163,6.3263,6.3842,530338.5
2008-07-25 10:00:00,9.94,10.02,9.94,9.98,319389.0,6.3906,6.442,6.3906,6.4163,319389.0
2008-07-25 10:10:00,9.97,10.05,9.97,9.99,345519.0,6.4099,6.4613,6.4099,6.4228,345519.0
2008-07-25 10:20:00,9.98,9.99,9.94,9.95,130650.0,6.4163,6.4228,6.3906,6.397,130650.0
2008-07-25 10:30:00,9.94,9.96,9.93,9.95,171955.5,6.3906,6.4035,6.3842,6.397,171955.5
2008-07-25 10:40:00,9.94,9.98,9.94,9.96,520489.5,6.3906,6.4163,6.3906,6.4035,520489.5
2008-07-25 10:50:00,9.96,9.96,9.9,9.95,294063.0,6.4035,6.4035,6.3649,6.397,294063.0
2008-07-25 11:00:00,9.95,9.96,9.93,9.93,173865.0,6.397,6.4035,6.3842,6.3842,173865.0
2008-07-25 11:10:00,9.93,9.93,9.87,9.9,725710.5,6.3842,6.3842,6.3456,6.3649,725710.5
2008-07-25 11:20:00,9.9,9.9,9.83,9.86,308736.0,6.3649,6.3649,6.3199,6.3392,308736.0
2008-07-25 11:30:00,9.86,9.88,9.86,9.87,106831.5,6.3392,6.352,6.3392,6.3456,106831.5
2008-07-25 11:40:00,9.87,9.92,9.85,9.91,461797.5,6.3456,6.3777,6.3327,6.3713,461797.5
2008-07-25 11:50:00,9.91,9.91,9.88,9.89,140901.0,6.3713,6.3713,6.352,6.3585,140901.0
2008-07-25 12:00:00,9.88,9.89,9.86,9.88,60802.5,6.352,6.3585,6.3392,6.352,60802.5
2008-07-25 12:10:00,9.89,9.9,9.86,9.87,93163.5,6.3585,6.3649,6.3392,6.3456,93163.5
2008-07-25 12:20:00,9.86,9.9,9.86,9.89,68742.0,6.3392,6.3649,6.3392,6.3585,68742.0
2008-07-25 12:30:00,9.89,9.89,9.86,9.88,156780.0,6.3585,6.3585,6.3392,6.352,156780.0
2008-07-25 12:40:00,9.87,9.92,9.87,9.9,173061.0,6.3456,6.3777,6.3456,6.3649,173061.0
2008-07-25 12:50:00,9.91,9.92,9.88,9.91,130449.0,6.3713,6.3777,6.352,6.3713,130449.0
2008-07-25 13:00:00,9.91,9.92,9.9,9.9,79093.5,6.3713,6.3777,6.3649,6.3649,79093.5
2008-07-25 13:10:00,9.9,9.91,9.87,9.89,169744.5,6.3649,6.3713,6.3456,6.3585,169744.5
2008-07-25 13:20:00,9.9,9.9,9.86,9.86,69747.0,6.3649,6.3649,6.3392,6.3392,69747.0
2008-07-25 13:30:00,9.87,9.87,9.84,9.86,189643.5,6.3456,6.3456,6.3263,6.3392,189643.5
2008-07-25 13:40:00,9.86,9.86,9.82,9.85,208336.5,6.3392,6.3392,6.3135,6.3327,208336.5
2008-07-25 13:50:00,9.85,9.88,9.85,9.87,83917.5,6.3327,6.352,6.3327,6.3456,83917.5
2008-07-25 14:00:00,9.87,9.92,9.86,9.91,213060.0,6.3456,6.3777,6.3392,6.3713,213060.0
2008-07-25 14:10:00,9.9,9.91,9.88,9.89,153162.0,6.3649,6.3713,6.352,6.3585,153162.0
2008-07-25 14:20:00,9.9,9.9,9.87,9.89,65224.5,6.3649,6.3649,6.3456,6.3585,65224.5
2008-07-25 14:30:00,9.88,9.91,9.88,9.91,117484.5,6.352,6.3713,6.352,6.3713,117484.5
2008-07-25 14:40:00,9.9,9.91,9.89,9.9,70350.0,6.3649,6.3713,6.3585,6.3649,70350.0
2008-07-25 14:50:00,9.9,9.94,9.89,9.93,194467.5,6.3649,6.3906,6.3585,6.3842,194467.5
2008-07-25 15:00:00,9.92,9.93,9.9,9.91,123313.5,6.3777,6.3842,6.3649,6.3713,123313.5
2008-07-25 15:10:00,9.91,9.92,9.89,9.91,147232.5,6.3713,6.3777,6.3585,6.3713,147232.5
2008-07-25 15:20:00,9.92,9.92,9.89,9.9,152961.0,6.3777,6.3777,6.3585,6.3649,152961.0
2008-07-25 15:30:00,9.9,9.91,9.89,9.9,79998.0,6.3649,6.3713,6.3585,6.3649,79998.0
2008-07-25 15:40:00,9.91,9.97,9.91,9.96,376372.5,6.3713,6.4099,6.3713,6.4035,376372.5
2008-07-25 15:50:00,9.97,9.99,9.94,9.96,553051.5,6.4099,6.4228,6.3906,6.4035,553051.5
2008-07-28 09:30:00,10.02,10.02,9.76,9.89,531444.0,6.442,6.442,6.2749,6.3585,531444.0
2008-07-28 09:40:00,9.88,9.89,9.8,9.81,268536.0,6.352,6.3585,6.3006,6.307,268536.0
2008-07-28 09:50:00,9.81,9.83,9.79,9.8,208537.5,6.307,6.3199,6.2942,6.3006,208537.5
2008-07-28 10:00:00,9.79,9.85,9.78,9.85,230647.5,6.2942,6.3327,6.2877,6.3327,230647.5
2008-07-28 10:10:00,9.85,9.86,9.8,9.83,152760.0,6.3327,6.3392,6.3006,6.3199,152760.0
2008-07-28 10:20:00,9.83,9.88,9.82,9.85,268837.5,6.3199,6.352,6.3135,6.3327,268837.5
2008-07-28 10:30:00,9.86,9.87,9.84,9.86,104922.0,6.3392,6.3456,6.3263,6.3392,104922.0
2008-07-28 10:40:00,9.85,9.86,9.84,9.85,137785.5,6.3327,6.3392,6.3263,6.3327,137785.5
2008-07-28 10:50:00,9.85,9.87,9.82,9.82,165423.0,6.3327,6.3456,6.3135,6.3135,165423.0
2008-07-28 11:00:00,9.83,9.84,9.81,9.81,98088.0,6.3199,6.3263,6.307,6.307,98088.0
2008-07-28 11:10:00,9.81,9.82,9.76,9.79,232858.5,6.307,6.3135,6.2749,6.2942,232858.5
2008-07-28 11:20:00,9.78,9.8,9.77,9.8,143413.5,6.2877,6.3006,6.2813,6.3006,143413.5
2008-07-28 11:30:00,9.79,9.79,9.74,9.75,172458.0,6.2942,6.2942,6.262,6.2685,172458.0
2008-07-28 11:40:00,9.76,9.77,9.74,9.77,254466.0,6.2749,6.2813,6.262,6.2813,254466.0
2008-07-28 11:50:00,9.76,9.8,9.76,9.8,100299.0,6.2749,6.3006,6.2749,6.3006,100299.0
2008-07-28 12:00:00,9.79,9.8,9.79,9.79,50853.0,6.2942,6.3006,6.2942,6.2942,50853.0
2008-07-28 12:10:00,9.79,9.8,9.76,9.76,193462.5,6.2942,6.3006,6.2749,6.2749,193462.5
2008-07-28 12:20:00,9.76,9.77,9.76,9.77,122208.0,6.2749,6.2813,6.2749,6.2813,122208.0
2008-07-28 12:30:00,9.76,9.79,9.76,9.77,128238.0,6.2749,6.2942,6.2749,6.2813,128238.0
2008-07-28 12:40:00,9.76,9.77,9.75,9.75,99595.5,6.2749,6.2813,6.2685,6.2685,99595.5
2008-07-28 12:50:00,9.76,9.77,9.73,9.73,276777.0,6.2749,6.2813,6.2556,6.2556,276777.0
2008-07-28 13:00:00,9.73,9.75,9.73,9.75,73264.5,6.2556,6.2685,6.2556,6.2685,73264.5
2008-07-28 13:10:00,9.75,9.76,9.74,9.75,58290.0,6.2685,6.2749,6.262,6.2685,58290.0
2008-07-28 13:20:00,9.76,9.78,9.75,9.77,97384.5,6.2749,6.2877,6.2685,6.2813,97384.5
2008-07-28 13:30:00,9.78,9.78,9.75,9.78,346524.0,6.2877,6.2877,6.2685,6.2877,346524.0
2008-07-28 13:40:00,9.78,9.8,9.77,9.78,151051.5,6.2877,6.3006,6.2813,6.2877,151051.5
2008-07-28 13:50:00,9.79,9.8,9.78,9.78,121102.5,6.2942,6.3006,6.2877,6.2877,121102.5
2008-07-28 14:00:00,9.78,9.79,9.76,9.77,123414.0,6.2877,6.2942,6.2749,6.2813,123414.0
2008-07-28 14:10:00,9.77,9.78,9.76,9.76,116379.0,6.2813,6.2877,6.2749,6.2749,116379.0
2008-07-28 14:20:00,9.76,9.77,9.73,9.74,407125.5,6.2749,6.2813,6.2556,6.262,407125.5
2008-07-28 14:30:00,9.73,9.75,9.72,9.75,473656.5,6.2556,6.2685,6.2492,6.2685,473656.5
2008-07-28 14:40:00,9.75,9.75,9.72,9.72,166428.0,6.2685,6.2685,6.2492,6.2492,166428.0
2008-07-28 14:50:00,9.72,9.73,9.7,9.7,215170.5,6.2492,6.2556,6.2363,6.2363,215170.5
2008-07-28 15:00:00,9.7,9.72,9.7,9.72,191955.0,6.2363,6.2492,6.2363,6.2492,191955.0
2008-07-28 15:10:00,9.71,9.75,9.71,9.74,281199.0,6.2427,6.2685,6.2427,6.262,281199.0
2008-07-28 15:20:00,9.74,9.76,9.73,9.74,210145.5,6.262,6.2749,6.2556,6.262,210145.5
2008-07-28 15:30:00,9.74,9.75,9.71,9.71,228436.5,6.262,6.2685,6.2427,6.2427,228436.5
2008-07-28 15:40:00,9.71,9.72,9.71,9.71,241401.0,6.2427,6.2492,6.2427,6.2427,241401.0
2008-07-28 15:50:00,9.71,9.72,9.69,9.71,477676.5,6.2427,6.2492,6.2299,6.2427,477676.5
2008-07-29 09:30:00,9.59,9.6,9.51,9.58,611944.5,6.1656,6.172,6.1142,6.1592,611944.5
2008-07-29 09:40:00,9.59,9.62,9.54,9.59,1032336.0,6.1656,6.1849,6.1334,6.1656,1032336.0
2008-07-29 09:50:00,9.6,9.62,9.54,9.6,824502.0,6.172,6.1849,6.1334,6.172,824502.0
2008-07-29 10:00:00,9.61,9.65,9.6,9.65,568729.5,6.1784,6.2042,6.172,6.2042,568729.5
2008-07-29 10:10:00,9.64,9.66,9.63,9.64,411949.5,6.1977,6.2106,6.1913,6.1977,411949.5
2008-07-29 10:20:00,9.64,9.65,9.63,9.64,383608.5,6.1977,6.2042,6.1913,6.1977,383608.5
2008-07-29 10:30:00,9.65,9.65,9.64,9.65,252858.0,6.2042,6.2042,6.1977,6.2042,252858.0
2008-07-29 10:40:00,9.65,9.67,9.64,9.66,346926.0,6.2042,6.217,6.1977,6.2106,346926.0
2008-07-29 10:50:00,9.66,9.67,9.64,9.65,408834.0,6.2106,6.217,6.1977,6.2042,408834.0
2008-07-29 11:00:00,9.64,9.65,9.6,9.61,342906.0,6.1977,6.2042,6.172,6.1784,342906.0
2008-07-29 11:10:00,9.6,9.63,9.6,9.63,257883.0,6.172,6.1913,6.172,6.1913,257883.0
2008-07-29 11:20:00,9.62,9.64,9.59,9.6,501193.5,6.1849,6.1977,6.1656,6.172,501193.5
2008-07-29 11:30:00,9.61,9.64,9.6,9.64,236878.5,6.1784,6.1977,6.172,6.1977,236878.5
2008-07-29 11:40:00,9.63,9.65,9.63,9.64,395568.0,6.1913,6.2042,6.1913,6.1977,395568.0
2008-07-29 11:50:00,9.64,9.65,9.63,9.64,304716.0,6.1977,6.2042,6.1913,6.1977,304716.0
2008-07-29 12:00:00,9.65,9.69,9.64,9.68,647823.0,6.2042,6.2299,6.1977,6.2234,647823.0
2008-07-29 12:10:00,9.69,9.72,9.68,9.69,890430.0,6.2299,6.2492,6.2234,6.2299,890430.0
2008-07-29 12:20:00,9.69,9.74,9.69,9.72,520288.5,6.2299,6.262,6.2299,6.2492,520288.5
2008-07-29 12:30:00,9.72,9.73,9.69,9.7,600186.0,6.2492,6.2556,6.2299,6.2363,600186.0
2008-07-29 12:40:00,9.7,9.7,9.67,9.68,393658.5,6.2363,6.2363,6.217,6.2234,393658.5
2008-07-29 12:50:00,9.67,9.7,9.65,9.68,495063.0,6.217,6.2363,6.2042,6.2234,495063.0
2008-07-29 13:00:00,9.68,9.69,9.67,9.69,118087.5,6.2234,6.2299,6.217,6.2299,118087.5
2008-07-29 13:10:00,9.69,9.7,9.68,9.68,155172.0,6.2299,6.2363,6.2234,6.2234,155172.0
2008-07-29 13:20:00,9.69,9.71,9.67,9.71,237883.5,6.2299,6.2427,6.217,6.2427,237883.5
2008-07-29 13:30:00,9.71,9.73,9.7,9.72,152860.5,6.2427,6.2556,6.2363,6.2492,152860.5
2008-07-29 13:40:00,9.71,9.73,9.71,9.73,217783.5,6.2427,6.2556,6.2427,6.2556,217783.5
2008-07-29 13:50:00,9.73,9.78,9.72,9.75,1501470.0,6.2556,6.2877,6.2492,6.2685,1501470.0
2008-07-29 14:00:00,9.75,9.76,9.73,9.74,417175.5,6.2685,6.2749,6.2556,6.262,417175.5
2008-07-29 14:10:00,9.73,9.77,9.73,9.77,410743.5,6.2556,6.2813,6.2556,6.2813,410743.5
2008-07-29 14:20:00,9.77,9.79,9.74,9.76,433456.5,6.2813,6.2942,6.262,6.2749,433456.5
2008-07-29 14:30:00,9.75,9.76,9.73,9.73,434662.5,6.2685,6.2749,6.2556,6.2556,434662.5
2008-07-29 14:40:00,9.73,9.76,9.72,9.73,425215.5,6.2556,6.2749,6.2492,6.2556,425215.5
2008-07-29 14:50:00,9.73,9.77,9.72,9.76,356272.5,6.2556,6.2813,6.2492,6.2749,356272.5
2008-07-29 15:00:00,9.77,9.79,9.75,9.79,274767.0,6.2813,6.2942,6.2685,6.2942,274767.0
2008-07-29 15:10:00,9.78,9.79,9.76,9.77,508329.0,6.2877,6.2942,6.2749,6.2813,508329.0
2008-07-29 15:20:00,9.77,9.8,9.76,9.78,885204.0,6.2813,6.3006,6.2749,6.2877,885204.0
2008-07-29 15:30:00,9.77,9.81,9.76,9.81,295671.0,6.2813,6.307,6.2749,6.307,295671.0
2008-07-29 15:40:00,9.81,9.82,9.76,9.78,507826.5,6.307,6.3135,6.2749,6.2877,507826.5
2008-07-29 15:50:00,9.78,9.84,9.77,9.8,1246803.0,6.2877,6.3263,6.2813,6.3006,1246803.0
2008-07-30 09:30:00,9.85,9.93,9.77,9.86,287832.0,6.3327,6.3842,6.2813,6.3392,287832.0
2008-07-30 09:40:00,9.85,9.93,9.85,9.9,523605.0,6.3327,6.3842,6.3327,6.3649,523605.0
2008-07-30 09:50:00,9.89,9.9,9.85,9.86,396774.0,6.3585,6.3649,6.3327,6.3392,396774.0
2008-07-30 10:00:00,9.85,9.86,9.83,9.85,368031.0,6.3327,6.3392,6.3199,6.3327,368031.0
2008-07-30 10:10:00,9.86,9.91,9.85,9.9,467626.5,6.3392,6.3713,6.3327,6.3649,467626.5
2008-07-30 10:20:00,9.9,9.93,9.89,9.91,289842.0,6.3649,6.3842,6.3585,6.3713,289842.0
2008-07-30 10:30:00,9.9,9.91,9.88,9.89,223411.5,6.3649,6.3713,6.352,6.3585,223411.5
2008-07-30 10:40:00,9.89,9.89,9.85,9.86,748122.0,6.3585,6.3585,6.3327,6.3392,748122.0
2008-07-30 10:50:00,9.85,9.89,9.83,9.86,442803.0,6.3327,6.3585,6.3199,6.3392,442803.0
2008-07-30 11:00:00,9.86,9.86,9.84,9.85,414060.0,6.3392,6.3392,6.3263,6.3327,414060.0
2008-07-30 11:10:00,9.85,9.86,9.84,9.85,297379.5,6.3327,6.3392,6.3263,6.3327,297379.5
2008-07-30 11:20:00,9.85,9.87,9.84,9.86,196377.0,6.3327,6.3456,6.3263,6.3392,196377.0
2008-07-30 11:30:00,9.86,9.88,9.85,9.86,147534.0,6.3392,6.352,6.3327,6.3392,147534.0
2008-07-30 11:40:00,9.85,9.9,9.85,9.88,207834.0,6.3327,6.3649,6.3327,6.352,207834.0
2008-07-30 11:50:00,9.88,9.89,9.86,9.88,195975.0,6.352,6.3585,6.3392,6.352,195975.0
2008-07-30 12:00:00,9.88,9.88,9.85,9.85,158589.0,6.352,6.352,6.3327,6.3327,158589.0
2008-07-30 12:10:00,9.85,9.85,9.84,9.84,65727.0,6.3327,6.3327,6.3263,6.3263,65727.0
2008-07-30 12:20:00,9.85,9.87,9.84,9.87,257983.5,6.3327,6.3456,6.3263,6.3456,257983.5
2008-07-30 12:30:00,9.87,9.88,9.84,9.85,420592.5,6.3456,6.352,6.3263,6.3327,420592.5
2008-07-30 12:40:00,9.85,9.86,9.82,9.83,272857.5,6.3327,6.3392,6.3135,6.3199,272857.5
2008-07-30 12:50:00,9.83,9.87,9.81,9.87,193161.0,6.3199,6.3456,6.307,6.3456,193161.0
2008-07-30 13:00:00,9.86,9.89,9.84,9.86,269440.5,6.3392,6.3585,6.3263,6.3392,269440.5
2008-07-30 13:10:00,9.85,9.88,9.83,9.87,168940.5,6.3327,6.352,6.3199,6.3456,168940.5
2008-07-30 13:20:00,9.87,9.91,9.86,9.9,215371.5,6.3456,6.3713,6.3392,6.3649,215371.5
2008-07-30 13:30:00,9.9,9.9,9.87,9.89,136077.0,6.3649,6.3649,6.3456,6.3585,136077.0
2008-07-30 13:40:00,9.89,9.9,9.86,9.87,89043.0,6.3585,6.3649,6.3392,6.3456,89043.0
2008-07-30 13:50:00,9.86,9.87,9.84,9.85,207331.5,6.3392,6.3456,6.3263,6.3327,207331.5
2008-07-30 14:00:00,9.86,9.87,9.85,9.87,174066.0,6.3392,6.3456,6.3327,6.3456,174066.0
2008-07-30 14:10:00,9.87,9.87,9.84,9.84,93264.0,6.3456,6.3456,6.3263,6.3263,93264.0
2008-07-30 14:20:00,9.84,9.88,9.84,9.88,242607.0,6.3263,6.352,6.3263,6.352,242607.0
2008-07-30 14:30:00,9.88,9.88,9.82,9.83,995352.0,6.352,6.352,6.3135,6.3199,995352.0
2008-07-30 14:40:00,9.82,9.83,9.82,9.82,106329.0,6.3135,6.3199,6.3135,6.3135,106329.0
2008-07-30 14:50:00,9.82,9.85,9.81,9.82,309238.5,6.3135,6.3327,6.307,6.3135,309238.5
2008-07-30 15:00:00,9.82,9.83,9.77,9.78,463707.0,6.3135,6.3199,6.2813,6.2877,463707.0
2008-07-30 15:10:00,9.79,9.8,9.72,9.72,578880.0,6.2942,6.3006,6.2492,6.2492,578880.0
2008-07-30 15:20:00,9.73,9.78,9.72,9.75,896460.0,6.2556,6.2877,6.2492,6.2685,896460.0
2008-07-30 15:30:00,9.75,9.77,9.74,9.76,1353634.5,6.2685,6.2813,6.262,6.2749,1353634.5
2008-07-30 15:40:00,9.76,9.76,9.73,9.73,1116354.0,6.2749,6.2749,6.2556,6.2556,1116354.0
2008-07-30 15:50:00,9.74,9.78,9.73,9.76,1739052.0,6.262,6.2877,6.2556,6.2749,1739052.0
2008-07-31 09:30:00,9.59,9.6,9.41,9.43,1338861.0,6.1656,6.172,6.0499,6.0627,1338861.0
2008-07-31 09:40:00,9.43,9.55,9.43,9.55,1334539.5,6.0627,6.1399,6.0627,6.1399,1334539.5
2008-07-31 09:50:00,9.55,9.63,9.49,9.54,1172332.5,6.1399,6.1913,6.1013,6.1334,1172332.5
2008-07-31 10:00:00,9.54,9.55,9.48,9.48,720786.0,6.1334,6.1399,6.0949,6.0949,720786.0
2008-07-31 10:10:00,9.48,9.54,9.48,9.52,514660.5,6.0949,6.1334,6.0949,6.1206,514660.5
2008-07-31 10:20:00,9.52,9.6,9.51,9.55,1442376.0,6.1206,6.172,6.1142,6.1399,1442376.0
2008-07-31 10:30:00,9.55,9.57,9.53,9.54,536067.0,6.1399,6.1527,6.127,6.1334,536067.0
2008-07-31 10:40:00,9.54,9.57,9.53,9.57,721389.0,6.1334,6.1527,6.127,6.1527,721389.0
2008-07-31 10:50:00,9.56,9.62,9.56,9.58,695761.5,6.1463,6.1849,6.1463,6.1592,695761.5
2008-07-31 11:00:00,9.58,9.6,9.52,9.54,782493.0,6.1592,6.172,6.1206,6.1334,782493.0
2008-07-31 11:10:00,9.53,9.57,9.52,9.55,543102.0,6.127,6.1527,6.1206,6.1399,543102.0
2008-07-31 11:20:00,9.54,9.55,9.5,9.5,335770.5,6.1334,6.1399,6.1077,6.1077,335770.5
2008-07-31 11:30:00,9.5,9.54,9.5,9.53,350443.5,6.1077,6.1334,6.1077,6.127,350443.5
2008-07-31 11:40:00,9.53,9.54,9.5,9.51,307027.5,6.127,6.1334,6.1077,6.1142,307027.5
2008-07-31 11:50:00,9.5,9.55,9.5,9.54,564307.5,6.1077,6.1399,6.1077,6.1334,564307.5
2008-07-31 12:00:00,9.54,9.55,9.52,9.52,328434.0,6.1334,6.1399,6.1206,6.1206,328434.0
2008-07-31 12:10:00,9.52,9.52,9.45,9.46,645310.5,6.1206,6.1206,6.0756,6.082,645310.5
2008-07-31 12:20:00,9.46,9.47,9.42,9.47,1314037.5,6.082,6.0884,6.0563,6.0884,1314037.5
2008-07-31 12:30:00,9.47,9.53,9.46,9.53,610738.5,6.0884,6.127,6.082,6.127,610738.5
2008-07-31 12:40:00,9.53,9.54,9.49,9.54,537172.5,6.127,6.1334,6.1013,6.1334,537172.5
2008-07-31 12:50:00,9.54,9.55,9.51,9.51,618778.5,6.1334,6.1399,6.1142,6.1142,618778.5
2008-07-31 13:00:00,9.51,9.55,9.51,9.55,353056.5,6.1142,6.1399,6.1142,6.1399,353056.5
2008-07-31 13:10:00,9.55,9.58,9.54,9.58,190347.0,6.1399,6.1592,6.1334,6.1592,190347.0
2008-07-31 13:20:00,9.57,9.58,9.53,9.55,302203.5,6.1527,6.1592,6.127,6.1399,302203.5
2008-07-31 13:30:00,9.54,9.56,9.53,9.56,185824.5,6.1334,6.1463,6.127,6.1463,185824.5
2008-07-31 13:40:00,9.55,9.57,9.54,9.55,467928.0,6.1399,6.1527,6.1334,6.1399,467928.0
2008-07-31 13:50:00,9.55,9.57,9.54,9.56,324313.5,6.1399,6.1527,6.1334,6.1463,324313.5
2008-07-31 14:00:00,9.55,9.56,9.54,9.55,525715.5,6.1399,6.1463,6.1334,6.1399,525715.5
2008-07-31 14:10:00,9.55,9.58,9.54,9.57,387729.0,6.1399,6.1592,6.1334,6.1527,387729.0
2008-07-31 14:20:00,9.57,9.58,9.55,9.56,338484.0,6.1527,6.1592,6.1399,6.1463,338484.0
2008-07-31 14:30:00,9.55,9.6,9.55,9.6,513856.5,6.1399,6.172,6.1399,6.172,513856.5
2008-07-31 14:40:00,9.6,9.61,9.56,9.57,536268.0,6.172,6.1784,6.1463,6.1527,536268.0
2008-07-31 14:50:00,9.56,9.57,9.54,9.55,462501.0,6.1463,6.1527,6.1334,6.1399,462501.0
2008-07-31 15:00:00,9.55,9.57,9.53,9.53,466923.0,6.1399,6.1527,6.127,6.127,466923.0
2008-07-31 15:10:00,9.53,9.55,9.5,9.52,553152.0,6.127,6.1399,6.1077,6.1206,553152.0
2008-07-31 15:20:00,9.52,9.52,9.5,9.51,382302.0,6.1206,6.1206,6.1077,6.1142,382302.0
2008-07-31 15:30:00,9.51,9.51,9.48,9.5,683500.5,6.1142,6.1142,6.0949,6.1077,683500.5
2008-07-31 15:40:00,9.49,9.51,9.47,9.47,611442.0,6.1013,6.1142,6.0884,6.0884,611442.0
2008-07-31 15:50:00,9.47,9.5,9.45,9.47,689128.5,6.0884,6.1077,6.0756,6.0884,689128.5
2008-08-01 09:30:00,9.55,9.65,9.53,9.55,353157.0,6.1399,6.2042,6.127,6.1399,353157.0
2008-08-01 09:40:00,9.54,9.56,9.41,9.45,535363.5,6.1334,6.1463,6.0499,6.0756,535363.5
2008-08-01 09:50:00,9.46,9.47,9.38,9.44,670536.0,6.082,6.0884,6.0306,6.0691,670536.0
2008-08-01 10:00:00,9.44,9.5,9.38,9.42,688827.0,6.0691,6.1077,6.0306,6.0563,688827.0
2008-08-01 10:10:00,9.42,9.45,9.41,9.43,118891.5,6.0563,6.0756,6.0499,6.0627,118891.5
2008-08-01 10:20:00,9.42,9.45,9.4,9.44,154971.0,6.0563,6.0756,6.0434,6.0691,154971.0
2008-08-01 10:30:00,9.44,9.47,9.43,9.47,198387.0,6.0691,6.0884,6.0627,6.0884,198387.0
2008-08-01 10:40:00,9.47,9.47,9.43,9.46,84520.5,6.0884,6.0884,6.0627,6.082,84520.5
2008-08-01 10:50:00,9.46,9.47,9.45,9.46,91053.0,6.082,6.0884,6.0756,6.082,91053.0
2008-08-01 11:00:00,9.46,9.47,9.43,9.45,128841.0,6.082,6.0884,6.0627,6.0756,128841.0
2008-08-01 11:10:00,9.45,9.49,9.44,9.49,224014.5,6.0756,6.1013,6.0691,6.1013,224014.5
2008-08-01 11:20:00,9.49,9.53,9.47,9.52,218386.5,6.1013,6.127,6.0884,6.1206,218386.5
2008-08-01 11:30:00,9.52,9.56,9.51,9.53,223914.0,6.1206,6.1463,6.1142,6.127,223914.0
2008-08-01 11:40:00,9.54,9.54,9.51,9.52,73867.5,6.1334,6.1334,6.1142,6.1206,73867.5
2008-08-01 11:50:00,9.52,9.53,9.51,9.52,66330.0,6.1206,6.127,6.1142,6.1206,66330.0
2008-08-01 12:00:00,9.52,9.53,9.49,9.5,150046.5,6.1206,6.127,6.1013,6.1077,150046.5
2008-08-01 12:10:00,9.5,9.52,9.5,9.5,140499.0,6.1077,6.1206,6.1077,6.1077,140499.0
2008-08-01 12:20:00,9.5,9.53,9.5,9.51,72561.0,6.1077,6.127,6.1077,6.1142,72561.0
2008-08-01 12:30:00,9.51,9.51,9.48,9.48,151051.5,6.1142,6.1142,6.0949,6.0949,151051.5
2008-08-01 12:40:00,9.49,9.49,9.48,9.48,59596.5,6.1013,6.1013,6.0949,6.0949,59596.5
2008-08-01 12:50:00,9.48,9.52,9.48,9.51,219190.5,6.0949,6.1206,6.0949,6.1142,219190.5
2008-08-01 13:00:00,9.5,9.52,9.5,9.52,69345.0,6.1077,6.1206,6.1077,6.1206,69345.0
2008-08-01 13:10:00,9.52,9.55,9.51,9.54,68239.5,6.1206,6.1399,6.1142,6.1334,68239.5
2008-08-01 13:20:00,9.55,9.56,9.53,9.55,85626.0,6.1399,6.1463,6.127,6.1399,85626.0
2008-08-01 13:30:00,9.56,9.56,9.52,9.53,71053.5,6.1463,6.1463,6.1206,6.127,71053.5
2008-08-01 13:40:00,9.54,9.54,9.52,9.54,70249.5,6.1334,6.1334,6.1206,6.1334,70249.5
2008-08-01 13:50:00,9.53,9.55,9.53,9.53,88138.5,6.127,6.1399,6.127,6.127,88138.5
2008-08-01 14:00:00,9.54,9.54,9.49,9.5,149343.0,6.1334,6.1334,6.1013,6.1077,149343.0
2008-08-01 14:10:00,9.5,9.54,9.49,9.51,171252.0,6.1077,6.1334,6.1013,6.1142,171252.0
2008-08-01 14:20:00,9.51,9.52,9.49,9.51,109746.0,6.1142,6.1206,6.1013,6.1142,109746.0
2008-08-01 14:30:00,9.51,9.51,9.5,9.51,54471.0,6.1142,6.1142,6.1077,6.1142,54471.0
2008-08-01 14:40:00,9.5,9.53,9.49,9.5,391749.0,6.1077,6.127,6.1013,6.1077,391749.0
2008-08-01 14:50:00,9.5,9.5,9.48,9.49,129243.0,6.1077,6.1077,6.0949,6.1013,129243.0
2008-08-01 15:00:00,9.48,9.5,9.43,9.45,322303.5,6.0949,6.1077,6.0627,6.0756,322303.5
2008-08-01 15:10:00,9.45,9.46,9.44,9.45,553855.5,6.0756,6.082,6.0691,6.0756,553855.5
2008-08-01 15:20:00,9.44,9.45,9.44,9.45,130147.5,6.0691,6.0756,6.0691,6.0756,130147.5
2008-08-01 15:30:00,9.45,9.48,9.44,9.48,319992.0,6.0756,6.0949,6.0691,6.0949,319992.0
2008-08-01 15:40:00,9.47,9.49,9.45,9.48,468430.5,6.0884,6.1013,6.0756,6.0949,468430.5
2008-08-01 15:50:00,9.49,9.5,9.46,9.49,314565.0,6.1013,6.1077,6.082,6.1013,314565.0
2008-08-04 09:30:00,9.45,9.49,9.4,9.45,313258.5,6.0756,6.1013,6.0434,6.0756,313258.5
2008-08-04 09:40:00,9.45,9.47,9.42,9.45,238185.0,6.0756,6.0884,6.0563,6.0756,238185.0
2008-08-04 09:50:00,9.44,9.48,9.44,9.45,179895.0,6.0691,6.0949,6.0691,6.0756,179895.0
2008-08-04 10:00:00,9.46,9.46,9.37,9.4,500389.5,6.082,6.082,6.0241,6.0434,500389.5
2008-08-04 10:10:00,9.4,9.4,9.37,9.38,433356.0,6.0434,6.0434,6.0241,6.0306,433356.0
2008-08-04 10:20:00,9.39,9.4,9.34,9.37,769729.5,6.037,6.0434,6.0049,6.0241,769729.5
2008-08-04 10:30:00,9.37,9.38,9.35,9.37,188437.5,6.0241,6.0306,6.0113,6.0241,188437.5
2008-08-04 10:40:00,9.37,9.38,9.34,9.35,264616.5,6.0241,6.0306,6.0049,6.0113,264616.5
2008-08-04 10:50:00,9.34,9.36,9.34,9.35,210748.5,6.0049,6.0177,6.0049,6.0113,210748.5
2008-08-04 11:00:00,9.35,9.35,9.31,9.34,644406.0,6.0113,6.0113,5.9856,6.0049,644406.0
2008-08-04 11:10:00,9.34,9.35,9.32,9.34,202407.0,6.0049,6.0113,5.992,6.0049,202407.0
2008-08-04 11:20:00,9.34,9.39,9.33,9.34,299992.5,6.0049,6.037,5.9984,6.0049,299992.5
2008-08-04 11:30:00,9.34,9.39,9.34,9.39,338484.0,6.0049,6.037,6.0049,6.037,338484.0
2008-08-04 11:40:00,9.39,9.44,9.39,9.41,300093.0,6.037,6.0691,6.037,6.0499,300093.0
2008-08-04 11:50:00,9.4,9.43,9.39,9.4,262305.0,6.0434,6.0627,6.037,6.0434,262305.0
2008-08-04 12:00:00,9.41,9.41,9.38,9.39,53868.0,6.0499,6.0499,6.0306,6.037,53868.0
2008-08-04 12:10:00,9.39,9.46,9.38,9.44,539685.0,6.037,6.082,6.0306,6.0691,539685.0
2008-08-04 12:20:00,9.44,9.45,9.43,9.45,218487.0,6.0691,6.0756,6.0627,6.0756,218487.0
2008-08-04 12:30:00,9.45,9.46,9.41,9.41,191653.5,6.0756,6.082,6.0499,6.0499,191653.5
2008-08-04 12:40:00,9.41,9.42,9.34,9.34,488631.0,6.0499,6.0563,6.0049,6.0049,488631.0
2008-08-04 12:50:00,9.33,9.36,9.33,9.33,273862.5,5.9984,6.0177,5.9984,5.9984,273862.5
2008-08-04 13:00:00,9.32,9.35,9.32,9.35,224617.5,5.992,6.0113,5.992,6.0113,224617.5
2008-08-04 13:10:00,9.35,9.35,9.33,9.35,114570.0,6.0113,6.0113,5.9984,6.0113,114570.0
2008-08-04 13:20:00,9.34,9.36,9.31,9.33,416874.0,6.0049,6.0177,5.9856,5.9984,416874.0
2008-08-04 13:30:00,9.33,9.36,9.32,9.35,185824.5,5.9984,6.0177,5.992,6.0113,185824.5
2008-08-04 13:40:00,9.35,9.37,9.33,9.34,183412.5,6.0113,6.0241,5.9984,6.0049,183412.5
2008-08-04 13:50:00,9.33,9.35,9.33,9.35,40702.5,5.9984,6.0113,5.9984,6.0113,40702.5
2008-08-04 14:00:00,9.35,9.36,9.34,9.35,207432.0,6.0113,6.0177,6.0049,6.0113,207432.0
2008-08-04 14:10:00,9.35,9.36,9.34,9.36,187332.0,6.0113,6.0177,6.0049,6.0177,187332.0
2008-08-04 14:20:00,9.36,9.37,9.33,9.34,188839.5,6.0177,6.0241,5.9984,6.0049,188839.5
2008-08-04 14:30:00,9.35,9.37,9.35,9.37,145825.5,6.0113,6.0241,6.0113,6.0241,145825.5
2008-08-04 14:40:00,9.36,9.39,9.36,9.37,258687.0,6.0177,6.037,6.0177,6.0241,258687.0
2008-08-04 14:50:00,9.36,9.37,9.34,9.35,141102.0,6.0177,6.0241,6.0049,6.0113,141102.0
2008-08-04 15:00:00,9.35,9.37,9.35,9.37,150850.5,6.0113,6.0241,6.0113,6.0241,150850.5
2008-08-04 15:10:00,9.37,9.37,9.35,9.36,108037.5,6.0241,6.0241,6.0113,6.0177,108037.5
2008-08-04 15:20:00,9.35,9.36,9.33,9.34,223612.5,6.0113,6.0177,5.9984,6.0049,223612.5
2008-08-04 15:30:00,9.33,9.36,9.32,9.35,368433.0,5.9984,6.0177,5.992,6.0113,368433.0
2008-08-04 15:40:00,9.35,9.36,9.34,9.35,450843.0,6.0113,6.0177,6.0049,6.0113,450843.0
2008-08-04 15:50:00,9.35,9.36,9.31,9.34,798774.0,6.0113,6.0177,5.9856,6.0049,798774.0
2008-08-05 09:30:00,9.49,9.49,9.4,9.42,407326.5,6.1013,6.1013,6.0434,6.0563,407326.5
2008-08-05 09:40:00,9.42,9.44,9.41,9.43,391447.5,6.0563,6.0691,6.0499,6.0627,391447.5
2008-08-05 09:50:00,9.42,9.47,9.42,9.46,351549.0,6.0563,6.0884,6.0563,6.082,351549.0
2008-08-05 10:00:00,9.46,9.48,9.46,9.47,421698.0,6.082,6.0949,6.082,6.0884,421698.0
2008-08-05 10:10:00,9.47,9.48,9.45,9.46,199593.0,6.0884,6.0949,6.0756,6.082,199593.0
2008-08-05 10:20:00,9.45,9.49,9.45,9.48,334062.0,6.0756,6.1013,6.0756,6.0949,334062.0
2008-08-05 10:30:00,9.48,9.5,9.47,9.49,326122.5,6.0949,6.1077,6.0884,6.1013,326122.5
2008-08-05 10:40:00,9.49,9.49,9.48,9.48,130851.0,6.1013,6.1013,6.0949,6.0949,130851.0
2008-08-05 10:50:00,9.49,9.49,9.47,9.47,188739.0,6.1013,6.1013,6.0884,6.0884,188739.0
2008-08-05 11:00:00,9.48,9.49,9.47,9.48,246426.0,6.0949,6.1013,6.0884,6.0949,246426.0
2008-08-05 11:10:00,9.49,9.54,9.49,9.52,410040.0,6.1013,6.1334,6.1013,6.1206,410040.0
2008-08-05 11:20:00,9.52,9.53,9.51,9.53,390945.0,6.1206,6.127,6.1142,6.127,390945.0
2008-08-05 11:30:00,9.53,9.53,9.5,9.51,119695.5,6.127,6.127,6.1077,6.1142,119695.5
2008-08-05 11:40:00,9.5,9.51,9.48,9.51,138589.5,6.1077,6.1142,6.0949,6.1142,138589.5
2008-08-05 11:50:00,9.51,9.52,9.49,9.5,297279.0,6.1142,6.1206,6.1013,6.1077,297279.0
2008-08-05 12:00:00,9.5,9.52,9.49,9.51,285520.5,6.1077,6.1206,6.1013,6.1142,285520.5
2008-08-05 12:10:00,9.51,9.53,9.51,9.52,125022.0,6.1142,6.127,6.1142,6.1206,125022.0
2008-08-05 12:20:00,9.53,9.53,9.51,9.51,95274.0,6.127,6.127,6.1142,6.1142,95274.0
2008-08-05 12:30:00,9.52,9.52,9.51,9.51,34170.0,6.1206,6.1206,6.1142,6.1142,34170.0
2008-08-05 12:40:00,9.52,9.52,9.51,9.52,41104.5,6.1206,6.1206,6.1142,6.1206,41104.5
2008-08-05 12:50:00,9.52,9.54,9.52,9.53,67536.0,6.1206,6.1334,6.1206,6.127,67536.0
2008-08-05 13:00:00,9.53,9.55,9.53,9.55,175674.0,6.127,6.1399,6.127,6.1399,175674.0
2008-08-05 13:10:00,9.54,9.56,9.54,9.56,260094.0,6.1334,6.1463,6.1334,6.1463,260094.0
2008-08-05 13:20:00,9.56,9.58,9.56,9.57,203613.0,6.1463,6.1592,6.1463,6.1527,203613.0
2008-08-05 13:30:00,9.57,9.61,9.56,9.61,381498.0,6.1527,6.1784,6.1463,6.1784,381498.0
2008-08-05 13:40:00,9.6,9.63,9.59,9.62,314665.5,6.172,6.1913,6.1656,6.1849,314665.5
2008-08-05 13:50:00,9.61,9.66,9.59,9.59,499786.5,6.1784,6.2106,6.1656,6.1656,499786.5
2008-08-05 14:00:00,9.59,9.63,9.58,9.6,807316.5,6.1656,6.1913,6.1592,6.172,807316.5
2008-08-05 14:10:00,9.61,9.69,9.6,9.67,666315.0,6.1784,6.2299,6.172,6.217,666315.0
2008-08-05 14:20:00,9.66,9.72,9.66,9.7,1096555.5,6.2106,6.2492,6.2106,6.2363,1096555.5
2008-08-05 14:30:00,9.7,9.74,9.7,9.74,732745.5,6.2363,6.262,6.2363,6.262,732745.5
2008-08-05 14:40:00,9.74,9.76,9.72,9.76,517072.5,6.262,6.2749,6.2492,6.2749,517072.5
2008-08-05 14:50:00,9.76,9.79,9.75,9.79,384010.5,6.2749,6.2942,6.2685,6.2942,384010.5
2008-08-05 15:00:00,9.79,9.8,9.71,9.71,1185196.5,6.2942,6.3006,6.2427,6.2427,1185196.5
2008-08-05 15:10:00,9.72,9.74,9.69,9.73,636466.5,6.2492,6.262,6.2299,6.2556,636466.5
2008-08-05 15:20:00,9.72,9.76,9.72,9.76,932037.0,6.2492,6.2749,6.2492,6.2749,932037.0
2008-08-05 15:30:00,9.76,9.76,9.73,9.74,973543.5,6.2749,6.2749,6.2556,6.262,973543.5
2008-08-05 15:40:00,9.75,9.75,9.73,9.75,896058.0,6.2685,6.2685,6.2556,6.2685,896058.0
2008-08-05 15:50:00,9.75,9.76,9.73,9.75,1458958.5,6.2685,6.2749,6.2556,6.2685,1458958.5
2008-08-06 09:30:00,9.8,9.95,9.8,9.87,585412.5,6.3006,6.397,6.3006,6.3456,585412.5
2008-08-06 09:40:00,9.87,9.88,9.82,9.83,660687.0,6.3456,6.352,6.3135,6.3199,660687.0
2008-08-06 09:50:00,9.83,9.92,9.82,9.91,726112.5,6.3199,6.3777,6.3135,6.3713,726112.5
2008-08-06 10:00:00,9.9,9.92,9.87,9.88,395367.0,6.3649,6.3777,6.3456,6.352,395367.0
2008-08-06 10:10:00,9.88,9.88,9.85,9.86,250546.5,6.352,6.352,6.3327,6.3392,250546.5
2008-08-06 10:20:00,9.86,9.89,9.85,9.88,564207.0,6.3392,6.3585,6.3327,6.352,564207.0
2008-08-06 10:30:00,9.88,9.9,9.85,9.88,701691.0,6.352,6.3649,6.3327,6.352,701691.0
2008-08-06 10:40:00,9.88,9.93,9.87,9.92,937765.5,6.352,6.3842,6.3456,6.3777,937765.5
2008-08-06 10:50:00,9.92,9.96,9.91,9.95,1047813.0,6.3777,6.4035,6.3713,6.397,1047813.0
2008-08-06 11:00:00,9.95,9.95,9.92,9.95,660184.5,6.397,6.397,6.3777,6.397,660184.5
2008-08-06 11:10:00,9.95,9.98,9.94,9.98,221602.5,6.397,6.4163,6.3906,6.4163,221602.5
2008-08-06 11:20:00,9.98,10.02,9.95,10.0,1039672.5,6.4163,6.442,6.397,6.4292,1039672.5
2008-08-06 11:30:00,10.01,10.04,10.0,10.03,412954.5,6.4356,6.4549,6.4292,6.4485,412954.5
2008-08-06 11:40:00,10.03,10.03,10.0,10.01,268033.5,6.4485,6.4485,6.4292,6.4356,268033.5
2008-08-06 11:50:00,10.02,10.04,10.0,10.04,255772.5,6.442,6.4549,6.4292,6.4549,255772.5
2008-08-06 12:00:00,10.03,10.05,10.01,10.03,345318.0,6.4485,6.4613,6.4356,6.4485,345318.0
2008-08-06 12:10:00,10.04,10.09,10.03,10.08,515766.0,6.4549,6.487,6.4485,6.4806,515766.0
2008-08-06 12:20:00,10.08,10.14,10.07,10.13,645009.0,6.4806,6.5192,6.4742,6.5128,645009.0
2008-08-06 12:30:00,10.13,10.13,10.06,10.06,464913.0,6.5128,6.5128,6.4678,6.4678,464913.0
2008-08-06 12:40:00,10.07,10.11,10.06,10.1,296877.0,6.4742,6.4999,6.4678,6.4935,296877.0
2008-08-06 12:50:00,10.11,10.11,10.08,10.11,351850.5,6.4999,6.4999,6.4806,6.4999,351850.5
2008-08-06 13:00:00,10.11,10.13,10.09,10.11,266727.0,6.4999,6.5128,6.487,6.4999,266727.0
2008-08-06 13:10:00,10.11,10.12,10.1,10.12,122409.0,6.4999,6.5063,6.4935,6.5063,122409.0
2008-08-06 13:20:00,10.12,10.14,10.12,10.14,193864.5,6.5063,6.5192,6.5063,6.5192,193864.5
2008-08-06 13:30:00,10.14,10.17,10.13,10.17,308334.0,6.5192,6.5385,6.5128,6.5385,308334.0
2008-08-06 13:40:00,10.17,10.17,10.14,10.14,215070.0,6.5385,6.5385,6.5192,6.5192,215070.0
2008-08-06 13:50:00,10.14,10.19,10.12,10.16,1066908.0,6.5192,6.5513,6.5063,6.5321,1066908.0
2008-08-06 14:00:00,10.17,10.17,10.12,10.12,604708.5,6.5385,6.5385,6.5063,6.5063,604708.5
2008-08-06 14:10:00,10.12,10.17,10.12,10.17,311751.0,6.5063,6.5385,6.5063,6.5385,311751.0
2008-08-06 14:20:00,10.16,10.19,10.16,10.17,332956.5,6.5321,6.5513,6.5321,6.5385,332956.5
2008-08-06 14:30:00,10.18,10.19,10.16,10.18,164920.5,6.5449,6.5513,6.5321,6.5449,164920.5
2008-08-06 14:40:00,10.19,10.2,10.18,10.19,128238.0,6.5513,6.5578,6.5449,6.5513,128238.0
2008-08-06 14:50:00,10.2,10.2,10.18,10.2,348132.0,6.5578,6.5578,6.5449,6.5578,348132.0
2008-08-06 15:00:00,10.2,10.22,10.19,10.21,407628.0,6.5578,6.5706,6.5513,6.5642,407628.0
2008-08-06 15:10:00,10.22,10.25,10.2,10.24,704605.5,6.5706,6.5899,6.5578,6.5835,704605.5
2008-08-06 15:20:00,10.25,10.27,10.23,10.25,1289817.0,6.5899,6.6028,6.5771,6.5899,1289817.0
2008-08-06 15:30:00,10.26,10.26,10.2,10.21,697068.0,6.5963,6.5963,6.5578,6.5642,697068.0
2008-08-06 15:40:00,10.2,10.21,10.14,10.18,1180875.0,6.5578,6.5642,6.5192,6.5449,1180875.0
2008-08-06 15:50:00,10.19,10.23,10.18,10.21,1299364.5,6.5513,6.5771,6.5449,6.5642,1299364.5
2008-08-07 09:30:00,10.0,10.14,9.96,10.08,444009.0,6.4292,6.5192,6.4035,6.4806,444009.0
2008-08-07 09:40:00,10.09,10.13,10.06,10.12,318987.0,6.487,6.5128,6.4678,6.5063,318987.0
2008-08-07 09:50:00,10.12,10.14,10.08,10.11,178789.5,6.5063,6.5192,6.4806,6.4999,178789.5
2008-08-07 10:00:00,10.11,10.18,10.1,10.15,321600.0,6.4999,6.5449,6.4935,6.5256,321600.0
2008-08-07 10:10:00,10.15,10.17,10.11,10.15,301098.0,6.5256,6.5385,6.4999,6.5256,301098.0
2008-08-07 10:20:00,10.16,10.19,10.16,10.18,286927.5,6.5321,6.5513,6.5321,6.5449,286927.5
2008-08-07 10:30:00,10.19,10.2,10.18,10.19,512751.0,6.5513,6.5578,6.5449,6.5513,512751.0
2008-08-07 10:40:00,10.19,10.2,10.16,10.17,325519.5,6.5513,6.5578,6.5321,6.5385,325519.5
2008-08-07 10:50:00,10.17,10.21,10.17,10.19,240496.5,6.5385,6.5642,6.5385,6.5513,240496.5
2008-08-07 11:00:00,10.2,10.22,10.19,10.2,545815.5,6.5578,6.5706,6.5513,6.5578,545815.5
2008-08-07 11:10:00,10.2,10.23,10.19,10.2,402804.0,6.5578,6.5771,6.5513,6.5578,402804.0
2008-08-07 11:20:00,10.19,10.21,10.17,10.19,222507.0,6.5513,6.5642,6.5385,6.5513,222507.0
2008-08-07 11:30:00,10.19,10.21,10.17,10.2,355669.5,6.5513,6.5642,6.5385,6.5578,355669.5
2008-08-07 11:40:00,10.2,10.21,10.19,10.21,144720.0,6.5578,6.5642,6.5513,6.5642,144720.0
2008-08-07 11:50:00,10.21,10.21,10.19,10.19,186829.5,6.5642,6.5642,6.5513,6.5513,186829.5
2008-08-07 12:00:00,10.2,10.21,10.18,10.2,230346.0,6.5578,6.5642,6.5449,6.5578,230346.0
2008-08-07 12:10:00,10.19,10.21,10.18,10.21,159493.5,6.5513,6.5642,6.5449,6.5642,159493.5
2008-08-07 12:20:00,10.21,10.23,10.19,10.22,569533.5,6.5642,6.5771,6.5513,6.5706,569533.5
2008-08-07 12:30:00,10.21,10.25,10.21,10.24,311047.5,6.5642,6.5899,6.5642,6.5835,311047.5
2008-08-07 12:40:00,10.24,10.27,10.23,10.27,531444.0,6.5835,6.6028,6.5771,6.6028,531444.0
2008-08-07 12:50:00,10.26,10.27,10.26,10.27,761488.5,6.5963,6.6028,6.5963,6.6028,761488.5
2008-08-07 13:00:00,10.27,10.27,10.23,10.23,217683.0,6.6028,6.6028,6.5771,6.5771,217683.0
2008-08-07 13:10:00,10.23,10.26,10.23,10.25,194266.5,6.5771,6.5963,6.5771,6.5899,194266.5
2008-08-07 13:20:00,10.25,10.25,10.23,10.25,237180.0,6.5899,6.5899,6.5771,6.5899,237180.0
2008-08-07 13:30:00,10.24,10.26,10.23,10.25,308133.0,6.5835,6.5963,6.5771,6.5899,308133.0
2008-08-07 13:40:00,10.25,10.26,10.24,10.24,94972.5,6.5899,6.5963,6.5835,6.5835,94972.5
2008-08-07 13:50:00,10.24,10.26,10.24,10.26,241300.5,6.5835,6.5963,6.5835,6.5963,241300.5
2008-08-07 14:00:00,10.25,10.26,10.23,10.25,570337.5,6.5899,6.5963,6.5771,6.5899,570337.5
2008-08-07 14:10:00,10.25,10.28,10.25,10.26,242506.5,6.5899,6.6092,6.5899,6.5963,242506.5
2008-08-07 14:20:00,10.27,10.27,10.25,10.25,188337.0,6.6028,6.6028,6.5899,6.5899,188337.0
2008-08-07 14:30:00,10.25,10.28,10.25,10.27,484108.5,6.5899,6.6092,6.5899,6.6028,484108.5
2008-08-07 14:40:00,10.26,10.27,10.23,10.25,506218.5,6.5963,6.6028,6.5771,6.5899,506218.5
2008-08-07 14:50:00,10.24,10.26,10.24,10.25,289038.0,6.5835,6.5963,6.5835,6.5899,289038.0
2008-08-07 15:00:00,10.24,10.26,10.23,10.26,760383.0,6.5835,6.5963,6.5771,6.5963,760383.0
2008-08-07 15:10:00,10.26,10.26,10.23,10.25,1108414.5,6.5963,6.5963,6.5771,6.5899,1108414.5
2008-08-07 15:20:00,10.25,10.25,10.23,10.24,632848.5,6.5899,6.5899,6.5771,6.5835,632848.5
2008-08-07 15:30:00,10.24,10.25,10.22,10.23,1235748.0,6.5835,6.5899,6.5706,6.5771,1235748.0
2008-08-07 15:40:00,10.24,10.26,10.23,10.25,1014246.0,6.5835,6.5963,6.5771,6.5899,1014246.0
2008-08-07 15:50:00,10.25,10.29,10.24,10.29,1901761.5,6.5899,6.6156,6.5835,6.6156,1901761.5
2008-08-08 09:30:00,10.34,10.35,10.1,10.15,1350318.0,6.6478,6.6542,6.4935,6.5256,1350318.0
2008-08-08 09:40:00,10.15,10.16,10.1,10.16,815155.5,6.5256,6.5321,6.4935,6.5321,815155.5
2008-08-08 09:50:00,10.15,10.19,10.12,10.16,1091932.5,6.5256,6.5513,6.5063,6.5321,1091932.5
2008-08-08 10:00:00,10.17,10.2,10.16,10.19,988819.5,6.5385,6.5578,6.5321,6.5513,988819.5
2008-08-08 10:10:00,10.19,10.21,10.17,10.18,767719.5,6.5513,6.5642,6.5385,6.5449,767719.5
2008-08-08 10:20:00,10.19,10.25,10.18,10.23,374865.0,6.5513,6.5899,6.5449,6.5771,374865.0
2008-08-08 10:30:00,10.24,10.32,10.23,10.31,504409.5,6.5835,6.6349,6.5771,6.6285,504409.5
2008-08-08 10:40:00,10.31,10.38,10.31,10.38,850230.0,6.6285,6.6735,6.6285,6.6735,850230.0
2008-08-08 10:50:00,10.37,10.38,10.31,10.34,872038.5,6.6671,6.6735,6.6285,6.6478,872038.5
2008-08-08 11:00:00,10.34,10.45,10.34,10.43,1269717.0,6.6478,6.7185,6.6478,6.7056,1269717.0
2008-08-08 11:10:00,10.42,10.46,10.42,10.45,683500.5,6.6992,6.7249,6.6992,6.7185,683500.5
2008-08-08 11:20:00,10.44,10.47,10.44,10.45,428934.0,6.7121,6.7314,6.7121,6.7185,428934.0
2008-08-08 11:30:00,10.46,10.49,10.44,10.45,350946.0,6.7249,6.7442,6.7121,6.7185,350946.0
2008-08-08 11:40:00,10.45,10.46,10.44,10.45,270847.5,6.7185,6.7249,6.7121,6.7185,270847.5
2008-08-08 11:50:00,10.44,10.45,10.41,10.42,1554835.5,6.7121,6.7185,6.6928,6.6992,1554835.5
2008-08-08 12:00:00,10.43,10.45,10.41,10.44,419788.5,6.7056,6.7185,6.6928,6.7121,419788.5
2008-08-08 12:10:00,10.43,10.46,10.42,10.45,751438.5,6.7056,6.7249,6.6992,6.7185,751438.5
2008-08-08 12:20:00,10.46,10.47,10.45,10.46,347428.5,6.7249,6.7314,6.7185,6.7249,347428.5
2008-08-08 12:30:00,10.46,10.47,10.44,10.45,314364.0,6.7249,6.7314,6.7121,6.7185,314364.0
2008-08-08 12:40:00,10.45,10.45,10.43,10.44,506821.5,6.7185,6.7185,6.7056,6.7121,506821.5
2008-08-08 12:50:00,10.44,10.47,10.43,10.44,449938.5,6.7121,6.7314,6.7056,6.7121,449938.5
2008-08-08 13:00:00,10.44,10.47,10.44,10.46,882490.5,6.7121,6.7314,6.7121,6.7249,882490.5
2008-08-08 13:10:00,10.45,10.46,10.44,10.45,432753.0,6.7185,6.7249,6.7121,6.7185,432753.0
2008-08-08 13:20:00,10.46,10.49,10.45,10.48,309741.0,6.7249,6.7442,6.7185,6.7378,309741.0
2008-08-08 13:30:00,10.49,10.5,10.47,10.48,417175.5,6.7442,6.7506,6.7314,6.7378,417175.5
2008-08-08 13:40:00,10.49,10.51,10.48,10.51,507022.5,6.7442,6.7571,6.7378,6.7571,507022.5
2008-08-08 13:50:00,10.51,10.52,10.5,10.51,309439.5,6.7571,6.7635,6.7506,6.7571,309439.5
2008-08-08 14:00:00,10.51,10.51,10.5,10.5,357880.5,6.7571,6.7571,6.7506,6.7506,357880.5
2008-08-08 14:10:00,10.51,10.51,10.5,10.5,251953.5,6.7571,6.7571,6.7506,6.7506,251953.5
2008-08-08 14:20:00,10.51,10.53,10.51,10.52,261199.5,6.7571,6.7699,6.7571,6.7635,261199.5
2008-08-08 14:30:00,10.53,10.54,10.51,10.52,276576.0,6.7699,6.7764,6.7571,6.7635,276576.0
2008-08-08 14:40:00,10.51,10.55,10.51,10.52,431346.0,6.7571,6.7828,6.7571,6.7635,431346.0
2008-08-08 14:50:00,10.52,10.53,10.5,10.5,421296.0,6.7635,6.7699,6.7506,6.7506,421296.0
2008-08-08 15:00:00,10.5,10.52,10.5,10.52,296877.0,6.7506,6.7635,6.7506,6.7635,296877.0
2008-08-08 15:10:00,10.52,10.52,10.47,10.47,693148.5,6.7635,6.7635,6.7314,6.7314,693148.5
2008-08-08 15:20:00,10.47,10.51,10.47,10.5,875556.0,6.7314,6.7571,6.7314,6.7506,875556.0
2008-08-08 15:30:00,10.51,10.55,10.5,10.54,594960.0,6.7571,6.7828,6.7506,6.7764,594960.0
2008-08-08 15:40:00,10.54,10.55,10.51,10.51,532951.5,6.7764,6.7828,6.7571,6.7571,532951.5
2008-08-08 15:50:00,10.52,10.52,10.46,10.48,744805.5,6.7635,6.7635,6.7249,6.7378,744805.5
2008-08-11 09:30:00,10.34,10.46,10.34,10.41,614959.5,6.6478,6.7249,6.6478,6.6928,614959.5
2008-08-11 09:40:00,10.42,10.47,10.42,10.47,750132.0,6.6992,6.7314,6.6992,6.7314,750132.0
2008-08-11 09:50:00,10.47,10.52,10.46,10.51,953443.5,6.7314,6.7635,6.7249,6.7571,953443.5
2008-08-11 10:00:00,10.52,10.55,10.5,10.52,473857.5,6.7635,6.7828,6.7506,6.7635,473857.5
2008-08-11 10:10:00,10.53,10.57,10.52,10.57,386623.5,6.7699,6.7956,6.7635,6.7956,386623.5
2008-08-11 10:20:00,10.56,10.6,10.55,10.57,539986.5,6.7892,6.8149,6.7828,6.7956,539986.5
2008-08-11 10:30:00,10.57,10.59,10.56,10.58,411849.0,6.7956,6.8085,6.7892,6.8021,411849.0
2008-08-11 10:40:00,10.58,10.59,10.56,10.58,320997.0,6.8021,6.8085,6.7892,6.8021,320997.0
2008-08-11 10:50:00,10.58,10.59,10.56,10.57,189342.0,6.8021,6.8085,6.7892,6.7956,189342.0
2008-08-11 11:00:00,10.57,10.58,10.56,10.58,394462.5,6.7956,6.8021,6.7892,6.8021,394462.5
2008-08-11 11:10:00,10.58,10.58,10.57,10.58,132760.5,6.8021,6.8021,6.7956,6.8021,132760.5
2008-08-11 11:20:00,10.58,10.6,10.57,10.59,379990.5,6.8021,6.8149,6.7956,6.8085,379990.5
2008-08-11 11:30:00,10.59,10.61,10.58,10.61,242305.5,6.8085,6.8214,6.8021,6.8214,242305.5
2008-08-11 11:40:00,10.61,10.62,10.6,10.62,241602.0,6.8214,6.8278,6.8149,6.8278,241602.0
2008-08-11 11:50:00,10.62,10.63,10.61,10.63,292053.0,6.8278,6.8342,6.8214,6.8342,292053.0
2008-08-11 12:00:00,10.62,10.65,10.62,10.64,404311.5,6.8278,6.8471,6.8278,6.8407,404311.5
2008-08-11 12:10:00,10.65,10.65,10.63,10.65,236979.0,6.8471,6.8471,6.8342,6.8471,236979.0
2008-08-11 12:20:00,10.65,10.66,10.63,10.66,524208.0,6.8471,6.8535,6.8342,6.8535,524208.0
2008-08-11 12:30:00,10.66,10.66,10.64,10.65,209743.5,6.8535,6.8535,6.8407,6.8471,209743.5
2008-08-11 12:40:00,10.64,10.68,10.62,10.63,379588.5,6.8407,6.8664,6.8278,6.8342,379588.5
2008-08-11 12:50:00,10.63,10.65,10.62,10.65,90952.5,6.8342,6.8471,6.8278,6.8471,90952.5
2008-08-11 13:00:00,10.64,10.65,10.64,10.65,56380.5,6.8407,6.8471,6.8407,6.8471,56380.5
2008-08-11 13:10:00,10.65,10.65,10.64,10.65,130449.0,6.8471,6.8471,6.8407,6.8471,130449.0
2008-08-11 13:20:00,10.64,10.69,10.64,10.69,276174.0,6.8407,6.8728,6.8407,6.8728,276174.0
2008-08-11 13:30:00,10.69,10.7,10.68,10.69,199291.5,6.8728,6.8792,6.8664,6.8728,199291.5
2008-08-11 13:40:00,10.69,10.7,10.68,10.7,292254.0,6.8728,6.8792,6.8664,6.8792,292254.0
2008-08-11 13:50:00,10.7,10.72,10.66,10.66,572247.0,6.8792,6.8921,6.8535,6.8535,572247.0
2008-08-11 14:00:00,10.66,10.67,10.64,10.64,554257.5,6.8535,6.8599,6.8407,6.8407,554257.5
2008-08-11 14:10:00,10.65,10.65,10.54,10.64,622296.0,6.8471,6.8471,6.7764,6.8407,622296.0
2008-08-11 14:20:00,10.63,10.63,10.59,10.6,295168.5,6.8342,6.8342,6.8085,6.8149,295168.5
2008-08-11 14:30:00,10.6,10.61,10.56,10.59,225622.5,6.8149,6.8214,6.7892,6.8085,225622.5
2008-08-11 14:40:00,10.59,10.61,10.58,10.59,214869.0,6.8085,6.8214,6.8021,6.8085,214869.0
2008-08-11 14:50:00,10.59,10.6,10.56,10.58,155473.5,6.8085,6.8149,6.7892,6.8021,155473.5
2008-08-11 15:00:00,10.58,10.64,10.58,10.63,250647.0,6.8021,6.8407,6.8021,6.8342,250647.0
2008-08-11 15:10:00,10.63,10.64,10.62,10.63,242104.5,6.8342,6.8407,6.8278,6.8342,242104.5
2008-08-11 15:20:00,10.62,10.64,10.6,10.61,170448.0,6.8278,6.8407,6.8149,6.8214,170448.0
2008-08-11 15:30:00,10.61,10.61,10.56,10.6,306625.5,6.8214,6.8214,6.7892,6.8149,306625.5
2008-08-11 15:40:00,10.6,10.61,10.58,10.59,368734.5,6.8149,6.8214,6.8021,6.8085,368734.5
2008-08-11 15:50:00,10.59,10.64,10.58,10.62,576367.5,6.8085,6.8407,6.8021,6.8278,576367.5
2008-08-12 09:30:00,10.59,10.59,10.47,10.51,561795.0,6.8085,6.8085,6.7314,6.7571,561795.0
2008-08-12 09:40:00,10.51,10.56,10.48,10.51,783699.0,6.7571,6.7892,6.7378,6.7571,783699.0
2008-08-12 09:50:00,10.51,10.56,10.5,10.55,583000.5,6.7571,6.7892,6.7506,6.7828,583000.5
2008-08-12 10:00:00,10.55,10.63,10.55,10.61,927514.5,6.7828,6.8342,6.7828,6.8214,927514.5
2008-08-12 10:10:00,10.61,10.67,10.58,10.64,653551.5,6.8214,6.8599,6.8021,6.8407,653551.5
2008-08-12 10:20:00,10.64,10.64,10.56,10.57,588126.0,6.8407,6.8407,6.7892,6.7956,588126.0
2008-08-12 10:30:00,10.57,10.58,10.55,10.55,265018.5,6.7956,6.8021,6.7828,6.7828,265018.5
2008-08-12 10:40:00,10.56,10.6,10.55,10.6,284013.0,6.7892,6.8149,6.7828,6.8149,284013.0
2008-08-12 10:50:00,10.6,10.61,10.58,10.59,163614.0,6.8149,6.8214,6.8021,6.8085,163614.0
2008-08-12 11:00:00,10.6,10.62,10.58,10.61,219994.5,6.8149,6.8278,6.8021,6.8214,219994.5
2008-08-12 11:10:00,10.6,10.61,10.58,10.61,392251.5,6.8149,6.8214,6.8021,6.8214,392251.5
2008-08-12 11:20:00,10.6,10.61,10.58,10.61,280998.0,6.8149,6.8214,6.8021,6.8214,280998.0
2008-08-12 11:30:00,10.61,10.62,10.58,10.58,181603.5,6.8214,6.8278,6.8021,6.8021,181603.5
2008-08-12 11:40:00,10.58,10.58,10.56,10.57,111253.5,6.8021,6.8021,6.7892,6.7956,111253.5
2008-08-12 11:50:00,10.57,10.59,10.57,10.58,221401.5,6.7956,6.8085,6.7956,6.8021,221401.5
2008-08-12 12:00:00,10.57,10.58,10.57,10.57,36883.5,6.7956,6.8021,6.7956,6.7956,36883.5
2008-08-12 12:10:00,10.57,10.59,10.57,10.59,92661.0,6.7956,6.8085,6.7956,6.8085,92661.0
2008-08-12 12:20:00,10.59,10.6,10.58,10.59,108540.0,6.8085,6.8149,6.8021,6.8085,108540.0
2008-08-12 12:30:00,10.59,10.6,10.57,10.59,330645.0,6.8085,6.8149,6.7956,6.8085,330645.0
2008-08-12 12:40:00,10.6,10.62,10.59,10.6,558579.0,6.8149,6.8278,6.8085,6.8149,558579.0
2008-08-12 12:50:00,10.61,10.64,10.59,10.63,560689.5,6.8214,6.8407,6.8085,6.8342,560689.5
2008-08-12 13:00:00,10.64,10.64,10.62,10.63,186025.5,6.8407,6.8407,6.8278,6.8342,186025.5
2008-08-12 13:10:00,10.62,10.63,10.6,10.62,169543.5,6.8278,6.8342,6.8149,6.8278,169543.5
2008-08-12 13:20:00,10.62,10.62,10.58,10.59,299791.5,6.8278,6.8278,6.8021,6.8085,299791.5
2008-08-12 13:30:00,10.59,10.59,10.56,10.56,374865.0,6.8085,6.8085,6.7892,6.7892,374865.0
2008-08-12 13:40:00,10.56,10.61,10.53,10.54,1317555.0,6.7892,6.8214,6.7699,6.7764,1317555.0
2008-08-12 13:50:00,10.55,10.55,10.52,10.53,617673.0,6.7828,6.7828,6.7635,6.7699,617673.0
2008-08-12 14:00:00,10.54,10.54,10.52,10.53,364513.5,6.7764,6.7764,6.7635,6.7699,364513.5
2008-08-12 14:10:00,10.52,10.53,10.5,10.52,503605.5,6.7635,6.7699,6.7506,6.7635,503605.5
2008-08-12 14:20:00,10.53,10.55,10.5,10.54,734554.5,6.7699,6.7828,6.7506,6.7764,734554.5
2008-08-12 14:30:00,10.53,10.56,10.52,10.54,433356.0,6.7699,6.7892,6.7635,6.7764,433356.0
2008-08-12 14:40:00,10.55,10.55,10.51,10.52,1011633.0,6.7828,6.7828,6.7571,6.7635,1011633.0
2008-08-12 14:50:00,10.52,10.56,10.51,10.51,295972.5,6.7635,6.7892,6.7571,6.7571,295972.5
2008-08-12 15:00:00,10.51,10.55,10.51,10.53,660184.5,6.7571,6.7828,6.7571,6.7699,660184.5
2008-08-12 15:10:00,10.54,10.58,10.53,10.56,1303887.0,6.7764,6.8021,6.7699,6.7892,1303887.0
2008-08-12 15:20:00,10.57,10.61,10.55,10.6,689329.5,6.7956,6.8214,6.7828,6.8149,689329.5
2008-08-12 15:30:00,10.6,10.6,10.56,10.59,1006909.5,6.8149,6.8149,6.7892,6.8085,1006909.5
2008-08-12 15:40:00,10.58,10.61,10.57,10.58,799075.5,6.8021,6.8214,6.7956,6.8021,799075.5
2008-08-12 15:50:00,10.59,10.6,10.57,10.6,250747.5,6.8085,6.8149,6.7956,6.8149,250747.5
2008-08-13 09:30:00,10.12,10.28,10.1,10.24,2348584.5,6.5063,6.6092,6.4935,6.5835,2348584.5
2008-08-13 09:40:00,10.25,10.3,10.24,10.28,1757946.0,6.5899,6.6221,6.5835,6.6092,1757946.0
2008-08-13 09:50:00,10.28,10.36,10.25,10.34,1563880.5,6.6092,6.6606,6.5899,6.6478,1563880.5
2008-08-13 10:00:00,10.34,10.41,10.33,10.38,1881460.5,6.6478,6.6928,6.6413,6.6735,1881460.5
2008-08-13 10:10:00,10.38,10.38,10.32,10.35,892942.5,6.6735,6.6735,6.6349,6.6542,892942.5
2008-08-13 10:20:00,10.35,10.41,10.34,10.35,1217457.0,6.6542,6.6928,6.6478,6.6542,1217457.0
2008-08-13 10:30:00,10.35,10.39,10.32,10.34,1044295.5,6.6542,6.6799,6.6349,6.6478,1044295.5
2008-08-13 10:40:00,10.34,10.35,10.32,10.33,239994.0,6.6478,6.6542,6.6349,6.6413,239994.0
2008-08-13 10:50:00,10.33,10.34,10.29,10.31,682294.5,6.6413,6.6478,6.6156,6.6285,682294.5
2008-08-13 11:00:00,10.31,10.31,10.29,10.29,938167.5,6.6285,6.6285,6.6156,6.6156,938167.5
2008-08-13 11:10:00,10.29,10.3,10.26,10.29,1159770.0,6.6156,6.6221,6.5963,6.6156,1159770.0
2008-08-13 11:20:00,10.3,10.32,10.26,10.29,1095249.0,6.6221,6.6349,6.5963,6.6156,1095249.0
2008-08-13 11:30:00,10.29,10.31,10.28,10.31,442401.0,6.6156,6.6285,6.6092,6.6285,442401.0
2008-08-13 11:40:00,10.31,10.33,10.3,10.31,595362.0,6.6285,6.6413,6.6221,6.6285,595362.0
2008-08-13 11:50:00,10.3,10.31,10.29,10.3,679983.0,6.6221,6.6285,6.6156,6.6221,679983.0
2008-08-13 12:00:00,10.3,10.32,10.29,10.3,935956.5,6.6221,6.6349,6.6156,6.6221,935956.5
2008-08-13 12:10:00,10.3,10.31,10.3,10.3,403909.5,6.6221,6.6285,6.6221,6.6221,403909.5
2008-08-13 12:20:00,10.3,10.34,10.3,10.34,387729.0,6.6221,6.6478,6.6221,6.6478,387729.0
2008-08-13 12:30:00,10.34,10.37,10.33,10.33,944197.5,6.6478,6.6671,6.6413,6.6413,944197.5
2008-08-13 12:40:00,10.33,10.36,10.33,10.34,905806.5,6.6413,6.6606,6.6413,6.6478,905806.5
2008-08-13 12:50:00,10.34,10.37,10.32,10.35,443205.0,6.6478,6.6671,6.6349,6.6542,443205.0
2008-08-13 13:00:00,10.35,10.4,10.34,10.38,1029019.5,6.6542,6.6864,6.6478,6.6735,1029019.5
2008-08-13 13:10:00,10.38,10.39,10.35,10.36,493756.5,6.6735,6.6799,6.6542,6.6606,493756.5
2008-08-13 13:20:00,10.37,10.39,10.36,10.39,142408.5,6.6671,6.6799,6.6606,6.6799,142408.5
2008-08-13 13:30:00,10.38,10.39,10.36,10.39,445416.0,6.6735,6.6799,6.6606,6.6799,445416.0
2008-08-13 13:40:00,10.39,10.4,10.38,10.38,342705.0,6.6799,6.6864,6.6735,6.6735,342705.0
2008-08-13 13:50:00,10.38,10.4,10.38,10.4,440592.0,6.6735,6.6864,6.6735,6.6864,440592.0
2008-08-13 14:00:00,10.4,10.4,10.39,10.39,612447.0,6.6864,6.6864,6.6799,6.6799,612447.0
2008-08-13 14:10:00,10.39,10.4,10.39,10.39,369538.5,6.6799,6.6864,6.6799,6.6799,369538.5
2008-08-13 14:20:00,10.4,10.41,10.36,10.38,475465.5,6.6864,6.6928,6.6606,6.6735,475465.5
2008-08-13 14:30:00,10.38,10.38,10.36,10.38,687520.5,6.6735,6.6735,6.6606,6.6735,687520.5
2008-08-13 14:40:00,10.38,10.4,10.38,10.39,302002.5,6.6735,6.6864,6.6735,6.6799,302002.5
2008-08-13 14:50:00,10.4,10.44,10.38,10.44,669430.5,6.6864,6.7121,6.6735,6.7121,669430.5
2008-08-13 15:00:00,10.43,10.44,10.39,10.42,1126605.0,6.7056,6.7121,6.6799,6.6992,1126605.0
2008-08-13 15:10:00,10.42,10.45,10.41,10.44,861486.0,6.6992,6.7185,6.6928,6.7121,861486.0
2008-08-13 15:20:00,10.43,10.44,10.36,10.38,1374739.5,6.7056,6.7121,6.6606,6.6735,1374739.5
2008-08-13 15:30:00,10.37,10.38,10.34,10.36,1238763.0,6.6671,6.6735,6.6478,6.6606,1238763.0
2008-08-13 15:40:00,10.36,10.37,10.3,10.3,1150423.5,6.6606,6.6671,6.6221,6.6221,1150423.5
2008-08-13 15:50:00,10.31,10.37,10.29,10.35,2224366.5,6.6285,6.6671,6.6156,6.6542,2224366.5
2008-08-14 09:30:00,10.45,10.45,10.3,10.44,567222.0,6.7185,6.7185,6.6221,6.7121,567222.0
2008-08-14 09:40:00,10.44,10.45,10.4,10.4,299389.5,6.7121,6.7185,6.6864,6.6864,299389.5
2008-08-14 09:50:00,10.4,10.43,10.38,10.42,478480.5,6.6864,6.7056,6.6735,6.6992,478480.5
2008-08-14 10:00:00,10.42,10.44,10.4,10.41,223009.5,6.6992,6.7121,6.6864,6.6928,223009.5
2008-08-14 10:10:00,10.4,10.44,10.39,10.43,391648.5,6.6864,6.7121,6.6799,6.7056,391648.5
2008-08-14 10:20:00,10.42,10.44,10.41,10.44,267832.5,6.6992,6.7121,6.6928,6.7121,267832.5
2008-08-14 10:30:00,10.44,10.47,10.43,10.45,439989.0,6.7121,6.7314,6.7056,6.7185,439989.0
2008-08-14 10:40:00,10.44,10.46,10.43,10.44,283008.0,6.7121,6.7249,6.7056,6.7121,283008.0
2008-08-14 10:50:00,10.44,10.45,10.41,10.42,188940.0,6.7121,6.7185,6.6928,6.6992,188940.0
2008-08-14 11:00:00,10.42,10.45,10.42,10.45,116278.5,6.6992,6.7185,6.6992,6.7185,116278.5
2008-08-14 11:10:00,10.45,10.46,10.44,10.45,167131.5,6.7185,6.7249,6.7121,6.7185,167131.5
2008-08-14 11:20:00,10.46,10.46,10.43,10.44,188638.5,6.7249,6.7249,6.7056,6.7121,188638.5
2008-08-14 11:30:00,10.44,10.44,10.43,10.43,89746.5,6.7121,6.7121,6.7056,6.7056,89746.5
2008-08-14 11:40:00,10.44,10.44,10.4,10.43,305721.0,6.7121,6.7121,6.6864,6.7056,305721.0
2008-08-14 11:50:00,10.42,10.44,10.42,10.44,143413.5,6.6992,6.7121,6.6992,6.7121,143413.5
2008-08-14 12:00:00,10.44,10.44,10.42,10.42,212758.5,6.7121,6.7121,6.6992,6.6992,212758.5
2008-08-14 12:10:00,10.42,10.44,10.42,10.43,225522.0,6.6992,6.7121,6.6992,6.7056,225522.0
2008-08-14 12:20:00,10.43,10.43,10.41,10.42,131454.0,6.7056,6.7056,6.6928,6.6992,131454.0
2008-08-14 12:30:00,10.41,10.44,10.41,10.43,136780.5,6.6928,6.7121,6.6928,6.7056,136780.5
2008-08-14 12:40:00,10.43,10.49,10.43,10.47,279993.0,6.7056,6.7442,6.7056,6.7314,279993.0
2008-08-14 12:50:00,10.48,10.48,10.45,10.45,81304.5,6.7378,6.7378,6.7185,6.7185,81304.5
2008-08-14 13:00:00,10.45,10.46,10.44,10.45,57486.0,6.7185,6.7249,6.7121,6.7185,57486.0
2008-08-14 13:10:00,10.45,10.46,10.44,10.44,215271.0,6.7185,6.7249,6.7121,6.7121,215271.0
2008-08-14 13:20:00,10.44,10.44,10.43,10.43,122308.5,6.7121,6.7121,6.7056,6.7056,122308.5
2008-08-14 13:30:00,10.43,10.45,10.42,10.43,241602.0,6.7056,6.7185,6.6992,6.7056,241602.0
2008-08-14 13:40:00,10.43,10.45,10.41,10.42,381096.0,6.7056,6.7185,6.6928,6.6992,381096.0
2008-08-14 13:50:00,10.42,10.45,10.41,10.45,203010.0,6.6992,6.7185,6.6928,6.7185,203010.0
2008-08-14 14:00:00,10.44,10.45,10.43,10.44,353056.5,6.7121,6.7185,6.7056,6.7121,353056.5
2008-08-14 14:10:00,10.44,10.45,10.42,10.44,215874.0,6.7121,6.7185,6.6992,6.7121,215874.0
2008-08-14 14:20:00,10.44,10.45,10.43,10.44,192960.0,6.7121,6.7185,6.7056,6.7121,192960.0
2008-08-14 14:30:00,10.45,10.48,10.44,10.46,421095.0,6.7185,6.7378,6.7121,6.7249,421095.0
2008-08-14 14:40:00,10.46,10.47,10.41,10.42,247230.0,6.7249,6.7314,6.6928,6.6992,247230.0
2008-08-14 14:50:00,10.43,10.44,10.4,10.43,410442.0,6.7056,6.7121,6.6864,6.7056,410442.0
2008-08-14 15:00:00,10.44,10.44,10.42,10.43,262405.5,6.7121,6.7121,6.6992,6.7056,262405.5
2008-08-14 15:10:00,10.43,10.45,10.42,10.44,310143.0,6.7056,6.7185,6.6992,6.7121,310143.0
2008-08-14 15:20:00,10.45,10.45,10.43,10.44,208537.5,6.7185,6.7185,6.7056,6.7121,208537.5
2008-08-14 15:30:00,10.44,10.45,10.43,10.45,314364.0,6.7121,6.7185,6.7056,6.7185,314364.0
2008-08-14 15:40:00,10.45,10.46,10.44,10.45,472551.0,6.7185,6.7249,6.7121,6.7185,472551.0
2008-08-14 15:50:00,10.45,10.48,10.44,10.45,785910.0,6.7185,6.7378,6.7121,6.7185,785910.0
2008-08-15 09:30:00,10.54,10.54,10.25,10.34,419286.0,6.7764,6.7764,6.5899,6.6478,419286.0
2008-08-15 09:40:00,10.34,10.4,10.34,10.38,263712.0,6.6478,6.6864,6.6478,6.6735,263712.0
2008-08-15 09:50:00,10.39,10.4,10.37,10.4,424813.5,6.6799,6.6864,6.6671,6.6864,424813.5
2008-08-15 10:00:00,10.4,10.4,10.34,10.35,428130.0,6.6864,6.6864,6.6478,6.6542,428130.0
2008-08-15 10:10:00,10.36,10.42,10.35,10.36,480993.0,6.6606,6.6992,6.6542,6.6606,480993.0
2008-08-15 10:20:00,10.36,10.42,10.35,10.41,339991.5,6.6606,6.6992,6.6542,6.6928,339991.5
2008-08-15 10:30:00,10.42,10.43,10.41,10.42,168136.5,6.6992,6.7056,6.6928,6.6992,168136.5
2008-08-15 10:40:00,10.42,10.44,10.41,10.43,262104.0,6.6992,6.7121,6.6928,6.7056,262104.0
2008-08-15 10:50:00,10.44,10.46,10.43,10.45,225421.5,6.7121,6.7249,6.7056,6.7185,225421.5
2008-08-15 11:00:00,10.45,10.47,10.41,10.46,592447.5,6.7185,6.7314,6.6928,6.7249,592447.5
2008-08-15 11:10:00,10.47,10.49,10.46,10.48,285420.0,6.7314,6.7442,6.7249,6.7378,285420.0
2008-08-15 11:20:00,10.48,10.49,10.46,10.46,303912.0,6.7378,6.7442,6.7249,6.7249,303912.0
2008-08-15 11:30:00,10.46,10.48,10.46,10.46,264214.5,6.7249,6.7378,6.7249,6.7249,264214.5
2008-08-15 11:40:00,10.46,10.46,10.42,10.44,284214.0,6.7249,6.7249,6.6992,6.7121,284214.0
2008-08-15 11:50:00,10.43,10.45,10.43,10.44,236878.5,6.7056,6.7185,6.7056,6.7121,236878.5
2008-08-15 12:00:00,10.44,10.47,10.43,10.46,305620.5,6.7121,6.7314,6.7056,6.7249,305620.5
2008-08-15 12:10:00,10.46,10.47,10.44,10.47,197985.0,6.7249,6.7314,6.7121,6.7314,197985.0
2008-08-15 12:20:00,10.47,10.49,10.46,10.48,140097.0,6.7314,6.7442,6.7249,6.7378,140097.0
2008-08-15 12:30:00,10.49,10.49,10.48,10.49,209643.0,6.7442,6.7442,6.7378,6.7442,209643.0
2008-08-15 12:40:00,10.49,10.49,10.48,10.49,68038.5,6.7442,6.7442,6.7378,6.7442,68038.5
2008-08-15 12:50:00,10.49,10.49,10.48,10.49,63817.5,6.7442,6.7442,6.7378,6.7442,63817.5
2008-08-15 13:00:00,10.48,10.49,10.48,10.49,116077.5,6.7378,6.7442,6.7378,6.7442,116077.5
2008-08-15 13:10:00,10.49,10.49,10.46,10.47,615361.5,6.7442,6.7442,6.7249,6.7314,615361.5
2008-08-15 13:20:00,10.47,10.48,10.43,10.44,420592.5,6.7314,6.7378,6.7056,6.7121,420592.5
2008-08-15 13:30:00,10.43,10.47,10.43,10.46,216075.0,6.7056,6.7314,6.7056,6.7249,216075.0
2008-08-15 13:40:00,10.47,10.48,10.46,10.47,138991.5,6.7314,6.7378,6.7249,6.7314,138991.5
2008-08-15 13:50:00,10.48,10.48,10.47,10.48,45727.5,6.7378,6.7378,6.7314,6.7378,45727.5
2008-08-15 14:00:00,10.48,10.48,10.46,10.47,383206.5,6.7378,6.7378,6.7249,6.7314,383206.5
2008-08-15 14:10:00,10.47,10.47,10.45,10.46,323208.0,6.7314,6.7314,6.7185,6.7249,323208.0
2008-08-15 14:20:00,10.46,10.47,10.45,10.47,158991.0,6.7249,6.7314,6.7185,6.7314,158991.0
2008-08-15 14:30:00,10.47,10.47,10.46,10.46,132057.0,6.7314,6.7314,6.7249,6.7249,132057.0
2008-08-15 14:40:00,10.46,10.47,10.46,10.47,53868.0,6.7249,6.7314,6.7249,6.7314,53868.0
2008-08-15 14:50:00,10.47,10.48,10.46,10.47,110952.0,6.7314,6.7378,6.7249,6.7314,110952.0
2008-08-15 15:00:00,10.48,10.48,10.47,10.48,49245.0,6.7378,6.7378,6.7314,6.7378,49245.0
2008-08-15 15:10:00,10.48,10.48,10.47,10.47,69546.0,6.7378,6.7378,6.7314,6.7314,69546.0
2008-08-15 15:20:00,10.47,10.48,10.47,10.48,227331.0,6.7314,6.7378,6.7314,6.7378,227331.0
2008-08-15 15:30:00,10.48,10.53,10.47,10.52,840783.0,6.7378,6.7699,6.7314,6.7635,840783.0
2008-08-15 15:40:00,10.52,10.55,10.52,10.54,735660.0,6.7635,6.7828,6.7635,6.7764,735660.0
2008-08-15 15:50:00,10.55,10.55,10.51,10.53,905304.0,6.7828,6.7828,6.7571,6.7699,905304.0
2008-08-18 09:30:00,10.52,10.52,10.34,10.4,763599.0,6.7635,6.7635,6.6478,6.6864,763599.0
2008-08-18 09:40:00,10.4,10.41,10.3,10.3,591844.5,6.6864,6.6928,6.6221,6.6221,591844.5
2008-08-18 09:50:00,10.3,10.32,10.25,10.31,1089018.0,6.6221,6.6349,6.5899,6.6285,1089018.0
2008-08-18 10:00:00,10.32,10.32,10.29,10.3,513454.5,6.6349,6.6349,6.6156,6.6221,513454.5
2008-08-18 10:10:00,10.3,10.33,10.28,10.32,414261.0,6.6221,6.6413,6.6092,6.6349,414261.0
2008-08-18 10:20:00,10.32,10.32,10.31,10.32,216477.0,6.6349,6.6349,6.6285,6.6349,216477.0
2008-08-18 10:30:00,10.32,10.34,10.31,10.34,221602.5,6.6349,6.6478,6.6285,6.6478,221602.5
2008-08-18 10:40:00,10.34,10.34,10.3,10.31,491344.5,6.6478,6.6478,6.6221,6.6285,491344.5
2008-08-18 10:50:00,10.3,10.34,10.3,10.34,483606.0,6.6221,6.6478,6.6221,6.6478,483606.0
2008-08-18 11:00:00,10.34,10.37,10.33,10.36,438180.0,6.6478,6.6671,6.6413,6.6606,438180.0
2008-08-18 11:10:00,10.36,10.37,10.34,10.34,246928.5,6.6606,6.6671,6.6478,6.6478,246928.5
2008-08-18 11:20:00,10.35,10.36,10.35,10.35,118288.5,6.6542,6.6606,6.6542,6.6542,118288.5
2008-08-18 11:30:00,10.36,10.36,10.35,10.35,49848.0,6.6606,6.6606,6.6542,6.6542,49848.0
2008-08-18 11:40:00,10.35,10.36,10.35,10.35,43215.0,6.6542,6.6606,6.6542,6.6542,43215.0
2008-08-18 11:50:00,10.35,10.36,10.31,10.31,183111.0,6.6542,6.6606,6.6285,6.6285,183111.0
2008-08-18 12:00:00,10.32,10.32,10.31,10.31,89043.0,6.6349,6.6349,6.6285,6.6285,89043.0
2008-08-18 12:10:00,10.32,10.32,10.31,10.31,48240.0,6.6349,6.6349,6.6285,6.6285,48240.0
2008-08-18 12:20:00,10.32,10.33,10.31,10.33,248536.5,6.6349,6.6413,6.6285,6.6413,248536.5
2008-08-18 12:30:00,10.33,10.33,10.32,10.32,41808.0,6.6413,6.6413,6.6349,6.6349,41808.0
2008-08-18 12:40:00,10.32,10.33,10.29,10.3,668425.5,6.6349,6.6413,6.6156,6.6221,668425.5
2008-08-18 12:50:00,10.3,10.31,10.3,10.3,39697.5,6.6221,6.6285,6.6221,6.6221,39697.5
2008-08-18 13:00:00,10.3,10.31,10.3,10.3,107133.0,6.6221,6.6285,6.6221,6.6221,107133.0
2008-08-18 13:10:00,10.3,10.31,10.3,10.31,23316.0,6.6221,6.6285,6.6221,6.6285,23316.0
2008-08-18 13:20:00,10.3,10.32,10.3,10.31,73164.0,6.6221,6.6349,6.6221,6.6285,73164.0
2008-08-18 13:30:00,10.31,10.32,10.31,10.31,19899.0,6.6285,6.6349,6.6285,6.6285,19899.0
2008-08-18 13:40:00,10.31,10.32,10.3,10.3,409135.5,6.6285,6.6349,6.6221,6.6221,409135.5
2008-08-18 13:50:00,10.3,10.33,10.3,10.3,375970.5,6.6221,6.6413,6.6221,6.6221,375970.5
2008-08-18 14:00:00,10.3,10.31,10.3,10.3,232858.5,6.6221,6.6285,6.6221,6.6221,232858.5
2008-08-18 14:10:00,10.3,10.31,10.29,10.29,220195.5,6.6221,6.6285,6.6156,6.6156,220195.5
2008-08-18 14:20:00,10.29,10.31,10.29,10.3,576870.0,6.6156,6.6285,6.6156,6.6221,576870.0
2008-08-18 14:30:00,10.3,10.31,10.29,10.3,362101.5,6.6221,6.6285,6.6156,6.6221,362101.5
2008-08-18 14:40:00,10.3,10.31,10.3,10.3,32059.5,6.6221,6.6285,6.6221,6.6221,32059.5
2008-08-18 14:50:00,10.3,10.31,10.3,10.31,74269.5,6.6221,6.6285,6.6221,6.6285,74269.5
2008-08-18 15:00:00,10.3,10.31,10.29,10.3,501093.0,6.6221,6.6285,6.6156,6.6221,501093.0
2008-08-18 15:10:00,10.3,10.31,10.3,10.3,145323.0,6.6221,6.6285,6.6221,6.6221,145323.0
2008-08-18 15:20:00,10.3,10.32,10.3,10.32,347730.0,6.6221,6.6349,6.6221,6.6349,347730.0
2008-08-18 15:30:00,10.32,10.32,10.29,10.31,614758.5,6.6349,6.6349,6.6156,6.6285,614758.5
2008-08-18 15:40:00,10.3,10.31,10.29,10.29,552549.0,6.6221,6.6285,6.6156,6.6156,552549.0
2008-08-18 15:50:00,10.3,10.34,10.3,10.33,1071732.0,6.6221,6.6478,6.6221,6.6413,1071732.0
2008-08-19 09:30:00,10.13,10.23,10.1,10.17,710635.5,6.5128,6.5771,6.4935,6.5385,710635.5
2008-08-19 09:40:00,10.17,10.21,10.13,10.17,1201980.0,6.5385,6.5642,6.5128,6.5385,1201980.0
2008-08-19 09:50:00,10.17,10.23,10.15,10.2,1288209.0,6.5385,6.5771,6.5256,6.5578,1288209.0
2008-08-19 10:00:00,10.21,10.23,10.17,10.17,638878.5,6.5642,6.5771,6.5385,6.5385,638878.5
2008-08-19 10:10:00,10.17,10.19,10.15,10.15,444210.0,6.5385,6.5513,6.5256,6.5256,444210.0
2008-08-19 10:20:00,10.15,10.18,10.15,10.17,564106.5,6.5256,6.5449,6.5256,6.5385,564106.5
2008-08-19 10:30:00,10.18,10.19,10.17,10.18,264315.0,6.5449,6.5513,6.5385,6.5449,264315.0
2008-08-19 10:40:00,10.19,10.2,10.17,10.17,161403.0,6.5513,6.5578,6.5385,6.5385,161403.0
2008-08-19 10:50:00,10.17,10.18,10.16,10.17,179895.0,6.5385,6.5449,6.5321,6.5385,179895.0
2008-08-19 11:00:00,10.17,10.18,10.17,10.18,106429.5,6.5385,6.5449,6.5385,6.5449,106429.5
2008-08-19 11:10:00,10.18,10.18,10.15,10.15,289540.5,6.5449,6.5449,6.5256,6.5256,289540.5
2008-08-19 11:20:00,10.15,10.16,10.15,10.15,169845.0,6.5256,6.5321,6.5256,6.5256,169845.0
2008-08-19 11:30:00,10.15,10.16,10.15,10.15,138790.5,6.5256,6.5321,6.5256,6.5256,138790.5
2008-08-19 11:40:00,10.16,10.16,10.14,10.14,161503.5,6.5321,6.5321,6.5192,6.5192,161503.5
2008-08-19 11:50:00,10.14,10.16,10.11,10.14,524208.0,6.5192,6.5321,6.4999,6.5192,524208.0
2008-08-19 12:00:00,10.14,10.16,10.13,10.15,314464.5,6.5192,6.5321,6.5128,6.5256,314464.5
2008-08-19 12:10:00,10.16,10.17,10.15,10.16,171151.5,6.5321,6.5385,6.5256,6.5321,171151.5
2008-08-19 12:20:00,10.16,10.18,10.15,10.16,248134.5,6.5321,6.5449,6.5256,6.5321,248134.5
2008-08-19 12:30:00,10.16,10.18,10.15,10.18,126027.0,6.5321,6.5449,6.5256,6.5449,126027.0
2008-08-19 12:40:00,10.18,10.18,10.15,10.15,177583.5,6.5449,6.5449,6.5256,6.5256,177583.5
2008-08-19 12:50:00,10.15,10.17,10.15,10.16,292656.0,6.5256,6.5385,6.5256,6.5321,292656.0
2008-08-19 13:00:00,10.16,10.18,10.15,10.17,411748.5,6.5321,6.5449,6.5256,6.5385,411748.5
2008-08-19 13:10:00,10.17,10.19,10.16,10.17,260194.5,6.5385,6.5513,6.5321,6.5385,260194.5
2008-08-19 13:20:00,10.17,10.2,10.17,10.18,322002.0,6.5385,6.5578,6.5385,6.5449,322002.0
2008-08-19 13:30:00,10.18,10.18,10.16,10.17,288435.0,6.5449,6.5449,6.5321,6.5385,288435.0
2008-08-19 13:40:00,10.16,10.17,10.16,10.17,138690.0,6.5321,6.5385,6.5321,6.5385,138690.0
2008-08-19 13:50:00,10.16,10.17,10.15,10.15,230848.5,6.5321,6.5385,6.5256,6.5256,230848.5
2008-08-19 14:00:00,10.15,10.16,10.14,10.16,205824.0,6.5256,6.5321,6.5192,6.5321,205824.0
2008-08-19 14:10:00,10.16,10.16,10.13,10.13,183010.5,6.5321,6.5321,6.5128,6.5128,183010.5
2008-08-19 14:20:00,10.13,10.16,10.13,10.13,375870.0,6.5128,6.5321,6.5128,6.5128,375870.0
2008-08-19 14:30:00,10.13,10.14,10.13,10.13,110449.5,6.5128,6.5192,6.5128,6.5128,110449.5
2008-08-19 14:40:00,10.13,10.14,10.13,10.13,256375.5,6.5128,6.5192,6.5128,6.5128,256375.5
2008-08-19 14:50:00,10.13,10.15,10.12,10.14,469536.0,6.5128,6.5256,6.5063,6.5192,469536.0
2008-08-19 15:00:00,10.13,10.14,10.1,10.1,248536.5,6.5128,6.5192,6.4935,6.4935,248536.5
2008-08-19 15:10:00,10.1,10.13,10.1,10.12,365317.5,6.4935,6.5128,6.4935,6.5063,365317.5
2008-08-19 15:20:00,10.11,10.14,10.11,10.11,196578.0,6.4999,6.5192,6.4999,6.4999,196578.0
2008-08-19 15:30:00,10.12,10.12,10.1,10.1,161302.5,6.5063,6.5063,6.4935,6.4935,161302.5
2008-08-19 15:40:00,10.1,10.15,10.1,10.13,489837.0,6.4935,6.5256,6.4935,6.5128,489837.0
2008-08-19 15:50:00,10.13,10.15,10.12,10.14,837064.5,6.5128,6.5256,6.5063,6.5192,837064.5
2008-08-20 09:30:00,10.18,10.27,10.18,10.25,395568.0,6.5449,6.6028,6.5449,6.5899,395568.0
2008-08-20 09:40:00,10.25,10.27,10.18,10.18,468631.5,6.5899,6.6028,6.5449,6.5449,468631.5
2008-08-20 09:50:00,10.19,10.25,10.18,10.24,497274.0,6.5513,6.5899,6.5449,6.5835,497274.0
2008-08-20 10:00:00,10.24,10.25,10.2,10.21,406221.0,6.5835,6.5899,6.5578,6.5642,406221.0
2008-08-20 10:10:00,10.21,10.24,10.2,10.23,623401.5,6.5642,6.5835,6.5578,6.5771,623401.5
2008-08-20 10:20:00,10.24,10.24,10.16,10.18,918570.0,6.5835,6.5835,6.5321,6.5449,918570.0
2008-08-20 10:30:00,10.18,10.2,10.16,10.17,598176.0,6.5449,6.5578,6.5321,6.5385,598176.0
2008-08-20 10:40:00,10.18,10.22,10.17,10.2,830632.5,6.5449,6.5706,6.5385,6.5578,830632.5
2008-08-20 10:50:00,10.2,10.26,10.19,10.25,698977.5,6.5578,6.5963,6.5513,6.5899,698977.5
2008-08-20 11:00:00,10.26,10.26,10.22,10.25,671139.0,6.5963,6.5963,6.5706,6.5899,671139.0
2008-08-20 11:10:00,10.24,10.27,10.24,10.25,231853.5,6.5835,6.6028,6.5835,6.5899,231853.5
2008-08-20 11:20:00,10.25,10.27,10.24,10.27,449034.0,6.5899,6.6028,6.5835,6.6028,449034.0
2008-08-20 11:30:00,10.27,10.27,10.24,10.24,323409.0,6.6028,6.6028,6.5835,6.5835,323409.0
2008-08-20 11:40:00,10.25,10.25,10.23,10.25,114469.5,6.5899,6.5899,6.5771,6.5899,114469.5
2008-08-20 11:50:00,10.24,10.25,10.21,10.23,1007512.5,6.5835,6.5899,6.5642,6.5771,1007512.5
2008-08-20 12:00:00,10.24,10.24,10.2,10.21,219793.5,6.5835,6.5835,6.5578,6.5642,219793.5
2008-08-20 12:10:00,10.21,10.21,10.18,10.19,369739.5,6.5642,6.5642,6.5449,6.5513,369739.5
2008-08-20 12:20:00,10.19,10.23,10.18,10.22,314866.5,6.5513,6.5771,6.5449,6.5706,314866.5
2008-08-20 12:30:00,10.22,10.22,10.21,10.21,81907.5,6.5706,6.5706,6.5642,6.5642,81907.5
2008-08-20 12:40:00,10.21,10.23,10.19,10.2,116580.0,6.5642,6.5771,6.5513,6.5578,116580.0
2008-08-20 12:50:00,10.19,10.21,10.18,10.21,219492.0,6.5513,6.5642,6.5449,6.5642,219492.0
2008-08-20 13:00:00,10.21,10.22,10.2,10.21,87033.0,6.5642,6.5706,6.5578,6.5642,87033.0
2008-08-20 13:10:00,10.2,10.21,10.2,10.2,28240.5,6.5578,6.5642,6.5578,6.5578,28240.5
2008-08-20 13:20:00,10.21,10.21,10.18,10.19,126630.0,6.5642,6.5642,6.5449,6.5513,126630.0
2008-08-20 13:30:00,10.19,10.2,10.19,10.2,337881.0,6.5513,6.5578,6.5513,6.5578,337881.0
2008-08-20 13:40:00,10.19,10.22,10.19,10.22,67938.0,6.5513,6.5706,6.5513,6.5706,67938.0
2008-08-20 13:50:00,10.22,10.22,10.2,10.2,168237.0,6.5706,6.5706,6.5578,6.5578,168237.0
2008-08-20 14:00:00,10.2,10.2,10.17,10.18,80902.5,6.5578,6.5578,6.5385,6.5449,80902.5
2008-08-20 14:10:00,10.17,10.18,10.14,10.15,256878.0,6.5385,6.5449,6.5192,6.5256,256878.0
2008-08-20 14:20:00,10.15,10.17,10.13,10.14,396673.5,6.5256,6.5385,6.5128,6.5192,396673.5
2008-08-20 14:30:00,10.15,10.15,10.11,10.12,696364.5,6.5256,6.5256,6.4999,6.5063,696364.5
2008-08-20 14:40:00,10.12,10.13,10.1,10.11,331851.0,6.5063,6.5128,6.4935,6.4999,331851.0
2008-08-20 14:50:00,10.11,10.14,10.1,10.12,863596.5,6.4999,6.5192,6.4935,6.5063,863596.5
2008-08-20 15:00:00,10.13,10.13,10.1,10.11,568528.5,6.5128,6.5128,6.4935,6.4999,568528.5
2008-08-20 15:10:00,10.11,10.12,10.09,10.09,695058.0,6.4999,6.5063,6.487,6.487,695058.0
2008-08-20 15:20:00,10.09,10.09,10.03,10.05,1016457.0,6.487,6.487,6.4485,6.4613,1016457.0
2008-08-20 15:30:00,10.04,10.09,10.04,10.06,1297857.0,6.4549,6.487,6.4549,6.4678,1297857.0
2008-08-20 15:40:00,10.07,10.12,10.06,10.09,765910.5,6.4742,6.5063,6.4678,6.487,765910.5
2008-08-20 15:50:00,10.1,10.17,10.09,10.15,1168011.0,6.4935,6.5385,6.487,6.5256,1168011.0
2008-08-21 09:30:00,10.19,10.19,10.0,10.02,341800.5,6.5513,6.5513,6.4292,6.442,341800.5
2008-08-21 09:40:00,10.01,10.05,9.99,10.03,204115.5,6.4356,6.4613,6.4228,6.4485,204115.5
2008-08-21 09:50:00,10.03,10.06,10.02,10.05,529836.0,6.4485,6.4678,6.442,6.4613,529836.0
2008-08-21 10:00:00,10.05,10.06,10.03,10.04,532248.0,6.4613,6.4678,6.4485,6.4549,532248.0
2008-08-21 10:10:00,10.04,10.07,10.03,10.07,555966.0,6.4549,6.4742,6.4485,6.4742,555966.0
2008-08-21 10:20:00,10.07,10.1,10.06,10.07,1955931.0,6.4742,6.4935,6.4678,6.4742,1955931.0
2008-08-21 10:30:00,10.08,10.1,10.08,10.08,277983.0,6.4806,6.4935,6.4806,6.4806,277983.0
2008-08-21 10:40:00,10.08,10.09,10.07,10.09,492048.0,6.4806,6.487,6.4742,6.487,492048.0
2008-08-21 10:50:00,10.08,10.09,10.07,10.08,531444.0,6.4806,6.487,6.4742,6.4806,531444.0
2008-08-21 11:00:00,10.07,10.08,10.07,10.07,323911.5,6.4742,6.4806,6.4742,6.4742,323911.5
2008-08-21 11:10:00,10.07,10.1,10.07,10.08,571342.5,6.4742,6.4935,6.4742,6.4806,571342.5
2008-08-21 11:20:00,10.09,10.1,10.08,10.09,426421.5,6.487,6.4935,6.4806,6.487,426421.5
2008-08-21 11:30:00,10.09,10.1,10.09,10.09,103615.5,6.487,6.4935,6.487,6.487,103615.5
2008-08-21 11:40:00,10.09,10.14,10.09,10.14,529735.5,6.487,6.5192,6.487,6.5192,529735.5
2008-08-21 11:50:00,10.13,10.14,10.12,10.13,227733.0,6.5128,6.5192,6.5063,6.5128,227733.0
2008-08-21 12:00:00,10.14,10.14,10.12,10.13,117685.5,6.5192,6.5192,6.5063,6.5128,117685.5
2008-08-21 12:10:00,10.12,10.13,10.12,10.13,28944.0,6.5063,6.5128,6.5063,6.5128,28944.0
2008-08-21 12:20:00,10.12,10.13,10.11,10.11,255169.5,6.5063,6.5128,6.4999,6.4999,255169.5
2008-08-21 12:30:00,10.11,10.12,10.11,10.12,32763.0,6.4999,6.5063,6.4999,6.5063,32763.0
2008-08-21 12:40:00,10.11,10.12,10.09,10.11,706012.5,6.4999,6.5063,6.487,6.4999,706012.5
2008-08-21 12:50:00,10.1,10.12,10.1,10.12,77083.5,6.4935,6.5063,6.4935,6.5063,77083.5
2008-08-21 13:00:00,10.11,10.14,10.11,10.14,87837.0,6.4999,6.5192,6.4999,6.5192,87837.0
2008-08-21 13:10:00,10.14,10.15,10.13,10.15,107535.0,6.5192,6.5256,6.5128,6.5256,107535.0
2008-08-21 13:20:00,10.14,10.15,10.13,10.13,98188.5,6.5192,6.5256,6.5128,6.5128,98188.5
2008-08-21 13:30:00,10.13,10.15,10.13,10.15,202608.0,6.5128,6.5256,6.5128,6.5256,202608.0
2008-08-21 13:40:00,10.15,10.16,10.14,10.15,135574.5,6.5256,6.5321,6.5192,6.5256,135574.5
2008-08-21 13:50:00,10.15,10.15,10.13,10.14,89847.0,6.5256,6.5256,6.5128,6.5192,89847.0
2008-08-21 14:00:00,10.13,10.14,10.13,10.14,79897.5,6.5128,6.5192,6.5128,6.5192,79897.5
2008-08-21 14:10:00,10.14,10.18,10.14,10.15,353257.5,6.5192,6.5449,6.5192,6.5256,353257.5
2008-08-21 14:20:00,10.15,10.16,10.14,10.16,134268.0,6.5256,6.5321,6.5192,6.5321,134268.0
2008-08-21 14:30:00,10.16,10.17,10.15,10.17,74470.5,6.5321,6.5385,6.5256,6.5385,74470.5
2008-08-21 14:40:00,10.17,10.18,10.16,10.18,117082.5,6.5385,6.5449,6.5321,6.5449,117082.5
2008-08-21 14:50:00,10.17,10.18,10.15,10.15,376774.5,6.5385,6.5449,6.5256,6.5256,376774.5
2008-08-21 15:00:00,10.15,10.17,10.14,10.14,205522.5,6.5256,6.5385,6.5192,6.5192,205522.5
2008-08-21 15:10:00,10.14,10.18,10.14,10.15,232255.5,6.5192,6.5449,6.5192,6.5256,232255.5
2008-08-21 15:20:00,10.15,10.16,10.13,10.13,576066.0,6.5256,6.5321,6.5128,6.5128,576066.0
2008-08-21 15:30:00,10.13,10.15,10.12,10.15,175573.5,6.5128,6.5256,6.5063,6.5256,175573.5
2008-08-21 15:40:00,10.15,10.15,10.14,10.15,100198.5,6.5256,6.5256,6.5192,6.5256,100198.5
2008-08-21 15:50:00,10.15,10.18,10.14,10.15,601894.5,6.5256,6.5449,6.5192,6.5256,601894.5
2008-08-22 09:30:00,10.16,10.22,10.15,10.16,694857.0,6.5321,6.5706,6.5256,6.5321,694857.0
2008-08-22 09:40:00,10.16,10.18,10.13,10.17,483405.0,6.5321,6.5449,6.5128,6.5385,483405.0
2008-08-22 09:50:00,10.17,10.17,10.13,10.15,360493.5,6.5385,6.5385,6.5128,6.5256,360493.5
2008-08-22 10:00:00,10.15,10.16,10.12,10.15,477777.0,6.5256,6.5321,6.5063,6.5256,477777.0
2008-08-22 10:10:00,10.15,10.16,10.12,10.16,1016859.0,6.5256,6.5321,6.5063,6.5321,1016859.0
2008-08-22 10:20:00,10.15,10.2,10.15,10.2,563604.0,6.5256,6.5578,6.5256,6.5578,563604.0
2008-08-22 10:30:00,10.2,10.22,10.15,10.22,444109.5,6.5578,6.5706,6.5256,6.5706,444109.5
2008-08-22 10:40:00,10.22,10.25,10.21,10.25,318685.5,6.5706,6.5899,6.5642,6.5899,318685.5
2008-08-22 10:50:00,10.25,10.25,10.23,10.25,138991.5,6.5899,6.5899,6.5771,6.5899,138991.5
2008-08-22 11:00:00,10.24,10.25,10.23,10.24,60400.5,6.5835,6.5899,6.5771,6.5835,60400.5
2008-08-22 11:10:00,10.24,10.25,10.2,10.21,190447.5,6.5835,6.5899,6.5578,6.5642,190447.5
2008-08-22 11:20:00,10.21,10.23,10.2,10.21,379488.0,6.5642,6.5771,6.5578,6.5642,379488.0
2008-08-22 11:30:00,10.21,10.21,10.17,10.17,244014.0,6.5642,6.5642,6.5385,6.5385,244014.0
2008-08-22 11:40:00,10.17,10.18,10.17,10.18,92460.0,6.5385,6.5449,6.5385,6.5449,92460.0
2008-08-22 11:50:00,10.18,10.21,10.17,10.21,350343.0,6.5449,6.5642,6.5385,6.5642,350343.0
2008-08-22 12:00:00,10.21,10.21,10.16,10.17,311449.5,6.5642,6.5642,6.5321,6.5385,311449.5
2008-08-22 12:10:00,10.17,10.18,10.16,10.17,411145.5,6.5385,6.5449,6.5321,6.5385,411145.5
2008-08-22 12:20:00,10.17,10.17,10.16,10.17,51456.0,6.5385,6.5385,6.5321,6.5385,51456.0
2008-08-22 12:30:00,10.17,10.18,10.16,10.17,201201.0,6.5385,6.5449,6.5321,6.5385,201201.0
2008-08-22 12:40:00,10.17,10.18,10.17,10.18,61405.5,6.5385,6.5449,6.5385,6.5449,61405.5
2008-08-22 12:50:00,10.17,10.19,10.17,10.18,297078.0,6.5385,6.5513,6.5385,6.5449,297078.0
2008-08-22 13:00:00,10.18,10.19,10.17,10.19,176980.5,6.5449,6.5513,6.5385,6.5513,176980.5
2008-08-22 13:10:00,10.19,10.19,10.17,10.19,178186.5,6.5513,6.5513,6.5385,6.5513,178186.5
2008-08-22 13:20:00,10.19,10.19,10.17,10.19,138087.0,6.5513,6.5513,6.5385,6.5513,138087.0
2008-08-22 13:30:00,10.19,10.19,10.17,10.18,155172.0,6.5513,6.5513,6.5385,6.5449,155172.0
2008-08-22 13:40:00,10.18,10.18,10.17,10.18,74973.0,6.5449,6.5449,6.5385,6.5449,74973.0
2008-08-22 13:50:00,10.18,10.18,10.17,10.18,58390.5,6.5449,6.5449,6.5385,6.5449,58390.5
2008-08-22 14:00:00,10.18,10.18,10.17,10.18,110550.0,6.5449,6.5449,6.5385,6.5449,110550.0
2008-08-22 14:10:00,10.18,10.18,10.17,10.18,82510.5,6.5449,6.5449,6.5385,6.5449,82510.5
2008-08-22 14:20:00,10.17,10.19,10.17,10.19,152860.5,6.5385,6.5513,6.5385,6.5513,152860.5
2008-08-22 14:30:00,10.19,10.2,10.18,10.2,224517.0,6.5513,6.5578,6.5449,6.5578,224517.0
2008-08-22 14:40:00,10.19,10.2,10.18,10.19,82410.0,6.5513,6.5578,6.5449,6.5513,82410.0
2008-08-22 14:50:00,10.18,10.19,10.18,10.18,134971.5,6.5449,6.5513,6.5449,6.5449,134971.5
2008-08-22 15:00:00,10.19,10.19,10.17,10.18,203211.0,6.5513,6.5513,6.5385,6.5449,203211.0
2008-08-22 15:10:00,10.18,10.19,10.17,10.17,240999.0,6.5449,6.5513,6.5385,6.5385,240999.0
2008-08-22 15:20:00,10.17,10.18,10.17,10.17,133564.5,6.5385,6.5449,6.5385,6.5385,133564.5
2008-08-22 15:30:00,10.18,10.19,10.17,10.19,214467.0,6.5449,6.5513,6.5385,6.5513,214467.0
2008-08-22 15:40:00,10.19,10.22,10.18,10.22,275470.5,6.5513,6.5706,6.5449,6.5706,275470.5
2008-08-22 15:50:00,10.21,10.23,10.19,10.19,455767.5,6.5642,6.5771,6.5513,6.5513,455767.5
2008-08-25 09:30:00,10.1,10.18,10.1,10.18,491244.0,6.4935,6.5449,6.4935,6.5449,491244.0
2008-08-25 09:40:00,10.19,10.21,10.14,10.18,448431.0,6.5513,6.5642,6.5192,6.5449,448431.0
2008-08-25 09:50:00,10.19,10.19,10.12,10.12,534258.0,6.5513,6.5513,6.5063,6.5063,534258.0
2008-08-25 10:00:00,10.13,10.17,10.1,10.12,1036155.0,6.5128,6.5385,6.4935,6.5063,1036155.0
2008-08-25 10:10:00,10.12,10.16,10.11,10.15,529534.5,6.5063,6.5321,6.4999,6.5256,529534.5
2008-08-25 10:20:00,10.16,10.17,10.13,10.15,383910.0,6.5321,6.5385,6.5128,6.5256,383910.0
2008-08-25 10:30:00,10.15,10.16,10.14,10.16,331650.0,6.5256,6.5321,6.5192,6.5321,331650.0
2008-08-25 10:40:00,10.15,10.16,10.13,10.14,317680.5,6.5256,6.5321,6.5128,6.5192,317680.5
2008-08-25 10:50:00,10.14,10.17,10.13,10.16,1185397.5,6.5192,6.5385,6.5128,6.5321,1185397.5
2008-08-25 11:00:00,10.17,10.17,10.15,10.16,186327.0,6.5385,6.5385,6.5256,6.5321,186327.0
2008-08-25 11:10:00,10.16,10.17,10.14,10.15,1175347.5,6.5321,6.5385,6.5192,6.5256,1175347.5
2008-08-25 11:20:00,10.15,10.17,10.14,10.15,671239.5,6.5256,6.5385,6.5192,6.5256,671239.5
2008-08-25 11:30:00,10.15,10.16,10.14,10.16,461194.5,6.5256,6.5321,6.5192,6.5321,461194.5
2008-08-25 11:40:00,10.16,10.19,10.15,10.18,251652.0,6.5321,6.5513,6.5256,6.5449,251652.0
2008-08-25 11:50:00,10.18,10.18,10.14,10.15,361900.5,6.5449,6.5449,6.5192,6.5256,361900.5
2008-08-25 12:00:00,10.15,10.16,10.15,10.16,227532.0,6.5256,6.5321,6.5256,6.5321,227532.0
2008-08-25 12:10:00,10.16,10.17,10.13,10.13,572347.5,6.5321,6.5385,6.5128,6.5128,572347.5
2008-08-25 12:20:00,10.13,10.14,10.12,10.12,103314.0,6.5128,6.5192,6.5063,6.5063,103314.0
2008-08-25 12:30:00,10.12,10.13,10.12,10.12,69043.5,6.5063,6.5128,6.5063,6.5063,69043.5
2008-08-25 12:40:00,10.12,10.12,10.1,10.1,149644.5,6.5063,6.5063,6.4935,6.4935,149644.5
2008-08-25 12:50:00,10.1,10.11,10.05,10.09,660687.0,6.4935,6.4999,6.4613,6.487,660687.0
2008-08-25 13:00:00,10.09,10.11,10.09,10.1,421497.0,6.487,6.4999,6.487,6.4935,421497.0
2008-08-25 13:10:00,10.1,10.12,10.09,10.1,360292.5,6.4935,6.5063,6.487,6.4935,360292.5
2008-08-25 13:20:00,10.1,10.12,10.1,10.1,106228.5,6.4935,6.5063,6.4935,6.4935,106228.5
2008-08-25 13:30:00,10.1,10.12,10.1,10.11,75576.0,6.4935,6.5063,6.4935,6.4999,75576.0
2008-08-25 13:40:00,10.12,10.12,10.1,10.11,220095.0,6.5063,6.5063,6.4935,6.4999,220095.0
2008-08-25 13:50:00,10.11,10.12,10.1,10.12,118188.0,6.4999,6.5063,6.4935,6.5063,118188.0
2008-08-25 14:00:00,10.12,10.12,10.11,10.12,64320.0,6.5063,6.5063,6.4999,6.5063,64320.0
2008-08-25 14:10:00,10.12,10.12,10.1,10.1,109042.5,6.5063,6.5063,6.4935,6.4935,109042.5
2008-08-25 14:20:00,10.1,10.12,10.1,10.1,109344.0,6.4935,6.5063,6.4935,6.4935,109344.0
2008-08-25 14:30:00,10.1,10.12,10.1,10.1,187533.0,6.4935,6.5063,6.4935,6.4935,187533.0
2008-08-25 14:40:00,10.1,10.12,10.1,10.11,479485.5,6.4935,6.5063,6.4935,6.4999,479485.5
2008-08-25 14:50:00,10.1,10.12,10.09,10.09,300696.0,6.4935,6.5063,6.487,6.487,300696.0
2008-08-25 15:00:00,10.09,10.1,10.08,10.1,272857.5,6.487,6.4935,6.4806,6.4935,272857.5
2008-08-25 15:10:00,10.09,10.1,10.08,10.08,185322.0,6.487,6.4935,6.4806,6.4806,185322.0
2008-08-25 15:20:00,10.09,10.09,10.07,10.08,335167.5,6.487,6.487,6.4742,6.4806,335167.5
2008-08-25 15:30:00,10.08,10.08,10.06,10.06,504711.0,6.4806,6.4806,6.4678,6.4678,504711.0
2008-08-25 15:40:00,10.06,10.09,10.05,10.09,752745.0,6.4678,6.487,6.4613,6.487,752745.0
2008-08-25 15:50:00,10.09,10.09,10.05,10.05,661792.5,6.487,6.487,6.4613,6.4613,661792.5
2008-08-26 09:30:00,9.96,10.1,9.96,10.09,432451.5,6.4035,6.4935,6.4035,6.487,432451.5
2008-08-26 09:40:00,10.1,10.15,10.09,10.14,500791.5,6.4935,6.5256,6.487,6.5192,500791.5
2008-08-26 09:50:00,10.13,10.16,10.13,10.14,725710.5,6.5128,6.5321,6.5128,6.5192,725710.5
2008-08-26 10:00:00,10.14,10.16,10.11,10.12,711339.0,6.5192,6.5321,6.4999,6.5063,711339.0
2008-08-26 10:10:00,10.12,10.13,10.11,10.11,278485.5,6.5063,6.5128,6.4999,6.4999,278485.5
2008-08-26 10:20:00,10.12,10.13,10.11,10.12,306525.0,6.5063,6.5128,6.4999,6.5063,306525.0
2008-08-26 10:30:00,10.12,10.15,10.12,10.15,263109.0,6.5063,6.5256,6.5063,6.5256,263109.0
2008-08-26 10:40:00,10.14,10.16,10.14,10.14,286324.5,6.5192,6.5321,6.5192,6.5192,286324.5
2008-08-26 10:50:00,10.14,10.15,10.13,10.14,166327.5,6.5192,6.5256,6.5128,6.5192,166327.5
2008-08-26 11:00:00,10.14,10.15,10.11,10.12,472350.0,6.5192,6.5256,6.4999,6.5063,472350.0
2008-08-26 11:10:00,10.11,10.12,10.11,10.11,61506.0,6.4999,6.5063,6.4999,6.4999,61506.0
2008-08-26 11:20:00,10.12,10.12,10.1,10.11,149946.0,6.5063,6.5063,6.4935,6.4999,149946.0
2008-08-26 11:30:00,10.1,10.11,10.08,10.09,318183.0,6.4935,6.4999,6.4806,6.487,318183.0
2008-08-26 11:40:00,10.09,10.1,10.09,10.1,151654.5,6.487,6.4935,6.487,6.4935,151654.5
2008-08-26 11:50:00,10.1,10.13,10.09,10.13,205824.0,6.4935,6.5128,6.487,6.5128,205824.0
2008-08-26 12:00:00,10.12,10.13,10.12,10.13,126831.0,6.5063,6.5128,6.5063,6.5128,126831.0
2008-08-26 12:10:00,10.11,10.13,10.11,10.13,118690.5,6.4999,6.5128,6.4999,6.5128,118690.5
2008-08-26 12:20:00,10.12,10.15,10.09,10.1,252054.0,6.5063,6.5256,6.487,6.4935,252054.0
2008-08-26 12:30:00,10.1,10.1,10.08,10.09,206728.5,6.4935,6.4935,6.4806,6.487,206728.5
2008-08-26 12:40:00,10.09,10.1,10.08,10.08,286224.0,6.487,6.4935,6.4806,6.4806,286224.0
2008-08-26 12:50:00,10.08,10.09,10.04,10.05,1005804.0,6.4806,6.487,6.4549,6.4613,1005804.0
2008-08-26 13:00:00,10.06,10.06,10.03,10.04,376171.5,6.4678,6.4678,6.4485,6.4549,376171.5
2008-08-26 13:10:00,10.04,10.05,10.03,10.04,581191.5,6.4549,6.4613,6.4485,6.4549,581191.5
2008-08-26 13:20:00,10.05,10.05,10.02,10.02,188839.5,6.4613,6.4613,6.442,6.442,188839.5
2008-08-26 13:30:00,10.02,10.02,9.99,10.01,632748.0,6.442,6.442,6.4228,6.4356,632748.0
2008-08-26 13:40:00,10.01,10.02,10.0,10.0,523102.5,6.4356,6.442,6.4292,6.4292,523102.5
2008-08-26 13:50:00,10.01,10.03,10.0,10.02,331549.5,6.4356,6.4485,6.4292,6.442,331549.5
2008-08-26 14:00:00,10.02,10.03,10.0,10.02,618276.0,6.442,6.4485,6.4292,6.442,618276.0
2008-08-26 14:10:00,10.01,10.02,9.98,9.98,477274.5,6.4356,6.442,6.4163,6.4163,477274.5
2008-08-26 14:20:00,9.99,10.0,9.98,9.98,387930.0,6.4228,6.4292,6.4163,6.4163,387930.0
2008-08-26 14:30:00,9.98,9.98,9.96,9.96,660285.0,6.4163,6.4163,6.4035,6.4035,660285.0
2008-08-26 14:40:00,9.96,9.99,9.96,9.98,850029.0,6.4035,6.4228,6.4035,6.4163,850029.0
2008-08-26 14:50:00,9.98,10.0,9.98,10.0,346021.5,6.4163,6.4292,6.4163,6.4292,346021.5
2008-08-26 15:00:00,9.99,10.02,9.99,10.01,418884.0,6.4228,6.442,6.4228,6.4356,418884.0
2008-08-26 15:10:00,10.0,10.02,9.99,10.01,417175.5,6.4292,6.442,6.4228,6.4356,417175.5
2008-08-26 15:20:00,10.02,10.02,10.0,10.0,364111.5,6.442,6.442,6.4292,6.4292,364111.5
2008-08-26 15:30:00,10.0,10.04,10.0,10.03,1098465.0,6.4292,6.4549,6.4292,6.4485,1098465.0
2008-08-26 15:40:00,10.04,10.04,10.0,10.01,634456.5,6.4549,6.4549,6.4292,6.4356,634456.5
2008-08-26 15:50:00,10.01,10.02,9.99,10.0,1241577.0,6.4356,6.442,6.4228,6.4292,1241577.0
2008-08-27 09:30:00,10.07,10.17,10.05,10.09,587724.0,6.4742,6.5385,6.4613,6.487,587724.0
2008-08-27 09:40:00,10.08,10.1,10.05,10.06,513153.0,6.4806,6.4935,6.4613,6.4678,513153.0
2008-08-27 09:50:00,10.06,10.07,10.04,10.07,237280.5,6.4678,6.4742,6.4549,6.4742,237280.5
2008-08-27 10:00:00,10.06,10.09,10.06,10.08,270646.5,6.4678,6.487,6.4678,6.4806,270646.5
2008-08-27 10:10:00,10.08,10.09,10.06,10.08,363810.0,6.4806,6.487,6.4678,6.4806,363810.0
2008-08-27 10:20:00,10.08,10.1,10.07,10.09,747318.0,6.4806,6.4935,6.4742,6.487,747318.0
2008-08-27 10:30:00,10.09,10.13,10.08,10.13,270646.5,6.487,6.5128,6.4806,6.5128,270646.5
2008-08-27 10:40:00,10.12,10.14,10.11,10.12,303610.5,6.5063,6.5192,6.4999,6.5063,303610.5
2008-08-27 10:50:00,10.12,10.12,10.09,10.1,433758.0,6.5063,6.5063,6.487,6.4935,433758.0
2008-08-27 11:00:00,10.1,10.11,10.06,10.09,467325.0,6.4935,6.4999,6.4678,6.487,467325.0
2008-08-27 11:10:00,10.08,10.1,10.08,10.1,138891.0,6.4806,6.4935,6.4806,6.4935,138891.0
2008-08-27 11:20:00,10.09,10.1,10.07,10.07,237079.5,6.487,6.4935,6.4742,6.4742,237079.5
2008-08-27 11:30:00,10.07,10.08,10.05,10.07,497575.5,6.4742,6.4806,6.4613,6.4742,497575.5
2008-08-27 11:40:00,10.08,10.09,10.06,10.09,424110.0,6.4806,6.487,6.4678,6.487,424110.0
2008-08-27 11:50:00,10.09,10.09,10.06,10.07,198487.5,6.487,6.487,6.4678,6.4742,198487.5
2008-08-27 12:00:00,10.07,10.09,10.06,10.09,225120.0,6.4742,6.487,6.4678,6.487,225120.0
2008-08-27 12:10:00,10.09,10.09,10.08,10.09,119494.5,6.487,6.487,6.4806,6.487,119494.5
2008-08-27 12:20:00,10.08,10.1,10.08,10.1,69747.0,6.4806,6.4935,6.4806,6.4935,69747.0
2008-08-27 12:30:00,10.1,10.12,10.08,10.11,284214.0,6.4935,6.5063,6.4806,6.4999,284214.0
2008-08-27 12:40:00,10.11,10.14,10.1,10.13,289741.5,6.4999,6.5192,6.4935,6.5128,289741.5
2008-08-27 12:50:00,10.13,10.13,10.1,10.12,400794.0,6.5128,6.5128,6.4935,6.5063,400794.0
2008-08-27 13:00:00,10.11,10.13,10.11,10.13,126529.5,6.4999,6.5128,6.4999,6.5128,126529.5
2008-08-27 13:10:00,10.12,10.13,10.11,10.11,81907.5,6.5063,6.5128,6.4999,6.4999,81907.5
2008-08-27 13:20:00,10.11,10.12,10.08,10.1,372754.5,6.4999,6.5063,6.4806,6.4935,372754.5
2008-08-27 13:30:00,10.1,10.1,10.08,10.09,163513.5,6.4935,6.4935,6.4806,6.487,163513.5
2008-08-27 13:40:00,10.09,10.1,10.08,10.09,147232.5,6.487,6.4935,6.4806,6.487,147232.5
2008-08-27 13:50:00,10.09,10.1,10.07,10.07,374764.5,6.487,6.4935,6.4742,6.4742,374764.5
2008-08-27 14:00:00,10.08,10.09,10.06,10.08,254968.5,6.4806,6.487,6.4678,6.4806,254968.5
2008-08-27 14:10:00,10.07,10.08,10.04,10.06,548227.5,6.4742,6.4806,6.4549,6.4678,548227.5
2008-08-27 14:20:00,10.06,10.09,10.05,10.09,231351.0,6.4678,6.487,6.4613,6.487,231351.0
2008-08-27 14:30:00,10.09,10.1,10.08,10.09,127936.5,6.487,6.4935,6.4806,6.487,127936.5
2008-08-27 14:40:00,10.1,10.11,10.08,10.09,598779.0,6.4935,6.4999,6.4806,6.487,598779.0
2008-08-27 14:50:00,10.09,10.1,10.06,10.07,264415.5,6.487,6.4935,6.4678,6.4742,264415.5
2008-08-27 15:00:00,10.06,10.09,10.06,10.08,538479.0,6.4678,6.487,6.4678,6.4806,538479.0
2008-08-27 15:10:00,10.08,10.09,10.05,10.05,229240.5,6.4806,6.487,6.4613,6.4613,229240.5
2008-08-27 15:20:00,10.05,10.06,10.05,10.06,122610.0,6.4613,6.4678,6.4613,6.4678,122610.0
2008-08-27 15:30:00,10.06,10.07,10.05,10.06,329338.5,6.4678,6.4742,6.4613,6.4678,329338.5
2008-08-27 15:40:00,10.07,10.07,10.04,10.06,636768.0,6.4742,6.4742,6.4549,6.4678,636768.0
2008-08-27 15:50:00,10.06,10.09,10.05,10.09,1106706.0,6.4678,6.487,6.4613,6.487,1106706.0
2008-08-28 09:30:00,10.08,10.14,10.08,10.11,174870.0,6.4806,6.5192,6.4806,6.4999,174870.0
2008-08-28 09:40:00,10.12,10.14,10.11,10.11,257682.0,6.5063,6.5192,6.4999,6.4999,257682.0
2008-08-28 09:50:00,10.11,10.12,10.07,10.12,335871.0,6.4999,6.5063,6.4742,6.5063,335871.0
2008-08-28 10:00:00,10.11,10.12,10.06,10.07,223512.0,6.4999,6.5063,6.4678,6.4742,223512.0
2008-08-28 10:10:00,10.06,10.07,10.04,10.04,484309.5,6.4678,6.4742,6.4549,6.4549,484309.5
2008-08-28 10:20:00,10.04,10.05,9.99,9.99,435567.0,6.4549,6.4613,6.4228,6.4228,435567.0
2008-08-28 10:30:00,10.0,10.0,9.97,10.0,751740.0,6.4292,6.4292,6.4099,6.4292,751740.0
2008-08-28 10:40:00,10.0,10.01,9.99,9.99,510238.5,6.4292,6.4356,6.4228,6.4228,510238.5
2008-08-28 10:50:00,10.0,10.0,9.96,9.97,817768.5,6.4292,6.4292,6.4035,6.4099,817768.5
2008-08-28 11:00:00,9.97,9.98,9.93,9.96,884902.5,6.4099,6.4163,6.3842,6.4035,884902.5
2008-08-28 11:10:00,9.96,9.99,9.96,9.98,293158.5,6.4035,6.4228,6.4035,6.4163,293158.5
2008-08-28 11:20:00,9.99,9.99,9.94,9.94,519685.5,6.4228,6.4228,6.3906,6.3906,519685.5
2008-08-28 11:30:00,9.95,9.99,9.94,9.99,399487.5,6.397,6.4228,6.3906,6.4228,399487.5
2008-08-28 11:40:00,9.98,9.99,9.95,9.98,274968.0,6.4163,6.4228,6.397,6.4163,274968.0
2008-08-28 11:50:00,9.99,10.01,9.98,10.01,676767.0,6.4228,6.4356,6.4163,6.4356,676767.0
2008-08-28 12:00:00,10.0,10.04,10.0,10.03,572046.0,6.4292,6.4549,6.4292,6.4485,572046.0
2008-08-28 12:10:00,10.02,10.03,10.0,10.02,194769.0,6.442,6.4485,6.4292,6.442,194769.0
2008-08-28 12:20:00,10.01,10.02,9.98,10.01,467325.0,6.4356,6.442,6.4163,6.4356,467325.0
2008-08-28 12:30:00,10.01,10.01,9.97,9.97,334363.5,6.4356,6.4356,6.4099,6.4099,334363.5
2008-08-28 12:40:00,9.97,9.98,9.96,9.96,116881.5,6.4099,6.4163,6.4035,6.4035,116881.5
2008-08-28 12:50:00,9.96,9.98,9.95,9.97,227130.0,6.4035,6.4163,6.397,6.4099,227130.0
2008-08-28 13:00:00,9.97,9.98,9.97,9.98,59194.5,6.4099,6.4163,6.4099,6.4163,59194.5
2008-08-28 13:10:00,9.97,10.0,9.97,9.99,254164.5,6.4099,6.4292,6.4099,6.4228,254164.5
2008-08-28 13:20:00,10.0,10.0,9.98,9.99,106630.5,6.4292,6.4292,6.4163,6.4228,106630.5
2008-08-28 13:30:00,10.0,10.01,9.98,9.99,440290.5,6.4292,6.4356,6.4163,6.4228,440290.5
2008-08-28 13:40:00,10.0,10.0,9.97,9.97,587422.5,6.4292,6.4292,6.4099,6.4099,587422.5
2008-08-28 13:50:00,9.97,9.99,9.96,9.97,600286.5,6.4099,6.4228,6.4035,6.4099,600286.5
2008-08-28 14:00:00,9.97,9.97,9.92,9.92,368031.0,6.4099,6.4099,6.3777,6.3777,368031.0
2008-08-28 14:10:00,9.93,9.95,9.92,9.95,399889.5,6.3842,6.397,6.3777,6.397,399889.5
2008-08-28 14:20:00,9.95,9.97,9.94,9.95,334263.0,6.397,6.4099,6.3906,6.397,334263.0
2008-08-28 14:30:00,9.95,9.96,9.94,9.94,378985.5,6.397,6.4035,6.3906,6.3906,378985.5
2008-08-28 14:40:00,9.94,9.95,9.93,9.94,222004.5,6.3906,6.397,6.3842,6.3906,222004.5
2008-08-28 14:50:00,9.94,9.96,9.94,9.95,392452.5,6.3906,6.4035,6.3906,6.397,392452.5
2008-08-28 15:00:00,9.95,9.97,9.92,9.96,481495.5,6.397,6.4099,6.3777,6.4035,481495.5
2008-08-28 15:10:00,9.97,9.97,9.96,9.97,231150.0,6.4099,6.4099,6.4035,6.4099,231150.0
2008-08-28 15:20:00,9.97,10.0,9.97,10.0,631441.5,6.4099,6.4292,6.4099,6.4292,631441.5
2008-08-28 15:30:00,9.99,10.0,9.96,9.98,421296.0,6.4228,6.4292,6.4035,6.4163,421296.0
2008-08-28 15:40:00,9.97,10.0,9.97,9.99,448833.0,6.4099,6.4292,6.4099,6.4228,448833.0
2008-08-28 15:50:00,10.0,10.0,9.98,9.99,993945.0,6.4292,6.4292,6.4163,6.4228,993945.0
2008-08-29 09:30:00,9.91,9.91,9.81,9.81,829326.0,6.3713,6.3713,6.307,6.307,829326.0
2008-08-29 09:40:00,9.8,9.85,9.8,9.82,439386.0,6.3006,6.3327,6.3006,6.3135,439386.0
2008-08-29 09:50:00,9.81,9.82,9.75,9.78,558177.0,6.307,6.3135,6.2685,6.2877,558177.0
2008-08-29 10:00:00,9.78,9.81,9.75,9.76,761890.5,6.2877,6.307,6.2685,6.2749,761890.5
2008-08-29 10:10:00,9.76,9.79,9.76,9.78,537373.5,6.2749,6.2942,6.2749,6.2877,537373.5
2008-08-29 10:20:00,9.78,9.81,9.75,9.75,846109.5,6.2877,6.307,6.2685,6.2685,846109.5
2008-08-29 10:30:00,9.76,9.76,9.72,9.72,423607.5,6.2749,6.2749,6.2492,6.2492,423607.5
2008-08-29 10:40:00,9.72,9.72,9.7,9.72,216276.0,6.2492,6.2492,6.2363,6.2492,216276.0
2008-08-29 10:50:00,9.71,9.72,9.71,9.72,189040.5,6.2427,6.2492,6.2427,6.2492,189040.5
2008-08-29 11:00:00,9.71,9.72,9.68,9.69,335670.0,6.2427,6.2492,6.2234,6.2299,335670.0
2008-08-29 11:10:00,9.7,9.7,9.68,9.68,185724.0,6.2363,6.2363,6.2234,6.2234,185724.0
2008-08-29 11:20:00,9.68,9.69,9.64,9.64,420693.0,6.2234,6.2299,6.1977,6.1977,420693.0
2008-08-29 11:30:00,9.64,9.65,9.6,9.61,504510.0,6.1977,6.2042,6.172,6.1784,504510.0
2008-08-29 11:40:00,9.61,9.66,9.61,9.62,422200.5,6.1784,6.2106,6.1784,6.1849,422200.5
2008-08-29 11:50:00,9.61,9.64,9.61,9.62,490842.0,6.1784,6.1977,6.1784,6.1849,490842.0
2008-08-29 12:00:00,9.62,9.63,9.6,9.62,160599.0,6.1849,6.1913,6.172,6.1849,160599.0
2008-08-29 12:10:00,9.61,9.62,9.61,9.61,75978.0,6.1784,6.1849,6.1784,6.1784,75978.0
2008-08-29 12:20:00,9.62,9.62,9.6,9.6,167935.5,6.1849,6.1849,6.172,6.172,167935.5
2008-08-29 12:30:00,9.61,9.63,9.6,9.63,272053.5,6.1784,6.1913,6.172,6.1913,272053.5
2008-08-29 12:40:00,9.63,9.63,9.62,9.63,50652.0,6.1913,6.1913,6.1849,6.1913,50652.0
2008-08-29 12:50:00,9.63,9.69,9.62,9.69,338283.0,6.1913,6.2299,6.1849,6.2299,338283.0
2008-08-29 13:00:00,9.69,9.71,9.68,9.7,238285.5,6.2299,6.2427,6.2234,6.2363,238285.5
2008-08-29 13:10:00,9.71,9.73,9.69,9.7,271651.5,6.2427,6.2556,6.2299,6.2363,271651.5
2008-08-29 13:20:00,9.71,9.72,9.68,9.68,229944.0,6.2427,6.2492,6.2234,6.2234,229944.0
2008-08-29 13:30:00,9.68,9.69,9.66,9.66,183915.0,6.2234,6.2299,6.2106,6.2106,183915.0
2008-08-29 13:40:00,9.66,9.67,9.66,9.66,147333.0,6.2106,6.217,6.2106,6.2106,147333.0
2008-08-29 13:50:00,9.66,9.67,9.65,9.66,172960.5,6.2106,6.217,6.2042,6.2106,172960.5
2008-08-29 14:00:00,9.65,9.66,9.64,9.64,87535.5,6.2042,6.2106,6.1977,6.1977,87535.5
2008-08-29 14:10:00,9.64,9.65,9.62,9.64,389337.0,6.1977,6.2042,6.1849,6.1977,389337.0
2008-08-29 14:20:00,9.64,9.66,9.64,9.66,189543.0,6.1977,6.2106,6.1977,6.2106,189543.0
2008-08-29 14:30:00,9.66,9.67,9.65,9.66,230949.0,6.2106,6.217,6.2042,6.2106,230949.0
2008-08-29 14:40:00,9.67,9.69,9.66,9.69,233160.0,6.217,6.2299,6.2106,6.2299,233160.0
2008-08-29 14:50:00,9.68,9.73,9.68,9.73,437376.0,6.2234,6.2556,6.2234,6.2556,437376.0
2008-08-29 15:00:00,9.73,9.73,9.69,9.7,416070.0,6.2556,6.2556,6.2299,6.2363,416070.0
2008-08-29 15:10:00,9.7,9.75,9.69,9.73,825909.0,6.2363,6.2685,6.2299,6.2556,825909.0
2008-08-29 15:20:00,9.73,9.74,9.7,9.7,568629.0,6.2556,6.262,6.2363,6.2363,568629.0
2008-08-29 15:30:00,9.71,9.75,9.7,9.73,669933.0,6.2427,6.2685,6.2363,6.2556,669933.0
2008-08-29 15:40:00,9.73,9.75,9.72,9.73,596166.0,6.2556,6.2685,6.2492,6.2556,596166.0
2008-08-29 15:50:00,9.72,9.73,9.66,9.68,1484485.5,6.2492,6.2556,6.2106,6.2234,1484485.5
2008-09-02 09:30:00,9.41,9.41,9.28,9.38,1943268.0,6.0499,6.0499,5.9663,6.0306,1943268.0
2008-09-02 09:40:00,9.38,9.47,9.37,9.46,1125901.5,6.0306,6.0884,6.0241,6.082,1125901.5
2008-09-02 09:50:00,9.46,9.46,9.36,9.37,860079.0,6.082,6.082,6.0177,6.0241,860079.0
2008-09-02 10:00:00,9.37,9.38,9.3,9.35,1255747.5,6.0241,6.0306,5.9791,6.0113,1255747.5
2008-09-02 10:10:00,9.35,9.36,9.29,9.29,901384.5,6.0113,6.0177,5.9727,5.9727,901384.5
2008-09-02 10:20:00,9.29,9.3,9.22,9.23,813346.5,5.9727,5.9791,5.9277,5.9341,813346.5
2008-09-02 10:30:00,9.22,9.24,9.21,9.23,443506.5,5.9277,5.9406,5.9213,5.9341,443506.5
2008-09-02 10:40:00,9.23,9.24,9.18,9.2,662898.0,5.9341,5.9406,5.902,5.9148,662898.0
2008-09-02 10:50:00,9.21,9.22,9.2,9.21,226929.0,5.9213,5.9277,5.9148,5.9213,226929.0
2008-09-02 11:00:00,9.21,9.24,9.21,9.23,473556.0,5.9213,5.9406,5.9213,5.9341,473556.0
2008-09-02 11:10:00,9.23,9.31,9.23,9.3,747921.0,5.9341,5.9856,5.9341,5.9791,747921.0
2008-09-02 11:20:00,9.31,9.33,9.28,9.33,786211.5,5.9856,5.9984,5.9663,5.9984,786211.5
2008-09-02 11:30:00,9.32,9.39,9.32,9.36,1022286.0,5.992,6.037,5.992,6.0177,1022286.0
2008-09-02 11:40:00,9.36,9.39,9.31,9.32,508027.5,6.0177,6.037,5.9856,5.992,508027.5
2008-09-02 11:50:00,9.32,9.37,9.29,9.35,564810.0,5.992,6.0241,5.9727,6.0113,564810.0
2008-09-02 12:00:00,9.35,9.36,9.32,9.34,271551.0,6.0113,6.0177,5.992,6.0049,271551.0
2008-09-02 12:10:00,9.34,9.35,9.32,9.34,341901.0,6.0049,6.0113,5.992,6.0049,341901.0
2008-09-02 12:20:00,9.34,9.34,9.26,9.27,363810.0,6.0049,6.0049,5.9534,5.9599,363810.0
2008-09-02 12:30:00,9.26,9.29,9.26,9.29,187332.0,5.9534,5.9727,5.9534,5.9727,187332.0
2008-09-02 12:40:00,9.28,9.32,9.27,9.31,653149.5,5.9663,5.992,5.9599,5.9856,653149.5
2008-09-02 12:50:00,9.3,9.35,9.3,9.34,586015.5,5.9791,6.0113,5.9791,6.0049,586015.5
2008-09-02 13:00:00,9.33,9.34,9.32,9.34,398080.5,5.9984,6.0049,5.992,6.0049,398080.5
2008-09-02 13:10:00,9.33,9.38,9.33,9.37,411447.0,5.9984,6.0306,5.9984,6.0241,411447.0
2008-09-02 13:20:00,9.37,9.38,9.35,9.37,420190.5,6.0241,6.0306,6.0113,6.0241,420190.5
2008-09-02 13:30:00,9.38,9.4,9.37,9.37,466320.0,6.0306,6.0434,6.0241,6.0241,466320.0
2008-09-02 13:40:00,9.37,9.38,9.36,9.36,403407.0,6.0241,6.0306,6.0177,6.0177,403407.0
2008-09-02 13:50:00,9.36,9.36,9.32,9.34,968619.0,6.0177,6.0177,5.992,6.0049,968619.0
2008-09-02 14:00:00,9.34,9.34,9.26,9.26,780885.0,6.0049,6.0049,5.9534,5.9534,780885.0
2008-09-02 14:10:00,9.28,9.28,9.24,9.25,325720.5,5.9663,5.9663,5.9406,5.947,325720.5
2008-09-02 14:20:00,9.26,9.28,9.25,9.27,252657.0,5.9534,5.9663,5.947,5.9599,252657.0
2008-09-02 14:30:00,9.27,9.29,9.26,9.27,268134.0,5.9599,5.9727,5.9534,5.9599,268134.0
2008-09-02 14:40:00,9.28,9.28,9.26,9.27,178086.0,5.9663,5.9663,5.9534,5.9599,178086.0
2008-09-02 14:50:00,9.26,9.27,9.22,9.23,311148.0,5.9534,5.9599,5.9277,5.9341,311148.0
2008-09-02 15:00:00,9.23,9.24,9.2,9.24,322002.0,5.9341,5.9406,5.9148,5.9406,322002.0
2008-09-02 15:10:00,9.24,9.27,9.23,9.25,496671.0,5.9406,5.9599,5.9341,5.947,496671.0
2008-09-02 15:20:00,9.25,9.26,9.22,9.24,401698.5,5.947,5.9534,5.9277,5.9406,401698.5
2008-09-02 15:30:00,9.24,9.27,9.23,9.26,741187.5,5.9406,5.9599,5.9341,5.9534,741187.5
2008-09-02 15:40:00,9.27,9.3,9.26,9.29,964398.0,5.9599,5.9791,5.9534,5.9727,964398.0
2008-09-02 15:50:00,9.3,9.31,9.27,9.31,1628301.0,5.9791,5.9856,5.9599,5.9856,1628301.0
2008-09-03 09:30:00,9.33,9.33,9.21,9.21,887515.5,5.9984,5.9984,5.9213,5.9213,887515.5
2008-09-03 09:40:00,9.21,9.22,9.18,9.21,962488.5,5.9213,5.9277,5.902,5.9213,962488.5
2008-09-03 09:50:00,9.21,9.24,9.18,9.2,843295.5,5.9213,5.9406,5.902,5.9148,843295.5
2008-09-03 10:00:00,9.2,9.23,9.19,9.21,634959.0,5.9148,5.9341,5.9084,5.9213,634959.0
2008-09-03 10:10:00,9.21,9.22,9.19,9.2,427728.0,5.9213,5.9277,5.9084,5.9148,427728.0
2008-09-03 10:20:00,9.2,9.21,9.18,9.21,542901.0,5.9148,5.9213,5.902,5.9213,542901.0
2008-09-03 10:30:00,9.21,9.25,9.2,9.23,597171.0,5.9213,5.947,5.9148,5.9341,597171.0
2008-09-03 10:40:00,9.23,9.25,9.22,9.23,724303.5,5.9341,5.947,5.9277,5.9341,724303.5
2008-09-03 10:50:00,9.22,9.24,9.21,9.22,1330318.5,5.9277,5.9406,5.9213,5.9277,1330318.5
2008-09-03 11:00:00,9.23,9.25,9.22,9.24,310746.0,5.9341,5.947,5.9277,5.9406,310746.0
2008-09-03 11:10:00,9.23,9.24,9.19,9.19,1043190.0,5.9341,5.9406,5.9084,5.9084,1043190.0
2008-09-03 11:20:00,9.19,9.19,9.15,9.15,553855.5,5.9084,5.9084,5.8827,5.8827,553855.5
2008-09-03 11:30:00,9.15,9.19,9.14,9.18,1500565.5,5.8827,5.9084,5.8763,5.902,1500565.5
2008-09-03 11:40:00,9.18,9.18,9.17,9.17,95274.0,5.902,5.902,5.8956,5.8956,95274.0
2008-09-03 11:50:00,9.17,9.18,9.13,9.13,231954.0,5.8956,5.902,5.8698,5.8698,231954.0
2008-09-03 12:00:00,9.13,9.14,9.11,9.12,268737.0,5.8698,5.8763,5.857,5.8634,268737.0
2008-09-03 12:10:00,9.12,9.13,9.1,9.12,149544.0,5.8634,5.8698,5.8506,5.8634,149544.0
2008-09-03 12:20:00,9.12,9.13,9.11,9.11,247330.5,5.8634,5.8698,5.857,5.857,247330.5
2008-09-03 12:30:00,9.11,9.12,9.07,9.08,503706.0,5.857,5.8634,5.8313,5.8377,503706.0
2008-09-03 12:40:00,9.08,9.1,9.03,9.03,463305.0,5.8377,5.8506,5.8056,5.8056,463305.0
2008-09-03 12:50:00,9.04,9.05,9.01,9.03,560086.5,5.812,5.8184,5.7927,5.8056,560086.5
2008-09-03 13:00:00,9.03,9.05,9.0,9.04,569734.5,5.8056,5.8184,5.7863,5.812,569734.5
2008-09-03 13:10:00,9.05,9.06,9.03,9.06,229140.0,5.8184,5.8248,5.8056,5.8248,229140.0
2008-09-03 13:20:00,9.06,9.06,9.02,9.03,353860.5,5.8248,5.8248,5.7991,5.8056,353860.5
2008-09-03 13:30:00,9.02,9.03,9.01,9.01,140800.5,5.7991,5.8056,5.7927,5.7927,140800.5
2008-09-03 13:40:00,9.01,9.05,9.0,9.04,385216.5,5.7927,5.8184,5.7863,5.812,385216.5
2008-09-03 13:50:00,9.04,9.06,9.04,9.05,183111.0,5.812,5.8248,5.812,5.8184,183111.0
2008-09-03 14:00:00,9.05,9.07,9.02,9.05,310947.0,5.8184,5.8313,5.7991,5.8184,310947.0
2008-09-03 14:10:00,9.04,9.04,9.01,9.02,191352.0,5.812,5.812,5.7927,5.7991,191352.0
2008-09-03 14:20:00,9.02,9.03,9.0,9.02,214768.5,5.7991,5.8056,5.7863,5.7991,214768.5
2008-09-03 14:30:00,9.01,9.04,9.0,9.03,215070.0,5.7927,5.812,5.7863,5.8056,215070.0
2008-09-03 14:40:00,9.04,9.05,9.01,9.02,432853.5,5.812,5.8184,5.7927,5.7991,432853.5
2008-09-03 14:50:00,9.01,9.02,9.0,9.01,230446.5,5.7927,5.7991,5.7863,5.7927,230446.5
2008-09-03 15:00:00,9.01,9.03,9.0,9.0,417075.0,5.7927,5.8056,5.7863,5.7863,417075.0
2008-09-03 15:10:00,9.01,9.01,9.0,9.01,307228.5,5.7927,5.7927,5.7863,5.7927,307228.5
2008-09-03 15:20:00,9.01,9.03,9.0,9.01,565312.5,5.7927,5.8056,5.7863,5.7927,565312.5
2008-09-03 15:30:00,9.02,9.02,9.0,9.02,366021.0,5.7991,5.7991,5.7863,5.7991,366021.0
2008-09-03 15:40:00,9.02,9.02,9.0,9.01,604809.0,5.7991,5.7991,5.7863,5.7927,604809.0
2008-09-03 15:50:00,9.0,9.05,9.0,9.03,790332.0,5.7863,5.8184,5.7863,5.8056,790332.0
2008-09-04 09:30:00,8.92,8.92,8.82,8.86,1448305.5,5.7348,5.7348,5.6705,5.6963,1448305.5
2008-09-04 09:40:00,8.86,8.87,8.8,8.86,1613829.0,5.6963,5.7027,5.6577,5.6963,1613829.0
2008-09-04 09:50:00,8.86,8.86,8.81,8.82,901183.5,5.6963,5.6963,5.6641,5.6705,901183.5
2008-09-04 10:00:00,8.83,8.86,8.79,8.81,1345695.0,5.677,5.6963,5.6513,5.6641,1345695.0
2008-09-04 10:10:00,8.81,8.84,8.8,8.83,769528.5,5.6641,5.6834,5.6577,5.677,769528.5
2008-09-04 10:20:00,8.83,8.84,8.82,8.84,337780.5,5.677,5.6834,5.6705,5.6834,337780.5
2008-09-04 10:30:00,8.84,8.85,8.76,8.77,693651.0,5.6834,5.6898,5.632,5.6384,693651.0
2008-09-04 10:40:00,8.77,8.79,8.76,8.78,543604.5,5.6384,5.6513,5.632,5.6448,543604.5
2008-09-04 10:50:00,8.77,8.82,8.77,8.78,370342.5,5.6384,5.6705,5.6384,5.6448,370342.5
2008-09-04 11:00:00,8.78,8.79,8.77,8.78,225321.0,5.6448,5.6513,5.6384,5.6448,225321.0
2008-09-04 11:10:00,8.79,8.79,8.76,8.78,281701.5,5.6513,5.6513,5.632,5.6448,281701.5
2008-09-04 11:20:00,8.78,8.78,8.76,8.76,425014.5,5.6448,5.6448,5.632,5.632,425014.5
2008-09-04 11:30:00,8.77,8.81,8.76,8.8,270345.0,5.6384,5.6641,5.632,5.6577,270345.0
2008-09-04 11:40:00,8.8,8.84,8.78,8.81,650938.5,5.6577,5.6834,5.6448,5.6641,650938.5
2008-09-04 11:50:00,8.81,8.85,8.78,8.78,449235.0,5.6641,5.6898,5.6448,5.6448,449235.0
2008-09-04 12:00:00,8.79,8.82,8.78,8.82,422602.5,5.6513,5.6705,5.6448,5.6705,422602.5
2008-09-04 12:10:00,8.81,8.82,8.79,8.8,368634.0,5.6641,5.6705,5.6513,5.6577,368634.0
2008-09-04 12:20:00,8.8,8.8,8.77,8.79,185724.0,5.6577,5.6577,5.6384,5.6513,185724.0
2008-09-04 12:30:00,8.8,8.81,8.79,8.79,135072.0,5.6577,5.6641,5.6513,5.6513,135072.0
2008-09-04 12:40:00,8.79,8.8,8.73,8.74,554458.5,5.6513,5.6577,5.6127,5.6191,554458.5
2008-09-04 12:50:00,8.74,8.75,8.71,8.73,337981.5,5.6191,5.6255,5.5998,5.6127,337981.5
2008-09-04 13:00:00,8.73,8.74,8.72,8.73,351850.5,5.6127,5.6191,5.6062,5.6127,351850.5
2008-09-04 13:10:00,8.72,8.74,8.71,8.71,563302.5,5.6062,5.6191,5.5998,5.5998,563302.5
2008-09-04 13:20:00,8.71,8.72,8.66,8.68,933243.0,5.5998,5.6062,5.5677,5.5805,933243.0
2008-09-04 13:30:00,8.67,8.7,8.65,8.69,733348.5,5.5741,5.5934,5.5612,5.587,733348.5
2008-09-04 13:40:00,8.69,8.7,8.68,8.69,290244.0,5.587,5.5934,5.5805,5.587,290244.0
2008-09-04 13:50:00,8.7,8.7,8.66,8.68,374563.5,5.5934,5.5934,5.5677,5.5805,374563.5
2008-09-04 14:00:00,8.69,8.69,8.64,8.64,296475.0,5.587,5.587,5.5548,5.5548,296475.0
2008-09-04 14:10:00,8.65,8.65,8.59,8.61,555564.0,5.5612,5.5612,5.5227,5.5355,555564.0
2008-09-04 14:20:00,8.61,8.67,8.59,8.64,680284.5,5.5355,5.5741,5.5227,5.5548,680284.5
2008-09-04 14:30:00,8.64,8.65,8.58,8.62,763599.0,5.5548,5.5612,5.5162,5.542,763599.0
2008-09-04 14:40:00,8.61,8.63,8.59,8.61,518479.5,5.5355,5.5484,5.5227,5.5355,518479.5
2008-09-04 14:50:00,8.6,8.61,8.58,8.6,451747.5,5.5291,5.5355,5.5162,5.5291,451747.5
2008-09-04 15:00:00,8.6,8.66,8.6,8.64,590839.5,5.5291,5.5677,5.5291,5.5548,590839.5
2008-09-04 15:10:00,8.65,8.71,8.64,8.66,753549.0,5.5612,5.5998,5.5548,5.5677,753549.0
2008-09-04 15:20:00,8.66,8.7,8.65,8.68,823195.5,5.5677,5.5934,5.5612,5.5805,823195.5
2008-09-04 15:30:00,8.68,8.69,8.62,8.63,1080475.5,5.5805,5.587,5.542,5.5484,1080475.5
2008-09-04 15:40:00,8.63,8.64,8.6,8.64,1199869.5,5.5484,5.5548,5.5291,5.5548,1199869.5
2008-09-04 15:50:00,8.64,8.65,8.61,8.62,1598151.0,5.5548,5.5612,5.5355,5.542,1598151.0
2008-09-05 09:30:00,8.66,8.73,8.61,8.71,1298158.5,5.5677,5.6127,5.5355,5.5998,1298158.5
2008-09-05 09:40:00,8.72,8.91,8.71,8.78,1455843.0,5.6062,5.7284,5.5998,5.6448,1455843.0
2008-09-05 09:50:00,8.78,8.82,8.73,8.82,1358961.0,5.6448,5.6705,5.6127,5.6705,1358961.0
2008-09-05 10:00:00,8.81,8.89,8.79,8.82,990126.0,5.6641,5.7155,5.6513,5.6705,990126.0
2008-09-05 10:10:00,8.81,8.81,8.75,8.76,558679.5,5.6641,5.6641,5.6255,5.632,558679.5
2008-09-05 10:20:00,8.76,8.78,8.75,8.77,300495.0,5.632,5.6448,5.6255,5.6384,300495.0
2008-09-05 10:30:00,8.76,8.79,8.76,8.79,508630.5,5.632,5.6513,5.632,5.6513,508630.5
2008-09-05 10:40:00,8.78,8.79,8.75,8.77,481998.0,5.6448,5.6513,5.6255,5.6384,481998.0
2008-09-05 10:50:00,8.77,8.77,8.75,8.77,384111.0,5.6384,5.6384,5.6255,5.6384,384111.0
2008-09-05 11:00:00,8.77,8.77,8.73,8.75,778272.0,5.6384,5.6384,5.6127,5.6255,778272.0
2008-09-05 11:10:00,8.76,8.77,8.75,8.76,863998.5,5.632,5.6384,5.6255,5.632,863998.5
2008-09-05 11:20:00,8.76,8.82,8.75,8.8,857968.5,5.632,5.6705,5.6255,5.6577,857968.5
2008-09-05 11:30:00,8.8,8.82,8.75,8.76,1046305.5,5.6577,5.6705,5.6255,5.632,1046305.5
2008-09-05 11:40:00,8.77,8.78,8.75,8.78,926811.0,5.6384,5.6448,5.6255,5.6448,926811.0
2008-09-05 11:50:00,8.78,8.84,8.76,8.81,868119.0,5.6448,5.6834,5.632,5.6641,868119.0
2008-09-05 12:00:00,8.8,8.85,8.79,8.82,533353.5,5.6577,5.6898,5.6513,5.6705,533353.5
2008-09-05 12:10:00,8.82,8.85,8.82,8.84,393658.5,5.6705,5.6898,5.6705,5.6834,393658.5
2008-09-05 12:20:00,8.84,8.92,8.84,8.92,461094.0,5.6834,5.7348,5.6834,5.7348,461094.0
2008-09-05 12:30:00,8.92,8.96,8.88,8.95,735559.5,5.7348,5.7605,5.7091,5.7541,735559.5
2008-09-05 12:40:00,8.94,8.97,8.89,8.91,935353.5,5.7477,5.767,5.7155,5.7284,935353.5
2008-09-05 12:50:00,8.92,8.94,8.88,8.91,488731.5,5.7348,5.7477,5.7091,5.7284,488731.5
2008-09-05 13:00:00,8.91,8.99,8.9,8.95,925404.0,5.7284,5.7798,5.722,5.7541,925404.0
2008-09-05 13:10:00,8.94,8.98,8.91,8.91,235471.5,5.7477,5.7734,5.7284,5.7284,235471.5
2008-09-05 13:20:00,8.92,8.95,8.91,8.92,266124.0,5.7348,5.7541,5.7284,5.7348,266124.0
2008-09-05 13:30:00,8.92,8.96,8.91,8.92,449637.0,5.7348,5.7605,5.7284,5.7348,449637.0
2008-09-05 13:40:00,8.92,8.97,8.92,8.96,379186.5,5.7348,5.767,5.7348,5.7605,379186.5
2008-09-05 13:50:00,8.96,9.0,8.95,9.0,451948.5,5.7605,5.7863,5.7541,5.7863,451948.5
2008-09-05 14:00:00,9.0,9.0,8.97,8.98,491947.5,5.7863,5.7863,5.767,5.7734,491947.5
2008-09-05 14:10:00,8.98,9.01,8.97,9.01,516067.5,5.7734,5.7927,5.767,5.7927,516067.5
2008-09-05 14:20:00,9.01,9.04,9.0,9.01,625914.0,5.7927,5.812,5.7863,5.7927,625914.0
2008-09-05 14:30:00,9.02,9.02,9.0,9.02,406321.5,5.7991,5.7991,5.7863,5.7991,406321.5
2008-09-05 14:40:00,9.02,9.02,8.99,9.0,381397.5,5.7991,5.7991,5.7798,5.7863,381397.5
2008-09-05 14:50:00,9.0,9.02,8.96,9.01,798070.5,5.7863,5.7991,5.7605,5.7927,798070.5
2008-09-05 15:00:00,9.01,9.03,8.99,9.0,414864.0,5.7927,5.8056,5.7798,5.7863,414864.0
2008-09-05 15:10:00,8.99,9.0,8.96,8.98,321901.5,5.7798,5.7863,5.7605,5.7734,321901.5
2008-09-05 15:20:00,8.98,8.99,8.93,8.95,520992.0,5.7734,5.7798,5.7413,5.7541,520992.0
2008-09-05 15:30:00,8.95,8.98,8.94,8.97,327529.5,5.7541,5.7734,5.7477,5.767,327529.5
2008-09-05 15:40:00,8.97,8.99,8.94,8.99,469536.0,5.767,5.7798,5.7477,5.7798,469536.0
2008-09-05 15:50:00,8.99,9.04,8.95,8.97,1264290.0,5.7798,5.812,5.7541,5.767,1264290.0
2008-09-08 09:30:00,9.4,9.46,9.22,9.3,1805482.5,6.0434,6.082,5.9277,5.9791,1805482.5
2008-09-08 09:40:00,9.3,9.31,9.23,9.26,1238160.0,5.9791,5.9856,5.9341,5.9534,1238160.0
2008-09-08 09:50:00,9.26,9.26,9.15,9.15,1518856.5,5.9534,5.9534,5.8827,5.8827,1518856.5
2008-09-08 10:00:00,9.15,9.28,9.14,9.28,1125399.0,5.8827,5.9663,5.8763,5.9663,1125399.0
2008-09-08 10:10:00,9.28,9.29,9.15,9.19,670837.5,5.9663,5.9727,5.8827,5.9084,670837.5
2008-09-08 10:20:00,9.2,9.28,9.2,9.22,493957.5,5.9148,5.9663,5.9148,5.9277,493957.5
2008-09-08 10:30:00,9.22,9.31,9.21,9.31,526519.5,5.9277,5.9856,5.9213,5.9856,526519.5
2008-09-08 10:40:00,9.3,9.34,9.28,9.32,610939.5,5.9791,6.0049,5.9663,5.992,610939.5
2008-09-08 10:50:00,9.32,9.32,9.16,9.16,407125.5,5.992,5.992,5.8891,5.8891,407125.5
2008-09-08 11:00:00,9.16,9.27,9.1,9.2,906309.0,5.8891,5.9599,5.8506,5.9148,906309.0
2008-09-08 11:10:00,9.2,9.3,9.2,9.25,794955.0,5.9148,5.9791,5.9148,5.947,794955.0
2008-09-08 11:20:00,9.25,9.28,9.21,9.23,659380.5,5.947,5.9663,5.9213,5.9341,659380.5
2008-09-08 11:30:00,9.23,9.27,9.22,9.24,505414.5,5.9341,5.9599,5.9277,5.9406,505414.5
2008-09-08 11:40:00,9.24,9.25,9.15,9.17,587925.0,5.9406,5.947,5.8827,5.8956,587925.0
2008-09-08 11:50:00,9.16,9.18,9.11,9.15,452350.5,5.8891,5.902,5.857,5.8827,452350.5
2008-09-08 12:00:00,9.14,9.19,9.1,9.1,436371.0,5.8763,5.9084,5.8506,5.8506,436371.0
2008-09-08 12:10:00,9.1,9.15,9.09,9.15,468330.0,5.8506,5.8827,5.8441,5.8827,468330.0
2008-09-08 12:20:00,9.14,9.18,9.14,9.17,297982.5,5.8763,5.902,5.8763,5.8956,297982.5
2008-09-08 12:30:00,9.17,9.21,9.16,9.19,480691.5,5.8956,5.9213,5.8891,5.9084,480691.5
2008-09-08 12:40:00,9.19,9.22,9.19,9.19,301399.5,5.9084,5.9277,5.9084,5.9084,301399.5
2008-09-08 12:50:00,9.18,9.2,9.17,9.18,193261.5,5.902,5.9148,5.8956,5.902,193261.5
2008-09-08 13:00:00,9.18,9.2,9.15,9.15,526821.0,5.902,5.9148,5.8827,5.8827,526821.0
2008-09-08 13:10:00,9.16,9.21,9.15,9.2,598779.0,5.8891,5.9213,5.8827,5.9148,598779.0
2008-09-08 13:20:00,9.19,9.21,9.17,9.19,445617.0,5.9084,5.9213,5.8956,5.9084,445617.0
2008-09-08 13:30:00,9.19,9.2,9.14,9.14,450139.5,5.9084,5.9148,5.8763,5.8763,450139.5
2008-09-08 13:40:00,9.14,9.15,9.11,9.14,431848.5,5.8763,5.8827,5.857,5.8763,431848.5
2008-09-08 13:50:00,9.14,9.15,9.11,9.12,560187.0,5.8763,5.8827,5.857,5.8634,560187.0
2008-09-08 14:00:00,9.11,9.18,9.11,9.15,575061.0,5.857,5.902,5.857,5.8827,575061.0
2008-09-08 14:10:00,9.16,9.21,9.15,9.19,610738.5,5.8891,5.9213,5.8827,5.9084,610738.5
2008-09-08 14:20:00,9.19,9.2,9.17,9.19,381498.0,5.9084,5.9148,5.8956,5.9084,381498.0
2008-09-08 14:30:00,9.2,9.29,9.19,9.27,2164368.0,5.9148,5.9727,5.9084,5.9599,2164368.0
2008-09-08 14:40:00,9.26,9.29,9.23,9.26,864300.0,5.9534,5.9727,5.9341,5.9534,864300.0
2008-09-08 14:50:00,9.26,9.26,9.23,9.26,629431.5,5.9534,5.9534,5.9341,5.9534,629431.5
2008-09-08 15:00:00,9.26,9.26,9.18,9.18,626718.0,5.9534,5.9534,5.902,5.902,626718.0
2008-09-08 15:10:00,9.18,9.24,9.17,9.22,370744.5,5.902,5.9406,5.8956,5.9277,370744.5
2008-09-08 15:20:00,9.22,9.27,9.21,9.24,1085199.0,5.9277,5.9599,5.9213,5.9406,1085199.0
2008-09-08 15:30:00,9.25,9.29,9.24,9.25,1845582.0,5.947,5.9727,5.9406,5.947,1845582.0
2008-09-08 15:40:00,9.26,9.32,9.25,9.3,1269013.5,5.9534,5.992,5.947,5.9791,1269013.5
2008-09-08 15:50:00,9.3,9.31,9.28,9.31,1484385.0,5.9791,5.9856,5.9663,5.9856,1484385.0
2008-09-09 09:30:00,9.19,9.19,8.91,8.96,2380644.0,5.9084,5.9084,5.7284,5.7605,2380644.0
2008-09-09 09:40:00,8.97,9.05,8.96,9.02,2579935.5,5.767,5.8184,5.7605,5.7991,2579935.5
2008-09-09 09:50:00,9.02,9.08,9.01,9.07,1538554.5,5.7991,5.8377,5.7927,5.8313,1538554.5
2008-09-09 10:00:00,9.06,9.11,9.06,9.07,1873822.5,5.8248,5.857,5.8248,5.8313,1873822.5
2008-09-09 10:10:00,9.06,9.17,9.04,9.13,2218035.0,5.8248,5.8956,5.812,5.8698,2218035.0
2008-09-09 10:20:00,9.13,9.15,9.1,9.12,1794126.0,5.8698,5.8827,5.8506,5.8634,1794126.0
2008-09-09 10:30:00,9.12,9.15,9.12,9.14,1488204.0,5.8634,5.8827,5.8634,5.8763,1488204.0
2008-09-09 10:40:00,9.15,9.18,9.1,9.11,751137.0,5.8827,5.902,5.8506,5.857,751137.0
2008-09-09 10:50:00,9.11,9.13,9.1,9.11,1008417.0,5.857,5.8698,5.8506,5.857,1008417.0
2008-09-09 11:00:00,9.11,9.12,9.09,9.1,504108.0,5.857,5.8634,5.8441,5.8506,504108.0
2008-09-09 11:10:00,9.1,9.12,9.08,9.12,1027311.0,5.8506,5.8634,5.8377,5.8634,1027311.0
2008-09-09 11:20:00,9.12,9.14,9.1,9.12,595864.5,5.8634,5.8763,5.8506,5.8634,595864.5
2008-09-09 11:30:00,9.12,9.14,9.1,9.14,1128715.5,5.8634,5.8763,5.8506,5.8763,1128715.5
2008-09-09 11:40:00,9.13,9.14,9.1,9.1,280495.5,5.8698,5.8763,5.8506,5.8506,280495.5
2008-09-09 11:50:00,9.11,9.12,9.1,9.11,220497.0,5.857,5.8634,5.8506,5.857,220497.0
2008-09-09 12:00:00,9.12,9.12,9.06,9.07,1259365.5,5.8634,5.8634,5.8248,5.8313,1259365.5
2008-09-09 12:10:00,9.07,9.08,9.05,9.06,292756.5,5.8313,5.8377,5.8184,5.8248,292756.5
2008-09-09 12:20:00,9.06,9.07,9.05,9.05,285219.0,5.8248,5.8313,5.8184,5.8184,285219.0
2008-09-09 12:30:00,9.05,9.09,9.05,9.09,504309.0,5.8184,5.8441,5.8184,5.8441,504309.0
2008-09-09 12:40:00,9.09,9.1,9.05,9.08,310143.0,5.8441,5.8506,5.8184,5.8377,310143.0
2008-09-09 12:50:00,9.08,9.09,9.06,9.07,306324.0,5.8377,5.8441,5.8248,5.8313,306324.0
2008-09-09 13:00:00,9.07,9.08,9.05,9.06,178086.0,5.8313,5.8377,5.8184,5.8248,178086.0
2008-09-09 13:10:00,9.06,9.07,9.05,9.05,182005.5,5.8248,5.8313,5.8184,5.8184,182005.5
2008-09-09 13:20:00,9.06,9.07,9.01,9.03,395065.5,5.8248,5.8313,5.7927,5.8056,395065.5
2008-09-09 13:30:00,9.03,9.04,9.0,9.01,323710.5,5.8056,5.812,5.7863,5.7927,323710.5
2008-09-09 13:40:00,9.02,9.02,8.96,8.96,375166.5,5.7991,5.7991,5.7605,5.7605,375166.5
2008-09-09 13:50:00,8.96,8.99,8.94,8.95,576267.0,5.7605,5.7798,5.7477,5.7541,576267.0
2008-09-09 14:00:00,8.95,8.97,8.95,8.96,335770.5,5.7541,5.767,5.7541,5.7605,335770.5
2008-09-09 14:10:00,8.96,8.96,8.89,8.89,325519.5,5.7605,5.7605,5.7155,5.7155,325519.5
2008-09-09 14:20:00,8.89,8.96,8.89,8.94,380694.0,5.7155,5.7605,5.7155,5.7477,380694.0
2008-09-09 14:30:00,8.95,8.95,8.89,8.89,243109.5,5.7541,5.7541,5.7155,5.7155,243109.5
2008-09-09 14:40:00,8.9,8.9,8.82,8.86,930429.0,5.722,5.722,5.6705,5.6963,930429.0
2008-09-09 14:50:00,8.86,8.89,8.82,8.82,828220.5,5.6963,5.7155,5.6705,5.6705,828220.5
2008-09-09 15:00:00,8.83,8.86,8.81,8.85,821487.0,5.677,5.6963,5.6641,5.6898,821487.0
2008-09-09 15:10:00,8.85,8.86,8.8,8.81,840582.0,5.6898,5.6963,5.6577,5.6641,840582.0
2008-09-09 15:20:00,8.81,8.85,8.8,8.85,526218.0,5.6641,5.6898,5.6577,5.6898,526218.0
2008-09-09 15:30:00,8.84,8.86,8.79,8.8,1102987.5,5.6834,5.6963,5.6513,5.6577,1102987.5
2008-09-09 15:40:00,8.8,8.8,8.75,8.78,1391925.0,5.6577,5.6577,5.6255,5.6448,1391925.0
2008-09-09 15:50:00,8.78,8.79,8.75,8.77,1332730.5,5.6448,5.6513,5.6255,5.6384,1332730.5
2008-09-10 09:30:00,9.01,9.01,8.81,8.85,594859.5,5.7927,5.7927,5.6641,5.6898,594859.5
2008-09-10 09:40:00,8.85,8.92,8.82,8.88,712243.5,5.6898,5.7348,5.6705,5.7091,712243.5
2008-09-10 09:50:00,8.87,8.92,8.84,8.88,1098063.0,5.7027,5.7348,5.6834,5.7091,1098063.0
2008-09-10 10:00:00,8.88,8.95,8.87,8.9,590940.0,5.7091,5.7541,5.7027,5.722,590940.0
2008-09-10 10:10:00,8.9,8.9,8.83,8.85,579985.5,5.722,5.722,5.677,5.6898,579985.5
2008-09-10 10:20:00,8.85,8.9,8.84,8.9,348031.5,5.6898,5.722,5.6834,5.722,348031.5
2008-09-10 10:30:00,8.9,8.96,8.88,8.94,444310.5,5.722,5.7605,5.7091,5.7477,444310.5
2008-09-10 10:40:00,8.94,8.94,8.89,8.91,505615.5,5.7477,5.7477,5.7155,5.7284,505615.5
2008-09-10 10:50:00,8.91,8.96,8.91,8.94,360996.0,5.7284,5.7605,5.7284,5.7477,360996.0
2008-09-10 11:00:00,8.94,8.96,8.92,8.96,456672.0,5.7477,5.7605,5.7348,5.7605,456672.0
2008-09-10 11:10:00,8.96,8.98,8.94,8.96,759177.0,5.7605,5.7734,5.7477,5.7605,759177.0
2008-09-10 11:20:00,8.96,9.02,8.95,8.96,595563.0,5.7605,5.7991,5.7541,5.7605,595563.0
2008-09-10 11:30:00,8.95,9.04,8.95,9.0,907113.0,5.7541,5.812,5.7541,5.7863,907113.0
2008-09-10 11:40:00,9.0,9.11,9.0,9.02,910228.5,5.7863,5.857,5.7863,5.7991,910228.5
2008-09-10 11:50:00,9.02,9.04,9.0,9.0,417477.0,5.7991,5.812,5.7863,5.7863,417477.0
2008-09-10 12:00:00,9.0,9.04,8.99,9.04,234466.5,5.7863,5.812,5.7798,5.812,234466.5
2008-09-10 12:10:00,9.03,9.04,9.01,9.03,173161.5,5.8056,5.812,5.7927,5.8056,173161.5
2008-09-10 12:20:00,9.02,9.05,8.98,8.98,345117.0,5.7991,5.8184,5.7734,5.7734,345117.0
2008-09-10 12:30:00,8.99,9.0,8.98,9.0,285520.5,5.7798,5.7863,5.7734,5.7863,285520.5
2008-09-10 12:40:00,9.0,9.0,8.96,8.97,118288.5,5.7863,5.7863,5.7605,5.767,118288.5
2008-09-10 12:50:00,8.97,9.0,8.95,8.98,272857.5,5.767,5.7863,5.7541,5.7734,272857.5
2008-09-10 13:00:00,8.98,9.0,8.95,8.95,195271.5,5.7734,5.7863,5.7541,5.7541,195271.5
2008-09-10 13:10:00,8.95,8.99,8.95,8.97,88038.0,5.7541,5.7798,5.7541,5.767,88038.0
2008-09-10 13:20:00,8.97,8.99,8.97,8.98,97987.5,5.767,5.7798,5.767,5.7734,97987.5
2008-09-10 13:30:00,8.98,9.01,8.97,9.0,192859.5,5.7734,5.7927,5.767,5.7863,192859.5
2008-09-10 13:40:00,9.0,9.01,8.98,8.98,208135.5,5.7863,5.7927,5.7734,5.7734,208135.5
2008-09-10 13:50:00,8.99,9.0,8.95,8.95,382804.5,5.7798,5.7863,5.7541,5.7541,382804.5
2008-09-10 14:00:00,8.96,8.96,8.91,8.95,431245.5,5.7605,5.7605,5.7284,5.7541,431245.5
2008-09-10 14:10:00,8.95,9.0,8.95,8.98,491244.0,5.7541,5.7863,5.7541,5.7734,491244.0
2008-09-10 14:20:00,8.98,9.0,8.98,9.0,274767.0,5.7734,5.7863,5.7734,5.7863,274767.0
2008-09-10 14:30:00,8.99,9.02,8.97,8.98,433456.5,5.7798,5.7991,5.767,5.7734,433456.5
2008-09-10 14:40:00,8.98,9.0,8.97,9.0,331851.0,5.7734,5.7863,5.767,5.7863,331851.0
2008-09-10 14:50:00,9.0,9.0,8.92,8.93,563302.5,5.7863,5.7863,5.7348,5.7413,563302.5
2008-09-10 15:00:00,8.93,8.99,8.93,8.97,544207.5,5.7413,5.7798,5.7413,5.767,544207.5
2008-09-10 15:10:00,8.96,9.0,8.94,8.98,368634.0,5.7605,5.7863,5.7477,5.7734,368634.0
2008-09-10 15:20:00,8.98,8.98,8.95,8.96,409939.5,5.7734,5.7734,5.7541,5.7605,409939.5
2008-09-10 15:30:00,8.96,8.96,8.91,8.92,666918.0,5.7605,5.7605,5.7284,5.7348,666918.0
2008-09-10 15:40:00,8.92,8.96,8.91,8.96,659883.0,5.7348,5.7605,5.7284,5.7605,659883.0
2008-09-10 15:50:00,8.96,8.97,8.92,8.93,389236.5,5.7605,5.767,5.7348,5.7413,389236.5
2008-09-11 09:30:00,8.71,8.72,8.5,8.51,936961.5,5.5998,5.6062,5.4648,5.4712,936961.5
2008-09-11 09:40:00,8.51,8.54,8.48,8.53,834451.5,5.4712,5.4905,5.4519,5.4841,834451.5
2008-09-11 09:50:00,8.53,8.56,8.51,8.51,290847.0,5.4841,5.5034,5.4712,5.4712,290847.0
2008-09-11 10:00:00,8.52,8.59,8.52,8.59,688827.0,5.4777,5.5227,5.4777,5.5227,688827.0
2008-09-11 10:10:00,8.58,8.59,8.52,8.55,668325.0,5.5162,5.5227,5.4777,5.497,668325.0
2008-09-11 10:20:00,8.55,8.67,8.54,8.64,724605.0,5.497,5.5741,5.4905,5.5548,724605.0
2008-09-11 10:30:00,8.64,8.64,8.57,8.62,529534.5,5.5548,5.5548,5.5098,5.542,529534.5
2008-09-11 10:40:00,8.62,8.67,8.61,8.67,387930.0,5.542,5.5741,5.5355,5.5741,387930.0
2008-09-11 10:50:00,8.67,8.71,8.64,8.66,599181.0,5.5741,5.5998,5.5548,5.5677,599181.0
2008-09-11 11:00:00,8.66,8.74,8.66,8.66,517776.0,5.5677,5.6191,5.5677,5.5677,517776.0
2008-09-11 11:10:00,8.66,8.66,8.62,8.64,382503.0,5.5677,5.5677,5.542,5.5548,382503.0
2008-09-11 11:20:00,8.65,8.68,8.63,8.67,337378.5,5.5612,5.5805,5.5484,5.5741,337378.5
2008-09-11 11:30:00,8.68,8.76,8.67,8.73,373357.5,5.5805,5.632,5.5741,5.6127,373357.5
2008-09-11 11:40:00,8.73,8.76,8.71,8.73,246727.5,5.6127,5.632,5.5998,5.6127,246727.5
2008-09-11 11:50:00,8.73,8.77,8.73,8.77,450642.0,5.6127,5.6384,5.6127,5.6384,450642.0
2008-09-11 12:00:00,8.77,8.79,8.75,8.76,969222.0,5.6384,5.6513,5.6255,5.632,969222.0
2008-09-11 12:10:00,8.76,8.78,8.75,8.77,250546.5,5.632,5.6448,5.6255,5.6384,250546.5
2008-09-11 12:20:00,8.78,8.79,8.76,8.78,203914.5,5.6448,5.6513,5.632,5.6448,203914.5
2008-09-11 12:30:00,8.77,8.79,8.75,8.75,616869.0,5.6384,5.6513,5.6255,5.6255,616869.0
2008-09-11 12:40:00,8.74,8.77,8.72,8.76,721288.5,5.6191,5.6384,5.6062,5.632,721288.5
2008-09-11 12:50:00,8.76,8.79,8.76,8.77,208135.5,5.632,5.6513,5.632,5.6384,208135.5
2008-09-11 13:00:00,8.76,8.77,8.72,8.73,436572.0,5.632,5.6384,5.6062,5.6127,436572.0
2008-09-11 13:10:00,8.73,8.76,8.72,8.75,376171.5,5.6127,5.632,5.6062,5.6255,376171.5
2008-09-11 13:20:00,8.75,8.76,8.67,8.71,517072.5,5.6255,5.632,5.5741,5.5998,517072.5
2008-09-11 13:30:00,8.7,8.76,8.7,8.76,420693.0,5.5934,5.632,5.5934,5.632,420693.0
2008-09-11 13:40:00,8.75,8.77,8.74,8.75,299088.0,5.6255,5.6384,5.6191,5.6255,299088.0
2008-09-11 13:50:00,8.74,8.77,8.74,8.76,395668.5,5.6191,5.6384,5.6191,5.632,395668.5
2008-09-11 14:00:00,8.77,8.79,8.75,8.78,391950.0,5.6384,5.6513,5.6255,5.6448,391950.0
2008-09-11 14:10:00,8.78,8.79,8.72,8.77,482701.5,5.6448,5.6513,5.6062,5.6384,482701.5
2008-09-11 14:20:00,8.78,8.79,8.76,8.76,453858.0,5.6448,5.6513,5.632,5.632,453858.0
2008-09-11 14:30:00,8.76,8.77,8.75,8.76,457978.5,5.632,5.6384,5.6255,5.632,457978.5
2008-09-11 14:40:00,8.76,8.79,8.75,8.78,308334.0,5.632,5.6513,5.6255,5.6448,308334.0
2008-09-11 14:50:00,8.77,8.78,8.73,8.74,454662.0,5.6384,5.6448,5.6127,5.6191,454662.0
2008-09-11 15:00:00,8.73,8.78,8.73,8.78,355468.5,5.6127,5.6448,5.6127,5.6448,355468.5
2008-09-11 15:10:00,8.78,8.78,8.71,8.71,422904.0,5.6448,5.6448,5.5998,5.5998,422904.0
2008-09-11 15:20:00,8.71,8.75,8.71,8.71,383005.5,5.5998,5.6255,5.5998,5.5998,383005.5
2008-09-11 15:30:00,8.71,8.71,8.67,8.71,568830.0,5.5998,5.5998,5.5741,5.5998,568830.0
2008-09-11 15:40:00,8.7,8.73,8.67,8.73,769126.5,5.5934,5.6127,5.5741,5.6127,769126.5
2008-09-11 15:50:00,8.73,8.78,8.72,8.77,981684.0,5.6127,5.6448,5.6062,5.6384,981684.0
2008-09-12 09:30:00,8.76,8.76,8.6,8.6,423909.0,5.632,5.632,5.5291,5.5291,423909.0
2008-09-12 09:40:00,8.6,8.65,8.55,8.56,861285.0,5.5291,5.5612,5.497,5.5034,861285.0
2008-09-12 09:50:00,8.56,8.61,8.54,8.58,506218.5,5.5034,5.5355,5.4905,5.5162,506218.5
2008-09-12 10:00:00,8.58,8.62,8.54,8.61,726916.5,5.5162,5.542,5.4905,5.5355,726916.5
2008-09-12 10:10:00,8.61,8.67,8.58,8.66,536469.0,5.5355,5.5741,5.5162,5.5677,536469.0
2008-09-12 10:20:00,8.65,8.73,8.64,8.72,712042.5,5.5612,5.6127,5.5548,5.6062,712042.5
2008-09-12 10:30:00,8.71,8.72,8.68,8.69,255471.0,5.5998,5.6062,5.5805,5.587,255471.0
2008-09-12 10:40:00,8.7,8.78,8.69,8.77,528228.0,5.5934,5.6448,5.587,5.6384,528228.0
2008-09-12 10:50:00,8.77,8.81,8.77,8.81,817768.5,5.6384,5.6641,5.6384,5.6641,817768.5
2008-09-12 11:00:00,8.8,8.85,8.79,8.81,778473.0,5.6577,5.6898,5.6513,5.6641,778473.0
2008-09-12 11:10:00,8.81,8.86,8.81,8.86,484410.0,5.6641,5.6963,5.6641,5.6963,484410.0
2008-09-12 11:20:00,8.86,8.95,8.86,8.92,1012638.0,5.6963,5.7541,5.6963,5.7348,1012638.0
2008-09-12 11:30:00,8.93,8.94,8.89,8.93,1134142.5,5.7413,5.7477,5.7155,5.7413,1134142.5
2008-09-12 11:40:00,8.93,8.94,8.88,8.91,912439.5,5.7413,5.7477,5.7091,5.7284,912439.5
2008-09-12 11:50:00,8.91,8.93,8.9,8.92,602397.0,5.7284,5.7413,5.722,5.7348,602397.0
2008-09-12 12:00:00,8.93,9.02,8.92,9.0,841185.0,5.7413,5.7991,5.7348,5.7863,841185.0
2008-09-12 12:10:00,9.0,9.0,8.94,8.99,523705.5,5.7863,5.7863,5.7477,5.7798,523705.5
2008-09-12 12:20:00,8.98,8.99,8.95,8.97,413256.0,5.7734,5.7798,5.7541,5.767,413256.0
2008-09-12 12:30:00,8.97,8.99,8.95,8.99,291249.0,5.767,5.7798,5.7541,5.7798,291249.0
2008-09-12 12:40:00,8.98,9.0,8.93,8.97,619482.0,5.7734,5.7863,5.7413,5.767,619482.0
2008-09-12 12:50:00,8.97,8.98,8.92,8.97,490440.0,5.767,5.7734,5.7348,5.767,490440.0
2008-09-12 13:00:00,8.97,8.99,8.95,8.95,266325.0,5.767,5.7798,5.7541,5.7541,266325.0
2008-09-12 13:10:00,8.94,8.97,8.93,8.95,509535.0,5.7477,5.767,5.7413,5.7541,509535.0
2008-09-12 13:20:00,8.95,8.98,8.94,8.98,179794.5,5.7541,5.7734,5.7477,5.7734,179794.5
2008-09-12 13:30:00,8.98,8.98,8.93,8.94,187231.5,5.7734,5.7734,5.7413,5.7477,187231.5
2008-09-12 13:40:00,8.93,8.98,8.93,8.97,288736.5,5.7413,5.7734,5.7413,5.767,288736.5
2008-09-12 13:50:00,8.98,9.0,8.96,8.99,236275.5,5.7734,5.7863,5.7605,5.7798,236275.5
2008-09-12 14:00:00,8.99,9.0,8.96,8.98,311550.0,5.7798,5.7863,5.7605,5.7734,311550.0
2008-09-12 14:10:00,8.99,9.01,8.98,9.0,451446.0,5.7798,5.7927,5.7734,5.7863,451446.0
2008-09-12 14:20:00,8.99,9.01,8.98,9.0,564709.5,5.7798,5.7927,5.7734,5.7863,564709.5
2008-09-12 14:30:00,9.0,9.01,8.98,9.01,390643.5,5.7863,5.7927,5.7734,5.7927,390643.5
2008-09-12 14:40:00,9.01,9.05,9.01,9.03,709228.5,5.7927,5.8184,5.7927,5.8056,709228.5
2008-09-12 14:50:00,9.03,9.1,9.0,9.07,892038.0,5.8056,5.8506,5.7863,5.8313,892038.0
2008-09-12 15:00:00,9.08,9.08,9.0,9.03,782694.0,5.8377,5.8377,5.7863,5.8056,782694.0
2008-09-12 15:10:00,9.03,9.08,9.02,9.02,454963.5,5.8056,5.8377,5.7991,5.7991,454963.5
2008-09-12 15:20:00,9.02,9.07,9.01,9.07,669631.5,5.7991,5.8313,5.7927,5.8313,669631.5
2008-09-12 15:30:00,9.06,9.09,9.0,9.01,574257.0,5.8248,5.8441,5.7863,5.7927,574257.0
2008-09-12 15:40:00,9.02,9.03,9.0,9.02,368131.5,5.7991,5.8056,5.7863,5.7991,368131.5
2008-09-12 15:50:00,9.02,9.05,9.01,9.04,756463.5,5.7991,5.8184,5.7927,5.812,756463.5
2008-09-15 09:30:00,8.72,8.72,8.61,8.63,726715.5,5.6062,5.6062,5.5355,5.5484,726715.5
2008-09-15 09:40:00,8.63,8.76,8.63,8.74,447426.0,5.5484,5.632,5.5484,5.6191,447426.0
2008-09-15 09:50:00,8.73,8.75,8.67,8.68,666315.0,5.6127,5.6255,5.5741,5.5805,666315.0
2008-09-15 10:00:00,8.69,8.75,8.66,8.74,771237.0,5.587,5.6255,5.5677,5.6191,771237.0
2008-09-15 10:10:00,8.74,8.81,8.73,8.81,613050.0,5.6191,5.6641,5.6127,5.6641,613050.0
2008-09-15 10:20:00,8.81,8.84,8.79,8.84,622095.0,5.6641,5.6834,5.6513,5.6834,622095.0
2008-09-15 10:30:00,8.84,8.9,8.83,8.85,544408.5,5.6834,5.722,5.677,5.6898,544408.5
2008-09-15 10:40:00,8.85,8.86,8.82,8.85,564408.0,5.6898,5.6963,5.6705,5.6898,564408.0
2008-09-15 10:50:00,8.85,8.89,8.83,8.86,855757.5,5.6898,5.7155,5.677,5.6963,855757.5
2008-09-15 11:00:00,8.87,8.87,8.81,8.81,318886.5,5.7027,5.7027,5.6641,5.6641,318886.5
2008-09-15 11:10:00,8.81,8.85,8.8,8.84,325218.0,5.6641,5.6898,5.6577,5.6834,325218.0
2008-09-15 11:20:00,8.84,8.86,8.81,8.82,699882.0,5.6834,5.6963,5.6641,5.6705,699882.0
2008-09-15 11:30:00,8.81,8.86,8.81,8.84,577171.5,5.6641,5.6963,5.6641,5.6834,577171.5
2008-09-15 11:40:00,8.85,8.86,8.82,8.85,370744.5,5.6898,5.6963,5.6705,5.6898,370744.5
2008-09-15 11:50:00,8.84,8.85,8.81,8.85,453054.0,5.6834,5.6898,5.6641,5.6898,453054.0
2008-09-15 12:00:00,8.85,8.89,8.84,8.86,548328.0,5.6898,5.7155,5.6834,5.6963,548328.0
2008-09-15 12:10:00,8.86,8.9,8.86,8.89,618879.0,5.6963,5.722,5.6963,5.7155,618879.0
2008-09-15 12:20:00,8.89,8.92,8.83,8.88,682194.0,5.7155,5.7348,5.677,5.7091,682194.0
2008-09-15 12:30:00,8.88,8.9,8.85,8.86,233461.5,5.7091,5.722,5.6898,5.6963,233461.5
2008-09-15 12:40:00,8.86,8.87,8.79,8.84,557976.0,5.6963,5.7027,5.6513,5.6834,557976.0
2008-09-15 12:50:00,8.84,8.87,8.82,8.82,207432.0,5.6834,5.7027,5.6705,5.6705,207432.0
2008-09-15 13:00:00,8.83,8.85,8.8,8.83,240496.5,5.677,5.6898,5.6577,5.677,240496.5
2008-09-15 13:10:00,8.82,8.83,8.8,8.82,96882.0,5.6705,5.677,5.6577,5.6705,96882.0
2008-09-15 13:20:00,8.82,8.83,8.79,8.8,222004.5,5.6705,5.677,5.6513,5.6577,222004.5
2008-09-15 13:30:00,8.8,8.82,8.78,8.78,228034.5,5.6577,5.6705,5.6448,5.6448,228034.5
2008-09-15 13:40:00,8.78,8.81,8.78,8.8,234466.5,5.6448,5.6641,5.6448,5.6577,234466.5
2008-09-15 13:50:00,8.81,8.83,8.79,8.82,363307.5,5.6641,5.677,5.6513,5.6705,363307.5
2008-09-15 14:00:00,8.82,8.83,8.8,8.8,252456.0,5.6705,5.677,5.6577,5.6577,252456.0
2008-09-15 14:10:00,8.8,8.86,8.8,8.83,269842.5,5.6577,5.6963,5.6577,5.677,269842.5
2008-09-15 14:20:00,8.83,8.85,8.83,8.83,177583.5,5.677,5.6898,5.677,5.677,177583.5
2008-09-15 14:30:00,8.83,8.85,8.82,8.84,297982.5,5.677,5.6898,5.6705,5.6834,297982.5
2008-09-15 14:40:00,8.85,8.85,8.8,8.84,866410.5,5.6898,5.6898,5.6577,5.6834,866410.5
2008-09-15 14:50:00,8.84,8.88,8.83,8.84,633049.5,5.6834,5.7091,5.677,5.6834,633049.5
2008-09-15 15:00:00,8.84,8.85,8.78,8.79,508530.0,5.6834,5.6898,5.6448,5.6513,508530.0
2008-09-15 15:10:00,8.79,8.82,8.78,8.79,451948.5,5.6513,5.6705,5.6448,5.6513,451948.5
2008-09-15 15:20:00,8.79,8.8,8.75,8.76,438381.0,5.6513,5.6577,5.6255,5.632,438381.0
2008-09-15 15:30:00,8.77,8.85,8.77,8.85,656365.5,5.6384,5.6898,5.6384,5.6898,656365.5
2008-09-15 15:40:00,8.84,8.86,8.8,8.81,795055.5,5.6834,5.6963,5.6577,5.6641,795055.5
2008-09-15 15:50:00,8.8,8.81,8.75,8.78,1278058.5,5.6577,5.6641,5.6255,5.6448,1278058.5
2008-09-16 09:30:00,8.56,8.69,8.52,8.54,1092937.5,5.5034,5.587,5.4777,5.4905,1092937.5
2008-09-16 09:40:00,8.53,8.6,8.51,8.55,1419562.5,5.4841,5.5291,5.4712,5.497,1419562.5
2008-09-16 09:50:00,8.55,8.59,8.51,8.52,686817.0,5.497,5.5227,5.4712,5.4777,686817.0
2008-09-16 10:00:00,8.52,8.66,8.52,8.66,1053642.0,5.4777,5.5677,5.4777,5.5677,1053642.0
2008-09-16 10:10:00,8.66,8.87,8.65,8.82,1548202.5,5.5677,5.7027,5.5612,5.6705,1548202.5
2008-09-16 10:20:00,8.81,8.85,8.76,8.8,666516.0,5.6641,5.6898,5.632,5.6577,666516.0
2008-09-16 10:30:00,8.8,8.81,8.76,8.79,368835.0,5.6577,5.6641,5.632,5.6513,368835.0
2008-09-16 10:40:00,8.79,8.89,8.79,8.85,782895.0,5.6513,5.7155,5.6513,5.6898,782895.0
2008-09-16 10:50:00,8.85,8.99,8.84,8.95,1323384.0,5.6898,5.7798,5.6834,5.7541,1323384.0
2008-09-16 11:00:00,8.95,9.0,8.93,8.98,896460.0,5.7541,5.7863,5.7413,5.7734,896460.0
2008-09-16 11:10:00,8.98,9.04,8.96,9.0,1440868.5,5.7734,5.812,5.7605,5.7863,1440868.5
2008-09-16 11:20:00,9.01,9.03,8.91,8.92,1043893.5,5.7927,5.8056,5.7284,5.7348,1043893.5
2008-09-16 11:30:00,8.92,8.94,8.88,8.92,318283.5,5.7348,5.7477,5.7091,5.7348,318283.5
2008-09-16 11:40:00,8.92,8.95,8.9,8.93,294063.0,5.7348,5.7541,5.722,5.7413,294063.0
2008-09-16 11:50:00,8.93,8.99,8.92,8.95,507826.5,5.7413,5.7798,5.7348,5.7541,507826.5
2008-09-16 12:00:00,8.95,9.0,8.94,8.96,580890.0,5.7541,5.7863,5.7477,5.7605,580890.0
2008-09-16 12:10:00,8.95,9.0,8.93,9.0,562398.0,5.7541,5.7863,5.7413,5.7863,562398.0
2008-09-16 12:20:00,9.0,9.03,8.97,9.0,462501.0,5.7863,5.8056,5.767,5.7863,462501.0
2008-09-16 12:30:00,9.0,9.01,8.97,8.98,276978.0,5.7863,5.7927,5.767,5.7734,276978.0
2008-09-16 12:40:00,8.98,8.98,8.94,8.97,141403.5,5.7734,5.7734,5.7477,5.767,141403.5
2008-09-16 12:50:00,8.98,8.98,8.96,8.98,115273.5,5.7734,5.7734,5.7605,5.7734,115273.5
2008-09-16 13:00:00,8.98,8.99,8.94,8.97,243511.5,5.7734,5.7798,5.7477,5.767,243511.5
2008-09-16 13:10:00,8.98,9.0,8.96,8.97,198387.0,5.7734,5.7863,5.7605,5.767,198387.0
2008-09-16 13:20:00,8.97,8.98,8.94,8.95,208236.0,5.767,5.7734,5.7477,5.7541,208236.0
2008-09-16 13:30:00,8.96,8.97,8.92,8.94,277782.0,5.7605,5.767,5.7348,5.7477,277782.0
2008-09-16 13:40:00,8.95,8.95,8.92,8.93,177583.5,5.7541,5.7541,5.7348,5.7413,177583.5
2008-09-16 13:50:00,8.94,8.94,8.9,8.9,162207.0,5.7477,5.7477,5.722,5.722,162207.0
2008-09-16 14:00:00,8.9,8.91,8.88,8.89,378181.5,5.722,5.7284,5.7091,5.7155,378181.5
2008-09-16 14:10:00,8.88,8.89,8.75,8.78,588628.5,5.7091,5.7155,5.6255,5.6448,588628.5
2008-09-16 14:20:00,8.77,8.84,8.77,8.83,616567.5,5.6384,5.6834,5.6384,5.677,616567.5
2008-09-16 14:30:00,8.84,8.91,8.76,8.91,580488.0,5.6834,5.7284,5.632,5.7284,580488.0
2008-09-16 14:40:00,8.9,8.99,8.87,8.94,959373.0,5.722,5.7798,5.7027,5.7477,959373.0
2008-09-16 14:50:00,8.94,9.01,8.92,9.0,577171.5,5.7477,5.7927,5.7348,5.7863,577171.5
2008-09-16 15:00:00,9.0,9.0,8.95,9.0,328233.0,5.7863,5.7863,5.7541,5.7863,328233.0
2008-09-16 15:10:00,8.99,9.04,8.98,9.04,572448.0,5.7798,5.812,5.7734,5.812,572448.0
2008-09-16 15:20:00,9.04,9.05,8.97,8.98,573051.0,5.812,5.8184,5.767,5.7734,573051.0
2008-09-16 15:30:00,8.98,9.03,8.97,9.01,738574.5,5.7734,5.8056,5.767,5.7927,738574.5
2008-09-16 15:40:00,9.02,9.03,8.92,8.95,1141680.0,5.7991,5.8056,5.7348,5.7541,1141680.0
2008-09-16 15:50:00,8.96,8.99,8.93,8.98,1332127.5,5.7605,5.7798,5.7413,5.7734,1332127.5
2008-09-17 09:30:00,8.79,8.89,8.76,8.86,699580.5,5.6513,5.7155,5.632,5.6963,699580.5
2008-09-17 09:40:00,8.86,8.93,8.84,8.92,423406.5,5.6963,5.7413,5.6834,5.7348,423406.5
2008-09-17 09:50:00,8.92,8.96,8.89,8.9,452652.0,5.7348,5.7605,5.7155,5.722,452652.0
2008-09-17 10:00:00,8.91,8.94,8.88,8.91,354765.0,5.7284,5.7477,5.7091,5.7284,354765.0
2008-09-17 10:10:00,8.9,8.94,8.89,8.91,338082.0,5.722,5.7477,5.7155,5.7284,338082.0
2008-09-17 10:20:00,8.92,8.92,8.86,8.88,361398.0,5.7348,5.7348,5.6963,5.7091,361398.0
2008-09-17 10:30:00,8.87,8.89,8.82,8.82,439486.5,5.7027,5.7155,5.6705,5.6705,439486.5
2008-09-17 10:40:00,8.82,8.84,8.81,8.82,309640.5,5.6705,5.6834,5.6641,5.6705,309640.5
2008-09-17 10:50:00,8.82,8.86,8.81,8.83,426220.5,5.6705,5.6963,5.6641,5.677,426220.5
2008-09-17 11:00:00,8.82,8.83,8.76,8.79,438582.0,5.6705,5.677,5.632,5.6513,438582.0
2008-09-17 11:10:00,8.8,8.8,8.72,8.76,485314.5,5.6577,5.6577,5.6062,5.632,485314.5
2008-09-17 11:20:00,8.76,8.76,8.71,8.71,347428.5,5.632,5.632,5.5998,5.5998,347428.5
2008-09-17 11:30:00,8.71,8.81,8.71,8.79,585010.5,5.5998,5.6641,5.5998,5.6513,585010.5
2008-09-17 11:40:00,8.79,8.86,8.77,8.85,334363.5,5.6513,5.6963,5.6384,5.6898,334363.5
2008-09-17 11:50:00,8.84,8.85,8.8,8.8,316072.5,5.6834,5.6898,5.6577,5.6577,316072.5
2008-09-17 12:00:00,8.8,8.81,8.76,8.78,341599.5,5.6577,5.6641,5.632,5.6448,341599.5
2008-09-17 12:10:00,8.78,8.81,8.76,8.8,607623.0,5.6448,5.6641,5.632,5.6577,607623.0
2008-09-17 12:20:00,8.8,8.83,8.77,8.77,298485.0,5.6577,5.677,5.6384,5.6384,298485.0
2008-09-17 12:30:00,8.77,8.82,8.77,8.8,221803.5,5.6384,5.6705,5.6384,5.6577,221803.5
2008-09-17 12:40:00,8.8,8.87,8.79,8.85,419788.5,5.6577,5.7027,5.6513,5.6898,419788.5
2008-09-17 12:50:00,8.86,8.89,8.83,8.84,260998.5,5.6963,5.7155,5.677,5.6834,260998.5
2008-09-17 13:00:00,8.85,8.87,8.83,8.84,289540.5,5.6898,5.7027,5.677,5.6834,289540.5
2008-09-17 13:10:00,8.83,8.86,8.81,8.83,281299.5,5.677,5.6963,5.6641,5.677,281299.5
2008-09-17 13:20:00,8.84,8.88,8.82,8.83,454059.0,5.6834,5.7091,5.6705,5.677,454059.0
2008-09-17 13:30:00,8.84,8.84,8.76,8.79,535665.0,5.6834,5.6834,5.632,5.6513,535665.0
2008-09-17 13:40:00,8.79,8.8,8.75,8.76,338082.0,5.6513,5.6577,5.6255,5.632,338082.0
2008-09-17 13:50:00,8.76,8.82,8.74,8.8,337077.0,5.632,5.6705,5.6191,5.6577,337077.0
2008-09-17 14:00:00,8.8,8.9,8.8,8.9,588528.0,5.6577,5.722,5.6577,5.722,588528.0
2008-09-17 14:10:00,8.89,8.93,8.86,8.86,666114.0,5.7155,5.7413,5.6963,5.6963,666114.0
2008-09-17 14:20:00,8.86,8.97,8.84,8.97,534057.0,5.6963,5.767,5.6834,5.767,534057.0
2008-09-17 14:30:00,8.97,9.02,8.95,9.0,564709.5,5.767,5.7991,5.7541,5.7863,564709.5
2008-09-17 14:40:00,9.01,9.04,8.99,9.02,430140.0,5.7927,5.812,5.7798,5.7991,430140.0
2008-09-17 14:50:00,9.01,9.01,8.93,8.97,679882.5,5.7927,5.7927,5.7413,5.767,679882.5
2008-09-17 15:00:00,8.97,9.05,8.94,9.0,604306.5,5.767,5.8184,5.7477,5.7863,604306.5
2008-09-17 15:10:00,9.0,9.05,9.0,9.03,741288.0,5.7863,5.8184,5.7863,5.8056,741288.0
2008-09-17 15:20:00,9.02,9.03,8.98,9.0,726514.5,5.7991,5.8056,5.7734,5.7863,726514.5
2008-09-17 15:30:00,9.0,9.0,8.89,8.92,957966.0,5.7863,5.7863,5.7155,5.7348,957966.0
2008-09-17 15:40:00,8.91,9.0,8.9,9.0,1037361.0,5.7284,5.7863,5.722,5.7863,1037361.0
2008-09-17 15:50:00,8.99,9.0,8.82,8.82,1959448.5,5.7798,5.7863,5.6705,5.6705,1959448.5
2008-09-18 09:30:00,8.91,9.14,8.91,9.08,1273033.5,5.7284,5.8763,5.7284,5.8377,1273033.5
2008-09-18 09:40:00,9.08,9.09,8.94,8.97,767619.0,5.8377,5.8441,5.7477,5.767,767619.0
2008-09-18 09:50:00,8.96,9.08,8.96,9.06,386925.0,5.7605,5.8377,5.7605,5.8248,386925.0
2008-09-18 10:00:00,9.06,9.1,9.03,9.09,546619.5,5.8248,5.8506,5.8056,5.8441,546619.5
2008-09-18 10:10:00,9.09,9.09,9.0,9.03,667822.5,5.8441,5.8441,5.7863,5.8056,667822.5
2008-09-18 10:20:00,9.03,9.09,9.01,9.06,419587.5,5.8056,5.8441,5.7927,5.8248,419587.5
2008-09-18 10:30:00,9.05,9.09,9.01,9.01,248235.0,5.8184,5.8441,5.7927,5.7927,248235.0
2008-09-18 10:40:00,9.0,9.05,8.97,9.0,352755.0,5.7863,5.8184,5.767,5.7863,352755.0
2008-09-18 10:50:00,9.01,9.01,8.96,8.97,206929.5,5.7927,5.7927,5.7605,5.767,206929.5
2008-09-18 11:00:00,8.96,9.0,8.96,8.98,482400.0,5.7605,5.7863,5.7605,5.7734,482400.0
2008-09-18 11:10:00,8.98,8.98,8.92,8.95,627622.5,5.7734,5.7734,5.7348,5.7541,627622.5
2008-09-18 11:20:00,8.95,8.99,8.94,8.95,260797.5,5.7541,5.7798,5.7477,5.7541,260797.5
2008-09-18 11:30:00,8.96,8.98,8.92,8.95,467325.0,5.7605,5.7734,5.7348,5.7541,467325.0
2008-09-18 11:40:00,8.94,8.97,8.9,8.91,359589.0,5.7477,5.767,5.722,5.7284,359589.0
2008-09-18 11:50:00,8.92,8.97,8.91,8.97,264315.0,5.7348,5.767,5.7284,5.767,264315.0
2008-09-18 12:00:00,8.97,8.99,8.94,8.97,367830.0,5.767,5.7798,5.7477,5.767,367830.0
2008-09-18 12:10:00,8.97,9.0,8.95,8.99,273159.0,5.767,5.7863,5.7541,5.7798,273159.0
2008-09-18 12:20:00,8.98,9.0,8.95,9.0,405015.0,5.7734,5.7863,5.7541,5.7863,405015.0
2008-09-18 12:30:00,9.0,9.0,8.94,8.95,276676.5,5.7863,5.7863,5.7477,5.7541,276676.5
2008-09-18 12:40:00,8.94,9.02,8.94,8.97,729027.0,5.7477,5.7991,5.7477,5.767,729027.0
2008-09-18 12:50:00,8.97,8.97,8.87,8.87,331449.0,5.767,5.767,5.7027,5.7027,331449.0
2008-09-18 13:00:00,8.88,8.94,8.82,8.93,559182.0,5.7091,5.7477,5.6705,5.7413,559182.0
2008-09-18 13:10:00,8.92,8.98,8.91,8.97,381699.0,5.7348,5.7734,5.7284,5.767,381699.0
2008-09-18 13:20:00,8.98,8.99,8.93,8.99,195874.5,5.7734,5.7798,5.7413,5.7798,195874.5
2008-09-18 13:30:00,8.99,9.06,8.98,9.04,410743.5,5.7798,5.8248,5.7734,5.812,410743.5
2008-09-18 13:40:00,9.04,9.05,8.96,8.98,375669.0,5.812,5.8184,5.7605,5.7734,375669.0
2008-09-18 13:50:00,8.98,9.0,8.93,8.93,394362.0,5.7734,5.7863,5.7413,5.7413,394362.0
2008-09-18 14:00:00,8.94,8.95,8.83,8.89,567222.0,5.7477,5.7541,5.677,5.7155,567222.0
2008-09-18 14:10:00,8.89,8.94,8.86,8.88,424512.0,5.7155,5.7477,5.6963,5.7091,424512.0
2008-09-18 14:20:00,8.88,8.92,8.86,8.87,276073.5,5.7091,5.7348,5.6963,5.7027,276073.5
2008-09-18 14:30:00,8.87,8.93,8.87,8.9,310243.5,5.7027,5.7413,5.7027,5.722,310243.5
2008-09-18 14:40:00,8.9,9.0,8.9,9.0,416472.0,5.722,5.7863,5.722,5.7863,416472.0
2008-09-18 14:50:00,9.0,9.0,8.96,8.97,603301.5,5.7863,5.7863,5.7605,5.767,603301.5
2008-09-18 15:00:00,8.98,9.1,8.96,9.09,642295.5,5.7734,5.8506,5.7605,5.8441,642295.5
2008-09-18 15:10:00,9.09,9.24,9.09,9.21,1115851.5,5.8441,5.9406,5.8441,5.9213,1115851.5
2008-09-18 15:20:00,9.21,9.35,9.21,9.31,752041.5,5.9213,6.0113,5.9213,5.9856,752041.5
2008-09-18 15:30:00,9.31,9.44,9.3,9.41,961182.0,5.9856,6.0691,5.9791,6.0499,961182.0
2008-09-18 15:40:00,9.41,9.45,9.36,9.37,855456.0,6.0499,6.0756,6.0177,6.0241,855456.0
2008-09-18 15:50:00,9.36,9.37,9.24,9.31,1089822.0,6.0177,6.0241,5.9406,5.9856,1089822.0
2008-09-19 09:30:00,9.65,9.85,9.56,9.74,1256149.5,6.2042,6.3327,6.1463,6.262,1256149.5
2008-09-19 09:40:00,9.75,9.79,9.55,9.72,808924.5,6.2685,6.2942,6.1399,6.2492,808924.5
2008-09-19 09:50:00,9.72,9.81,9.61,9.8,1035954.0,6.2492,6.307,6.1784,6.3006,1035954.0
2008-09-19 10:00:00,9.8,9.83,9.63,9.71,824602.5,6.3006,6.3199,6.1913,6.2427,824602.5
2008-09-19 10:10:00,9.7,9.84,9.7,9.83,640084.5,6.2363,6.3263,6.2363,6.3199,640084.5
2008-09-19 10:20:00,9.83,9.88,9.79,9.87,643602.0,6.3199,6.352,6.2942,6.3456,643602.0
2008-09-19 10:30:00,9.86,9.9,9.84,9.87,633753.0,6.3392,6.3649,6.3263,6.3456,633753.0
2008-09-19 10:40:00,9.88,9.88,9.81,9.84,751539.0,6.352,6.352,6.307,6.3263,751539.0
2008-09-19 10:50:00,9.85,9.9,9.84,9.88,474661.5,6.3327,6.3649,6.3263,6.352,474661.5
2008-09-19 11:00:00,9.88,9.9,9.85,9.89,894751.5,6.352,6.3649,6.3327,6.3585,894751.5
2008-09-19 11:10:00,9.89,9.92,9.87,9.9,461395.5,6.3585,6.3777,6.3456,6.3649,461395.5
2008-09-19 11:20:00,9.9,9.91,9.88,9.9,448029.0,6.3649,6.3713,6.352,6.3649,448029.0
2008-09-19 11:30:00,9.9,9.91,9.84,9.85,618477.0,6.3649,6.3713,6.3263,6.3327,618477.0
2008-09-19 11:40:00,9.85,9.95,9.84,9.93,549132.0,6.3327,6.397,6.3263,6.3842,549132.0
2008-09-19 11:50:00,9.93,9.94,9.87,9.9,705711.0,6.3842,6.3906,6.3456,6.3649,705711.0
2008-09-19 12:00:00,9.9,9.9,9.88,9.9,608829.0,6.3649,6.3649,6.352,6.3649,608829.0
2008-09-19 12:10:00,9.89,9.9,9.85,9.86,478983.0,6.3585,6.3649,6.3327,6.3392,478983.0
2008-09-19 12:20:00,9.85,9.92,9.83,9.9,363709.5,6.3327,6.3777,6.3199,6.3649,363709.5
2008-09-19 12:30:00,9.9,9.92,9.88,9.92,381598.5,6.3649,6.3777,6.352,6.3777,381598.5
2008-09-19 12:40:00,9.92,9.92,9.83,9.83,445918.5,6.3777,6.3777,6.3199,6.3199,445918.5
2008-09-19 12:50:00,9.84,9.85,9.72,9.8,542398.5,6.3263,6.3327,6.2492,6.3006,542398.5
2008-09-19 13:00:00,9.81,9.81,9.77,9.79,275068.5,6.307,6.307,6.2813,6.2942,275068.5
2008-09-19 13:10:00,9.79,9.85,9.79,9.85,332554.5,6.2942,6.3327,6.2942,6.3327,332554.5
2008-09-19 13:20:00,9.85,9.86,9.81,9.82,344815.5,6.3327,6.3392,6.307,6.3135,344815.5
2008-09-19 13:30:00,9.82,9.83,9.81,9.82,124117.5,6.3135,6.3199,6.307,6.3135,124117.5
2008-09-19 13:40:00,9.81,9.83,9.79,9.82,429738.0,6.307,6.3199,6.2942,6.3135,429738.0
2008-09-19 13:50:00,9.82,9.83,9.8,9.82,660084.0,6.3135,6.3199,6.3006,6.3135,660084.0
2008-09-19 14:00:00,9.81,9.82,9.77,9.8,336775.5,6.307,6.3135,6.2813,6.3006,336775.5
2008-09-19 14:10:00,9.8,9.85,9.79,9.84,604809.0,6.3006,6.3327,6.2942,6.3263,604809.0
2008-09-19 14:20:00,9.84,9.87,9.82,9.85,592749.0,6.3263,6.3456,6.3135,6.3327,592749.0
2008-09-19 14:30:00,9.84,9.89,9.84,9.88,705309.0,6.3263,6.3585,6.3263,6.352,705309.0
2008-09-19 14:40:00,9.88,9.93,9.88,9.93,426220.5,6.352,6.3842,6.352,6.3842,426220.5
2008-09-19 14:50:00,9.93,9.94,9.92,9.93,608125.5,6.3842,6.3906,6.3777,6.3842,608125.5
2008-09-19 15:00:00,9.92,9.94,9.87,9.91,869626.5,6.3777,6.3906,6.3456,6.3713,869626.5
2008-09-19 15:10:00,9.91,9.93,9.87,9.91,956659.5,6.3713,6.3842,6.3456,6.3713,956659.5
2008-09-19 15:20:00,9.9,9.95,9.9,9.92,760182.0,6.3649,6.397,6.3649,6.3777,760182.0
2008-09-19 15:30:00,9.91,9.94,9.88,9.91,1130223.0,6.3713,6.3906,6.352,6.3713,1130223.0
2008-09-19 15:40:00,9.91,9.98,9.87,9.87,1406196.0,6.3713,6.4163,6.3456,6.3456,1406196.0
2008-09-19 15:50:00,9.87,9.96,9.87,9.93,1565890.5,6.3456,6.4035,6.3456,6.3842,1565890.5
2008-09-22 09:30:00,9.76,9.8,9.63,9.72,396472.5,6.2749,6.3006,6.1913,6.2492,396472.5
2008-09-22 09:40:00,9.72,9.74,9.65,9.68,718675.5,6.2492,6.262,6.2042,6.2234,718675.5
2008-09-22 09:50:00,9.69,9.72,9.68,9.7,554056.5,6.2299,6.2492,6.2234,6.2363,554056.5
2008-09-22 10:00:00,9.7,9.76,9.69,9.75,636969.0,6.2363,6.2749,6.2299,6.2685,636969.0
2008-09-22 10:10:00,9.75,9.78,9.7,9.73,972538.5,6.2685,6.2877,6.2363,6.2556,972538.5
2008-09-22 10:20:00,9.72,9.75,9.71,9.75,476571.0,6.2492,6.2685,6.2427,6.2685,476571.0
2008-09-22 10:30:00,9.75,9.83,9.74,9.8,500992.5,6.2685,6.3199,6.262,6.3006,500992.5
2008-09-22 10:40:00,9.8,9.86,9.8,9.85,418582.5,6.3006,6.3392,6.3006,6.3327,418582.5
2008-09-22 10:50:00,9.85,9.87,9.82,9.82,344916.0,6.3327,6.3456,6.3135,6.3135,344916.0
2008-09-22 11:00:00,9.83,9.86,9.8,9.86,387226.5,6.3199,6.3392,6.3006,6.3392,387226.5
2008-09-22 11:10:00,9.86,9.89,9.84,9.87,594859.5,6.3392,6.3585,6.3263,6.3456,594859.5
2008-09-22 11:20:00,9.86,9.87,9.85,9.85,637974.0,6.3392,6.3456,6.3327,6.3327,637974.0
2008-09-22 11:30:00,9.85,9.87,9.84,9.85,1185799.5,6.3327,6.3456,6.3263,6.3327,1185799.5
2008-09-22 11:40:00,9.85,9.85,9.76,9.8,754554.0,6.3327,6.3327,6.2749,6.3006,754554.0
2008-09-22 11:50:00,9.8,9.82,9.77,9.82,343609.5,6.3006,6.3135,6.2813,6.3135,343609.5
2008-09-22 12:00:00,9.82,9.83,9.79,9.83,236677.5,6.3135,6.3199,6.2942,6.3199,236677.5
2008-09-22 12:10:00,9.83,9.87,9.82,9.86,285621.0,6.3199,6.3456,6.3135,6.3392,285621.0
2008-09-22 12:20:00,9.86,9.87,9.85,9.87,182508.0,6.3392,6.3456,6.3327,6.3456,182508.0
2008-09-22 12:30:00,9.87,9.89,9.86,9.86,198688.5,6.3456,6.3585,6.3392,6.3392,198688.5
2008-09-22 12:40:00,9.86,9.88,9.85,9.85,201402.0,6.3392,6.352,6.3327,6.3327,201402.0
2008-09-22 12:50:00,9.85,9.88,9.84,9.88,228436.5,6.3327,6.352,6.3263,6.352,228436.5
2008-09-22 13:00:00,9.88,9.88,9.79,9.82,460491.0,6.352,6.352,6.2942,6.3135,460491.0
2008-09-22 13:10:00,9.82,9.85,9.81,9.83,326725.5,6.3135,6.3327,6.307,6.3199,326725.5
2008-09-22 13:20:00,9.83,9.84,9.81,9.83,223512.0,6.3199,6.3263,6.307,6.3199,223512.0
2008-09-22 13:30:00,9.83,9.83,9.79,9.8,481998.0,6.3199,6.3199,6.2942,6.3006,481998.0
2008-09-22 13:40:00,9.81,9.83,9.8,9.82,349237.5,6.307,6.3199,6.3006,6.3135,349237.5
2008-09-22 13:50:00,9.81,9.87,9.81,9.86,386724.0,6.307,6.3456,6.307,6.3392,386724.0
2008-09-22 14:00:00,9.86,9.87,9.83,9.85,555564.0,6.3392,6.3456,6.3199,6.3327,555564.0
2008-09-22 14:10:00,9.85,9.9,9.85,9.89,441195.0,6.3327,6.3649,6.3327,6.3585,441195.0
2008-09-22 14:20:00,9.89,9.9,9.87,9.88,603804.0,6.3585,6.3649,6.3456,6.352,603804.0
2008-09-22 14:30:00,9.89,9.93,9.88,9.93,452953.5,6.3585,6.3842,6.352,6.3842,452953.5
2008-09-22 14:40:00,9.93,9.94,9.9,9.92,418582.5,6.3842,6.3906,6.3649,6.3777,418582.5
2008-09-22 14:50:00,9.92,9.92,9.88,9.91,468832.5,6.3777,6.3777,6.352,6.3713,468832.5
2008-09-22 15:00:00,9.9,9.94,9.89,9.9,452652.0,6.3649,6.3906,6.3585,6.3649,452652.0
2008-09-22 15:10:00,9.9,9.93,9.84,9.84,487224.0,6.3649,6.3842,6.3263,6.3263,487224.0
2008-09-22 15:20:00,9.86,9.86,9.77,9.77,811236.0,6.3392,6.3392,6.2813,6.2813,811236.0
2008-09-22 15:30:00,9.77,9.79,9.72,9.76,839175.0,6.2813,6.2942,6.2492,6.2749,839175.0
2008-09-22 15:40:00,9.76,9.76,9.66,9.69,1014547.5,6.2749,6.2749,6.2106,6.2299,1014547.5
2008-09-22 15:50:00,9.7,9.71,9.47,9.56,1417753.5,6.2363,6.2427,6.0884,6.1463,1417753.5
2008-09-23 09:30:00,9.59,9.59,9.44,9.44,1151830.5,6.1656,6.1656,6.0691,6.0691,1151830.5
2008-09-23 09:40:00,9.44,9.52,9.4,9.52,1825080.0,6.0691,6.1206,6.0434,6.1206,1825080.0
2008-09-23 09:50:00,9.52,9.52,9.47,9.48,672043.5,6.1206,6.1206,6.0884,6.0949,672043.5
2008-09-23 10:00:00,9.48,9.48,9.4,9.44,1847491.5,6.0949,6.0949,6.0434,6.0691,1847491.5
2008-09-23 10:10:00,9.43,9.47,9.43,9.47,935856.0,6.0627,6.0884,6.0627,6.0884,935856.0
2008-09-23 10:20:00,9.46,9.5,9.44,9.44,1205296.5,6.082,6.1077,6.0691,6.0691,1205296.5
2008-09-23 10:30:00,9.45,9.52,9.44,9.48,1107811.5,6.0756,6.1206,6.0691,6.0949,1107811.5
2008-09-23 10:40:00,9.48,9.5,9.46,9.48,560790.0,6.0949,6.1077,6.082,6.0949,560790.0
2008-09-23 10:50:00,9.47,9.5,9.46,9.5,798472.5,6.0884,6.1077,6.082,6.1077,798472.5
2008-09-23 11:00:00,9.49,9.53,9.48,9.5,650737.5,6.1013,6.127,6.0949,6.1077,650737.5
2008-09-23 11:10:00,9.5,9.51,9.47,9.51,329238.0,6.1077,6.1142,6.0884,6.1142,329238.0
2008-09-23 11:20:00,9.51,9.52,9.5,9.51,491646.0,6.1142,6.1206,6.1077,6.1142,491646.0
2008-09-23 11:30:00,9.51,9.52,9.48,9.48,868822.5,6.1142,6.1206,6.0949,6.0949,868822.5
2008-09-23 11:40:00,9.48,9.49,9.46,9.48,891837.0,6.0949,6.1013,6.082,6.0949,891837.0
2008-09-23 11:50:00,9.48,9.49,9.47,9.48,568729.5,6.0949,6.1013,6.0884,6.0949,568729.5
2008-09-23 12:00:00,9.48,9.52,9.47,9.5,472651.5,6.0949,6.1206,6.0884,6.1077,472651.5
2008-09-23 12:10:00,9.51,9.51,9.42,9.43,2174317.5,6.1142,6.1142,6.0563,6.0627,2174317.5
2008-09-23 12:20:00,9.43,9.44,9.4,9.4,1154041.5,6.0627,6.0691,6.0434,6.0434,1154041.5
2008-09-23 12:30:00,9.4,9.42,9.38,9.42,777267.0,6.0434,6.0563,6.0306,6.0563,777267.0
2008-09-23 12:40:00,9.41,9.46,9.38,9.45,617874.0,6.0499,6.082,6.0306,6.0756,617874.0
2008-09-23 12:50:00,9.44,9.46,9.35,9.36,454963.5,6.0691,6.082,6.0113,6.0177,454963.5
2008-09-23 13:00:00,9.35,9.35,9.29,9.3,620788.5,6.0113,6.0113,5.9727,5.9791,620788.5
2008-09-23 13:10:00,9.31,9.31,9.27,9.28,369136.5,5.9856,5.9856,5.9599,5.9663,369136.5
2008-09-23 13:20:00,9.27,9.3,9.27,9.29,297379.5,5.9599,5.9791,5.9599,5.9727,297379.5
2008-09-23 13:30:00,9.3,9.3,9.24,9.29,500590.5,5.9791,5.9791,5.9406,5.9727,500590.5
2008-09-23 13:40:00,9.29,9.34,9.29,9.31,559785.0,5.9727,6.0049,5.9727,5.9856,559785.0
2008-09-23 13:50:00,9.3,9.37,9.28,9.36,383005.5,5.9791,6.0241,5.9663,6.0177,383005.5
2008-09-23 14:00:00,9.35,9.47,9.34,9.47,709429.5,6.0113,6.0884,6.0049,6.0884,709429.5
2008-09-23 14:10:00,9.47,9.48,9.42,9.44,518178.0,6.0884,6.0949,6.0563,6.0691,518178.0
2008-09-23 14:20:00,9.44,9.5,9.41,9.49,256978.5,6.0691,6.1077,6.0499,6.1013,256978.5
2008-09-23 14:30:00,9.49,9.51,9.46,9.48,231250.5,6.1013,6.1142,6.082,6.0949,231250.5
2008-09-23 14:40:00,9.47,9.51,9.4,9.49,389739.0,6.0884,6.1142,6.0434,6.1013,389739.0
2008-09-23 14:50:00,9.49,9.54,9.48,9.5,403909.5,6.1013,6.1334,6.0949,6.1077,403909.5
2008-09-23 15:00:00,9.49,9.56,9.49,9.55,294163.5,6.1013,6.1463,6.1013,6.1399,294163.5
2008-09-23 15:10:00,9.56,9.6,9.52,9.58,425919.0,6.1463,6.172,6.1206,6.1592,425919.0
2008-09-23 15:20:00,9.58,9.59,9.5,9.51,266827.5,6.1592,6.1656,6.1077,6.1142,266827.5
2008-09-23 15:30:00,9.51,9.52,9.44,9.47,394764.0,6.1142,6.1206,6.0691,6.0884,394764.0
2008-09-23 15:40:00,9.46,9.48,9.36,9.39,537172.5,6.082,6.0949,6.0177,6.037,537172.5
2008-09-23 15:50:00,9.39,9.4,9.26,9.28,617070.0,6.037,6.0434,5.9534,5.9663,617070.0
2008-09-24 09:30:00,9.57,9.57,9.31,9.46,258988.5,6.1527,6.1527,5.9856,6.082,258988.5
2008-09-24 09:40:00,9.46,9.49,9.3,9.46,433858.5,6.082,6.1013,5.9791,6.082,433858.5
2008-09-24 09:50:00,9.46,9.48,9.38,9.46,395266.5,6.082,6.0949,6.0306,6.082,395266.5
2008-09-24 10:00:00,9.46,9.49,9.4,9.42,995352.0,6.082,6.1013,6.0434,6.0563,995352.0
2008-09-24 10:10:00,9.41,9.44,9.4,9.43,320595.0,6.0499,6.0691,6.0434,6.0627,320595.0
2008-09-24 10:20:00,9.43,9.43,9.31,9.35,713148.0,6.0627,6.0627,5.9856,6.0113,713148.0
2008-09-24 10:30:00,9.35,9.36,9.3,9.31,1224391.5,6.0113,6.0177,5.9791,5.9856,1224391.5
2008-09-24 10:40:00,9.31,9.38,9.31,9.34,431044.5,5.9856,6.0306,5.9856,6.0049,431044.5
2008-09-24 10:50:00,9.35,9.35,9.31,9.31,391648.5,6.0113,6.0113,5.9856,5.9856,391648.5
2008-09-24 11:00:00,9.32,9.34,9.31,9.32,337579.5,5.992,6.0049,5.9856,5.992,337579.5
2008-09-24 11:10:00,9.32,9.34,9.31,9.31,551644.5,5.992,6.0049,5.9856,5.9856,551644.5
2008-09-24 11:20:00,9.33,9.36,9.33,9.35,178287.0,5.9984,6.0177,5.9984,6.0113,178287.0
2008-09-24 11:30:00,9.35,9.36,9.34,9.34,201804.0,6.0113,6.0177,6.0049,6.0049,201804.0
2008-09-24 11:40:00,9.35,9.35,9.33,9.33,417376.5,6.0113,6.0113,5.9984,5.9984,417376.5
2008-09-24 11:50:00,9.34,9.35,9.34,9.34,153966.0,6.0049,6.0113,6.0049,6.0049,153966.0
2008-09-24 12:00:00,9.35,9.35,9.33,9.34,239190.0,6.0113,6.0113,5.9984,6.0049,239190.0
2008-09-24 12:10:00,9.34,9.4,9.34,9.39,502801.5,6.0049,6.0434,6.0049,6.037,502801.5
2008-09-24 12:20:00,9.4,9.4,9.35,9.35,182407.5,6.0434,6.0434,6.0113,6.0113,182407.5
2008-09-24 12:30:00,9.35,9.39,9.35,9.36,190447.5,6.0113,6.037,6.0113,6.0177,190447.5
2008-09-24 12:40:00,9.36,9.38,9.35,9.37,570538.5,6.0177,6.0306,6.0113,6.0241,570538.5
2008-09-24 12:50:00,9.36,9.38,9.35,9.35,90249.0,6.0177,6.0306,6.0113,6.0113,90249.0
2008-09-24 13:00:00,9.36,9.38,9.35,9.37,281701.5,6.0177,6.0306,6.0113,6.0241,281701.5
2008-09-24 13:10:00,9.36,9.38,9.35,9.35,563604.0,6.0177,6.0306,6.0113,6.0113,563604.0
2008-09-24 13:20:00,9.35,9.36,9.33,9.34,950931.0,6.0113,6.0177,5.9984,6.0049,950931.0
2008-09-24 13:30:00,9.34,9.34,9.31,9.33,849225.0,6.0049,6.0049,5.9856,5.9984,849225.0
2008-09-24 13:40:00,9.33,9.34,9.32,9.33,306022.5,5.9984,6.0049,5.992,5.9984,306022.5
2008-09-24 13:50:00,9.33,9.34,9.28,9.3,480088.5,5.9984,6.0049,5.9663,5.9791,480088.5
2008-09-24 14:00:00,9.3,9.32,9.25,9.26,861586.5,5.9791,5.992,5.947,5.9534,861586.5
2008-09-24 14:10:00,9.26,9.3,9.25,9.27,1193236.5,5.9534,5.9791,5.947,5.9599,1193236.5
2008-09-24 14:20:00,9.27,9.31,9.26,9.3,410241.0,5.9599,5.9856,5.9534,5.9791,410241.0
2008-09-24 14:30:00,9.31,9.34,9.31,9.34,182809.5,5.9856,6.0049,5.9856,6.0049,182809.5
2008-09-24 14:40:00,9.34,9.35,9.32,9.33,324715.5,6.0049,6.0113,5.992,5.9984,324715.5
2008-09-24 14:50:00,9.32,9.33,9.29,9.3,232557.0,5.992,5.9984,5.9727,5.9791,232557.0
2008-09-24 15:00:00,9.3,9.36,9.29,9.35,364413.0,5.9791,6.0177,5.9727,6.0113,364413.0
2008-09-24 15:10:00,9.35,9.35,9.3,9.31,430140.0,6.0113,6.0113,5.9791,5.9856,430140.0
2008-09-24 15:20:00,9.3,9.34,9.3,9.31,550237.5,5.9791,6.0049,5.9791,5.9856,550237.5
2008-09-24 15:30:00,9.32,9.34,9.28,9.28,373257.0,5.992,6.0049,5.9663,5.9663,373257.0
2008-09-24 15:40:00,9.28,9.29,9.22,9.27,908319.0,5.9663,5.9727,5.9277,5.9599,908319.0
2008-09-24 15:50:00,9.27,9.48,9.26,9.42,1218763.5,5.9599,6.0949,5.9534,6.0563,1218763.5
2008-09-25 09:30:00,9.45,9.5,9.37,9.39,255672.0,6.0756,6.1077,6.0241,6.037,255672.0
2008-09-25 09:40:00,9.4,9.46,9.39,9.44,1541167.5,6.0434,6.082,6.037,6.0691,1541167.5
2008-09-25 09:50:00,9.43,9.5,9.43,9.47,847215.0,6.0627,6.1077,6.0627,6.0884,847215.0
2008-09-25 10:00:00,9.47,9.54,9.45,9.51,486118.5,6.0884,6.1334,6.0756,6.1142,486118.5
2008-09-25 10:10:00,9.51,9.54,9.5,9.53,404713.5,6.1142,6.1334,6.1077,6.127,404713.5
2008-09-25 10:20:00,9.53,9.55,9.48,9.55,660486.0,6.127,6.1399,6.0949,6.1399,660486.0
2008-09-25 10:30:00,9.55,9.56,9.48,9.48,684204.0,6.1399,6.1463,6.0949,6.0949,684204.0
2008-09-25 10:40:00,9.49,9.5,9.47,9.48,400191.0,6.1013,6.1077,6.0884,6.0949,400191.0
2008-09-25 10:50:00,9.47,9.48,9.44,9.46,665109.0,6.0884,6.0949,6.0691,6.082,665109.0
2008-09-25 11:00:00,9.46,9.48,9.45,9.48,229542.0,6.082,6.0949,6.0756,6.0949,229542.0
2008-09-25 11:10:00,9.48,9.5,9.46,9.47,267229.5,6.0949,6.1077,6.082,6.0884,267229.5
2008-09-25 11:20:00,9.46,9.51,9.46,9.49,756564.0,6.082,6.1142,6.082,6.1013,756564.0
2008-09-25 11:30:00,9.49,9.5,9.45,9.46,366825.0,6.1013,6.1077,6.0756,6.082,366825.0
2008-09-25 11:40:00,9.46,9.47,9.44,9.46,450039.0,6.082,6.0884,6.0691,6.082,450039.0
2008-09-25 11:50:00,9.46,9.46,9.44,9.45,193261.5,6.082,6.082,6.0691,6.0756,193261.5
2008-09-25 12:00:00,9.45,9.46,9.44,9.46,323409.0,6.0756,6.082,6.0691,6.082,323409.0
2008-09-25 12:10:00,9.45,9.48,9.45,9.48,236074.5,6.0756,6.0949,6.0756,6.0949,236074.5
2008-09-25 12:20:00,9.48,9.49,9.46,9.48,226627.5,6.0949,6.1013,6.082,6.0949,226627.5
2008-09-25 12:30:00,9.48,9.48,9.47,9.48,214366.5,6.0949,6.0949,6.0884,6.0949,214366.5
2008-09-25 12:40:00,9.48,9.48,9.45,9.46,535765.5,6.0949,6.0949,6.0756,6.082,535765.5
2008-09-25 12:50:00,9.46,9.47,9.45,9.45,892641.0,6.082,6.0884,6.0756,6.0756,892641.0
2008-09-25 13:00:00,9.46,9.48,9.45,9.48,315670.5,6.082,6.0949,6.0756,6.0949,315670.5
2008-09-25 13:10:00,9.48,9.48,9.46,9.47,221502.0,6.0949,6.0949,6.082,6.0884,221502.0
2008-09-25 13:20:00,9.47,9.48,9.46,9.48,314163.0,6.0884,6.0949,6.082,6.0949,314163.0
2008-09-25 13:30:00,9.48,9.56,9.47,9.56,1086907.5,6.0949,6.1463,6.0884,6.1463,1086907.5
2008-09-25 13:40:00,9.56,9.56,9.52,9.52,363207.0,6.1463,6.1463,6.1206,6.1206,363207.0
2008-09-25 13:50:00,9.52,9.54,9.5,9.51,523303.5,6.1206,6.1334,6.1077,6.1142,523303.5
2008-09-25 14:00:00,9.51,9.52,9.48,9.48,767317.5,6.1142,6.1206,6.0949,6.0949,767317.5
2008-09-25 14:10:00,9.48,9.49,9.48,9.49,682395.0,6.0949,6.1013,6.0949,6.1013,682395.0
2008-09-25 14:20:00,9.48,9.5,9.48,9.5,546418.5,6.0949,6.1077,6.0949,6.1077,546418.5
2008-09-25 14:30:00,9.5,9.51,9.49,9.5,723600.0,6.1077,6.1142,6.1013,6.1077,723600.0
2008-09-25 14:40:00,9.5,9.51,9.49,9.5,1093038.0,6.1077,6.1142,6.1013,6.1077,1093038.0
2008-09-25 14:50:00,9.5,9.52,9.48,9.5,759478.5,6.1077,6.1206,6.0949,6.1077,759478.5
2008-09-25 15:00:00,9.5,9.52,9.49,9.5,621592.5,6.1077,6.1206,6.1013,6.1077,621592.5
2008-09-25 15:10:00,9.5,9.53,9.48,9.52,661290.0,6.1077,6.127,6.0949,6.1206,661290.0
2008-09-25 15:20:00,9.52,9.56,9.51,9.55,780885.0,6.1206,6.1463,6.1142,6.1399,780885.0
2008-09-25 15:30:00,9.55,9.56,9.51,9.51,403909.5,6.1399,6.1463,6.1142,6.1142,403909.5
2008-09-25 15:40:00,9.51,9.52,9.49,9.51,1195246.5,6.1142,6.1206,6.1013,6.1142,1195246.5
2008-09-25 15:50:00,9.5,9.51,9.48,9.5,1475943.0,6.1077,6.1142,6.0949,6.1077,1475943.0
2008-09-26 09:30:00,9.36,9.36,9.25,9.35,553353.0,6.0177,6.0177,5.947,6.0113,553353.0
2008-09-26 09:40:00,9.35,9.43,9.33,9.4,457074.0,6.0113,6.0627,5.9984,6.0434,457074.0
2008-09-26 09:50:00,9.39,9.44,9.38,9.39,394764.0,6.037,6.0691,6.0306,6.037,394764.0
2008-09-26 10:00:00,9.39,9.42,9.39,9.41,332956.5,6.037,6.0563,6.037,6.0499,332956.5
2008-09-26 10:10:00,9.41,9.44,9.39,9.4,394864.5,6.0499,6.0691,6.037,6.0434,394864.5
2008-09-26 10:20:00,9.4,9.42,9.35,9.35,843898.5,6.0434,6.0563,6.0113,6.0113,843898.5
2008-09-26 10:30:00,9.35,9.37,9.33,9.37,554860.5,6.0113,6.0241,5.9984,6.0241,554860.5
2008-09-26 10:40:00,9.38,9.4,9.35,9.35,350041.5,6.0306,6.0434,6.0113,6.0113,350041.5
2008-09-26 10:50:00,9.36,9.39,9.35,9.38,455164.5,6.0177,6.037,6.0113,6.0306,455164.5
2008-09-26 11:00:00,9.37,9.38,9.34,9.35,389538.0,6.0241,6.0306,6.0049,6.0113,389538.0
2008-09-26 11:10:00,9.35,9.36,9.3,9.34,329539.5,6.0113,6.0177,5.9791,6.0049,329539.5
2008-09-26 11:20:00,9.34,9.35,9.31,9.35,148740.0,6.0049,6.0113,5.9856,6.0113,148740.0
2008-09-26 11:30:00,9.34,9.35,9.31,9.33,474762.0,6.0049,6.0113,5.9856,5.9984,474762.0
2008-09-26 11:40:00,9.33,9.36,9.33,9.34,288736.5,5.9984,6.0177,5.9984,6.0049,288736.5
2008-09-26 11:50:00,9.34,9.36,9.33,9.33,429135.0,6.0049,6.0177,5.9984,5.9984,429135.0
2008-09-26 12:00:00,9.33,9.34,9.32,9.34,124519.5,5.9984,6.0049,5.992,6.0049,124519.5
2008-09-26 12:10:00,9.34,9.35,9.33,9.34,190146.0,6.0049,6.0113,5.9984,6.0049,190146.0
2008-09-26 12:20:00,9.35,9.35,9.34,9.35,113665.5,6.0113,6.0113,6.0049,6.0113,113665.5
2008-09-26 12:30:00,9.35,9.37,9.34,9.35,481998.0,6.0113,6.0241,6.0049,6.0113,481998.0
2008-09-26 12:40:00,9.36,9.36,9.3,9.31,987513.0,6.0177,6.0177,5.9791,5.9856,987513.0
2008-09-26 12:50:00,9.31,9.33,9.3,9.33,957363.0,5.9856,5.9984,5.9791,5.9984,957363.0
2008-09-26 13:00:00,9.33,9.34,9.32,9.33,1231125.0,5.9984,6.0049,5.992,5.9984,1231125.0
2008-09-26 13:10:00,9.33,9.34,9.29,9.3,959875.5,5.9984,6.0049,5.9727,5.9791,959875.5
2008-09-26 13:20:00,9.3,9.33,9.3,9.31,287329.5,5.9791,5.9984,5.9791,5.9856,287329.5
2008-09-26 13:30:00,9.31,9.32,9.3,9.31,182608.5,5.9856,5.992,5.9791,5.9856,182608.5
2008-09-26 13:40:00,9.32,9.34,9.31,9.34,225622.5,5.992,6.0049,5.9856,6.0049,225622.5
2008-09-26 13:50:00,9.34,9.34,9.31,9.32,356574.0,6.0049,6.0049,5.9856,5.992,356574.0
2008-09-26 14:00:00,9.32,9.33,9.3,9.3,183312.0,5.992,5.9984,5.9791,5.9791,183312.0
2008-09-26 14:10:00,9.31,9.33,9.3,9.32,165925.5,5.9856,5.9984,5.9791,5.992,165925.5
2008-09-26 14:20:00,9.31,9.32,9.3,9.31,101907.0,5.9856,5.992,5.9791,5.9856,101907.0
2008-09-26 14:30:00,9.31,9.31,9.28,9.31,235974.0,5.9856,5.9856,5.9663,5.9856,235974.0
2008-09-26 14:40:00,9.31,9.33,9.29,9.3,358483.5,5.9856,5.9984,5.9727,5.9791,358483.5
2008-09-26 14:50:00,9.3,9.3,9.28,9.29,104118.0,5.9791,5.9791,5.9663,5.9727,104118.0
2008-09-26 15:00:00,9.29,9.29,9.23,9.24,575664.0,5.9727,5.9727,5.9341,5.9406,575664.0
2008-09-26 15:10:00,9.25,9.26,9.21,9.22,1055551.5,5.947,5.9534,5.9213,5.9277,1055551.5
2008-09-26 15:20:00,9.22,9.27,9.21,9.24,1259365.5,5.9277,5.9599,5.9213,5.9406,1259365.5
2008-09-26 15:30:00,9.24,9.26,9.22,9.25,1093138.5,5.9406,5.9534,5.9277,5.947,1093138.5
2008-09-26 15:40:00,9.26,9.32,9.2,9.23,1928193.0,5.9534,5.992,5.9148,5.9341,1928193.0
2008-09-26 15:50:00,9.22,9.28,9.19,9.19,1823773.5,5.9277,5.9663,5.9084,5.9084,1823773.5
2008-09-29 09:30:00,8.92,9.05,8.64,8.96,1406799.0,5.7348,5.8184,5.5548,5.7605,1406799.0
2008-09-29 09:40:00,8.95,8.99,8.91,8.92,612547.5,5.7541,5.7798,5.7284,5.7348,612547.5
2008-09-29 09:50:00,8.91,8.96,8.81,8.88,593754.0,5.7284,5.7605,5.6641,5.7091,593754.0
2008-09-29 10:00:00,8.88,8.99,8.88,8.94,1110223.5,5.7091,5.7798,5.7091,5.7477,1110223.5
2008-09-29 10:10:00,8.94,8.96,8.8,8.85,675259.5,5.7477,5.7605,5.6577,5.6898,675259.5
2008-09-29 10:20:00,8.84,8.88,8.83,8.88,398884.5,5.6834,5.7091,5.677,5.7091,398884.5
2008-09-29 10:30:00,8.88,8.9,8.85,8.9,537876.0,5.7091,5.722,5.6898,5.722,537876.0
2008-09-29 10:40:00,8.89,8.95,8.86,8.94,387025.5,5.7155,5.7541,5.6963,5.7477,387025.5
2008-09-29 10:50:00,8.94,8.94,8.86,8.89,193663.5,5.7477,5.7477,5.6963,5.7155,193663.5
2008-09-29 11:00:00,8.88,8.88,8.82,8.83,350142.0,5.7091,5.7091,5.6705,5.677,350142.0
2008-09-29 11:10:00,8.84,8.88,8.83,8.85,277983.0,5.6834,5.7091,5.677,5.6898,277983.0
2008-09-29 11:20:00,8.86,8.87,8.82,8.84,155071.5,5.6963,5.7027,5.6705,5.6834,155071.5
2008-09-29 11:30:00,8.84,8.88,8.82,8.87,157584.0,5.6834,5.7091,5.6705,5.7027,157584.0
2008-09-29 11:40:00,8.86,9.0,8.85,8.96,1028316.0,5.6963,5.7863,5.6898,5.7605,1028316.0
2008-09-29 11:50:00,8.96,8.99,8.94,8.94,313861.5,5.7605,5.7798,5.7477,5.7477,313861.5
2008-09-29 12:00:00,8.94,8.97,8.93,8.97,143514.0,5.7477,5.767,5.7413,5.767,143514.0
2008-09-29 12:10:00,8.97,9.0,8.95,8.97,466219.5,5.767,5.7863,5.7541,5.767,466219.5
2008-09-29 12:20:00,8.97,8.99,8.94,8.94,421798.5,5.767,5.7798,5.7477,5.7477,421798.5
2008-09-29 12:30:00,8.94,8.98,8.93,8.94,390342.0,5.7477,5.7734,5.7413,5.7477,390342.0
2008-09-29 12:40:00,8.94,8.97,8.91,8.91,166629.0,5.7477,5.767,5.7284,5.7284,166629.0
2008-09-29 12:50:00,8.91,8.92,8.85,8.88,267229.5,5.7284,5.7348,5.6898,5.7091,267229.5
2008-09-29 13:00:00,8.89,8.91,8.85,8.88,215170.5,5.7155,5.7284,5.6898,5.7091,215170.5
2008-09-29 13:10:00,8.88,8.91,8.87,8.9,131052.0,5.7091,5.7284,5.7027,5.722,131052.0
2008-09-29 13:20:00,8.89,9.04,8.89,9.02,418582.5,5.7155,5.812,5.7155,5.7991,418582.5
2008-09-29 13:30:00,9.01,9.01,8.91,8.99,336172.5,5.7927,5.7927,5.7284,5.7798,336172.5
2008-09-29 13:40:00,8.98,8.99,8.77,8.86,643401.0,5.7734,5.7798,5.6384,5.6963,643401.0
2008-09-29 13:50:00,8.86,9.2,8.82,8.89,898470.0,5.6963,5.9148,5.6705,5.7155,898470.0
2008-09-29 14:00:00,8.89,9.01,8.76,8.77,966810.0,5.7155,5.7927,5.632,5.6384,966810.0
2008-09-29 14:10:00,8.78,8.84,8.74,8.81,447627.0,5.6448,5.6834,5.6191,5.6641,447627.0
2008-09-29 14:20:00,8.82,8.84,8.76,8.78,493153.5,5.6705,5.6834,5.632,5.6448,493153.5
2008-09-29 14:30:00,8.78,8.82,8.75,8.8,574458.0,5.6448,5.6705,5.6255,5.6577,574458.0
2008-09-29 14:40:00,8.81,8.85,8.76,8.77,316173.0,5.6641,5.6898,5.632,5.6384,316173.0
2008-09-29 14:50:00,8.77,8.8,8.74,8.76,548328.0,5.6384,5.6577,5.6191,5.632,548328.0
2008-09-29 15:00:00,8.77,8.82,8.74,8.75,369237.0,5.6384,5.6705,5.6191,5.6255,369237.0
2008-09-29 15:10:00,8.75,8.76,8.69,8.7,355669.5,5.6255,5.632,5.587,5.5934,355669.5
2008-09-29 15:20:00,8.7,8.71,8.58,8.61,416773.5,5.5934,5.5998,5.5162,5.5355,416773.5
2008-09-29 15:30:00,8.61,8.72,8.57,8.72,347428.5,5.5355,5.6062,5.5098,5.6062,347428.5
2008-09-29 15:40:00,8.71,8.8,8.68,8.73,508429.5,5.5998,5.6577,5.5805,5.6127,508429.5
2008-09-29 15:50:00,8.73,8.73,8.63,8.71,715761.0,5.6127,5.6127,5.5484,5.5998,715761.0
2008-09-30 09:30:00,8.82,8.93,8.81,8.85,1144695.0,5.6705,5.7413,5.6641,5.6898,1144695.0
2008-09-30 09:40:00,8.85,8.92,8.84,8.86,1071631.5,5.6898,5.7348,5.6834,5.6963,1071631.5
2008-09-30 09:50:00,8.86,8.9,8.84,8.86,657672.0,5.6963,5.722,5.6834,5.6963,657672.0
2008-09-30 10:00:00,8.87,8.96,8.86,8.94,426924.0,5.7027,5.7605,5.6963,5.7477,426924.0
2008-09-30 10:10:00,8.94,9.05,8.93,9.04,559785.0,5.7477,5.8184,5.7413,5.812,559785.0
2008-09-30 10:20:00,9.04,9.04,8.99,9.0,318484.5,5.812,5.812,5.7798,5.7863,318484.5
2008-09-30 10:30:00,8.99,9.04,8.99,9.0,622095.0,5.7798,5.812,5.7798,5.7863,622095.0
2008-09-30 10:40:00,9.0,9.1,8.99,9.07,336675.0,5.7863,5.8506,5.7798,5.8313,336675.0
2008-09-30 10:50:00,9.07,9.07,9.01,9.02,224316.0,5.8313,5.8313,5.7927,5.7991,224316.0
2008-09-30 11:00:00,9.02,9.02,8.97,9.01,382000.5,5.7991,5.7991,5.767,5.7927,382000.5
2008-09-30 11:10:00,9.01,9.02,8.98,9.0,313560.0,5.7927,5.7991,5.7734,5.7863,313560.0
2008-09-30 11:20:00,9.0,9.0,8.95,8.97,471747.0,5.7863,5.7863,5.7541,5.767,471747.0
2008-09-30 11:30:00,8.96,9.02,8.96,9.0,182508.0,5.7605,5.7991,5.7605,5.7863,182508.0
2008-09-30 11:40:00,9.0,9.03,8.99,9.03,185422.5,5.7863,5.8056,5.7798,5.8056,185422.5
2008-09-30 11:50:00,9.03,9.09,9.02,9.07,371749.5,5.8056,5.8441,5.7991,5.8313,371749.5
2008-09-30 12:00:00,9.07,9.07,9.04,9.06,183714.0,5.8313,5.8313,5.812,5.8248,183714.0
2008-09-30 12:10:00,9.06,9.07,9.01,9.02,90550.5,5.8248,5.8313,5.7927,5.7991,90550.5
2008-09-30 12:20:00,9.02,9.04,9.0,9.01,168739.5,5.7991,5.812,5.7863,5.7927,168739.5
2008-09-30 12:30:00,9.01,9.05,9.0,9.05,156177.0,5.7927,5.8184,5.7863,5.8184,156177.0
2008-09-30 12:40:00,9.05,9.1,9.04,9.09,207633.0,5.8184,5.8506,5.812,5.8441,207633.0
2008-09-30 12:50:00,9.08,9.09,9.03,9.07,139494.0,5.8377,5.8441,5.8056,5.8313,139494.0
2008-09-30 13:00:00,9.06,9.06,9.0,9.01,202507.5,5.8248,5.8248,5.7863,5.7927,202507.5
2008-09-30 13:10:00,9.01,9.1,9.01,9.08,347629.5,5.7927,5.8506,5.7927,5.8377,347629.5
2008-09-30 13:20:00,9.08,9.13,9.07,9.12,195271.5,5.8377,5.8698,5.8313,5.8634,195271.5
2008-09-30 13:30:00,9.12,9.13,9.1,9.1,378382.5,5.8634,5.8698,5.8506,5.8506,378382.5
2008-09-30 13:40:00,9.1,9.11,9.06,9.09,364011.0,5.8506,5.857,5.8248,5.8441,364011.0
2008-09-30 13:50:00,9.09,9.1,9.07,9.08,127434.0,5.8441,5.8506,5.8313,5.8377,127434.0
2008-09-30 14:00:00,9.08,9.09,9.05,9.08,218788.5,5.8377,5.8441,5.8184,5.8377,218788.5
2008-09-30 14:10:00,9.08,9.12,9.07,9.09,324514.5,5.8377,5.8634,5.8313,5.8441,324514.5
2008-09-30 14:20:00,9.09,9.13,9.07,9.13,385417.5,5.8441,5.8698,5.8313,5.8698,385417.5
2008-09-30 14:30:00,9.13,9.16,9.12,9.13,271852.5,5.8698,5.8891,5.8634,5.8698,271852.5
2008-09-30 14:40:00,9.13,9.14,9.1,9.12,265219.5,5.8698,5.8763,5.8506,5.8634,265219.5
2008-09-30 14:50:00,9.12,9.16,9.12,9.15,364513.5,5.8634,5.8891,5.8634,5.8827,364513.5
2008-09-30 15:00:00,9.15,9.19,9.14,9.16,307228.5,5.8827,5.9084,5.8763,5.8891,307228.5
2008-09-30 15:10:00,9.16,9.17,9.12,9.15,388533.0,5.8891,5.8956,5.8634,5.8827,388533.0
2008-09-30 15:20:00,9.14,9.18,9.13,9.16,530439.0,5.8763,5.902,5.8698,5.8891,530439.0
2008-09-30 15:30:00,9.17,9.19,9.15,9.18,389236.5,5.8956,5.9084,5.8827,5.902,389236.5
2008-09-30 15:40:00,9.19,9.26,9.19,9.25,546318.0,5.9084,5.9534,5.9084,5.947,546318.0
2008-09-30 15:50:00,9.25,9.3,9.22,9.26,962287.5,5.947,5.9791,5.9277,5.9534,962287.5
2008-10-01 09:30:00,9.17,9.2,9.01,9.11,731037.0,5.8956,5.9148,5.7927,5.857,731037.0
2008-10-01 09:40:00,9.11,9.2,9.1,9.18,345519.0,5.857,5.9148,5.8506,5.902,345519.0
2008-10-01 09:50:00,9.18,9.22,9.18,9.22,271149.0,5.902,5.9277,5.902,5.9277,271149.0
2008-10-01 10:00:00,9.21,9.22,9.15,9.15,319489.5,5.9213,5.9277,5.8827,5.8827,319489.5
2008-10-01 10:10:00,9.15,9.24,9.13,9.24,265219.5,5.8827,5.9406,5.8698,5.9406,265219.5
2008-10-01 10:20:00,9.24,9.26,9.19,9.22,331248.0,5.9406,5.9534,5.9084,5.9277,331248.0
2008-10-01 10:30:00,9.22,9.23,9.19,9.2,291249.0,5.9277,5.9341,5.9084,5.9148,291249.0
2008-10-01 10:40:00,9.2,9.22,9.19,9.21,205020.0,5.9148,5.9277,5.9084,5.9213,205020.0
2008-10-01 10:50:00,9.2,9.21,9.17,9.18,356674.5,5.9148,5.9213,5.8956,5.902,356674.5
2008-10-01 11:00:00,9.17,9.19,9.08,9.1,525414.0,5.8956,5.9084,5.8377,5.8506,525414.0
2008-10-01 11:10:00,9.11,9.14,9.1,9.13,234466.5,5.857,5.8763,5.8506,5.8698,234466.5
2008-10-01 11:20:00,9.13,9.16,9.1,9.14,763599.0,5.8698,5.8891,5.8506,5.8763,763599.0
2008-10-01 11:30:00,9.15,9.15,9.1,9.11,342805.5,5.8827,5.8827,5.8506,5.857,342805.5
2008-10-01 11:40:00,9.1,9.14,9.1,9.14,420693.0,5.8506,5.8763,5.8506,5.8763,420693.0
2008-10-01 11:50:00,9.14,9.14,9.1,9.11,339991.5,5.8763,5.8763,5.8506,5.857,339991.5
2008-10-01 12:00:00,9.1,9.11,9.05,9.1,367930.5,5.8506,5.857,5.8184,5.8506,367930.5
2008-10-01 12:10:00,9.1,9.2,9.07,9.15,800583.0,5.8506,5.9148,5.8313,5.8827,800583.0
2008-10-01 12:20:00,9.14,9.18,9.14,9.16,214467.0,5.8763,5.902,5.8763,5.8891,214467.0
2008-10-01 12:30:00,9.16,9.21,9.15,9.2,222004.5,5.8891,5.9213,5.8827,5.9148,222004.5
2008-10-01 12:40:00,9.19,9.21,9.17,9.21,259692.0,5.9084,5.9213,5.8956,5.9213,259692.0
2008-10-01 12:50:00,9.21,9.22,9.17,9.19,476772.0,5.9213,5.9277,5.8956,5.9084,476772.0
2008-10-01 13:00:00,9.2,9.22,9.09,9.14,1492927.5,5.9148,5.9277,5.8441,5.8763,1492927.5
2008-10-01 13:10:00,9.14,9.15,9.11,9.15,246426.0,5.8763,5.8827,5.857,5.8827,246426.0
2008-10-01 13:20:00,9.14,9.14,9.11,9.13,212959.5,5.8763,5.8763,5.857,5.8698,212959.5
2008-10-01 13:30:00,9.13,9.13,9.09,9.11,503304.0,5.8698,5.8698,5.8441,5.857,503304.0
2008-10-01 13:40:00,9.11,9.19,9.08,9.16,687621.0,5.857,5.9084,5.8377,5.8891,687621.0
2008-10-01 13:50:00,9.16,9.17,9.07,9.09,663903.0,5.8891,5.8956,5.8313,5.8441,663903.0
2008-10-01 14:00:00,9.09,9.19,9.08,9.18,465817.5,5.8441,5.9084,5.8377,5.902,465817.5
2008-10-01 14:10:00,9.18,9.23,9.14,9.21,500088.0,5.902,5.9341,5.8763,5.9213,500088.0
2008-10-01 14:20:00,9.21,9.24,9.19,9.24,654456.0,5.9213,5.9406,5.9084,5.9406,654456.0
2008-10-01 14:30:00,9.24,9.29,9.22,9.28,504309.0,5.9406,5.9727,5.9277,5.9663,504309.0
2008-10-01 14:40:00,9.28,9.3,9.27,9.3,312153.0,5.9663,5.9791,5.9599,5.9791,312153.0
2008-10-01 14:50:00,9.3,9.35,9.26,9.27,602899.5,5.9791,6.0113,5.9534,5.9599,602899.5
2008-10-01 15:00:00,9.28,9.28,9.23,9.27,317680.5,5.9663,5.9663,5.9341,5.9599,317680.5
2008-10-01 15:10:00,9.27,9.28,9.22,9.24,402201.0,5.9599,5.9663,5.9277,5.9406,402201.0
2008-10-01 15:20:00,9.23,9.27,9.22,9.25,542901.0,5.9341,5.9599,5.9277,5.947,542901.0
2008-10-01 15:30:00,9.25,9.26,9.19,9.2,530137.5,5.947,5.9534,5.9084,5.9148,530137.5
2008-10-01 15:40:00,9.2,9.24,9.19,9.23,520590.0,5.9148,5.9406,5.9084,5.9341,520590.0
2008-10-01 15:50:00,9.23,9.26,9.21,9.23,966106.5,5.9341,5.9534,5.9213,5.9341,966106.5
2008-10-02 09:30:00,9.26,9.26,8.86,8.9,935353.5,5.9534,5.9534,5.6963,5.722,935353.5
2008-10-02 09:40:00,8.9,8.95,8.89,8.91,724404.0,5.722,5.7541,5.7155,5.7284,724404.0
2008-10-02 09:50:00,8.91,8.94,8.84,8.84,746212.5,5.7284,5.7477,5.6834,5.6834,746212.5
2008-10-02 10:00:00,8.85,8.85,8.8,8.84,325218.0,5.6898,5.6898,5.6577,5.6834,325218.0
2008-10-02 10:10:00,8.84,8.9,8.83,8.87,240898.5,5.6834,5.722,5.677,5.7027,240898.5
2008-10-02 10:20:00,8.87,8.88,8.82,8.85,428733.0,5.7027,5.7091,5.6705,5.6898,428733.0
2008-10-02 10:30:00,8.85,8.86,8.82,8.83,402301.5,5.6898,5.6963,5.6705,5.677,402301.5
2008-10-02 10:40:00,8.83,8.84,8.77,8.79,392452.5,5.677,5.6834,5.6384,5.6513,392452.5
2008-10-02 10:50:00,8.79,8.86,8.78,8.83,293862.0,5.6513,5.6963,5.6448,5.677,293862.0
2008-10-02 11:00:00,8.83,8.84,8.77,8.78,264616.5,5.677,5.6834,5.6384,5.6448,264616.5
2008-10-02 11:10:00,8.78,8.79,8.77,8.78,197281.5,5.6448,5.6513,5.6384,5.6448,197281.5
2008-10-02 11:20:00,8.79,8.81,8.77,8.81,318585.0,5.6513,5.6641,5.6384,5.6641,318585.0
2008-10-02 11:30:00,8.8,8.81,8.72,8.72,829024.5,5.6577,5.6641,5.6062,5.6062,829024.5
2008-10-02 11:40:00,8.72,8.79,8.71,8.73,866611.5,5.6062,5.6513,5.5998,5.6127,866611.5
2008-10-02 11:50:00,8.73,8.75,8.7,8.74,368332.5,5.6127,5.6255,5.5934,5.6191,368332.5
2008-10-02 12:00:00,8.75,8.77,8.74,8.75,449335.5,5.6255,5.6384,5.6191,5.6255,449335.5
2008-10-02 12:10:00,8.75,8.77,8.74,8.76,445416.0,5.6255,5.6384,5.6191,5.632,445416.0
2008-10-02 12:20:00,8.76,8.78,8.74,8.76,378583.5,5.632,5.6448,5.6191,5.632,378583.5
2008-10-02 12:30:00,8.76,8.78,8.72,8.73,188136.0,5.632,5.6448,5.6062,5.6127,188136.0
2008-10-02 12:40:00,8.72,8.74,8.72,8.73,92359.5,5.6062,5.6191,5.6062,5.6127,92359.5
2008-10-02 12:50:00,8.73,8.76,8.72,8.73,114268.5,5.6127,5.632,5.6062,5.6127,114268.5
2008-10-02 13:00:00,8.73,8.74,8.66,8.67,575262.0,5.6127,5.6191,5.5677,5.5741,575262.0
2008-10-02 13:10:00,8.67,8.7,8.66,8.68,489636.0,5.5741,5.5934,5.5677,5.5805,489636.0
2008-10-02 13:20:00,8.67,8.68,8.66,8.66,229039.5,5.5741,5.5805,5.5677,5.5677,229039.5
2008-10-02 13:30:00,8.66,8.67,8.61,8.62,827316.0,5.5677,5.5741,5.5355,5.542,827316.0
2008-10-02 13:40:00,8.62,8.67,8.61,8.62,647823.0,5.542,5.5741,5.5355,5.542,647823.0
2008-10-02 13:50:00,8.62,8.71,8.58,8.71,736665.0,5.542,5.5998,5.5162,5.5998,736665.0
2008-10-02 14:00:00,8.71,8.71,8.64,8.66,216477.0,5.5998,5.5998,5.5548,5.5677,216477.0
2008-10-02 14:10:00,8.66,8.7,8.63,8.65,196678.5,5.5677,5.5934,5.5484,5.5612,196678.5
2008-10-02 14:20:00,8.65,8.66,8.62,8.63,164518.5,5.5612,5.5677,5.542,5.5484,164518.5
2008-10-02 14:30:00,8.63,8.66,8.61,8.63,221301.0,5.5484,5.5677,5.5355,5.5484,221301.0
2008-10-02 14:40:00,8.63,8.65,8.57,8.63,313962.0,5.5484,5.5612,5.5098,5.5484,313962.0
2008-10-02 14:50:00,8.63,8.66,8.61,8.66,272556.0,5.5484,5.5677,5.5355,5.5677,272556.0
2008-10-02 15:00:00,8.66,8.67,8.64,8.65,263511.0,5.5677,5.5741,5.5548,5.5612,263511.0
2008-10-02 15:10:00,8.66,8.68,8.64,8.66,658576.5,5.5677,5.5805,5.5548,5.5677,658576.5
2008-10-02 15:20:00,8.66,8.67,8.63,8.64,458179.5,5.5677,5.5741,5.5484,5.5548,458179.5
2008-10-02 15:30:00,8.64,8.72,8.63,8.67,564609.0,5.5548,5.6062,5.5484,5.5741,564609.0
2008-10-02 15:40:00,8.67,8.7,8.65,8.7,688023.0,5.5741,5.5934,5.5612,5.5934,688023.0
2008-10-02 15:50:00,8.69,8.78,8.68,8.73,1571719.5,5.587,5.6448,5.5805,5.6127,1571719.5
2008-10-03 09:30:00,8.78,8.84,8.77,8.81,298083.0,5.6448,5.6834,5.6384,5.6641,298083.0
2008-10-03 09:40:00,8.82,8.94,8.82,8.86,685611.0,5.6705,5.7477,5.6705,5.6963,685611.0
2008-10-03 09:50:00,8.86,9.02,8.85,8.99,663903.0,5.6963,5.7991,5.6898,5.7798,663903.0
2008-10-03 10:00:00,8.99,9.04,8.95,8.95,649632.0,5.7798,5.812,5.7541,5.7541,649632.0
2008-10-03 10:10:00,8.95,9.0,8.94,8.97,301399.5,5.7541,5.7863,5.7477,5.767,301399.5
2008-10-03 10:20:00,8.97,8.97,8.89,8.97,1041682.5,5.767,5.767,5.7155,5.767,1041682.5
2008-10-03 10:30:00,8.97,8.99,8.94,8.96,611040.0,5.767,5.7798,5.7477,5.7605,611040.0
2008-10-03 10:40:00,8.97,8.97,8.92,8.97,273862.5,5.767,5.767,5.7348,5.767,273862.5
2008-10-03 10:50:00,8.97,9.01,8.95,9.0,506419.5,5.767,5.7927,5.7541,5.7863,506419.5
2008-10-03 11:00:00,9.0,9.0,8.96,8.97,365820.0,5.7863,5.7863,5.7605,5.767,365820.0
2008-10-03 11:10:00,8.97,9.0,8.92,8.92,209341.5,5.767,5.7863,5.7348,5.7348,209341.5
2008-10-03 11:20:00,8.92,8.94,8.91,8.92,228939.0,5.7348,5.7477,5.7284,5.7348,228939.0
2008-10-03 11:30:00,8.92,8.98,8.91,8.98,221803.5,5.7348,5.7734,5.7284,5.7734,221803.5
2008-10-03 11:40:00,8.98,8.98,8.91,8.93,375669.0,5.7734,5.7734,5.7284,5.7413,375669.0
2008-10-03 11:50:00,8.93,8.95,8.92,8.95,126529.5,5.7413,5.7541,5.7348,5.7541,126529.5
2008-10-03 12:00:00,8.94,8.96,8.93,8.93,115977.0,5.7477,5.7605,5.7413,5.7413,115977.0
2008-10-03 12:10:00,8.94,8.96,8.93,8.94,178488.0,5.7477,5.7605,5.7413,5.7477,178488.0
2008-10-03 12:20:00,8.95,8.95,8.91,8.93,228135.0,5.7541,5.7541,5.7284,5.7413,228135.0
2008-10-03 12:30:00,8.93,8.93,8.87,8.91,421497.0,5.7413,5.7413,5.7027,5.7284,421497.0
2008-10-03 12:40:00,8.9,8.94,8.9,8.94,175473.0,5.722,5.7477,5.722,5.7477,175473.0
2008-10-03 12:50:00,8.94,8.96,8.93,8.95,158388.0,5.7477,5.7605,5.7413,5.7541,158388.0
2008-10-03 13:00:00,8.95,8.96,8.91,8.95,389638.5,5.7541,5.7605,5.7284,5.7541,389638.5
2008-10-03 13:10:00,8.94,8.95,8.9,8.93,290445.0,5.7477,5.7541,5.722,5.7413,290445.0
2008-10-03 13:20:00,8.93,8.96,8.83,8.86,447325.5,5.7413,5.7605,5.677,5.6963,447325.5
2008-10-03 13:30:00,8.86,8.86,8.78,8.8,722997.0,5.6963,5.6963,5.6448,5.6577,722997.0
2008-10-03 13:40:00,8.8,8.8,8.73,8.76,751639.5,5.6577,5.6577,5.6127,5.632,751639.5
2008-10-03 13:50:00,8.76,8.79,8.7,8.73,663400.5,5.632,5.6513,5.5934,5.6127,663400.5
2008-10-03 14:00:00,8.74,8.79,8.7,8.73,878772.0,5.6191,5.6513,5.5934,5.6127,878772.0
2008-10-03 14:10:00,8.74,8.76,8.71,8.73,225823.5,5.6191,5.632,5.5998,5.6127,225823.5
2008-10-03 14:20:00,8.74,8.74,8.66,8.66,363910.5,5.6191,5.6191,5.5677,5.5677,363910.5
2008-10-03 14:30:00,8.66,8.67,8.6,8.63,492751.5,5.5677,5.5741,5.5291,5.5484,492751.5
2008-10-03 14:40:00,8.63,8.69,8.56,8.6,599382.0,5.5484,5.587,5.5034,5.5291,599382.0
2008-10-03 14:50:00,8.59,8.69,8.59,8.68,383407.5,5.5227,5.587,5.5227,5.5805,383407.5
2008-10-03 15:00:00,8.69,8.69,8.57,8.61,777568.5,5.587,5.587,5.5098,5.5355,777568.5
2008-10-03 15:10:00,8.61,8.62,8.56,8.57,571141.5,5.5355,5.542,5.5034,5.5098,571141.5
2008-10-03 15:20:00,8.56,8.58,8.53,8.55,618376.5,5.5034,5.5162,5.4841,5.497,618376.5
2008-10-03 15:30:00,8.55,8.57,8.45,8.46,1550514.0,5.497,5.5098,5.4327,5.4391,1550514.0
2008-10-03 15:40:00,8.46,8.47,8.35,8.4,2004573.0,5.4391,5.4455,5.3684,5.4005,2004573.0
2008-10-03 15:50:00,8.4,8.47,8.37,8.39,1515540.0,5.4005,5.4455,5.3812,5.3941,1515540.0
2008-10-06 09:30:00,8.23,8.24,8.1,8.2,701791.5,5.2912,5.2976,5.2076,5.2719,701791.5
2008-10-06 09:40:00,8.2,8.21,8.14,8.18,609030.0,5.2719,5.2784,5.2334,5.2591,609030.0
2008-10-06 09:50:00,8.18,8.2,8.11,8.15,306625.5,5.2591,5.2719,5.2141,5.2398,306625.5
2008-10-06 10:00:00,8.15,8.17,8.1,8.15,503907.0,5.2398,5.2526,5.2076,5.2398,503907.0
2008-10-06 10:10:00,8.15,8.16,8.11,8.13,505213.5,5.2398,5.2462,5.2141,5.2269,505213.5
2008-10-06 10:20:00,8.13,8.2,8.13,8.16,474862.5,5.2269,5.2719,5.2269,5.2462,474862.5
2008-10-06 10:30:00,8.16,8.16,8.1,8.1,410040.0,5.2462,5.2462,5.2076,5.2076,410040.0
2008-10-06 10:40:00,8.1,8.15,8.07,8.1,531243.0,5.2076,5.2398,5.1884,5.2076,531243.0
2008-10-06 10:50:00,8.1,8.21,8.1,8.2,365016.0,5.2076,5.2784,5.2076,5.2719,365016.0
2008-10-06 11:00:00,8.2,8.39,8.2,8.39,641893.5,5.2719,5.3941,5.2719,5.3941,641893.5
2008-10-06 11:10:00,8.39,8.48,8.38,8.44,1060174.5,5.3941,5.4519,5.3877,5.4262,1060174.5
2008-10-06 11:20:00,8.44,8.45,8.32,8.34,711238.5,5.4262,5.4327,5.3491,5.3619,711238.5
2008-10-06 11:30:00,8.34,8.34,8.23,8.28,287631.0,5.3619,5.3619,5.2912,5.3234,287631.0
2008-10-06 11:40:00,8.28,8.33,8.24,8.24,405316.5,5.3234,5.3555,5.2976,5.2976,405316.5
2008-10-06 11:50:00,8.24,8.24,8.17,8.22,315369.0,5.2976,5.2976,5.2526,5.2848,315369.0
2008-10-06 12:00:00,8.21,8.27,8.19,8.22,202507.5,5.2784,5.3169,5.2655,5.2848,202507.5
2008-10-06 12:10:00,8.22,8.27,8.2,8.27,315670.5,5.2848,5.3169,5.2719,5.3169,315670.5
2008-10-06 12:20:00,8.27,8.27,8.2,8.24,186427.5,5.3169,5.3169,5.2719,5.2976,186427.5
2008-10-06 12:30:00,8.24,8.28,8.21,8.21,258285.0,5.2976,5.3234,5.2784,5.2784,258285.0
2008-10-06 12:40:00,8.21,8.26,8.18,8.25,450541.5,5.2784,5.3105,5.2591,5.3041,450541.5
2008-10-06 12:50:00,8.26,8.27,8.18,8.19,169041.0,5.3105,5.3169,5.2591,5.2655,169041.0
2008-10-06 13:00:00,8.19,8.23,8.14,8.18,379689.0,5.2655,5.2912,5.2334,5.2591,379689.0
2008-10-06 13:10:00,8.17,8.21,8.15,8.19,222004.5,5.2526,5.2784,5.2398,5.2655,222004.5
2008-10-06 13:20:00,8.18,8.25,8.17,8.21,253260.0,5.2591,5.3041,5.2526,5.2784,253260.0
2008-10-06 13:30:00,8.22,8.23,8.2,8.21,320796.0,5.2848,5.2912,5.2719,5.2784,320796.0
2008-10-06 13:40:00,8.21,8.26,8.17,8.19,424813.5,5.2784,5.3105,5.2526,5.2655,424813.5
2008-10-06 13:50:00,8.18,8.26,8.17,8.21,469134.0,5.2591,5.3105,5.2526,5.2784,469134.0
2008-10-06 14:00:00,8.22,8.22,8.1,8.13,856360.5,5.2848,5.2848,5.2076,5.2269,856360.5
2008-10-06 14:10:00,8.13,8.15,8.06,8.07,573252.0,5.2269,5.2398,5.1819,5.1884,573252.0
2008-10-06 14:20:00,8.07,8.1,7.99,8.0,422502.0,5.1884,5.2076,5.1369,5.1433,422502.0
2008-10-06 14:30:00,8.01,8.1,7.97,8.04,621190.5,5.1498,5.2076,5.1241,5.1691,621190.5
2008-10-06 14:40:00,8.04,8.06,7.97,8.02,592447.5,5.1691,5.1819,5.1241,5.1562,592447.5
2008-10-06 14:50:00,8.02,8.16,8.0,8.13,319489.5,5.1562,5.2462,5.1433,5.2269,319489.5
2008-10-06 15:00:00,8.13,8.24,8.03,8.24,571041.0,5.2269,5.2976,5.1626,5.2976,571041.0
2008-10-06 15:10:00,8.25,8.41,8.23,8.39,544308.0,5.3041,5.4069,5.2912,5.3941,544308.0
2008-10-06 15:20:00,8.4,8.46,8.28,8.43,651039.0,5.4005,5.4391,5.3234,5.4198,651039.0
2008-10-06 15:30:00,8.43,8.5,8.34,8.39,589030.5,5.4198,5.4648,5.3619,5.3941,589030.5
2008-10-06 15:40:00,8.35,8.52,8.33,8.46,1165398.0,5.3684,5.4777,5.3555,5.4391,1165398.0
2008-10-06 15:50:00,8.46,8.57,8.33,8.38,1711213.5,5.4391,5.5098,5.3555,5.3877,1711213.5
2008-10-07 09:30:00,8.25,8.57,8.25,8.56,628627.5,5.3041,5.5098,5.3041,5.5034,628627.5
2008-10-07 09:40:00,8.56,8.6,8.54,8.6,709530.0,5.5034,5.5291,5.4905,5.5291,709530.0
2008-10-07 09:50:00,8.59,8.59,8.51,8.53,869526.0,5.5227,5.5227,5.4712,5.4841,869526.0
2008-10-07 10:00:00,8.52,8.57,8.4,8.44,930831.0,5.4777,5.5098,5.4005,5.4262,930831.0
2008-10-07 10:10:00,8.45,8.54,8.45,8.52,409135.5,5.4327,5.4905,5.4327,5.4777,409135.5
2008-10-07 10:20:00,8.52,8.6,8.48,8.57,525916.5,5.4777,5.5291,5.4519,5.5098,525916.5
2008-10-07 10:30:00,8.58,8.59,8.53,8.57,385116.0,5.5162,5.5227,5.4841,5.5098,385116.0
2008-10-07 10:40:00,8.57,8.57,8.43,8.51,527926.5,5.5098,5.5098,5.4198,5.4712,527926.5
2008-10-07 10:50:00,8.51,8.51,8.45,8.5,389236.5,5.4712,5.4712,5.4327,5.4648,389236.5
2008-10-07 11:00:00,8.5,8.51,8.44,8.49,310143.0,5.4648,5.4712,5.4262,5.4584,310143.0
2008-10-07 11:10:00,8.48,8.49,8.41,8.43,243612.0,5.4519,5.4584,5.4069,5.4198,243612.0
2008-10-07 11:20:00,8.42,8.48,8.38,8.47,260395.5,5.4134,5.4519,5.3877,5.4455,260395.5
2008-10-07 11:30:00,8.48,8.54,8.47,8.5,384915.0,5.4519,5.4905,5.4455,5.4648,384915.0
2008-10-07 11:40:00,8.51,8.58,8.5,8.55,370845.0,5.4712,5.5162,5.4648,5.497,370845.0
2008-10-07 11:50:00,8.55,8.55,8.46,8.48,233662.5,5.497,5.497,5.4391,5.4519,233662.5
2008-10-07 12:00:00,8.49,8.49,8.43,8.46,521695.5,5.4584,5.4584,5.4198,5.4391,521695.5
2008-10-07 12:10:00,8.46,8.49,8.45,8.46,231250.5,5.4391,5.4584,5.4327,5.4391,231250.5
2008-10-07 12:20:00,8.46,8.47,8.36,8.38,278787.0,5.4391,5.4455,5.3748,5.3877,278787.0
2008-10-07 12:30:00,8.39,8.4,8.35,8.39,403507.5,5.3941,5.4005,5.3684,5.3941,403507.5
2008-10-07 12:40:00,8.39,8.41,8.25,8.27,351247.5,5.3941,5.4069,5.3041,5.3169,351247.5
2008-10-07 12:50:00,8.26,8.28,8.22,8.23,548830.5,5.3105,5.3234,5.2848,5.2912,548830.5
2008-10-07 13:00:00,8.23,8.26,8.22,8.25,325519.5,5.2912,5.3105,5.2848,5.3041,325519.5
2008-10-07 13:10:00,8.25,8.29,8.19,8.2,621190.5,5.3041,5.3298,5.2655,5.2719,621190.5
2008-10-07 13:20:00,8.2,8.26,8.1,8.11,565111.5,5.2719,5.3105,5.2076,5.2141,565111.5
2008-10-07 13:30:00,8.11,8.24,8.1,8.21,740383.5,5.2141,5.2976,5.2076,5.2784,740383.5
2008-10-07 13:40:00,8.22,8.23,8.16,8.17,528730.5,5.2848,5.2912,5.2462,5.2526,528730.5
2008-10-07 13:50:00,8.17,8.24,8.16,8.2,605914.5,5.2526,5.2976,5.2462,5.2719,605914.5
2008-10-07 14:00:00,8.19,8.25,8.16,8.2,436572.0,5.2655,5.3041,5.2462,5.2719,436572.0
2008-10-07 14:10:00,8.19,8.25,8.12,8.2,575563.5,5.2655,5.3041,5.2205,5.2719,575563.5
2008-10-07 14:20:00,8.2,8.3,8.14,8.21,556468.5,5.2719,5.3362,5.2334,5.2784,556468.5
2008-10-07 14:30:00,8.21,8.27,8.12,8.15,778171.5,5.2784,5.3169,5.2205,5.2398,778171.5
2008-10-07 14:40:00,8.15,8.2,8.11,8.14,590236.5,5.2398,5.2719,5.2141,5.2334,590236.5
2008-10-07 14:50:00,8.14,8.18,8.11,8.11,432150.0,5.2334,5.2591,5.2141,5.2141,432150.0
2008-10-07 15:00:00,8.11,8.15,8.1,8.14,442200.0,5.2141,5.2398,5.2076,5.2334,442200.0
2008-10-07 15:10:00,8.15,8.19,8.1,8.11,422602.5,5.2398,5.2655,5.2076,5.2141,422602.5
2008-10-07 15:20:00,8.12,8.16,8.07,8.14,515967.0,5.2205,5.2462,5.1884,5.2334,515967.0
2008-10-07 15:30:00,8.15,8.2,8.05,8.06,845104.5,5.2398,5.2719,5.1755,5.1819,845104.5
2008-10-07 15:40:00,8.06,8.11,8.01,8.05,734755.5,5.1819,5.2141,5.1498,5.1755,734755.5
2008-10-07 15:50:00,8.03,8.05,7.97,7.98,1221075.0,5.1626,5.1755,5.1241,5.1305,1221075.0
2008-10-08 09:30:00,7.88,8.14,7.71,8.0,2630386.5,5.0662,5.2334,4.9569,5.1433,2630386.5
2008-10-08 09:40:00,8.0,8.1,7.78,8.06,2308384.5,5.1433,5.2076,5.0019,5.1819,2308384.5
2008-10-08 09:50:00,8.06,8.35,8.06,8.29,1421673.0,5.1819,5.3684,5.1819,5.3298,1421673.0
2008-10-08 10:00:00,8.28,8.29,8.16,8.16,1009120.5,5.3234,5.3298,5.2462,5.2462,1009120.5
2008-10-08 10:10:00,8.16,8.19,8.1,8.11,946107.0,5.2462,5.2655,5.2076,5.2141,946107.0
2008-10-08 10:20:00,8.11,8.12,7.97,8.03,835356.0,5.2141,5.2205,5.1241,5.1626,835356.0
2008-10-08 10:30:00,8.03,8.05,7.97,8.0,658074.0,5.1626,5.1755,5.1241,5.1433,658074.0
2008-10-08 10:40:00,8.0,8.05,7.84,7.85,571945.5,5.1433,5.1755,5.0405,5.0469,571945.5
2008-10-08 10:50:00,7.85,7.99,7.84,7.93,588427.5,5.0469,5.1369,5.0405,5.0983,588427.5
2008-10-08 11:00:00,7.93,7.94,7.86,7.87,677571.0,5.0983,5.1048,5.0533,5.0598,677571.0
2008-10-08 11:10:00,7.87,7.89,7.81,7.88,779980.5,5.0598,5.0726,5.0212,5.0662,779980.5
2008-10-08 11:20:00,7.89,7.93,7.83,7.91,1018065.0,5.0726,5.0983,5.0341,5.0855,1018065.0
2008-10-08 11:30:00,7.92,7.92,7.86,7.88,307228.5,5.0919,5.0919,5.0533,5.0662,307228.5
2008-10-08 11:40:00,7.88,7.9,7.79,7.81,691641.0,5.0662,5.0791,5.0083,5.0212,691641.0
2008-10-08 11:50:00,7.81,7.87,7.76,7.85,342202.5,5.0212,5.0598,4.989,5.0469,342202.5
2008-10-08 12:00:00,7.85,7.86,7.76,7.79,293962.5,5.0469,5.0533,4.989,5.0083,293962.5
2008-10-08 12:10:00,7.79,7.9,7.79,7.86,489736.5,5.0083,5.0791,5.0083,5.0533,489736.5
2008-10-08 12:20:00,7.86,7.88,7.81,7.81,168639.0,5.0533,5.0662,5.0212,5.0212,168639.0
2008-10-08 12:30:00,7.81,7.88,7.81,7.81,266626.5,5.0212,5.0662,5.0212,5.0212,266626.5
2008-10-08 12:40:00,7.82,7.87,7.76,7.78,456772.5,5.0276,5.0598,4.989,5.0019,456772.5
2008-10-08 12:50:00,7.77,7.89,7.76,7.89,294063.0,4.9955,5.0726,4.989,5.0726,294063.0
2008-10-08 13:00:00,7.88,7.96,7.88,7.95,766111.5,5.0662,5.1176,5.0662,5.1112,766111.5
2008-10-08 13:10:00,7.96,7.97,7.92,7.96,704304.0,5.1176,5.1241,5.0919,5.1176,704304.0
2008-10-08 13:20:00,7.96,7.98,7.86,7.87,388231.5,5.1176,5.1305,5.0533,5.0598,388231.5
2008-10-08 13:30:00,7.88,8.0,7.86,7.94,330042.0,5.0662,5.1433,5.0533,5.1048,330042.0
2008-10-08 13:40:00,7.94,8.0,7.94,8.0,538077.0,5.1048,5.1433,5.1048,5.1433,538077.0
2008-10-08 13:50:00,8.0,8.17,7.98,8.16,757267.5,5.1433,5.2526,5.1305,5.2462,757267.5
2008-10-08 14:00:00,8.16,8.22,8.13,8.17,461898.0,5.2462,5.2848,5.2269,5.2526,461898.0
2008-10-08 14:10:00,8.17,8.18,8.11,8.17,259893.0,5.2526,5.2591,5.2141,5.2526,259893.0
2008-10-08 14:20:00,8.17,8.24,8.17,8.21,380091.0,5.2526,5.2976,5.2526,5.2784,380091.0
2008-10-08 14:30:00,8.21,8.29,8.13,8.15,469234.5,5.2784,5.3298,5.2269,5.2398,469234.5
2008-10-08 14:40:00,8.15,8.16,8.09,8.1,470641.5,5.2398,5.2462,5.2012,5.2076,470641.5
2008-10-08 14:50:00,8.11,8.18,8.1,8.16,472149.0,5.2141,5.2591,5.2076,5.2462,472149.0
2008-10-08 15:00:00,8.15,8.21,8.06,8.17,965704.5,5.2398,5.2784,5.1819,5.2526,965704.5
2008-10-08 15:10:00,8.17,8.28,8.16,8.27,633049.5,5.2526,5.3234,5.2462,5.3169,633049.5
2008-10-08 15:20:00,8.26,8.32,8.23,8.28,685912.5,5.3105,5.3491,5.2912,5.3234,685912.5
2008-10-08 15:30:00,8.28,8.34,8.22,8.22,681289.5,5.3234,5.3619,5.2848,5.2848,681289.5
2008-10-08 15:40:00,8.22,8.26,8.19,8.22,918369.0,5.2848,5.3105,5.2655,5.2848,918369.0
2008-10-08 15:50:00,8.22,8.41,8.16,8.24,1589206.5,5.2848,5.4069,5.2462,5.2976,1589206.5
2008-10-09 09:30:00,8.37,8.56,8.26,8.4,834652.5,5.3812,5.5034,5.3105,5.4005,834652.5
2008-10-09 09:40:00,8.4,8.52,8.34,8.37,599583.0,5.4005,5.4777,5.3619,5.3812,599583.0
2008-10-09 09:50:00,8.37,8.47,8.36,8.38,261099.0,5.3812,5.4455,5.3748,5.3877,261099.0
2008-10-09 10:00:00,8.39,8.39,8.25,8.37,534861.0,5.3941,5.3941,5.3041,5.3812,534861.0
2008-10-09 10:10:00,8.37,8.56,8.36,8.37,889023.0,5.3812,5.5034,5.3748,5.3812,889023.0
2008-10-09 10:20:00,8.36,8.38,8.2,8.21,339087.0,5.3748,5.3877,5.2719,5.2784,339087.0
2008-10-09 10:30:00,8.2,8.3,8.2,8.23,284515.5,5.2719,5.3362,5.2719,5.2912,284515.5
2008-10-09 10:40:00,8.23,8.24,8.1,8.11,540187.5,5.2912,5.2976,5.2076,5.2141,540187.5
2008-10-09 10:50:00,8.11,8.15,8.07,8.09,525213.0,5.2141,5.2398,5.1884,5.2012,525213.0
2008-10-09 11:00:00,8.1,8.15,7.98,8.09,857466.0,5.2076,5.2398,5.1305,5.2012,857466.0
2008-10-09 11:10:00,8.09,8.23,8.09,8.22,371247.0,5.2012,5.2912,5.2012,5.2848,371247.0
2008-10-09 11:20:00,8.22,8.24,8.1,8.11,807618.0,5.2848,5.2976,5.2076,5.2141,807618.0
2008-10-09 11:30:00,8.1,8.16,8.08,8.1,400392.0,5.2076,5.2462,5.1948,5.2076,400392.0
2008-10-09 11:40:00,8.11,8.17,8.09,8.12,352353.0,5.2141,5.2526,5.2012,5.2205,352353.0
2008-10-09 11:50:00,8.13,8.17,8.11,8.13,295570.5,5.2269,5.2526,5.2141,5.2269,295570.5
2008-10-09 12:00:00,8.13,8.19,8.11,8.17,224617.5,5.2269,5.2655,5.2141,5.2526,224617.5
2008-10-09 12:10:00,8.17,8.29,8.16,8.26,216276.0,5.2526,5.3298,5.2462,5.3105,216276.0
2008-10-09 12:20:00,8.26,8.29,8.17,8.19,282505.5,5.3105,5.3298,5.2526,5.2655,282505.5
2008-10-09 12:30:00,8.19,8.24,8.18,8.2,126831.0,5.2655,5.2976,5.2591,5.2719,126831.0
2008-10-09 12:40:00,8.2,8.2,8.11,8.11,148338.0,5.2719,5.2719,5.2141,5.2141,148338.0
2008-10-09 12:50:00,8.11,8.15,8.11,8.12,115876.5,5.2141,5.2398,5.2141,5.2205,115876.5
2008-10-09 13:00:00,8.12,8.16,8.11,8.14,127735.5,5.2205,5.2462,5.2141,5.2334,127735.5
2008-10-09 13:10:00,8.14,8.23,8.14,8.18,114771.0,5.2334,5.2912,5.2334,5.2591,114771.0
2008-10-09 13:20:00,8.17,8.3,8.15,8.24,226225.5,5.2526,5.3362,5.2398,5.2976,226225.5
2008-10-09 13:30:00,8.24,8.26,8.11,8.15,390543.0,5.2976,5.3105,5.2141,5.2398,390543.0
2008-10-09 13:40:00,8.15,8.18,8.13,8.15,186930.0,5.2398,5.2591,5.2269,5.2398,186930.0
2008-10-09 13:50:00,8.16,8.18,8.13,8.15,250245.0,5.2462,5.2591,5.2269,5.2398,250245.0
2008-10-09 14:00:00,8.15,8.18,8.13,8.16,192859.5,5.2398,5.2591,5.2269,5.2462,192859.5
2008-10-09 14:10:00,8.16,8.19,8.1,8.1,222507.0,5.2462,5.2655,5.2076,5.2076,222507.0
2008-10-09 14:20:00,8.1,8.11,8.06,8.09,498078.0,5.2076,5.2141,5.1819,5.2012,498078.0
2008-10-09 14:30:00,8.08,8.11,7.99,8.01,264114.0,5.1948,5.2141,5.1369,5.1498,264114.0
2008-10-09 14:40:00,8.01,8.05,8.0,8.03,330544.5,5.1498,5.1755,5.1433,5.1626,330544.5
2008-10-09 14:50:00,8.02,8.03,7.94,7.96,517575.0,5.1562,5.1626,5.1048,5.1176,517575.0
2008-10-09 15:00:00,7.96,8.03,7.95,8.01,451144.5,5.1176,5.1626,5.1112,5.1498,451144.5
2008-10-09 15:10:00,8.01,8.01,7.84,7.84,847416.0,5.1498,5.1498,5.0405,5.0405,847416.0
2008-10-09 15:20:00,7.84,7.92,7.8,7.84,663601.5,5.0405,5.0919,5.0148,5.0405,663601.5
2008-10-09 15:30:00,7.83,7.86,7.78,7.81,621492.0,5.0341,5.0533,5.0019,5.0212,621492.0
2008-10-09 15:40:00,7.81,7.82,7.5,7.55,1094143.5,5.0212,5.0276,4.8219,4.854,1094143.5
2008-10-09 15:50:00,7.55,7.74,7.26,7.69,2137936.5,4.854,4.9762,4.6676,4.944,2137936.5
2008-10-10 09:30:00,7.36,7.47,7.21,7.46,773548.5,4.7319,4.8026,4.6354,4.7962,773548.5
2008-10-10 09:40:00,7.46,7.69,7.33,7.42,1084495.5,4.7962,4.944,4.7126,4.7705,1084495.5
2008-10-10 09:50:00,7.41,7.66,7.41,7.55,1281978.0,4.764,4.9248,4.764,4.854,1281978.0
2008-10-10 10:00:00,7.54,8.41,7.52,8.26,1521067.5,4.8476,5.4069,4.8347,5.3105,1521067.5
2008-10-10 10:10:00,8.28,8.34,7.6,7.66,535866.0,5.3234,5.3619,4.8862,4.9248,535866.0
2008-10-10 10:20:00,7.66,7.88,7.59,7.74,564307.5,4.9248,5.0662,4.8798,4.9762,564307.5
2008-10-10 10:30:00,7.74,7.76,7.62,7.63,327127.5,4.9762,4.989,4.899,4.9055,327127.5
2008-10-10 10:40:00,7.63,7.63,7.51,7.6,427828.5,4.9055,4.9055,4.8283,4.8862,427828.5
2008-10-10 10:50:00,7.58,7.67,7.54,7.62,360895.5,4.8733,4.9312,4.8476,4.899,360895.5
2008-10-10 11:00:00,7.62,7.69,7.56,7.56,315570.0,4.899,4.944,4.8605,4.8605,315570.0
2008-10-10 11:10:00,7.56,7.59,7.47,7.52,327630.0,4.8605,4.8798,4.8026,4.8347,327630.0
2008-10-10 11:20:00,7.52,7.55,7.46,7.46,194769.0,4.8347,4.854,4.7962,4.7962,194769.0
2008-10-10 11:30:00,7.46,7.52,7.46,7.47,330745.5,4.7962,4.8347,4.7962,4.8026,330745.5
2008-10-10 11:40:00,7.47,7.48,7.41,7.41,405316.5,4.8026,4.809,4.764,4.764,405316.5
2008-10-10 11:50:00,7.41,7.44,7.27,7.3,508027.5,4.764,4.7833,4.674,4.6933,508027.5
2008-10-10 12:00:00,7.3,7.43,7.27,7.32,521193.0,4.6933,4.7769,4.674,4.7062,521193.0
2008-10-10 12:10:00,7.33,7.45,7.31,7.42,877465.5,4.7126,4.7897,4.6997,4.7705,877465.5
2008-10-10 12:20:00,7.42,7.52,7.41,7.52,369940.5,4.7705,4.8347,4.764,4.8347,369940.5
2008-10-10 12:30:00,7.52,7.57,7.46,7.47,369036.0,4.8347,4.8669,4.7962,4.8026,369036.0
2008-10-10 12:40:00,7.47,7.58,7.46,7.46,407226.0,4.8026,4.8733,4.7962,4.7962,407226.0
2008-10-10 12:50:00,7.47,7.47,7.41,7.46,270244.5,4.8026,4.8026,4.764,4.7962,270244.5
2008-10-10 13:00:00,7.46,7.49,7.34,7.49,430039.5,4.7962,4.8155,4.719,4.8155,430039.5
2008-10-10 13:10:00,7.49,7.49,7.4,7.41,247531.5,4.8155,4.8155,4.7576,4.764,247531.5
2008-10-10 13:20:00,7.4,7.49,7.38,7.48,456571.5,4.7576,4.8155,4.7447,4.809,456571.5
2008-10-10 13:30:00,7.48,7.49,7.45,7.46,411849.0,4.809,4.8155,4.7897,4.7962,411849.0
2008-10-10 13:40:00,7.46,7.46,7.33,7.34,282606.0,4.7962,4.7962,4.7126,4.719,282606.0
2008-10-10 13:50:00,7.34,7.42,7.34,7.41,293259.0,4.719,4.7705,4.719,4.764,293259.0
2008-10-10 14:00:00,7.41,7.46,7.34,7.45,317479.5,4.764,4.7962,4.719,4.7897,317479.5
2008-10-10 14:10:00,7.45,7.53,7.39,7.44,642396.0,4.7897,4.8412,4.7512,4.7833,642396.0
2008-10-10 14:20:00,7.44,7.49,7.39,7.42,326424.0,4.7833,4.8155,4.7512,4.7705,326424.0
2008-10-10 14:30:00,7.43,7.49,7.41,7.45,347227.5,4.7769,4.8155,4.764,4.7897,347227.5
2008-10-10 14:40:00,7.45,7.45,7.34,7.36,481696.5,4.7897,4.7897,4.719,4.7319,481696.5
2008-10-10 14:50:00,7.36,7.41,7.28,7.35,309439.5,4.7319,4.764,4.6804,4.7254,309439.5
2008-10-10 15:00:00,7.34,7.45,7.31,7.37,455767.5,4.719,4.7897,4.6997,4.7383,455767.5
2008-10-10 15:10:00,7.37,7.6,7.35,7.52,1036758.0,4.7383,4.8862,4.7254,4.8347,1036758.0
2008-10-10 15:20:00,7.52,8.11,7.51,8.04,1045702.5,4.8347,5.2141,4.8283,5.1691,1045702.5
2008-10-10 15:30:00,8.04,8.4,7.94,8.18,1287003.0,5.1691,5.4005,5.1048,5.2591,1287003.0
2008-10-10 15:40:00,8.19,8.19,7.89,7.96,988015.5,5.2655,5.2655,5.0726,5.1176,988015.5
2008-10-10 15:50:00,7.96,8.05,7.87,7.96,561192.0,5.1176,5.1755,5.0598,5.1176,561192.0
2008-10-13 09:30:00,8.61,8.61,8.36,8.38,1061380.5,5.5355,5.5355,5.3748,5.3877,1061380.5
2008-10-13 09:40:00,8.38,8.39,8.0,8.22,1388910.0,5.3877,5.3941,5.1433,5.2848,1388910.0
2008-10-13 09:50:00,8.24,8.35,8.14,8.32,652848.0,5.2976,5.3684,5.2334,5.3491,652848.0
2008-10-13 10:00:00,8.32,8.34,8.1,8.12,375367.5,5.3491,5.3619,5.2076,5.2205,375367.5
2008-10-13 10:10:00,8.12,8.16,8.07,8.12,368332.5,5.2205,5.2462,5.1884,5.2205,368332.5
2008-10-13 10:20:00,8.12,8.18,8.1,8.16,360393.0,5.2205,5.2591,5.2076,5.2462,360393.0
2008-10-13 10:30:00,8.16,8.25,8.16,8.24,748222.5,5.2462,5.3041,5.2462,5.2976,748222.5
2008-10-13 10:40:00,8.24,8.26,8.21,8.25,608326.5,5.2976,5.3105,5.2784,5.3041,608326.5
2008-10-13 10:50:00,8.25,8.25,8.2,8.2,515565.0,5.3041,5.3041,5.2719,5.2719,515565.0
2008-10-13 11:00:00,8.2,8.22,8.15,8.17,599583.0,5.2719,5.2848,5.2398,5.2526,599583.0
2008-10-13 11:10:00,8.17,8.18,8.13,8.15,381498.0,5.2526,5.2591,5.2269,5.2398,381498.0
2008-10-13 11:20:00,8.14,8.15,8.13,8.13,313660.5,5.2334,5.2398,5.2269,5.2269,313660.5
2008-10-13 11:30:00,8.13,8.19,8.11,8.16,1123992.0,5.2269,5.2655,5.2141,5.2462,1123992.0
2008-10-13 11:40:00,8.17,8.17,8.15,8.16,281701.5,5.2526,5.2526,5.2398,5.2462,281701.5
2008-10-13 11:50:00,8.15,8.21,8.15,8.21,494661.0,5.2398,5.2784,5.2398,5.2784,494661.0
2008-10-13 12:00:00,8.21,8.21,8.16,8.2,443004.0,5.2784,5.2784,5.2462,5.2719,443004.0
2008-10-13 12:10:00,8.21,8.32,8.17,8.32,1007010.0,5.2784,5.3491,5.2526,5.3491,1007010.0
2008-10-13 12:20:00,8.32,8.36,8.31,8.34,396673.5,5.3491,5.3748,5.3427,5.3619,396673.5
2008-10-13 12:30:00,8.34,8.35,8.32,8.33,103012.5,5.3619,5.3684,5.3491,5.3555,103012.5
2008-10-13 12:40:00,8.32,8.36,8.32,8.36,182709.0,5.3491,5.3748,5.3491,5.3748,182709.0
2008-10-13 12:50:00,8.36,8.36,8.33,8.35,298183.5,5.3748,5.3748,5.3555,5.3684,298183.5
2008-10-13 13:00:00,8.35,8.36,8.34,8.36,266325.0,5.3684,5.3748,5.3619,5.3748,266325.0
2008-10-13 13:10:00,8.36,8.52,8.35,8.5,528027.0,5.3748,5.4777,5.3684,5.4648,528027.0
2008-10-13 13:20:00,8.49,8.51,8.44,8.48,437074.5,5.4584,5.4712,5.4262,5.4519,437074.5
2008-10-13 13:30:00,8.48,8.5,8.47,8.49,261903.0,5.4519,5.4648,5.4455,5.4584,261903.0
2008-10-13 13:40:00,8.48,8.5,8.45,8.47,447225.0,5.4519,5.4648,5.4327,5.4455,447225.0
2008-10-13 13:50:00,8.47,8.48,8.36,8.38,508228.5,5.4455,5.4519,5.3748,5.3877,508228.5
2008-10-13 14:00:00,8.38,8.41,8.37,8.41,357076.5,5.3877,5.4069,5.3812,5.4069,357076.5
2008-10-13 14:10:00,8.41,8.46,8.4,8.46,303208.5,5.4069,5.4391,5.4005,5.4391,303208.5
2008-10-13 14:20:00,8.45,8.46,8.4,8.41,324916.5,5.4327,5.4391,5.4005,5.4069,324916.5
2008-10-13 14:30:00,8.41,8.45,8.4,8.42,379588.5,5.4069,5.4327,5.4005,5.4134,379588.5
2008-10-13 14:40:00,8.43,8.46,8.43,8.46,312555.0,5.4198,5.4391,5.4198,5.4391,312555.0
2008-10-13 14:50:00,8.46,8.52,8.45,8.51,389136.0,5.4391,5.4777,5.4327,5.4712,389136.0
2008-10-13 15:00:00,8.51,8.66,8.51,8.64,614457.0,5.4712,5.5677,5.4712,5.5548,614457.0
2008-10-13 15:10:00,8.64,8.67,8.58,8.61,556066.5,5.5548,5.5741,5.5162,5.5355,556066.5
2008-10-13 15:20:00,8.61,8.63,8.6,8.63,419788.5,5.5355,5.5484,5.5291,5.5484,419788.5
2008-10-13 15:30:00,8.63,8.73,8.62,8.73,818070.0,5.5484,5.6127,5.542,5.6127,818070.0
2008-10-13 15:40:00,8.72,8.74,8.67,8.74,796563.0,5.6062,5.6191,5.5741,5.6191,796563.0
2008-10-13 15:50:00,8.74,9.12,8.73,8.97,1852918.5,5.6191,5.8634,5.6127,5.767,1852918.5
2008-10-14 09:30:00,8.97,9.09,8.59,8.65,1250119.5,5.767,5.8441,5.5227,5.5612,1250119.5
2008-10-14 09:40:00,8.65,8.88,8.65,8.87,818271.0,5.5612,5.7091,5.5612,5.7027,818271.0
2008-10-14 09:50:00,8.88,8.94,8.66,8.67,668224.5,5.7091,5.7477,5.5677,5.5741,668224.5
2008-10-14 10:00:00,8.67,8.77,8.63,8.75,568327.5,5.5741,5.6384,5.5484,5.6255,568327.5
2008-10-14 10:10:00,8.75,8.84,8.64,8.81,689229.0,5.6255,5.6834,5.5548,5.6641,689229.0
2008-10-14 10:20:00,8.81,8.81,8.63,8.68,619281.0,5.6641,5.6641,5.5484,5.5805,619281.0
2008-10-14 10:30:00,8.68,8.69,8.46,8.46,676666.5,5.5805,5.587,5.4391,5.4391,676666.5
2008-10-14 10:40:00,8.46,8.61,8.45,8.56,505515.0,5.4391,5.5355,5.4327,5.5034,505515.0
2008-10-14 10:50:00,8.57,8.61,8.47,8.52,490138.5,5.5098,5.5355,5.4455,5.4777,490138.5
2008-10-14 11:00:00,8.51,8.52,8.41,8.46,568327.5,5.4712,5.4777,5.4069,5.4391,568327.5
2008-10-14 11:10:00,8.45,8.46,8.38,8.45,377478.0,5.4327,5.4391,5.3877,5.4327,377478.0
2008-10-14 11:20:00,8.46,8.47,8.41,8.45,624105.0,5.4391,5.4455,5.4069,5.4327,624105.0
2008-10-14 11:30:00,8.45,8.47,8.4,8.44,441295.5,5.4327,5.4455,5.4005,5.4262,441295.5
2008-10-14 11:40:00,8.44,8.47,8.41,8.46,587322.0,5.4262,5.4455,5.4069,5.4391,587322.0
2008-10-14 11:50:00,8.45,8.47,8.42,8.45,391648.5,5.4327,5.4455,5.4134,5.4327,391648.5
2008-10-14 12:00:00,8.44,8.44,8.39,8.4,268636.5,5.4262,5.4262,5.3941,5.4005,268636.5
2008-10-14 12:10:00,8.4,8.42,8.38,8.41,229542.0,5.4005,5.4134,5.3877,5.4069,229542.0
2008-10-14 12:20:00,8.41,8.42,8.4,8.42,224115.0,5.4069,5.4134,5.4005,5.4134,224115.0
2008-10-14 12:30:00,8.42,8.44,8.4,8.42,278184.0,5.4134,5.4262,5.4005,5.4134,278184.0
2008-10-14 12:40:00,8.42,8.44,8.41,8.43,247933.5,5.4134,5.4262,5.4069,5.4198,247933.5
2008-10-14 12:50:00,8.43,8.43,8.3,8.31,321600.0,5.4198,5.4198,5.3362,5.3427,321600.0
2008-10-14 13:00:00,8.31,8.36,8.31,8.33,418582.5,5.3427,5.3748,5.3427,5.3555,418582.5
2008-10-14 13:10:00,8.34,8.34,8.29,8.3,417778.5,5.3619,5.3619,5.3298,5.3362,417778.5
2008-10-14 13:20:00,8.3,8.31,8.24,8.26,440089.5,5.3362,5.3427,5.2976,5.3105,440089.5
2008-10-14 13:30:00,8.25,8.3,8.25,8.26,536569.5,5.3041,5.3362,5.3041,5.3105,536569.5
2008-10-14 13:40:00,8.26,8.29,8.23,8.27,511042.5,5.3105,5.3298,5.2912,5.3169,511042.5
2008-10-14 13:50:00,8.27,8.29,8.24,8.27,261099.0,5.3169,5.3298,5.2976,5.3169,261099.0
2008-10-14 14:00:00,8.27,8.31,8.23,8.31,712947.0,5.3169,5.3427,5.2912,5.3427,712947.0
2008-10-14 14:10:00,8.31,8.33,8.23,8.25,980478.0,5.3427,5.3555,5.2912,5.3041,980478.0
2008-10-14 14:20:00,8.25,8.3,8.21,8.29,624808.5,5.3041,5.3362,5.2784,5.3298,624808.5
2008-10-14 14:30:00,8.29,8.31,8.24,8.29,749428.5,5.3298,5.3427,5.2976,5.3298,749428.5
2008-10-14 14:40:00,8.29,8.3,8.15,8.16,594759.0,5.3298,5.3362,5.2398,5.2462,594759.0
2008-10-14 14:50:00,8.16,8.19,8.13,8.15,568729.5,5.2462,5.2655,5.2269,5.2398,568729.5
2008-10-14 15:00:00,8.16,8.19,8.13,8.19,419788.5,5.2462,5.2655,5.2269,5.2655,419788.5
2008-10-14 15:10:00,8.19,8.24,8.17,8.2,854350.5,5.2655,5.2976,5.2526,5.2719,854350.5
2008-10-14 15:20:00,8.2,8.24,8.13,8.22,1011733.5,5.2719,5.2976,5.2269,5.2848,1011733.5
2008-10-14 15:30:00,8.22,8.33,8.21,8.28,819075.0,5.2848,5.3555,5.2784,5.3234,819075.0
2008-10-14 15:40:00,8.28,8.4,8.28,8.38,852240.0,5.3234,5.4005,5.3234,5.3877,852240.0
2008-10-14 15:50:00,8.37,8.38,8.26,8.27,1212130.5,5.3812,5.3877,5.3105,5.3169,1212130.5
2008-10-15 09:30:00,8.12,8.19,7.76,7.91,1317354.0,5.2205,5.2655,4.989,5.0855,1317354.0
2008-10-15 09:40:00,7.91,7.96,7.87,7.89,728323.5,5.0855,5.1176,5.0598,5.0726,728323.5
2008-10-15 09:50:00,7.89,7.93,7.88,7.93,417276.0,5.0726,5.0983,5.0662,5.0983,417276.0
2008-10-15 10:00:00,7.94,7.98,7.91,7.96,518680.5,5.1048,5.1305,5.0855,5.1176,518680.5
2008-10-15 10:10:00,7.96,7.98,7.94,7.94,231451.5,5.1176,5.1305,5.1048,5.1048,231451.5
2008-10-15 10:20:00,7.94,7.97,7.94,7.94,372151.5,5.1048,5.1241,5.1048,5.1048,372151.5
2008-10-15 10:30:00,7.95,7.98,7.92,7.92,623100.0,5.1112,5.1305,5.0919,5.0919,623100.0
2008-10-15 10:40:00,7.92,7.94,7.8,7.85,714856.5,5.0919,5.1048,5.0148,5.0469,714856.5
2008-10-15 10:50:00,7.85,7.87,7.72,7.76,737167.5,5.0469,5.0598,4.9633,4.989,737167.5
2008-10-15 11:00:00,7.77,7.81,7.74,7.79,465415.5,4.9955,5.0212,4.9762,5.0083,465415.5
2008-10-15 11:10:00,7.8,7.85,7.78,7.82,352152.0,5.0148,5.0469,5.0019,5.0276,352152.0
2008-10-15 11:20:00,7.82,7.82,7.78,7.82,406924.5,5.0276,5.0276,5.0019,5.0276,406924.5
2008-10-15 11:30:00,7.83,7.86,7.8,7.85,246426.0,5.0341,5.0533,5.0148,5.0469,246426.0
2008-10-15 11:40:00,7.85,7.87,7.83,7.85,293158.5,5.0469,5.0598,5.0341,5.0469,293158.5
2008-10-15 11:50:00,7.85,7.86,7.81,7.81,327831.0,5.0469,5.0533,5.0212,5.0212,327831.0
2008-10-15 12:00:00,7.82,7.86,7.81,7.86,230044.5,5.0276,5.0533,5.0212,5.0533,230044.5
2008-10-15 12:10:00,7.85,7.85,7.73,7.75,324916.5,5.0469,5.0469,4.9698,4.9826,324916.5
2008-10-15 12:20:00,7.75,7.77,7.72,7.73,159795.0,4.9826,4.9955,4.9633,4.9698,159795.0
2008-10-15 12:30:00,7.74,7.78,7.74,7.78,207231.0,4.9762,5.0019,4.9762,5.0019,207231.0
2008-10-15 12:40:00,7.78,7.82,7.78,7.81,202909.5,5.0019,5.0276,5.0019,5.0212,202909.5
2008-10-15 12:50:00,7.81,7.83,7.77,7.77,332052.0,5.0212,5.0341,4.9955,4.9955,332052.0
2008-10-15 13:00:00,7.78,7.78,7.73,7.73,203110.5,5.0019,5.0019,4.9698,4.9698,203110.5
2008-10-15 13:10:00,7.73,7.75,7.71,7.71,395166.0,4.9698,4.9826,4.9569,4.9569,395166.0
2008-10-15 13:20:00,7.71,7.73,7.66,7.7,384714.0,4.9569,4.9698,4.9248,4.9505,384714.0
2008-10-15 13:30:00,7.7,7.71,7.65,7.69,341901.0,4.9505,4.9569,4.9183,4.944,341901.0
2008-10-15 13:40:00,7.69,7.74,7.69,7.7,432351.0,4.944,4.9762,4.944,4.9505,432351.0
2008-10-15 13:50:00,7.7,7.7,7.63,7.67,450742.5,4.9505,4.9505,4.9055,4.9312,450742.5
2008-10-15 14:00:00,7.67,7.71,7.66,7.68,539383.5,4.9312,4.9569,4.9248,4.9376,539383.5
2008-10-15 14:10:00,7.67,7.73,7.66,7.71,579382.5,4.9312,4.9698,4.9248,4.9569,579382.5
2008-10-15 14:20:00,7.71,7.84,7.71,7.82,381297.0,4.9569,5.0405,4.9569,5.0276,381297.0
2008-10-15 14:30:00,7.83,7.83,7.75,7.76,443808.0,5.0341,5.0341,4.9826,4.989,443808.0
2008-10-15 14:40:00,7.76,7.82,7.76,7.82,441999.0,4.989,5.0276,4.989,5.0276,441999.0
2008-10-15 14:50:00,7.82,7.82,7.72,7.72,1364689.5,5.0276,5.0276,4.9633,4.9633,1364689.5
2008-10-15 15:00:00,7.73,7.79,7.71,7.76,698776.5,4.9698,5.0083,4.9569,4.989,698776.5
2008-10-15 15:10:00,7.76,7.76,7.71,7.73,951433.5,4.989,4.989,4.9569,4.9698,951433.5
2008-10-15 15:20:00,7.73,7.74,7.69,7.7,678073.5,4.9698,4.9762,4.944,4.9505,678073.5
2008-10-15 15:30:00,7.71,7.71,7.63,7.64,1010125.5,4.9569,4.9569,4.9055,4.9119,1010125.5
2008-10-15 15:40:00,7.64,7.67,7.61,7.64,1343082.0,4.9119,4.9312,4.8926,4.9119,1343082.0
2008-10-15 15:50:00,7.64,7.65,7.46,7.46,2131203.0,4.9119,4.9183,4.7962,4.7962,2131203.0
2008-10-16 09:30:00,7.53,7.68,7.4,7.49,671641.5,4.8412,4.9376,4.7576,4.8155,671641.5
2008-10-16 09:40:00,7.5,7.65,7.46,7.63,922891.5,4.8219,4.9183,4.7962,4.9055,922891.5
2008-10-16 09:50:00,7.63,7.68,7.47,7.52,764805.0,4.9055,4.9376,4.8026,4.8347,764805.0
2008-10-16 10:00:00,7.52,7.54,7.42,7.43,1598955.0,4.8347,4.8476,4.7705,4.7769,1598955.0
2008-10-16 10:10:00,7.42,7.45,7.36,7.37,1298158.5,4.7705,4.7897,4.7319,4.7383,1298158.5
2008-10-16 10:20:00,7.37,7.44,7.3,7.31,1100676.0,4.7383,4.7833,4.6933,4.6997,1100676.0
2008-10-16 10:30:00,7.31,7.32,7.26,7.29,941785.5,4.6997,4.7062,4.6676,4.6869,941785.5
2008-10-16 10:40:00,7.29,7.37,7.26,7.37,914349.0,4.6869,4.7383,4.6676,4.7383,914349.0
2008-10-16 10:50:00,7.37,7.43,7.27,7.27,762594.0,4.7383,4.7769,4.674,4.674,762594.0
2008-10-16 11:00:00,7.27,7.28,7.22,7.22,951132.0,4.674,4.6804,4.6419,4.6419,951132.0
2008-10-16 11:10:00,7.22,7.23,7.16,7.18,1126002.0,4.6419,4.6483,4.6033,4.6162,1126002.0
2008-10-16 11:20:00,7.18,7.2,7.15,7.19,1417050.0,4.6162,4.629,4.5969,4.6226,1417050.0
2008-10-16 11:30:00,7.19,7.26,7.18,7.2,1119670.5,4.6226,4.6676,4.6162,4.629,1119670.5
2008-10-16 11:40:00,7.2,7.29,7.17,7.29,1313133.0,4.629,4.6869,4.6097,4.6869,1313133.0
2008-10-16 11:50:00,7.28,7.36,7.26,7.28,1026306.0,4.6804,4.7319,4.6676,4.6804,1026306.0
2008-10-16 12:00:00,7.28,7.28,7.2,7.26,764604.0,4.6804,4.6804,4.629,4.6676,764604.0
2008-10-16 12:10:00,7.26,7.41,7.25,7.37,507123.0,4.6676,4.764,4.6612,4.7383,507123.0
2008-10-16 12:20:00,7.37,7.46,7.33,7.34,559584.0,4.7383,4.7962,4.7126,4.719,559584.0
2008-10-16 12:30:00,7.33,7.38,7.29,7.37,439788.0,4.7126,4.7447,4.6869,4.7383,439788.0
2008-10-16 12:40:00,7.36,7.39,7.24,7.34,453757.5,4.7319,4.7512,4.6547,4.719,453757.5
2008-10-16 12:50:00,7.34,7.36,7.28,7.29,455968.5,4.719,4.7319,4.6804,4.6869,455968.5
2008-10-16 13:00:00,7.28,7.35,7.26,7.26,557373.0,4.6804,4.7254,4.6676,4.6676,557373.0
2008-10-16 13:10:00,7.26,7.32,7.25,7.29,532951.5,4.6676,4.7062,4.6612,4.6869,532951.5
2008-10-16 13:20:00,7.28,7.35,7.25,7.27,483706.5,4.6804,4.7254,4.6612,4.674,483706.5
2008-10-16 13:30:00,7.27,7.3,7.21,7.22,317479.5,4.674,4.6933,4.6354,4.6419,317479.5
2008-10-16 13:40:00,7.22,7.28,7.21,7.26,270144.0,4.6419,4.6804,4.6354,4.6676,270144.0
2008-10-16 13:50:00,7.26,7.37,7.24,7.35,308836.5,4.6676,4.7383,4.6547,4.7254,308836.5
2008-10-16 14:00:00,7.35,7.37,7.29,7.32,376473.0,4.7254,4.7383,4.6869,4.7062,376473.0
2008-10-16 14:10:00,7.32,7.34,7.27,7.3,319288.5,4.7062,4.719,4.674,4.6933,319288.5
2008-10-16 14:20:00,7.3,7.31,7.25,7.28,439788.0,4.6933,4.6997,4.6612,4.6804,439788.0
2008-10-16 14:30:00,7.28,7.35,7.23,7.32,394161.0,4.6804,4.7254,4.6483,4.7062,394161.0
2008-10-16 14:40:00,7.32,7.42,7.29,7.42,451747.5,4.7062,4.7705,4.6869,4.7705,451747.5
2008-10-16 14:50:00,7.41,7.46,7.36,7.39,611844.0,4.764,4.7962,4.7319,4.7512,611844.0
2008-10-16 15:00:00,7.39,7.52,7.37,7.51,694053.0,4.7512,4.8347,4.7383,4.8283,694053.0
2008-10-16 15:10:00,7.51,7.54,7.45,7.46,1705384.5,4.8283,4.8476,4.7897,4.7962,1705384.5
2008-10-16 15:20:00,7.46,7.48,7.4,7.44,716464.5,4.7962,4.809,4.7576,4.7833,716464.5
2008-10-16 15:30:00,7.44,7.5,7.41,7.49,1372327.5,4.7833,4.8219,4.764,4.8155,1372327.5
2008-10-16 15:40:00,7.49,7.52,7.44,7.52,2718424.5,4.8155,4.8347,4.7833,4.8347,2718424.5
2008-10-16 15:50:00,7.51,7.53,7.43,7.47,2684958.0,4.8283,4.8412,4.7769,4.8026,2684958.0
2008-10-17 09:30:00,7.4,7.48,7.26,7.35,569031.0,4.7576,4.809,4.6676,4.7254,569031.0
2008-10-17 09:40:00,7.34,7.5,7.34,7.45,530539.5,4.719,4.8219,4.719,4.7897,530539.5
2008-10-17 09:50:00,7.46,7.56,7.45,7.54,1202583.0,4.7962,4.8605,4.7897,4.8476,1202583.0
2008-10-17 10:00:00,7.55,7.67,7.5,7.59,1581970.5,4.854,4.9312,4.8219,4.8798,1581970.5
2008-10-17 10:10:00,7.59,7.61,7.52,7.54,2132208.0,4.8798,4.8926,4.8347,4.8476,2132208.0
2008-10-17 10:20:00,7.55,7.56,7.46,7.49,817768.5,4.854,4.8605,4.7962,4.8155,817768.5
2008-10-17 10:30:00,7.49,7.5,7.41,7.46,561292.5,4.8155,4.8219,4.764,4.7962,561292.5
2008-10-17 10:40:00,7.45,7.59,7.45,7.59,376473.0,4.7897,4.8798,4.7897,4.8798,376473.0
2008-10-17 10:50:00,7.58,7.68,7.58,7.65,831838.5,4.8733,4.9376,4.8733,4.9183,831838.5
2008-10-17 11:00:00,7.65,7.75,7.62,7.72,574056.0,4.9183,4.9826,4.899,4.9633,574056.0
2008-10-17 11:10:00,7.72,7.73,7.64,7.66,288133.5,4.9633,4.9698,4.9119,4.9248,288133.5
2008-10-17 11:20:00,7.66,7.68,7.57,7.61,378081.0,4.9248,4.9376,4.8669,4.8926,378081.0
2008-10-17 11:30:00,7.61,7.67,7.6,7.62,591744.0,4.8926,4.9312,4.8862,4.899,591744.0
2008-10-17 11:40:00,7.62,7.73,7.62,7.72,733851.0,4.899,4.9698,4.899,4.9633,733851.0
2008-10-17 11:50:00,7.71,7.74,7.67,7.72,320494.5,4.9569,4.9762,4.9312,4.9633,320494.5
2008-10-17 12:00:00,7.71,7.76,7.71,7.75,293761.5,4.9569,4.989,4.9569,4.9826,293761.5
2008-10-17 12:10:00,7.75,7.81,7.73,7.74,501294.0,4.9826,5.0212,4.9698,4.9762,501294.0
2008-10-17 12:20:00,7.74,7.83,7.74,7.82,165222.0,4.9762,5.0341,4.9762,5.0276,165222.0
2008-10-17 12:30:00,7.82,7.84,7.75,7.78,199693.5,5.0276,5.0405,4.9826,5.0019,199693.5
2008-10-17 12:40:00,7.78,7.83,7.75,7.83,437476.5,5.0019,5.0341,4.9826,5.0341,437476.5
2008-10-17 12:50:00,7.83,7.87,7.79,7.84,292555.5,5.0341,5.0598,5.0083,5.0405,292555.5
2008-10-17 13:00:00,7.84,7.89,7.81,7.83,318183.0,5.0405,5.0726,5.0212,5.0341,318183.0
2008-10-17 13:10:00,7.83,7.87,7.8,7.85,318886.5,5.0341,5.0598,5.0148,5.0469,318886.5
2008-10-17 13:20:00,7.85,7.9,7.84,7.88,298786.5,5.0469,5.0791,5.0405,5.0662,298786.5
2008-10-17 13:30:00,7.88,7.95,7.86,7.95,260998.5,5.0662,5.1112,5.0533,5.1112,260998.5
2008-10-17 13:40:00,7.96,7.96,7.87,7.9,337881.0,5.1176,5.1176,5.0598,5.0791,337881.0
2008-10-17 13:50:00,7.89,7.91,7.81,7.85,375468.0,5.0726,5.0855,5.0212,5.0469,375468.0
2008-10-17 14:00:00,7.84,7.9,7.82,7.82,324112.5,5.0405,5.0791,5.0276,5.0276,324112.5
2008-10-17 14:10:00,7.82,7.87,7.81,7.85,564408.0,5.0276,5.0598,5.0212,5.0469,564408.0
2008-10-17 14:20:00,7.85,7.85,7.79,7.83,219693.0,5.0469,5.0469,5.0083,5.0341,219693.0
2008-10-17 14:30:00,7.84,7.91,7.82,7.82,300394.5,5.0405,5.0855,5.0276,5.0276,300394.5
2008-10-17 14:40:00,7.82,7.9,7.75,7.89,399588.0,5.0276,5.0791,4.9826,5.0726,399588.0
2008-10-17 14:50:00,7.89,7.91,7.82,7.85,339790.5,5.0726,5.0855,5.0276,5.0469,339790.5
2008-10-17 15:00:00,7.86,7.9,7.82,7.83,487525.5,5.0533,5.0791,5.0276,5.0341,487525.5
2008-10-17 15:10:00,7.83,7.83,7.69,7.69,757368.0,5.0341,5.0341,4.944,4.944,757368.0
2008-10-17 15:20:00,7.69,7.71,7.6,7.67,606718.5,4.944,4.9569,4.8862,4.9312,606718.5
2008-10-17 15:30:00,7.67,7.71,7.53,7.58,1032838.5,4.9312,4.9569,4.8412,4.8733,1032838.5
2008-10-17 15:40:00,7.57,7.69,7.52,7.55,1764277.5,4.8669,4.944,4.8347,4.854,1764277.5
2008-10-17 15:50:00,7.56,7.71,7.48,7.64,2957514.0,4.8605,4.9569,4.809,4.9119,2957514.0
2008-10-20 09:30:00,7.7,7.76,7.63,7.76,741991.5,4.9505,4.989,4.9055,4.989,741991.5
2008-10-20 09:40:00,7.75,7.78,7.66,7.75,581493.0,4.9826,5.0019,4.9248,4.9826,581493.0
2008-10-20 09:50:00,7.76,7.8,7.73,7.79,407728.5,4.989,5.0148,4.9698,5.0083,407728.5
2008-10-20 10:00:00,7.8,7.86,7.8,7.84,600588.0,5.0148,5.0533,5.0148,5.0405,600588.0
2008-10-20 10:10:00,7.84,7.88,7.81,7.82,382101.0,5.0405,5.0662,5.0212,5.0276,382101.0
2008-10-20 10:20:00,7.82,7.85,7.81,7.81,284616.0,5.0276,5.0469,5.0212,5.0212,284616.0
2008-10-20 10:30:00,7.81,7.86,7.81,7.83,278887.5,5.0212,5.0533,5.0212,5.0341,278887.5
2008-10-20 10:40:00,7.84,7.85,7.81,7.84,245421.0,5.0405,5.0469,5.0212,5.0405,245421.0
2008-10-20 10:50:00,7.83,7.85,7.72,7.76,391347.0,5.0341,5.0469,4.9633,4.989,391347.0
2008-10-20 11:00:00,7.76,7.77,7.72,7.75,216075.0,4.989,4.9955,4.9633,4.9826,216075.0
2008-10-20 11:10:00,7.75,7.75,7.48,7.66,1104696.0,4.9826,4.9826,4.809,4.9248,1104696.0
2008-10-20 11:20:00,7.65,7.71,7.65,7.71,340293.0,4.9183,4.9569,4.9183,4.9569,340293.0
2008-10-20 11:30:00,7.71,7.73,7.59,7.63,629532.0,4.9569,4.9698,4.8798,4.9055,629532.0
2008-10-20 11:40:00,7.64,7.69,7.62,7.63,466219.5,4.9119,4.944,4.899,4.9055,466219.5
2008-10-20 11:50:00,7.63,7.68,7.63,7.63,199392.0,4.9055,4.9376,4.9055,4.9055,199392.0
2008-10-20 12:00:00,7.64,7.65,7.52,7.54,551644.5,4.9119,4.9183,4.8347,4.8476,551644.5
2008-10-20 12:10:00,7.55,7.66,7.54,7.64,574558.5,4.854,4.9248,4.8476,4.9119,574558.5
2008-10-20 12:20:00,7.64,7.67,7.61,7.64,150348.0,4.9119,4.9312,4.8926,4.9119,150348.0
2008-10-20 12:30:00,7.64,7.67,7.62,7.64,116077.5,4.9119,4.9312,4.899,4.9119,116077.5
2008-10-20 12:40:00,7.64,7.69,7.61,7.68,208537.5,4.9119,4.944,4.8926,4.9376,208537.5
2008-10-20 12:50:00,7.68,7.7,7.66,7.69,117987.0,4.9376,4.9505,4.9248,4.944,117987.0
2008-10-20 13:00:00,7.68,7.69,7.65,7.67,138690.0,4.9376,4.944,4.9183,4.9312,138690.0
2008-10-20 13:10:00,7.68,7.7,7.66,7.69,86832.0,4.9376,4.9505,4.9248,4.944,86832.0
2008-10-20 13:20:00,7.7,7.74,7.67,7.72,199291.5,4.9505,4.9762,4.9312,4.9633,199291.5
2008-10-20 13:30:00,7.73,7.75,7.7,7.71,137886.0,4.9698,4.9826,4.9505,4.9569,137886.0
2008-10-20 13:40:00,7.71,7.79,7.71,7.78,159895.5,4.9569,5.0083,4.9569,5.0019,159895.5
2008-10-20 13:50:00,7.78,7.81,7.75,7.76,160699.5,5.0019,5.0212,4.9826,4.989,160699.5
2008-10-20 14:00:00,7.75,7.82,7.74,7.81,182910.0,4.9826,5.0276,4.9762,5.0212,182910.0
2008-10-20 14:10:00,7.81,7.82,7.76,7.78,152559.0,5.0212,5.0276,4.989,5.0019,152559.0
2008-10-20 14:20:00,7.78,7.79,7.74,7.75,198487.5,5.0019,5.0083,4.9762,4.9826,198487.5
2008-10-20 14:30:00,7.75,7.77,7.73,7.76,224316.0,4.9826,4.9955,4.9698,4.989,224316.0
2008-10-20 14:40:00,7.75,7.81,7.75,7.77,133765.5,4.9826,5.0212,4.9826,4.9955,133765.5
2008-10-20 14:50:00,7.77,7.79,7.73,7.79,187834.5,4.9955,5.0083,4.9698,5.0083,187834.5
2008-10-20 15:00:00,7.79,7.82,7.75,7.79,223813.5,5.0083,5.0276,4.9826,5.0083,223813.5
2008-10-20 15:10:00,7.79,7.84,7.78,7.83,199492.5,5.0083,5.0405,5.0019,5.0341,199492.5
2008-10-20 15:20:00,7.82,7.84,7.76,7.79,348936.0,5.0276,5.0405,4.989,5.0083,348936.0
2008-10-20 15:30:00,7.8,7.84,7.76,7.83,395769.0,5.0148,5.0405,4.989,5.0341,395769.0
2008-10-20 15:40:00,7.83,7.84,7.81,7.83,402000.0,5.0341,5.0405,5.0212,5.0341,402000.0
2008-10-20 15:50:00,7.83,7.92,7.81,7.84,813547.5,5.0341,5.0919,5.0212,5.0405,813547.5
2008-10-21 09:30:00,7.65,7.71,7.36,7.59,944599.5,4.9183,4.9569,4.7319,4.8798,944599.5
2008-10-21 09:40:00,7.6,7.65,7.54,7.58,706314.0,4.8862,4.9183,4.8476,4.8733,706314.0
2008-10-21 09:50:00,7.57,7.62,7.52,7.6,481194.0,4.8669,4.899,4.8347,4.8862,481194.0
2008-10-21 10:00:00,7.6,7.67,7.56,7.64,761086.5,4.8862,4.9312,4.8605,4.9119,761086.5
2008-10-21 10:10:00,7.64,7.71,7.61,7.66,642094.5,4.9119,4.9569,4.8926,4.9248,642094.5
2008-10-21 10:20:00,7.66,7.73,7.65,7.71,328735.5,4.9248,4.9698,4.9183,4.9569,328735.5
2008-10-21 10:30:00,7.71,7.71,7.57,7.67,431245.5,4.9569,4.9569,4.8669,4.9312,431245.5
2008-10-21 10:40:00,7.67,7.73,7.65,7.65,192759.0,4.9312,4.9698,4.9183,4.9183,192759.0
2008-10-21 10:50:00,7.66,7.69,7.64,7.68,235069.5,4.9248,4.944,4.9119,4.9376,235069.5
2008-10-21 11:00:00,7.68,7.69,7.61,7.63,303610.5,4.9376,4.944,4.8926,4.9055,303610.5
2008-10-21 11:10:00,7.63,7.64,7.6,7.63,134770.5,4.9055,4.9119,4.8862,4.9055,134770.5
2008-10-21 11:20:00,7.62,7.62,7.56,7.58,114268.5,4.899,4.899,4.8605,4.8733,114268.5
2008-10-21 11:30:00,7.57,7.58,7.54,7.57,289641.0,4.8669,4.8733,4.8476,4.8669,289641.0
2008-10-21 11:40:00,7.57,7.59,7.49,7.5,242707.5,4.8669,4.8798,4.8155,4.8219,242707.5
2008-10-21 11:50:00,7.5,7.5,7.42,7.43,222708.0,4.8219,4.8219,4.7705,4.7769,222708.0
2008-10-21 12:00:00,7.42,7.5,7.41,7.47,275571.0,4.7705,4.8219,4.764,4.8026,275571.0
2008-10-21 12:10:00,7.47,7.47,7.44,7.45,196779.0,4.8026,4.8026,4.7833,4.7897,196779.0
2008-10-21 12:20:00,7.45,7.49,7.45,7.46,145423.5,4.7897,4.8155,4.7897,4.7962,145423.5
2008-10-21 12:30:00,7.47,7.49,7.45,7.49,123816.0,4.8026,4.8155,4.7897,4.8155,123816.0
2008-10-21 12:40:00,7.48,7.49,7.46,7.46,153463.5,4.809,4.8155,4.7962,4.7962,153463.5
2008-10-21 12:50:00,7.46,7.47,7.43,7.44,194869.5,4.7962,4.8026,4.7769,4.7833,194869.5
2008-10-21 13:00:00,7.43,7.49,7.43,7.48,133162.5,4.7769,4.8155,4.7769,4.809,133162.5
2008-10-21 13:10:00,7.48,7.49,7.46,7.48,158187.0,4.809,4.8155,4.7962,4.809,158187.0
2008-10-21 13:20:00,7.48,7.53,7.48,7.49,191854.5,4.809,4.8412,4.809,4.8155,191854.5
2008-10-21 13:30:00,7.5,7.52,7.47,7.52,262707.0,4.8219,4.8347,4.8026,4.8347,262707.0
2008-10-21 13:40:00,7.51,7.54,7.51,7.52,169945.5,4.8283,4.8476,4.8283,4.8347,169945.5
2008-10-21 13:50:00,7.52,7.52,7.49,7.51,195673.5,4.8347,4.8347,4.8155,4.8283,195673.5
2008-10-21 14:00:00,7.51,7.55,7.49,7.49,281299.5,4.8283,4.854,4.8155,4.8155,281299.5
2008-10-21 14:10:00,7.5,7.56,7.5,7.55,218889.0,4.8219,4.8605,4.8219,4.854,218889.0
2008-10-21 14:20:00,7.55,7.56,7.52,7.56,237783.0,4.854,4.8605,4.8347,4.8605,237783.0
2008-10-21 14:30:00,7.56,7.58,7.54,7.56,234265.5,4.8605,4.8733,4.8476,4.8605,234265.5
2008-10-21 14:40:00,7.56,7.62,7.56,7.58,211552.5,4.8605,4.899,4.8605,4.8733,211552.5
2008-10-21 14:50:00,7.58,7.58,7.54,7.55,197382.0,4.8733,4.8733,4.8476,4.854,197382.0
2008-10-21 15:00:00,7.55,7.61,7.54,7.56,311248.5,4.854,4.8926,4.8476,4.8605,311248.5
2008-10-21 15:10:00,7.55,7.58,7.5,7.5,237180.0,4.854,4.8733,4.8219,4.8219,237180.0
2008-10-21 15:20:00,7.5,7.52,7.46,7.47,334665.0,4.8219,4.8347,4.7962,4.8026,334665.0
2008-10-21 15:30:00,7.47,7.48,7.42,7.44,383709.0,4.8026,4.809,4.7705,4.7833,383709.0
2008-10-21 15:40:00,7.44,7.47,7.35,7.36,618678.0,4.7833,4.8026,4.7254,4.7319,618678.0
2008-10-21 15:50:00,7.35,7.43,7.35,7.39,860983.5,4.7254,4.7769,4.7254,4.7512,860983.5
2008-10-22 09:30:00,7.26,7.26,7.15,7.16,438180.0,4.6676,4.6676,4.5969,4.6033,438180.0
2008-10-22 09:40:00,7.16,7.21,7.13,7.18,472249.5,4.6033,4.6354,4.584,4.6162,472249.5
2008-10-22 09:50:00,7.18,7.18,7.07,7.08,559282.5,4.6162,4.6162,4.5454,4.5519,559282.5
2008-10-22 10:00:00,7.08,7.1,7.01,7.04,560790.0,4.5519,4.5647,4.5069,4.5261,560790.0
2008-10-22 10:10:00,7.04,7.11,7.04,7.1,553956.0,4.5261,4.5711,4.5261,4.5647,553956.0
2008-10-22 10:20:00,7.09,7.11,7.01,7.04,440089.5,4.5583,4.5711,4.5069,4.5261,440089.5
2008-10-22 10:30:00,7.04,7.09,7.03,7.09,317077.5,4.5261,4.5583,4.5197,4.5583,317077.5
2008-10-22 10:40:00,7.09,7.16,7.08,7.15,367327.5,4.5583,4.6033,4.5519,4.5969,367327.5
2008-10-22 10:50:00,7.15,7.22,7.14,7.2,405718.5,4.5969,4.6419,4.5904,4.629,405718.5
2008-10-22 11:00:00,7.19,7.19,7.16,7.17,493354.5,4.6226,4.6226,4.6033,4.6097,493354.5
2008-10-22 11:10:00,7.18,7.21,7.17,7.2,415869.0,4.6162,4.6354,4.6097,4.629,415869.0
2008-10-22 11:20:00,7.2,7.2,7.16,7.18,514560.0,4.629,4.629,4.6033,4.6162,514560.0
2008-10-22 11:30:00,7.18,7.2,7.15,7.16,342001.5,4.6162,4.629,4.5969,4.6033,342001.5
2008-10-22 11:40:00,7.16,7.2,7.16,7.17,278787.0,4.6033,4.629,4.6033,4.6097,278787.0
2008-10-22 11:50:00,7.18,7.18,7.13,7.17,322002.0,4.6162,4.6162,4.584,4.6097,322002.0
2008-10-22 12:00:00,7.17,7.2,7.16,7.19,283410.0,4.6097,4.629,4.6033,4.6226,283410.0
2008-10-22 12:10:00,7.19,7.2,7.16,7.17,323911.5,4.6226,4.629,4.6033,4.6097,323911.5
2008-10-22 12:20:00,7.18,7.18,7.14,7.15,410743.5,4.6162,4.6162,4.5904,4.5969,410743.5
2008-10-22 12:30:00,7.14,7.15,7.12,7.13,229140.0,4.5904,4.5969,4.5776,4.584,229140.0
2008-10-22 12:40:00,7.13,7.13,7.09,7.11,350041.5,4.584,4.584,4.5583,4.5711,350041.5
2008-10-22 12:50:00,7.12,7.17,7.12,7.16,339187.5,4.5776,4.6097,4.5776,4.6033,339187.5
2008-10-22 13:00:00,7.16,7.16,7.13,7.14,100600.5,4.6033,4.6033,4.584,4.5904,100600.5
2008-10-22 13:10:00,7.14,7.15,7.1,7.11,278686.5,4.5904,4.5969,4.5647,4.5711,278686.5
2008-10-22 13:20:00,7.11,7.12,7.09,7.09,252556.5,4.5711,4.5776,4.5583,4.5583,252556.5
2008-10-22 13:30:00,7.09,7.09,7.04,7.04,391548.0,4.5583,4.5583,4.5261,4.5261,391548.0
2008-10-22 13:40:00,7.05,7.06,7.03,7.06,381498.0,4.5326,4.539,4.5197,4.539,381498.0
2008-10-22 13:50:00,7.06,7.1,7.03,7.09,298887.0,4.539,4.5647,4.5197,4.5583,298887.0
2008-10-22 14:00:00,7.09,7.11,7.06,7.07,188940.0,4.5583,4.5711,4.539,4.5454,188940.0
2008-10-22 14:10:00,7.07,7.07,7.04,7.05,291249.0,4.5454,4.5454,4.5261,4.5326,291249.0
2008-10-22 14:20:00,7.06,7.07,7.06,7.07,317781.0,4.539,4.5454,4.539,4.5454,317781.0
2008-10-22 14:30:00,7.07,7.07,7.05,7.06,372955.5,4.5454,4.5454,4.5326,4.539,372955.5
2008-10-22 14:40:00,7.06,7.07,7.01,7.03,378684.0,4.539,4.5454,4.5069,4.5197,378684.0
2008-10-22 14:50:00,7.03,7.04,7.0,7.03,480289.5,4.5197,4.5261,4.5004,4.5197,480289.5
2008-10-22 15:00:00,7.03,7.04,7.0,7.0,339891.0,4.5197,4.5261,4.5004,4.5004,339891.0
2008-10-22 15:10:00,7.0,7.0,6.89,6.89,869023.5,4.5004,4.5004,4.4297,4.4297,869023.5
2008-10-22 15:20:00,6.88,6.93,6.87,6.93,909022.5,4.4233,4.4554,4.4168,4.4554,909022.5
2008-10-22 15:30:00,6.92,6.93,6.84,6.85,858169.5,4.449,4.4554,4.3976,4.404,858169.5
2008-10-22 15:40:00,6.84,6.85,6.76,6.81,2935002.0,4.3976,4.404,4.3461,4.3783,2935002.0
2008-10-22 15:50:00,6.81,6.88,6.8,6.85,1712620.5,4.3783,4.4233,4.3718,4.404,1712620.5
2008-10-23 09:30:00,6.91,6.96,6.78,6.83,540589.5,4.4426,4.4747,4.359,4.3911,540589.5
2008-10-23 09:40:00,6.82,6.86,6.73,6.79,794151.0,4.3847,4.4104,4.3268,4.3654,794151.0
2008-10-23 09:50:00,6.78,6.82,6.73,6.81,432049.5,4.359,4.3847,4.3268,4.3783,432049.5
2008-10-23 10:00:00,6.82,6.89,6.79,6.83,497877.0,4.3847,4.4297,4.3654,4.3911,497877.0
2008-10-23 10:10:00,6.84,6.9,6.83,6.87,477274.5,4.3976,4.4361,4.3911,4.4168,477274.5
2008-10-23 10:20:00,6.87,6.9,6.82,6.85,709630.5,4.4168,4.4361,4.3847,4.404,709630.5
2008-10-23 10:30:00,6.85,6.87,6.82,6.85,370845.0,4.404,4.4168,4.3847,4.404,370845.0
2008-10-23 10:40:00,6.84,6.96,6.84,6.93,840381.0,4.3976,4.4747,4.3976,4.4554,840381.0
2008-10-23 10:50:00,6.93,7.06,6.93,7.05,1342077.0,4.4554,4.539,4.4554,4.5326,1342077.0
2008-10-23 11:00:00,7.05,7.06,6.99,7.03,264214.5,4.5326,4.539,4.494,4.5197,264214.5
2008-10-23 11:10:00,7.03,7.05,7.0,7.01,472651.5,4.5197,4.5326,4.5004,4.5069,472651.5
2008-10-23 11:20:00,7.01,7.04,7.0,7.03,237682.5,4.5069,4.5261,4.5004,4.5197,237682.5
2008-10-23 11:30:00,7.04,7.06,7.02,7.04,271249.5,4.5261,4.539,4.5133,4.5261,271249.5
2008-10-23 11:40:00,7.05,7.05,7.0,7.01,363307.5,4.5326,4.5326,4.5004,4.5069,363307.5
2008-10-23 11:50:00,7.01,7.05,7.01,7.05,386623.5,4.5069,4.5326,4.5069,4.5326,386623.5
2008-10-23 12:00:00,7.05,7.05,7.0,7.01,316374.0,4.5326,4.5326,4.5004,4.5069,316374.0
2008-10-23 12:10:00,7.0,7.02,6.96,6.97,487224.0,4.5004,4.5133,4.4747,4.4811,487224.0
2008-10-23 12:20:00,6.96,6.98,6.88,6.91,515565.0,4.4747,4.4876,4.4233,4.4426,515565.0
2008-10-23 12:30:00,6.91,6.97,6.89,6.9,468933.0,4.4426,4.4811,4.4297,4.4361,468933.0
2008-10-23 12:40:00,6.9,6.93,6.85,6.89,447828.0,4.4361,4.4554,4.404,4.4297,447828.0
2008-10-23 12:50:00,6.88,6.92,6.79,6.8,666616.5,4.4233,4.449,4.3654,4.3718,666616.5
2008-10-23 13:00:00,6.81,6.83,6.75,6.8,533856.0,4.3783,4.3911,4.3397,4.3718,533856.0
2008-10-23 13:10:00,6.8,6.84,6.77,6.81,574558.5,4.3718,4.3976,4.3526,4.3783,574558.5
2008-10-23 13:20:00,6.81,6.82,6.79,6.79,202105.5,4.3783,4.3847,4.3654,4.3654,202105.5
2008-10-23 13:30:00,6.79,6.85,6.76,6.8,367629.0,4.3654,4.404,4.3461,4.3718,367629.0
2008-10-23 13:40:00,6.8,6.86,6.78,6.79,339891.0,4.3718,4.4104,4.359,4.3654,339891.0
2008-10-23 13:50:00,6.79,6.82,6.77,6.81,153463.5,4.3654,4.3847,4.3526,4.3783,153463.5
2008-10-23 14:00:00,6.8,6.8,6.71,6.76,421497.0,4.3718,4.3718,4.314,4.3461,421497.0
2008-10-23 14:10:00,6.77,6.78,6.71,6.72,656968.5,4.3526,4.359,4.314,4.3204,656968.5
2008-10-23 14:20:00,6.71,6.77,6.69,6.74,213864.0,4.314,4.3526,4.3011,4.3333,213864.0
2008-10-23 14:30:00,6.73,6.81,6.72,6.81,381900.0,4.3268,4.3783,4.3204,4.3783,381900.0
2008-10-23 14:40:00,6.81,6.84,6.72,6.72,386422.5,4.3783,4.3976,4.3204,4.3204,386422.5
2008-10-23 14:50:00,6.72,6.76,6.7,6.76,302907.0,4.3204,4.3461,4.3076,4.3461,302907.0
2008-10-23 15:00:00,6.76,6.87,6.71,6.87,509434.5,4.3461,4.4168,4.314,4.4168,509434.5
2008-10-23 15:10:00,6.86,6.92,6.81,6.81,586518.0,4.4104,4.449,4.3783,4.3783,586518.0
2008-10-23 15:20:00,6.81,6.92,6.79,6.83,587422.5,4.3783,4.449,4.3654,4.3911,587422.5
2008-10-23 15:30:00,6.84,6.88,6.79,6.82,507625.5,4.3976,4.4233,4.3654,4.3847,507625.5
2008-10-23 15:40:00,6.82,6.97,6.8,6.93,1136454.0,4.3847,4.4811,4.3718,4.4554,1136454.0
2008-10-23 15:50:00,6.92,6.96,6.91,6.92,1373131.5,4.449,4.4747,4.4426,4.449,1373131.5
2008-10-24 09:30:00,6.35,6.92,6.18,6.27,719077.5,4.0825,4.449,3.9732,4.0311,719077.5
2008-10-24 09:40:00,6.27,6.73,6.26,6.67,1189116.0,4.0311,4.3268,4.0247,4.2883,1189116.0
2008-10-24 09:50:00,6.67,6.69,6.49,6.64,937162.5,4.2883,4.3011,4.1725,4.269,937162.5
2008-10-24 10:00:00,6.64,6.71,6.54,6.57,673450.5,4.269,4.314,4.2047,4.224,673450.5
2008-10-24 10:10:00,6.56,6.59,6.48,6.56,572950.5,4.2175,4.2368,4.1661,4.2175,572950.5
2008-10-24 10:20:00,6.56,6.6,6.46,6.49,901686.0,4.2175,4.2433,4.1533,4.1725,901686.0
2008-10-24 10:30:00,6.48,6.52,6.4,6.42,743197.5,4.1661,4.1918,4.1147,4.1275,743197.5
2008-10-24 10:40:00,6.41,6.5,6.38,6.47,315871.5,4.1211,4.179,4.1018,4.1597,315871.5
2008-10-24 10:50:00,6.47,6.57,6.47,6.56,235471.5,4.1597,4.224,4.1597,4.2175,235471.5
2008-10-24 11:00:00,6.55,6.65,6.55,6.57,307429.5,4.2111,4.2754,4.2111,4.224,307429.5
2008-10-24 11:10:00,6.57,6.57,6.5,6.53,273460.5,4.224,4.224,4.179,4.1983,273460.5
2008-10-24 11:20:00,6.53,6.67,6.53,6.67,794955.0,4.1983,4.2883,4.1983,4.2883,794955.0
2008-10-24 11:30:00,6.67,6.68,6.61,6.67,778272.0,4.2883,4.2947,4.2497,4.2883,778272.0
2008-10-24 11:40:00,6.67,6.7,6.63,6.66,568327.5,4.2883,4.3076,4.2625,4.2818,568327.5
2008-10-24 11:50:00,6.65,6.66,6.59,6.6,489837.0,4.2754,4.2818,4.2368,4.2433,489837.0
2008-10-24 12:00:00,6.6,6.68,6.59,6.66,592347.0,4.2433,4.2947,4.2368,4.2818,592347.0
2008-10-24 12:10:00,6.65,6.72,6.62,6.67,420693.0,4.2754,4.3204,4.2561,4.2883,420693.0
2008-10-24 12:20:00,6.67,6.7,6.59,6.6,250747.5,4.2883,4.3076,4.2368,4.2433,250747.5
2008-10-24 12:30:00,6.59,6.62,6.58,6.58,338584.5,4.2368,4.2561,4.2304,4.2304,338584.5
2008-10-24 12:40:00,6.58,6.59,6.52,6.57,474963.0,4.2304,4.2368,4.1918,4.224,474963.0
2008-10-24 12:50:00,6.58,6.61,6.54,6.55,315670.5,4.2304,4.2497,4.2047,4.2111,315670.5
2008-10-24 13:00:00,6.56,6.6,6.54,6.6,271350.0,4.2175,4.2433,4.2047,4.2433,271350.0
2008-10-24 13:10:00,6.6,6.65,6.58,6.64,281802.0,4.2433,4.2754,4.2304,4.269,281802.0
2008-10-24 13:20:00,6.64,6.7,6.63,6.64,386724.0,4.269,4.3076,4.2625,4.269,386724.0
2008-10-24 13:30:00,6.64,6.65,6.59,6.61,476068.5,4.269,4.2754,4.2368,4.2497,476068.5
2008-10-24 13:40:00,6.61,6.62,6.55,6.56,327027.0,4.2497,4.2561,4.2111,4.2175,327027.0
2008-10-24 13:50:00,6.56,6.6,6.53,6.53,487626.0,4.2175,4.2433,4.1983,4.1983,487626.0
2008-10-24 14:00:00,6.53,6.54,6.49,6.53,373156.5,4.1983,4.2047,4.1725,4.1983,373156.5
2008-10-24 14:10:00,6.52,6.58,6.48,6.49,574357.5,4.1918,4.2304,4.1661,4.1725,574357.5
2008-10-24 14:20:00,6.49,6.51,6.45,6.47,768825.0,4.1725,4.1854,4.1468,4.1597,768825.0
2008-10-24 14:30:00,6.47,6.54,6.46,6.5,767317.5,4.1597,4.2047,4.1533,4.179,767317.5
2008-10-24 14:40:00,6.5,6.55,6.41,6.42,722595.0,4.179,4.2111,4.1211,4.1275,722595.0
2008-10-24 14:50:00,6.43,6.55,6.42,6.53,635059.5,4.134,4.2111,4.1275,4.1983,635059.5
2008-10-24 15:00:00,6.53,6.59,6.46,6.55,1596442.5,4.1983,4.2368,4.1533,4.2111,1596442.5
2008-10-24 15:10:00,6.56,6.63,6.48,6.48,704304.0,4.2175,4.2625,4.1661,4.1661,704304.0
2008-10-24 15:20:00,6.48,6.59,6.47,6.54,542398.5,4.1661,4.2368,4.1597,4.2047,542398.5
2008-10-24 15:30:00,6.53,6.54,6.42,6.45,559684.5,4.1983,4.2047,4.1275,4.1468,559684.5
2008-10-24 15:40:00,6.46,6.51,6.43,6.46,649029.0,4.1533,4.1854,4.134,4.1533,649029.0
2008-10-24 15:50:00,6.47,6.58,6.41,6.42,1232331.0,4.1597,4.2304,4.1211,4.1275,1232331.0
2008-10-27 09:30:00,6.32,6.55,6.32,6.46,521695.5,4.0632,4.2111,4.0632,4.1533,521695.5
2008-10-27 09:40:00,6.45,6.53,6.43,6.45,1179367.5,4.1468,4.1983,4.134,4.1468,1179367.5
2008-10-27 09:50:00,6.44,6.48,6.43,6.48,834652.5,4.1404,4.1661,4.134,4.1661,834652.5
2008-10-27 10:00:00,6.48,6.54,6.47,6.48,932539.5,4.1661,4.2047,4.1597,4.1661,932539.5
2008-10-27 10:10:00,6.48,6.5,6.44,6.46,434562.0,4.1661,4.179,4.1404,4.1533,434562.0
2008-10-27 10:20:00,6.46,6.48,6.39,6.39,395869.5,4.1533,4.1661,4.1082,4.1082,395869.5
2008-10-27 10:30:00,6.39,6.4,6.33,6.37,255973.5,4.1082,4.1147,4.0697,4.0954,255973.5
2008-10-27 10:40:00,6.37,6.41,6.34,6.4,328836.0,4.0954,4.1211,4.0761,4.1147,328836.0
2008-10-27 10:50:00,6.4,6.42,6.28,6.38,728223.0,4.1147,4.1275,4.0375,4.1018,728223.0
2008-10-27 11:00:00,6.37,6.38,6.29,6.36,534358.5,4.0954,4.1018,4.044,4.089,534358.5
2008-10-27 11:10:00,6.36,6.43,6.33,6.38,365217.0,4.089,4.134,4.0697,4.1018,365217.0
2008-10-27 11:20:00,6.38,6.38,6.35,6.38,177583.5,4.1018,4.1018,4.0825,4.1018,177583.5
2008-10-27 11:30:00,6.38,6.39,6.34,6.37,304113.0,4.1018,4.1082,4.0761,4.0954,304113.0
2008-10-27 11:40:00,6.37,6.43,6.34,6.38,550438.5,4.0954,4.134,4.0761,4.1018,550438.5
2008-10-27 11:50:00,6.39,6.42,6.37,6.38,563604.0,4.1082,4.1275,4.0954,4.1018,563604.0
2008-10-27 12:00:00,6.39,6.49,6.38,6.48,628828.5,4.1082,4.1725,4.1018,4.1661,628828.5
2008-10-27 12:10:00,6.47,6.51,6.43,6.44,455968.5,4.1597,4.1854,4.134,4.1404,455968.5
2008-10-27 12:20:00,6.44,6.47,6.43,6.44,492550.5,4.1404,4.1597,4.134,4.1404,492550.5
2008-10-27 12:30:00,6.44,6.51,6.43,6.47,576970.5,4.1404,4.1854,4.134,4.1597,576970.5
2008-10-27 12:40:00,6.47,6.53,6.46,6.51,400090.5,4.1597,4.1983,4.1533,4.1854,400090.5
2008-10-27 12:50:00,6.5,6.57,6.5,6.57,752644.5,4.179,4.224,4.179,4.224,752644.5
2008-10-27 13:00:00,6.57,6.58,6.52,6.54,521595.0,4.224,4.2304,4.1918,4.2047,521595.0
2008-10-27 13:10:00,6.54,6.55,6.49,6.5,460792.5,4.2047,4.2111,4.1725,4.179,460792.5
2008-10-27 13:20:00,6.51,6.66,6.5,6.66,782794.5,4.1854,4.2818,4.179,4.2818,782794.5
2008-10-27 13:30:00,6.66,6.69,6.63,6.66,1035652.5,4.2818,4.3011,4.2625,4.2818,1035652.5
2008-10-27 13:40:00,6.65,6.69,6.64,6.65,863697.0,4.2754,4.3011,4.269,4.2754,863697.0
2008-10-27 13:50:00,6.64,6.68,6.64,6.67,900982.5,4.269,4.2947,4.269,4.2883,900982.5
2008-10-27 14:00:00,6.67,6.68,6.65,6.67,438381.0,4.2883,4.2947,4.2754,4.2883,438381.0
2008-10-27 14:10:00,6.67,6.68,6.65,6.67,452451.0,4.2883,4.2947,4.2754,4.2883,452451.0
2008-10-27 14:20:00,6.66,6.68,6.6,6.6,1515942.0,4.2818,4.2947,4.2433,4.2433,1515942.0
2008-10-27 14:30:00,6.6,6.64,6.6,6.61,513052.5,4.2433,4.269,4.2433,4.2497,513052.5
2008-10-27 14:40:00,6.61,6.64,6.59,6.59,888822.0,4.2497,4.269,4.2368,4.2368,888822.0
2008-10-27 14:50:00,6.59,6.6,6.52,6.53,1257958.5,4.2368,4.2433,4.1918,4.1983,1257958.5
2008-10-27 15:00:00,6.54,6.57,6.51,6.53,992839.5,4.2047,4.224,4.1854,4.1983,992839.5
2008-10-27 15:10:00,6.54,6.59,6.53,6.53,525916.5,4.2047,4.2368,4.1983,4.1983,525916.5
2008-10-27 15:20:00,6.53,6.56,6.47,6.48,632647.5,4.1983,4.2175,4.1597,4.1661,632647.5
2008-10-27 15:30:00,6.49,6.59,6.49,6.53,828924.0,4.1725,4.2368,4.1725,4.1983,828924.0
2008-10-27 15:40:00,6.53,6.53,6.46,6.48,856360.5,4.1983,4.1983,4.1533,4.1661,856360.5
2008-10-27 15:50:00,6.48,6.5,6.32,6.35,1219266.0,4.1661,4.179,4.0632,4.0825,1219266.0
2008-10-28 09:30:00,6.57,6.83,6.57,6.79,1081279.5,4.224,4.3911,4.224,4.3654,1081279.5
2008-10-28 09:40:00,6.79,6.91,6.77,6.87,645913.5,4.3654,4.4426,4.3526,4.4168,645913.5
2008-10-28 09:50:00,6.88,6.92,6.82,6.83,567523.5,4.4233,4.449,4.3847,4.3911,567523.5
2008-10-28 10:00:00,6.83,6.83,6.74,6.8,461295.0,4.3911,4.3911,4.3333,4.3718,461295.0
2008-10-28 10:10:00,6.79,6.86,6.77,6.85,713650.5,4.3654,4.4104,4.3526,4.404,713650.5
2008-10-28 10:20:00,6.86,6.92,6.82,6.82,1080676.5,4.4104,4.449,4.3847,4.3847,1080676.5
2008-10-28 10:30:00,6.82,6.84,6.76,6.77,633552.0,4.3847,4.3976,4.3461,4.3526,633552.0
2008-10-28 10:40:00,6.77,6.81,6.76,6.81,363006.0,4.3526,4.3783,4.3461,4.3783,363006.0
2008-10-28 10:50:00,6.81,6.81,6.66,6.72,640687.5,4.3783,4.3783,4.2818,4.3204,640687.5
2008-10-28 11:00:00,6.72,6.83,6.72,6.77,494761.5,4.3204,4.3911,4.3204,4.3526,494761.5
2008-10-28 11:10:00,6.77,6.84,6.77,6.78,468832.5,4.3526,4.3976,4.3526,4.359,468832.5
2008-10-28 11:20:00,6.79,6.8,6.76,6.79,318283.5,4.3654,4.3718,4.3461,4.3654,318283.5
2008-10-28 11:30:00,6.79,6.92,6.78,6.91,727519.5,4.3654,4.449,4.359,4.4426,727519.5
2008-10-28 11:40:00,6.92,6.96,6.86,6.94,732846.0,4.449,4.4747,4.4104,4.4619,732846.0
2008-10-28 11:50:00,6.94,6.97,6.9,6.96,780985.5,4.4619,4.4811,4.4361,4.4747,780985.5
2008-10-28 12:00:00,6.95,6.96,6.92,6.95,454360.5,4.4683,4.4747,4.449,4.4683,454360.5
2008-10-28 12:10:00,6.94,7.0,6.94,6.97,613351.5,4.4619,4.5004,4.4619,4.4811,613351.5
2008-10-28 12:20:00,6.98,6.99,6.95,6.98,430140.0,4.4876,4.494,4.4683,4.4876,430140.0
2008-10-28 12:30:00,6.98,7.04,6.97,7.02,798975.0,4.4876,4.5261,4.4811,4.5133,798975.0
2008-10-28 12:40:00,7.03,7.08,7.01,7.07,681691.5,4.5197,4.5519,4.5069,4.5454,681691.5
2008-10-28 12:50:00,7.07,7.21,7.07,7.11,1635034.5,4.5454,4.6354,4.5454,4.5711,1635034.5
2008-10-28 13:00:00,7.11,7.14,7.05,7.12,1019773.5,4.5711,4.5904,4.5326,4.5776,1019773.5
2008-10-28 13:10:00,7.13,7.16,7.11,7.12,385116.0,4.584,4.6033,4.5711,4.5776,385116.0
2008-10-28 13:20:00,7.11,7.14,7.07,7.12,504309.0,4.5711,4.5904,4.5454,4.5776,504309.0
2008-10-28 13:30:00,7.12,7.13,7.09,7.11,584608.5,4.5776,4.584,4.5583,4.5711,584608.5
2008-10-28 13:40:00,7.11,7.18,7.1,7.13,1095852.0,4.5711,4.6162,4.5647,4.584,1095852.0
2008-10-28 13:50:00,7.13,7.13,7.08,7.11,557674.5,4.584,4.584,4.5519,4.5711,557674.5
2008-10-28 14:00:00,7.12,7.16,7.11,7.15,448833.0,4.5776,4.6033,4.5711,4.5969,448833.0
2008-10-28 14:10:00,7.14,7.18,7.14,7.18,606216.0,4.5904,4.6162,4.5904,4.6162,606216.0
2008-10-28 14:20:00,7.18,7.23,7.18,7.22,529132.5,4.6162,4.6483,4.6162,4.6419,529132.5
2008-10-28 14:30:00,7.22,7.24,7.2,7.21,446521.5,4.6419,4.6547,4.629,4.6354,446521.5
2008-10-28 14:40:00,7.21,7.29,7.19,7.28,553554.0,4.6354,4.6869,4.6226,4.6804,553554.0
2008-10-28 14:50:00,7.27,7.34,7.26,7.31,781689.0,4.674,4.719,4.6676,4.6997,781689.0
2008-10-28 15:00:00,7.31,7.34,7.27,7.28,760483.5,4.6997,4.719,4.674,4.6804,760483.5
2008-10-28 15:10:00,7.28,7.4,7.28,7.4,795960.0,4.6804,4.7576,4.6804,4.7576,795960.0
2008-10-28 15:20:00,7.39,7.51,7.38,7.47,1307505.0,4.7512,4.8283,4.7447,4.8026,1307505.0
2008-10-28 15:30:00,7.47,7.48,7.42,7.45,1525087.5,4.8026,4.809,4.7705,4.7897,1525087.5
2008-10-28 15:40:00,7.44,7.54,7.44,7.53,1777744.5,4.7833,4.8476,4.7833,4.8412,1777744.5
2008-10-28 15:50:00,7.52,7.67,7.52,7.65,2748976.5,4.8347,4.9312,4.8347,4.9183,2748976.5
2008-10-29 09:30:00,7.55,7.56,7.21,7.28,1361473.5,4.854,4.8605,4.6354,4.6804,1361473.5
2008-10-29 09:40:00,7.29,7.52,7.28,7.49,1491520.5,4.6869,4.8347,4.6804,4.8155,1491520.5
2008-10-29 09:50:00,7.49,7.52,7.4,7.45,1634934.0,4.8155,4.8347,4.7576,4.7897,1634934.0
2008-10-29 10:00:00,7.45,7.61,7.45,7.61,1110927.0,4.7897,4.8926,4.7897,4.8926,1110927.0
2008-10-29 10:10:00,7.62,7.75,7.55,7.73,1453330.5,4.899,4.9826,4.854,4.9698,1453330.5
2008-10-29 10:20:00,7.73,7.77,7.66,7.7,1049220.0,4.9698,4.9955,4.9248,4.9505,1049220.0
2008-10-29 10:30:00,7.7,7.7,7.56,7.61,599382.0,4.9505,4.9505,4.8605,4.8926,599382.0
2008-10-29 10:40:00,7.61,7.65,7.6,7.6,528328.5,4.8926,4.9183,4.8862,4.8862,528328.5
2008-10-29 10:50:00,7.61,7.61,7.5,7.5,763498.5,4.8926,4.8926,4.8219,4.8219,763498.5
2008-10-29 11:00:00,7.51,7.52,7.47,7.51,477978.0,4.8283,4.8347,4.8026,4.8283,477978.0
2008-10-29 11:10:00,7.5,7.51,7.46,7.48,312454.5,4.8219,4.8283,4.7962,4.809,312454.5
2008-10-29 11:20:00,7.48,7.48,7.4,7.44,617271.0,4.809,4.809,4.7576,4.7833,617271.0
2008-10-29 11:30:00,7.45,7.46,7.33,7.39,1391724.0,4.7897,4.7962,4.7126,4.7512,1391724.0
2008-10-29 11:40:00,7.4,7.41,7.34,7.39,541896.0,4.7576,4.764,4.719,4.7512,541896.0
2008-10-29 11:50:00,7.39,7.4,7.36,7.39,511243.5,4.7512,4.7576,4.7319,4.7512,511243.5
2008-10-29 12:00:00,7.39,7.44,7.37,7.39,317278.5,4.7512,4.7833,4.7383,4.7512,317278.5
2008-10-29 12:10:00,7.38,7.4,7.38,7.38,122107.5,4.7447,4.7576,4.7447,4.7447,122107.5
2008-10-29 12:20:00,7.38,7.41,7.38,7.41,457275.0,4.7447,4.764,4.7447,4.764,457275.0
2008-10-29 12:30:00,7.41,7.53,7.41,7.49,690535.5,4.764,4.8412,4.764,4.8155,690535.5
2008-10-29 12:40:00,7.48,7.5,7.39,7.41,491344.5,4.809,4.8219,4.7512,4.764,491344.5
2008-10-29 12:50:00,7.41,7.44,7.39,7.39,245722.5,4.764,4.7833,4.7512,4.7512,245722.5
2008-10-29 13:00:00,7.39,7.45,7.37,7.38,968719.5,4.7512,4.7897,4.7383,4.7447,968719.5
2008-10-29 13:10:00,7.39,7.4,7.31,7.31,252657.0,4.7512,4.7576,4.6997,4.6997,252657.0
2008-10-29 13:20:00,7.32,7.37,7.3,7.34,330343.5,4.7062,4.7383,4.6933,4.719,330343.5
2008-10-29 13:30:00,7.33,7.41,7.32,7.35,798271.5,4.7126,4.764,4.7062,4.7254,798271.5
2008-10-29 13:40:00,7.35,7.37,7.34,7.34,392754.0,4.7254,4.7383,4.719,4.719,392754.0
2008-10-29 13:50:00,7.34,7.38,7.31,7.31,504007.5,4.719,4.7447,4.6997,4.6997,504007.5
2008-10-29 14:00:00,7.32,7.33,7.29,7.3,275671.5,4.7062,4.7126,4.6869,4.6933,275671.5
2008-10-29 14:10:00,7.29,7.37,7.22,7.35,278184.0,4.6869,4.7383,4.6419,4.7254,278184.0
2008-10-29 14:20:00,7.35,7.37,7.22,7.24,702997.5,4.7254,4.7383,4.6419,4.6547,702997.5
2008-10-29 14:30:00,7.24,7.26,7.16,7.23,843094.5,4.6547,4.6676,4.6033,4.6483,843094.5
2008-10-29 14:40:00,7.24,7.37,7.24,7.37,794251.5,4.6547,4.7383,4.6547,4.7383,794251.5
2008-10-29 14:50:00,7.36,7.36,7.26,7.27,573453.0,4.7319,4.7319,4.6676,4.674,573453.0
2008-10-29 15:00:00,7.27,7.29,7.23,7.26,483606.0,4.674,4.6869,4.6483,4.6676,483606.0
2008-10-29 15:10:00,7.26,7.41,7.24,7.41,1026406.5,4.6676,4.764,4.6547,4.764,1026406.5
2008-10-29 15:20:00,7.41,7.46,7.4,7.41,1523479.5,4.764,4.7962,4.7576,4.764,1523479.5
2008-10-29 15:30:00,7.41,7.43,7.39,7.42,656667.0,4.764,4.7769,4.7512,4.7705,656667.0
2008-10-29 15:40:00,7.43,7.47,7.42,7.45,1752921.0,4.7769,4.8026,4.7705,4.7897,1752921.0
2008-10-29 15:50:00,7.46,7.46,7.26,7.3,1794126.0,4.7962,4.7962,4.6676,4.6933,1794126.0
2008-10-30 09:30:00,7.37,7.94,7.37,7.86,1955931.0,4.7383,5.1048,4.7383,5.0533,1955931.0
2008-10-30 09:40:00,7.86,7.88,7.79,7.81,1164493.5,5.0533,5.0662,5.0083,5.0212,1164493.5
2008-10-30 09:50:00,7.81,7.86,7.75,7.78,592648.5,5.0212,5.0533,4.9826,5.0019,592648.5
2008-10-30 10:00:00,7.78,7.85,7.75,7.76,643702.5,5.0019,5.0469,4.9826,4.989,643702.5
2008-10-30 10:10:00,7.77,7.81,7.74,7.76,501897.0,4.9955,5.0212,4.9762,4.989,501897.0
2008-10-30 10:20:00,7.76,7.8,7.73,7.77,485415.0,4.989,5.0148,4.9698,4.9955,485415.0
2008-10-30 10:30:00,7.76,7.8,7.72,7.76,406824.0,4.989,5.0148,4.9633,4.989,406824.0
2008-10-30 10:40:00,7.76,7.77,7.66,7.7,603703.5,4.989,4.9955,4.9248,4.9505,603703.5
2008-10-30 10:50:00,7.71,7.74,7.68,7.69,414361.5,4.9569,4.9762,4.9376,4.944,414361.5
2008-10-30 11:00:00,7.69,7.76,7.68,7.74,725509.5,4.944,4.989,4.9376,4.9762,725509.5
2008-10-30 11:10:00,7.74,7.76,7.69,7.7,198085.5,4.9762,4.989,4.944,4.9505,198085.5
2008-10-30 11:20:00,7.71,7.79,7.69,7.78,457174.5,4.9569,5.0083,4.944,5.0019,457174.5
2008-10-30 11:30:00,7.78,7.8,7.75,7.79,519585.0,5.0019,5.0148,4.9826,5.0083,519585.0
2008-10-30 11:40:00,7.79,7.84,7.76,7.79,270747.0,5.0083,5.0405,4.989,5.0083,270747.0
2008-10-30 11:50:00,7.79,7.8,7.68,7.72,316977.0,5.0083,5.0148,4.9376,4.9633,316977.0
2008-10-30 12:00:00,7.72,7.76,7.7,7.71,193161.0,4.9633,4.989,4.9505,4.9569,193161.0
2008-10-30 12:10:00,7.71,7.72,7.67,7.71,418984.5,4.9569,4.9633,4.9312,4.9569,418984.5
2008-10-30 12:20:00,7.71,7.72,7.67,7.69,110148.0,4.9569,4.9633,4.9312,4.944,110148.0
2008-10-30 12:30:00,7.7,7.75,7.68,7.68,275671.5,4.9505,4.9826,4.9376,4.9376,275671.5
2008-10-30 12:40:00,7.69,7.69,7.65,7.68,298686.0,4.944,4.944,4.9183,4.9376,298686.0
2008-10-30 12:50:00,7.69,7.69,7.65,7.67,215874.0,4.944,4.944,4.9183,4.9312,215874.0
2008-10-30 13:00:00,7.67,7.7,7.67,7.7,141906.0,4.9312,4.9505,4.9312,4.9505,141906.0
2008-10-30 13:10:00,7.7,7.72,7.68,7.71,348735.0,4.9505,4.9633,4.9376,4.9569,348735.0
2008-10-30 13:20:00,7.71,7.72,7.62,7.63,684003.0,4.9569,4.9633,4.899,4.9055,684003.0
2008-10-30 13:30:00,7.63,7.66,7.61,7.66,498178.5,4.9055,4.9248,4.8926,4.9248,498178.5
2008-10-30 13:40:00,7.66,7.66,7.61,7.65,288937.5,4.9248,4.9248,4.8926,4.9183,288937.5
2008-10-30 13:50:00,7.65,7.72,7.65,7.69,473053.5,4.9183,4.9633,4.9183,4.944,473053.5
2008-10-30 14:00:00,7.68,7.7,7.65,7.68,472249.5,4.9376,4.9505,4.9183,4.9376,472249.5
2008-10-30 14:10:00,7.69,7.7,7.65,7.66,279189.0,4.944,4.9505,4.9183,4.9248,279189.0
2008-10-30 14:20:00,7.66,7.73,7.66,7.69,419587.5,4.9248,4.9698,4.9248,4.944,419587.5
2008-10-30 14:30:00,7.69,7.72,7.68,7.71,641994.0,4.944,4.9633,4.9376,4.9569,641994.0
2008-10-30 14:40:00,7.71,7.74,7.69,7.71,479083.5,4.9569,4.9762,4.944,4.9569,479083.5
2008-10-30 14:50:00,7.7,7.72,7.67,7.71,874149.0,4.9505,4.9633,4.9312,4.9569,874149.0
2008-10-30 15:00:00,7.72,7.73,7.71,7.71,677068.5,4.9633,4.9698,4.9569,4.9569,677068.5
2008-10-30 15:10:00,7.71,7.72,7.69,7.7,565614.0,4.9569,4.9633,4.944,4.9505,565614.0
2008-10-30 15:20:00,7.7,7.71,7.69,7.71,684606.0,4.9505,4.9569,4.944,4.9569,684606.0
2008-10-30 15:30:00,7.71,7.71,7.69,7.71,790533.0,4.9569,4.9569,4.944,4.9569,790533.0
2008-10-30 15:40:00,7.71,7.79,7.7,7.79,1471822.5,4.9569,5.0083,4.9505,5.0083,1471822.5
2008-10-30 15:50:00,7.79,7.86,7.76,7.86,2530690.5,5.0083,5.0533,4.989,5.0533,2530690.5
2008-10-31 09:30:00,7.75,8.13,7.7,8.13,940177.5,4.9826,5.2269,4.9505,5.2269,940177.5
2008-10-31 09:40:00,8.14,8.17,8.04,8.1,588729.0,5.2334,5.2526,5.1691,5.2076,588729.0
2008-10-31 09:50:00,8.1,8.24,8.07,8.24,632145.0,5.2076,5.2976,5.1884,5.2976,632145.0
2008-10-31 10:00:00,8.24,8.32,8.2,8.32,699681.0,5.2976,5.3491,5.2719,5.3491,699681.0
2008-10-31 10:10:00,8.31,8.33,8.27,8.31,531745.5,5.3427,5.3555,5.3169,5.3427,531745.5
2008-10-31 10:20:00,8.31,8.32,8.19,8.24,439486.5,5.3427,5.3491,5.2655,5.2976,439486.5
2008-10-31 10:30:00,8.24,8.26,8.2,8.26,397276.5,5.2976,5.3105,5.2719,5.3105,397276.5
2008-10-31 10:40:00,8.26,8.27,8.16,8.18,416673.0,5.3105,5.3169,5.2462,5.2591,416673.0
2008-10-31 10:50:00,8.17,8.19,8.14,8.16,461596.5,5.2526,5.2655,5.2334,5.2462,461596.5
2008-10-31 11:00:00,8.16,8.16,8.15,8.15,706716.0,5.2462,5.2462,5.2398,5.2398,706716.0
2008-10-31 11:10:00,8.15,8.31,8.14,8.31,367428.0,5.2398,5.3427,5.2334,5.3427,367428.0
2008-10-31 11:20:00,8.31,8.34,8.24,8.28,341800.5,5.3427,5.3619,5.2976,5.3234,341800.5
2008-10-31 11:30:00,8.28,8.33,8.27,8.33,207834.0,5.3234,5.3555,5.3169,5.3555,207834.0
2008-10-31 11:40:00,8.33,8.34,8.2,8.21,401598.0,5.3555,5.3619,5.2719,5.2784,401598.0
2008-10-31 11:50:00,8.22,8.29,8.19,8.26,255471.0,5.2848,5.3298,5.2655,5.3105,255471.0
2008-10-31 12:00:00,8.26,8.27,8.19,8.2,351247.5,5.3105,5.3169,5.2655,5.2719,351247.5
2008-10-31 12:10:00,8.19,8.24,8.15,8.22,394362.0,5.2655,5.2976,5.2398,5.2848,394362.0
2008-10-31 12:20:00,8.22,8.26,8.22,8.25,363609.0,5.2848,5.3105,5.2848,5.3041,363609.0
2008-10-31 12:30:00,8.24,8.24,8.2,8.24,232858.5,5.2976,5.2976,5.2719,5.2976,232858.5
2008-10-31 12:40:00,8.23,8.26,8.23,8.25,250044.0,5.2912,5.3105,5.2912,5.3041,250044.0
2008-10-31 12:50:00,8.26,8.29,8.25,8.28,214467.0,5.3105,5.3298,5.3041,5.3234,214467.0
2008-10-31 13:00:00,8.28,8.33,8.27,8.31,182106.0,5.3234,5.3555,5.3169,5.3427,182106.0
2008-10-31 13:10:00,8.31,8.34,8.3,8.33,193764.0,5.3427,5.3619,5.3362,5.3555,193764.0
2008-10-31 13:20:00,8.33,8.41,8.32,8.36,346021.5,5.3555,5.4069,5.3491,5.3748,346021.5
2008-10-31 13:30:00,8.35,8.44,8.35,8.4,499384.5,5.3684,5.4262,5.3684,5.4005,499384.5
2008-10-31 13:40:00,8.4,8.41,8.32,8.32,268837.5,5.4005,5.4069,5.3491,5.3491,268837.5
2008-10-31 13:50:00,8.32,8.36,8.31,8.36,290746.5,5.3491,5.3748,5.3427,5.3748,290746.5
2008-10-31 14:00:00,8.36,8.4,8.33,8.39,366021.0,5.3748,5.4005,5.3555,5.3941,366021.0
2008-10-31 14:10:00,8.38,8.39,8.32,8.33,202809.0,5.3877,5.3941,5.3491,5.3555,202809.0
2008-10-31 14:20:00,8.34,8.37,8.31,8.37,257883.0,5.3619,5.3812,5.3427,5.3812,257883.0
2008-10-31 14:30:00,8.36,8.4,8.31,8.38,308032.5,5.3748,5.4005,5.3427,5.3877,308032.5
2008-10-31 14:40:00,8.38,8.39,8.33,8.35,226326.0,5.3877,5.3941,5.3555,5.3684,226326.0
2008-10-31 14:50:00,8.35,8.4,8.34,8.4,315469.5,5.3684,5.4005,5.3619,5.4005,315469.5
2008-10-31 15:00:00,8.4,8.44,8.38,8.4,315067.5,5.4005,5.4262,5.3877,5.4005,315067.5
2008-10-31 15:10:00,8.4,8.41,8.33,8.33,433657.5,5.4005,5.4069,5.3555,5.3555,433657.5
2008-10-31 15:20:00,8.34,8.36,8.3,8.31,707721.0,5.3619,5.3748,5.3362,5.3427,707721.0
2008-10-31 15:30:00,8.31,8.38,8.28,8.33,662898.0,5.3427,5.3877,5.3234,5.3555,662898.0
2008-10-31 15:40:00,8.33,8.36,8.16,8.22,975352.5,5.3555,5.3748,5.2462,5.2848,975352.5
2008-10-31 15:50:00,8.22,8.26,8.17,8.22,1135047.0,5.2848,5.3105,5.2526,5.2848,1135047.0
2008-11-03 09:30:00,8.21,8.26,8.15,8.21,760081.5,5.2784,5.3105,5.2398,5.2784,760081.5
2008-11-03 09:40:00,8.21,8.21,8.1,8.13,499686.0,5.2784,5.2784,5.2076,5.2269,499686.0
2008-11-03 09:50:00,8.13,8.13,8.09,8.09,516871.5,5.2269,5.2269,5.2012,5.2012,516871.5
2008-11-03 10:00:00,8.09,8.1,7.96,7.97,906007.5,5.2012,5.2076,5.1176,5.1241,906007.5
2008-11-03 10:10:00,7.97,8.06,7.96,8.06,766011.0,5.1241,5.1819,5.1176,5.1819,766011.0
2008-11-03 10:20:00,8.06,8.06,7.94,7.96,505213.5,5.1819,5.1819,5.1048,5.1176,505213.5
2008-11-03 10:30:00,7.96,8.05,7.94,8.0,544810.5,5.1176,5.1755,5.1048,5.1433,544810.5
2008-11-03 10:40:00,8.01,8.01,7.92,7.97,678475.5,5.1498,5.1498,5.0919,5.1241,678475.5
2008-11-03 10:50:00,7.97,8.05,7.95,8.04,726816.0,5.1241,5.1755,5.1112,5.1691,726816.0
2008-11-03 11:00:00,8.04,8.06,7.95,7.96,280395.0,5.1691,5.1819,5.1112,5.1176,280395.0
2008-11-03 11:10:00,7.96,8.01,7.93,7.95,526921.5,5.1176,5.1498,5.0983,5.1112,526921.5
2008-11-03 11:20:00,7.95,7.95,7.92,7.93,280294.5,5.1112,5.1112,5.0919,5.0983,280294.5
2008-11-03 11:30:00,7.93,7.96,7.92,7.95,309238.5,5.0983,5.1176,5.0919,5.1112,309238.5
2008-11-03 11:40:00,7.95,7.97,7.94,7.94,197884.5,5.1112,5.1241,5.1048,5.1048,197884.5
2008-11-03 11:50:00,7.94,7.99,7.94,7.97,421195.5,5.1048,5.1369,5.1048,5.1241,421195.5
2008-11-03 12:00:00,7.97,7.98,7.94,7.96,303208.5,5.1241,5.1305,5.1048,5.1176,303208.5
2008-11-03 12:10:00,7.96,7.98,7.92,7.94,266626.5,5.1176,5.1305,5.0919,5.1048,266626.5
2008-11-03 12:20:00,7.93,7.95,7.92,7.94,405316.5,5.0983,5.1112,5.0919,5.1048,405316.5
2008-11-03 12:30:00,7.94,8.05,7.94,7.98,556468.5,5.1048,5.1755,5.1048,5.1305,556468.5
2008-11-03 12:40:00,7.98,7.98,7.96,7.96,177081.0,5.1305,5.1305,5.1176,5.1176,177081.0
2008-11-03 12:50:00,7.97,7.97,7.92,7.92,240295.5,5.1241,5.1241,5.0919,5.0919,240295.5
2008-11-03 13:00:00,7.93,7.95,7.91,7.95,271450.5,5.0983,5.1112,5.0855,5.1112,271450.5
2008-11-03 13:10:00,7.95,8.0,7.94,7.96,274365.0,5.1112,5.1433,5.1048,5.1176,274365.0
2008-11-03 13:20:00,7.97,7.97,7.94,7.94,238386.0,5.1241,5.1241,5.1048,5.1048,238386.0
2008-11-03 13:30:00,7.95,7.95,7.92,7.93,172759.5,5.1112,5.1112,5.0919,5.0983,172759.5
2008-11-03 13:40:00,7.92,7.94,7.92,7.92,196477.5,5.0919,5.1048,5.0919,5.0919,196477.5
2008-11-03 13:50:00,7.92,7.94,7.92,7.92,221401.5,5.0919,5.1048,5.0919,5.0919,221401.5
2008-11-03 14:00:00,7.92,8.01,7.92,8.0,806814.0,5.0919,5.1498,5.0919,5.1433,806814.0
2008-11-03 14:10:00,8.0,8.03,7.95,7.96,679681.5,5.1433,5.1626,5.1112,5.1176,679681.5
2008-11-03 14:20:00,7.96,7.99,7.96,7.99,500490.0,5.1176,5.1369,5.1176,5.1369,500490.0
2008-11-03 14:30:00,7.98,7.99,7.96,7.97,342202.5,5.1305,5.1369,5.1176,5.1241,342202.5
2008-11-03 14:40:00,7.97,8.0,7.96,8.0,343911.0,5.1241,5.1433,5.1176,5.1433,343911.0
2008-11-03 14:50:00,8.0,8.0,7.97,7.97,302304.0,5.1433,5.1433,5.1241,5.1241,302304.0
2008-11-03 15:00:00,7.97,7.98,7.95,7.96,688525.5,5.1241,5.1305,5.1112,5.1176,688525.5
2008-11-03 15:10:00,7.97,8.0,7.95,7.98,614658.0,5.1241,5.1433,5.1112,5.1305,614658.0
2008-11-03 15:20:00,7.98,7.99,7.95,7.96,652345.5,5.1305,5.1369,5.1112,5.1176,652345.5
2008-11-03 15:30:00,7.96,7.97,7.95,7.96,476269.5,5.1176,5.1241,5.1112,5.1176,476269.5
2008-11-03 15:40:00,7.97,8.04,7.96,8.03,855657.0,5.1241,5.1691,5.1176,5.1626,855657.0
2008-11-03 15:50:00,8.03,8.05,8.0,8.01,1042084.5,5.1626,5.1755,5.1433,5.1498,1042084.5
2008-11-04 09:30:00,8.34,8.34,8.12,8.13,1151830.5,5.3619,5.3619,5.2205,5.2269,1151830.5
2008-11-04 09:40:00,8.13,8.22,8.12,8.21,316374.0,5.2269,5.2848,5.2205,5.2784,316374.0
2008-11-04 09:50:00,8.21,8.21,8.14,8.18,303912.0,5.2784,5.2784,5.2334,5.2591,303912.0
2008-11-04 10:00:00,8.18,8.21,8.15,8.2,236878.5,5.2591,5.2784,5.2398,5.2719,236878.5
2008-11-04 10:10:00,8.2,8.3,8.18,8.3,290244.0,5.2719,5.3362,5.2591,5.3362,290244.0
2008-11-04 10:20:00,8.29,8.34,8.29,8.32,442602.0,5.3298,5.3619,5.3298,5.3491,442602.0
2008-11-04 10:30:00,8.33,8.34,8.31,8.33,328434.0,5.3555,5.3619,5.3427,5.3555,328434.0
2008-11-04 10:40:00,8.32,8.33,8.29,8.31,320997.0,5.3491,5.3555,5.3298,5.3427,320997.0
2008-11-04 10:50:00,8.31,8.36,8.3,8.31,850029.0,5.3427,5.3748,5.3362,5.3427,850029.0
2008-11-04 11:00:00,8.31,8.36,8.29,8.3,489535.5,5.3427,5.3748,5.3298,5.3362,489535.5
2008-11-04 11:10:00,8.3,8.32,8.29,8.31,255571.5,5.3362,5.3491,5.3298,5.3427,255571.5
2008-11-04 11:20:00,8.32,8.36,8.3,8.36,387126.0,5.3491,5.3748,5.3362,5.3748,387126.0
2008-11-04 11:30:00,8.35,8.38,8.34,8.37,389136.0,5.3684,5.3877,5.3619,5.3812,389136.0
2008-11-04 11:40:00,8.37,8.39,8.36,8.37,228838.5,5.3812,5.3941,5.3748,5.3812,228838.5
2008-11-04 11:50:00,8.38,8.38,8.36,8.36,267531.0,5.3877,5.3877,5.3748,5.3748,267531.0
2008-11-04 12:00:00,8.36,8.37,8.32,8.34,310042.5,5.3748,5.3812,5.3491,5.3619,310042.5
2008-11-04 12:10:00,8.34,8.36,8.32,8.34,205321.5,5.3619,5.3748,5.3491,5.3619,205321.5
2008-11-04 12:20:00,8.35,8.37,8.32,8.32,233361.0,5.3684,5.3812,5.3491,5.3491,233361.0
2008-11-04 12:30:00,8.32,8.33,8.3,8.33,342102.0,5.3491,5.3555,5.3362,5.3555,342102.0
2008-11-04 12:40:00,8.33,8.34,8.29,8.31,197884.5,5.3555,5.3619,5.3298,5.3427,197884.5
2008-11-04 12:50:00,8.31,8.31,8.29,8.3,139795.5,5.3427,5.3427,5.3298,5.3362,139795.5
2008-11-04 13:00:00,8.31,8.36,8.3,8.35,189543.0,5.3427,5.3748,5.3362,5.3684,189543.0
2008-11-04 13:10:00,8.35,8.38,8.34,8.38,329539.5,5.3684,5.3877,5.3619,5.3877,329539.5
2008-11-04 13:20:00,8.38,8.4,8.36,8.39,229944.0,5.3877,5.4005,5.3748,5.3941,229944.0
2008-11-04 13:30:00,8.4,8.4,8.37,8.39,144921.0,5.4005,5.4005,5.3812,5.3941,144921.0
2008-11-04 13:40:00,8.39,8.41,8.39,8.41,121102.5,5.3941,5.4069,5.3941,5.4069,121102.5
2008-11-04 13:50:00,8.41,8.41,8.36,8.36,527323.5,5.4069,5.4069,5.3748,5.3748,527323.5
2008-11-04 14:00:00,8.36,8.36,8.31,8.31,215572.5,5.3748,5.3748,5.3427,5.3427,215572.5
2008-11-04 14:10:00,8.31,8.32,8.27,8.29,378784.5,5.3427,5.3491,5.3169,5.3298,378784.5
2008-11-04 14:20:00,8.28,8.33,8.27,8.32,236778.0,5.3234,5.3555,5.3169,5.3491,236778.0
2008-11-04 14:30:00,8.32,8.34,8.3,8.31,325419.0,5.3491,5.3619,5.3362,5.3427,325419.0
2008-11-04 14:40:00,8.31,8.32,8.28,8.28,280998.0,5.3427,5.3491,5.3234,5.3234,280998.0
2008-11-04 14:50:00,8.28,8.31,8.23,8.24,451345.5,5.3234,5.3427,5.2912,5.2976,451345.5
2008-11-04 15:00:00,8.24,8.25,8.2,8.22,303912.0,5.2976,5.3041,5.2719,5.2848,303912.0
2008-11-04 15:10:00,8.22,8.29,8.22,8.29,256174.5,5.2848,5.3298,5.2848,5.3298,256174.5
2008-11-04 15:20:00,8.29,8.31,8.28,8.29,296073.0,5.3298,5.3427,5.3234,5.3298,296073.0
2008-11-04 15:30:00,8.3,8.34,8.29,8.32,420492.0,5.3362,5.3619,5.3298,5.3491,420492.0
2008-11-04 15:40:00,8.32,8.36,8.29,8.33,972237.0,5.3491,5.3748,5.3298,5.3555,972237.0
2008-11-04 15:50:00,8.32,8.36,8.29,8.34,1553830.5,5.3491,5.3748,5.3298,5.3619,1553830.5
2008-11-05 09:30:00,8.12,8.2,8.04,8.11,594960.0,5.2205,5.2719,5.1691,5.2141,594960.0
2008-11-05 09:40:00,8.11,8.14,8.07,8.12,447727.5,5.2141,5.2334,5.1884,5.2205,447727.5
2008-11-05 09:50:00,8.12,8.13,8.09,8.1,428833.5,5.2205,5.2269,5.2012,5.2076,428833.5
2008-11-05 10:00:00,8.09,8.15,8.04,8.14,501495.0,5.2012,5.2398,5.1691,5.2334,501495.0
2008-11-05 10:10:00,8.14,8.16,8.12,8.14,249742.5,5.2334,5.2462,5.2205,5.2334,249742.5
2008-11-05 10:20:00,8.15,8.16,8.14,8.16,233059.5,5.2398,5.2462,5.2334,5.2462,233059.5
2008-11-05 10:30:00,8.16,8.17,8.13,8.16,481596.0,5.2462,5.2526,5.2269,5.2462,481596.0
2008-11-05 10:40:00,8.15,8.2,8.15,8.19,240496.5,5.2398,5.2719,5.2398,5.2655,240496.5
2008-11-05 10:50:00,8.19,8.2,8.16,8.16,212959.5,5.2655,5.2719,5.2462,5.2462,212959.5
2008-11-05 11:00:00,8.17,8.18,8.1,8.1,463807.5,5.2526,5.2591,5.2076,5.2076,463807.5
2008-11-05 11:10:00,8.1,8.1,8.04,8.04,645210.0,5.2076,5.2076,5.1691,5.1691,645210.0
2008-11-05 11:20:00,8.04,8.05,7.99,8.01,498982.5,5.1691,5.1755,5.1369,5.1498,498982.5
2008-11-05 11:30:00,8.0,8.03,7.99,8.01,198588.0,5.1433,5.1626,5.1369,5.1498,198588.0
2008-11-05 11:40:00,8.01,8.03,8.0,8.01,363307.5,5.1498,5.1626,5.1433,5.1498,363307.5
2008-11-05 11:50:00,8.01,8.02,7.97,7.98,335268.0,5.1498,5.1562,5.1241,5.1305,335268.0
2008-11-05 12:00:00,7.99,8.03,7.96,8.02,627421.5,5.1369,5.1626,5.1176,5.1562,627421.5
2008-11-05 12:10:00,8.03,8.03,7.98,7.99,251853.0,5.1626,5.1626,5.1305,5.1369,251853.0
2008-11-05 12:20:00,7.99,8.02,7.99,7.99,186528.0,5.1369,5.1562,5.1369,5.1369,186528.0
2008-11-05 12:30:00,7.99,7.99,7.95,7.96,338182.5,5.1369,5.1369,5.1112,5.1176,338182.5
2008-11-05 12:40:00,7.96,7.96,7.91,7.92,544408.5,5.1176,5.1176,5.0855,5.0919,544408.5
2008-11-05 12:50:00,7.92,7.96,7.92,7.95,193362.0,5.0919,5.1176,5.0919,5.1112,193362.0
2008-11-05 13:00:00,7.95,7.96,7.94,7.95,107836.5,5.1112,5.1176,5.1048,5.1112,107836.5
2008-11-05 13:10:00,7.95,7.96,7.95,7.95,207030.0,5.1112,5.1176,5.1112,5.1112,207030.0
2008-11-05 13:20:00,7.95,7.96,7.93,7.94,310042.5,5.1112,5.1176,5.0983,5.1048,310042.5
2008-11-05 13:30:00,7.94,7.95,7.93,7.93,224416.5,5.1048,5.1112,5.0983,5.0983,224416.5
2008-11-05 13:40:00,7.93,7.95,7.91,7.94,167533.5,5.0983,5.1112,5.0855,5.1048,167533.5
2008-11-05 13:50:00,7.93,7.94,7.91,7.91,145323.0,5.0983,5.1048,5.0855,5.0855,145323.0
2008-11-05 14:00:00,7.91,7.95,7.9,7.91,384915.0,5.0855,5.1112,5.0791,5.0855,384915.0
2008-11-05 14:10:00,7.91,7.93,7.9,7.91,214567.5,5.0855,5.0983,5.0791,5.0855,214567.5
2008-11-05 14:20:00,7.91,7.92,7.89,7.91,265219.5,5.0855,5.0919,5.0726,5.0855,265219.5
2008-11-05 14:30:00,7.9,7.95,7.9,7.91,216075.0,5.0791,5.1112,5.0791,5.0855,216075.0
2008-11-05 14:40:00,7.92,7.93,7.9,7.9,220195.5,5.0919,5.0983,5.0791,5.0791,220195.5
2008-11-05 14:50:00,7.9,7.92,7.89,7.89,400090.5,5.0791,5.0919,5.0726,5.0726,400090.5
2008-11-05 15:00:00,7.9,7.93,7.89,7.9,302203.5,5.0791,5.0983,5.0726,5.0791,302203.5
2008-11-05 15:10:00,7.89,7.9,7.82,7.84,567423.0,5.0726,5.0791,5.0276,5.0405,567423.0
2008-11-05 15:20:00,7.84,7.88,7.81,7.87,578578.5,5.0405,5.0662,5.0212,5.0598,578578.5
2008-11-05 15:30:00,7.87,7.87,7.81,7.81,445617.0,5.0598,5.0598,5.0212,5.0212,445617.0
2008-11-05 15:40:00,7.81,7.93,7.8,7.9,801085.5,5.0212,5.0983,5.0148,5.0791,801085.5
2008-11-05 15:50:00,7.9,7.9,7.72,7.73,2008693.5,5.0791,5.0791,4.9633,4.9698,2008693.5
2008-11-06 09:30:00,7.55,7.7,7.5,7.57,384111.0,4.854,4.9505,4.8219,4.8669,384111.0
2008-11-06 09:40:00,7.57,7.61,7.56,7.58,652446.0,4.8669,4.8926,4.8605,4.8733,652446.0
2008-11-06 09:50:00,7.58,7.6,7.54,7.57,406120.5,4.8733,4.8862,4.8476,4.8669,406120.5
2008-11-06 10:00:00,7.57,7.59,7.53,7.58,291148.5,4.8669,4.8798,4.8412,4.8733,291148.5
2008-11-06 10:10:00,7.58,7.63,7.55,7.6,356172.0,4.8733,4.9055,4.854,4.8862,356172.0
2008-11-06 10:20:00,7.6,7.63,7.52,7.55,266626.5,4.8862,4.9055,4.8347,4.854,266626.5
2008-11-06 10:30:00,7.56,7.59,7.54,7.57,241200.0,4.8605,4.8798,4.8476,4.8669,241200.0
2008-11-06 10:40:00,7.56,7.56,7.49,7.5,295872.0,4.8605,4.8605,4.8155,4.8219,295872.0
2008-11-06 10:50:00,7.5,7.52,7.47,7.48,361800.0,4.8219,4.8347,4.8026,4.809,361800.0
2008-11-06 11:00:00,7.47,7.48,7.34,7.34,784201.5,4.8026,4.809,4.719,4.719,784201.5
2008-11-06 11:10:00,7.34,7.35,7.27,7.31,809427.0,4.719,4.7254,4.674,4.6997,809427.0
2008-11-06 11:20:00,7.32,7.32,7.25,7.31,716665.5,4.7062,4.7062,4.6612,4.6997,716665.5
2008-11-06 11:30:00,7.31,7.32,7.27,7.31,381196.5,4.6997,4.7062,4.674,4.6997,381196.5
2008-11-06 11:40:00,7.32,7.4,7.32,7.36,289239.0,4.7062,4.7576,4.7062,4.7319,289239.0
2008-11-06 11:50:00,7.36,7.38,7.33,7.36,260395.5,4.7319,4.7447,4.7126,4.7319,260395.5
2008-11-06 12:00:00,7.35,7.35,7.31,7.31,229341.0,4.7254,4.7254,4.6997,4.6997,229341.0
2008-11-06 12:10:00,7.31,7.35,7.27,7.27,265822.5,4.6997,4.7254,4.674,4.674,265822.5
2008-11-06 12:20:00,7.28,7.29,7.23,7.23,227130.0,4.6804,4.6869,4.6483,4.6483,227130.0
2008-11-06 12:30:00,7.23,7.24,7.21,7.23,296173.5,4.6483,4.6547,4.6354,4.6483,296173.5
2008-11-06 12:40:00,7.23,7.27,7.23,7.26,255672.0,4.6483,4.674,4.6483,4.6676,255672.0
2008-11-06 12:50:00,7.27,7.27,7.21,7.21,464410.5,4.674,4.674,4.6354,4.6354,464410.5
2008-11-06 13:00:00,7.22,7.24,7.21,7.23,217080.0,4.6419,4.6547,4.6354,4.6483,217080.0
2008-11-06 13:10:00,7.23,7.25,7.22,7.23,281701.5,4.6483,4.6612,4.6419,4.6483,281701.5
2008-11-06 13:20:00,7.24,7.26,7.23,7.23,432652.5,4.6547,4.6676,4.6483,4.6483,432652.5
2008-11-06 13:30:00,7.23,7.24,7.18,7.21,397779.0,4.6483,4.6547,4.6162,4.6354,397779.0
2008-11-06 13:40:00,7.21,7.22,7.19,7.22,236677.5,4.6354,4.6419,4.6226,4.6419,236677.5
2008-11-06 13:50:00,7.22,7.28,7.21,7.26,286726.5,4.6419,4.6804,4.6354,4.6676,286726.5
2008-11-06 14:00:00,7.26,7.3,7.24,7.29,258787.5,4.6676,4.6933,4.6547,4.6869,258787.5
2008-11-06 14:10:00,7.28,7.3,7.25,7.25,274365.0,4.6804,4.6933,4.6612,4.6612,274365.0
2008-11-06 14:20:00,7.26,7.27,7.21,7.21,314464.5,4.6676,4.674,4.6354,4.6354,314464.5
2008-11-06 14:30:00,7.21,7.34,7.21,7.33,958770.0,4.6354,4.719,4.6354,4.7126,958770.0
2008-11-06 14:40:00,7.33,7.38,7.31,7.32,500490.0,4.7126,4.7447,4.6997,4.7062,500490.0
2008-11-06 14:50:00,7.33,7.38,7.32,7.36,985201.5,4.7126,4.7447,4.7062,4.7319,985201.5
2008-11-06 15:00:00,7.35,7.4,7.29,7.3,541494.0,4.7254,4.7576,4.6869,4.6933,541494.0
2008-11-06 15:10:00,7.3,7.35,7.29,7.35,554961.0,4.6933,4.7254,4.6869,4.7254,554961.0
2008-11-06 15:20:00,7.35,7.35,7.28,7.31,524710.5,4.7254,4.7254,4.6804,4.6997,524710.5
2008-11-06 15:30:00,7.31,7.33,7.3,7.32,661189.5,4.6997,4.7126,4.6933,4.7062,661189.5
2008-11-06 15:40:00,7.32,7.4,7.31,7.38,1279867.5,4.7062,4.7576,4.6997,4.7447,1279867.5
2008-11-06 15:50:00,7.38,7.38,7.27,7.33,1783573.5,4.7447,4.7447,4.674,4.7126,1783573.5
2008-11-07 09:30:00,7.43,7.52,7.27,7.44,496168.5,4.7769,4.8347,4.674,4.7833,496168.5
2008-11-07 09:40:00,7.44,7.48,7.41,7.48,351750.0,4.7833,4.809,4.764,4.809,351750.0
2008-11-07 09:50:00,7.49,7.52,7.44,7.51,854652.0,4.8155,4.8347,4.7833,4.8283,854652.0
2008-11-07 10:00:00,7.51,7.61,7.51,7.59,716263.5,4.8283,4.8926,4.8283,4.8798,716263.5
2008-11-07 10:10:00,7.58,7.65,7.58,7.64,629833.5,4.8733,4.9183,4.8733,4.9119,629833.5
2008-11-07 10:20:00,7.65,7.68,7.64,7.65,313158.0,4.9183,4.9376,4.9119,4.9183,313158.0
2008-11-07 10:30:00,7.65,7.65,7.59,7.63,291249.0,4.9183,4.9183,4.8798,4.9055,291249.0
2008-11-07 10:40:00,7.62,7.65,7.6,7.6,243813.0,4.899,4.9183,4.8862,4.8862,243813.0
2008-11-07 10:50:00,7.6,7.65,7.6,7.61,347328.0,4.8862,4.9183,4.8862,4.8926,347328.0
2008-11-07 11:00:00,7.61,7.62,7.56,7.56,355267.5,4.8926,4.899,4.8605,4.8605,355267.5
2008-11-07 11:10:00,7.56,7.6,7.56,7.58,334765.5,4.8605,4.8862,4.8605,4.8733,334765.5
2008-11-07 11:20:00,7.58,7.6,7.47,7.49,412351.5,4.8733,4.8862,4.8026,4.8155,412351.5
2008-11-07 11:30:00,7.49,7.59,7.49,7.59,364212.0,4.8155,4.8798,4.8155,4.8798,364212.0
2008-11-07 11:40:00,7.59,7.59,7.57,7.58,182206.5,4.8798,4.8798,4.8669,4.8733,182206.5
2008-11-07 11:50:00,7.58,7.59,7.54,7.55,310846.5,4.8733,4.8798,4.8476,4.854,310846.5
2008-11-07 12:00:00,7.56,7.58,7.55,7.55,235873.5,4.8605,4.8733,4.854,4.854,235873.5
2008-11-07 12:10:00,7.55,7.56,7.48,7.51,213562.5,4.854,4.8605,4.809,4.8283,213562.5
2008-11-07 12:20:00,7.51,7.53,7.5,7.51,153966.0,4.8283,4.8412,4.8219,4.8283,153966.0
2008-11-07 12:30:00,7.51,7.51,7.46,7.49,142006.5,4.8283,4.8283,4.7962,4.8155,142006.5
2008-11-07 12:40:00,7.49,7.51,7.48,7.48,164518.5,4.8155,4.8283,4.809,4.809,164518.5
2008-11-07 12:50:00,7.48,7.51,7.48,7.49,156378.0,4.809,4.8283,4.809,4.8155,156378.0
2008-11-07 13:00:00,7.5,7.52,7.49,7.5,181201.5,4.8219,4.8347,4.8155,4.8219,181201.5
2008-11-07 13:10:00,7.51,7.55,7.5,7.53,252556.5,4.8283,4.854,4.8219,4.8412,252556.5
2008-11-07 13:20:00,7.53,7.55,7.53,7.54,105324.0,4.8412,4.854,4.8412,4.8476,105324.0
2008-11-07 13:30:00,7.54,7.55,7.53,7.53,80802.0,4.8476,4.854,4.8412,4.8412,80802.0
2008-11-07 13:40:00,7.54,7.54,7.51,7.52,140197.5,4.8476,4.8476,4.8283,4.8347,140197.5
2008-11-07 13:50:00,7.52,7.54,7.52,7.54,195372.0,4.8347,4.8476,4.8347,4.8476,195372.0
2008-11-07 14:00:00,7.55,7.55,7.53,7.55,131052.0,4.854,4.854,4.8412,4.854,131052.0
2008-11-07 14:10:00,7.55,7.61,7.54,7.61,171955.5,4.854,4.8926,4.8476,4.8926,171955.5
2008-11-07 14:20:00,7.6,7.61,7.57,7.58,169744.5,4.8862,4.8926,4.8669,4.8733,169744.5
2008-11-07 14:30:00,7.59,7.6,7.59,7.6,118690.5,4.8798,4.8862,4.8798,4.8862,118690.5
2008-11-07 14:40:00,7.6,7.62,7.59,7.6,271149.0,4.8862,4.899,4.8798,4.8862,271149.0
2008-11-07 14:50:00,7.59,7.61,7.53,7.53,429235.5,4.8798,4.8926,4.8412,4.8412,429235.5
2008-11-07 15:00:00,7.54,7.55,7.5,7.53,352051.5,4.8476,4.854,4.8219,4.8412,352051.5
2008-11-07 15:10:00,7.53,7.58,7.52,7.53,521092.5,4.8412,4.8733,4.8347,4.8412,521092.5
2008-11-07 15:20:00,7.52,7.53,7.5,7.5,403507.5,4.8347,4.8412,4.8219,4.8219,403507.5
2008-11-07 15:30:00,7.51,7.58,7.48,7.56,337780.5,4.8283,4.8733,4.809,4.8605,337780.5
2008-11-07 15:40:00,7.57,7.61,7.56,7.6,597472.5,4.8669,4.8926,4.8605,4.8862,597472.5
2008-11-07 15:50:00,7.59,7.78,7.57,7.73,1591819.5,4.8798,5.0019,4.8669,4.9698,1591819.5
2008-11-10 09:30:00,7.56,7.67,7.47,7.53,654255.0,4.8605,4.9312,4.8026,4.8412,654255.0
2008-11-10 09:40:00,7.53,7.62,7.52,7.59,363307.5,4.8412,4.899,4.8347,4.8798,363307.5
2008-11-10 09:50:00,7.59,7.7,7.58,7.63,504409.5,4.8798,4.9505,4.8733,4.9055,504409.5
2008-11-10 10:00:00,7.64,7.69,7.6,7.69,1080576.0,4.9119,4.944,4.8862,4.944,1080576.0
2008-11-10 10:10:00,7.69,7.72,7.65,7.67,762996.0,4.944,4.9633,4.9183,4.9312,762996.0
2008-11-10 10:20:00,7.67,7.72,7.67,7.68,521896.5,4.9312,4.9633,4.9312,4.9376,521896.5
2008-11-10 10:30:00,7.69,7.74,7.68,7.71,605311.5,4.944,4.9762,4.9376,4.9569,605311.5
2008-11-10 10:40:00,7.71,7.75,7.69,7.7,630838.5,4.9569,4.9826,4.944,4.9505,630838.5
2008-11-10 10:50:00,7.71,7.71,7.66,7.69,399085.5,4.9569,4.9569,4.9248,4.944,399085.5
2008-11-10 11:00:00,7.7,7.7,7.6,7.67,468631.5,4.9505,4.9505,4.8862,4.9312,468631.5
2008-11-10 11:10:00,7.67,7.71,7.67,7.69,303409.5,4.9312,4.9569,4.9312,4.944,303409.5
2008-11-10 11:20:00,7.69,7.72,7.69,7.7,145323.0,4.944,4.9633,4.944,4.9505,145323.0
2008-11-10 11:30:00,7.71,7.72,7.69,7.72,152157.0,4.9569,4.9633,4.944,4.9633,152157.0
2008-11-10 11:40:00,7.71,7.72,7.66,7.66,117082.5,4.9569,4.9633,4.9248,4.9248,117082.5
2008-11-10 11:50:00,7.67,7.69,7.61,7.65,305319.0,4.9312,4.944,4.8926,4.9183,305319.0
2008-11-10 12:00:00,7.65,7.69,7.64,7.68,168840.0,4.9183,4.944,4.9119,4.9376,168840.0
2008-11-10 12:10:00,7.69,7.69,7.64,7.64,172257.0,4.944,4.944,4.9119,4.9119,172257.0
2008-11-10 12:20:00,7.65,7.66,7.62,7.64,155373.0,4.9183,4.9248,4.899,4.9119,155373.0
2008-11-10 12:30:00,7.64,7.64,7.59,7.59,176880.0,4.9119,4.9119,4.8798,4.8798,176880.0
2008-11-10 12:40:00,7.59,7.61,7.58,7.6,108741.0,4.8798,4.8926,4.8733,4.8862,108741.0
2008-11-10 12:50:00,7.6,7.61,7.57,7.59,169744.5,4.8862,4.8926,4.8669,4.8798,169744.5
2008-11-10 13:00:00,7.59,7.61,7.55,7.6,208236.0,4.8798,4.8926,4.854,4.8862,208236.0
2008-11-10 13:10:00,7.6,7.65,7.6,7.64,139092.0,4.8862,4.9183,4.8862,4.9119,139092.0
2008-11-10 13:20:00,7.64,7.66,7.62,7.64,251149.5,4.9119,4.9248,4.899,4.9119,251149.5
2008-11-10 13:30:00,7.65,7.66,7.63,7.66,137785.5,4.9183,4.9248,4.9055,4.9248,137785.5
2008-11-10 13:40:00,7.65,7.66,7.64,7.65,133263.0,4.9183,4.9248,4.9119,4.9183,133263.0
2008-11-10 13:50:00,7.64,7.67,7.64,7.67,143112.0,4.9119,4.9312,4.9119,4.9312,143112.0
2008-11-10 14:00:00,7.67,7.68,7.65,7.68,187332.0,4.9312,4.9376,4.9183,4.9376,187332.0
2008-11-10 14:10:00,7.68,7.68,7.65,7.66,130851.0,4.9376,4.9376,4.9183,4.9248,130851.0
2008-11-10 14:20:00,7.66,7.66,7.63,7.65,172659.0,4.9248,4.9248,4.9055,4.9183,172659.0
2008-11-10 14:30:00,7.66,7.66,7.62,7.63,177181.5,4.9248,4.9248,4.899,4.9055,177181.5
2008-11-10 14:40:00,7.63,7.66,7.62,7.63,142006.5,4.9055,4.9248,4.899,4.9055,142006.5
2008-11-10 14:50:00,7.63,7.63,7.59,7.6,161503.5,4.9055,4.9055,4.8798,4.8862,161503.5
2008-11-10 15:00:00,7.59,7.64,7.56,7.6,351247.5,4.8798,4.9119,4.8605,4.8862,351247.5
2008-11-10 15:10:00,7.61,7.66,7.6,7.62,250647.0,4.8926,4.9248,4.8862,4.899,250647.0
2008-11-10 15:20:00,7.62,7.63,7.54,7.56,258787.5,4.899,4.9055,4.8476,4.8605,258787.5
2008-11-10 15:30:00,7.56,7.62,7.55,7.58,313459.5,4.8605,4.899,4.854,4.8733,313459.5
2008-11-10 15:40:00,7.58,7.66,7.57,7.6,531745.5,4.8733,4.9248,4.8669,4.8862,531745.5
2008-11-10 15:50:00,7.61,7.64,7.6,7.63,465214.5,4.8926,4.9119,4.8862,4.9055,465214.5
2008-11-11 09:30:00,7.74,7.74,7.41,7.48,459184.5,4.9762,4.9762,4.764,4.809,459184.5
2008-11-11 09:40:00,7.48,7.49,7.4,7.42,334162.5,4.809,4.8155,4.7576,4.7705,334162.5
2008-11-11 09:50:00,7.42,7.44,7.4,7.44,202809.0,4.7705,4.7833,4.7576,4.7833,202809.0
2008-11-11 10:00:00,7.44,7.45,7.41,7.45,206025.0,4.7833,4.7897,4.764,4.7897,206025.0
2008-11-11 10:10:00,7.45,7.58,7.45,7.52,558378.0,4.7897,4.8733,4.7897,4.8347,558378.0
2008-11-11 10:20:00,7.53,7.55,7.46,7.46,339087.0,4.8412,4.854,4.7962,4.7962,339087.0
2008-11-11 10:30:00,7.46,7.49,7.41,7.42,476068.5,4.7962,4.8155,4.764,4.7705,476068.5
2008-11-11 10:40:00,7.42,7.45,7.42,7.44,254265.0,4.7705,4.7897,4.7705,4.7833,254265.0
2008-11-11 10:50:00,7.44,7.46,7.43,7.44,221301.0,4.7833,4.7962,4.7769,4.7833,221301.0
2008-11-11 11:00:00,7.44,7.45,7.43,7.44,175774.5,4.7833,4.7897,4.7769,4.7833,175774.5
2008-11-11 11:10:00,7.44,7.45,7.43,7.44,388834.5,4.7833,4.7897,4.7769,4.7833,388834.5
2008-11-11 11:20:00,7.44,7.48,7.43,7.45,122811.0,4.7833,4.809,4.7769,4.7897,122811.0
2008-11-11 11:30:00,7.44,7.45,7.42,7.44,329238.0,4.7833,4.7897,4.7705,4.7833,329238.0
2008-11-11 11:40:00,7.44,7.45,7.44,7.44,101505.0,4.7833,4.7897,4.7833,4.7833,101505.0
2008-11-11 11:50:00,7.44,7.45,7.43,7.44,167232.0,4.7833,4.7897,4.7769,4.7833,167232.0
2008-11-11 12:00:00,7.44,7.45,7.43,7.45,197784.0,4.7833,4.7897,4.7769,4.7897,197784.0
2008-11-11 12:10:00,7.44,7.45,7.43,7.44,142911.0,4.7833,4.7897,4.7769,4.7833,142911.0
2008-11-11 12:20:00,7.44,7.45,7.4,7.4,348132.0,4.7833,4.7897,4.7576,4.7576,348132.0
2008-11-11 12:30:00,7.4,7.42,7.37,7.37,103615.5,4.7576,4.7705,4.7383,4.7383,103615.5
2008-11-11 12:40:00,7.37,7.4,7.37,7.38,125926.5,4.7383,4.7576,4.7383,4.7447,125926.5
2008-11-11 12:50:00,7.39,7.4,7.36,7.39,178689.0,4.7512,4.7576,4.7319,4.7512,178689.0
2008-11-11 13:00:00,7.39,7.41,7.38,7.4,176980.5,4.7512,4.764,4.7447,4.7576,176980.5
2008-11-11 13:10:00,7.4,7.41,7.37,7.38,174870.0,4.7576,4.764,4.7383,4.7447,174870.0
2008-11-11 13:20:00,7.38,7.39,7.36,7.36,180900.0,4.7447,4.7512,4.7319,4.7319,180900.0
2008-11-11 13:30:00,7.36,7.37,7.35,7.36,88440.0,4.7319,4.7383,4.7254,4.7319,88440.0
2008-11-11 13:40:00,7.36,7.36,7.33,7.33,150247.5,4.7319,4.7319,4.7126,4.7126,150247.5
2008-11-11 13:50:00,7.34,7.43,7.33,7.43,190749.0,4.719,4.7769,4.7126,4.7769,190749.0
2008-11-11 14:00:00,7.43,7.48,7.39,7.4,265219.5,4.7769,4.809,4.7512,4.7576,265219.5
2008-11-11 14:10:00,7.4,7.51,7.4,7.51,248034.0,4.7576,4.8283,4.7576,4.8283,248034.0
2008-11-11 14:20:00,7.51,7.6,7.5,7.59,411949.5,4.8283,4.8862,4.8219,4.8798,411949.5
2008-11-11 14:30:00,7.59,7.65,7.57,7.59,406623.0,4.8798,4.9183,4.8669,4.8798,406623.0
2008-11-11 14:40:00,7.58,7.59,7.47,7.49,403105.5,4.8733,4.8798,4.8026,4.8155,403105.5
2008-11-11 14:50:00,7.49,7.49,7.42,7.43,217884.0,4.8155,4.8155,4.7705,4.7769,217884.0
2008-11-11 15:00:00,7.43,7.5,7.43,7.46,221301.0,4.7769,4.8219,4.7769,4.7962,221301.0
2008-11-11 15:10:00,7.45,7.52,7.44,7.51,244315.5,4.7897,4.8347,4.7833,4.8283,244315.5
2008-11-11 15:20:00,7.52,7.55,7.47,7.49,241803.0,4.8347,4.854,4.8026,4.8155,241803.0
2008-11-11 15:30:00,7.49,7.49,7.39,7.4,207934.5,4.8155,4.8155,4.7512,4.7576,207934.5
2008-11-11 15:40:00,7.4,7.47,7.4,7.46,331348.5,4.7576,4.8026,4.7576,4.7962,331348.5
2008-11-11 15:50:00,7.47,7.48,7.34,7.4,785307.0,4.8026,4.809,4.719,4.7576,785307.0
2008-11-12 09:30:00,7.39,7.48,7.26,7.47,539986.5,4.7512,4.809,4.6676,4.8026,539986.5
2008-11-12 09:40:00,7.47,7.66,7.39,7.6,1685184.0,4.8026,4.9248,4.7512,4.8862,1685184.0
2008-11-12 09:50:00,7.6,7.64,7.56,7.56,468229.5,4.8862,4.9119,4.8605,4.8605,468229.5
2008-11-12 10:00:00,7.56,7.61,7.49,7.5,392251.5,4.8605,4.8926,4.8155,4.8219,392251.5
2008-11-12 10:10:00,7.5,7.54,7.41,7.41,250345.5,4.8219,4.8476,4.764,4.764,250345.5
2008-11-12 10:20:00,7.41,7.41,7.33,7.35,672445.5,4.764,4.764,4.7126,4.7254,672445.5
2008-11-12 10:30:00,7.35,7.37,7.31,7.33,399186.0,4.7254,4.7383,4.6997,4.7126,399186.0
2008-11-12 10:40:00,7.33,7.37,7.31,7.33,299992.5,4.7126,4.7383,4.6997,4.7126,299992.5
2008-11-12 10:50:00,7.32,7.37,7.32,7.32,333760.5,4.7062,4.7383,4.7062,4.7062,333760.5
2008-11-12 11:00:00,7.32,7.33,7.25,7.27,551041.5,4.7062,4.7126,4.6612,4.674,551041.5
2008-11-12 11:10:00,7.28,7.29,7.24,7.26,440089.5,4.6804,4.6869,4.6547,4.6676,440089.5
2008-11-12 11:20:00,7.26,7.29,7.25,7.26,364413.0,4.6676,4.6869,4.6612,4.6676,364413.0
2008-11-12 11:30:00,7.26,7.26,7.23,7.23,273259.5,4.6676,4.6676,4.6483,4.6483,273259.5
2008-11-12 11:40:00,7.23,7.24,7.2,7.21,381397.5,4.6483,4.6547,4.629,4.6354,381397.5
2008-11-12 11:50:00,7.2,7.24,7.2,7.23,161302.5,4.629,4.6547,4.629,4.6483,161302.5
2008-11-12 12:00:00,7.22,7.23,7.18,7.18,136780.5,4.6419,4.6483,4.6162,4.6162,136780.5
2008-11-12 12:10:00,7.18,7.2,7.17,7.2,199090.5,4.6162,4.629,4.6097,4.629,199090.5
2008-11-12 12:20:00,7.19,7.21,7.19,7.2,137886.0,4.6226,4.6354,4.6226,4.629,137886.0
2008-11-12 12:30:00,7.2,7.22,7.18,7.2,148237.5,4.629,4.6419,4.6162,4.629,148237.5
2008-11-12 12:40:00,7.2,7.2,7.18,7.19,112158.0,4.629,4.629,4.6162,4.6226,112158.0
2008-11-12 12:50:00,7.19,7.19,7.17,7.18,165423.0,4.6226,4.6226,4.6097,4.6162,165423.0
2008-11-12 13:00:00,7.18,7.19,7.17,7.17,225220.5,4.6162,4.6226,4.6097,4.6097,225220.5
2008-11-12 13:10:00,7.17,7.18,7.16,7.16,120700.5,4.6097,4.6162,4.6033,4.6033,120700.5
2008-11-12 13:20:00,7.16,7.18,7.16,7.16,142509.0,4.6033,4.6162,4.6033,4.6033,142509.0
2008-11-12 13:30:00,7.16,7.17,7.16,7.16,95676.0,4.6033,4.6097,4.6033,4.6033,95676.0
2008-11-12 13:40:00,7.17,7.2,7.16,7.18,136981.5,4.6097,4.629,4.6033,4.6162,136981.5
2008-11-12 13:50:00,7.17,7.18,7.16,7.16,174367.5,4.6097,4.6162,4.6033,4.6033,174367.5
2008-11-12 14:00:00,7.16,7.17,7.13,7.13,185020.5,4.6033,4.6097,4.584,4.584,185020.5
2008-11-12 14:10:00,7.13,7.15,7.12,7.14,177081.0,4.584,4.5969,4.5776,4.5904,177081.0
2008-11-12 14:20:00,7.14,7.19,7.14,7.16,179694.0,4.5904,4.6226,4.5904,4.6033,179694.0
2008-11-12 14:30:00,7.16,7.18,7.16,7.16,156177.0,4.6033,4.6162,4.6033,4.6033,156177.0
2008-11-12 14:40:00,7.16,7.17,7.15,7.15,135072.0,4.6033,4.6097,4.5969,4.5969,135072.0
2008-11-12 14:50:00,7.15,7.15,7.11,7.12,210748.5,4.5969,4.5969,4.5711,4.5776,210748.5
2008-11-12 15:00:00,7.11,7.12,7.09,7.09,204517.5,4.5711,4.5776,4.5583,4.5583,204517.5
2008-11-12 15:10:00,7.09,7.11,7.07,7.11,239391.0,4.5583,4.5711,4.5454,4.5711,239391.0
2008-11-12 15:20:00,7.1,7.11,7.05,7.09,392251.5,4.5647,4.5711,4.5326,4.5583,392251.5
2008-11-12 15:30:00,7.09,7.1,7.08,7.09,466119.0,4.5583,4.5647,4.5519,4.5583,466119.0
2008-11-12 15:40:00,7.1,7.11,7.03,7.03,770634.0,4.5647,4.5711,4.5197,4.5197,770634.0
2008-11-12 15:50:00,7.04,7.09,7.02,7.06,1755936.0,4.5261,4.5583,4.5133,4.539,1755936.0
2008-11-13 09:30:00,7.0,7.16,6.87,6.97,615261.0,4.5004,4.6033,4.4168,4.4811,615261.0
2008-11-13 09:40:00,6.97,6.97,6.93,6.96,376573.5,4.4811,4.4811,4.4554,4.4747,376573.5
2008-11-13 09:50:00,6.96,6.96,6.89,6.92,406221.0,4.4747,4.4747,4.4297,4.449,406221.0
2008-11-13 10:00:00,6.92,6.97,6.9,6.92,404110.5,4.449,4.4811,4.4361,4.449,404110.5
2008-11-13 10:10:00,6.93,6.98,6.92,6.94,328735.5,4.4554,4.4876,4.449,4.4619,328735.5
2008-11-13 10:20:00,6.94,6.99,6.94,6.95,418884.0,4.4619,4.494,4.4619,4.4683,418884.0
2008-11-13 10:30:00,6.96,6.97,6.93,6.95,281701.5,4.4747,4.4811,4.4554,4.4683,281701.5
2008-11-13 10:40:00,6.96,6.97,6.93,6.93,166026.0,4.4747,4.4811,4.4554,4.4554,166026.0
2008-11-13 10:50:00,6.94,6.94,6.93,6.94,153765.0,4.4619,4.4619,4.4554,4.4619,153765.0
2008-11-13 11:00:00,6.93,6.94,6.9,6.91,185020.5,4.4554,4.4619,4.4361,4.4426,185020.5
2008-11-13 11:10:00,6.9,6.91,6.87,6.87,225823.5,4.4361,4.4426,4.4168,4.4168,225823.5
2008-11-13 11:20:00,6.87,6.9,6.85,6.89,275772.0,4.4168,4.4361,4.404,4.4297,275772.0
2008-11-13 11:30:00,6.9,6.91,6.88,6.88,432753.0,4.4361,4.4426,4.4233,4.4233,432753.0
2008-11-13 11:40:00,6.88,6.9,6.88,6.89,171754.5,4.4233,4.4361,4.4233,4.4297,171754.5
2008-11-13 11:50:00,6.9,6.9,6.89,6.89,191553.0,4.4361,4.4361,4.4297,4.4297,191553.0
2008-11-13 12:00:00,6.89,6.9,6.87,6.87,122811.0,4.4297,4.4361,4.4168,4.4168,122811.0
2008-11-13 12:10:00,6.87,6.88,6.82,6.83,170347.5,4.4168,4.4233,4.3847,4.3911,170347.5
2008-11-13 12:20:00,6.84,6.84,6.72,6.72,419587.5,4.3976,4.3976,4.3204,4.3204,419587.5
2008-11-13 12:30:00,6.73,6.74,6.7,6.73,417075.0,4.3268,4.3333,4.3076,4.3268,417075.0
2008-11-13 12:40:00,6.72,6.73,6.67,6.67,416170.5,4.3204,4.3268,4.2883,4.2883,416170.5
2008-11-13 12:50:00,6.67,6.67,6.58,6.58,436270.5,4.2883,4.2883,4.2304,4.2304,436270.5
2008-11-13 13:00:00,6.58,6.7,6.58,6.7,267531.0,4.2304,4.3076,4.2304,4.3076,267531.0
2008-11-13 13:10:00,6.69,6.74,6.67,6.72,344112.0,4.3011,4.3333,4.2883,4.3204,344112.0
2008-11-13 13:20:00,6.72,6.72,6.67,6.7,251853.0,4.3204,4.3204,4.2883,4.3076,251853.0
2008-11-13 13:30:00,6.7,6.8,6.68,6.77,548529.0,4.3076,4.3718,4.2947,4.3526,548529.0
2008-11-13 13:40:00,6.78,6.86,6.74,6.76,490641.0,4.359,4.4104,4.3333,4.3461,490641.0
2008-11-13 13:50:00,6.76,6.9,6.75,6.8,563704.5,4.3461,4.4361,4.3397,4.3718,563704.5
2008-11-13 14:00:00,6.79,6.85,6.78,6.85,410341.5,4.3654,4.404,4.359,4.404,410341.5
2008-11-13 14:10:00,6.85,6.91,6.82,6.85,432049.5,4.404,4.4426,4.3847,4.404,432049.5
2008-11-13 14:20:00,6.86,7.08,6.86,7.05,858069.0,4.4104,4.5519,4.4104,4.5326,858069.0
2008-11-13 14:30:00,7.05,7.07,6.95,7.06,703902.0,4.5326,4.5454,4.4683,4.539,703902.0
2008-11-13 14:40:00,7.06,7.13,7.0,7.11,567825.0,4.539,4.584,4.5004,4.5711,567825.0
2008-11-13 14:50:00,7.11,7.15,7.06,7.07,509535.0,4.5711,4.5969,4.539,4.5454,509535.0
2008-11-13 15:00:00,7.07,7.12,6.93,6.94,396472.5,4.5454,4.5776,4.4554,4.4619,396472.5
2008-11-13 15:10:00,6.94,7.1,6.94,7.07,449536.5,4.4619,4.5647,4.4619,4.5454,449536.5
2008-11-13 15:20:00,7.06,7.19,7.04,7.19,571543.5,4.539,4.6226,4.5261,4.6226,571543.5
2008-11-13 15:30:00,7.19,7.29,7.15,7.28,1078465.5,4.6226,4.6869,4.5969,4.6804,1078465.5
2008-11-13 15:40:00,7.28,7.39,7.28,7.34,1460365.5,4.6804,4.7512,4.6804,4.719,1460365.5
2008-11-13 15:50:00,7.33,7.52,7.31,7.46,2709078.0,4.7126,4.8347,4.6997,4.7962,2709078.0
2008-11-14 09:30:00,7.2,7.28,7.09,7.1,496972.5,4.629,4.6804,4.5583,4.5647,496972.5
2008-11-14 09:40:00,7.1,7.14,7.09,7.13,384010.5,4.5647,4.5904,4.5583,4.584,384010.5
2008-11-14 09:50:00,7.13,7.23,7.13,7.19,410040.0,4.584,4.6483,4.584,4.6226,410040.0
2008-11-14 10:00:00,7.18,7.18,7.05,7.07,495565.5,4.6162,4.6162,4.5326,4.5454,495565.5
2008-11-14 10:10:00,7.07,7.08,6.98,6.99,908319.0,4.5454,4.5519,4.4876,4.494,908319.0
2008-11-14 10:20:00,6.99,7.06,6.97,6.98,368031.0,4.494,4.539,4.4811,4.4876,368031.0
2008-11-14 10:30:00,6.98,6.99,6.92,6.95,615562.5,4.4876,4.494,4.449,4.4683,615562.5
2008-11-14 10:40:00,6.95,7.0,6.94,6.98,248536.5,4.4683,4.5004,4.4619,4.4876,248536.5
2008-11-14 10:50:00,6.99,7.0,6.92,6.96,245823.0,4.494,4.5004,4.449,4.4747,245823.0
2008-11-14 11:00:00,6.95,6.96,6.86,6.9,602497.5,4.4683,4.4747,4.4104,4.4361,602497.5
2008-11-14 11:10:00,6.91,6.94,6.87,6.92,413055.0,4.4426,4.4619,4.4168,4.449,413055.0
2008-11-14 11:20:00,6.92,6.93,6.86,6.87,246225.0,4.449,4.4554,4.4104,4.4168,246225.0
2008-11-14 11:30:00,6.86,6.88,6.84,6.85,404110.5,4.4104,4.4233,4.3976,4.404,404110.5
2008-11-14 11:40:00,6.85,6.89,6.81,6.88,329037.0,4.404,4.4297,4.3783,4.4233,329037.0
2008-11-14 11:50:00,6.89,6.91,6.86,6.86,208035.0,4.4297,4.4426,4.4104,4.4104,208035.0
2008-11-14 12:00:00,6.87,6.87,6.81,6.83,153262.5,4.4168,4.4168,4.3783,4.3911,153262.5
2008-11-14 12:10:00,6.84,6.86,6.79,6.81,173061.0,4.3976,4.4104,4.3654,4.3783,173061.0
2008-11-14 12:20:00,6.8,6.9,6.8,6.9,190950.0,4.3718,4.4361,4.3718,4.4361,190950.0
2008-11-14 12:30:00,6.9,6.95,6.9,6.94,282204.0,4.4361,4.4683,4.4361,4.4619,282204.0
2008-11-14 12:40:00,6.94,6.98,6.92,6.93,187633.5,4.4619,4.4876,4.449,4.4554,187633.5
2008-11-14 12:50:00,6.94,7.0,6.94,6.95,274063.5,4.4619,4.5004,4.4619,4.4683,274063.5
2008-11-14 13:00:00,6.95,6.95,6.9,6.92,277078.5,4.4683,4.4683,4.4361,4.449,277078.5
2008-11-14 13:10:00,6.92,6.94,6.86,6.9,421396.5,4.449,4.4619,4.4104,4.4361,421396.5
2008-11-14 13:20:00,6.89,6.96,6.87,6.96,222507.0,4.4297,4.4747,4.4168,4.4747,222507.0
2008-11-14 13:30:00,6.95,6.97,6.92,6.93,261199.5,4.4683,4.4811,4.449,4.4554,261199.5
2008-11-14 13:40:00,6.93,6.96,6.87,6.91,321399.0,4.4554,4.4747,4.4168,4.4426,321399.0
2008-11-14 13:50:00,6.91,6.98,6.91,6.95,371850.0,4.4426,4.4876,4.4426,4.4683,371850.0
2008-11-14 14:00:00,6.95,7.02,6.94,7.0,434361.0,4.4683,4.5133,4.4619,4.5004,434361.0
2008-11-14 14:10:00,6.99,7.06,6.98,7.06,264616.5,4.494,4.539,4.4876,4.539,264616.5
2008-11-14 14:20:00,7.05,7.06,7.0,7.02,461094.0,4.5326,4.539,4.5004,4.5133,461094.0
2008-11-14 14:30:00,7.02,7.07,6.98,7.06,295168.5,4.5133,4.5454,4.4876,4.539,295168.5
2008-11-14 14:40:00,7.07,7.16,7.06,7.1,486118.5,4.5454,4.6033,4.539,4.5647,486118.5
2008-11-14 14:50:00,7.1,7.19,7.08,7.19,636366.0,4.5647,4.6226,4.5519,4.6226,636366.0
2008-11-14 15:00:00,7.19,7.21,7.11,7.17,497073.0,4.6226,4.6354,4.5711,4.6097,497073.0
2008-11-14 15:10:00,7.17,7.19,7.09,7.09,713851.5,4.6097,4.6226,4.5583,4.5583,713851.5
2008-11-14 15:20:00,7.09,7.15,7.07,7.08,562398.0,4.5583,4.5969,4.5454,4.5519,562398.0
2008-11-14 15:30:00,7.08,7.09,6.98,7.01,613954.5,4.5519,4.5583,4.4876,4.5069,613954.5
2008-11-14 15:40:00,7.02,7.06,6.92,7.03,897766.5,4.5133,4.539,4.449,4.5197,897766.5
2008-11-14 15:50:00,7.03,7.05,6.89,6.91,1335544.5,4.5197,4.5326,4.4297,4.4426,1335544.5
2008-11-17 09:30:00,6.8,6.86,6.73,6.75,573955.5,4.3718,4.4104,4.3268,4.3397,573955.5
2008-11-17 09:40:00,6.74,6.75,6.63,6.68,596970.0,4.3333,4.3397,4.2625,4.2947,596970.0
2008-11-17 09:50:00,6.69,6.75,6.68,6.72,410241.0,4.3011,4.3397,4.2947,4.3204,410241.0
2008-11-17 10:00:00,6.72,6.72,6.63,6.69,509032.5,4.3204,4.3204,4.2625,4.3011,509032.5
2008-11-17 10:10:00,6.69,6.71,6.63,6.64,671239.5,4.3011,4.314,4.2625,4.269,671239.5
2008-11-17 10:20:00,6.64,6.64,6.57,6.61,343006.5,4.269,4.269,4.224,4.2497,343006.5
2008-11-17 10:30:00,6.61,6.65,6.59,6.63,204919.5,4.2497,4.2754,4.2368,4.2625,204919.5
2008-11-17 10:40:00,6.64,6.65,6.59,6.6,210045.0,4.269,4.2754,4.2368,4.2433,210045.0
2008-11-17 10:50:00,6.6,6.61,6.57,6.6,220195.5,4.2433,4.2497,4.224,4.2433,220195.5
2008-11-17 11:00:00,6.6,6.67,6.58,6.66,321801.0,4.2433,4.2883,4.2304,4.2818,321801.0
2008-11-17 11:10:00,6.65,6.66,6.6,6.6,235069.5,4.2754,4.2818,4.2433,4.2433,235069.5
2008-11-17 11:20:00,6.61,6.63,6.58,6.61,411145.5,4.2497,4.2625,4.2304,4.2497,411145.5
2008-11-17 11:30:00,6.62,6.63,6.6,6.62,91254.0,4.2561,4.2625,4.2433,4.2561,91254.0
2008-11-17 11:40:00,6.61,6.66,6.56,6.66,523002.0,4.2497,4.2818,4.2175,4.2818,523002.0
2008-11-17 11:50:00,6.65,6.68,6.63,6.67,338584.5,4.2754,4.2947,4.2625,4.2883,338584.5
2008-11-17 12:00:00,6.67,6.72,6.65,6.71,311349.0,4.2883,4.3204,4.2754,4.314,311349.0
2008-11-17 12:10:00,6.71,6.73,6.66,6.68,152961.0,4.314,4.3268,4.2818,4.2947,152961.0
2008-11-17 12:20:00,6.68,6.72,6.66,6.7,437376.0,4.2947,4.3204,4.2818,4.3076,437376.0
2008-11-17 12:30:00,6.69,6.71,6.64,6.65,304716.0,4.3011,4.314,4.269,4.2754,304716.0
2008-11-17 12:40:00,6.65,6.71,6.64,6.69,545011.5,4.2754,4.314,4.269,4.3011,545011.5
2008-11-17 12:50:00,6.69,6.81,6.68,6.74,854451.0,4.3011,4.3783,4.2947,4.3333,854451.0
2008-11-17 13:00:00,6.75,6.75,6.71,6.74,293359.5,4.3397,4.3397,4.314,4.3333,293359.5
2008-11-17 13:10:00,6.74,6.76,6.73,6.74,376674.0,4.3333,4.3461,4.3268,4.3333,376674.0
2008-11-17 13:20:00,6.75,6.79,6.73,6.78,317781.0,4.3397,4.3654,4.3268,4.359,317781.0
2008-11-17 13:30:00,6.78,6.79,6.72,6.74,467224.5,4.359,4.3654,4.3204,4.3333,467224.5
2008-11-17 13:40:00,6.73,6.74,6.68,6.68,230848.5,4.3268,4.3333,4.2947,4.2947,230848.5
2008-11-17 13:50:00,6.69,6.74,6.67,6.72,221904.0,4.3011,4.3333,4.2883,4.3204,221904.0
2008-11-17 14:00:00,6.72,6.73,6.65,6.68,300897.0,4.3204,4.3268,4.2754,4.2947,300897.0
2008-11-17 14:10:00,6.68,6.81,6.64,6.79,694555.5,4.2947,4.3783,4.269,4.3654,694555.5
2008-11-17 14:20:00,6.79,6.84,6.72,6.73,325821.0,4.3654,4.3976,4.3204,4.3268,325821.0
2008-11-17 14:30:00,6.73,6.83,6.7,6.81,524811.0,4.3268,4.3911,4.3076,4.3783,524811.0
2008-11-17 14:40:00,6.82,6.87,6.79,6.79,822592.5,4.3847,4.4168,4.3654,4.3654,822592.5
2008-11-17 14:50:00,6.79,6.81,6.76,6.76,365719.5,4.3654,4.3783,4.3461,4.3461,365719.5
2008-11-17 15:00:00,6.77,6.81,6.74,6.77,352855.5,4.3526,4.3783,4.3333,4.3526,352855.5
2008-11-17 15:10:00,6.77,6.81,6.74,6.79,411346.5,4.3526,4.3783,4.3333,4.3654,411346.5
2008-11-17 15:20:00,6.79,6.79,6.7,6.74,437074.5,4.3654,4.3654,4.3076,4.3333,437074.5
2008-11-17 15:30:00,6.74,6.81,6.7,6.73,525916.5,4.3333,4.3783,4.3076,4.3268,525916.5
2008-11-17 15:40:00,6.73,6.79,6.72,6.72,749328.0,4.3268,4.3654,4.3204,4.3204,749328.0
2008-11-17 15:50:00,6.72,6.74,6.69,6.72,752443.5,4.3204,4.3333,4.3011,4.3204,752443.5
2008-11-18 09:30:00,6.69,6.7,6.5,6.63,640285.5,4.3011,4.3076,4.179,4.2625,640285.5
2008-11-18 09:40:00,6.64,6.67,6.58,6.64,581191.5,4.269,4.2883,4.2304,4.269,581191.5
2008-11-18 09:50:00,6.63,6.64,6.53,6.58,408432.0,4.2625,4.269,4.1983,4.2304,408432.0
2008-11-18 10:00:00,6.58,6.59,6.48,6.51,399387.0,4.2304,4.2368,4.1661,4.1854,399387.0
2008-11-18 10:10:00,6.51,6.55,6.49,6.54,437476.5,4.1854,4.2111,4.1725,4.2047,437476.5
2008-11-18 10:20:00,6.55,6.58,6.54,6.57,483405.0,4.2111,4.2304,4.2047,4.224,483405.0
2008-11-18 10:30:00,6.57,6.57,6.54,6.56,363106.5,4.224,4.224,4.2047,4.2175,363106.5
2008-11-18 10:40:00,6.56,6.57,6.5,6.5,274566.0,4.2175,4.224,4.179,4.179,274566.0
2008-11-18 10:50:00,6.51,6.53,6.48,6.5,308334.0,4.1854,4.1983,4.1661,4.179,308334.0
2008-11-18 11:00:00,6.5,6.5,6.48,6.5,181905.0,4.179,4.179,4.1661,4.179,181905.0
2008-11-18 11:10:00,6.49,6.5,6.43,6.44,448431.0,4.1725,4.179,4.134,4.1404,448431.0
2008-11-18 11:20:00,6.44,6.46,6.41,6.42,298485.0,4.1404,4.1533,4.1211,4.1275,298485.0
2008-11-18 11:30:00,6.41,6.49,6.41,6.47,382704.0,4.1211,4.1725,4.1211,4.1597,382704.0
2008-11-18 11:40:00,6.47,6.49,6.45,6.46,307932.0,4.1597,4.1725,4.1468,4.1533,307932.0
2008-11-18 11:50:00,6.46,6.49,6.46,6.47,702595.5,4.1533,4.1725,4.1533,4.1597,702595.5
2008-11-18 12:00:00,6.47,6.47,6.43,6.45,339288.0,4.1597,4.1597,4.134,4.1468,339288.0
2008-11-18 12:10:00,6.45,6.45,6.43,6.43,227632.5,4.1468,4.1468,4.134,4.134,227632.5
2008-11-18 12:20:00,6.44,6.44,6.38,6.39,629029.5,4.1404,4.1404,4.1018,4.1082,629029.5
2008-11-18 12:30:00,6.39,6.42,6.37,6.42,246727.5,4.1082,4.1275,4.0954,4.1275,246727.5
2008-11-18 12:40:00,6.41,6.43,6.36,6.38,577573.5,4.1211,4.134,4.089,4.1018,577573.5
2008-11-18 12:50:00,6.38,6.4,6.36,6.36,377880.0,4.1018,4.1147,4.089,4.089,377880.0
2008-11-18 13:00:00,6.36,6.37,6.34,6.36,315168.0,4.089,4.0954,4.0761,4.089,315168.0
2008-11-18 13:10:00,6.36,6.39,6.33,6.35,244416.0,4.089,4.1082,4.0697,4.0825,244416.0
2008-11-18 13:20:00,6.35,6.39,6.35,6.36,302806.5,4.0825,4.1082,4.0825,4.089,302806.5
2008-11-18 13:30:00,6.37,6.37,6.31,6.31,286626.0,4.0954,4.0954,4.0568,4.0568,286626.0
2008-11-18 13:40:00,6.32,6.33,6.25,6.27,343911.0,4.0632,4.0697,4.0182,4.0311,343911.0
2008-11-18 13:50:00,6.27,6.32,6.26,6.32,240597.0,4.0311,4.0632,4.0247,4.0632,240597.0
2008-11-18 14:00:00,6.32,6.32,6.27,6.28,260395.5,4.0632,4.0632,4.0311,4.0375,260395.5
2008-11-18 14:10:00,6.28,6.35,6.27,6.34,420090.0,4.0375,4.0825,4.0311,4.0761,420090.0
2008-11-18 14:20:00,6.34,6.36,6.32,6.34,271450.5,4.0761,4.089,4.0632,4.0761,271450.5
2008-11-18 14:30:00,6.34,6.35,6.28,6.3,246928.5,4.0761,4.0825,4.0375,4.0504,246928.5
2008-11-18 14:40:00,6.31,6.32,6.23,6.24,135876.0,4.0568,4.0632,4.0054,4.0118,135876.0
2008-11-18 14:50:00,6.23,6.29,6.22,6.28,309741.0,4.0054,4.044,3.999,4.0375,309741.0
2008-11-18 15:00:00,6.27,6.35,6.27,6.35,341097.0,4.0311,4.0825,4.0311,4.0825,341097.0
2008-11-18 15:10:00,6.34,6.36,6.27,6.33,520891.5,4.0761,4.089,4.0311,4.0697,520891.5
2008-11-18 15:20:00,6.32,6.37,6.28,6.33,660084.0,4.0632,4.0954,4.0375,4.0697,660084.0
2008-11-18 15:30:00,6.33,6.36,6.3,6.35,658978.5,4.0697,4.089,4.0504,4.0825,658978.5
2008-11-18 15:40:00,6.35,6.41,6.33,6.37,1793422.5,4.0825,4.1211,4.0697,4.0954,1793422.5
2008-11-18 15:50:00,6.37,6.49,6.36,6.45,1893018.0,4.0954,4.1725,4.089,4.1468,1893018.0
2008-11-19 09:30:00,6.34,6.44,6.25,6.41,732042.0,4.0761,4.1404,4.0182,4.1211,732042.0
2008-11-19 09:40:00,6.42,6.43,6.36,6.39,300093.0,4.1275,4.134,4.089,4.1082,300093.0
2008-11-19 09:50:00,6.39,6.41,6.31,6.41,424512.0,4.1082,4.1211,4.0568,4.1211,424512.0
2008-11-19 10:00:00,6.41,6.45,6.38,6.43,664405.5,4.1211,4.1468,4.1018,4.134,664405.5
2008-11-19 10:10:00,6.42,6.42,6.32,6.32,462300.0,4.1275,4.1275,4.0632,4.0632,462300.0
2008-11-19 10:20:00,6.33,6.34,6.27,6.32,603904.5,4.0697,4.0761,4.0311,4.0632,603904.5
2008-11-19 10:30:00,6.31,6.36,6.31,6.33,430240.5,4.0568,4.089,4.0568,4.0697,430240.5
2008-11-19 10:40:00,6.32,6.34,6.3,6.3,248034.0,4.0632,4.0761,4.0504,4.0504,248034.0
2008-11-19 10:50:00,6.31,6.32,6.23,6.23,239793.0,4.0568,4.0632,4.0054,4.0054,239793.0
2008-11-19 11:00:00,6.23,6.28,6.23,6.26,234366.0,4.0054,4.0375,4.0054,4.0247,234366.0
2008-11-19 11:10:00,6.26,6.29,6.24,6.26,537876.0,4.0247,4.044,4.0118,4.0247,537876.0
2008-11-19 11:20:00,6.26,6.27,6.24,6.25,154770.0,4.0247,4.0311,4.0118,4.0182,154770.0
2008-11-19 11:30:00,6.26,6.26,6.21,6.22,319690.5,4.0247,4.0247,3.9925,3.999,319690.5
2008-11-19 11:40:00,6.23,6.26,6.19,6.19,222406.5,4.0054,4.0247,3.9797,3.9797,222406.5
2008-11-19 11:50:00,6.2,6.25,6.19,6.24,229743.0,3.9861,4.0182,3.9797,4.0118,229743.0
2008-11-19 12:00:00,6.23,6.25,6.2,6.22,224416.5,4.0054,4.0182,3.9861,3.999,224416.5
2008-11-19 12:10:00,6.22,6.24,6.18,6.18,223411.5,3.999,4.0118,3.9732,3.9732,223411.5
2008-11-19 12:20:00,6.18,6.22,6.17,6.21,334162.5,3.9732,3.999,3.9668,3.9925,334162.5
2008-11-19 12:30:00,6.21,6.25,6.2,6.24,145423.5,3.9925,4.0182,3.9861,4.0118,145423.5
2008-11-19 12:40:00,6.25,6.28,6.24,6.25,108841.5,4.0182,4.0375,4.0118,4.0182,108841.5
2008-11-19 12:50:00,6.25,6.28,6.23,6.24,235572.0,4.0182,4.0375,4.0054,4.0118,235572.0
2008-11-19 13:00:00,6.24,6.32,6.24,6.31,200196.0,4.0118,4.0632,4.0118,4.0568,200196.0
2008-11-19 13:10:00,6.31,6.31,6.26,6.27,85525.5,4.0568,4.0568,4.0247,4.0311,85525.5
2008-11-19 13:20:00,6.27,6.27,6.23,6.24,104419.5,4.0311,4.0311,4.0054,4.0118,104419.5
2008-11-19 13:30:00,6.24,6.24,6.18,6.21,415969.5,4.0118,4.0118,3.9732,3.9925,415969.5
2008-11-19 13:40:00,6.21,6.24,6.2,6.22,137886.0,3.9925,4.0118,3.9861,3.999,137886.0
2008-11-19 13:50:00,6.22,6.3,6.21,6.25,308032.5,3.999,4.0504,3.9925,4.0182,308032.5
2008-11-19 14:00:00,6.24,6.27,6.22,6.26,160599.0,4.0118,4.0311,3.999,4.0247,160599.0
2008-11-19 14:10:00,6.25,6.27,6.24,6.24,183513.0,4.0182,4.0311,4.0118,4.0118,183513.0
2008-11-19 14:20:00,6.23,6.28,6.22,6.25,248235.0,4.0054,4.0375,3.999,4.0182,248235.0
2008-11-19 14:30:00,6.26,6.28,6.2,6.25,254164.5,4.0247,4.0375,3.9861,4.0182,254164.5
2008-11-19 14:40:00,6.24,6.37,6.22,6.29,403809.0,4.0118,4.0954,3.999,4.044,403809.0
2008-11-19 14:50:00,6.3,6.34,6.27,6.32,326022.0,4.0504,4.0761,4.0311,4.0632,326022.0
2008-11-19 15:00:00,6.32,6.33,6.25,6.32,307128.0,4.0632,4.0697,4.0182,4.0632,307128.0
2008-11-19 15:10:00,6.32,6.34,6.24,6.26,388231.5,4.0632,4.0761,4.0118,4.0247,388231.5
2008-11-19 15:20:00,6.25,6.27,6.21,6.24,432451.5,4.0182,4.0311,3.9925,4.0118,432451.5
2008-11-19 15:30:00,6.25,6.27,6.18,6.21,385719.0,4.0182,4.0311,3.9732,3.9925,385719.0
2008-11-19 15:40:00,6.2,6.23,6.17,6.2,503002.5,3.9861,4.0054,3.9668,3.9861,503002.5
2008-11-19 15:50:00,6.19,6.22,6.1,6.11,1679254.5,3.9797,3.999,3.9218,3.9282,1679254.5
2008-11-20 09:30:00,6.07,6.13,5.98,6.07,414562.5,3.9025,3.9411,3.8447,3.9025,414562.5
2008-11-20 09:40:00,6.07,6.09,6.03,6.05,414663.0,3.9025,3.9154,3.8768,3.8897,414663.0
2008-11-20 09:50:00,6.06,6.12,6.02,6.02,413557.5,3.8961,3.9347,3.8704,3.8704,413557.5
2008-11-20 10:00:00,6.02,6.06,5.93,5.96,734152.5,3.8704,3.8961,3.8125,3.8318,734152.5
2008-11-20 10:10:00,5.95,5.97,5.89,5.92,389739.0,3.8254,3.8382,3.7868,3.8061,389739.0
2008-11-20 10:20:00,5.92,6.01,5.92,5.99,693450.0,3.8061,3.8639,3.8061,3.8511,693450.0
2008-11-20 10:30:00,5.99,6.04,5.96,5.96,529534.5,3.8511,3.8832,3.8318,3.8318,529534.5
2008-11-20 10:40:00,5.95,6.1,5.95,6.08,725509.5,3.8254,3.9218,3.8254,3.9089,725509.5
2008-11-20 10:50:00,6.08,6.1,6.02,6.09,425316.0,3.9089,3.9218,3.8704,3.9154,425316.0
2008-11-20 11:00:00,6.09,6.19,6.09,6.13,396673.5,3.9154,3.9797,3.9154,3.9411,396673.5
2008-11-20 11:10:00,6.12,6.18,6.1,6.12,263310.0,3.9347,3.9732,3.9218,3.9347,263310.0
2008-11-20 11:20:00,6.12,6.14,6.07,6.11,184618.5,3.9347,3.9475,3.9025,3.9282,184618.5
2008-11-20 11:30:00,6.11,6.14,6.07,6.12,425617.5,3.9282,3.9475,3.9025,3.9347,425617.5
2008-11-20 11:40:00,6.12,6.14,6.07,6.12,415668.0,3.9347,3.9475,3.9025,3.9347,415668.0
2008-11-20 11:50:00,6.11,6.14,6.08,6.12,300294.0,3.9282,3.9475,3.9089,3.9347,300294.0
2008-11-20 12:00:00,6.12,6.13,6.07,6.08,297379.5,3.9347,3.9411,3.9025,3.9089,297379.5
2008-11-20 12:10:00,6.08,6.13,6.08,6.12,246024.0,3.9089,3.9411,3.9089,3.9347,246024.0
2008-11-20 12:20:00,6.12,6.2,6.11,6.19,503304.0,3.9347,3.9861,3.9282,3.9797,503304.0
2008-11-20 12:30:00,6.18,6.25,6.17,6.2,317982.0,3.9732,4.0182,3.9668,3.9861,317982.0
2008-11-20 12:40:00,6.2,6.27,6.19,6.25,287229.0,3.9861,4.0311,3.9797,4.0182,287229.0
2008-11-20 12:50:00,6.25,6.29,6.22,6.23,373357.5,4.0182,4.044,3.999,4.0054,373357.5
2008-11-20 13:00:00,6.24,6.24,6.17,6.2,179694.0,4.0118,4.0118,3.9668,3.9861,179694.0
2008-11-20 13:10:00,6.2,6.24,6.15,6.15,209341.5,3.9861,4.0118,3.9539,3.9539,209341.5
2008-11-20 13:20:00,6.15,6.18,6.08,6.14,257682.0,3.9539,3.9732,3.9089,3.9475,257682.0
2008-11-20 13:30:00,6.14,6.19,6.1,6.13,169041.0,3.9475,3.9797,3.9218,3.9411,169041.0
2008-11-20 13:40:00,6.13,6.21,6.12,6.17,184417.5,3.9411,3.9925,3.9347,3.9668,184417.5
2008-11-20 13:50:00,6.16,6.22,6.15,6.22,123414.0,3.9604,3.999,3.9539,3.999,123414.0
2008-11-20 14:00:00,6.22,6.23,6.12,6.14,179392.5,3.999,4.0054,3.9347,3.9475,179392.5
2008-11-20 14:10:00,6.14,6.15,6.08,6.09,175573.5,3.9475,3.9539,3.9089,3.9154,175573.5
2008-11-20 14:20:00,6.09,6.11,6.07,6.08,131755.5,3.9154,3.9282,3.9025,3.9089,131755.5
2008-11-20 14:30:00,6.08,6.11,6.06,6.1,229642.5,3.9089,3.9282,3.8961,3.9218,229642.5
2008-11-20 14:40:00,6.09,6.1,6.03,6.05,257079.0,3.9154,3.9218,3.8768,3.8897,257079.0
2008-11-20 14:50:00,6.05,6.08,6.01,6.04,192859.5,3.8897,3.9089,3.8639,3.8832,192859.5
2008-11-20 15:00:00,6.04,6.09,5.97,6.01,443406.0,3.8832,3.9154,3.8382,3.8639,443406.0
2008-11-20 15:10:00,6.01,6.04,5.96,5.97,463606.5,3.8639,3.8832,3.8318,3.8382,463606.5
2008-11-20 15:20:00,5.96,6.01,5.93,5.95,410844.0,3.8318,3.8639,3.8125,3.8254,410844.0
2008-11-20 15:30:00,5.95,5.99,5.92,5.92,583101.0,3.8254,3.8511,3.8061,3.8061,583101.0
2008-11-20 15:40:00,5.92,5.98,5.87,5.92,972136.5,3.8061,3.8447,3.7739,3.8061,972136.5
2008-11-20 15:50:00,5.92,5.92,5.8,5.85,1700560.5,3.8061,3.8061,3.7289,3.7611,1700560.5
2008-11-21 09:30:00,6.08,6.35,6.08,6.22,1858446.0,3.9089,4.0825,3.9089,3.999,1858446.0
2008-11-21 09:40:00,6.21,6.35,6.19,6.33,631843.5,3.9925,4.0825,3.9797,4.0697,631843.5
2008-11-21 09:50:00,6.34,6.34,6.16,6.24,666415.5,4.0761,4.0761,3.9604,4.0118,666415.5
2008-11-21 10:00:00,6.24,6.25,6.17,6.22,756463.5,4.0118,4.0182,3.9668,3.999,756463.5
2008-11-21 10:10:00,6.22,6.23,6.11,6.19,1000377.0,3.999,4.0054,3.9282,3.9797,1000377.0
2008-11-21 10:20:00,6.19,6.21,6.12,6.17,554157.0,3.9797,3.9925,3.9347,3.9668,554157.0
2008-11-21 10:30:00,6.17,6.26,6.13,6.19,1427502.0,3.9668,4.0247,3.9411,3.9797,1427502.0
2008-11-21 10:40:00,6.19,6.2,6.13,6.14,705309.0,3.9797,3.9861,3.9411,3.9475,705309.0
2008-11-21 10:50:00,6.13,6.15,6.08,6.1,834954.0,3.9411,3.9539,3.9089,3.9218,834954.0
2008-11-21 11:00:00,6.1,6.18,6.09,6.17,1225396.5,3.9218,3.9732,3.9154,3.9668,1225396.5
2008-11-21 11:10:00,6.17,6.23,6.12,6.14,537574.5,3.9668,4.0054,3.9347,3.9475,537574.5
2008-11-21 11:20:00,6.14,6.2,6.12,6.16,336273.0,3.9475,3.9861,3.9347,3.9604,336273.0
2008-11-21 11:30:00,6.16,6.21,6.13,6.14,325519.5,3.9604,3.9925,3.9411,3.9475,325519.5
2008-11-21 11:40:00,6.13,6.21,6.13,6.15,252958.5,3.9411,3.9925,3.9411,3.9539,252958.5
2008-11-21 11:50:00,6.14,6.16,6.11,6.12,233662.5,3.9475,3.9604,3.9282,3.9347,233662.5
2008-11-21 12:00:00,6.12,6.17,6.11,6.13,356473.5,3.9347,3.9668,3.9282,3.9411,356473.5
2008-11-21 12:10:00,6.13,6.16,6.1,6.1,392251.5,3.9411,3.9604,3.9218,3.9218,392251.5
2008-11-21 12:20:00,6.1,6.13,6.09,6.11,424411.5,3.9218,3.9411,3.9154,3.9282,424411.5
2008-11-21 12:30:00,6.11,6.15,6.09,6.12,273963.0,3.9282,3.9539,3.9154,3.9347,273963.0
2008-11-21 12:40:00,6.13,6.16,6.1,6.1,165724.5,3.9411,3.9604,3.9218,3.9218,165724.5
2008-11-21 12:50:00,6.1,6.13,6.1,6.1,194367.0,3.9218,3.9411,3.9218,3.9218,194367.0
2008-11-21 13:00:00,6.1,6.1,6.05,6.07,276777.0,3.9218,3.9218,3.8897,3.9025,276777.0
2008-11-21 13:10:00,6.06,6.09,6.06,6.06,246727.5,3.8961,3.9154,3.8961,3.8961,246727.5
2008-11-21 13:20:00,6.07,6.07,6.02,6.07,272958.0,3.9025,3.9025,3.8704,3.9025,272958.0
2008-11-21 13:30:00,6.07,6.07,6.01,6.02,245019.0,3.9025,3.9025,3.8639,3.8704,245019.0
2008-11-21 13:40:00,6.03,6.06,6.0,6.06,387528.0,3.8768,3.8961,3.8575,3.8961,387528.0
2008-11-21 13:50:00,6.05,6.06,5.94,5.94,293359.5,3.8897,3.8961,3.8189,3.8189,293359.5
2008-11-21 14:00:00,5.94,6.03,5.93,6.01,449335.5,3.8189,3.8768,3.8125,3.8639,449335.5
2008-11-21 14:10:00,6.01,6.03,5.95,5.98,311851.5,3.8639,3.8768,3.8254,3.8447,311851.5
2008-11-21 14:20:00,5.98,6.03,5.98,6.01,398683.5,3.8447,3.8768,3.8447,3.8639,398683.5
2008-11-21 14:30:00,6.0,6.01,5.96,5.99,442501.5,3.8575,3.8639,3.8318,3.8511,442501.5
2008-11-21 14:40:00,5.99,6.01,5.92,5.99,577573.5,3.8511,3.8639,3.8061,3.8511,577573.5
2008-11-21 14:50:00,5.99,5.99,5.88,5.91,463707.0,3.8511,3.8511,3.7804,3.7996,463707.0
2008-11-21 15:00:00,5.91,6.01,5.9,5.99,447024.0,3.7996,3.8639,3.7932,3.8511,447024.0
2008-11-21 15:10:00,5.99,6.15,5.98,6.15,830331.0,3.8511,3.9539,3.8447,3.9539,830331.0
2008-11-21 15:20:00,6.14,6.17,6.06,6.14,881887.5,3.9475,3.9668,3.8961,3.9475,881887.5
2008-11-21 15:30:00,6.13,6.37,6.11,6.34,804100.5,3.9411,4.0954,3.9282,4.0761,804100.5
2008-11-21 15:40:00,6.34,6.37,6.2,6.31,898771.5,4.0761,4.0954,3.9861,4.0568,898771.5
2008-11-21 15:50:00,6.32,6.49,6.26,6.47,1794226.5,4.0632,4.1725,4.0247,4.1597,1794226.5
2008-11-24 09:30:00,6.15,6.41,6.15,6.4,946207.5,3.9539,4.1211,3.9539,4.1147,946207.5
2008-11-24 09:40:00,6.41,6.42,6.32,6.41,912138.0,4.1211,4.1275,4.0632,4.1211,912138.0
2008-11-24 09:50:00,6.41,6.59,6.39,6.58,1053943.5,4.1211,4.2368,4.1082,4.2304,1053943.5
2008-11-24 10:00:00,6.58,6.65,6.55,6.65,731841.0,4.2304,4.2754,4.2111,4.2754,731841.0
2008-11-24 10:10:00,6.65,6.7,6.61,6.69,698475.0,4.2754,4.3076,4.2497,4.3011,698475.0
2008-11-24 10:20:00,6.69,6.77,6.63,6.76,787518.0,4.3011,4.3526,4.2625,4.3461,787518.0
2008-11-24 10:30:00,6.75,6.84,6.71,6.74,539986.5,4.3397,4.3976,4.314,4.3333,539986.5
2008-11-24 10:40:00,6.74,6.81,6.73,6.8,588025.5,4.3333,4.3783,4.3268,4.3718,588025.5
2008-11-24 10:50:00,6.8,6.8,6.69,6.79,815155.5,4.3718,4.3718,4.3011,4.3654,815155.5
2008-11-24 11:00:00,6.79,6.81,6.65,6.66,613452.0,4.3654,4.3783,4.2754,4.2818,613452.0
2008-11-24 11:10:00,6.67,6.71,6.63,6.64,384714.0,4.2883,4.314,4.2625,4.269,384714.0
2008-11-24 11:20:00,6.63,6.65,6.6,6.62,496369.5,4.2625,4.2754,4.2433,4.2561,496369.5
2008-11-24 11:30:00,6.63,6.66,6.58,6.59,375166.5,4.2625,4.2818,4.2304,4.2368,375166.5
2008-11-24 11:40:00,6.59,6.61,6.53,6.59,287028.0,4.2368,4.2497,4.1983,4.2368,287028.0
2008-11-24 11:50:00,6.6,6.64,6.59,6.6,276777.0,4.2433,4.269,4.2368,4.2433,276777.0
2008-11-24 12:00:00,6.6,6.62,6.56,6.58,292957.5,4.2433,4.2561,4.2175,4.2304,292957.5
2008-11-24 12:10:00,6.57,6.58,6.51,6.54,279088.5,4.224,4.2304,4.1854,4.2047,279088.5
2008-11-24 12:20:00,6.54,6.54,6.42,6.43,426622.5,4.2047,4.2047,4.1275,4.134,426622.5
2008-11-24 12:30:00,6.42,6.5,6.42,6.44,217884.0,4.1275,4.179,4.1275,4.1404,217884.0
2008-11-24 12:40:00,6.44,6.51,6.44,6.5,171654.0,4.1404,4.1854,4.1404,4.179,171654.0
2008-11-24 12:50:00,6.49,6.57,6.49,6.56,172156.5,4.1725,4.224,4.1725,4.2175,172156.5
2008-11-24 13:00:00,6.55,6.56,6.44,6.44,468832.5,4.2111,4.2175,4.1404,4.1404,468832.5
2008-11-24 13:10:00,6.44,6.46,6.41,6.45,244818.0,4.1404,4.1533,4.1211,4.1468,244818.0
2008-11-24 13:20:00,6.45,6.47,6.42,6.44,332956.5,4.1468,4.1597,4.1275,4.1404,332956.5
2008-11-24 13:30:00,6.44,6.48,6.43,6.48,384010.5,4.1404,4.1661,4.134,4.1661,384010.5
2008-11-24 13:40:00,6.48,6.48,6.45,6.45,207030.0,4.1661,4.1661,4.1468,4.1468,207030.0
2008-11-24 13:50:00,6.45,6.53,6.45,6.53,353458.5,4.1468,4.1983,4.1468,4.1983,353458.5
2008-11-24 14:00:00,6.52,6.53,6.46,6.47,378382.5,4.1918,4.1983,4.1533,4.1597,378382.5
2008-11-24 14:10:00,6.47,6.5,6.45,6.48,183613.5,4.1597,4.179,4.1468,4.1661,183613.5
2008-11-24 14:20:00,6.48,6.54,6.48,6.53,291852.0,4.1661,4.2047,4.1661,4.1983,291852.0
2008-11-24 14:30:00,6.53,6.57,6.5,6.51,254968.5,4.1983,4.224,4.179,4.1854,254968.5
2008-11-24 14:40:00,6.52,6.52,6.48,6.51,249742.5,4.1918,4.1918,4.1661,4.1854,249742.5
2008-11-24 14:50:00,6.5,6.56,6.5,6.54,353860.5,4.179,4.2175,4.179,4.2047,353860.5
2008-11-24 15:00:00,6.54,6.67,6.54,6.67,362805.0,4.2047,4.2883,4.2047,4.2883,362805.0
2008-11-24 15:10:00,6.67,6.7,6.63,6.69,669028.5,4.2883,4.3076,4.2625,4.3011,669028.5
2008-11-24 15:20:00,6.68,6.69,6.65,6.69,689028.0,4.2947,4.3011,4.2754,4.3011,689028.0
2008-11-24 15:30:00,6.68,6.75,6.68,6.72,682797.0,4.2947,4.3397,4.2947,4.3204,682797.0
2008-11-24 15:40:00,6.72,6.75,6.63,6.63,738373.5,4.3204,4.3397,4.2625,4.2625,738373.5
2008-11-24 15:50:00,6.63,6.71,6.57,6.67,1164594.0,4.2625,4.314,4.224,4.2883,1164594.0
2008-11-25 09:30:00,6.77,6.78,6.54,6.58,693550.5,4.3526,4.359,4.2047,4.2304,693550.5
2008-11-25 09:40:00,6.57,6.64,6.53,6.54,490440.0,4.224,4.269,4.1983,4.2047,490440.0
2008-11-25 09:50:00,6.54,6.57,6.53,6.56,355770.0,4.2047,4.224,4.1983,4.2175,355770.0
2008-11-25 10:00:00,6.57,6.69,6.57,6.63,434260.5,4.224,4.3011,4.224,4.2625,434260.5
2008-11-25 10:10:00,6.63,6.67,6.57,6.61,301098.0,4.2625,4.2883,4.224,4.2497,301098.0
2008-11-25 10:20:00,6.62,6.65,6.57,6.64,211150.5,4.2561,4.2754,4.224,4.269,211150.5
2008-11-25 10:30:00,6.63,6.66,6.58,6.58,295570.5,4.2625,4.2818,4.2304,4.2304,295570.5
2008-11-25 10:40:00,6.58,6.61,6.56,6.57,226024.5,4.2304,4.2497,4.2175,4.224,226024.5
2008-11-25 10:50:00,6.57,6.64,6.57,6.63,272455.5,4.224,4.269,4.224,4.2625,272455.5
2008-11-25 11:00:00,6.63,6.64,6.57,6.59,240295.5,4.2625,4.269,4.224,4.2368,240295.5
2008-11-25 11:10:00,6.6,6.64,6.58,6.61,424311.0,4.2433,4.269,4.2304,4.2497,424311.0
2008-11-25 11:20:00,6.61,6.64,6.61,6.63,222406.5,4.2497,4.269,4.2497,4.2625,222406.5
2008-11-25 11:30:00,6.63,6.66,6.6,6.6,139594.5,4.2625,4.2818,4.2433,4.2433,139594.5
2008-11-25 11:40:00,6.6,6.64,6.59,6.6,473254.5,4.2433,4.269,4.2368,4.2433,473254.5
2008-11-25 11:50:00,6.61,6.62,6.6,6.61,268234.5,4.2497,4.2561,4.2433,4.2497,268234.5
2008-11-25 12:00:00,6.61,6.61,6.56,6.61,334363.5,4.2497,4.2497,4.2175,4.2497,334363.5
2008-11-25 12:10:00,6.61,6.61,6.55,6.6,230145.0,4.2497,4.2497,4.2111,4.2433,230145.0
2008-11-25 12:20:00,6.6,6.6,6.55,6.57,223512.0,4.2433,4.2433,4.2111,4.224,223512.0
2008-11-25 12:30:00,6.57,6.58,6.55,6.57,90349.5,4.224,4.2304,4.2111,4.224,90349.5
2008-11-25 12:40:00,6.58,6.58,6.54,6.57,134167.5,4.2304,4.2304,4.2047,4.224,134167.5
2008-11-25 12:50:00,6.57,6.57,6.52,6.55,314263.5,4.224,4.224,4.1918,4.2111,314263.5
2008-11-25 13:00:00,6.56,6.57,6.54,6.55,214869.0,4.2175,4.224,4.2047,4.2111,214869.0
2008-11-25 13:10:00,6.55,6.57,6.52,6.56,204819.0,4.2111,4.224,4.1918,4.2175,204819.0
2008-11-25 13:20:00,6.56,6.6,6.55,6.6,162508.5,4.2175,4.2433,4.2111,4.2433,162508.5
2008-11-25 13:30:00,6.6,6.6,6.55,6.56,153966.0,4.2433,4.2433,4.2111,4.2175,153966.0
2008-11-25 13:40:00,6.56,6.57,6.53,6.56,187633.5,4.2175,4.224,4.1983,4.2175,187633.5
2008-11-25 13:50:00,6.56,6.57,6.49,6.49,330544.5,4.2175,4.224,4.1725,4.1725,330544.5
2008-11-25 14:00:00,6.49,6.53,6.46,6.49,374161.5,4.1725,4.1983,4.1533,4.1725,374161.5
2008-11-25 14:10:00,6.49,6.49,6.42,6.49,320394.0,4.1725,4.1725,4.1275,4.1725,320394.0
2008-11-25 14:20:00,6.5,6.52,6.47,6.49,240898.5,4.179,4.1918,4.1597,4.1725,240898.5
2008-11-25 14:30:00,6.48,6.54,6.47,6.52,202005.0,4.1661,4.2047,4.1597,4.1918,202005.0
2008-11-25 14:40:00,6.51,6.56,6.5,6.56,157383.0,4.1854,4.2175,4.179,4.2175,157383.0
2008-11-25 14:50:00,6.56,6.61,6.52,6.58,361800.0,4.2175,4.2497,4.1918,4.2304,361800.0
2008-11-25 15:00:00,6.58,6.6,6.56,6.57,513756.0,4.2304,4.2433,4.2175,4.224,513756.0
2008-11-25 15:10:00,6.58,6.61,6.55,6.6,406120.5,4.2304,4.2497,4.2111,4.2433,406120.5
2008-11-25 15:20:00,6.59,6.61,6.55,6.59,498279.0,4.2368,4.2497,4.2111,4.2368,498279.0
2008-11-25 15:30:00,6.59,6.65,6.57,6.61,286626.0,4.2368,4.2754,4.224,4.2497,286626.0
2008-11-25 15:40:00,6.62,6.72,6.62,6.68,604909.5,4.2561,4.3204,4.2561,4.2947,604909.5
2008-11-25 15:50:00,6.68,6.73,6.62,6.63,919474.5,4.2947,4.3268,4.2561,4.2625,919474.5
2008-11-26 09:30:00,6.57,6.72,6.4,6.54,444009.0,4.224,4.3204,4.1147,4.2047,444009.0
2008-11-26 09:40:00,6.54,6.59,6.49,6.52,327730.5,4.2047,4.2368,4.1725,4.1918,327730.5
2008-11-26 09:50:00,6.52,6.62,6.52,6.62,262405.5,4.1918,4.2561,4.1918,4.2561,262405.5
2008-11-26 10:00:00,6.62,6.68,6.61,6.63,234868.5,4.2561,4.2947,4.2497,4.2625,234868.5
2008-11-26 10:10:00,6.64,6.74,6.64,6.7,352453.5,4.269,4.3333,4.269,4.3076,352453.5
2008-11-26 10:20:00,6.7,6.72,6.68,6.71,171352.5,4.3076,4.3204,4.2947,4.314,171352.5
2008-11-26 10:30:00,6.71,6.71,6.68,6.69,156478.5,4.314,4.314,4.2947,4.3011,156478.5
2008-11-26 10:40:00,6.7,6.72,6.65,6.65,156880.5,4.3076,4.3204,4.2754,4.2754,156880.5
2008-11-26 10:50:00,6.65,6.74,6.65,6.68,320695.5,4.2754,4.3333,4.2754,4.2947,320695.5
2008-11-26 11:00:00,6.67,6.69,6.64,6.66,200497.5,4.2883,4.3011,4.269,4.2818,200497.5
2008-11-26 11:10:00,6.67,6.75,6.66,6.73,207733.5,4.2883,4.3397,4.2818,4.3268,207733.5
2008-11-26 11:20:00,6.73,6.76,6.72,6.73,146328.0,4.3268,4.3461,4.3204,4.3268,146328.0
2008-11-26 11:30:00,6.72,6.75,6.7,6.74,274164.0,4.3204,4.3397,4.3076,4.3333,274164.0
2008-11-26 11:40:00,6.74,6.77,6.72,6.77,129142.5,4.3333,4.3526,4.3204,4.3526,129142.5
2008-11-26 11:50:00,6.76,6.77,6.73,6.74,143715.0,4.3461,4.3526,4.3268,4.3333,143715.0
2008-11-26 12:00:00,6.74,6.79,6.73,6.77,230647.5,4.3333,4.3654,4.3268,4.3526,230647.5
2008-11-26 12:10:00,6.77,6.79,6.74,6.78,222708.0,4.3526,4.3654,4.3333,4.359,222708.0
2008-11-26 12:20:00,6.77,6.84,6.76,6.84,127936.5,4.3526,4.3976,4.3461,4.3976,127936.5
2008-11-26 12:30:00,6.83,6.88,6.8,6.88,219994.5,4.3911,4.4233,4.3718,4.4233,219994.5
2008-11-26 12:40:00,6.88,6.95,6.87,6.93,274666.5,4.4233,4.4683,4.4168,4.4554,274666.5
2008-11-26 12:50:00,6.93,6.94,6.88,6.89,226929.0,4.4554,4.4619,4.4233,4.4297,226929.0
2008-11-26 13:00:00,6.89,6.96,6.89,6.92,66631.5,4.4297,4.4747,4.4297,4.449,66631.5
2008-11-26 13:10:00,6.92,6.93,6.9,6.92,73264.5,4.449,4.4554,4.4361,4.449,73264.5
2008-11-26 13:20:00,6.92,6.92,6.84,6.87,148941.0,4.449,4.449,4.3976,4.4168,148941.0
2008-11-26 13:30:00,6.87,6.87,6.8,6.81,150750.0,4.4168,4.4168,4.3718,4.3783,150750.0
2008-11-26 13:40:00,6.81,6.83,6.77,6.8,289239.0,4.3783,4.3911,4.3526,4.3718,289239.0
2008-11-26 13:50:00,6.8,6.82,6.79,6.81,45727.5,4.3718,4.3847,4.3654,4.3783,45727.5
2008-11-26 14:00:00,6.82,6.86,6.8,6.86,134368.5,4.3847,4.4104,4.3718,4.4104,134368.5
2008-11-26 14:10:00,6.86,6.89,6.83,6.87,157081.5,4.4104,4.4297,4.3911,4.4168,157081.5
2008-11-26 14:20:00,6.87,6.9,6.86,6.86,98289.0,4.4168,4.4361,4.4104,4.4104,98289.0
2008-11-26 14:30:00,6.87,6.96,6.87,6.95,439486.5,4.4168,4.4747,4.4168,4.4683,439486.5
2008-11-26 14:40:00,6.95,7.0,6.94,6.97,560187.0,4.4683,4.5004,4.4619,4.4811,560187.0
2008-11-26 14:50:00,6.97,7.02,6.97,7.02,447225.0,4.4811,4.5133,4.4811,4.5133,447225.0
2008-11-26 15:00:00,7.01,7.04,7.01,7.01,760483.5,4.5069,4.5261,4.5069,4.5069,760483.5
2008-11-26 15:10:00,7.01,7.09,7.0,7.03,517072.5,4.5069,4.5583,4.5004,4.5197,517072.5
2008-11-26 15:20:00,7.03,7.08,7.01,7.06,398181.0,4.5197,4.5519,4.5069,4.539,398181.0
2008-11-26 15:30:00,7.06,7.14,7.06,7.11,582196.5,4.539,4.5904,4.539,4.5711,582196.5
2008-11-26 15:40:00,7.11,7.17,7.11,7.14,1121479.5,4.5711,4.6097,4.5711,4.5904,1121479.5
2008-11-26 15:50:00,7.14,7.21,7.12,7.19,1495038.0,4.5904,4.6354,4.5776,4.6226,1495038.0
2008-11-28 09:30:00,6.83,7.26,6.83,7.17,372151.5,4.3911,4.6676,4.3911,4.6097,372151.5
2008-11-28 09:40:00,7.18,7.31,7.17,7.26,386623.5,4.6162,4.6997,4.6097,4.6676,386623.5
2008-11-28 09:50:00,7.26,7.26,7.11,7.12,369438.0,4.6676,4.6676,4.5711,4.5776,369438.0
2008-11-28 10:00:00,7.12,7.19,7.12,7.18,194065.5,4.5776,4.6226,4.5776,4.6162,194065.5
2008-11-28 10:10:00,7.18,7.22,7.18,7.22,147031.5,4.6162,4.6419,4.6162,4.6419,147031.5
2008-11-28 10:20:00,7.21,7.26,7.14,7.14,148036.5,4.6354,4.6676,4.5904,4.5904,148036.5
2008-11-28 10:30:00,7.14,7.16,7.08,7.15,570940.5,4.5904,4.6033,4.5519,4.5969,570940.5
2008-11-28 10:40:00,7.15,7.18,7.14,7.16,284013.0,4.5969,4.6162,4.5904,4.6033,284013.0
2008-11-28 10:50:00,7.15,7.2,7.13,7.16,233964.0,4.5969,4.629,4.584,4.6033,233964.0
2008-11-28 11:00:00,7.16,7.18,7.08,7.08,621592.5,4.6033,4.6162,4.5519,4.5519,621592.5
2008-11-28 11:10:00,7.08,7.13,7.08,7.12,224416.5,4.5519,4.584,4.5519,4.5776,224416.5
2008-11-28 11:20:00,7.12,7.14,7.09,7.1,204517.5,4.5776,4.5904,4.5583,4.5647,204517.5
2008-11-28 11:30:00,7.12,7.12,7.1,7.1,109444.5,4.5776,4.5776,4.5647,4.5647,109444.5
2008-11-28 11:40:00,7.11,7.13,7.09,7.11,214065.0,4.5711,4.584,4.5583,4.5711,214065.0
2008-11-28 11:50:00,7.12,7.17,7.11,7.15,138991.5,4.5776,4.6097,4.5711,4.5969,138991.5
2008-11-28 12:00:00,7.16,7.16,7.09,7.11,170950.5,4.6033,4.6033,4.5583,4.5711,170950.5
2008-11-28 12:10:00,7.11,7.12,7.09,7.1,241803.0,4.5711,4.5776,4.5583,4.5647,241803.0
2008-11-28 12:20:00,7.11,7.12,7.09,7.11,157684.5,4.5711,4.5776,4.5583,4.5711,157684.5
2008-11-28 12:30:00,7.11,7.13,7.09,7.09,619080.0,4.5711,4.584,4.5583,4.5583,619080.0
2008-11-28 12:40:00,7.1,7.12,7.09,7.11,614658.0,4.5647,4.5776,4.5583,4.5711,614658.0
2008-11-28 12:50:00,7.11,7.14,7.1,7.11,734956.5,4.5711,4.5904,4.5647,4.5711,734956.5
2008-11-28 13:00:00,7.11,7.11,7.11,7.11,380292.0,4.5711,4.5711,4.5711,4.5711,380292.0
2008-11-28 13:10:00,7.16,7.16,7.16,7.16,1005.0,4.6033,4.6033,4.6033,4.6033,1005.0
2008-11-28 13:20:00,7.32,7.32,7.32,7.32,603.0,4.7062,4.7062,4.7062,4.7062,603.0
2008-11-28 13:30:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 13:40:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 13:50:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:00:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:10:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:20:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:30:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:40:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:50:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:00:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:10:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:20:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:30:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:40:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:50:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-12-01 09:30:00,6.68,6.84,6.68,6.68,1023492.0,4.2947,4.3976,4.2947,4.2947,1023492.0
2008-12-01 09:40:00,6.68,6.74,6.65,6.7,1081279.5,4.2947,4.3333,4.2754,4.3076,1081279.5
2008-12-01 09:50:00,6.71,6.72,6.66,6.67,547122.0,4.314,4.3204,4.2818,4.2883,547122.0
2008-12-01 10:00:00,6.67,6.72,6.67,6.71,463305.0,4.2883,4.3204,4.2883,4.314,463305.0
2008-12-01 10:10:00,6.72,6.74,6.71,6.72,361699.5,4.3204,4.3333,4.314,4.3204,361699.5
2008-12-01 10:20:00,6.71,6.74,6.7,6.74,244717.5,4.314,4.3333,4.3076,4.3333,244717.5
2008-12-01 10:30:00,6.73,6.74,6.65,6.66,482199.0,4.3268,4.3333,4.2754,4.2818,482199.0
2008-12-01 10:40:00,6.66,6.67,6.61,6.61,239190.0,4.2818,4.2883,4.2497,4.2497,239190.0
2008-12-01 10:50:00,6.61,6.61,6.57,6.59,670737.0,4.2497,4.2497,4.224,4.2368,670737.0
2008-12-01 11:00:00,6.59,6.59,6.58,6.58,57385.5,4.2368,4.2368,4.2304,4.2304,57385.5
2008-12-01 11:10:00,6.58,6.68,6.58,6.67,192658.5,4.2304,4.2947,4.2304,4.2883,192658.5
2008-12-01 11:20:00,6.66,6.67,6.64,6.65,86329.5,4.2818,4.2883,4.269,4.2754,86329.5
2008-12-01 11:30:00,6.65,6.72,6.64,6.72,224617.5,4.2754,4.3204,4.269,4.3204,224617.5
2008-12-01 11:40:00,6.71,6.73,6.65,6.66,185322.0,4.314,4.3268,4.2754,4.2818,185322.0
2008-12-01 11:50:00,6.65,6.67,6.63,6.65,243712.5,4.2754,4.2883,4.2625,4.2754,243712.5
2008-12-01 12:00:00,6.64,6.65,6.61,6.65,129745.5,4.269,4.2754,4.2497,4.2754,129745.5
2008-12-01 12:10:00,6.65,6.65,6.63,6.64,69847.5,4.2754,4.2754,4.2625,4.269,69847.5
2008-12-01 12:20:00,6.63,6.64,6.58,6.58,228738.0,4.2625,4.269,4.2304,4.2304,228738.0
2008-12-01 12:30:00,6.58,6.61,6.57,6.61,215974.5,4.2304,4.2497,4.224,4.2497,215974.5
2008-12-01 12:40:00,6.61,6.65,6.6,6.62,83013.0,4.2497,4.2754,4.2433,4.2561,83013.0
2008-12-01 12:50:00,6.63,6.65,6.6,6.61,253360.5,4.2625,4.2754,4.2433,4.2497,253360.5
2008-12-01 13:00:00,6.61,6.63,6.6,6.63,124519.5,4.2497,4.2625,4.2433,4.2625,124519.5
2008-12-01 13:10:00,6.63,6.65,6.58,6.59,200095.5,4.2625,4.2754,4.2304,4.2368,200095.5
2008-12-01 13:20:00,6.59,6.6,6.56,6.57,182809.5,4.2368,4.2433,4.2175,4.224,182809.5
2008-12-01 13:30:00,6.56,6.63,6.56,6.59,192960.0,4.2175,4.2625,4.2175,4.2368,192960.0
2008-12-01 13:40:00,6.58,6.6,6.56,6.57,326323.5,4.2304,4.2433,4.2175,4.224,326323.5
2008-12-01 13:50:00,6.57,6.58,6.56,6.58,200799.0,4.224,4.2304,4.2175,4.2304,200799.0
2008-12-01 14:00:00,6.57,6.6,6.57,6.59,412753.5,4.224,4.2433,4.224,4.2368,412753.5
2008-12-01 14:10:00,6.6,6.61,6.58,6.59,139695.0,4.2433,4.2497,4.2304,4.2368,139695.0
2008-12-01 14:20:00,6.6,6.61,6.59,6.6,131052.0,4.2433,4.2497,4.2368,4.2433,131052.0
2008-12-01 14:30:00,6.61,6.63,6.59,6.6,322404.0,4.2497,4.2625,4.2368,4.2433,322404.0
2008-12-01 14:40:00,6.6,6.64,6.59,6.62,233059.5,4.2433,4.269,4.2368,4.2561,233059.5
2008-12-01 14:50:00,6.62,6.65,6.62,6.64,182809.5,4.2561,4.2754,4.2561,4.269,182809.5
2008-12-01 15:00:00,6.64,6.75,6.62,6.67,905103.0,4.269,4.3397,4.2561,4.2883,905103.0
2008-12-01 15:10:00,6.67,6.72,6.67,6.69,427527.0,4.2883,4.3204,4.2883,4.3011,427527.0
2008-12-01 15:20:00,6.7,6.7,6.66,6.68,793447.5,4.3076,4.3076,4.2818,4.2947,793447.5
2008-12-01 15:30:00,6.69,6.69,6.62,6.62,440994.0,4.3011,4.3011,4.2561,4.2561,440994.0
2008-12-01 15:40:00,6.62,6.66,6.56,6.63,967011.0,4.2561,4.2818,4.2175,4.2625,967011.0
2008-12-01 15:50:00,6.63,6.63,6.52,6.52,1490113.5,4.2625,4.2625,4.1918,4.1918,1490113.5
2008-12-02 09:30:00,6.56,6.57,6.45,6.56,572448.0,4.2175,4.224,4.1468,4.2175,572448.0
2008-12-02 09:40:00,6.56,6.58,6.51,6.54,483003.0,4.2175,4.2304,4.1854,4.2047,483003.0
2008-12-02 09:50:00,6.55,6.62,6.53,6.56,424009.5,4.2111,4.2561,4.1983,4.2175,424009.5
2008-12-02 10:00:00,6.56,6.61,6.55,6.59,398683.5,4.2175,4.2497,4.2111,4.2368,398683.5
2008-12-02 10:10:00,6.6,6.63,6.55,6.56,354262.5,4.2433,4.2625,4.2111,4.2175,354262.5
2008-12-02 10:20:00,6.56,6.58,6.53,6.56,356473.5,4.2175,4.2304,4.1983,4.2175,356473.5
2008-12-02 10:30:00,6.55,6.61,6.55,6.6,409839.0,4.2111,4.2497,4.2111,4.2433,409839.0
2008-12-02 10:40:00,6.61,6.64,6.59,6.6,393759.0,4.2497,4.269,4.2368,4.2433,393759.0
2008-12-02 10:50:00,6.6,6.6,6.56,6.58,309238.5,4.2433,4.2433,4.2175,4.2304,309238.5
2008-12-02 11:00:00,6.58,6.62,6.55,6.59,359689.5,4.2304,4.2561,4.2111,4.2368,359689.5
2008-12-02 11:10:00,6.59,6.6,6.55,6.57,221401.5,4.2368,4.2433,4.2111,4.224,221401.5
2008-12-02 11:20:00,6.57,6.58,6.54,6.54,402402.0,4.224,4.2304,4.2047,4.2047,402402.0
2008-12-02 11:30:00,6.55,6.58,6.5,6.5,457074.0,4.2111,4.2304,4.179,4.179,457074.0
2008-12-02 11:40:00,6.5,6.54,6.48,6.54,234064.5,4.179,4.2047,4.1661,4.2047,234064.5
2008-12-02 11:50:00,6.54,6.55,6.51,6.54,214065.0,4.2047,4.2111,4.1854,4.2047,214065.0
2008-12-02 12:00:00,6.53,6.54,6.5,6.53,285621.0,4.1983,4.2047,4.179,4.1983,285621.0
2008-12-02 12:10:00,6.53,6.58,6.52,6.56,380493.0,4.1983,4.2304,4.1918,4.2175,380493.0
2008-12-02 12:20:00,6.56,6.58,6.55,6.56,122710.5,4.2175,4.2304,4.2111,4.2175,122710.5
2008-12-02 12:30:00,6.56,6.57,6.54,6.54,157785.0,4.2175,4.224,4.2047,4.2047,157785.0
2008-12-02 12:40:00,6.54,6.55,6.52,6.54,248436.0,4.2047,4.2111,4.1918,4.2047,248436.0
2008-12-02 12:50:00,6.53,6.54,6.5,6.54,210949.5,4.1983,4.2047,4.179,4.2047,210949.5
2008-12-02 13:00:00,6.54,6.54,6.52,6.54,158790.0,4.2047,4.2047,4.1918,4.2047,158790.0
2008-12-02 13:10:00,6.54,6.55,6.53,6.54,116881.5,4.2047,4.2111,4.1983,4.2047,116881.5
2008-12-02 13:20:00,6.53,6.54,6.49,6.51,207432.0,4.1983,4.2047,4.1725,4.1854,207432.0
2008-12-02 13:30:00,6.51,6.51,6.47,6.48,227934.0,4.1854,4.1854,4.1597,4.1661,227934.0
2008-12-02 13:40:00,6.47,6.48,6.45,6.47,161805.0,4.1597,4.1661,4.1468,4.1597,161805.0
2008-12-02 13:50:00,6.47,6.47,6.41,6.42,266526.0,4.1597,4.1597,4.1211,4.1275,266526.0
2008-12-02 14:00:00,6.42,6.44,6.3,6.32,504409.5,4.1275,4.1404,4.0504,4.0632,504409.5
2008-12-02 14:10:00,6.32,6.33,6.28,6.33,466420.5,4.0632,4.0697,4.0375,4.0697,466420.5
2008-12-02 14:20:00,6.33,6.33,6.26,6.29,449838.0,4.0697,4.0697,4.0247,4.044,449838.0
2008-12-02 14:30:00,6.28,6.34,6.26,6.31,529936.5,4.0375,4.0761,4.0247,4.0568,529936.5
2008-12-02 14:40:00,6.31,6.32,6.27,6.27,278083.5,4.0568,4.0632,4.0311,4.0311,278083.5
2008-12-02 14:50:00,6.27,6.3,6.27,6.29,426522.0,4.0311,4.0504,4.0311,4.044,426522.0
2008-12-02 15:00:00,6.29,6.3,6.2,6.21,625713.0,4.044,4.0504,3.9861,3.9925,625713.0
2008-12-02 15:10:00,6.21,6.29,6.14,6.29,1106605.5,3.9925,4.044,3.9475,4.044,1106605.5
2008-12-02 15:20:00,6.29,6.33,6.25,6.26,640788.0,4.044,4.0697,4.0182,4.0247,640788.0
2008-12-02 15:30:00,6.26,6.32,6.25,6.28,462601.5,4.0247,4.0632,4.0182,4.0375,462601.5
2008-12-02 15:40:00,6.28,6.3,6.19,6.19,737971.5,4.0375,4.0504,3.9797,3.9797,737971.5
2008-12-02 15:50:00,6.2,6.34,6.19,6.31,1183287.0,3.9861,4.0761,3.9797,4.0568,1183287.0
2008-12-03 09:30:00,6.25,6.29,6.0,6.25,773548.5,4.0182,4.044,3.8575,4.0182,773548.5
2008-12-03 09:40:00,6.26,6.32,6.18,6.25,712444.5,4.0247,4.0632,3.9732,4.0182,712444.5
2008-12-03 09:50:00,6.25,6.31,6.23,6.27,723700.5,4.0182,4.0568,4.0054,4.0311,723700.5
2008-12-03 10:00:00,6.26,6.35,6.25,6.34,668928.0,4.0247,4.0825,4.0182,4.0761,668928.0
2008-12-03 10:10:00,6.34,6.39,6.3,6.38,627220.5,4.0761,4.1082,4.0504,4.1018,627220.5
2008-12-03 10:20:00,6.37,6.41,6.34,6.4,417678.0,4.0954,4.1211,4.0761,4.1147,417678.0
2008-12-03 10:30:00,6.4,6.42,6.35,6.37,313560.0,4.1147,4.1275,4.0825,4.0954,313560.0
2008-12-03 10:40:00,6.36,6.43,6.36,6.43,247732.5,4.089,4.134,4.089,4.134,247732.5
2008-12-03 10:50:00,6.43,6.51,6.41,6.49,732042.0,4.134,4.1854,4.1211,4.1725,732042.0
2008-12-03 11:00:00,6.5,6.56,6.45,6.47,359790.0,4.179,4.2175,4.1468,4.1597,359790.0
2008-12-03 11:10:00,6.47,6.57,6.46,6.56,340695.0,4.1597,4.224,4.1533,4.2175,340695.0
2008-12-03 11:20:00,6.55,6.56,6.45,6.45,409939.5,4.2111,4.2175,4.1468,4.1468,409939.5
2008-12-03 11:30:00,6.46,6.52,6.46,6.52,206326.5,4.1533,4.1918,4.1533,4.1918,206326.5
2008-12-03 11:40:00,6.52,6.55,6.49,6.52,536368.5,4.1918,4.2111,4.1725,4.1918,536368.5
2008-12-03 11:50:00,6.52,6.58,6.51,6.57,259290.0,4.1918,4.2304,4.1854,4.224,259290.0
2008-12-03 12:00:00,6.57,6.57,6.47,6.47,157584.0,4.224,4.224,4.1597,4.1597,157584.0
2008-12-03 12:10:00,6.48,6.52,6.45,6.45,184317.0,4.1661,4.1918,4.1468,4.1468,184317.0
2008-12-03 12:20:00,6.45,6.51,6.44,6.47,176076.0,4.1468,4.1854,4.1404,4.1597,176076.0
2008-12-03 12:30:00,6.47,6.49,6.45,6.48,183714.0,4.1597,4.1725,4.1468,4.1661,183714.0
2008-12-03 12:40:00,6.48,6.48,6.44,6.46,194568.0,4.1661,4.1661,4.1404,4.1533,194568.0
2008-12-03 12:50:00,6.46,6.48,6.45,6.45,161101.5,4.1533,4.1661,4.1468,4.1468,161101.5
2008-12-03 13:00:00,6.45,6.46,6.45,6.46,217281.0,4.1468,4.1533,4.1468,4.1533,217281.0
2008-12-03 13:10:00,6.46,6.47,6.45,6.46,186729.0,4.1533,4.1597,4.1468,4.1533,186729.0
2008-12-03 13:20:00,6.47,6.47,6.43,6.43,583704.0,4.1597,4.1597,4.134,4.134,583704.0
2008-12-03 13:30:00,6.43,6.44,6.39,6.42,253159.5,4.134,4.1404,4.1082,4.1275,253159.5
2008-12-03 13:40:00,6.42,6.42,6.36,6.39,210648.0,4.1275,4.1275,4.089,4.1082,210648.0
2008-12-03 13:50:00,6.39,6.4,6.34,6.37,226728.0,4.1082,4.1147,4.0761,4.0954,226728.0
2008-12-03 14:00:00,6.37,6.4,6.33,6.39,257481.0,4.0954,4.1147,4.0697,4.1082,257481.0
2008-12-03 14:10:00,6.38,6.41,6.34,6.38,235270.5,4.1018,4.1211,4.0761,4.1018,235270.5
2008-12-03 14:20:00,6.38,6.45,6.36,6.41,327228.0,4.1018,4.1468,4.089,4.1211,327228.0
2008-12-03 14:30:00,6.41,6.47,6.39,6.41,514962.0,4.1211,4.1597,4.1082,4.1211,514962.0
2008-12-03 14:40:00,6.41,6.46,6.4,6.44,393960.0,4.1211,4.1533,4.1147,4.1404,393960.0
2008-12-03 14:50:00,6.44,6.47,6.39,6.4,415869.0,4.1404,4.1597,4.1082,4.1147,415869.0
2008-12-03 15:00:00,6.41,6.45,6.35,6.42,516369.0,4.1211,4.1468,4.0825,4.1275,516369.0
2008-12-03 15:10:00,6.42,6.43,6.36,6.4,519183.0,4.1275,4.134,4.089,4.1147,519183.0
2008-12-03 15:20:00,6.4,6.45,6.37,6.43,581694.0,4.1147,4.1468,4.0954,4.134,581694.0
2008-12-03 15:30:00,6.43,6.47,6.41,6.46,428029.5,4.134,4.1597,4.1211,4.1533,428029.5
2008-12-03 15:40:00,6.46,6.48,6.4,6.47,608728.5,4.1533,4.1661,4.1147,4.1597,608728.5
2008-12-03 15:50:00,6.46,6.57,6.45,6.51,1357152.0,4.1533,4.224,4.1468,4.1854,1357152.0
2008-12-04 09:30:00,6.36,6.46,6.35,6.43,429537.0,4.089,4.1533,4.0825,4.134,429537.0
2008-12-04 09:40:00,6.45,6.47,6.37,6.43,414864.0,4.1468,4.1597,4.0954,4.134,414864.0
2008-12-04 09:50:00,6.43,6.52,6.39,6.47,863295.0,4.134,4.1918,4.1082,4.1597,863295.0
2008-12-04 10:00:00,6.46,6.5,6.45,6.47,966408.0,4.1533,4.179,4.1468,4.1597,966408.0
2008-12-04 10:10:00,6.47,6.48,6.4,6.4,516268.5,4.1597,4.1661,4.1147,4.1147,516268.5
2008-12-04 10:20:00,6.39,6.42,6.35,6.35,366825.0,4.1082,4.1275,4.0825,4.0825,366825.0
2008-12-04 10:30:00,6.35,6.4,6.32,6.39,362101.5,4.0825,4.1147,4.0632,4.1082,362101.5
2008-12-04 10:40:00,6.4,6.49,6.4,6.4,538680.0,4.1147,4.1725,4.1147,4.1147,538680.0
2008-12-04 10:50:00,6.4,6.44,6.38,6.4,227532.0,4.1147,4.1404,4.1018,4.1147,227532.0
2008-12-04 11:00:00,6.41,6.41,6.33,6.33,171855.0,4.1211,4.1211,4.0697,4.0697,171855.0
2008-12-04 11:10:00,6.33,6.41,6.33,6.38,328032.0,4.0697,4.1211,4.0697,4.1018,328032.0
2008-12-04 11:20:00,6.38,6.41,6.36,6.38,137986.5,4.1018,4.1211,4.089,4.1018,137986.5
2008-12-04 11:30:00,6.37,6.39,6.35,6.38,113967.0,4.0954,4.1082,4.0825,4.1018,113967.0
2008-12-04 11:40:00,6.38,6.38,6.32,6.34,210246.0,4.1018,4.1018,4.0632,4.0761,210246.0
2008-12-04 11:50:00,6.34,6.43,6.34,6.41,739278.0,4.0761,4.134,4.0761,4.1211,739278.0
2008-12-04 12:00:00,6.41,6.43,6.4,6.41,379488.0,4.1211,4.134,4.1147,4.1211,379488.0
2008-12-04 12:10:00,6.41,6.42,6.38,6.38,485817.0,4.1211,4.1275,4.1018,4.1018,485817.0
2008-12-04 12:20:00,6.38,6.41,6.37,6.39,137886.0,4.1018,4.1211,4.0954,4.1082,137886.0
2008-12-04 12:30:00,6.39,6.41,6.36,6.4,172357.5,4.1082,4.1211,4.089,4.1147,172357.5
2008-12-04 12:40:00,6.41,6.41,6.38,6.39,165523.5,4.1211,4.1211,4.1018,4.1082,165523.5
2008-12-04 12:50:00,6.38,6.4,6.37,6.39,82812.0,4.1018,4.1147,4.0954,4.1082,82812.0
2008-12-04 13:00:00,6.39,6.41,6.38,6.39,112158.0,4.1082,4.1211,4.1018,4.1082,112158.0
2008-12-04 13:10:00,6.39,6.4,6.38,6.38,131856.0,4.1082,4.1147,4.1018,4.1018,131856.0
2008-12-04 13:20:00,6.39,6.39,6.38,6.38,174166.5,4.1082,4.1082,4.1018,4.1018,174166.5
2008-12-04 13:30:00,6.38,6.41,6.37,6.4,402904.5,4.1018,4.1211,4.0954,4.1147,402904.5
2008-12-04 13:40:00,6.39,6.42,6.38,6.41,201603.0,4.1082,4.1275,4.1018,4.1211,201603.0
2008-12-04 13:50:00,6.41,6.43,6.41,6.41,160197.0,4.1211,4.134,4.1211,4.1211,160197.0
2008-12-04 14:00:00,6.41,6.44,6.41,6.43,136177.5,4.1211,4.1404,4.1211,4.134,136177.5
2008-12-04 14:10:00,6.42,6.43,6.41,6.41,170347.5,4.1275,4.134,4.1211,4.1211,170347.5
2008-12-04 14:20:00,6.41,6.44,6.41,6.43,248335.5,4.1211,4.1404,4.1211,4.134,248335.5
2008-12-04 14:30:00,6.43,6.5,6.43,6.48,250345.5,4.134,4.179,4.134,4.1661,250345.5
2008-12-04 14:40:00,6.49,6.49,6.41,6.43,286123.5,4.1725,4.1725,4.1211,4.134,286123.5
2008-12-04 14:50:00,6.43,6.48,6.42,6.43,166227.0,4.134,4.1661,4.1275,4.134,166227.0
2008-12-04 15:00:00,6.43,6.43,6.32,6.36,347227.5,4.134,4.134,4.0632,4.089,347227.5
2008-12-04 15:10:00,6.36,6.39,6.33,6.36,531544.5,4.089,4.1082,4.0697,4.089,531544.5
2008-12-04 15:20:00,6.36,6.39,6.32,6.35,830029.5,4.089,4.1082,4.0632,4.0825,830029.5
2008-12-04 15:30:00,6.34,6.36,6.29,6.31,901284.0,4.0761,4.089,4.044,4.0568,901284.0
2008-12-04 15:40:00,6.3,6.36,6.29,6.33,720786.0,4.0504,4.089,4.044,4.0697,720786.0
2008-12-04 15:50:00,6.34,6.42,6.26,6.39,988920.0,4.0761,4.1275,4.0247,4.1082,988920.0
2008-12-05 09:30:00,6.25,6.45,6.25,6.45,279088.5,4.0182,4.1468,4.0182,4.1468,279088.5
2008-12-05 09:40:00,6.45,6.47,6.38,6.38,348031.5,4.1468,4.1597,4.1018,4.1018,348031.5
2008-12-05 09:50:00,6.38,6.42,6.32,6.32,314967.0,4.1018,4.1275,4.0632,4.0632,314967.0
2008-12-05 10:00:00,6.32,6.38,6.31,6.38,257380.5,4.0632,4.1018,4.0568,4.1018,257380.5
2008-12-05 10:10:00,6.38,6.41,6.3,6.31,212356.5,4.1018,4.1211,4.0504,4.0568,212356.5
2008-12-05 10:20:00,6.3,6.33,6.27,6.29,149443.5,4.0504,4.0697,4.0311,4.044,149443.5
2008-12-05 10:30:00,6.29,6.3,6.27,6.28,139092.0,4.044,4.0504,4.0311,4.0375,139092.0
2008-12-05 10:40:00,6.27,6.3,6.25,6.3,171453.0,4.0311,4.0504,4.0182,4.0504,171453.0
2008-12-05 10:50:00,6.3,6.32,6.27,6.27,201301.5,4.0504,4.0632,4.0311,4.0311,201301.5
2008-12-05 11:00:00,6.27,6.3,6.26,6.3,189744.0,4.0311,4.0504,4.0247,4.0504,189744.0
2008-12-05 11:10:00,6.3,6.32,6.27,6.3,184116.0,4.0504,4.0632,4.0311,4.0504,184116.0
2008-12-05 11:20:00,6.3,6.3,6.25,6.27,77586.0,4.0504,4.0504,4.0182,4.0311,77586.0
2008-12-05 11:30:00,6.27,6.37,6.26,6.37,309942.0,4.0311,4.0954,4.0247,4.0954,309942.0
2008-12-05 11:40:00,6.37,6.39,6.34,6.35,175674.0,4.0954,4.1082,4.0761,4.0825,175674.0
2008-12-05 11:50:00,6.36,6.43,6.36,6.4,113364.0,4.089,4.134,4.089,4.1147,113364.0
2008-12-05 12:00:00,6.4,6.42,6.34,6.37,90751.5,4.1147,4.1275,4.0761,4.0954,90751.5
2008-12-05 12:10:00,6.38,6.38,6.32,6.35,110851.5,4.1018,4.1018,4.0632,4.0825,110851.5
2008-12-05 12:20:00,6.35,6.37,6.3,6.34,109645.5,4.0825,4.0954,4.0504,4.0761,109645.5
2008-12-05 12:30:00,6.34,6.34,6.27,6.29,83917.5,4.0761,4.0761,4.0311,4.044,83917.5
2008-12-05 12:40:00,6.29,6.31,6.27,6.29,79998.0,4.044,4.0568,4.0311,4.044,79998.0
2008-12-05 12:50:00,6.29,6.29,6.26,6.27,94872.0,4.044,4.044,4.0247,4.0311,94872.0
2008-12-05 13:00:00,6.28,6.33,6.28,6.31,49245.0,4.0375,4.0697,4.0375,4.0568,49245.0
2008-12-05 13:10:00,6.32,6.36,6.31,6.32,114469.5,4.0632,4.089,4.0568,4.0632,114469.5
2008-12-05 13:20:00,6.32,6.35,6.3,6.31,92460.0,4.0632,4.0825,4.0504,4.0568,92460.0
2008-12-05 13:30:00,6.31,6.35,6.3,6.34,103213.5,4.0568,4.0825,4.0504,4.0761,103213.5
2008-12-05 13:40:00,6.34,6.41,6.32,6.4,91957.5,4.0761,4.1211,4.0632,4.1147,91957.5
2008-12-05 13:50:00,6.4,6.5,6.4,6.44,189442.5,4.1147,4.179,4.1147,4.1404,189442.5
2008-12-05 14:00:00,6.45,6.5,6.44,6.44,234064.5,4.1468,4.179,4.1404,4.1404,234064.5
2008-12-05 14:10:00,6.44,6.47,6.4,6.42,84922.5,4.1404,4.1597,4.1147,4.1275,84922.5
2008-12-05 14:20:00,6.43,6.48,6.4,6.4,147534.0,4.134,4.1661,4.1147,4.1147,147534.0
2008-12-05 14:30:00,6.41,6.49,6.39,6.49,131253.0,4.1211,4.1725,4.1082,4.1725,131253.0
2008-12-05 14:40:00,6.5,6.59,6.49,6.59,181302.0,4.179,4.2368,4.1725,4.2368,181302.0
2008-12-05 14:50:00,6.59,6.59,6.53,6.57,187231.5,4.2368,4.2368,4.1983,4.224,187231.5
2008-12-05 15:00:00,6.57,6.61,6.49,6.52,252858.0,4.224,4.2497,4.1725,4.1918,252858.0
2008-12-05 15:10:00,6.52,6.66,6.5,6.57,312957.0,4.1918,4.2818,4.179,4.224,312957.0
2008-12-05 15:20:00,6.57,6.59,6.51,6.58,268636.5,4.224,4.2368,4.1854,4.2304,268636.5
2008-12-05 15:30:00,6.58,6.65,6.55,6.61,311148.0,4.2304,4.2754,4.2111,4.2497,311148.0
2008-12-05 15:40:00,6.62,6.67,6.57,6.6,621391.5,4.2561,4.2883,4.224,4.2433,621391.5
2008-12-05 15:50:00,6.6,6.71,6.58,6.69,1326097.5,4.2433,4.314,4.2304,4.3011,1326097.5
2008-12-08 09:30:00,6.83,6.92,6.72,6.75,597472.5,4.3911,4.449,4.3204,4.3397,597472.5
2008-12-08 09:40:00,6.75,6.95,6.73,6.93,715660.5,4.3397,4.4683,4.3268,4.4554,715660.5
2008-12-08 09:50:00,6.93,6.93,6.82,6.89,526318.5,4.4554,4.4554,4.3847,4.4297,526318.5
2008-12-08 10:00:00,6.89,6.91,6.83,6.9,477576.0,4.4297,4.4426,4.3911,4.4361,477576.0
2008-12-08 10:10:00,6.91,6.93,6.86,6.89,399286.5,4.4426,4.4554,4.4104,4.4297,399286.5
2008-12-08 10:20:00,6.89,6.95,6.88,6.9,530338.5,4.4297,4.4683,4.4233,4.4361,530338.5
2008-12-08 10:30:00,6.9,6.99,6.9,6.97,525715.5,4.4361,4.494,4.4361,4.4811,525715.5
2008-12-08 10:40:00,6.97,7.06,6.96,7.03,556569.0,4.4811,4.539,4.4747,4.5197,556569.0
2008-12-08 10:50:00,7.03,7.05,7.0,7.02,463506.0,4.5197,4.5326,4.5004,4.5133,463506.0
2008-12-08 11:00:00,7.02,7.03,6.94,6.96,355870.5,4.5133,4.5197,4.4619,4.4747,355870.5
2008-12-08 11:10:00,6.97,7.0,6.93,6.95,505716.0,4.4811,4.5004,4.4554,4.4683,505716.0
2008-12-08 11:20:00,6.95,6.96,6.91,6.92,243009.0,4.4683,4.4747,4.4426,4.449,243009.0
2008-12-08 11:30:00,6.92,6.95,6.84,6.89,287128.5,4.449,4.4683,4.3976,4.4297,287128.5
2008-12-08 11:40:00,6.89,6.89,6.82,6.87,292254.0,4.4297,4.4297,4.3847,4.4168,292254.0
2008-12-08 11:50:00,6.88,6.9,6.85,6.89,264616.5,4.4233,4.4361,4.404,4.4297,264616.5
2008-12-08 12:00:00,6.9,6.92,6.87,6.89,232155.0,4.4361,4.449,4.4168,4.4297,232155.0
2008-12-08 12:10:00,6.89,6.92,6.87,6.89,233160.0,4.4297,4.449,4.4168,4.4297,233160.0
2008-12-08 12:20:00,6.89,6.89,6.85,6.86,162609.0,4.4297,4.4297,4.404,4.4104,162609.0
2008-12-08 12:30:00,6.86,6.88,6.83,6.83,215070.0,4.4104,4.4233,4.3911,4.3911,215070.0
2008-12-08 12:40:00,6.84,6.88,6.81,6.86,381498.0,4.3976,4.4233,4.3783,4.4104,381498.0
2008-12-08 12:50:00,6.86,6.93,6.86,6.92,300495.0,4.4104,4.4554,4.4104,4.449,300495.0
2008-12-08 13:00:00,6.91,6.96,6.9,6.94,276978.0,4.4426,4.4747,4.4361,4.4619,276978.0
2008-12-08 13:10:00,6.94,6.97,6.93,6.96,372955.5,4.4619,4.4811,4.4554,4.4747,372955.5
2008-12-08 13:20:00,6.96,6.96,6.91,6.91,254164.5,4.4747,4.4747,4.4426,4.4426,254164.5
2008-12-08 13:30:00,6.91,6.92,6.83,6.87,204316.5,4.4426,4.449,4.3911,4.4168,204316.5
2008-12-08 13:40:00,6.87,6.88,6.78,6.78,430944.0,4.4168,4.4233,4.359,4.359,430944.0
2008-12-08 13:50:00,6.78,6.79,6.74,6.77,368232.0,4.359,4.3654,4.3333,4.3526,368232.0
2008-12-08 14:00:00,6.76,6.84,6.75,6.82,287631.0,4.3461,4.3976,4.3397,4.3847,287631.0
2008-12-08 14:10:00,6.81,6.84,6.81,6.83,213160.5,4.3783,4.3976,4.3783,4.3911,213160.5
2008-12-08 14:20:00,6.84,6.88,6.82,6.83,275571.0,4.3976,4.4233,4.3847,4.3911,275571.0
2008-12-08 14:30:00,6.83,6.84,6.75,6.81,635361.0,4.3911,4.3976,4.3397,4.3783,635361.0
2008-12-08 14:40:00,6.8,6.87,6.79,6.85,345418.5,4.3718,4.4168,4.3654,4.404,345418.5
2008-12-08 14:50:00,6.85,6.92,6.84,6.91,335368.5,4.404,4.449,4.3976,4.4426,335368.5
2008-12-08 15:00:00,6.91,6.93,6.88,6.92,395467.5,4.4426,4.4554,4.4233,4.449,395467.5
2008-12-08 15:10:00,6.92,6.95,6.9,6.93,324112.5,4.449,4.4683,4.4361,4.4554,324112.5
2008-12-08 15:20:00,6.93,6.96,6.91,6.95,393457.5,4.4554,4.4747,4.4426,4.4683,393457.5
2008-12-08 15:30:00,6.95,6.97,6.86,6.86,689631.0,4.4683,4.4811,4.4104,4.4104,689631.0
2008-12-08 15:40:00,6.86,6.92,6.73,6.76,1890003.0,4.4104,4.449,4.3268,4.3461,1890003.0
2008-12-08 15:50:00,6.76,6.95,6.76,6.89,1278259.5,4.3461,4.4683,4.3461,4.4297,1278259.5
2008-12-09 09:30:00,6.87,6.9,6.7,6.89,362604.0,4.4168,4.4361,4.3076,4.4297,362604.0
2008-12-09 09:40:00,6.9,7.03,6.86,7.0,493053.0,4.4361,4.5197,4.4104,4.5004,493053.0
2008-12-09 09:50:00,7.0,7.07,6.97,7.06,562398.0,4.5004,4.5454,4.4811,4.539,562398.0
2008-12-09 10:00:00,7.07,7.13,7.03,7.08,743599.5,4.5454,4.584,4.5197,4.5519,743599.5
2008-12-09 10:10:00,7.08,7.19,7.08,7.19,407125.5,4.5519,4.6226,4.5519,4.6226,407125.5
2008-12-09 10:20:00,7.18,7.24,7.12,7.18,921685.5,4.6162,4.6547,4.5776,4.6162,921685.5
2008-12-09 10:30:00,7.18,7.21,7.18,7.18,266224.5,4.6162,4.6354,4.6162,4.6162,266224.5
2008-12-09 10:40:00,7.18,7.21,7.16,7.16,293560.5,4.6162,4.6354,4.6033,4.6033,293560.5
2008-12-09 10:50:00,7.17,7.22,7.16,7.19,358182.0,4.6097,4.6419,4.6033,4.6226,358182.0
2008-12-09 11:00:00,7.2,7.24,7.19,7.21,439587.0,4.629,4.6547,4.6226,4.6354,439587.0
2008-12-09 11:10:00,7.21,7.31,7.21,7.27,375066.0,4.6354,4.6997,4.6354,4.674,375066.0
2008-12-09 11:20:00,7.27,7.28,7.22,7.24,214969.5,4.674,4.6804,4.6419,4.6547,214969.5
2008-12-09 11:30:00,7.24,7.3,7.24,7.24,291450.0,4.6547,4.6933,4.6547,4.6547,291450.0
2008-12-09 11:40:00,7.24,7.28,7.24,7.27,291048.0,4.6547,4.6804,4.6547,4.674,291048.0
2008-12-09 11:50:00,7.27,7.3,7.26,7.26,242406.0,4.674,4.6933,4.6676,4.6676,242406.0
2008-12-09 12:00:00,7.26,7.29,7.25,7.27,332856.0,4.6676,4.6869,4.6612,4.674,332856.0
2008-12-09 12:10:00,7.28,7.34,7.27,7.32,355066.5,4.6804,4.719,4.674,4.7062,355066.5
2008-12-09 12:20:00,7.32,7.32,7.28,7.3,230848.5,4.7062,4.7062,4.6804,4.6933,230848.5
2008-12-09 12:30:00,7.3,7.39,7.3,7.39,509032.5,4.6933,4.7512,4.6933,4.7512,509032.5
2008-12-09 12:40:00,7.39,7.39,7.33,7.38,436672.5,4.7512,4.7512,4.7126,4.7447,436672.5
2008-12-09 12:50:00,7.38,7.39,7.32,7.32,227431.5,4.7447,4.7512,4.7062,4.7062,227431.5
2008-12-09 13:00:00,7.32,7.4,7.3,7.39,420190.5,4.7062,4.7576,4.6933,4.7512,420190.5
2008-12-09 13:10:00,7.39,7.39,7.29,7.33,381598.5,4.7512,4.7512,4.6869,4.7126,381598.5
2008-12-09 13:20:00,7.32,7.4,7.32,7.38,773347.5,4.7062,4.7576,4.7062,4.7447,773347.5
2008-12-09 13:30:00,7.38,7.4,7.35,7.39,581995.5,4.7447,4.7576,4.7254,4.7512,581995.5
2008-12-09 13:40:00,7.39,7.42,7.38,7.4,639883.5,4.7512,4.7705,4.7447,4.7576,639883.5
2008-12-09 13:50:00,7.4,7.42,7.38,7.41,619281.0,4.7576,4.7705,4.7447,4.764,619281.0
2008-12-09 14:00:00,7.41,7.41,7.28,7.29,484711.5,4.764,4.764,4.6804,4.6869,484711.5
2008-12-09 14:10:00,7.28,7.3,7.21,7.21,632145.0,4.6804,4.6933,4.6354,4.6354,632145.0
2008-12-09 14:20:00,7.21,7.23,7.15,7.19,385518.0,4.6354,4.6483,4.5969,4.6226,385518.0
2008-12-09 14:30:00,7.18,7.18,7.11,7.15,451044.0,4.6162,4.6162,4.5711,4.5969,451044.0
2008-12-09 14:40:00,7.16,7.17,7.12,7.16,560086.5,4.6033,4.6097,4.5776,4.6033,560086.5
2008-12-09 14:50:00,7.16,7.22,7.12,7.21,603201.0,4.6033,4.6419,4.5776,4.6354,603201.0
2008-12-09 15:00:00,7.21,7.24,7.17,7.22,713550.0,4.6354,4.6547,4.6097,4.6419,713550.0
2008-12-09 15:10:00,7.23,7.23,7.15,7.2,510238.5,4.6483,4.6483,4.5969,4.629,510238.5
2008-12-09 15:20:00,7.2,7.21,7.11,7.11,489435.0,4.629,4.6354,4.5711,4.5711,489435.0
2008-12-09 15:30:00,7.11,7.13,7.07,7.1,614758.5,4.5711,4.584,4.5454,4.5647,614758.5
2008-12-09 15:40:00,7.1,7.13,7.05,7.06,846009.0,4.5647,4.584,4.5326,4.539,846009.0
2008-12-09 15:50:00,7.05,7.12,7.04,7.09,1103389.5,4.5326,4.5776,4.5261,4.5583,1103389.5
2008-12-10 09:30:00,7.37,7.46,7.22,7.25,1413432.0,4.7383,4.7962,4.6419,4.6612,1413432.0
2008-12-10 09:40:00,7.26,7.36,7.22,7.33,700686.0,4.6676,4.7319,4.6419,4.7126,700686.0
2008-12-10 09:50:00,7.32,7.32,7.25,7.28,449938.5,4.7062,4.7062,4.6612,4.6804,449938.5
2008-12-10 10:00:00,7.28,7.36,7.28,7.36,226627.5,4.6804,4.7319,4.6804,4.7319,226627.5
2008-12-10 10:10:00,7.36,7.37,7.3,7.34,486018.0,4.7319,4.7383,4.6933,4.719,486018.0
2008-12-10 10:20:00,7.34,7.38,7.33,7.37,453757.5,4.719,4.7447,4.7126,4.7383,453757.5
2008-12-10 10:30:00,7.38,7.41,7.35,7.36,328333.5,4.7447,4.764,4.7254,4.7319,328333.5
2008-12-10 10:40:00,7.37,7.38,7.33,7.33,258385.5,4.7383,4.7447,4.7126,4.7126,258385.5
2008-12-10 10:50:00,7.34,7.41,7.33,7.4,701691.0,4.719,4.764,4.7126,4.7576,701691.0
2008-12-10 11:00:00,7.4,7.44,7.39,7.43,263812.5,4.7576,4.7833,4.7512,4.7769,263812.5
2008-12-10 11:10:00,7.43,7.49,7.42,7.47,370443.0,4.7769,4.8155,4.7705,4.8026,370443.0
2008-12-10 11:20:00,7.47,7.53,7.43,7.49,769126.5,4.8026,4.8412,4.7769,4.8155,769126.5
2008-12-10 11:30:00,7.49,7.49,7.39,7.4,954147.0,4.8155,4.8155,4.7512,4.7576,954147.0
2008-12-10 11:40:00,7.41,7.46,7.38,7.45,311952.0,4.764,4.7962,4.7447,4.7897,311952.0
2008-12-10 11:50:00,7.45,7.46,7.43,7.44,135976.5,4.7897,4.7962,4.7769,4.7833,135976.5
2008-12-10 12:00:00,7.45,7.46,7.41,7.45,144519.0,4.7897,4.7962,4.764,4.7897,144519.0
2008-12-10 12:10:00,7.45,7.5,7.45,7.5,301701.0,4.7897,4.8219,4.7897,4.8219,301701.0
2008-12-10 12:20:00,7.49,7.52,7.41,7.45,296977.5,4.8155,4.8347,4.764,4.7897,296977.5
2008-12-10 12:30:00,7.44,7.46,7.4,7.4,285118.5,4.7833,4.7962,4.7576,4.7576,285118.5
2008-12-10 12:40:00,7.4,7.41,7.36,7.41,255973.5,4.7576,4.764,4.7319,4.764,255973.5
2008-12-10 12:50:00,7.4,7.42,7.36,7.36,226828.5,4.7576,4.7705,4.7319,4.7319,226828.5
2008-12-10 13:00:00,7.36,7.42,7.36,7.37,437476.5,4.7319,4.7705,4.7319,4.7383,437476.5
2008-12-10 13:10:00,7.37,7.41,7.37,7.4,90148.5,4.7383,4.764,4.7383,4.7576,90148.5
2008-12-10 13:20:00,7.4,7.41,7.37,7.38,127333.5,4.7576,4.764,4.7383,4.7447,127333.5
2008-12-10 13:30:00,7.37,7.39,7.29,7.32,205221.0,4.7383,4.7512,4.6869,4.7062,205221.0
2008-12-10 13:40:00,7.31,7.37,7.3,7.35,107836.5,4.6997,4.7383,4.6933,4.7254,107836.5
2008-12-10 13:50:00,7.35,7.35,7.23,7.26,289038.0,4.7254,4.7254,4.6483,4.6676,289038.0
2008-12-10 14:00:00,7.26,7.26,7.22,7.24,287530.5,4.6676,4.6676,4.6419,4.6547,287530.5
2008-12-10 14:10:00,7.24,7.31,7.22,7.31,458983.5,4.6547,4.6997,4.6419,4.6997,458983.5
2008-12-10 14:20:00,7.31,7.34,7.27,7.3,648124.5,4.6997,4.719,4.674,4.6933,648124.5
2008-12-10 14:30:00,7.31,7.36,7.28,7.35,371950.5,4.6997,4.7319,4.6804,4.7254,371950.5
2008-12-10 14:40:00,7.35,7.37,7.33,7.35,246727.5,4.7254,4.7383,4.7126,4.7254,246727.5
2008-12-10 14:50:00,7.35,7.39,7.32,7.36,435567.0,4.7254,4.7512,4.7062,4.7319,435567.0
2008-12-10 15:00:00,7.35,7.45,7.34,7.45,615964.5,4.7254,4.7897,4.719,4.7897,615964.5
2008-12-10 15:10:00,7.44,7.45,7.38,7.4,301902.0,4.7833,4.7897,4.7447,4.7576,301902.0
2008-12-10 15:20:00,7.39,7.46,7.38,7.45,488731.5,4.7512,4.7962,4.7447,4.7897,488731.5
2008-12-10 15:30:00,7.46,7.48,7.4,7.42,533554.5,4.7962,4.809,4.7576,4.7705,533554.5
2008-12-10 15:40:00,7.41,7.47,7.41,7.45,684405.0,4.764,4.8026,4.764,4.7897,684405.0
2008-12-10 15:50:00,7.45,7.5,7.42,7.45,1009723.5,4.7897,4.8219,4.7705,4.7897,1009723.5
2008-12-11 09:30:00,7.54,7.54,7.28,7.39,575664.0,4.8476,4.8476,4.6804,4.7512,575664.0
2008-12-11 09:40:00,7.38,7.42,7.35,7.42,385920.0,4.7447,4.7705,4.7254,4.7705,385920.0
2008-12-11 09:50:00,7.41,7.48,7.33,7.46,746916.0,4.764,4.809,4.7126,4.7962,746916.0
2008-12-11 10:00:00,7.47,7.52,7.42,7.44,508932.0,4.8026,4.8347,4.7705,4.7833,508932.0
2008-12-11 10:10:00,7.43,7.45,7.4,7.41,305520.0,4.7769,4.7897,4.7576,4.764,305520.0
2008-12-11 10:20:00,7.4,7.47,7.4,7.41,484812.0,4.7576,4.8026,4.7576,4.764,484812.0
2008-12-11 10:30:00,7.41,7.47,7.41,7.46,379488.0,4.764,4.8026,4.764,4.7962,379488.0
2008-12-11 10:40:00,7.46,7.5,7.45,7.46,340896.0,4.7962,4.8219,4.7897,4.7962,340896.0
2008-12-11 10:50:00,7.46,7.49,7.43,7.44,455566.5,4.7962,4.8155,4.7769,4.7833,455566.5
2008-12-11 11:00:00,7.44,7.53,7.44,7.52,350644.5,4.7833,4.8412,4.7833,4.8347,350644.5
2008-12-11 11:10:00,7.53,7.55,7.51,7.53,328032.0,4.8412,4.854,4.8283,4.8412,328032.0
2008-12-11 11:20:00,7.53,7.57,7.43,7.44,524509.5,4.8412,4.8669,4.7769,4.7833,524509.5
2008-12-11 11:30:00,7.45,7.5,7.44,7.5,240195.0,4.7897,4.8219,4.7833,4.8219,240195.0
2008-12-11 11:40:00,7.5,7.58,7.49,7.57,161604.0,4.8219,4.8733,4.8155,4.8669,161604.0
2008-12-11 11:50:00,7.57,7.61,7.54,7.6,309841.5,4.8669,4.8926,4.8476,4.8862,309841.5
2008-12-11 12:00:00,7.6,7.62,7.55,7.58,162006.0,4.8862,4.899,4.854,4.8733,162006.0
2008-12-11 12:10:00,7.58,7.58,7.51,7.52,198487.5,4.8733,4.8733,4.8283,4.8347,198487.5
2008-12-11 12:20:00,7.53,7.57,7.49,7.53,327730.5,4.8412,4.8669,4.8155,4.8412,327730.5
2008-12-11 12:30:00,7.53,7.54,7.45,7.5,353257.5,4.8412,4.8476,4.7897,4.8219,353257.5
2008-12-11 12:40:00,7.49,7.53,7.46,7.49,561091.5,4.8155,4.8412,4.7962,4.8155,561091.5
2008-12-11 12:50:00,7.5,7.59,7.49,7.58,181503.0,4.8219,4.8798,4.8155,4.8733,181503.0
2008-12-11 13:00:00,7.59,7.61,7.56,7.58,177181.5,4.8798,4.8926,4.8605,4.8733,177181.5
2008-12-11 13:10:00,7.57,7.6,7.52,7.54,225522.0,4.8669,4.8862,4.8347,4.8476,225522.0
2008-12-11 13:20:00,7.54,7.55,7.49,7.54,121906.5,4.8476,4.854,4.8155,4.8476,121906.5
2008-12-11 13:30:00,7.54,7.56,7.52,7.54,218386.5,4.8476,4.8605,4.8347,4.8476,218386.5
2008-12-11 13:40:00,7.54,7.56,7.53,7.53,93967.5,4.8476,4.8605,4.8412,4.8412,93967.5
2008-12-11 13:50:00,7.52,7.54,7.44,7.46,163312.5,4.8347,4.8476,4.7833,4.7962,163312.5
2008-12-11 14:00:00,7.47,7.5,7.45,7.47,135373.5,4.8026,4.8219,4.7897,4.8026,135373.5
2008-12-11 14:10:00,7.47,7.48,7.44,7.45,189442.5,4.8026,4.809,4.7833,4.7897,189442.5
2008-12-11 14:20:00,7.46,7.46,7.41,7.46,261501.0,4.7962,4.7962,4.764,4.7962,261501.0
2008-12-11 14:30:00,7.46,7.47,7.41,7.44,263812.5,4.7962,4.8026,4.764,4.7833,263812.5
2008-12-11 14:40:00,7.43,7.45,7.38,7.41,268234.5,4.7769,4.7897,4.7447,4.764,268234.5
2008-12-11 14:50:00,7.41,7.43,7.35,7.37,515062.5,4.764,4.7769,4.7254,4.7383,515062.5
2008-12-11 15:00:00,7.37,7.37,7.28,7.35,387930.0,4.7383,4.7383,4.6804,4.7254,387930.0
2008-12-11 15:10:00,7.35,7.35,7.26,7.28,345418.5,4.7254,4.7254,4.6676,4.6804,345418.5
2008-12-11 15:20:00,7.28,7.35,7.25,7.33,382905.0,4.6804,4.7254,4.6612,4.7126,382905.0
2008-12-11 15:30:00,7.33,7.33,7.21,7.21,411547.5,4.7126,4.7126,4.6354,4.6354,411547.5
2008-12-11 15:40:00,7.21,7.25,7.18,7.22,803397.0,4.6354,4.6612,4.6162,4.6419,803397.0
2008-12-11 15:50:00,7.22,7.27,7.19,7.25,1200472.5,4.6419,4.674,4.6226,4.6612,1200472.5
2008-12-12 09:30:00,7.12,7.13,6.9,6.97,1521871.5,4.5776,4.584,4.4361,4.4811,1521871.5
2008-12-12 09:40:00,6.97,6.98,6.91,6.95,873948.0,4.4811,4.4876,4.4426,4.4683,873948.0
2008-12-12 09:50:00,6.94,7.01,6.91,7.0,1034547.0,4.4619,4.5069,4.4426,4.5004,1034547.0
2008-12-12 10:00:00,7.0,7.02,6.93,6.98,395568.0,4.5004,4.5133,4.4554,4.4876,395568.0
2008-12-12 10:10:00,6.97,6.99,6.94,6.96,382603.5,4.4811,4.494,4.4619,4.4747,382603.5
2008-12-12 10:20:00,6.97,7.01,6.96,7.0,693952.5,4.4811,4.5069,4.4747,4.5004,693952.5
2008-12-12 10:30:00,7.01,7.04,6.98,7.03,405216.0,4.5069,4.5261,4.4876,4.5197,405216.0
2008-12-12 10:40:00,7.02,7.09,7.02,7.05,287932.5,4.5133,4.5583,4.5133,4.5326,287932.5
2008-12-12 10:50:00,7.05,7.19,7.05,7.18,607522.5,4.5326,4.6226,4.5326,4.6162,607522.5
2008-12-12 11:00:00,7.18,7.21,7.13,7.2,338082.0,4.6162,4.6354,4.584,4.629,338082.0
2008-12-12 11:10:00,7.21,7.21,7.08,7.12,484410.0,4.6354,4.6354,4.5519,4.5776,484410.0
2008-12-12 11:20:00,7.12,7.15,7.1,7.11,206929.5,4.5776,4.5969,4.5647,4.5711,206929.5
2008-12-12 11:30:00,7.1,7.12,7.02,7.02,274264.5,4.5647,4.5776,4.5133,4.5133,274264.5
2008-12-12 11:40:00,7.02,7.1,7.02,7.09,230949.0,4.5133,4.5647,4.5133,4.5583,230949.0
2008-12-12 11:50:00,7.09,7.11,7.02,7.02,222205.5,4.5583,4.5711,4.5133,4.5133,222205.5
2008-12-12 12:00:00,7.03,7.13,7.02,7.13,191553.0,4.5197,4.584,4.5133,4.584,191553.0
2008-12-12 12:10:00,7.13,7.14,7.09,7.13,270847.5,4.584,4.5904,4.5583,4.584,270847.5
2008-12-12 12:20:00,7.13,7.13,7.07,7.13,257883.0,4.584,4.584,4.5454,4.584,257883.0
2008-12-12 12:30:00,7.13,7.22,7.11,7.21,205723.5,4.584,4.6419,4.5711,4.6354,205723.5
2008-12-12 12:40:00,7.21,7.25,7.19,7.21,196075.5,4.6354,4.6612,4.6226,4.6354,196075.5
2008-12-12 12:50:00,7.21,7.31,7.21,7.29,214366.5,4.6354,4.6997,4.6354,4.6869,214366.5
2008-12-12 13:00:00,7.29,7.32,7.21,7.24,181201.5,4.6869,4.7062,4.6354,4.6547,181201.5
2008-12-12 13:10:00,7.25,7.35,7.24,7.33,619482.0,4.6612,4.7254,4.6547,4.7126,619482.0
2008-12-12 13:20:00,7.32,7.43,7.3,7.38,531444.0,4.7062,4.7769,4.6933,4.7447,531444.0
2008-12-12 13:30:00,7.38,7.39,7.33,7.33,373759.5,4.7447,4.7512,4.7126,4.7126,373759.5
2008-12-12 13:40:00,7.34,7.39,7.32,7.36,358081.5,4.719,4.7512,4.7062,4.7319,358081.5
2008-12-12 13:50:00,7.36,7.38,7.33,7.36,222105.0,4.7319,4.7447,4.7126,4.7319,222105.0
2008-12-12 14:00:00,7.36,7.45,7.36,7.39,283108.5,4.7319,4.7897,4.7319,4.7512,283108.5
2008-12-12 14:10:00,7.39,7.45,7.38,7.38,225019.5,4.7512,4.7897,4.7447,4.7447,225019.5
2008-12-12 14:20:00,7.38,7.43,7.35,7.42,360292.5,4.7447,4.7769,4.7254,4.7705,360292.5
2008-12-12 14:30:00,7.42,7.48,7.36,7.47,415567.5,4.7705,4.809,4.7319,4.8026,415567.5
2008-12-12 14:40:00,7.47,7.52,7.44,7.51,349941.0,4.8026,4.8347,4.7833,4.8283,349941.0
2008-12-12 14:50:00,7.52,7.58,7.51,7.55,466320.0,4.8347,4.8733,4.8283,4.854,466320.0
2008-12-12 15:00:00,7.55,7.61,7.55,7.6,680184.0,4.854,4.8926,4.854,4.8862,680184.0
2008-12-12 15:10:00,7.61,7.61,7.55,7.59,491143.5,4.8926,4.8926,4.854,4.8798,491143.5
2008-12-12 15:20:00,7.6,7.65,7.59,7.62,774151.5,4.8862,4.9183,4.8798,4.899,774151.5
2008-12-12 15:30:00,7.62,7.66,7.56,7.63,1125198.0,4.899,4.9248,4.8605,4.9055,1125198.0
2008-12-12 15:40:00,7.63,7.72,7.62,7.69,1854727.5,4.9055,4.9633,4.899,4.944,1854727.5
2008-12-12 15:50:00,7.69,7.76,7.63,7.72,3824728.5,4.944,4.989,4.9055,4.9633,3824728.5
2008-12-15 09:30:00,7.69,7.71,7.52,7.59,718374.0,4.944,4.9569,4.8347,4.8798,718374.0
2008-12-15 09:40:00,7.59,7.68,7.5,7.62,658978.5,4.8798,4.9376,4.8219,4.899,658978.5
2008-12-15 09:50:00,7.62,7.64,7.51,7.51,424713.0,4.899,4.9119,4.8283,4.8283,424713.0
2008-12-15 10:00:00,7.51,7.55,7.41,7.43,645813.0,4.8283,4.854,4.764,4.7769,645813.0
2008-12-15 10:10:00,7.43,7.46,7.39,7.42,731841.0,4.7769,4.7962,4.7512,4.7705,731841.0
2008-12-15 10:20:00,7.43,7.51,7.37,7.51,783196.5,4.7769,4.8283,4.7383,4.8283,783196.5
2008-12-15 10:30:00,7.5,7.53,7.43,7.49,298686.0,4.8219,4.8412,4.7769,4.8155,298686.0
2008-12-15 10:40:00,7.49,7.54,7.45,7.48,413055.0,4.8155,4.8476,4.7897,4.809,413055.0
2008-12-15 10:50:00,7.48,7.5,7.43,7.43,173965.5,4.809,4.8219,4.7769,4.7769,173965.5
2008-12-15 11:00:00,7.43,7.49,7.41,7.49,358282.5,4.7769,4.8155,4.764,4.8155,358282.5
2008-12-15 11:10:00,7.49,7.53,7.46,7.49,146931.0,4.8155,4.8412,4.7962,4.8155,146931.0
2008-12-15 11:20:00,7.49,7.58,7.48,7.57,501093.0,4.8155,4.8733,4.809,4.8669,501093.0
2008-12-15 11:30:00,7.57,7.63,7.56,7.61,503304.0,4.8669,4.9055,4.8605,4.8926,503304.0
2008-12-15 11:40:00,7.61,7.64,7.6,7.63,202306.5,4.8926,4.9119,4.8862,4.9055,202306.5
2008-12-15 11:50:00,7.64,7.66,7.57,7.6,387528.0,4.9119,4.9248,4.8669,4.8862,387528.0
2008-12-15 12:00:00,7.6,7.6,7.55,7.56,284314.5,4.8862,4.8862,4.854,4.8605,284314.5
2008-12-15 12:10:00,7.55,7.61,7.55,7.6,178990.5,4.854,4.8926,4.854,4.8862,178990.5
2008-12-15 12:20:00,7.6,7.61,7.57,7.61,229743.0,4.8862,4.8926,4.8669,4.8926,229743.0
2008-12-15 12:30:00,7.61,7.61,7.57,7.57,173061.0,4.8926,4.8926,4.8669,4.8669,173061.0
2008-12-15 12:40:00,7.57,7.59,7.54,7.55,174769.5,4.8669,4.8798,4.8476,4.854,174769.5
2008-12-15 12:50:00,7.54,7.61,7.54,7.6,153463.5,4.8476,4.8926,4.8476,4.8862,153463.5
2008-12-15 13:00:00,7.6,7.62,7.53,7.54,204417.0,4.8862,4.899,4.8412,4.8476,204417.0
2008-12-15 13:10:00,7.55,7.6,7.54,7.58,371548.5,4.854,4.8862,4.8476,4.8733,371548.5
2008-12-15 13:20:00,7.58,7.64,7.58,7.63,211954.5,4.8733,4.9119,4.8733,4.9055,211954.5
2008-12-15 13:30:00,7.63,7.66,7.62,7.63,147735.0,4.9055,4.9248,4.899,4.9055,147735.0
2008-12-15 13:40:00,7.64,7.65,7.61,7.64,120097.5,4.9119,4.9183,4.8926,4.9119,120097.5
2008-12-15 13:50:00,7.63,7.64,7.59,7.6,204115.5,4.9055,4.9119,4.8798,4.8862,204115.5
2008-12-15 14:00:00,7.6,7.62,7.57,7.57,172960.5,4.8862,4.899,4.8669,4.8669,172960.5
2008-12-15 14:10:00,7.57,7.58,7.52,7.54,288334.5,4.8669,4.8733,4.8347,4.8476,288334.5
2008-12-15 14:20:00,7.55,7.57,7.53,7.54,219894.0,4.854,4.8669,4.8412,4.8476,219894.0
2008-12-15 14:30:00,7.54,7.59,7.54,7.56,184819.5,4.8476,4.8798,4.8476,4.8605,184819.5
2008-12-15 14:40:00,7.56,7.59,7.52,7.56,377980.5,4.8605,4.8798,4.8347,4.8605,377980.5
2008-12-15 14:50:00,7.56,7.57,7.52,7.53,160498.5,4.8605,4.8669,4.8347,4.8412,160498.5
2008-12-15 15:00:00,7.52,7.56,7.51,7.54,230848.5,4.8347,4.8605,4.8283,4.8476,230848.5
2008-12-15 15:10:00,7.55,7.6,7.52,7.56,479586.0,4.854,4.8862,4.8347,4.8605,479586.0
2008-12-15 15:20:00,7.57,7.58,7.55,7.56,427225.5,4.8669,4.8733,4.854,4.8605,427225.5
2008-12-15 15:30:00,7.57,7.68,7.54,7.62,648426.0,4.8669,4.9376,4.8476,4.899,648426.0
2008-12-15 15:40:00,7.62,7.7,7.6,7.67,575764.5,4.899,4.9505,4.8862,4.9312,575764.5
2008-12-15 15:50:00,7.67,7.7,7.61,7.65,558277.5,4.9312,4.9505,4.8926,4.9183,558277.5
2008-12-16 09:30:00,7.44,7.81,7.36,7.74,621994.5,4.7833,5.0212,4.7319,4.9762,621994.5
2008-12-16 09:40:00,7.73,7.81,7.73,7.79,429637.5,4.9698,5.0212,4.9698,5.0083,429637.5
2008-12-16 09:50:00,7.79,7.85,7.76,7.81,433054.5,5.0083,5.0469,4.989,5.0212,433054.5
2008-12-16 10:00:00,7.81,7.85,7.78,7.83,283309.5,5.0212,5.0469,5.0019,5.0341,283309.5
2008-12-16 10:10:00,7.83,7.84,7.75,7.76,252255.0,5.0341,5.0405,4.9826,4.989,252255.0
2008-12-16 10:20:00,7.76,7.77,7.75,7.77,261300.0,4.989,4.9955,4.9826,4.9955,261300.0
2008-12-16 10:30:00,7.77,7.79,7.75,7.76,344413.5,4.9955,5.0083,4.9826,4.989,344413.5
2008-12-16 10:40:00,7.76,7.78,7.76,7.77,407628.0,4.989,5.0019,4.989,4.9955,407628.0
2008-12-16 10:50:00,7.78,7.81,7.76,7.76,1765483.5,5.0019,5.0212,4.989,4.989,1765483.5
2008-12-16 11:00:00,7.76,7.76,7.72,7.72,2345368.5,4.989,4.989,4.9633,4.9633,2345368.5
2008-12-16 11:10:00,7.73,7.73,7.65,7.67,405216.0,4.9698,4.9698,4.9183,4.9312,405216.0
2008-12-16 11:20:00,7.67,7.69,7.63,7.64,362202.0,4.9312,4.944,4.9055,4.9119,362202.0
2008-12-16 11:30:00,7.64,7.74,7.64,7.7,574458.0,4.9119,4.9762,4.9119,4.9505,574458.0
2008-12-16 11:40:00,7.71,7.74,7.67,7.72,222004.5,4.9569,4.9762,4.9312,4.9633,222004.5
2008-12-16 11:50:00,7.72,7.76,7.68,7.73,263310.0,4.9633,4.989,4.9376,4.9698,263310.0
2008-12-16 12:00:00,7.73,7.76,7.73,7.73,195472.5,4.9698,4.989,4.9698,4.9698,195472.5
2008-12-16 12:10:00,7.73,7.78,7.72,7.76,239994.0,4.9698,5.0019,4.9633,4.989,239994.0
2008-12-16 12:20:00,7.76,7.78,7.76,7.78,97887.0,4.989,5.0019,4.989,5.0019,97887.0
2008-12-16 12:30:00,7.78,7.81,7.77,7.8,169443.0,5.0019,5.0212,4.9955,5.0148,169443.0
2008-12-16 12:40:00,7.8,7.82,7.8,7.82,87535.5,5.0148,5.0276,5.0148,5.0276,87535.5
2008-12-16 12:50:00,7.82,7.82,7.81,7.82,63817.5,5.0276,5.0276,5.0212,5.0276,63817.5
2008-12-16 13:00:00,7.82,7.84,7.81,7.84,237280.5,5.0276,5.0405,5.0212,5.0405,237280.5
2008-12-16 13:10:00,7.84,7.88,7.83,7.87,165423.0,5.0405,5.0662,5.0341,5.0598,165423.0
2008-12-16 13:20:00,7.87,7.9,7.84,7.9,391648.5,5.0598,5.0791,5.0405,5.0791,391648.5
2008-12-16 13:30:00,7.9,7.91,7.88,7.91,238587.0,5.0791,5.0855,5.0662,5.0855,238587.0
2008-12-16 13:40:00,7.91,7.93,7.88,7.91,310444.5,5.0855,5.0983,5.0662,5.0855,310444.5
2008-12-16 13:50:00,7.91,7.91,7.86,7.88,268134.0,5.0855,5.0855,5.0533,5.0662,268134.0
2008-12-16 14:00:00,7.88,7.91,7.86,7.89,145122.0,5.0662,5.0855,5.0533,5.0726,145122.0
2008-12-16 14:10:00,7.88,7.89,7.8,7.87,108037.5,5.0662,5.0726,5.0148,5.0598,108037.5
2008-12-16 14:20:00,7.87,7.95,7.85,7.95,591141.0,5.0598,5.1112,5.0469,5.1112,591141.0
2008-12-16 14:30:00,7.94,8.13,7.94,8.11,1626492.0,5.1048,5.2269,5.1048,5.2141,1626492.0
2008-12-16 14:40:00,8.1,8.14,8.07,8.09,1453732.5,5.2076,5.2334,5.1884,5.2012,1453732.5
2008-12-16 14:50:00,8.1,8.16,8.06,8.14,1148313.0,5.2076,5.2462,5.1819,5.2334,1148313.0
2008-12-16 15:00:00,8.13,8.19,8.1,8.17,831838.5,5.2269,5.2655,5.2076,5.2526,831838.5
2008-12-16 15:10:00,8.17,8.27,8.15,8.26,1075651.5,5.2526,5.3169,5.2398,5.3105,1075651.5
2008-12-16 15:20:00,8.25,8.29,8.24,8.27,923997.0,5.3041,5.3298,5.2976,5.3169,923997.0
2008-12-16 15:30:00,8.26,8.33,8.25,8.33,1316248.5,5.3105,5.3555,5.3041,5.3555,1316248.5
2008-12-16 15:40:00,8.33,8.38,8.23,8.23,1353835.5,5.3555,5.3877,5.2912,5.2912,1353835.5
2008-12-16 15:50:00,8.23,8.35,8.23,8.32,2256124.5,5.2912,5.3684,5.2912,5.3491,2256124.5
2008-12-17 09:30:00,8.07,8.16,8.07,8.16,1099671.0,5.1884,5.2462,5.1884,5.2462,1099671.0
2008-12-17 09:40:00,8.15,8.21,8.15,8.2,365920.5,5.2398,5.2784,5.2398,5.2719,365920.5
2008-12-17 09:50:00,8.2,8.21,8.14,8.17,580287.0,5.2719,5.2784,5.2334,5.2526,580287.0
2008-12-17 10:00:00,8.17,8.19,8.14,8.16,520489.5,5.2526,5.2655,5.2334,5.2462,520489.5
2008-12-17 10:10:00,8.16,8.17,8.15,8.17,206929.5,5.2462,5.2526,5.2398,5.2526,206929.5
2008-12-17 10:20:00,8.17,8.2,8.13,8.14,1050024.0,5.2526,5.2719,5.2269,5.2334,1050024.0
2008-12-17 10:30:00,8.14,8.16,8.08,8.1,617974.5,5.2334,5.2462,5.1948,5.2076,617974.5
2008-12-17 10:40:00,8.11,8.14,8.1,8.14,666315.0,5.2141,5.2334,5.2076,5.2334,666315.0
2008-12-17 10:50:00,8.14,8.14,8.08,8.11,459888.0,5.2334,5.2334,5.1948,5.2141,459888.0
2008-12-17 11:00:00,8.11,8.21,8.11,8.21,394864.5,5.2141,5.2784,5.2141,5.2784,394864.5
2008-12-17 11:10:00,8.2,8.21,8.18,8.18,438381.0,5.2719,5.2784,5.2591,5.2591,438381.0
2008-12-17 11:20:00,8.18,8.21,8.15,8.15,347428.5,5.2591,5.2784,5.2398,5.2398,347428.5
2008-12-17 11:30:00,8.16,8.18,8.12,8.17,278686.5,5.2462,5.2591,5.2205,5.2526,278686.5
2008-12-17 11:40:00,8.17,8.19,8.15,8.16,207030.0,5.2526,5.2655,5.2398,5.2462,207030.0
2008-12-17 11:50:00,8.16,8.17,8.12,8.16,203512.5,5.2462,5.2526,5.2205,5.2462,203512.5
2008-12-17 12:00:00,8.15,8.16,8.12,8.16,237682.5,5.2398,5.2462,5.2205,5.2462,237682.5
2008-12-17 12:10:00,8.15,8.18,8.15,8.17,314364.0,5.2398,5.2591,5.2398,5.2526,314364.0
2008-12-17 12:20:00,8.18,8.18,8.14,8.15,252556.5,5.2591,5.2591,5.2334,5.2398,252556.5
2008-12-17 12:30:00,8.14,8.17,8.14,8.14,264516.0,5.2334,5.2526,5.2334,5.2334,264516.0
2008-12-17 12:40:00,8.14,8.15,8.13,8.14,126429.0,5.2334,5.2398,5.2269,5.2334,126429.0
2008-12-17 12:50:00,8.13,8.16,8.12,8.12,261099.0,5.2269,5.2462,5.2205,5.2205,261099.0
2008-12-17 13:00:00,8.12,8.13,8.05,8.08,408030.0,5.2205,5.2269,5.1755,5.1948,408030.0
2008-12-17 13:10:00,8.08,8.09,8.05,8.08,253863.0,5.1948,5.2012,5.1755,5.1948,253863.0
2008-12-17 13:20:00,8.08,8.1,8.05,8.09,166729.5,5.1948,5.2076,5.1755,5.2012,166729.5
2008-12-17 13:30:00,8.09,8.12,8.07,8.12,311550.0,5.2012,5.2205,5.1884,5.2205,311550.0
2008-12-17 13:40:00,8.12,8.14,8.09,8.13,334765.5,5.2205,5.2334,5.2012,5.2269,334765.5
2008-12-17 13:50:00,8.13,8.14,8.11,8.13,188638.5,5.2269,5.2334,5.2141,5.2269,188638.5
2008-12-17 14:00:00,8.14,8.21,8.13,8.2,348835.5,5.2334,5.2784,5.2269,5.2719,348835.5
2008-12-17 14:10:00,8.2,8.21,8.16,8.16,238989.0,5.2719,5.2784,5.2462,5.2462,238989.0
2008-12-17 14:20:00,8.17,8.21,8.14,8.15,592447.5,5.2526,5.2784,5.2334,5.2398,592447.5
2008-12-17 14:30:00,8.15,8.16,8.02,8.03,603402.0,5.2398,5.2462,5.1562,5.1626,603402.0
2008-12-17 14:40:00,8.03,8.14,8.03,8.11,467325.0,5.1626,5.2334,5.1626,5.2141,467325.0
2008-12-17 14:50:00,8.1,8.19,8.1,8.17,372352.5,5.2076,5.2655,5.2076,5.2526,372352.5
2008-12-17 15:00:00,8.17,8.21,8.17,8.21,408030.0,5.2526,5.2784,5.2526,5.2784,408030.0
2008-12-17 15:10:00,8.2,8.23,8.19,8.19,565915.5,5.2719,5.2912,5.2655,5.2655,565915.5
2008-12-17 15:20:00,8.2,8.22,8.18,8.2,363307.5,5.2719,5.2848,5.2591,5.2719,363307.5
2008-12-17 15:30:00,8.2,8.24,8.18,8.2,478380.0,5.2719,5.2976,5.2591,5.2719,478380.0
2008-12-17 15:40:00,8.21,8.25,8.17,8.19,733851.0,5.2784,5.3041,5.2526,5.2655,733851.0
2008-12-17 15:50:00,8.2,8.2,8.1,8.15,1494937.5,5.2719,5.2719,5.2076,5.2398,1494937.5
2008-12-18 09:30:00,8.31,8.31,7.97,8.01,387126.0,5.3427,5.3427,5.1241,5.1498,387126.0
2008-12-18 09:40:00,8.01,8.04,7.89,7.89,292455.0,5.1498,5.1691,5.0726,5.0726,292455.0
2008-12-18 09:50:00,7.9,7.93,7.86,7.89,189040.5,5.0791,5.0983,5.0533,5.0726,189040.5
2008-12-18 10:00:00,7.89,7.96,7.88,7.92,154468.5,5.0726,5.1176,5.0662,5.0919,154468.5
2008-12-18 10:10:00,7.92,7.93,7.86,7.86,123816.0,5.0919,5.0983,5.0533,5.0533,123816.0
2008-12-18 10:20:00,7.87,7.88,7.81,7.81,271852.5,5.0598,5.0662,5.0212,5.0212,271852.5
2008-12-18 10:30:00,7.81,7.91,7.78,7.91,310645.5,5.0212,5.0855,5.0019,5.0855,310645.5
2008-12-18 10:40:00,7.91,7.92,7.85,7.86,200296.5,5.0855,5.0919,5.0469,5.0533,200296.5
2008-12-18 10:50:00,7.87,7.93,7.85,7.86,311248.5,5.0598,5.0983,5.0469,5.0533,311248.5
2008-12-18 11:00:00,7.86,7.88,7.86,7.86,122007.0,5.0533,5.0662,5.0533,5.0533,122007.0
2008-12-18 11:10:00,7.86,7.99,7.84,7.97,430140.0,5.0533,5.1369,5.0405,5.1241,430140.0
2008-12-18 11:20:00,7.96,8.02,7.94,8.01,530238.0,5.1176,5.1562,5.1048,5.1498,530238.0
2008-12-18 11:30:00,8.01,8.04,7.97,7.99,340896.0,5.1498,5.1691,5.1241,5.1369,340896.0
2008-12-18 11:40:00,7.99,8.01,7.98,8.0,105927.0,5.1369,5.1498,5.1305,5.1433,105927.0
2008-12-18 11:50:00,8.0,8.01,7.95,7.95,176176.5,5.1433,5.1498,5.1112,5.1112,176176.5
2008-12-18 12:00:00,7.96,7.97,7.93,7.94,188136.0,5.1176,5.1241,5.0983,5.1048,188136.0
2008-12-18 12:10:00,7.93,7.94,7.91,7.91,95776.5,5.0983,5.1048,5.0855,5.0855,95776.5
2008-12-18 12:20:00,7.92,7.92,7.85,7.86,127032.0,5.0919,5.0919,5.0469,5.0533,127032.0
2008-12-18 12:30:00,7.85,7.9,7.85,7.87,233562.0,5.0469,5.0791,5.0469,5.0598,233562.0
2008-12-18 12:40:00,7.87,7.88,7.83,7.84,132157.5,5.0598,5.0662,5.0341,5.0405,132157.5
2008-12-18 12:50:00,7.83,7.87,7.82,7.83,125625.0,5.0341,5.0598,5.0276,5.0341,125625.0
2008-12-18 13:00:00,7.83,7.86,7.83,7.83,91857.0,5.0341,5.0533,5.0341,5.0341,91857.0
2008-12-18 13:10:00,7.83,7.85,7.82,7.84,82912.5,5.0341,5.0469,5.0276,5.0405,82912.5
2008-12-18 13:20:00,7.85,7.85,7.8,7.82,153162.0,5.0469,5.0469,5.0148,5.0276,153162.0
2008-12-18 13:30:00,7.82,7.84,7.81,7.81,97183.5,5.0276,5.0405,5.0212,5.0212,97183.5
2008-12-18 13:40:00,7.81,7.81,7.75,7.75,326926.5,5.0212,5.0212,4.9826,4.9826,326926.5
2008-12-18 13:50:00,7.76,7.8,7.75,7.79,317982.0,4.989,5.0148,4.9826,5.0083,317982.0
2008-12-18 14:00:00,7.78,7.79,7.77,7.77,122811.0,5.0019,5.0083,4.9955,4.9955,122811.0
2008-12-18 14:10:00,7.78,7.79,7.75,7.75,188437.5,5.0019,5.0083,4.9826,4.9826,188437.5
2008-12-18 14:20:00,7.76,7.8,7.73,7.8,220899.0,4.989,5.0148,4.9698,5.0148,220899.0
2008-12-18 14:30:00,7.8,7.8,7.77,7.78,220296.0,5.0148,5.0148,4.9955,5.0019,220296.0
2008-12-18 14:40:00,7.78,7.81,7.77,7.8,278184.0,5.0019,5.0212,4.9955,5.0148,278184.0
2008-12-18 14:50:00,7.81,7.83,7.8,7.82,244014.0,5.0212,5.0341,5.0148,5.0276,244014.0
2008-12-18 15:00:00,7.83,7.83,7.79,7.8,273661.5,5.0341,5.0341,5.0083,5.0148,273661.5
2008-12-18 15:10:00,7.81,7.81,7.71,7.75,436170.0,5.0212,5.0212,4.9569,4.9826,436170.0
2008-12-18 15:20:00,7.74,7.75,7.64,7.7,488631.0,4.9762,4.9826,4.9119,4.9505,488631.0
2008-12-18 15:30:00,7.7,7.79,7.68,7.77,476169.0,4.9505,5.0083,4.9376,4.9955,476169.0
2008-12-18 15:40:00,7.77,7.8,7.7,7.75,1240773.0,4.9955,5.0148,4.9505,4.9826,1240773.0
2008-12-18 15:50:00,7.75,7.82,7.74,7.81,1315344.0,4.9826,5.0276,4.9762,5.0212,1315344.0
2008-12-19 09:30:00,7.82,7.99,7.79,7.84,901083.0,5.0276,5.1369,5.0083,5.0405,901083.0
2008-12-19 09:40:00,7.84,7.87,7.74,7.78,532147.5,5.0405,5.0598,4.9762,5.0019,532147.5
2008-12-19 09:50:00,7.78,7.84,7.77,7.8,352956.0,5.0019,5.0405,4.9955,5.0148,352956.0
2008-12-19 10:00:00,7.8,7.84,7.79,7.81,154368.0,5.0148,5.0405,5.0083,5.0212,154368.0
2008-12-19 10:10:00,7.8,7.87,7.78,7.86,160096.5,5.0148,5.0598,5.0019,5.0533,160096.5
2008-12-19 10:20:00,7.87,7.91,7.87,7.87,457878.0,5.0598,5.0855,5.0598,5.0598,457878.0
2008-12-19 10:30:00,7.88,7.89,7.81,7.84,315570.0,5.0662,5.0726,5.0212,5.0405,315570.0
2008-12-19 10:40:00,7.84,7.87,7.8,7.81,226929.0,5.0405,5.0598,5.0148,5.0212,226929.0
2008-12-19 10:50:00,7.81,7.82,7.79,7.81,226326.0,5.0212,5.0276,5.0083,5.0212,226326.0
2008-12-19 11:00:00,7.8,7.82,7.78,7.79,151252.5,5.0148,5.0276,5.0019,5.0083,151252.5
2008-12-19 11:10:00,7.79,7.8,7.78,7.78,142609.5,5.0083,5.0148,5.0019,5.0019,142609.5
2008-12-19 11:20:00,7.78,7.82,7.78,7.79,194769.0,5.0019,5.0276,5.0019,5.0083,194769.0
2008-12-19 11:30:00,7.8,7.8,7.77,7.77,182809.5,5.0148,5.0148,4.9955,4.9955,182809.5
2008-12-19 11:40:00,7.77,7.78,7.74,7.75,111052.5,4.9955,5.0019,4.9762,4.9826,111052.5
2008-12-19 11:50:00,7.76,7.76,7.7,7.72,199593.0,4.989,4.989,4.9505,4.9633,199593.0
2008-12-19 12:00:00,7.72,7.73,7.66,7.68,283108.5,4.9633,4.9698,4.9248,4.9376,283108.5
2008-12-19 12:10:00,7.68,7.72,7.68,7.71,227130.0,4.9376,4.9633,4.9376,4.9569,227130.0
2008-12-19 12:20:00,7.7,7.72,7.67,7.71,303208.5,4.9505,4.9633,4.9312,4.9569,303208.5
2008-12-19 12:30:00,7.7,7.72,7.69,7.72,138690.0,4.9505,4.9633,4.944,4.9633,138690.0
2008-12-19 12:40:00,7.72,7.76,7.69,7.75,179593.5,4.9633,4.989,4.944,4.9826,179593.5
2008-12-19 12:50:00,7.74,7.76,7.72,7.75,69244.5,4.9762,4.989,4.9633,4.9826,69244.5
2008-12-19 13:00:00,7.75,7.8,7.75,7.77,136177.5,4.9826,5.0148,4.9826,4.9955,136177.5
2008-12-19 13:10:00,7.77,7.8,7.76,7.77,90550.5,4.9955,5.0148,4.989,4.9955,90550.5
2008-12-19 13:20:00,7.77,7.83,7.76,7.83,297681.0,4.9955,5.0341,4.989,5.0341,297681.0
2008-12-19 13:30:00,7.83,7.85,7.82,7.83,158589.0,5.0341,5.0469,5.0276,5.0341,158589.0
2008-12-19 13:40:00,7.82,7.85,7.81,7.81,112057.5,5.0276,5.0469,5.0212,5.0212,112057.5
2008-12-19 13:50:00,7.81,7.84,7.79,7.83,199693.5,5.0212,5.0405,5.0083,5.0341,199693.5
2008-12-19 14:00:00,7.82,7.84,7.8,7.8,234868.5,5.0276,5.0405,5.0148,5.0148,234868.5
2008-12-19 14:10:00,7.8,7.83,7.79,7.81,117384.0,5.0148,5.0341,5.0083,5.0212,117384.0
2008-12-19 14:20:00,7.8,7.82,7.77,7.81,157986.0,5.0148,5.0276,4.9955,5.0212,157986.0
2008-12-19 14:30:00,7.81,7.83,7.79,7.81,232959.0,5.0212,5.0341,5.0083,5.0212,232959.0
2008-12-19 14:40:00,7.81,7.85,7.8,7.84,208839.0,5.0212,5.0469,5.0148,5.0405,208839.0
2008-12-19 14:50:00,7.83,7.85,7.78,7.78,335871.0,5.0341,5.0469,5.0019,5.0019,335871.0
2008-12-19 15:00:00,7.78,7.82,7.76,7.8,209341.5,5.0019,5.0276,4.989,5.0148,209341.5
2008-12-19 15:10:00,7.8,7.81,7.76,7.8,186528.0,5.0148,5.0212,4.989,5.0148,186528.0
2008-12-19 15:20:00,7.79,7.8,7.73,7.75,522097.5,5.0083,5.0148,4.9698,4.9826,522097.5
2008-12-19 15:30:00,7.75,7.77,7.74,7.76,534760.5,4.9826,4.9955,4.9762,4.989,534760.5
2008-12-19 15:40:00,7.75,7.79,7.74,7.78,812643.0,4.9826,5.0083,4.9762,5.0019,812643.0
2008-12-19 15:50:00,7.79,7.81,7.75,7.78,683098.5,5.0083,5.0212,4.9826,5.0019,683098.5
2008-12-22 09:30:00,7.68,7.74,7.5,7.53,452853.0,4.9376,4.9762,4.8219,4.8412,452853.0
2008-12-22 09:40:00,7.53,7.55,7.48,7.51,290646.0,4.8412,4.854,4.809,4.8283,290646.0
2008-12-22 09:50:00,7.51,7.53,7.48,7.53,181000.5,4.8283,4.8412,4.809,4.8412,181000.5
2008-12-22 10:00:00,7.52,7.53,7.47,7.47,88138.5,4.8347,4.8412,4.8026,4.8026,88138.5
2008-12-22 10:10:00,7.47,7.53,7.47,7.52,350443.5,4.8026,4.8412,4.8026,4.8347,350443.5
2008-12-22 10:20:00,7.52,7.52,7.49,7.5,56079.0,4.8347,4.8347,4.8155,4.8219,56079.0
2008-12-22 10:30:00,7.5,7.58,7.49,7.58,347931.0,4.8219,4.8733,4.8155,4.8733,347931.0
2008-12-22 10:40:00,7.58,7.61,7.52,7.57,252255.0,4.8733,4.8926,4.8347,4.8669,252255.0
2008-12-22 10:50:00,7.57,7.6,7.56,7.58,131454.0,4.8669,4.8862,4.8605,4.8733,131454.0
2008-12-22 11:00:00,7.58,7.58,7.54,7.54,185623.5,4.8733,4.8733,4.8476,4.8476,185623.5
2008-12-22 11:10:00,7.55,7.56,7.54,7.56,82812.0,4.854,4.8605,4.8476,4.8605,82812.0
2008-12-22 11:20:00,7.56,7.59,7.53,7.54,330042.0,4.8605,4.8798,4.8412,4.8476,330042.0
2008-12-22 11:30:00,7.54,7.54,7.51,7.52,80701.5,4.8476,4.8476,4.8283,4.8347,80701.5
2008-12-22 11:40:00,7.51,7.56,7.5,7.56,119394.0,4.8283,4.8605,4.8219,4.8605,119394.0
2008-12-22 11:50:00,7.55,7.57,7.55,7.57,57385.5,4.854,4.8669,4.854,4.8669,57385.5
2008-12-22 12:00:00,7.57,7.6,7.56,7.58,219391.5,4.8669,4.8862,4.8605,4.8733,219391.5
2008-12-22 12:10:00,7.59,7.62,7.58,7.62,152760.0,4.8798,4.899,4.8733,4.899,152760.0
2008-12-22 12:20:00,7.61,7.68,7.59,7.67,213361.5,4.8926,4.9376,4.8798,4.9312,213361.5
2008-12-22 12:30:00,7.67,7.74,7.64,7.72,518178.0,4.9312,4.9762,4.9119,4.9633,518178.0
2008-12-22 12:40:00,7.72,7.74,7.67,7.68,372855.0,4.9633,4.9762,4.9312,4.9376,372855.0
2008-12-22 12:50:00,7.68,7.74,7.67,7.7,150951.0,4.9376,4.9762,4.9312,4.9505,150951.0
2008-12-22 13:00:00,7.7,7.74,7.7,7.72,91656.0,4.9505,4.9762,4.9505,4.9633,91656.0
2008-12-22 13:10:00,7.72,7.74,7.71,7.73,188136.0,4.9633,4.9762,4.9569,4.9698,188136.0
2008-12-22 13:20:00,7.72,7.73,7.68,7.69,79696.5,4.9633,4.9698,4.9376,4.944,79696.5
2008-12-22 13:30:00,7.68,7.76,7.68,7.75,195171.0,4.9376,4.989,4.9376,4.9826,195171.0
2008-12-22 13:40:00,7.75,7.76,7.67,7.68,220396.5,4.9826,4.989,4.9312,4.9376,220396.5
2008-12-22 13:50:00,7.68,7.69,7.63,7.66,95977.5,4.9376,4.944,4.9055,4.9248,95977.5
2008-12-22 14:00:00,7.66,7.69,7.64,7.67,117585.0,4.9248,4.944,4.9119,4.9312,117585.0
2008-12-22 14:10:00,7.68,7.68,7.64,7.65,104520.0,4.9376,4.9376,4.9119,4.9183,104520.0
2008-12-22 14:20:00,7.65,7.65,7.56,7.59,118791.0,4.9183,4.9183,4.8605,4.8798,118791.0
2008-12-22 14:30:00,7.59,7.61,7.58,7.59,118087.5,4.8798,4.8926,4.8733,4.8798,118087.5
2008-12-22 14:40:00,7.58,7.62,7.58,7.62,97987.5,4.8733,4.899,4.8733,4.899,97987.5
2008-12-22 14:50:00,7.61,7.62,7.51,7.54,310947.0,4.8926,4.899,4.8283,4.8476,310947.0
2008-12-22 15:00:00,7.54,7.56,7.47,7.49,558880.5,4.8476,4.8605,4.8026,4.8155,558880.5
2008-12-22 15:10:00,7.49,7.52,7.46,7.49,467325.0,4.8155,4.8347,4.7962,4.8155,467325.0
2008-12-22 15:20:00,7.49,7.5,7.46,7.49,414361.5,4.8155,4.8219,4.7962,4.8155,414361.5
2008-12-22 15:30:00,7.49,7.51,7.46,7.5,431446.5,4.8155,4.8283,4.7962,4.8219,431446.5
2008-12-22 15:40:00,7.49,7.52,7.47,7.5,940077.0,4.8155,4.8347,4.8026,4.8219,940077.0
2008-12-22 15:50:00,7.5,7.58,7.49,7.57,1399161.0,4.8219,4.8733,4.8155,4.8669,1399161.0
2008-12-23 09:30:00,7.49,7.78,7.42,7.48,344413.5,4.8155,5.0019,4.7705,4.809,344413.5
2008-12-23 09:40:00,7.49,7.5,7.44,7.5,451848.0,4.8155,4.8219,4.7833,4.8219,451848.0
2008-12-23 09:50:00,7.5,7.56,7.49,7.56,234265.5,4.8219,4.8605,4.8155,4.8605,234265.5
2008-12-23 10:00:00,7.55,7.61,7.52,7.55,1061481.0,4.854,4.8926,4.8347,4.854,1061481.0
2008-12-23 10:10:00,7.55,7.56,7.49,7.49,254566.5,4.854,4.8605,4.8155,4.8155,254566.5
2008-12-23 10:20:00,7.5,7.58,7.49,7.56,390442.5,4.8219,4.8733,4.8155,4.8605,390442.5
2008-12-23 10:30:00,7.56,7.61,7.55,7.59,219894.0,4.8605,4.8926,4.854,4.8798,219894.0
2008-12-23 10:40:00,7.59,7.6,7.54,7.6,272556.0,4.8798,4.8862,4.8476,4.8862,272556.0
2008-12-23 10:50:00,7.6,7.6,7.59,7.59,86932.5,4.8862,4.8862,4.8798,4.8798,86932.5
2008-12-23 11:00:00,7.59,7.61,7.58,7.61,154066.5,4.8798,4.8926,4.8733,4.8926,154066.5
2008-12-23 11:10:00,7.61,7.62,7.55,7.56,165724.5,4.8926,4.899,4.854,4.8605,165724.5
2008-12-23 11:20:00,7.56,7.56,7.52,7.52,128238.0,4.8605,4.8605,4.8347,4.8347,128238.0
2008-12-23 11:30:00,7.53,7.55,7.52,7.53,246225.0,4.8412,4.854,4.8347,4.8412,246225.0
2008-12-23 11:40:00,7.53,7.61,7.53,7.6,324916.5,4.8412,4.8926,4.8412,4.8862,324916.5
2008-12-23 11:50:00,7.59,7.6,7.53,7.53,584106.0,4.8798,4.8862,4.8412,4.8412,584106.0
2008-12-23 12:00:00,7.53,7.54,7.44,7.46,581995.5,4.8412,4.8476,4.7833,4.7962,581995.5
2008-12-23 12:10:00,7.46,7.49,7.44,7.44,159694.5,4.7962,4.8155,4.7833,4.7833,159694.5
2008-12-23 12:20:00,7.45,7.47,7.39,7.4,563805.0,4.7897,4.8026,4.7512,4.7576,563805.0
2008-12-23 12:30:00,7.4,7.42,7.34,7.37,413758.5,4.7576,4.7705,4.719,4.7383,413758.5
2008-12-23 12:40:00,7.37,7.38,7.33,7.34,380191.5,4.7383,4.7447,4.7126,4.719,380191.5
2008-12-23 12:50:00,7.35,7.4,7.34,7.4,118891.5,4.7254,4.7576,4.719,4.7576,118891.5
2008-12-23 13:00:00,7.39,7.43,7.35,7.43,451546.5,4.7512,4.7769,4.7254,4.7769,451546.5
2008-12-23 13:10:00,7.43,7.46,7.39,7.46,190849.5,4.7769,4.7962,4.7512,4.7962,190849.5
2008-12-23 13:20:00,7.45,7.46,7.38,7.38,145524.0,4.7897,4.7962,4.7447,4.7447,145524.0
2008-12-23 13:30:00,7.39,7.4,7.35,7.37,168639.0,4.7512,4.7576,4.7254,4.7383,168639.0
2008-12-23 13:40:00,7.38,7.4,7.37,7.4,107233.5,4.7447,4.7576,4.7383,4.7576,107233.5
2008-12-23 13:50:00,7.4,7.45,7.37,7.44,337077.0,4.7576,4.7897,4.7383,4.7833,337077.0
2008-12-23 14:00:00,7.44,7.47,7.41,7.41,187231.5,4.7833,4.8026,4.764,4.764,187231.5
2008-12-23 14:10:00,7.42,7.46,7.39,7.43,214266.0,4.7705,4.7962,4.7512,4.7769,214266.0
2008-12-23 14:20:00,7.43,7.47,7.42,7.44,212758.5,4.7769,4.8026,4.7705,4.7833,212758.5
2008-12-23 14:30:00,7.45,7.45,7.38,7.42,254164.5,4.7897,4.7897,4.7447,4.7705,254164.5
2008-12-23 14:40:00,7.42,7.45,7.4,7.43,158086.5,4.7705,4.7897,4.7576,4.7769,158086.5
2008-12-23 14:50:00,7.43,7.43,7.39,7.41,126027.0,4.7769,4.7769,4.7512,4.764,126027.0
2008-12-23 15:00:00,7.41,7.47,7.38,7.47,327328.5,4.764,4.8026,4.7447,4.8026,327328.5
2008-12-23 15:10:00,7.47,7.53,7.45,7.51,466923.0,4.8026,4.8412,4.7897,4.8283,466923.0
2008-12-23 15:20:00,7.51,7.53,7.45,7.5,450742.5,4.8283,4.8412,4.7897,4.8219,450742.5
2008-12-23 15:30:00,7.49,7.54,7.48,7.53,398281.5,4.8155,4.8476,4.809,4.8412,398281.5
2008-12-23 15:40:00,7.52,7.58,7.51,7.56,744504.0,4.8347,4.8733,4.8283,4.8605,744504.0
2008-12-23 15:50:00,7.56,7.57,7.48,7.52,589231.5,4.8605,4.8669,4.809,4.8347,589231.5
2008-12-24 09:30:00,7.4,7.6,7.4,7.55,182005.5,4.7576,4.8862,4.7576,4.854,182005.5
2008-12-24 09:40:00,7.54,7.58,7.51,7.52,172056.0,4.8476,4.8733,4.8283,4.8347,172056.0
2008-12-24 09:50:00,7.52,7.54,7.51,7.53,129645.0,4.8347,4.8476,4.8283,4.8412,129645.0
2008-12-24 10:00:00,7.52,7.55,7.51,7.52,146026.5,4.8347,4.854,4.8283,4.8347,146026.5
2008-12-24 10:10:00,7.52,7.53,7.49,7.5,103816.5,4.8347,4.8412,4.8155,4.8219,103816.5
2008-12-24 10:20:00,7.5,7.51,7.45,7.5,231552.0,4.8219,4.8283,4.7897,4.8219,231552.0
2008-12-24 10:30:00,7.5,7.5,7.46,7.47,101706.0,4.8219,4.8219,4.7962,4.8026,101706.0
2008-12-24 10:40:00,7.47,7.48,7.44,7.47,92460.0,4.8026,4.809,4.7833,4.8026,92460.0
2008-12-24 10:50:00,7.46,7.48,7.46,7.47,82309.5,4.7962,4.809,4.7962,4.8026,82309.5
2008-12-24 11:00:00,7.47,7.47,7.41,7.41,110751.0,4.8026,4.8026,4.764,4.764,110751.0
2008-12-24 11:10:00,7.41,7.45,7.41,7.45,128841.0,4.764,4.7897,4.764,4.7897,128841.0
2008-12-24 11:20:00,7.45,7.46,7.43,7.45,98590.5,4.7897,4.7962,4.7769,4.7897,98590.5
2008-12-24 11:30:00,7.45,7.46,7.44,7.46,118891.5,4.7897,4.7962,4.7833,4.7962,118891.5
2008-12-24 11:40:00,7.45,7.47,7.43,7.47,176980.5,4.7897,4.8026,4.7769,4.8026,176980.5
2008-12-24 11:50:00,7.47,7.5,7.44,7.47,155071.5,4.8026,4.8219,4.7833,4.8026,155071.5
2008-12-24 12:00:00,7.47,7.5,7.46,7.5,154066.5,4.8026,4.8219,4.7962,4.8219,154066.5
2008-12-24 12:10:00,7.5,7.5,7.46,7.48,119494.5,4.8219,4.8219,4.7962,4.809,119494.5
2008-12-24 12:20:00,7.48,7.5,7.46,7.47,110751.0,4.809,4.8219,4.7962,4.8026,110751.0
2008-12-24 12:30:00,7.47,7.48,7.47,7.47,86028.0,4.8026,4.809,4.8026,4.8026,86028.0
2008-12-24 12:40:00,7.48,7.48,7.45,7.46,114168.0,4.809,4.809,4.7897,4.7962,114168.0
2008-12-24 12:50:00,7.47,7.51,7.46,7.48,226225.5,4.8026,4.8283,4.7962,4.809,226225.5
2008-12-26 09:30:00,7.32,7.49,7.32,7.45,69043.5,4.7062,4.8155,4.7062,4.7897,69043.5
2008-12-26 09:40:00,7.45,7.46,7.41,7.45,73365.0,4.7897,4.7962,4.764,4.7897,73365.0
2008-12-26 09:50:00,7.46,7.51,7.45,7.5,72963.0,4.7962,4.8283,4.7897,4.8219,72963.0
2008-12-26 10:00:00,7.5,7.51,7.48,7.49,58491.0,4.8219,4.8283,4.809,4.8155,58491.0
2008-12-26 10:10:00,7.5,7.53,7.48,7.52,74370.0,4.8219,4.8412,4.809,4.8347,74370.0
2008-12-26 10:20:00,7.52,7.54,7.49,7.52,91254.0,4.8347,4.8476,4.8155,4.8347,91254.0
2008-12-26 10:30:00,7.52,7.53,7.49,7.5,49044.0,4.8347,4.8412,4.8155,4.8219,49044.0
2008-12-26 10:40:00,7.49,7.53,7.48,7.49,61606.5,4.8155,4.8412,4.809,4.8155,61606.5
2008-12-26 10:50:00,7.49,7.52,7.48,7.49,58591.5,4.8155,4.8347,4.809,4.8155,58591.5
2008-12-26 11:00:00,7.49,7.51,7.47,7.51,133464.0,4.8155,4.8283,4.8026,4.8283,133464.0
2008-12-26 11:10:00,7.52,7.52,7.46,7.48,92058.0,4.8347,4.8347,4.7962,4.809,92058.0
2008-12-26 11:20:00,7.49,7.51,7.48,7.49,85324.5,4.8155,4.8283,4.809,4.8155,85324.5
2008-12-26 11:30:00,7.49,7.51,7.47,7.5,145624.5,4.8155,4.8283,4.8026,4.8219,145624.5
2008-12-26 11:40:00,7.49,7.5,7.47,7.48,49245.0,4.8155,4.8219,4.8026,4.809,49245.0
2008-12-26 11:50:00,7.48,7.49,7.47,7.47,29647.5,4.809,4.8155,4.8026,4.8026,29647.5
2008-12-26 12:00:00,7.47,7.49,7.47,7.49,37185.0,4.8026,4.8155,4.8026,4.8155,37185.0
2008-12-26 12:10:00,7.48,7.49,7.48,7.49,9145.5,4.809,4.8155,4.809,4.8155,9145.5
2008-12-26 12:20:00,7.48,7.51,7.48,7.49,72862.5,4.809,4.8283,4.809,4.8155,72862.5
2008-12-26 12:30:00,7.48,7.49,7.46,7.47,53164.5,4.809,4.8155,4.7962,4.8026,53164.5
2008-12-26 12:40:00,7.48,7.48,7.46,7.47,33366.0,4.809,4.809,4.7962,4.8026,33366.0
2008-12-26 12:50:00,7.46,7.47,7.46,7.46,18894.0,4.7962,4.8026,4.7962,4.7962,18894.0
2008-12-26 13:00:00,7.46,7.47,7.45,7.47,35476.5,4.7962,4.8026,4.7897,4.8026,35476.5
2008-12-26 13:10:00,7.47,7.49,7.46,7.49,41004.0,4.8026,4.8155,4.7962,4.8155,41004.0
2008-12-26 13:20:00,7.48,7.49,7.48,7.49,29547.0,4.809,4.8155,4.809,4.8155,29547.0
2008-12-26 13:30:00,7.49,7.51,7.49,7.51,32160.0,4.8155,4.8283,4.8155,4.8283,32160.0
2008-12-26 13:40:00,7.51,7.52,7.49,7.52,46431.0,4.8283,4.8347,4.8155,4.8347,46431.0
2008-12-26 13:50:00,7.52,7.53,7.51,7.53,52561.5,4.8347,4.8412,4.8283,4.8412,52561.5
2008-12-26 14:00:00,7.53,7.54,7.52,7.53,39396.0,4.8412,4.8476,4.8347,4.8412,39396.0
2008-12-26 14:10:00,7.53,7.54,7.51,7.51,97183.5,4.8412,4.8476,4.8283,4.8283,97183.5
2008-12-26 14:20:00,7.51,7.53,7.51,7.51,37989.0,4.8283,4.8412,4.8283,4.8283,37989.0
2008-12-26 14:30:00,7.51,7.55,7.51,7.55,95073.0,4.8283,4.854,4.8283,4.854,95073.0
2008-12-26 14:40:00,7.54,7.55,7.52,7.52,78691.5,4.8476,4.854,4.8347,4.8347,78691.5
2008-12-26 14:50:00,7.52,7.54,7.51,7.53,71958.0,4.8347,4.8476,4.8283,4.8412,71958.0
2008-12-26 15:00:00,7.53,7.54,7.52,7.54,28140.0,4.8412,4.8476,4.8347,4.8476,28140.0
2008-12-26 15:10:00,7.54,7.55,7.53,7.55,40099.5,4.8476,4.854,4.8412,4.854,40099.5
2008-12-26 15:20:00,7.56,7.56,7.53,7.55,70651.5,4.8605,4.8605,4.8412,4.854,70651.5
2008-12-26 15:30:00,7.55,7.55,7.52,7.52,37084.5,4.854,4.854,4.8347,4.8347,37084.5
2008-12-26 15:40:00,7.53,7.54,7.52,7.53,44521.5,4.8412,4.8476,4.8347,4.8412,44521.5
2008-12-26 15:50:00,7.53,7.56,7.51,7.55,266425.5,4.8412,4.8605,4.8283,4.854,266425.5
2008-12-29 09:30:00,7.63,7.63,7.49,7.57,112258.5,4.9055,4.9055,4.8155,4.8669,112258.5
2008-12-29 09:40:00,7.57,7.59,7.57,7.58,28441.5,4.8669,4.8798,4.8669,4.8733,28441.5
2008-12-29 09:50:00,7.58,7.64,7.58,7.61,124519.5,4.8733,4.9119,4.8733,4.8926,124519.5
2008-12-29 10:00:00,7.61,7.61,7.53,7.54,119092.5,4.8926,4.8926,4.8412,4.8476,119092.5
2008-12-29 10:10:00,7.53,7.57,7.52,7.56,98791.5,4.8412,4.8669,4.8347,4.8605,98791.5
2008-12-29 10:20:00,7.56,7.56,7.53,7.56,61204.5,4.8605,4.8605,4.8412,4.8605,61204.5
2008-12-29 10:30:00,7.56,7.6,7.55,7.6,76078.5,4.8605,4.8862,4.854,4.8862,76078.5
2008-12-29 10:40:00,7.6,7.61,7.53,7.54,175071.0,4.8862,4.8926,4.8412,4.8476,175071.0
2008-12-29 10:50:00,7.55,7.58,7.53,7.55,163011.0,4.854,4.8733,4.8412,4.854,163011.0
2008-12-29 11:00:00,7.55,7.55,7.52,7.54,66330.0,4.854,4.854,4.8347,4.8476,66330.0
2008-12-29 11:10:00,7.54,7.56,7.53,7.54,110047.5,4.8476,4.8605,4.8412,4.8476,110047.5
2008-12-29 11:20:00,7.54,7.54,7.51,7.51,59094.0,4.8476,4.8476,4.8283,4.8283,59094.0
2008-12-29 11:30:00,7.51,7.54,7.49,7.54,109947.0,4.8283,4.8476,4.8155,4.8476,109947.0
2008-12-29 11:40:00,7.53,7.54,7.52,7.54,99997.5,4.8412,4.8476,4.8347,4.8476,99997.5
2008-12-29 11:50:00,7.54,7.54,7.52,7.53,92259.0,4.8476,4.8476,4.8347,4.8412,92259.0
2008-12-29 12:00:00,7.54,7.56,7.53,7.54,76480.5,4.8476,4.8605,4.8412,4.8476,76480.5
2008-12-29 12:10:00,7.54,7.56,7.53,7.56,105726.0,4.8476,4.8605,4.8412,4.8605,105726.0
2008-12-29 12:20:00,7.55,7.58,7.55,7.56,105826.5,4.854,4.8733,4.854,4.8605,105826.5
2008-12-29 12:30:00,7.56,7.57,7.55,7.56,84621.0,4.8605,4.8669,4.854,4.8605,84621.0
2008-12-29 12:40:00,7.55,7.56,7.55,7.55,35074.5,4.854,4.8605,4.854,4.854,35074.5
2008-12-29 12:50:00,7.56,7.57,7.54,7.54,128338.5,4.8605,4.8669,4.8476,4.8476,128338.5
2008-12-29 13:00:00,7.53,7.54,7.49,7.51,280998.0,4.8412,4.8476,4.8155,4.8283,280998.0
2008-12-29 13:10:00,7.5,7.54,7.5,7.53,91153.5,4.8219,4.8476,4.8219,4.8412,91153.5
2008-12-29 13:20:00,7.54,7.54,7.51,7.52,250747.5,4.8476,4.8476,4.8283,4.8347,250747.5
2008-12-29 13:30:00,7.51,7.53,7.49,7.51,189040.5,4.8283,4.8412,4.8155,4.8283,189040.5
2008-12-29 13:40:00,7.52,7.53,7.49,7.52,221904.0,4.8347,4.8412,4.8155,4.8347,221904.0
2008-12-29 13:50:00,7.52,7.53,7.51,7.52,32361.0,4.8347,4.8412,4.8283,4.8347,32361.0
2008-12-29 14:00:00,7.53,7.54,7.52,7.53,68943.0,4.8412,4.8476,4.8347,4.8412,68943.0
2008-12-29 14:10:00,7.54,7.56,7.52,7.55,307630.5,4.8476,4.8605,4.8347,4.854,307630.5
2008-12-29 14:20:00,7.55,7.55,7.52,7.54,269139.0,4.854,4.854,4.8347,4.8476,269139.0
2008-12-29 14:30:00,7.54,7.55,7.52,7.53,52360.5,4.8476,4.854,4.8347,4.8412,52360.5
2008-12-29 14:40:00,7.52,7.54,7.52,7.53,45124.5,4.8347,4.8476,4.8347,4.8412,45124.5
2008-12-29 14:50:00,7.54,7.54,7.52,7.52,248134.5,4.8476,4.8476,4.8347,4.8347,248134.5
2008-12-29 15:00:00,7.52,7.57,7.52,7.57,87837.0,4.8347,4.8669,4.8347,4.8669,87837.0
2008-12-29 15:10:00,7.56,7.6,7.56,7.57,197080.5,4.8605,4.8862,4.8605,4.8669,197080.5
2008-12-29 15:20:00,7.56,7.6,7.56,7.58,126831.0,4.8605,4.8862,4.8605,4.8733,126831.0
2008-12-29 15:30:00,7.58,7.61,7.57,7.61,210547.5,4.8733,4.8926,4.8669,4.8926,210547.5
2008-12-29 15:40:00,7.61,7.63,7.58,7.63,374764.5,4.8926,4.9055,4.8733,4.9055,374764.5
2008-12-29 15:50:00,7.63,7.64,7.57,7.62,625411.5,4.9055,4.9119,4.8669,4.899,625411.5
2008-12-30 09:30:00,7.63,7.81,7.63,7.77,244617.0,4.9055,5.0212,4.9055,4.9955,244617.0
2008-12-30 09:40:00,7.76,7.79,7.76,7.78,96681.0,4.989,5.0083,4.989,5.0019,96681.0
2008-12-30 09:50:00,7.77,7.78,7.75,7.76,111856.5,4.9955,5.0019,4.9826,4.989,111856.5
2008-12-30 10:00:00,7.76,7.79,7.74,7.79,168739.5,4.989,5.0083,4.9762,5.0083,168739.5
2008-12-30 10:10:00,7.78,7.8,7.78,7.78,97887.0,5.0019,5.0148,5.0019,5.0019,97887.0
2008-12-30 10:20:00,7.79,7.82,7.78,7.81,78490.5,5.0083,5.0276,5.0019,5.0212,78490.5
2008-12-30 10:30:00,7.81,7.82,7.79,7.79,79797.0,5.0212,5.0276,5.0083,5.0083,79797.0
2008-12-30 10:40:00,7.79,7.83,7.78,7.82,163915.5,5.0083,5.0341,5.0019,5.0276,163915.5
2008-12-30 10:50:00,7.82,7.83,7.82,7.82,72561.0,5.0276,5.0341,5.0276,5.0276,72561.0
2008-12-30 11:00:00,7.82,7.83,7.82,7.83,91153.5,5.0276,5.0341,5.0276,5.0341,91153.5
2008-12-30 11:10:00,7.82,7.83,7.82,7.82,120097.5,5.0276,5.0341,5.0276,5.0276,120097.5
2008-12-30 11:20:00,7.83,7.87,7.82,7.86,324012.0,5.0341,5.0598,5.0276,5.0533,324012.0
2008-12-30 11:30:00,7.87,7.9,7.86,7.87,144016.5,5.0598,5.0791,5.0533,5.0598,144016.5
2008-12-30 11:40:00,7.87,7.94,7.87,7.93,215572.5,5.0598,5.1048,5.0598,5.0983,215572.5
2008-12-30 11:50:00,7.93,7.94,7.93,7.94,82510.5,5.0983,5.1048,5.0983,5.1048,82510.5
2008-12-30 12:00:00,7.94,7.94,7.93,7.93,78591.0,5.1048,5.1048,5.0983,5.0983,78591.0
2008-12-30 12:10:00,7.94,7.96,7.92,7.95,406321.5,5.1048,5.1176,5.0919,5.1112,406321.5
2008-12-30 12:20:00,7.95,7.95,7.89,7.9,66631.5,5.1112,5.1112,5.0726,5.0791,66631.5
2008-12-30 12:30:00,7.89,7.89,7.83,7.84,85726.5,5.0726,5.0726,5.0341,5.0405,85726.5
2008-12-30 12:40:00,7.84,7.89,7.83,7.84,214567.5,5.0405,5.0726,5.0341,5.0405,214567.5
2008-12-30 12:50:00,7.84,7.9,7.84,7.89,129343.5,5.0405,5.0791,5.0405,5.0726,129343.5
2008-12-30 13:00:00,7.89,7.9,7.87,7.87,41506.5,5.0726,5.0791,5.0598,5.0598,41506.5
2008-12-30 13:10:00,7.87,7.88,7.85,7.85,125223.0,5.0598,5.0662,5.0469,5.0469,125223.0
2008-12-30 13:20:00,7.85,7.88,7.85,7.86,111655.5,5.0469,5.0662,5.0469,5.0533,111655.5
2008-12-30 13:30:00,7.86,7.87,7.85,7.85,62913.0,5.0533,5.0598,5.0469,5.0469,62913.0
2008-12-30 13:40:00,7.85,7.85,7.84,7.85,93063.0,5.0469,5.0469,5.0405,5.0469,93063.0
2008-12-30 13:50:00,7.86,7.88,7.85,7.86,65325.0,5.0533,5.0662,5.0469,5.0533,65325.0
2008-12-30 14:00:00,7.86,7.88,7.84,7.88,97485.0,5.0533,5.0662,5.0405,5.0662,97485.0
2008-12-30 14:10:00,7.87,7.88,7.85,7.86,126529.5,5.0598,5.0662,5.0469,5.0533,126529.5
2008-12-30 14:20:00,7.85,7.87,7.85,7.87,175875.0,5.0469,5.0598,5.0469,5.0598,175875.0
2008-12-30 14:30:00,7.86,7.87,7.84,7.86,283108.5,5.0533,5.0598,5.0405,5.0533,283108.5
2008-12-30 14:40:00,7.85,7.87,7.85,7.86,129846.0,5.0469,5.0598,5.0469,5.0533,129846.0
2008-12-30 14:50:00,7.86,7.88,7.85,7.87,81405.0,5.0533,5.0662,5.0469,5.0598,81405.0
2008-12-30 15:00:00,7.88,7.88,7.86,7.86,68340.0,5.0662,5.0662,5.0533,5.0533,68340.0
2008-12-30 15:10:00,7.87,7.87,7.85,7.87,105927.0,5.0598,5.0598,5.0469,5.0598,105927.0
2008-12-30 15:20:00,7.87,7.87,7.83,7.84,168739.5,5.0598,5.0598,5.0341,5.0405,168739.5
2008-12-30 15:30:00,7.84,7.85,7.83,7.84,140599.5,5.0405,5.0469,5.0341,5.0405,140599.5
2008-12-30 15:40:00,7.83,7.9,7.83,7.88,449637.0,5.0341,5.0791,5.0341,5.0662,449637.0
2008-12-30 15:50:00,7.88,7.93,7.88,7.91,326926.5,5.0662,5.0983,5.0662,5.0855,326926.5
2008-12-31 09:30:00,7.74,7.81,7.72,7.79,144720.0,4.9762,5.0212,4.9633,5.0083,144720.0
2008-12-31 09:40:00,7.78,7.89,7.78,7.88,103113.0,5.0019,5.0726,5.0019,5.0662,103113.0
2008-12-31 09:50:00,7.89,7.89,7.77,7.77,111454.5,5.0726,5.0726,4.9955,4.9955,111454.5
2008-12-31 10:00:00,7.78,8.03,7.78,7.92,384111.0,5.0019,5.1626,5.0019,5.0919,384111.0
2008-12-31 10:10:00,7.92,7.94,7.87,7.9,177784.5,5.0919,5.1048,5.0598,5.0791,177784.5
2008-12-31 10:20:00,7.9,7.93,7.89,7.91,72963.0,5.0791,5.0983,5.0726,5.0855,72963.0
2008-12-31 10:30:00,7.91,7.92,7.87,7.89,91254.0,5.0855,5.0919,5.0598,5.0726,91254.0
2008-12-31 10:40:00,7.89,7.91,7.89,7.91,31356.0,5.0726,5.0855,5.0726,5.0855,31356.0
2008-12-31 10:50:00,7.9,7.91,7.9,7.9,68139.0,5.0791,5.0855,5.0791,5.0791,68139.0
2008-12-31 11:00:00,7.91,7.91,7.9,7.9,106932.0,5.0855,5.0855,5.0791,5.0791,106932.0
2008-12-31 11:10:00,7.9,7.93,7.9,7.92,79596.0,5.0791,5.0983,5.0791,5.0919,79596.0
2008-12-31 11:20:00,7.92,7.94,7.92,7.94,30954.0,5.0919,5.1048,5.0919,5.1048,30954.0
2008-12-31 11:30:00,7.94,7.96,7.94,7.95,152760.0,5.1048,5.1176,5.1048,5.1112,152760.0
2008-12-31 11:40:00,7.95,7.96,7.93,7.94,126429.0,5.1112,5.1176,5.0983,5.1048,126429.0
2008-12-31 11:50:00,7.95,7.96,7.94,7.95,53667.0,5.1112,5.1176,5.1048,5.1112,53667.0
2008-12-31 12:00:00,7.95,7.96,7.95,7.95,31557.0,5.1112,5.1176,5.1112,5.1112,31557.0
2008-12-31 12:10:00,7.95,7.96,7.94,7.94,80500.5,5.1112,5.1176,5.1048,5.1048,80500.5
2008-12-31 12:20:00,7.94,7.95,7.94,7.94,27637.5,5.1048,5.1112,5.1048,5.1048,27637.5
2008-12-31 12:30:00,7.94,7.96,7.94,7.95,40200.0,5.1048,5.1176,5.1048,5.1112,40200.0
2008-12-31 12:40:00,7.95,7.96,7.95,7.95,51456.0,5.1112,5.1176,5.1112,5.1112,51456.0
2008-12-31 12:50:00,7.96,7.96,7.95,7.96,87435.0,5.1176,5.1176,5.1112,5.1176,87435.0
2008-12-31 13:00:00,7.95,7.96,7.93,7.93,82611.0,5.1112,5.1176,5.0983,5.0983,82611.0
2008-12-31 13:10:00,7.93,7.93,7.91,7.93,93867.0,5.0983,5.0983,5.0855,5.0983,93867.0
2008-12-31 13:20:00,7.92,7.93,7.9,7.9,66933.0,5.0919,5.0983,5.0791,5.0791,66933.0
2008-12-31 13:30:00,7.9,7.92,7.89,7.92,71857.5,5.0791,5.0919,5.0726,5.0919,71857.5
2008-12-31 13:40:00,7.92,7.93,7.91,7.91,54169.5,5.0919,5.0983,5.0855,5.0855,54169.5
2008-12-31 13:50:00,7.91,7.92,7.89,7.91,79596.0,5.0855,5.0919,5.0726,5.0855,79596.0
2008-12-31 14:00:00,7.91,7.93,7.9,7.93,92058.0,5.0855,5.0983,5.0791,5.0983,92058.0
2008-12-31 14:10:00,7.93,7.93,7.89,7.89,57084.0,5.0983,5.0983,5.0726,5.0726,57084.0
2008-12-31 14:20:00,7.89,7.91,7.89,7.91,40200.0,5.0726,5.0855,5.0726,5.0855,40200.0
2008-12-31 14:30:00,7.9,7.92,7.88,7.9,124117.5,5.0791,5.0919,5.0662,5.0791,124117.5
2008-12-31 14:40:00,7.89,7.91,7.88,7.89,94068.0,5.0726,5.0855,5.0662,5.0726,94068.0
2008-12-31 14:50:00,7.89,7.94,7.89,7.93,146830.5,5.0726,5.1048,5.0726,5.0983,146830.5
2008-12-31 15:00:00,7.93,7.95,7.92,7.92,115072.5,5.0983,5.1112,5.0919,5.0919,115072.5
2008-12-31 15:10:00,7.93,7.93,7.88,7.9,117384.0,5.0983,5.0983,5.0662,5.0791,117384.0
2008-12-31 15:20:00,7.9,7.91,7.88,7.91,220296.0,5.0791,5.0855,5.0662,5.0855,220296.0
2008-12-31 15:30:00,7.91,7.95,7.9,7.92,221301.0,5.0855,5.1112,5.0791,5.0919,221301.0
2008-12-31 15:40:00,7.92,7.93,7.84,7.87,287731.5,5.0919,5.0983,5.0405,5.0598,287731.5
2008-12-31 15:50:00,7.86,7.93,7.86,7.87,302907.0,5.0533,5.0983,5.0533,5.0598,302907.0
2009-01-02 09:30:00,7.73,7.9,7.73,7.89,105625.5,4.9698,5.0791,4.9698,5.0726,105625.5
2009-01-02 09:40:00,7.9,7.95,7.89,7.95,81204.0,5.0791,5.1112,5.0726,5.1112,81204.0
2009-01-02 09:50:00,7.94,7.97,7.92,7.96,251652.0,5.1048,5.1241,5.0919,5.1176,251652.0
2009-01-02 10:00:00,7.96,7.98,7.95,7.96,238587.0,5.1176,5.1305,5.1112,5.1176,238587.0
2009-01-02 10:10:00,7.97,7.97,7.94,7.95,478480.5,5.1241,5.1241,5.1048,5.1112,478480.5
2009-01-02 10:20:00,7.95,7.96,7.95,7.96,136881.0,5.1112,5.1176,5.1112,5.1176,136881.0
2009-01-02 10:30:00,7.96,7.96,7.95,7.96,378483.0,5.1176,5.1176,5.1112,5.1176,378483.0
2009-01-02 10:40:00,7.96,7.96,7.95,7.96,175975.5,5.1176,5.1176,5.1112,5.1176,175975.5
2009-01-02 10:50:00,7.96,7.97,7.95,7.96,136177.5,5.1176,5.1241,5.1112,5.1176,136177.5
2009-01-02 11:00:00,7.95,7.97,7.95,7.95,117886.5,5.1112,5.1241,5.1112,5.1112,117886.5
2009-01-02 11:10:00,7.96,7.96,7.95,7.95,35476.5,5.1176,5.1176,5.1112,5.1112,35476.5
2009-01-02 11:20:00,7.95,7.96,7.95,7.95,52059.0,5.1112,5.1176,5.1112,5.1112,52059.0
2009-01-02 11:30:00,7.96,7.99,7.95,7.97,119595.0,5.1176,5.1369,5.1112,5.1241,119595.0
2009-01-02 11:40:00,7.97,7.98,7.95,7.96,89646.0,5.1241,5.1305,5.1112,5.1176,89646.0
2009-01-02 11:50:00,7.95,7.97,7.95,7.96,72762.0,5.1112,5.1241,5.1112,5.1176,72762.0
2009-01-02 12:00:00,7.97,7.97,7.94,7.95,86832.0,5.1241,5.1241,5.1048,5.1112,86832.0
2009-01-02 12:10:00,7.94,7.97,7.93,7.97,333861.0,5.1048,5.1241,5.0983,5.1241,333861.0
2009-01-02 12:20:00,7.97,8.0,7.97,7.99,209743.5,5.1241,5.1433,5.1241,5.1369,209743.5
2009-01-02 12:30:00,7.99,8.01,7.99,8.01,132660.0,5.1369,5.1498,5.1369,5.1498,132660.0
2009-01-02 12:40:00,8.01,8.05,8.0,8.05,227431.5,5.1498,5.1755,5.1433,5.1755,227431.5
2009-01-02 12:50:00,8.05,8.05,8.0,8.04,201402.0,5.1755,5.1755,5.1433,5.1691,201402.0
2009-01-02 13:00:00,8.04,8.04,8.0,8.01,113766.0,5.1691,5.1691,5.1433,5.1498,113766.0
2009-01-02 13:10:00,8.01,8.03,8.01,8.03,65827.5,5.1498,5.1626,5.1498,5.1626,65827.5
2009-01-02 13:20:00,8.02,8.05,8.02,8.04,218989.5,5.1562,5.1755,5.1562,5.1691,218989.5
2009-01-02 13:30:00,8.04,8.05,8.03,8.04,127735.5,5.1691,5.1755,5.1626,5.1691,127735.5
2009-01-02 13:40:00,8.04,8.05,8.03,8.05,169845.0,5.1691,5.1755,5.1626,5.1755,169845.0
2009-01-02 13:50:00,8.05,8.06,8.04,8.06,186226.5,5.1755,5.1819,5.1691,5.1819,186226.5
2009-01-02 14:00:00,8.06,8.06,8.02,8.02,269239.5,5.1819,5.1819,5.1562,5.1562,269239.5
2009-01-02 14:10:00,8.02,8.04,8.02,8.04,204819.0,5.1562,5.1691,5.1562,5.1691,204819.0
2009-01-02 14:20:00,8.04,8.11,8.04,8.08,406924.5,5.1691,5.2141,5.1691,5.1948,406924.5
2009-01-02 14:30:00,8.08,8.13,8.08,8.1,303912.0,5.1948,5.2269,5.1948,5.2076,303912.0
2009-01-02 14:40:00,8.1,8.13,8.09,8.13,209743.5,5.2076,5.2269,5.2012,5.2269,209743.5
2009-01-02 14:50:00,8.12,8.14,8.11,8.14,313158.0,5.2205,5.2334,5.2141,5.2334,313158.0
2009-01-02 15:00:00,8.14,8.18,8.13,8.15,373759.5,5.2334,5.2591,5.2269,5.2398,373759.5
2009-01-02 15:10:00,8.15,8.16,8.11,8.15,356976.0,5.2398,5.2462,5.2141,5.2398,356976.0
2009-01-02 15:20:00,8.15,8.17,8.14,8.15,329037.0,5.2398,5.2526,5.2334,5.2398,329037.0
2009-01-02 15:30:00,8.16,8.18,8.15,8.16,427728.0,5.2462,5.2591,5.2398,5.2462,427728.0
2009-01-02 15:40:00,8.16,8.2,8.16,8.17,630034.5,5.2462,5.2719,5.2462,5.2526,630034.5
2009-01-02 15:50:00,8.17,8.25,8.17,8.18,1267003.5,5.2526,5.3041,5.2526,5.2591,1267003.5
2009-01-05 09:30:00,8.25,8.25,7.98,8.07,770332.5,5.3041,5.3041,5.1305,5.1884,770332.5
2009-01-05 09:40:00,8.06,8.07,7.93,7.95,448732.5,5.1819,5.1884,5.0983,5.1112,448732.5
2009-01-05 09:50:00,7.95,7.98,7.91,7.95,232255.5,5.1112,5.1305,5.0855,5.1112,232255.5
2009-01-05 10:00:00,7.95,7.98,7.92,7.97,230647.5,5.1112,5.1305,5.0919,5.1241,230647.5
2009-01-05 10:10:00,7.96,8.02,7.95,7.96,304414.5,5.1176,5.1562,5.1112,5.1176,304414.5
2009-01-05 10:20:00,7.96,8.0,7.95,7.96,1542474.0,5.1176,5.1433,5.1112,5.1176,1542474.0
2009-01-05 10:30:00,7.96,7.98,7.93,7.98,567121.5,5.1176,5.1305,5.0983,5.1305,567121.5
2009-01-05 10:40:00,7.98,8.06,7.96,8.06,845305.5,5.1305,5.1819,5.1176,5.1819,845305.5
2009-01-05 10:50:00,8.05,8.06,7.98,7.99,314464.5,5.1755,5.1819,5.1305,5.1369,314464.5
2009-01-05 11:00:00,7.99,8.06,7.98,8.06,518178.0,5.1369,5.1819,5.1305,5.1819,518178.0
2009-01-05 11:10:00,8.05,8.06,7.99,8.0,477475.5,5.1755,5.1819,5.1369,5.1433,477475.5
2009-01-05 11:20:00,8.0,8.01,7.93,7.96,492349.5,5.1433,5.1498,5.0983,5.1176,492349.5
2009-01-05 11:30:00,7.96,7.98,7.95,7.98,110148.0,5.1176,5.1305,5.1112,5.1305,110148.0
2009-01-05 11:40:00,7.99,8.02,7.96,8.02,186427.5,5.1369,5.1562,5.1176,5.1562,186427.5
2009-01-05 11:50:00,8.01,8.02,7.98,8.01,381498.0,5.1498,5.1562,5.1305,5.1498,381498.0
2009-01-05 12:00:00,8.01,8.03,8.0,8.02,172759.5,5.1498,5.1626,5.1433,5.1562,172759.5
2009-01-05 12:10:00,8.02,8.06,8.01,8.05,163815.0,5.1562,5.1819,5.1498,5.1755,163815.0
2009-01-05 12:20:00,8.05,8.06,8.02,8.02,175674.0,5.1755,5.1819,5.1562,5.1562,175674.0
2009-01-05 12:30:00,8.03,8.03,7.97,7.98,105223.5,5.1626,5.1626,5.1241,5.1305,105223.5
2009-01-05 12:40:00,7.99,8.01,7.96,8.01,238185.0,5.1369,5.1498,5.1176,5.1498,238185.0
2009-01-05 12:50:00,8.01,8.02,7.96,7.97,171051.0,5.1498,5.1562,5.1176,5.1241,171051.0
2009-01-05 13:00:00,7.98,8.0,7.97,8.0,125424.0,5.1305,5.1433,5.1241,5.1433,125424.0
2009-01-05 13:10:00,7.99,8.01,7.98,8.0,173965.5,5.1369,5.1498,5.1305,5.1433,173965.5
2009-01-05 13:20:00,8.0,8.01,7.99,7.99,117886.5,5.1433,5.1498,5.1369,5.1369,117886.5
2009-01-05 13:30:00,7.99,8.0,7.96,7.97,92460.0,5.1369,5.1433,5.1176,5.1241,92460.0
2009-01-05 13:40:00,7.97,8.03,7.96,8.01,311248.5,5.1241,5.1626,5.1176,5.1498,311248.5
2009-01-05 13:50:00,8.02,8.05,8.01,8.03,214266.0,5.1562,5.1755,5.1498,5.1626,214266.0
2009-01-05 14:00:00,8.02,8.03,8.0,8.02,178287.0,5.1562,5.1626,5.1433,5.1562,178287.0
2009-01-05 14:10:00,8.01,8.03,8.0,8.01,119394.0,5.1498,5.1626,5.1433,5.1498,119394.0
2009-01-05 14:20:00,8.0,8.02,7.99,8.0,329640.0,5.1433,5.1562,5.1369,5.1433,329640.0
2009-01-05 14:30:00,8.0,8.02,7.98,8.01,112962.0,5.1433,5.1562,5.1305,5.1498,112962.0
2009-01-05 14:40:00,8.01,8.02,7.98,8.0,216879.0,5.1498,5.1562,5.1305,5.1433,216879.0
2009-01-05 14:50:00,8.0,8.0,7.98,7.99,100801.5,5.1433,5.1433,5.1305,5.1369,100801.5
2009-01-05 15:00:00,8.0,8.03,7.99,8.02,163312.5,5.1433,5.1626,5.1369,5.1562,163312.5
2009-01-05 15:10:00,8.02,8.02,8.0,8.0,225220.5,5.1562,5.1562,5.1433,5.1433,225220.5
2009-01-05 15:20:00,8.0,8.01,7.91,7.91,633150.0,5.1433,5.1498,5.0855,5.0855,633150.0
2009-01-05 15:30:00,7.91,8.0,7.89,7.99,398482.5,5.0855,5.1433,5.0726,5.1369,398482.5
2009-01-05 15:40:00,8.0,8.03,7.98,7.99,576769.5,5.1433,5.1626,5.1305,5.1369,576769.5
2009-01-05 15:50:00,7.99,8.03,7.98,8.02,863395.5,5.1369,5.1626,5.1305,5.1562,863395.5
2009-01-06 09:30:00,8.09,8.09,7.94,7.99,461496.0,5.2012,5.2012,5.1048,5.1369,461496.0
2009-01-06 09:40:00,7.99,8.04,7.97,8.03,481897.5,5.1369,5.1691,5.1241,5.1626,481897.5
2009-01-06 09:50:00,8.03,8.06,7.95,7.95,671742.0,5.1626,5.1819,5.1112,5.1112,671742.0
2009-01-06 10:00:00,7.96,8.03,7.93,7.95,432150.0,5.1176,5.1626,5.0983,5.1112,432150.0
2009-01-06 10:10:00,7.94,7.97,7.92,7.95,211854.0,5.1048,5.1241,5.0919,5.1112,211854.0
2009-01-06 10:20:00,7.96,7.97,7.91,7.93,391447.5,5.1176,5.1241,5.0855,5.0983,391447.5
2009-01-06 10:30:00,7.94,7.98,7.94,7.98,429838.5,5.1048,5.1305,5.1048,5.1305,429838.5
2009-01-06 10:40:00,7.97,7.99,7.94,7.95,239290.5,5.1241,5.1369,5.1048,5.1112,239290.5
2009-01-06 10:50:00,7.95,7.95,7.91,7.92,223411.5,5.1112,5.1112,5.0855,5.0919,223411.5
2009-01-06 11:00:00,7.93,7.94,7.91,7.92,359187.0,5.0983,5.1048,5.0855,5.0919,359187.0
2009-01-06 11:10:00,7.93,7.95,7.92,7.94,246024.0,5.0983,5.1112,5.0919,5.1048,246024.0
2009-01-06 11:20:00,7.93,7.98,7.93,7.95,115675.5,5.0983,5.1305,5.0983,5.1112,115675.5
2009-01-06 11:30:00,7.96,7.97,7.95,7.97,81706.5,5.1176,5.1241,5.1112,5.1241,81706.5
2009-01-06 11:40:00,7.97,8.0,7.96,7.97,278686.5,5.1241,5.1433,5.1176,5.1241,278686.5
2009-01-06 11:50:00,7.97,7.97,7.95,7.95,121605.0,5.1241,5.1241,5.1112,5.1112,121605.0
2009-01-06 12:00:00,7.95,7.98,7.95,7.98,160699.5,5.1112,5.1305,5.1112,5.1305,160699.5
2009-01-06 12:10:00,7.98,8.0,7.97,7.99,455968.5,5.1305,5.1433,5.1241,5.1369,455968.5
2009-01-06 12:20:00,8.0,8.0,7.99,8.0,192859.5,5.1433,5.1433,5.1369,5.1433,192859.5
2009-01-06 12:30:00,8.0,8.04,7.99,8.01,206427.0,5.1433,5.1691,5.1369,5.1498,206427.0
2009-01-06 12:40:00,8.01,8.04,8.0,8.04,97887.0,5.1498,5.1691,5.1433,5.1691,97887.0
2009-01-06 12:50:00,8.04,8.14,8.04,8.11,689932.5,5.1691,5.2334,5.1691,5.2141,689932.5
2009-01-06 13:00:00,8.11,8.16,8.11,8.15,365719.5,5.2141,5.2462,5.2141,5.2398,365719.5
2009-01-06 13:10:00,8.14,8.15,8.14,8.15,165925.5,5.2334,5.2398,5.2334,5.2398,165925.5
2009-01-06 13:20:00,8.14,8.24,8.14,8.19,704907.0,5.2334,5.2976,5.2334,5.2655,704907.0
2009-01-06 13:30:00,8.19,8.25,8.19,8.24,347227.5,5.2655,5.3041,5.2655,5.2976,347227.5
2009-01-06 13:40:00,8.24,8.26,8.23,8.25,347830.5,5.2976,5.3105,5.2912,5.3041,347830.5
2009-01-06 13:50:00,8.25,8.28,8.25,8.26,252958.5,5.3041,5.3234,5.3041,5.3105,252958.5
2009-01-06 14:00:00,8.26,8.28,8.24,8.24,478983.0,5.3105,5.3234,5.2976,5.2976,478983.0
2009-01-06 14:10:00,8.24,8.41,8.24,8.4,802191.0,5.2976,5.4069,5.2976,5.4005,802191.0
2009-01-06 14:20:00,8.4,8.43,8.33,8.34,579382.5,5.4005,5.4198,5.3555,5.3619,579382.5
2009-01-06 14:30:00,8.34,8.39,8.33,8.37,426522.0,5.3619,5.3941,5.3555,5.3812,426522.0
2009-01-06 14:40:00,8.37,8.42,8.35,8.35,400894.5,5.3812,5.4134,5.3684,5.3684,400894.5
2009-01-06 14:50:00,8.35,8.36,8.3,8.32,321399.0,5.3684,5.3748,5.3362,5.3491,321399.0
2009-01-06 15:00:00,8.32,8.33,8.3,8.32,340393.5,5.3491,5.3555,5.3362,5.3491,340393.5
2009-01-06 15:10:00,8.33,8.37,8.32,8.33,569935.5,5.3555,5.3812,5.3491,5.3555,569935.5
2009-01-06 15:20:00,8.33,8.34,8.26,8.3,666817.5,5.3555,5.3619,5.3105,5.3362,666817.5
2009-01-06 15:30:00,8.3,8.33,8.25,8.25,809326.5,5.3362,5.3555,5.3041,5.3041,809326.5
2009-01-06 15:40:00,8.26,8.35,8.25,8.34,1067410.5,5.3105,5.3684,5.3041,5.3619,1067410.5
2009-01-06 15:50:00,8.35,8.37,8.34,8.35,1365895.5,5.3684,5.3812,5.3619,5.3684,1365895.5
2009-01-07 09:30:00,7.88,7.93,7.76,7.82,1038768.0,5.0662,5.0983,4.989,5.0276,1038768.0
2009-01-07 09:40:00,7.82,7.91,7.81,7.89,806311.5,5.0276,5.0855,5.0212,5.0726,806311.5
2009-01-07 09:50:00,7.88,7.92,7.87,7.88,374061.0,5.0662,5.0919,5.0598,5.0662,374061.0
2009-01-07 10:00:00,7.88,7.88,7.82,7.86,340092.0,5.0662,5.0662,5.0276,5.0533,340092.0
2009-01-07 10:10:00,7.86,7.89,7.84,7.84,243210.0,5.0533,5.0726,5.0405,5.0405,243210.0
2009-01-07 10:20:00,7.84,7.85,7.77,7.78,543604.5,5.0405,5.0469,4.9955,5.0019,543604.5
2009-01-07 10:30:00,7.78,7.78,7.73,7.76,364111.5,5.0019,5.0019,4.9698,4.989,364111.5
2009-01-07 10:40:00,7.77,7.78,7.75,7.78,234064.5,4.9955,5.0019,4.9826,5.0019,234064.5
2009-01-07 10:50:00,7.78,7.78,7.74,7.77,189643.5,5.0019,5.0019,4.9762,4.9955,189643.5
2009-01-07 11:00:00,7.78,7.78,7.75,7.77,271852.5,5.0019,5.0019,4.9826,4.9955,271852.5
2009-01-07 11:10:00,7.77,7.78,7.74,7.74,190146.0,4.9955,5.0019,4.9762,4.9762,190146.0
2009-01-07 11:20:00,7.75,7.76,7.74,7.76,206929.5,4.9826,4.989,4.9762,4.989,206929.5
2009-01-07 11:30:00,7.76,7.8,7.76,7.78,168840.0,4.989,5.0148,4.989,5.0019,168840.0
2009-01-07 11:40:00,7.77,7.81,7.76,7.81,223612.5,4.9955,5.0212,4.989,5.0212,223612.5
2009-01-07 11:50:00,7.8,7.9,7.8,7.9,596166.0,5.0148,5.0791,5.0148,5.0791,596166.0
2009-01-07 12:00:00,7.89,7.9,7.83,7.83,1294339.5,5.0726,5.0791,5.0341,5.0341,1294339.5
2009-01-07 12:10:00,7.84,7.86,7.83,7.85,306123.0,5.0405,5.0533,5.0341,5.0469,306123.0
2009-01-07 12:20:00,7.85,7.86,7.77,7.8,527826.0,5.0469,5.0533,4.9955,5.0148,527826.0
2009-01-07 12:30:00,7.8,7.84,7.77,7.81,665310.0,5.0148,5.0405,4.9955,5.0212,665310.0
2009-01-07 12:40:00,7.81,7.83,7.8,7.8,263310.0,5.0212,5.0341,5.0148,5.0148,263310.0
2009-01-07 12:50:00,7.81,7.81,7.76,7.76,1244491.5,5.0212,5.0212,4.989,4.989,1244491.5
2009-01-07 13:00:00,7.77,7.77,7.75,7.76,143916.0,4.9955,4.9955,4.9826,4.989,143916.0
2009-01-07 13:10:00,7.76,7.78,7.75,7.78,366322.5,4.989,5.0019,4.9826,5.0019,366322.5
2009-01-07 13:20:00,7.77,7.78,7.73,7.74,268033.5,4.9955,5.0019,4.9698,4.9762,268033.5
2009-01-07 13:30:00,7.75,7.75,7.74,7.75,911334.0,4.9826,4.9826,4.9762,4.9826,911334.0
2009-01-07 13:40:00,7.74,7.75,7.7,7.7,222507.0,4.9762,4.9826,4.9505,4.9505,222507.0
2009-01-07 13:50:00,7.7,7.71,7.68,7.7,346725.0,4.9505,4.9569,4.9376,4.9505,346725.0
2009-01-07 14:00:00,7.69,7.7,7.66,7.66,358986.0,4.944,4.9505,4.9248,4.9248,358986.0
2009-01-07 14:10:00,7.66,7.68,7.6,7.68,1607899.5,4.9248,4.9376,4.8862,4.9376,1607899.5
2009-01-07 14:20:00,7.67,7.69,7.66,7.68,554559.0,4.9312,4.944,4.9248,4.9376,554559.0
2009-01-07 14:30:00,7.68,7.69,7.67,7.68,404814.0,4.9376,4.944,4.9312,4.9376,404814.0
2009-01-07 14:40:00,7.68,7.74,7.68,7.68,586819.5,4.9376,4.9762,4.9376,4.9376,586819.5
2009-01-07 14:50:00,7.69,7.72,7.68,7.71,311550.0,4.944,4.9633,4.9376,4.9569,311550.0
2009-01-07 15:00:00,7.7,7.71,7.66,7.69,272455.5,4.9505,4.9569,4.9248,4.944,272455.5
2009-01-07 15:10:00,7.68,7.7,7.68,7.69,1370217.0,4.9376,4.9505,4.9376,4.944,1370217.0
2009-01-07 15:20:00,7.69,7.7,7.65,7.66,1227607.5,4.944,4.9505,4.9183,4.9248,1227607.5
2009-01-07 15:30:00,7.67,7.7,7.66,7.66,433557.0,4.9312,4.9505,4.9248,4.9248,433557.0
2009-01-07 15:40:00,7.67,7.68,7.66,7.66,390643.5,4.9312,4.9376,4.9248,4.9248,390643.5
2009-01-07 15:50:00,7.66,7.68,7.64,7.66,1543780.5,4.9248,4.9376,4.9119,4.9248,1543780.5
2009-01-08 09:30:00,7.42,7.46,7.28,7.39,1546795.5,4.7705,4.7962,4.6804,4.7512,1546795.5
2009-01-08 09:40:00,7.39,7.45,7.35,7.37,722896.5,4.7512,4.7897,4.7254,4.7383,722896.5
2009-01-08 09:50:00,7.37,7.38,7.32,7.37,843798.0,4.7383,4.7447,4.7062,4.7383,843798.0
2009-01-08 10:00:00,7.37,7.37,7.34,7.36,824803.5,4.7383,4.7383,4.719,4.7319,824803.5
2009-01-08 10:10:00,7.35,7.43,7.35,7.35,416572.5,4.7254,4.7769,4.7254,4.7254,416572.5
2009-01-08 10:20:00,7.35,7.39,7.35,7.36,216175.5,4.7254,4.7512,4.7254,4.7319,216175.5
2009-01-08 10:30:00,7.36,7.46,7.35,7.45,763699.5,4.7319,4.7962,4.7254,4.7897,763699.5
2009-01-08 10:40:00,7.46,7.48,7.41,7.43,1262682.0,4.7962,4.809,4.764,4.7769,1262682.0
2009-01-08 10:50:00,7.43,7.47,7.42,7.43,454461.0,4.7769,4.8026,4.7705,4.7769,454461.0
2009-01-08 11:00:00,7.43,7.47,7.43,7.46,490942.5,4.7769,4.8026,4.7769,4.7962,490942.5
2009-01-08 11:10:00,7.46,7.47,7.44,7.45,288334.5,4.7962,4.8026,4.7833,4.7897,288334.5
2009-01-08 11:20:00,7.46,7.47,7.41,7.43,504108.0,4.7962,4.8026,4.764,4.7769,504108.0
2009-01-08 11:30:00,7.42,7.45,7.42,7.45,108942.0,4.7705,4.7897,4.7705,4.7897,108942.0
2009-01-08 11:40:00,7.45,7.46,7.43,7.43,200397.0,4.7897,4.7962,4.7769,4.7769,200397.0
2009-01-08 11:50:00,7.44,7.45,7.41,7.43,269038.5,4.7833,4.7897,4.764,4.7769,269038.5
2009-01-08 12:00:00,7.44,7.44,7.4,7.42,251652.0,4.7833,4.7833,4.7576,4.7705,251652.0
2009-01-08 12:10:00,7.42,7.48,7.42,7.44,216075.0,4.7705,4.809,4.7705,4.7833,216075.0
2009-01-08 12:20:00,7.45,7.47,7.43,7.44,203914.5,4.7897,4.8026,4.7769,4.7833,203914.5
2009-01-08 12:30:00,7.45,7.45,7.41,7.44,210849.0,4.7897,4.7897,4.764,4.7833,210849.0
2009-01-08 12:40:00,7.43,7.44,7.37,7.4,372352.5,4.7769,4.7833,4.7383,4.7576,372352.5
2009-01-08 12:50:00,7.4,7.43,7.38,7.38,157081.5,4.7576,4.7769,4.7447,4.7447,157081.5
2009-01-08 13:00:00,7.38,7.41,7.37,7.38,150147.0,4.7447,4.764,4.7383,4.7447,150147.0
2009-01-08 13:10:00,7.38,7.4,7.37,7.38,111957.0,4.7447,4.7576,4.7383,4.7447,111957.0
2009-01-08 13:20:00,7.37,7.39,7.37,7.37,93264.0,4.7383,4.7512,4.7383,4.7383,93264.0
2009-01-08 13:30:00,7.37,7.39,7.37,7.38,106329.0,4.7383,4.7512,4.7383,4.7447,106329.0
2009-01-08 13:40:00,7.39,7.39,7.38,7.39,134067.0,4.7512,4.7512,4.7447,4.7512,134067.0
2009-01-08 13:50:00,7.39,7.39,7.37,7.37,130951.5,4.7512,4.7512,4.7383,4.7383,130951.5
2009-01-08 14:00:00,7.37,7.42,7.37,7.42,290344.5,4.7383,4.7705,4.7383,4.7705,290344.5
2009-01-08 14:10:00,7.42,7.44,7.39,7.43,248536.5,4.7705,4.7833,4.7512,4.7769,248536.5
2009-01-08 14:20:00,7.43,7.43,7.39,7.39,120700.5,4.7769,4.7769,4.7512,4.7512,120700.5
2009-01-08 14:30:00,7.39,7.41,7.38,7.4,90952.5,4.7512,4.764,4.7447,4.7576,90952.5
2009-01-08 14:40:00,7.41,7.45,7.4,7.42,561192.0,4.764,4.7897,4.7576,4.7705,561192.0
2009-01-08 14:50:00,7.42,7.48,7.42,7.47,535263.0,4.7705,4.809,4.7705,4.8026,535263.0
2009-01-08 15:00:00,7.47,7.47,7.45,7.45,294063.0,4.8026,4.8026,4.7897,4.7897,294063.0
2009-01-08 15:10:00,7.46,7.48,7.45,7.46,554358.0,4.7962,4.809,4.7897,4.7962,554358.0
2009-01-08 15:20:00,7.46,7.47,7.45,7.45,348031.5,4.7962,4.8026,4.7897,4.7897,348031.5
2009-01-08 15:30:00,7.45,7.47,7.44,7.46,362805.0,4.7897,4.8026,4.7833,4.7962,362805.0
2009-01-08 15:40:00,7.45,7.49,7.45,7.48,444712.5,4.7897,4.8155,4.7897,4.809,444712.5
2009-01-08 15:50:00,7.49,7.54,7.47,7.53,1084998.0,4.8155,4.8476,4.8026,4.8412,1084998.0
2009-01-09 09:30:00,7.4,7.44,7.32,7.4,955453.5,4.7576,4.7833,4.7062,4.7576,955453.5
2009-01-09 09:40:00,7.4,7.4,7.28,7.29,472752.0,4.7576,4.7576,4.6804,4.6869,472752.0
2009-01-09 09:50:00,7.29,7.3,7.25,7.27,1270219.5,4.6869,4.6933,4.6612,4.674,1270219.5
2009-01-09 10:00:00,7.27,7.33,7.23,7.3,399889.5,4.674,4.7126,4.6483,4.6933,399889.5
2009-01-09 10:10:00,7.3,7.3,7.2,7.22,571744.5,4.6933,4.6933,4.629,4.6419,571744.5
2009-01-09 10:20:00,7.23,7.26,7.21,7.22,337479.0,4.6483,4.6676,4.6354,4.6419,337479.0
2009-01-09 10:30:00,7.22,7.3,7.2,7.3,770835.0,4.6419,4.6933,4.629,4.6933,770835.0
2009-01-09 10:40:00,7.3,7.34,7.29,7.34,416472.0,4.6933,4.719,4.6869,4.719,416472.0
2009-01-09 10:50:00,7.34,7.38,7.31,7.36,348132.0,4.719,4.7447,4.6997,4.7319,348132.0
2009-01-09 11:00:00,7.35,7.41,7.35,7.4,473053.5,4.7254,4.764,4.7254,4.7576,473053.5
2009-01-09 11:10:00,7.41,7.42,7.33,7.37,292254.0,4.764,4.7705,4.7126,4.7383,292254.0
2009-01-09 11:20:00,7.37,7.42,7.37,7.4,297078.0,4.7383,4.7705,4.7383,4.7576,297078.0
2009-01-09 11:30:00,7.4,7.42,7.38,7.42,169342.5,4.7576,4.7705,4.7447,4.7705,169342.5
2009-01-09 11:40:00,7.42,7.42,7.39,7.41,222808.5,4.7705,4.7705,4.7512,4.764,222808.5
2009-01-09 11:50:00,7.41,7.42,7.39,7.41,283711.5,4.764,4.7705,4.7512,4.764,283711.5
2009-01-09 12:00:00,7.41,7.46,7.41,7.46,204718.5,4.764,4.7962,4.764,4.7962,204718.5
2009-01-09 12:10:00,7.46,7.46,7.43,7.43,188136.0,4.7962,4.7962,4.7769,4.7769,188136.0
2009-01-09 12:20:00,7.43,7.44,7.41,7.41,221200.5,4.7769,4.7833,4.764,4.764,221200.5
2009-01-09 12:30:00,7.4,7.43,7.38,7.41,167835.0,4.7576,4.7769,4.7447,4.764,167835.0
2009-01-09 12:40:00,7.41,7.42,7.4,7.41,102007.5,4.764,4.7705,4.7576,4.764,102007.5
2009-01-09 12:50:00,7.41,7.42,7.41,7.41,53064.0,4.764,4.7705,4.764,4.764,53064.0
2009-01-09 13:00:00,7.42,7.42,7.39,7.4,258385.5,4.7705,4.7705,4.7512,4.7576,258385.5
2009-01-09 13:10:00,7.39,7.42,7.39,7.41,155473.5,4.7512,4.7705,4.7512,4.764,155473.5
2009-01-09 13:20:00,7.41,7.43,7.4,7.42,130650.0,4.764,4.7769,4.7576,4.7705,130650.0
2009-01-09 13:30:00,7.43,7.44,7.42,7.43,207834.0,4.7769,4.7833,4.7705,4.7769,207834.0
2009-01-09 13:40:00,7.43,7.44,7.43,7.43,216778.5,4.7769,4.7833,4.7769,4.7769,216778.5
2009-01-09 13:50:00,7.43,7.45,7.43,7.45,180699.0,4.7769,4.7897,4.7769,4.7897,180699.0
2009-01-09 14:00:00,7.45,7.46,7.44,7.45,272053.5,4.7897,4.7962,4.7833,4.7897,272053.5
2009-01-09 14:10:00,7.45,7.46,7.45,7.45,305419.5,4.7897,4.7962,4.7897,4.7897,305419.5
2009-01-09 14:20:00,7.45,7.49,7.45,7.47,422502.0,4.7897,4.8155,4.7897,4.8026,422502.0
2009-01-09 14:30:00,7.47,7.54,7.46,7.52,686917.5,4.8026,4.8476,4.7962,4.8347,686917.5
2009-01-09 14:40:00,7.52,7.56,7.5,7.54,738072.0,4.8347,4.8605,4.8219,4.8476,738072.0
2009-01-09 14:50:00,7.54,7.56,7.53,7.56,564408.0,4.8476,4.8605,4.8412,4.8605,564408.0
2009-01-09 15:00:00,7.56,7.56,7.51,7.51,319087.5,4.8605,4.8605,4.8283,4.8283,319087.5
2009-01-09 15:10:00,7.52,7.55,7.49,7.49,503103.0,4.8347,4.854,4.8155,4.8155,503103.0
2009-01-09 15:20:00,7.49,7.51,7.49,7.51,213864.0,4.8155,4.8283,4.8155,4.8283,213864.0
2009-01-09 15:30:00,7.51,7.51,7.5,7.51,394161.0,4.8283,4.8283,4.8219,4.8283,394161.0
2009-01-09 15:40:00,7.5,7.51,7.45,7.48,1129620.0,4.8219,4.8283,4.7897,4.809,1129620.0
2009-01-09 15:50:00,7.48,7.48,7.41,7.45,2253310.5,4.809,4.809,4.764,4.7897,2253310.5
2009-01-12 09:30:00,7.29,7.69,7.27,7.63,1417753.5,4.6869,4.944,4.674,4.9055,1417753.5
2009-01-12 09:40:00,7.62,7.63,7.49,7.55,1255747.5,4.899,4.9055,4.8155,4.854,1255747.5
2009-01-12 09:50:00,7.54,7.57,7.5,7.56,965302.5,4.8476,4.8669,4.8219,4.8605,965302.5
2009-01-12 10:00:00,7.56,7.67,7.55,7.57,1626090.0,4.8605,4.9312,4.854,4.8669,1626090.0
2009-01-12 10:10:00,7.58,7.61,7.54,7.57,626517.0,4.8733,4.8926,4.8476,4.8669,626517.0
2009-01-12 10:20:00,7.57,7.57,7.47,7.55,707218.5,4.8669,4.8669,4.8026,4.854,707218.5
2009-01-12 10:30:00,7.55,7.56,7.51,7.54,416271.0,4.854,4.8605,4.8283,4.8476,416271.0
2009-01-12 10:40:00,7.55,7.58,7.55,7.56,314163.0,4.854,4.8733,4.854,4.8605,314163.0
2009-01-12 10:50:00,7.56,7.57,7.5,7.5,292656.0,4.8605,4.8669,4.8219,4.8219,292656.0
2009-01-12 11:00:00,7.5,7.52,7.49,7.5,237381.0,4.8219,4.8347,4.8155,4.8219,237381.0
2009-01-12 11:10:00,7.5,7.53,7.49,7.51,234667.5,4.8219,4.8412,4.8155,4.8283,234667.5
2009-01-12 11:20:00,7.51,7.55,7.5,7.54,389638.5,4.8283,4.854,4.8219,4.8476,389638.5
2009-01-12 11:30:00,7.54,7.56,7.5,7.52,384513.0,4.8476,4.8605,4.8219,4.8347,384513.0
2009-01-12 11:40:00,7.52,7.53,7.5,7.52,128137.5,4.8347,4.8412,4.8219,4.8347,128137.5
2009-01-12 11:50:00,7.53,7.53,7.5,7.51,352051.5,4.8412,4.8412,4.8219,4.8283,352051.5
2009-01-12 12:00:00,7.51,7.52,7.47,7.49,378583.5,4.8283,4.8347,4.8026,4.8155,378583.5
2009-01-12 12:10:00,7.49,7.53,7.47,7.52,280395.0,4.8155,4.8412,4.8026,4.8347,280395.0
2009-01-12 12:20:00,7.51,7.53,7.5,7.53,241903.5,4.8283,4.8412,4.8219,4.8412,241903.5
2009-01-12 12:30:00,7.52,7.53,7.52,7.53,45627.0,4.8347,4.8412,4.8347,4.8412,45627.0
2009-01-12 12:40:00,7.53,7.54,7.5,7.5,265119.0,4.8412,4.8476,4.8219,4.8219,265119.0
2009-01-12 12:50:00,7.51,7.52,7.48,7.5,316977.0,4.8283,4.8347,4.809,4.8219,316977.0
2009-01-12 13:00:00,7.49,7.51,7.43,7.51,741388.5,4.8155,4.8283,4.7769,4.8283,741388.5
2009-01-12 13:10:00,7.5,7.52,7.5,7.5,234064.5,4.8219,4.8347,4.8219,4.8219,234064.5
2009-01-12 13:20:00,7.5,7.52,7.5,7.51,270747.0,4.8219,4.8347,4.8219,4.8283,270747.0
2009-01-12 13:30:00,7.5,7.51,7.46,7.47,229743.0,4.8219,4.8283,4.7962,4.8026,229743.0
2009-01-12 13:40:00,7.47,7.48,7.44,7.45,323911.5,4.8026,4.809,4.7833,4.7897,323911.5
2009-01-12 13:50:00,7.45,7.47,7.41,7.41,298786.5,4.7897,4.8026,4.764,4.764,298786.5
2009-01-12 14:00:00,7.41,7.42,7.3,7.33,1398558.0,4.764,4.7705,4.6933,4.7126,1398558.0
2009-01-12 14:10:00,7.32,7.39,7.32,7.34,492148.5,4.7062,4.7512,4.7062,4.719,492148.5
2009-01-12 14:20:00,7.34,7.35,7.27,7.28,568227.0,4.719,4.7254,4.674,4.6804,568227.0
2009-01-12 14:30:00,7.29,7.31,7.27,7.29,625411.5,4.6869,4.6997,4.674,4.6869,625411.5
2009-01-12 14:40:00,7.29,7.33,7.24,7.33,668124.0,4.6869,4.7126,4.6547,4.7126,668124.0
2009-01-12 14:50:00,7.33,7.35,7.3,7.32,380593.5,4.7126,4.7254,4.6933,4.7062,380593.5
2009-01-12 15:00:00,7.32,7.34,7.27,7.28,547725.0,4.7062,4.719,4.674,4.6804,547725.0
2009-01-12 15:10:00,7.28,7.29,7.22,7.25,546720.0,4.6804,4.6869,4.6419,4.6612,546720.0
2009-01-12 15:20:00,7.26,7.4,7.25,7.31,1110123.0,4.6676,4.7576,4.6612,4.6997,1110123.0
2009-01-12 15:30:00,7.3,7.32,7.27,7.3,465817.5,4.6933,4.7062,4.674,4.6933,465817.5
2009-01-12 15:40:00,7.29,7.32,7.27,7.3,678877.5,4.6869,4.7062,4.674,4.6933,678877.5
2009-01-12 15:50:00,7.3,7.36,7.29,7.29,1329313.5,4.6933,4.7319,4.6869,4.6869,1329313.5
2009-01-13 09:30:00,7.55,7.55,7.43,7.48,1090927.5,4.854,4.854,4.7769,4.809,1090927.5
2009-01-13 09:40:00,7.48,7.7,7.47,7.68,893244.0,4.809,4.9505,4.8026,4.9376,893244.0
2009-01-13 09:50:00,7.69,7.73,7.66,7.69,941082.0,4.944,4.9698,4.9248,4.944,941082.0
2009-01-13 10:00:00,7.69,7.78,7.66,7.67,1441270.5,4.944,5.0019,4.9248,4.9312,1441270.5
2009-01-13 10:10:00,7.66,7.68,7.54,7.56,984096.0,4.9248,4.9376,4.8476,4.8605,984096.0
2009-01-13 10:20:00,7.56,7.56,7.51,7.52,322906.5,4.8605,4.8605,4.8283,4.8347,322906.5
2009-01-13 10:30:00,7.52,7.55,7.51,7.52,267330.0,4.8347,4.854,4.8283,4.8347,267330.0
2009-01-13 10:40:00,7.52,7.59,7.51,7.56,556066.5,4.8347,4.8798,4.8283,4.8605,556066.5
2009-01-13 10:50:00,7.56,7.58,7.54,7.58,188236.5,4.8605,4.8733,4.8476,4.8733,188236.5
2009-01-13 11:00:00,7.57,7.66,7.56,7.65,572649.0,4.8669,4.9248,4.8605,4.9183,572649.0
2009-01-13 11:10:00,7.66,7.66,7.61,7.63,563101.5,4.9248,4.9248,4.8926,4.9055,563101.5
2009-01-13 11:20:00,7.63,7.71,7.6,7.69,569634.0,4.9055,4.9569,4.8862,4.944,569634.0
2009-01-13 11:30:00,7.69,7.7,7.61,7.61,386221.5,4.944,4.9505,4.8926,4.8926,386221.5
2009-01-13 11:40:00,7.61,7.63,7.59,7.6,162709.5,4.8926,4.9055,4.8798,4.8862,162709.5
2009-01-13 11:50:00,7.6,7.63,7.59,7.63,80802.0,4.8862,4.9055,4.8798,4.9055,80802.0
2009-01-13 12:00:00,7.63,7.64,7.59,7.59,56782.5,4.9055,4.9119,4.8798,4.8798,56782.5
2009-01-13 12:10:00,7.6,7.63,7.58,7.58,120198.0,4.8862,4.9055,4.8733,4.8733,120198.0
2009-01-13 12:20:00,7.58,7.61,7.58,7.6,133966.5,4.8733,4.8926,4.8733,4.8862,133966.5
2009-01-13 12:30:00,7.6,7.61,7.59,7.6,33165.0,4.8862,4.8926,4.8798,4.8862,33165.0
2009-01-13 12:40:00,7.59,7.59,7.53,7.55,236778.0,4.8798,4.8798,4.8412,4.854,236778.0
2009-01-13 12:50:00,7.56,7.62,7.55,7.56,286224.0,4.8605,4.899,4.854,4.8605,286224.0
2009-01-13 13:00:00,7.56,7.57,7.54,7.54,60400.5,4.8605,4.8669,4.8476,4.8476,60400.5
2009-01-13 13:10:00,7.54,7.56,7.54,7.55,47235.0,4.8476,4.8605,4.8476,4.854,47235.0
2009-01-13 13:20:00,7.55,7.56,7.51,7.53,277179.0,4.854,4.8605,4.8283,4.8412,277179.0
2009-01-13 13:30:00,7.53,7.55,7.51,7.53,192256.5,4.8412,4.854,4.8283,4.8412,192256.5
2009-01-13 13:40:00,7.53,7.54,7.51,7.52,366825.0,4.8412,4.8476,4.8283,4.8347,366825.0
2009-01-13 13:50:00,7.52,7.53,7.5,7.52,189241.5,4.8347,4.8412,4.8219,4.8347,189241.5
2009-01-13 14:00:00,7.52,7.54,7.51,7.53,231150.0,4.8347,4.8476,4.8283,4.8412,231150.0
2009-01-13 14:10:00,7.53,7.57,7.52,7.54,243009.0,4.8412,4.8669,4.8347,4.8476,243009.0
2009-01-13 14:20:00,7.54,7.55,7.5,7.51,236878.5,4.8476,4.854,4.8219,4.8283,236878.5
2009-01-13 14:30:00,7.51,7.59,7.51,7.58,184920.0,4.8283,4.8798,4.8283,4.8733,184920.0
2009-01-13 14:40:00,7.57,7.65,7.55,7.62,376473.0,4.8669,4.9183,4.854,4.899,376473.0
2009-01-13 14:50:00,7.62,7.64,7.57,7.58,234366.0,4.899,4.9119,4.8669,4.8733,234366.0
2009-01-13 15:00:00,7.58,7.58,7.51,7.51,144519.0,4.8733,4.8733,4.8283,4.8283,144519.0
2009-01-13 15:10:00,7.51,7.58,7.51,7.57,148237.5,4.8283,4.8733,4.8283,4.8669,148237.5
2009-01-13 15:20:00,7.58,7.63,7.54,7.62,635361.0,4.8733,4.9055,4.8476,4.899,635361.0
2009-01-13 15:30:00,7.62,7.66,7.57,7.65,441295.5,4.899,4.9248,4.8669,4.9183,441295.5
2009-01-13 15:40:00,7.64,7.68,7.63,7.68,749026.5,4.9119,4.9376,4.9055,4.9376,749026.5
2009-01-13 15:50:00,7.68,7.69,7.63,7.63,1008618.0,4.9376,4.944,4.9055,4.9055,1008618.0
2009-01-14 09:30:00,7.47,7.49,7.35,7.36,560388.0,4.8026,4.8155,4.7254,4.7319,560388.0
2009-01-14 09:40:00,7.36,7.39,7.31,7.37,576267.0,4.7319,4.7512,4.6997,4.7383,576267.0
2009-01-14 09:50:00,7.37,7.42,7.34,7.37,427225.5,4.7383,4.7705,4.719,4.7383,427225.5
2009-01-14 10:00:00,7.36,7.41,7.35,7.36,268234.5,4.7319,4.764,4.7254,4.7319,268234.5
2009-01-14 10:10:00,7.37,7.38,7.33,7.33,558277.5,4.7383,4.7447,4.7126,4.7126,558277.5
2009-01-14 10:20:00,7.34,7.34,7.27,7.32,324414.0,4.719,4.719,4.674,4.7062,324414.0
2009-01-14 10:30:00,7.31,7.33,7.27,7.31,414964.5,4.6997,4.7126,4.674,4.6997,414964.5
2009-01-14 10:40:00,7.31,7.32,7.28,7.32,163413.0,4.6997,4.7062,4.6804,4.7062,163413.0
2009-01-14 10:50:00,7.32,7.35,7.3,7.33,287932.5,4.7062,4.7254,4.6933,4.7126,287932.5
2009-01-14 11:00:00,7.33,7.33,7.28,7.29,262707.0,4.7126,4.7126,4.6804,4.6869,262707.0
2009-01-14 11:10:00,7.29,7.32,7.28,7.32,244717.5,4.6869,4.7062,4.6804,4.7062,244717.5
2009-01-14 11:20:00,7.31,7.38,7.31,7.36,237481.5,4.6997,4.7447,4.6997,4.7319,237481.5
2009-01-14 11:30:00,7.36,7.38,7.36,7.37,66933.0,4.7319,4.7447,4.7319,4.7383,66933.0
2009-01-14 11:40:00,7.36,7.41,7.36,7.41,134368.5,4.7319,4.764,4.7319,4.764,134368.5
2009-01-14 11:50:00,7.41,7.45,7.4,7.42,245421.0,4.764,4.7897,4.7576,4.7705,245421.0
2009-01-14 12:00:00,7.42,7.42,7.37,7.4,163614.0,4.7705,4.7705,4.7383,4.7576,163614.0
2009-01-14 12:10:00,7.41,7.41,7.36,7.36,72561.0,4.764,4.764,4.7319,4.7319,72561.0
2009-01-14 12:20:00,7.36,7.36,7.31,7.32,271551.0,4.7319,4.7319,4.6997,4.7062,271551.0
2009-01-14 12:30:00,7.33,7.33,7.31,7.31,153061.5,4.7126,4.7126,4.6997,4.6997,153061.5
2009-01-14 12:40:00,7.32,7.32,7.28,7.29,175071.0,4.7062,4.7062,4.6804,4.6869,175071.0
2009-01-14 12:50:00,7.28,7.33,7.28,7.32,76279.5,4.6804,4.7126,4.6804,4.7062,76279.5
2009-01-14 13:00:00,7.31,7.32,7.3,7.31,251551.5,4.6997,4.7062,4.6933,4.6997,251551.5
2009-01-14 13:10:00,7.31,7.32,7.28,7.29,73666.5,4.6997,4.7062,4.6804,4.6869,73666.5
2009-01-14 13:20:00,7.29,7.3,7.28,7.29,93666.0,4.6869,4.6933,4.6804,4.6869,93666.0
2009-01-14 13:30:00,7.29,7.31,7.29,7.29,83415.0,4.6869,4.6997,4.6869,4.6869,83415.0
2009-01-14 13:40:00,7.29,7.31,7.26,7.29,164820.0,4.6869,4.6997,4.6676,4.6869,164820.0
2009-01-14 13:50:00,7.3,7.3,7.28,7.28,31456.5,4.6933,4.6933,4.6804,4.6804,31456.5
2009-01-14 14:00:00,7.29,7.29,7.25,7.28,211954.5,4.6869,4.6869,4.6612,4.6804,211954.5
2009-01-14 14:10:00,7.28,7.32,7.27,7.29,148137.0,4.6804,4.7062,4.674,4.6869,148137.0
2009-01-14 14:20:00,7.29,7.3,7.26,7.29,58692.0,4.6869,4.6933,4.6676,4.6869,58692.0
2009-01-14 14:30:00,7.29,7.36,7.29,7.35,116881.5,4.6869,4.7319,4.6869,4.7254,116881.5
2009-01-14 14:40:00,7.36,7.41,7.34,7.35,352654.5,4.7319,4.764,4.719,4.7254,352654.5
2009-01-14 14:50:00,7.36,7.41,7.35,7.36,193764.0,4.7319,4.764,4.7254,4.7319,193764.0
2009-01-14 15:00:00,7.36,7.36,7.31,7.31,115474.5,4.7319,4.7319,4.6997,4.6997,115474.5
2009-01-14 15:10:00,7.31,7.33,7.24,7.28,263712.0,4.6997,4.7126,4.6547,4.6804,263712.0
2009-01-14 15:20:00,7.29,7.31,7.28,7.29,174970.5,4.6869,4.6997,4.6804,4.6869,174970.5
2009-01-14 15:30:00,7.28,7.31,7.27,7.29,220597.5,4.6804,4.6997,4.674,4.6869,220597.5
2009-01-14 15:40:00,7.28,7.37,7.27,7.34,567724.5,4.6804,4.7383,4.674,4.719,567724.5
2009-01-14 15:50:00,7.35,7.37,7.31,7.33,568428.0,4.7254,4.7383,4.6997,4.7126,568428.0
2009-01-15 09:30:00,7.29,7.36,7.16,7.31,622296.0,4.6869,4.7319,4.6033,4.6997,622296.0
2009-01-15 09:40:00,7.3,7.38,7.27,7.28,1795935.0,4.6933,4.7447,4.674,4.6804,1795935.0
2009-01-15 09:50:00,7.28,7.33,7.26,7.31,615060.0,4.6804,4.7126,4.6676,4.6997,615060.0
2009-01-15 10:00:00,7.31,7.35,7.29,7.33,607321.5,4.6997,4.7254,4.6869,4.7126,607321.5
2009-01-15 10:10:00,7.33,7.35,7.29,7.32,758775.0,4.7126,4.7254,4.6869,4.7062,758775.0
2009-01-15 10:20:00,7.32,7.32,7.25,7.26,1237557.0,4.7062,4.7062,4.6612,4.6676,1237557.0
2009-01-15 10:30:00,7.25,7.25,7.2,7.21,663702.0,4.6612,4.6612,4.629,4.6354,663702.0
2009-01-15 10:40:00,7.21,7.27,7.21,7.27,620185.5,4.6354,4.674,4.6354,4.674,620185.5
2009-01-15 10:50:00,7.26,7.28,7.22,7.23,641793.0,4.6676,4.6804,4.6419,4.6483,641793.0
2009-01-15 11:00:00,7.23,7.24,7.2,7.2,898872.0,4.6483,4.6547,4.629,4.629,898872.0
2009-01-15 11:10:00,7.2,7.23,7.17,7.17,528127.5,4.629,4.6483,4.6097,4.6097,528127.5
2009-01-15 11:20:00,7.18,7.22,7.17,7.2,750132.0,4.6162,4.6419,4.6097,4.629,750132.0
2009-01-15 11:30:00,7.2,7.25,7.19,7.19,430944.0,4.629,4.6612,4.6226,4.6226,430944.0
2009-01-15 11:40:00,7.2,7.2,7.18,7.18,422502.0,4.629,4.629,4.6162,4.6162,422502.0
2009-01-15 11:50:00,7.18,7.22,7.18,7.2,479787.0,4.6162,4.6419,4.6162,4.629,479787.0
2009-01-15 12:00:00,7.2,7.23,7.18,7.18,400090.5,4.629,4.6483,4.6162,4.6162,400090.5
2009-01-15 12:10:00,7.18,7.2,7.17,7.17,369940.5,4.6162,4.629,4.6097,4.6097,369940.5
2009-01-15 12:20:00,7.17,7.18,7.13,7.15,696264.0,4.6097,4.6162,4.584,4.5969,696264.0
2009-01-15 12:30:00,7.15,7.16,7.09,7.09,574659.0,4.5969,4.6033,4.5583,4.5583,574659.0
2009-01-15 12:40:00,7.09,7.12,7.05,7.12,620085.0,4.5583,4.5776,4.5326,4.5776,620085.0
2009-01-15 12:50:00,7.12,7.13,7.08,7.12,525313.5,4.5776,4.584,4.5519,4.5776,525313.5
2009-01-15 13:00:00,7.12,7.17,7.12,7.14,571443.0,4.5776,4.6097,4.5776,4.5904,571443.0
2009-01-15 13:10:00,7.14,7.16,7.11,7.14,443707.5,4.5904,4.6033,4.5711,4.5904,443707.5
2009-01-15 13:20:00,7.13,7.15,7.11,7.14,414562.5,4.584,4.5969,4.5711,4.5904,414562.5
2009-01-15 13:30:00,7.14,7.19,7.14,7.19,281701.5,4.5904,4.6226,4.5904,4.6226,281701.5
2009-01-15 13:40:00,7.19,7.19,7.15,7.17,381699.0,4.6226,4.6226,4.5969,4.6097,381699.0
2009-01-15 13:50:00,7.16,7.28,7.16,7.27,741087.0,4.6033,4.6804,4.6033,4.674,741087.0
2009-01-15 14:00:00,7.27,7.31,7.23,7.26,823497.0,4.674,4.6997,4.6483,4.6676,823497.0
2009-01-15 14:10:00,7.26,7.29,7.23,7.28,500691.0,4.6676,4.6869,4.6483,4.6804,500691.0
2009-01-15 14:20:00,7.28,7.32,7.24,7.3,609030.0,4.6804,4.7062,4.6547,4.6933,609030.0
2009-01-15 14:30:00,7.3,7.39,7.29,7.39,1111429.5,4.6933,4.7512,4.6869,4.7512,1111429.5
2009-01-15 14:40:00,7.39,7.48,7.36,7.45,1404588.0,4.7512,4.809,4.7319,4.7897,1404588.0
2009-01-15 14:50:00,7.44,7.48,7.3,7.3,541996.5,4.7833,4.809,4.6933,4.6933,541996.5
2009-01-15 15:00:00,7.3,7.36,7.29,7.32,523404.0,4.6933,4.7319,4.6869,4.7062,523404.0
2009-01-15 15:10:00,7.32,7.41,7.32,7.41,628225.5,4.7062,4.764,4.7062,4.764,628225.5
2009-01-15 15:20:00,7.4,7.41,7.31,7.33,443104.5,4.7576,4.764,4.6997,4.7126,443104.5
2009-01-15 15:30:00,7.33,7.34,7.26,7.31,497475.0,4.7126,4.719,4.6676,4.6997,497475.0
2009-01-15 15:40:00,7.32,7.32,7.23,7.28,585211.5,4.7062,4.7062,4.6483,4.6804,585211.5
2009-01-15 15:50:00,7.28,7.35,7.28,7.33,954247.5,4.6804,4.7254,4.6804,4.7126,954247.5
2009-01-16 09:30:00,7.4,7.63,7.4,7.48,684706.5,4.7576,4.9055,4.7576,4.809,684706.5
2009-01-16 09:40:00,7.48,7.56,7.47,7.53,754353.0,4.809,4.8605,4.8026,4.8412,754353.0
2009-01-16 09:50:00,7.53,7.54,7.45,7.46,449436.0,4.8412,4.8476,4.7897,4.7962,449436.0
2009-01-16 10:00:00,7.46,7.53,7.45,7.49,856059.0,4.7962,4.8412,4.7897,4.8155,856059.0
2009-01-16 10:10:00,7.5,7.5,7.45,7.47,322102.5,4.8219,4.8219,4.7897,4.8026,322102.5
2009-01-16 10:20:00,7.47,7.49,7.46,7.47,237582.0,4.8026,4.8155,4.7962,4.8026,237582.0
2009-01-16 10:30:00,7.47,7.49,7.44,7.47,334363.5,4.8026,4.8155,4.7833,4.8026,334363.5
2009-01-16 10:40:00,7.48,7.48,7.43,7.44,340192.5,4.809,4.809,4.7769,4.7833,340192.5
2009-01-16 10:50:00,7.43,7.44,7.39,7.43,255169.5,4.7769,4.7833,4.7512,4.7769,255169.5
2009-01-16 11:00:00,7.43,7.46,7.41,7.41,283108.5,4.7769,4.7962,4.764,4.764,283108.5
2009-01-16 11:10:00,7.41,7.43,7.38,7.39,229140.0,4.764,4.7769,4.7447,4.7512,229140.0
2009-01-16 11:20:00,7.39,7.4,7.37,7.4,147433.5,4.7512,4.7576,4.7383,4.7576,147433.5
2009-01-16 11:30:00,7.39,7.39,7.32,7.33,321600.0,4.7512,4.7512,4.7062,4.7126,321600.0
2009-01-16 11:40:00,7.34,7.36,7.33,7.36,129946.5,4.719,4.7319,4.7126,4.7319,129946.5
2009-01-16 11:50:00,7.35,7.36,7.31,7.32,317077.5,4.7254,4.7319,4.6997,4.7062,317077.5
2009-01-16 12:00:00,7.32,7.34,7.31,7.31,200196.0,4.7062,4.719,4.6997,4.6997,200196.0
2009-01-16 12:10:00,7.31,7.31,7.25,7.27,247431.0,4.6997,4.6997,4.6612,4.674,247431.0
2009-01-16 12:20:00,7.26,7.28,7.26,7.27,210145.5,4.6676,4.6804,4.6676,4.674,210145.5
2009-01-16 12:30:00,7.26,7.3,7.25,7.29,183111.0,4.6676,4.6933,4.6612,4.6869,183111.0
2009-01-16 12:40:00,7.28,7.32,7.28,7.32,254466.0,4.6804,4.7062,4.6804,4.7062,254466.0
2009-01-16 12:50:00,7.32,7.32,7.3,7.31,361599.0,4.7062,4.7062,4.6933,4.6997,361599.0
2009-01-16 13:00:00,7.31,7.34,7.3,7.32,393558.0,4.6997,4.719,4.6933,4.7062,393558.0
2009-01-16 13:10:00,7.32,7.35,7.28,7.3,339087.0,4.7062,4.7254,4.6804,4.6933,339087.0
2009-01-16 13:20:00,7.29,7.37,7.28,7.37,362604.0,4.6869,4.7383,4.6804,4.7383,362604.0
2009-01-16 13:30:00,7.36,7.4,7.35,7.37,375066.0,4.7319,4.7576,4.7254,4.7383,375066.0
2009-01-16 13:40:00,7.36,7.38,7.33,7.33,348735.0,4.7319,4.7447,4.7126,4.7126,348735.0
2009-01-16 13:50:00,7.33,7.35,7.31,7.33,296274.0,4.7126,4.7254,4.6997,4.7126,296274.0
2009-01-16 14:00:00,7.32,7.37,7.32,7.35,536971.5,4.7062,4.7383,4.7062,4.7254,536971.5
2009-01-16 14:10:00,7.35,7.37,7.3,7.31,389638.5,4.7254,4.7383,4.6933,4.6997,389638.5
2009-01-16 14:20:00,7.31,7.34,7.29,7.34,310243.5,4.6997,4.719,4.6869,4.719,310243.5
2009-01-16 14:30:00,7.34,7.36,7.29,7.31,374061.0,4.719,4.7319,4.6869,4.6997,374061.0
2009-01-16 14:40:00,7.32,7.35,7.31,7.32,312153.0,4.7062,4.7254,4.6997,4.7062,312153.0
2009-01-16 14:50:00,7.33,7.37,7.32,7.35,337981.5,4.7126,4.7383,4.7062,4.7254,337981.5
2009-01-16 15:00:00,7.36,7.37,7.32,7.36,317479.5,4.7319,4.7383,4.7062,4.7319,317479.5
2009-01-16 15:10:00,7.36,7.4,7.36,7.4,376573.5,4.7319,4.7576,4.7319,4.7576,376573.5
2009-01-16 15:20:00,7.4,7.44,7.38,7.39,594457.5,4.7576,4.7833,4.7447,4.7512,594457.5
2009-01-16 15:30:00,7.38,7.44,7.37,7.42,475264.5,4.7447,4.7833,4.7383,4.7705,475264.5
2009-01-16 15:40:00,7.42,7.43,7.37,7.4,610537.5,4.7705,4.7769,4.7383,4.7576,610537.5
2009-01-16 15:50:00,7.41,7.46,7.4,7.44,684807.0,4.764,4.7962,4.7576,4.7833,684807.0
2009-01-20 09:30:00,7.05,7.16,7.0,7.02,1041984.0,4.5326,4.6033,4.5004,4.5133,1041984.0
2009-01-20 09:40:00,7.02,7.11,7.0,7.01,796864.5,4.5133,4.5711,4.5004,4.5069,796864.5
2009-01-20 09:50:00,7.01,7.04,6.99,7.02,420190.5,4.5069,4.5261,4.494,4.5133,420190.5
2009-01-20 10:00:00,7.02,7.05,6.98,7.03,512349.0,4.5133,4.5326,4.4876,4.5197,512349.0
2009-01-20 10:10:00,7.03,7.14,7.02,7.13,576367.5,4.5197,4.5904,4.5133,4.584,576367.5
2009-01-20 10:20:00,7.14,7.16,7.11,7.14,988618.5,4.5904,4.6033,4.5711,4.5904,988618.5
2009-01-20 10:30:00,7.14,7.14,7.11,7.13,344413.5,4.5904,4.5904,4.5711,4.584,344413.5
2009-01-20 10:40:00,7.12,7.13,7.1,7.12,318987.0,4.5776,4.584,4.5647,4.5776,318987.0
2009-01-20 10:50:00,7.12,7.13,7.09,7.09,357076.5,4.5776,4.584,4.5583,4.5583,357076.5
2009-01-20 11:00:00,7.09,7.1,7.04,7.05,438883.5,4.5583,4.5647,4.5261,4.5326,438883.5
2009-01-20 11:10:00,7.05,7.06,7.05,7.05,167634.0,4.5326,4.539,4.5326,4.5326,167634.0
2009-01-20 11:20:00,7.05,7.08,7.03,7.06,454762.5,4.5326,4.5519,4.5197,4.539,454762.5
2009-01-20 11:30:00,7.07,7.1,7.06,7.08,226125.0,4.5454,4.5647,4.539,4.5519,226125.0
2009-01-20 11:40:00,7.08,7.09,7.07,7.08,87234.0,4.5519,4.5583,4.5454,4.5519,87234.0
2009-01-20 11:50:00,7.08,7.08,7.06,7.06,155574.0,4.5519,4.5519,4.539,4.539,155574.0
2009-01-20 12:00:00,7.06,7.07,7.04,7.06,193965.0,4.539,4.5454,4.5261,4.539,193965.0
2009-01-20 12:10:00,7.06,7.09,7.05,7.08,115977.0,4.539,4.5583,4.5326,4.5519,115977.0
2009-01-20 12:20:00,7.09,7.09,7.02,7.03,217080.0,4.5583,4.5583,4.5133,4.5197,217080.0
2009-01-20 12:30:00,7.03,7.08,7.01,7.07,235471.5,4.5197,4.5519,4.5069,4.5454,235471.5
2009-01-20 12:40:00,7.07,7.08,7.04,7.06,310645.5,4.5454,4.5519,4.5261,4.539,310645.5
2009-01-20 12:50:00,7.06,7.07,7.03,7.03,82008.0,4.539,4.5454,4.5197,4.5197,82008.0
2009-01-20 13:00:00,7.03,7.08,7.03,7.03,176679.0,4.5197,4.5519,4.5197,4.5197,176679.0
2009-01-20 13:10:00,7.03,7.06,7.02,7.04,167232.0,4.5197,4.539,4.5133,4.5261,167232.0
2009-01-20 13:20:00,7.04,7.06,7.03,7.05,138589.5,4.5261,4.539,4.5197,4.5326,138589.5
2009-01-20 13:30:00,7.05,7.05,7.02,7.04,339087.0,4.5326,4.5326,4.5133,4.5261,339087.0
2009-01-20 13:40:00,7.04,7.07,7.02,7.03,399085.5,4.5261,4.5454,4.5133,4.5197,399085.5
2009-01-20 13:50:00,7.03,7.03,7.0,7.01,385920.0,4.5197,4.5197,4.5004,4.5069,385920.0
2009-01-20 14:00:00,7.01,7.06,7.0,7.05,424512.0,4.5069,4.539,4.5004,4.5326,424512.0
2009-01-20 14:10:00,7.05,7.07,7.04,7.04,639280.5,4.5326,4.5454,4.5261,4.5261,639280.5
2009-01-20 14:20:00,7.04,7.06,7.01,7.06,368332.5,4.5261,4.539,4.5069,4.539,368332.5
2009-01-20 14:30:00,7.05,7.07,7.02,7.06,297882.0,4.5326,4.5454,4.5133,4.539,297882.0
2009-01-20 14:40:00,7.06,7.07,7.05,7.06,604708.5,4.539,4.5454,4.5326,4.539,604708.5
2009-01-20 14:50:00,7.06,7.09,7.06,7.06,401095.5,4.539,4.5583,4.539,4.539,401095.5
2009-01-20 15:00:00,7.06,7.07,7.0,7.0,331750.5,4.539,4.5454,4.5004,4.5004,331750.5
2009-01-20 15:10:00,7.0,7.02,6.99,6.99,302907.0,4.5004,4.5133,4.494,4.494,302907.0
2009-01-20 15:20:00,7.0,7.02,6.98,7.01,433758.0,4.5004,4.5133,4.4876,4.5069,433758.0
2009-01-20 15:30:00,7.0,7.05,7.0,7.01,459385.5,4.5004,4.5326,4.5004,4.5069,459385.5
2009-01-20 15:40:00,7.01,7.02,7.0,7.02,456672.0,4.5069,4.5133,4.5004,4.5133,456672.0
2009-01-20 15:50:00,7.02,7.02,6.95,6.96,1655335.5,4.5133,4.5133,4.4683,4.4747,1655335.5
2009-01-21 09:30:00,7.04,7.17,7.02,7.09,1624683.0,4.5261,4.6097,4.5133,4.5583,1624683.0
2009-01-21 09:40:00,7.08,7.1,7.04,7.06,690234.0,4.5519,4.5647,4.5261,4.539,690234.0
2009-01-21 09:50:00,7.07,7.13,7.06,7.11,955051.5,4.5454,4.584,4.539,4.5711,955051.5
2009-01-21 10:00:00,7.11,7.12,7.05,7.07,427728.0,4.5711,4.5776,4.5326,4.5454,427728.0
2009-01-21 10:10:00,7.07,7.09,7.06,7.09,418180.5,4.5454,4.5583,4.539,4.5583,418180.5
2009-01-21 10:20:00,7.08,7.09,7.06,7.06,549534.0,4.5519,4.5583,4.539,4.539,549534.0
2009-01-21 10:30:00,7.06,7.07,6.99,7.01,1520062.5,4.539,4.5454,4.494,4.5069,1520062.5
2009-01-21 10:40:00,7.01,7.01,6.93,6.93,729931.5,4.5069,4.5069,4.4554,4.4554,729931.5
2009-01-21 10:50:00,6.93,6.96,6.88,6.92,739378.5,4.4554,4.4747,4.4233,4.449,739378.5
2009-01-21 11:00:00,6.91,7.0,6.91,6.99,466822.5,4.4426,4.5004,4.4426,4.494,466822.5
2009-01-21 11:10:00,6.99,6.99,6.91,6.93,371046.0,4.494,4.494,4.4426,4.4554,371046.0
2009-01-21 11:20:00,6.94,6.97,6.92,6.96,498480.0,4.4619,4.4811,4.449,4.4747,498480.0
2009-01-21 11:30:00,6.96,7.02,6.96,6.97,573453.0,4.4747,4.5133,4.4747,4.4811,573453.0
2009-01-21 11:40:00,6.97,6.99,6.95,6.98,322102.5,4.4811,4.494,4.4683,4.4876,322102.5
2009-01-21 11:50:00,6.98,6.98,6.95,6.97,366925.5,4.4876,4.4876,4.4683,4.4811,366925.5
2009-01-21 12:00:00,6.97,6.98,6.92,6.95,485616.0,4.4811,4.4876,4.449,4.4683,485616.0
2009-01-21 12:10:00,6.94,6.98,6.92,6.94,717369.0,4.4619,4.4876,4.449,4.4619,717369.0
2009-01-21 12:20:00,6.94,6.95,6.9,6.92,363508.5,4.4619,4.4683,4.4361,4.449,363508.5
2009-01-21 12:30:00,6.92,6.95,6.91,6.91,356172.0,4.449,4.4683,4.4426,4.4426,356172.0
2009-01-21 12:40:00,6.91,6.93,6.87,6.91,384915.0,4.4426,4.4554,4.4168,4.4426,384915.0
2009-01-21 12:50:00,6.91,6.92,6.87,6.92,399387.0,4.4426,4.449,4.4168,4.449,399387.0
2009-01-21 13:00:00,6.92,6.95,6.89,6.94,242607.0,4.449,4.4683,4.4297,4.4619,242607.0
2009-01-21 13:10:00,6.95,6.95,6.89,6.89,177885.0,4.4683,4.4683,4.4297,4.4297,177885.0
2009-01-21 13:20:00,6.89,6.91,6.86,6.87,393357.0,4.4297,4.4426,4.4104,4.4168,393357.0
2009-01-21 13:30:00,6.87,6.93,6.86,6.91,303711.0,4.4168,4.4554,4.4104,4.4426,303711.0
2009-01-21 13:40:00,6.91,6.95,6.91,6.94,279390.0,4.4426,4.4683,4.4426,4.4619,279390.0
2009-01-21 13:50:00,6.95,6.95,6.92,6.95,321801.0,4.4683,4.4683,4.449,4.4683,321801.0
2009-01-21 14:00:00,6.95,6.95,6.93,6.94,123615.0,4.4683,4.4683,4.4554,4.4619,123615.0
2009-01-21 14:10:00,6.94,6.95,6.93,6.94,225321.0,4.4619,4.4683,4.4554,4.4619,225321.0
2009-01-21 14:20:00,6.94,6.95,6.93,6.95,257380.5,4.4619,4.4683,4.4554,4.4683,257380.5
2009-01-21 14:30:00,6.95,6.97,6.95,6.96,347328.0,4.4683,4.4811,4.4683,4.4747,347328.0
2009-01-21 14:40:00,6.96,6.97,6.94,6.95,280395.0,4.4747,4.4811,4.4619,4.4683,280395.0
2009-01-21 14:50:00,6.95,6.98,6.94,6.98,409537.5,4.4683,4.4876,4.4619,4.4876,409537.5
2009-01-21 15:00:00,6.97,7.03,6.97,7.03,510238.5,4.4811,4.5197,4.4811,4.5197,510238.5
2009-01-21 15:10:00,7.03,7.03,7.0,7.01,321600.0,4.5197,4.5197,4.5004,4.5069,321600.0
2009-01-21 15:20:00,7.01,7.01,6.96,6.96,744403.5,4.5069,4.5069,4.4747,4.4747,744403.5
2009-01-21 15:30:00,6.96,7.0,6.95,7.0,1201578.0,4.4747,4.5004,4.4683,4.5004,1201578.0
2009-01-21 15:40:00,6.99,7.08,6.99,7.04,1362880.5,4.494,4.5519,4.494,4.5261,1362880.5
2009-01-21 15:50:00,7.04,7.1,7.03,7.09,978066.0,4.5261,4.5647,4.5197,4.5583,978066.0
2009-01-22 09:30:00,6.73,7.11,6.67,7.06,2471395.5,4.3268,4.5711,4.2883,4.539,2471395.5
2009-01-22 09:40:00,7.05,7.17,6.95,6.95,3503430.0,4.5326,4.6097,4.4683,4.4683,3503430.0
2009-01-22 09:50:00,6.96,7.0,6.87,7.0,1120876.5,4.4747,4.5004,4.4168,4.5004,1120876.5
2009-01-22 10:00:00,7.0,7.02,6.97,7.0,1358358.0,4.5004,4.5133,4.4811,4.5004,1358358.0
2009-01-22 10:10:00,7.0,7.07,7.0,7.06,1287706.5,4.5004,4.5454,4.5004,4.539,1287706.5
2009-01-22 10:20:00,7.06,7.1,7.02,7.06,1755534.0,4.539,4.5647,4.5133,4.539,1755534.0
2009-01-22 10:30:00,7.05,7.12,7.04,7.1,755157.0,4.5326,4.5776,4.5261,4.5647,755157.0
2009-01-22 10:40:00,7.1,7.11,7.09,7.1,1696641.0,4.5647,4.5711,4.5583,4.5647,1696641.0
2009-01-22 10:50:00,7.1,7.17,7.09,7.13,1903771.5,4.5647,4.6097,4.5583,4.584,1903771.5
2009-01-22 11:00:00,7.13,7.13,7.04,7.06,1578352.5,4.584,4.584,4.5261,4.539,1578352.5
2009-01-22 11:10:00,7.07,7.12,7.05,7.1,729931.5,4.5454,4.5776,4.5326,4.5647,729931.5
2009-01-22 11:20:00,7.1,7.28,7.09,7.2,1959649.5,4.5647,4.6804,4.5583,4.629,1959649.5
2009-01-22 11:30:00,7.2,7.28,7.18,7.19,3153489.0,4.629,4.6804,4.6162,4.6226,3153489.0
2009-01-22 11:40:00,7.19,7.27,7.19,7.26,1005603.0,4.6226,4.674,4.6226,4.6676,1005603.0
2009-01-22 11:50:00,7.27,7.39,7.25,7.33,1319565.0,4.674,4.7512,4.6612,4.7126,1319565.0
2009-01-22 12:00:00,7.32,7.32,7.24,7.24,469335.0,4.7062,4.7062,4.6547,4.6547,469335.0
2009-01-22 12:10:00,7.24,7.31,7.23,7.27,626316.0,4.6547,4.6997,4.6483,4.674,626316.0
2009-01-22 12:20:00,7.27,7.33,7.26,7.31,956860.5,4.674,4.7126,4.6676,4.6997,956860.5
2009-01-22 12:30:00,7.31,7.36,7.29,7.34,799075.5,4.6997,4.7319,4.6869,4.719,799075.5
2009-01-22 12:40:00,7.33,7.34,7.3,7.32,1390116.0,4.7126,4.719,4.6933,4.7062,1390116.0
2009-01-22 12:50:00,7.32,7.43,7.32,7.39,1941358.5,4.7062,4.7769,4.7062,4.7512,1941358.5
2009-01-22 13:00:00,7.38,7.41,7.35,7.36,416773.5,4.7447,4.764,4.7254,4.7319,416773.5
2009-01-22 13:10:00,7.37,7.38,7.3,7.37,527926.5,4.7383,4.7447,4.6933,4.7383,527926.5
2009-01-22 13:20:00,7.36,7.37,7.34,7.35,947313.0,4.7319,4.7383,4.719,4.7254,947313.0
2009-01-22 13:30:00,7.35,7.4,7.33,7.39,1491118.5,4.7254,4.7576,4.7126,4.7512,1491118.5
2009-01-22 13:40:00,7.39,7.46,7.39,7.44,2260948.5,4.7512,4.7962,4.7512,4.7833,2260948.5
2009-01-22 13:50:00,7.44,7.53,7.43,7.52,1820457.0,4.7833,4.8412,4.7769,4.8347,1820457.0
2009-01-22 14:00:00,7.52,7.6,7.51,7.53,1660762.5,4.8347,4.8862,4.8283,4.8412,1660762.5
2009-01-22 14:10:00,7.53,7.57,7.53,7.56,1017160.5,4.8412,4.8669,4.8412,4.8605,1017160.5
2009-01-22 14:20:00,7.56,7.56,7.47,7.49,1259767.5,4.8605,4.8605,4.8026,4.8155,1259767.5
2009-01-22 14:30:00,7.49,7.61,7.46,7.6,938770.5,4.8155,4.8926,4.7962,4.8862,938770.5
2009-01-22 14:40:00,7.6,7.68,7.53,7.53,1705887.0,4.8862,4.9376,4.8412,4.8412,1705887.0
2009-01-22 14:50:00,7.52,7.61,7.49,7.52,1930203.0,4.8347,4.8926,4.8155,4.8347,1930203.0
2009-01-22 15:00:00,7.52,7.53,7.36,7.52,840582.0,4.8347,4.8412,4.7319,4.8347,840582.0
2009-01-22 15:10:00,7.52,7.53,7.42,7.43,1020376.5,4.8347,4.8412,4.7705,4.7769,1020376.5
2009-01-22 15:20:00,7.43,7.55,7.42,7.54,916861.5,4.7769,4.854,4.7705,4.8476,916861.5
2009-01-22 15:30:00,7.54,7.57,7.45,7.48,815758.5,4.8476,4.8669,4.7897,4.809,815758.5
2009-01-22 15:40:00,7.48,7.62,7.47,7.58,839074.5,4.809,4.899,4.8026,4.8733,839074.5
2009-01-22 15:50:00,7.58,7.58,7.41,7.41,1749705.0,4.8733,4.8733,4.764,4.764,1749705.0
2009-01-23 09:30:00,7.18,7.42,7.12,7.4,1927992.0,4.6162,4.7705,4.5776,4.7576,1927992.0
2009-01-23 09:40:00,7.4,7.58,7.39,7.52,1566895.5,4.7576,4.8733,4.7512,4.8347,1566895.5
2009-01-23 09:50:00,7.52,7.65,7.49,7.64,1304289.0,4.8347,4.9183,4.8155,4.9119,1304289.0
2009-01-23 10:00:00,7.64,7.68,7.61,7.66,1879149.0,4.9119,4.9376,4.8926,4.9248,1879149.0
2009-01-23 10:10:00,7.66,7.67,7.63,7.65,962689.5,4.9248,4.9312,4.9055,4.9183,962689.5
2009-01-23 10:20:00,7.65,7.67,7.63,7.65,927012.0,4.9183,4.9312,4.9055,4.9183,927012.0
2009-01-23 10:30:00,7.64,7.64,7.55,7.59,851436.0,4.9119,4.9119,4.854,4.8798,851436.0
2009-01-23 10:40:00,7.59,7.6,7.56,7.58,442401.0,4.8798,4.8862,4.8605,4.8733,442401.0
2009-01-23 10:50:00,7.58,7.59,7.56,7.56,897565.5,4.8733,4.8798,4.8605,4.8605,897565.5
2009-01-23 11:00:00,7.55,7.63,7.54,7.58,746715.0,4.854,4.9055,4.8476,4.8733,746715.0
2009-01-23 11:10:00,7.57,7.68,7.56,7.66,1201276.5,4.8669,4.9376,4.8605,4.9248,1201276.5
2009-01-23 11:20:00,7.66,7.67,7.6,7.63,591543.0,4.9248,4.9312,4.8862,4.9055,591543.0
2009-01-23 11:30:00,7.63,7.69,7.61,7.68,1082988.0,4.9055,4.944,4.8926,4.9376,1082988.0
2009-01-23 11:40:00,7.68,7.71,7.66,7.66,563604.0,4.9376,4.9569,4.9248,4.9248,563604.0
2009-01-23 11:50:00,7.66,7.69,7.53,7.54,893545.5,4.9248,4.944,4.8412,4.8476,893545.5
2009-01-23 12:00:00,7.54,7.6,7.53,7.59,405819.0,4.8476,4.8862,4.8412,4.8798,405819.0
2009-01-23 12:10:00,7.6,7.6,7.55,7.56,490641.0,4.8862,4.8862,4.854,4.8605,490641.0
2009-01-23 12:20:00,7.56,7.66,7.56,7.65,478480.5,4.8605,4.9248,4.8605,4.9183,478480.5
2009-01-23 12:30:00,7.65,7.65,7.59,7.61,431949.0,4.9183,4.9183,4.8798,4.8926,431949.0
2009-01-23 12:40:00,7.61,7.65,7.58,7.65,249240.0,4.8926,4.9183,4.8733,4.9183,249240.0
2009-01-23 12:50:00,7.65,7.66,7.61,7.63,315570.0,4.9183,4.9248,4.8926,4.9055,315570.0
2009-01-23 13:00:00,7.63,7.66,7.61,7.63,416673.0,4.9055,4.9248,4.8926,4.9055,416673.0
2009-01-23 13:10:00,7.64,7.67,7.63,7.66,349137.0,4.9119,4.9312,4.9055,4.9248,349137.0
2009-01-23 13:20:00,7.66,7.69,7.65,7.68,683601.0,4.9248,4.944,4.9183,4.9376,683601.0
2009-01-23 13:30:00,7.68,7.7,7.66,7.7,305118.0,4.9376,4.9505,4.9248,4.9505,305118.0
2009-01-23 13:40:00,7.7,7.71,7.69,7.71,363810.0,4.9505,4.9569,4.944,4.9569,363810.0
2009-01-23 13:50:00,7.71,7.74,7.7,7.74,556468.5,4.9569,4.9762,4.9505,4.9762,556468.5
2009-01-23 14:00:00,7.74,7.76,7.72,7.75,851235.0,4.9762,4.989,4.9633,4.9826,851235.0
2009-01-23 14:10:00,7.75,7.77,7.7,7.76,778774.5,4.9826,4.9955,4.9505,4.989,778774.5
2009-01-23 14:20:00,7.77,7.85,7.76,7.83,625009.5,4.9955,5.0469,4.989,5.0341,625009.5
2009-01-23 14:30:00,7.84,7.84,7.76,7.78,638074.5,5.0405,5.0405,4.989,5.0019,638074.5
2009-01-23 14:40:00,7.78,7.78,7.7,7.75,697068.0,5.0019,5.0019,4.9505,4.9826,697068.0
2009-01-23 14:50:00,7.75,7.75,7.67,7.69,605814.0,4.9826,4.9826,4.9312,4.944,605814.0
2009-01-23 15:00:00,7.69,7.73,7.67,7.67,450742.5,4.944,4.9698,4.9312,4.9312,450742.5
2009-01-23 15:10:00,7.67,7.73,7.67,7.7,293460.0,4.9312,4.9698,4.9312,4.9505,293460.0
2009-01-23 15:20:00,7.71,7.73,7.68,7.69,369438.0,4.9569,4.9698,4.9376,4.944,369438.0
2009-01-23 15:30:00,7.69,7.72,7.69,7.7,319891.5,4.944,4.9633,4.944,4.9505,319891.5
2009-01-23 15:40:00,7.7,7.71,7.65,7.66,768423.0,4.9505,4.9569,4.9183,4.9248,768423.0
2009-01-23 15:50:00,7.67,7.73,7.65,7.68,824703.0,4.9312,4.9698,4.9183,4.9376,824703.0
2009-01-26 09:30:00,7.83,7.83,7.68,7.74,899676.0,5.0341,5.0341,4.9376,4.9762,899676.0
2009-01-26 09:40:00,7.74,7.76,7.21,7.67,1378458.0,4.9762,4.989,4.6354,4.9312,1378458.0
2009-01-26 09:50:00,7.67,7.69,7.55,7.6,984096.0,4.9312,4.944,4.854,4.8862,984096.0
2009-01-26 10:00:00,7.61,7.71,7.6,7.68,902791.5,4.8926,4.9569,4.8862,4.9376,902791.5
2009-01-26 10:10:00,7.68,7.75,7.67,7.72,595161.0,4.9376,4.9826,4.9312,4.9633,595161.0
2009-01-26 10:20:00,7.73,7.75,7.7,7.7,610035.0,4.9698,4.9826,4.9505,4.9505,610035.0
2009-01-26 10:30:00,7.71,7.72,7.68,7.7,302706.0,4.9569,4.9633,4.9376,4.9505,302706.0
2009-01-26 10:40:00,7.71,7.71,7.65,7.67,356875.5,4.9569,4.9569,4.9183,4.9312,356875.5
2009-01-26 10:50:00,7.68,7.68,7.6,7.64,284817.0,4.9376,4.9376,4.8862,4.9119,284817.0
2009-01-26 11:00:00,7.64,7.67,7.63,7.66,614859.0,4.9119,4.9312,4.9055,4.9248,614859.0
2009-01-26 11:10:00,7.66,7.68,7.65,7.66,728122.5,4.9248,4.9376,4.9183,4.9248,728122.5
2009-01-26 11:20:00,7.65,7.68,7.65,7.66,582196.5,4.9183,4.9376,4.9183,4.9248,582196.5
2009-01-26 11:30:00,7.66,7.74,7.65,7.74,633451.5,4.9248,4.9762,4.9183,4.9762,633451.5
2009-01-26 11:40:00,7.74,7.76,7.71,7.72,343810.5,4.9762,4.989,4.9569,4.9633,343810.5
2009-01-26 11:50:00,7.73,7.76,7.68,7.76,405115.5,4.9698,4.989,4.9376,4.989,405115.5
2009-01-26 12:00:00,7.76,7.76,7.72,7.73,235873.5,4.989,4.989,4.9633,4.9698,235873.5
2009-01-26 12:10:00,7.72,7.74,7.7,7.72,204517.5,4.9633,4.9762,4.9505,4.9633,204517.5
2009-01-26 12:20:00,7.73,7.75,7.71,7.73,323308.5,4.9698,4.9826,4.9569,4.9698,323308.5
2009-01-26 12:30:00,7.74,7.75,7.69,7.7,301902.0,4.9762,4.9826,4.944,4.9505,301902.0
2009-01-26 12:40:00,7.7,7.73,7.66,7.73,223813.5,4.9505,4.9698,4.9248,4.9698,223813.5
2009-01-26 12:50:00,7.73,7.75,7.71,7.72,99997.5,4.9698,4.9826,4.9569,4.9633,99997.5
2009-01-26 13:00:00,7.73,7.74,7.7,7.71,274767.0,4.9698,4.9762,4.9505,4.9569,274767.0
2009-01-26 13:10:00,7.72,7.72,7.68,7.71,235873.5,4.9633,4.9633,4.9376,4.9569,235873.5
2009-01-26 13:20:00,7.71,7.73,7.67,7.71,176377.5,4.9569,4.9698,4.9312,4.9569,176377.5
2009-01-26 13:30:00,7.7,7.71,7.66,7.67,154167.0,4.9505,4.9569,4.9248,4.9312,154167.0
2009-01-26 13:40:00,7.67,7.73,7.66,7.71,253863.0,4.9312,4.9698,4.9248,4.9569,253863.0
2009-01-26 13:50:00,7.71,7.72,7.62,7.65,268134.0,4.9569,4.9633,4.899,4.9183,268134.0
2009-01-26 14:00:00,7.65,7.66,7.6,7.62,569935.5,4.9183,4.9248,4.8862,4.899,569935.5
2009-01-26 14:10:00,7.61,7.63,7.54,7.59,448230.0,4.8926,4.9055,4.8476,4.8798,448230.0
2009-01-26 14:20:00,7.6,7.64,7.59,7.63,129846.0,4.8862,4.9119,4.8798,4.9055,129846.0
2009-01-26 14:30:00,7.62,7.68,7.61,7.61,145021.5,4.899,4.9376,4.8926,4.8926,145021.5
2009-01-26 14:40:00,7.61,7.65,7.59,7.64,286927.5,4.8926,4.9183,4.8798,4.9119,286927.5
2009-01-26 14:50:00,7.64,7.67,7.61,7.65,266425.5,4.9119,4.9312,4.8926,4.9183,266425.5
2009-01-26 15:00:00,7.65,7.69,7.64,7.69,187734.0,4.9183,4.944,4.9119,4.944,187734.0
2009-01-26 15:10:00,7.68,7.68,7.63,7.65,243712.5,4.9376,4.9376,4.9055,4.9183,243712.5
2009-01-26 15:20:00,7.65,7.7,7.63,7.67,418381.5,4.9183,4.9505,4.9055,4.9312,418381.5
2009-01-26 15:30:00,7.68,7.69,7.62,7.64,372855.0,4.9376,4.944,4.899,4.9119,372855.0
2009-01-26 15:40:00,7.64,7.66,7.6,7.61,338484.0,4.9119,4.9248,4.8862,4.8926,338484.0
2009-01-26 15:50:00,7.62,7.66,7.61,7.63,511545.0,4.899,4.9248,4.8926,4.9055,511545.0
2009-01-27 09:30:00,7.58,7.9,7.57,7.9,1190322.0,4.8733,5.0791,4.8669,5.0791,1190322.0
2009-01-27 09:40:00,7.89,7.91,7.78,7.86,1822869.0,5.0726,5.0855,5.0019,5.0533,1822869.0
2009-01-27 09:50:00,7.87,7.9,7.77,7.82,681792.0,5.0598,5.0791,4.9955,5.0276,681792.0
2009-01-27 10:00:00,7.82,7.84,7.75,7.77,662194.5,5.0276,5.0405,4.9826,4.9955,662194.5
2009-01-27 10:10:00,7.77,7.77,7.72,7.75,816361.5,4.9955,4.9955,4.9633,4.9826,816361.5
2009-01-27 10:20:00,7.75,7.79,7.75,7.78,394563.0,4.9826,5.0083,4.9826,5.0019,394563.0
2009-01-27 10:30:00,7.78,7.8,7.76,7.79,313560.0,5.0019,5.0148,4.989,5.0083,313560.0
2009-01-27 10:40:00,7.79,7.81,7.72,7.72,462099.0,5.0083,5.0212,4.9633,4.9633,462099.0
2009-01-27 10:50:00,7.72,7.74,7.67,7.73,1014246.0,4.9633,4.9762,4.9312,4.9698,1014246.0
2009-01-27 11:00:00,7.74,7.81,7.73,7.81,483003.0,4.9762,5.0212,4.9698,5.0212,483003.0
2009-01-27 11:10:00,7.8,7.88,7.79,7.88,387729.0,5.0148,5.0662,5.0083,5.0662,387729.0
2009-01-27 11:20:00,7.88,7.88,7.82,7.85,454360.5,5.0662,5.0662,5.0276,5.0469,454360.5
2009-01-27 11:30:00,7.86,7.9,7.83,7.85,291148.5,5.0533,5.0791,5.0341,5.0469,291148.5
2009-01-27 11:40:00,7.85,7.86,7.82,7.86,177282.0,5.0469,5.0533,5.0276,5.0533,177282.0
2009-01-27 11:50:00,7.86,7.88,7.82,7.85,330645.0,5.0533,5.0662,5.0276,5.0469,330645.0
2009-01-27 12:00:00,7.85,7.86,7.84,7.84,91656.0,5.0469,5.0533,5.0405,5.0405,91656.0
2009-01-27 12:10:00,7.84,7.87,7.81,7.87,459285.0,5.0405,5.0598,5.0212,5.0598,459285.0
2009-01-27 12:20:00,7.86,7.91,7.86,7.89,709128.0,5.0533,5.0855,5.0533,5.0726,709128.0
2009-01-27 12:30:00,7.89,7.9,7.89,7.9,236275.5,5.0726,5.0791,5.0726,5.0791,236275.5
2009-01-27 12:40:00,7.9,7.92,7.84,7.85,369237.0,5.0791,5.0919,5.0405,5.0469,369237.0
2009-01-27 12:50:00,7.85,7.86,7.83,7.85,246024.0,5.0469,5.0533,5.0341,5.0469,246024.0
2009-01-27 13:00:00,7.85,7.86,7.84,7.85,176377.5,5.0469,5.0533,5.0405,5.0469,176377.5
2009-01-27 13:10:00,7.85,7.86,7.84,7.84,138891.0,5.0469,5.0533,5.0405,5.0405,138891.0
2009-01-27 13:20:00,7.84,7.88,7.83,7.85,411648.0,5.0405,5.0662,5.0341,5.0469,411648.0
2009-01-27 13:30:00,7.85,7.88,7.84,7.87,222205.5,5.0469,5.0662,5.0405,5.0598,222205.5
2009-01-27 13:40:00,7.87,7.9,7.87,7.88,349137.0,5.0598,5.0791,5.0598,5.0662,349137.0
2009-01-27 13:50:00,7.88,7.89,7.86,7.87,215371.5,5.0662,5.0726,5.0533,5.0598,215371.5
2009-01-27 14:00:00,7.87,7.88,7.83,7.84,291249.0,5.0598,5.0662,5.0341,5.0405,291249.0
2009-01-27 14:10:00,7.84,7.87,7.83,7.86,314263.5,5.0405,5.0598,5.0341,5.0533,314263.5
2009-01-27 14:20:00,7.86,7.87,7.84,7.84,238989.0,5.0533,5.0598,5.0405,5.0405,238989.0
2009-01-27 14:30:00,7.84,7.91,7.84,7.87,369639.0,5.0405,5.0855,5.0405,5.0598,369639.0
2009-01-27 14:40:00,7.86,7.89,7.86,7.88,394261.5,5.0533,5.0726,5.0533,5.0662,394261.5
2009-01-27 14:50:00,7.88,7.91,7.86,7.86,448632.0,5.0662,5.0855,5.0533,5.0533,448632.0
2009-01-27 15:00:00,7.86,7.91,7.84,7.91,787015.5,5.0533,5.0855,5.0405,5.0855,787015.5
2009-01-27 15:10:00,7.91,7.96,7.91,7.92,608829.0,5.0855,5.1176,5.0855,5.0919,608829.0
2009-01-27 15:20:00,7.91,7.93,7.88,7.9,713650.5,5.0855,5.0983,5.0662,5.0791,713650.5
2009-01-27 15:30:00,7.9,7.9,7.85,7.86,467023.5,5.0791,5.0791,5.0469,5.0533,467023.5
2009-01-27 15:40:00,7.86,7.87,7.84,7.84,718273.5,5.0533,5.0598,5.0405,5.0405,718273.5
2009-01-27 15:50:00,7.84,7.86,7.84,7.85,1009824.0,5.0405,5.0533,5.0405,5.0469,1009824.0
2009-01-28 09:30:00,7.96,8.12,7.96,8.03,1273234.5,5.1176,5.2205,5.1176,5.1626,1273234.5
2009-01-28 09:40:00,8.02,8.04,7.98,8.0,493756.5,5.1562,5.1691,5.1305,5.1433,493756.5
2009-01-28 09:50:00,7.99,8.0,7.94,7.99,587824.5,5.1369,5.1433,5.1048,5.1369,587824.5
2009-01-28 10:00:00,7.99,8.06,7.96,8.01,697972.5,5.1369,5.1819,5.1176,5.1498,697972.5
2009-01-28 10:10:00,8.0,8.0,7.94,7.99,875556.0,5.1433,5.1433,5.1048,5.1369,875556.0
2009-01-28 10:20:00,7.99,8.0,7.94,7.99,1046908.5,5.1369,5.1433,5.1048,5.1369,1046908.5
2009-01-28 10:30:00,7.98,8.02,7.95,8.0,689028.0,5.1305,5.1562,5.1112,5.1433,689028.0
2009-01-28 10:40:00,8.0,8.01,8.0,8.0,780684.0,5.1433,5.1498,5.1433,5.1433,780684.0
2009-01-28 10:50:00,8.0,8.02,7.99,8.0,381498.0,5.1433,5.1562,5.1369,5.1433,381498.0
2009-01-28 11:00:00,8.01,8.05,8.0,8.05,446119.5,5.1498,5.1755,5.1433,5.1755,446119.5
2009-01-28 11:10:00,8.05,8.07,8.04,8.06,521193.0,5.1755,5.1884,5.1691,5.1819,521193.0
2009-01-28 11:20:00,8.06,8.06,8.05,8.06,137383.5,5.1819,5.1819,5.1755,5.1819,137383.5
2009-01-28 11:30:00,8.06,8.06,8.05,8.06,204115.5,5.1819,5.1819,5.1755,5.1819,204115.5
2009-01-28 11:40:00,8.05,8.06,8.03,8.03,509233.5,5.1755,5.1819,5.1626,5.1626,509233.5
2009-01-28 11:50:00,8.04,8.06,8.03,8.06,392553.0,5.1691,5.1819,5.1626,5.1819,392553.0
2009-01-28 12:00:00,8.06,8.07,8.05,8.07,590538.0,5.1819,5.1884,5.1755,5.1884,590538.0
2009-01-28 12:10:00,8.06,8.1,8.06,8.08,462802.5,5.1819,5.2076,5.1819,5.1948,462802.5
2009-01-28 12:20:00,8.08,8.09,8.07,8.07,170850.0,5.1948,5.2012,5.1884,5.1884,170850.0
2009-01-28 12:30:00,8.07,8.08,8.07,8.08,149644.5,5.1884,5.1948,5.1884,5.1948,149644.5
2009-01-28 12:40:00,8.08,8.09,8.07,8.08,262104.0,5.1948,5.2012,5.1884,5.1948,262104.0
2009-01-28 12:50:00,8.08,8.11,8.08,8.1,238888.5,5.1948,5.2141,5.1948,5.2076,238888.5
2009-01-28 13:00:00,8.1,8.13,8.09,8.12,534961.5,5.2076,5.2269,5.2012,5.2205,534961.5
2009-01-28 13:10:00,8.13,8.13,8.11,8.12,396673.5,5.2269,5.2269,5.2141,5.2205,396673.5
2009-01-28 13:20:00,8.12,8.13,8.11,8.13,353961.0,5.2205,5.2269,5.2141,5.2269,353961.0
2009-01-28 13:30:00,8.12,8.16,8.12,8.16,385015.5,5.2205,5.2462,5.2205,5.2462,385015.5
2009-01-28 13:40:00,8.16,8.16,8.13,8.14,410643.0,5.2462,5.2462,5.2269,5.2334,410643.0
2009-01-28 13:50:00,8.14,8.15,8.1,8.1,3575790.0,5.2334,5.2398,5.2076,5.2076,3575790.0
2009-01-28 14:00:00,8.1,8.15,8.09,8.11,1098967.5,5.2076,5.2398,5.2012,5.2141,1098967.5
2009-01-28 14:10:00,8.11,8.14,8.09,8.13,536268.0,5.2141,5.2334,5.2012,5.2269,536268.0
2009-01-28 14:20:00,8.13,8.14,8.07,8.1,1084395.0,5.2269,5.2334,5.1884,5.2076,1084395.0
2009-01-28 14:30:00,8.1,8.11,8.06,8.09,407527.5,5.2076,5.2141,5.1819,5.2012,407527.5
2009-01-28 14:40:00,8.1,8.11,8.08,8.08,428934.0,5.2076,5.2141,5.1948,5.1948,428934.0
2009-01-28 14:50:00,8.08,8.1,8.05,8.1,335569.5,5.1948,5.2076,5.1755,5.2076,335569.5
2009-01-28 15:00:00,8.1,8.11,8.04,8.06,336775.5,5.2076,5.2141,5.1691,5.1819,336775.5
2009-01-28 15:10:00,8.07,8.08,8.02,8.05,796362.0,5.1884,5.1948,5.1562,5.1755,796362.0
2009-01-28 15:20:00,8.05,8.06,8.02,8.04,637170.0,5.1755,5.1819,5.1562,5.1691,637170.0
2009-01-28 15:30:00,8.04,8.05,8.0,8.05,558679.5,5.1691,5.1755,5.1433,5.1755,558679.5
2009-01-28 15:40:00,8.05,8.07,8.04,8.07,1077159.0,5.1755,5.1884,5.1691,5.1884,1077159.0
2009-01-28 15:50:00,8.06,8.11,8.06,8.08,1958745.0,5.1819,5.2141,5.1819,5.1948,1958745.0
2009-01-29 09:30:00,7.98,7.98,7.78,7.82,1172031.0,5.1305,5.1305,5.0019,5.0276,1172031.0
2009-01-29 09:40:00,7.83,7.91,7.76,7.81,1444486.5,5.0341,5.0855,4.989,5.0212,1444486.5
2009-01-29 09:50:00,7.83,7.85,7.71,7.72,1534132.5,5.0341,5.0469,4.9569,4.9633,1534132.5
2009-01-29 10:00:00,7.72,7.72,7.66,7.69,1519459.5,4.9633,4.9633,4.9248,4.944,1519459.5
2009-01-29 10:10:00,7.69,7.74,7.68,7.74,553051.5,4.944,4.9762,4.9376,4.9762,553051.5
2009-01-29 10:20:00,7.74,7.77,7.71,7.73,584307.0,4.9762,4.9955,4.9569,4.9698,584307.0
2009-01-29 10:30:00,7.74,7.74,7.72,7.73,339690.0,4.9762,4.9762,4.9633,4.9698,339690.0
2009-01-29 10:40:00,7.73,7.73,7.69,7.69,454461.0,4.9698,4.9698,4.944,4.944,454461.0
2009-01-29 10:50:00,7.7,7.76,7.69,7.76,648928.5,4.9505,4.989,4.944,4.989,648928.5
2009-01-29 11:00:00,7.75,7.76,7.73,7.73,370141.5,4.9826,4.989,4.9698,4.9698,370141.5
2009-01-29 11:10:00,7.74,7.75,7.73,7.74,145122.0,4.9762,4.9826,4.9698,4.9762,145122.0
2009-01-29 11:20:00,7.74,7.75,7.7,7.7,358584.0,4.9762,4.9826,4.9505,4.9505,358584.0
2009-01-29 11:30:00,7.69,7.71,7.68,7.7,418281.0,4.944,4.9569,4.9376,4.9505,418281.0
2009-01-29 11:40:00,7.7,7.7,7.66,7.66,212859.0,4.9505,4.9505,4.9248,4.9248,212859.0
2009-01-29 11:50:00,7.67,7.67,7.66,7.66,156277.5,4.9312,4.9312,4.9248,4.9248,156277.5
2009-01-29 12:00:00,7.67,7.69,7.63,7.68,1285696.5,4.9312,4.944,4.9055,4.9376,1285696.5
2009-01-29 12:10:00,7.68,7.7,7.67,7.69,277581.0,4.9376,4.9505,4.9312,4.944,277581.0
2009-01-29 12:20:00,7.68,7.69,7.66,7.66,139795.5,4.9376,4.944,4.9248,4.9248,139795.5
2009-01-29 12:30:00,7.66,7.68,7.66,7.68,105625.5,4.9248,4.9376,4.9248,4.9376,105625.5
2009-01-29 12:40:00,7.68,7.68,7.64,7.65,177282.0,4.9376,4.9376,4.9119,4.9183,177282.0
2009-01-29 12:50:00,7.65,7.66,7.63,7.64,240496.5,4.9183,4.9248,4.9055,4.9119,240496.5
2009-01-29 13:00:00,7.63,7.64,7.62,7.62,199392.0,4.9055,4.9119,4.899,4.899,199392.0
2009-01-29 13:10:00,7.62,7.65,7.62,7.64,196075.5,4.899,4.9183,4.899,4.9119,196075.5
2009-01-29 13:20:00,7.64,7.65,7.64,7.64,106027.5,4.9119,4.9183,4.9119,4.9119,106027.5
2009-01-29 13:30:00,7.64,7.65,7.64,7.64,201502.5,4.9119,4.9183,4.9119,4.9119,201502.5
2009-01-29 13:40:00,7.65,7.65,7.62,7.62,323911.5,4.9183,4.9183,4.899,4.899,323911.5
2009-01-29 13:50:00,7.63,7.63,7.6,7.62,229240.5,4.9055,4.9055,4.8862,4.899,229240.5
2009-01-29 14:00:00,7.62,7.62,7.6,7.62,246526.5,4.899,4.899,4.8862,4.899,246526.5
2009-01-29 14:10:00,7.62,7.62,7.61,7.61,154971.0,4.899,4.899,4.8926,4.8926,154971.0
2009-01-29 14:20:00,7.62,7.62,7.61,7.62,245823.0,4.899,4.899,4.8926,4.899,245823.0
2009-01-29 14:30:00,7.61,7.62,7.61,7.61,296977.5,4.8926,4.899,4.8926,4.8926,296977.5
2009-01-29 14:40:00,7.62,7.64,7.61,7.64,326223.0,4.899,4.9119,4.8926,4.9119,326223.0
2009-01-29 14:50:00,7.64,7.64,7.63,7.64,167232.0,4.9119,4.9119,4.9055,4.9119,167232.0
2009-01-29 15:00:00,7.63,7.64,7.63,7.63,238084.5,4.9055,4.9119,4.9055,4.9055,238084.5
2009-01-29 15:10:00,7.63,7.64,7.63,7.63,1397151.0,4.9055,4.9119,4.9055,4.9055,1397151.0
2009-01-29 15:20:00,7.64,7.64,7.61,7.62,699580.5,4.9119,4.9119,4.8926,4.899,699580.5
2009-01-29 15:30:00,7.61,7.64,7.61,7.61,715861.5,4.8926,4.9119,4.8926,4.8926,715861.5
2009-01-29 15:40:00,7.61,7.63,7.6,7.6,523002.0,4.8926,4.9055,4.8862,4.8862,523002.0
2009-01-29 15:50:00,7.6,7.64,7.6,7.63,1152433.5,4.8862,4.9119,4.8862,4.9055,1152433.5
2009-01-30 09:30:00,7.62,7.81,7.55,7.69,450441.0,4.899,5.0212,4.854,4.944,450441.0
2009-01-30 09:40:00,7.68,7.73,7.66,7.68,627723.0,4.9376,4.9698,4.9248,4.9376,627723.0
2009-01-30 09:50:00,7.68,7.72,7.63,7.66,474561.0,4.9376,4.9633,4.9055,4.9248,474561.0
2009-01-30 10:00:00,7.66,7.67,7.64,7.65,352755.0,4.9248,4.9312,4.9119,4.9183,352755.0
2009-01-30 10:10:00,7.65,7.66,7.64,7.64,222406.5,4.9183,4.9248,4.9119,4.9119,222406.5
2009-01-30 10:20:00,7.64,7.67,7.6,7.6,310746.0,4.9119,4.9312,4.8862,4.8862,310746.0
2009-01-30 10:30:00,7.6,7.61,7.57,7.61,212256.0,4.8862,4.8926,4.8669,4.8926,212256.0
2009-01-30 10:40:00,7.6,7.62,7.59,7.59,107334.0,4.8862,4.899,4.8798,4.8798,107334.0
2009-01-30 10:50:00,7.59,7.62,7.58,7.61,104721.0,4.8798,4.899,4.8733,4.8926,104721.0
2009-01-30 11:00:00,7.61,7.66,7.61,7.64,166126.5,4.8926,4.9248,4.8926,4.9119,166126.5
2009-01-30 11:10:00,7.64,7.66,7.61,7.61,237582.0,4.9119,4.9248,4.8926,4.8926,237582.0
2009-01-30 11:20:00,7.61,7.62,7.58,7.59,187432.5,4.8926,4.899,4.8733,4.8798,187432.5
2009-01-30 11:30:00,7.59,7.6,7.57,7.57,259189.5,4.8798,4.8862,4.8669,4.8669,259189.5
2009-01-30 11:40:00,7.57,7.59,7.55,7.58,382101.0,4.8669,4.8798,4.854,4.8733,382101.0
2009-01-30 11:50:00,7.58,7.59,7.56,7.56,35376.0,4.8733,4.8798,4.8605,4.8605,35376.0
2009-01-30 12:00:00,7.56,7.58,7.55,7.58,105525.0,4.8605,4.8733,4.854,4.8733,105525.0
2009-01-30 12:10:00,7.58,7.65,7.58,7.65,153363.0,4.8733,4.9183,4.8733,4.9183,153363.0
2009-01-30 12:20:00,7.64,7.65,7.62,7.62,83415.0,4.9119,4.9183,4.899,4.899,83415.0
2009-01-30 12:30:00,7.62,7.63,7.59,7.62,174468.0,4.899,4.9055,4.8798,4.899,174468.0
2009-01-30 12:40:00,7.61,7.65,7.61,7.63,278686.5,4.8926,4.9183,4.8926,4.9055,278686.5
2009-01-30 12:50:00,7.64,7.67,7.62,7.64,249039.0,4.9119,4.9312,4.899,4.9119,249039.0
2009-01-30 13:00:00,7.64,7.67,7.63,7.66,233562.0,4.9119,4.9312,4.9055,4.9248,233562.0
2009-01-30 13:10:00,7.66,7.67,7.61,7.64,132057.0,4.9248,4.9312,4.8926,4.9119,132057.0
2009-01-30 13:20:00,7.64,7.64,7.59,7.63,87636.0,4.9119,4.9119,4.8798,4.9055,87636.0
2009-01-30 13:30:00,7.62,7.64,7.57,7.6,234969.0,4.899,4.9119,4.8669,4.8862,234969.0
2009-01-30 13:40:00,7.6,7.63,7.57,7.62,276375.0,4.8862,4.9055,4.8669,4.899,276375.0
2009-01-30 13:50:00,7.61,7.63,7.59,7.61,308535.0,4.8926,4.9055,4.8798,4.8926,308535.0
2009-01-30 14:00:00,7.61,7.62,7.59,7.6,354463.5,4.8926,4.899,4.8798,4.8862,354463.5
2009-01-30 14:10:00,7.6,7.61,7.59,7.59,108942.0,4.8862,4.8926,4.8798,4.8798,108942.0
2009-01-30 14:20:00,7.6,7.63,7.57,7.61,395568.0,4.8862,4.9055,4.8669,4.8926,395568.0
2009-01-30 14:30:00,7.6,7.63,7.6,7.61,190447.5,4.8862,4.9055,4.8862,4.8926,190447.5
2009-01-30 14:40:00,7.61,7.61,7.54,7.56,488932.5,4.8926,4.8926,4.8476,4.8605,488932.5
2009-01-30 14:50:00,7.55,7.56,7.52,7.54,326625.0,4.854,4.8605,4.8347,4.8476,326625.0
2009-01-30 15:00:00,7.54,7.57,7.53,7.55,353860.5,4.8476,4.8669,4.8412,4.854,353860.5
2009-01-30 15:10:00,7.55,7.59,7.52,7.52,275470.5,4.854,4.8798,4.8347,4.8347,275470.5
2009-01-30 15:20:00,7.52,7.55,7.52,7.52,275973.0,4.8347,4.854,4.8347,4.8347,275973.0
2009-01-30 15:30:00,7.52,7.53,7.5,7.51,303108.0,4.8347,4.8412,4.8219,4.8283,303108.0
2009-01-30 15:40:00,7.52,7.56,7.5,7.51,996960.0,4.8347,4.8605,4.8219,4.8283,996960.0
2009-01-30 15:50:00,7.5,7.54,7.5,7.5,932740.5,4.8219,4.8476,4.8219,4.8219,932740.5
2009-02-02 09:30:00,7.46,7.51,7.26,7.45,1304992.5,4.7962,4.8283,4.6676,4.7897,1304992.5
2009-02-02 09:40:00,7.45,7.48,7.42,7.48,637471.5,4.7897,4.809,4.7705,4.809,637471.5
2009-02-02 09:50:00,7.47,7.48,7.42,7.46,625612.5,4.8026,4.809,4.7705,4.7962,625612.5
2009-02-02 10:00:00,7.46,7.49,7.42,7.45,911535.0,4.7962,4.8155,4.7705,4.7897,911535.0
2009-02-02 10:10:00,7.45,7.5,7.43,7.46,580488.0,4.7897,4.8219,4.7769,4.7962,580488.0
2009-02-02 10:20:00,7.47,7.53,7.46,7.5,958267.5,4.8026,4.8412,4.7962,4.8219,958267.5
2009-02-02 10:30:00,7.49,7.5,7.46,7.48,230949.0,4.8155,4.8219,4.7962,4.809,230949.0
2009-02-02 10:40:00,7.49,7.49,7.41,7.42,452853.0,4.8155,4.8155,4.764,4.7705,452853.0
2009-02-02 10:50:00,7.42,7.42,7.37,7.4,270445.5,4.7705,4.7705,4.7383,4.7576,270445.5
2009-02-02 11:00:00,7.39,7.43,7.39,7.43,258888.0,4.7512,4.7769,4.7512,4.7769,258888.0
2009-02-02 11:10:00,7.42,7.44,7.42,7.43,128740.5,4.7705,4.7833,4.7705,4.7769,128740.5
2009-02-02 11:20:00,7.43,7.43,7.41,7.41,156780.0,4.7769,4.7769,4.764,4.764,156780.0
2009-02-02 11:30:00,7.41,7.44,7.4,7.41,288033.0,4.764,4.7833,4.7576,4.764,288033.0
2009-02-02 11:40:00,7.4,7.45,7.39,7.45,179794.5,4.7576,4.7897,4.7512,4.7897,179794.5
2009-02-02 11:50:00,7.45,7.46,7.35,7.39,546016.5,4.7897,4.7962,4.7254,4.7512,546016.5
2009-02-02 12:00:00,7.39,7.42,7.39,7.4,312856.5,4.7512,4.7705,4.7512,4.7576,312856.5
2009-02-02 12:10:00,7.39,7.4,7.38,7.4,552951.0,4.7512,4.7576,4.7447,4.7576,552951.0
2009-02-02 12:20:00,7.4,7.42,7.39,7.41,371046.0,4.7576,4.7705,4.7512,4.764,371046.0
2009-02-02 12:30:00,7.42,7.45,7.41,7.45,236175.0,4.7705,4.7897,4.764,4.7897,236175.0
2009-02-02 12:40:00,7.44,7.47,7.42,7.44,386121.0,4.7833,4.8026,4.7705,4.7833,386121.0
2009-02-02 12:50:00,7.44,7.45,7.42,7.44,285018.0,4.7833,4.7897,4.7705,4.7833,285018.0
2009-02-02 13:00:00,7.44,7.46,7.43,7.44,244215.0,4.7833,4.7962,4.7769,4.7833,244215.0
2009-02-02 13:10:00,7.44,7.44,7.41,7.44,124821.0,4.7833,4.7833,4.764,4.7833,124821.0
2009-02-02 13:20:00,7.43,7.44,7.41,7.41,109344.0,4.7769,4.7833,4.764,4.764,109344.0
2009-02-02 13:30:00,7.41,7.44,7.41,7.43,186226.5,4.764,4.7833,4.764,4.7769,186226.5
2009-02-02 13:40:00,7.43,7.44,7.41,7.42,72259.5,4.7769,4.7833,4.764,4.7705,72259.5
2009-02-02 13:50:00,7.42,7.42,7.4,7.4,125223.0,4.7705,4.7705,4.7576,4.7576,125223.0
2009-02-02 14:00:00,7.4,7.41,7.38,7.38,86932.5,4.7576,4.764,4.7447,4.7447,86932.5
2009-02-02 14:10:00,7.38,7.39,7.31,7.31,669832.5,4.7447,4.7512,4.6997,4.6997,669832.5
2009-02-02 14:20:00,7.31,7.34,7.29,7.33,625612.5,4.6997,4.719,4.6869,4.7126,625612.5
2009-02-02 14:30:00,7.34,7.34,7.31,7.31,102409.5,4.719,4.719,4.6997,4.6997,102409.5
2009-02-02 14:40:00,7.31,7.33,7.31,7.32,171955.5,4.6997,4.7126,4.6997,4.7062,171955.5
2009-02-02 14:50:00,7.32,7.35,7.31,7.34,253260.0,4.7062,4.7254,4.6997,4.719,253260.0
2009-02-02 15:00:00,7.34,7.37,7.33,7.35,577372.5,4.719,4.7383,4.7126,4.7254,577372.5
2009-02-02 15:10:00,7.35,7.37,7.34,7.35,493756.5,4.7254,4.7383,4.719,4.7254,493756.5
2009-02-02 15:20:00,7.35,7.39,7.35,7.38,626416.5,4.7254,4.7512,4.7254,4.7447,626416.5
2009-02-02 15:30:00,7.38,7.47,7.36,7.47,863295.0,4.7447,4.8026,4.7319,4.8026,863295.0
2009-02-02 15:40:00,7.46,7.51,7.42,7.45,707118.0,4.7962,4.8283,4.7705,4.7897,707118.0
2009-02-02 15:50:00,7.45,7.47,7.43,7.47,1625688.0,4.7897,4.8026,4.7769,4.8026,1625688.0
2009-02-03 09:30:00,7.43,7.79,7.43,7.68,1144494.0,4.7769,5.0083,4.7769,4.9376,1144494.0
2009-02-03 09:40:00,7.68,7.71,7.61,7.62,627622.5,4.9376,4.9569,4.8926,4.899,627622.5
2009-02-03 09:50:00,7.62,7.69,7.61,7.61,615462.0,4.899,4.944,4.8926,4.8926,615462.0
2009-02-03 10:00:00,7.62,7.68,7.62,7.66,664506.0,4.899,4.9376,4.899,4.9248,664506.0
2009-02-03 10:10:00,7.67,7.74,7.65,7.66,1273335.0,4.9312,4.9762,4.9183,4.9248,1273335.0
2009-02-03 10:20:00,7.66,7.71,7.65,7.69,526519.5,4.9248,4.9569,4.9183,4.944,526519.5
2009-02-03 10:30:00,7.69,7.73,7.69,7.71,603703.5,4.944,4.9698,4.944,4.9569,603703.5
2009-02-03 10:40:00,7.71,7.78,7.71,7.77,1278360.0,4.9569,5.0019,4.9569,4.9955,1278360.0
2009-02-03 10:50:00,7.77,7.77,7.71,7.74,1116153.0,4.9955,4.9955,4.9569,4.9762,1116153.0
2009-02-03 11:00:00,7.74,7.77,7.73,7.76,449034.0,4.9762,4.9955,4.9698,4.989,449034.0
2009-02-03 11:10:00,7.76,7.77,7.75,7.76,983392.5,4.989,4.9955,4.9826,4.989,983392.5
2009-02-03 11:20:00,7.76,7.8,7.76,7.76,509635.5,4.989,5.0148,4.989,4.989,509635.5
2009-02-03 11:30:00,7.77,7.78,7.75,7.75,258184.5,4.9955,5.0019,4.9826,4.9826,258184.5
2009-02-03 11:40:00,7.75,7.76,7.74,7.76,245923.5,4.9826,4.989,4.9762,4.989,245923.5
2009-02-03 11:50:00,7.75,7.77,7.7,7.7,377980.5,4.9826,4.9955,4.9505,4.9505,377980.5
2009-02-03 12:00:00,7.71,7.73,7.7,7.72,268837.5,4.9569,4.9698,4.9505,4.9633,268837.5
2009-02-03 12:10:00,7.72,7.74,7.69,7.69,412351.5,4.9633,4.9762,4.944,4.944,412351.5
2009-02-03 12:20:00,7.69,7.73,7.69,7.72,63918.0,4.944,4.9698,4.944,4.9633,63918.0
2009-02-03 12:30:00,7.72,7.73,7.71,7.71,60601.5,4.9633,4.9698,4.9569,4.9569,60601.5
2009-02-03 12:40:00,7.72,7.72,7.7,7.72,124117.5,4.9633,4.9633,4.9505,4.9633,124117.5
2009-02-03 12:50:00,7.71,7.72,7.69,7.69,397477.5,4.9569,4.9633,4.944,4.944,397477.5
2009-02-03 13:00:00,7.69,7.71,7.68,7.71,245722.5,4.944,4.9569,4.9376,4.9569,245722.5
2009-02-03 13:10:00,7.71,7.72,7.7,7.71,1133238.0,4.9569,4.9633,4.9505,4.9569,1133238.0
2009-02-03 13:20:00,7.71,7.71,7.67,7.68,227934.0,4.9569,4.9569,4.9312,4.9376,227934.0
2009-02-03 13:30:00,7.67,7.7,7.67,7.7,463003.5,4.9312,4.9505,4.9312,4.9505,463003.5
2009-02-03 13:40:00,7.69,7.7,7.66,7.67,803095.5,4.944,4.9505,4.9248,4.9312,803095.5
2009-02-03 13:50:00,7.67,7.69,7.65,7.68,1255747.5,4.9312,4.944,4.9183,4.9376,1255747.5
2009-02-03 14:00:00,7.69,7.7,7.67,7.7,281199.0,4.944,4.9505,4.9312,4.9505,281199.0
2009-02-03 14:10:00,7.7,7.72,7.69,7.7,342001.5,4.9505,4.9633,4.944,4.9505,342001.5
2009-02-03 14:20:00,7.7,7.73,7.7,7.7,553453.5,4.9505,4.9698,4.9505,4.9505,553453.5
2009-02-03 14:30:00,7.71,7.73,7.7,7.73,226828.5,4.9569,4.9698,4.9505,4.9698,226828.5
2009-02-03 14:40:00,7.72,7.74,7.69,7.71,785407.5,4.9633,4.9762,4.944,4.9569,785407.5
2009-02-03 14:50:00,7.7,7.71,7.7,7.7,108942.0,4.9505,4.9569,4.9505,4.9505,108942.0
2009-02-03 15:00:00,7.7,7.72,7.7,7.72,359991.0,4.9505,4.9633,4.9505,4.9633,359991.0
2009-02-03 15:10:00,7.72,7.77,7.71,7.75,1168815.0,4.9633,4.9955,4.9569,4.9826,1168815.0
2009-02-03 15:20:00,7.76,7.77,7.74,7.76,718776.0,4.989,4.9955,4.9762,4.989,718776.0
2009-02-03 15:30:00,7.76,7.8,7.75,7.77,757468.5,4.989,5.0148,4.9826,4.9955,757468.5
2009-02-03 15:40:00,7.77,7.78,7.68,7.71,1646793.0,4.9955,5.0019,4.9376,4.9569,1646793.0
2009-02-03 15:50:00,7.71,7.77,7.7,7.76,1330519.5,4.9569,4.9955,4.9505,4.989,1330519.5
2009-02-04 09:30:00,7.62,7.72,7.56,7.65,537172.5,4.899,4.9633,4.8605,4.9183,537172.5
2009-02-04 09:40:00,7.65,7.7,7.63,7.68,1842768.0,4.9183,4.9505,4.9055,4.9376,1842768.0
2009-02-04 09:50:00,7.68,7.72,7.66,7.7,1175247.0,4.9376,4.9633,4.9248,4.9505,1175247.0
2009-02-04 10:00:00,7.7,7.71,7.69,7.7,4300294.5,4.9505,4.9569,4.944,4.9505,4300294.5
2009-02-04 10:10:00,7.7,7.72,7.68,7.7,2357629.5,4.9505,4.9633,4.9376,4.9505,2357629.5
2009-02-04 10:20:00,7.71,7.81,7.71,7.8,1647094.5,4.9569,5.0212,4.9569,5.0148,1647094.5
2009-02-04 10:30:00,7.8,7.93,7.79,7.9,1317655.5,5.0148,5.0983,5.0083,5.0791,1317655.5
2009-02-04 10:40:00,7.9,7.91,7.84,7.86,794854.5,5.0791,5.0855,5.0405,5.0533,794854.5
2009-02-04 10:50:00,7.86,7.94,7.84,7.93,717972.0,5.0533,5.1048,5.0405,5.0983,717972.0
2009-02-04 11:00:00,7.93,8.0,7.92,7.93,1713223.5,5.0983,5.1433,5.0919,5.0983,1713223.5
2009-02-04 11:10:00,7.94,7.96,7.9,7.92,936760.5,5.1048,5.1176,5.0791,5.0919,936760.5
2009-02-04 11:20:00,7.91,7.96,7.91,7.93,191352.0,5.0855,5.1176,5.0855,5.0983,191352.0
2009-02-04 11:30:00,7.93,7.95,7.92,7.93,192055.5,5.0983,5.1112,5.0919,5.0983,192055.5
2009-02-04 11:40:00,7.93,7.96,7.91,7.91,239994.0,5.0983,5.1176,5.0855,5.0855,239994.0
2009-02-04 11:50:00,7.91,7.93,7.91,7.92,189543.0,5.0855,5.0983,5.0855,5.0919,189543.0
2009-02-04 12:00:00,7.93,7.99,7.92,7.99,468028.5,5.0983,5.1369,5.0919,5.1369,468028.5
2009-02-04 12:10:00,7.99,8.0,7.98,7.99,269139.0,5.1369,5.1433,5.1305,5.1369,269139.0
2009-02-04 12:20:00,7.99,8.01,7.96,7.99,594759.0,5.1369,5.1498,5.1176,5.1369,594759.0
2009-02-04 12:30:00,7.98,7.99,7.96,7.96,213964.5,5.1305,5.1369,5.1176,5.1176,213964.5
2009-02-04 12:40:00,7.96,7.97,7.95,7.96,153363.0,5.1176,5.1241,5.1112,5.1176,153363.0
2009-02-04 12:50:00,7.96,7.97,7.9,7.92,562096.5,5.1176,5.1241,5.0791,5.0919,562096.5
2009-02-04 13:00:00,7.92,7.95,7.9,7.95,130449.0,5.0919,5.1112,5.0791,5.1112,130449.0
2009-02-04 13:10:00,7.95,7.97,7.94,7.95,255471.0,5.1112,5.1241,5.1048,5.1112,255471.0
2009-02-04 13:20:00,7.95,7.97,7.94,7.97,173061.0,5.1112,5.1241,5.1048,5.1241,173061.0
2009-02-04 13:30:00,7.97,7.97,7.94,7.94,301500.0,5.1241,5.1241,5.1048,5.1048,301500.0
2009-02-04 13:40:00,7.93,7.93,7.79,7.83,1410115.5,5.0983,5.0983,5.0083,5.0341,1410115.5
2009-02-04 13:50:00,7.83,7.86,7.77,7.85,653652.0,5.0341,5.0533,4.9955,5.0469,653652.0
2009-02-04 14:00:00,7.85,7.87,7.81,7.82,391347.0,5.0469,5.0598,5.0212,5.0276,391347.0
2009-02-04 14:10:00,7.82,7.91,7.8,7.88,651340.5,5.0276,5.0855,5.0148,5.0662,651340.5
2009-02-04 14:20:00,7.88,7.9,7.82,7.83,434662.5,5.0662,5.0791,5.0276,5.0341,434662.5
2009-02-04 14:30:00,7.84,7.86,7.81,7.86,438682.5,5.0405,5.0533,5.0212,5.0533,438682.5
2009-02-04 14:40:00,7.85,7.87,7.82,7.84,485013.0,5.0469,5.0598,5.0276,5.0405,485013.0
2009-02-04 14:50:00,7.84,7.87,7.8,7.84,684907.5,5.0405,5.0598,5.0148,5.0405,684907.5
2009-02-04 15:00:00,7.84,7.88,7.81,7.86,611743.5,5.0405,5.0662,5.0212,5.0533,611743.5
2009-02-04 15:10:00,7.86,7.89,7.84,7.88,353559.0,5.0533,5.0726,5.0405,5.0662,353559.0
2009-02-04 15:20:00,7.89,7.89,7.84,7.87,750534.0,5.0726,5.0726,5.0405,5.0598,750534.0
2009-02-04 15:30:00,7.87,7.91,7.86,7.89,1199367.0,5.0598,5.0855,5.0533,5.0726,1199367.0
2009-02-04 15:40:00,7.9,7.92,7.88,7.89,770232.0,5.0791,5.0919,5.0662,5.0726,770232.0
2009-02-04 15:50:00,7.9,7.9,7.87,7.89,1511218.5,5.0791,5.0791,5.0598,5.0726,1511218.5
2009-02-05 09:30:00,7.71,7.76,7.6,7.68,1267003.5,4.9569,4.989,4.8862,4.9376,1267003.5
2009-02-05 09:40:00,7.68,7.77,7.67,7.71,1239466.5,4.9376,4.9955,4.9312,4.9569,1239466.5
2009-02-05 09:50:00,7.71,7.75,7.65,7.7,920781.0,4.9569,4.9826,4.9183,4.9505,920781.0
2009-02-05 10:00:00,7.7,7.77,7.69,7.77,578980.5,4.9505,4.9955,4.944,4.9955,578980.5
2009-02-05 10:10:00,7.76,7.82,7.75,7.8,1618854.0,4.989,5.0276,4.9826,5.0148,1618854.0
2009-02-05 10:20:00,7.79,7.84,7.76,7.77,868822.5,5.0083,5.0405,4.989,4.9955,868822.5
2009-02-05 10:30:00,7.78,7.85,7.76,7.85,466320.0,5.0019,5.0469,4.989,5.0469,466320.0
2009-02-05 10:40:00,7.85,7.98,7.83,7.89,1214241.0,5.0469,5.1305,5.0341,5.0726,1214241.0
2009-02-05 10:50:00,7.9,7.98,7.89,7.96,1040677.5,5.0791,5.1305,5.0726,5.1176,1040677.5
2009-02-05 11:00:00,7.97,8.06,7.96,8.05,1361373.0,5.1241,5.1819,5.1176,5.1755,1361373.0
2009-02-05 11:10:00,8.05,8.06,8.02,8.04,1132635.0,5.1755,5.1819,5.1562,5.1691,1132635.0
2009-02-05 11:20:00,8.05,8.05,7.99,8.01,434260.5,5.1755,5.1755,5.1369,5.1498,434260.5
2009-02-05 11:30:00,8.01,8.01,7.97,7.98,491746.5,5.1498,5.1498,5.1241,5.1305,491746.5
2009-02-05 11:40:00,7.98,8.05,7.96,8.03,518881.5,5.1305,5.1755,5.1176,5.1626,518881.5
2009-02-05 11:50:00,8.03,8.06,8.03,8.05,161503.5,5.1626,5.1819,5.1626,5.1755,161503.5
2009-02-05 12:00:00,8.06,8.11,8.06,8.1,391648.5,5.1819,5.2141,5.1819,5.2076,391648.5
2009-02-05 12:10:00,8.11,8.15,8.1,8.1,504711.0,5.2141,5.2398,5.2076,5.2076,504711.0
2009-02-05 12:20:00,8.11,8.12,8.08,8.08,229743.0,5.2141,5.2205,5.1948,5.1948,229743.0
2009-02-05 12:30:00,8.08,8.1,8.07,8.09,149946.0,5.1948,5.2076,5.1884,5.2012,149946.0
2009-02-05 12:40:00,8.09,8.12,8.08,8.11,160398.0,5.2012,5.2205,5.1948,5.2141,160398.0
2009-02-05 12:50:00,8.11,8.11,8.06,8.06,468129.0,5.2141,5.2141,5.1819,5.1819,468129.0
2009-02-05 13:00:00,8.07,8.09,8.03,8.06,515163.0,5.1884,5.2012,5.1626,5.1819,515163.0
2009-02-05 13:10:00,8.06,8.09,7.99,8.0,674556.0,5.1819,5.2012,5.1369,5.1433,674556.0
2009-02-05 13:20:00,8.0,8.04,7.99,8.0,713148.0,5.1433,5.1691,5.1369,5.1433,713148.0
2009-02-05 13:30:00,8.0,8.04,7.99,8.04,398080.5,5.1433,5.1691,5.1369,5.1691,398080.5
2009-02-05 13:40:00,8.04,8.06,8.01,8.05,479485.5,5.1691,5.1819,5.1498,5.1755,479485.5
2009-02-05 13:50:00,8.05,8.1,8.04,8.07,423808.5,5.1755,5.2076,5.1691,5.1884,423808.5
2009-02-05 14:00:00,8.07,8.11,8.04,8.1,283108.5,5.1884,5.2141,5.1691,5.2076,283108.5
2009-02-05 14:10:00,8.1,8.12,8.07,8.11,422904.0,5.2076,5.2205,5.1884,5.2141,422904.0
2009-02-05 14:20:00,8.12,8.12,8.08,8.11,352654.5,5.2205,5.2205,5.1948,5.2141,352654.5
2009-02-05 14:30:00,8.11,8.11,8.05,8.11,467727.0,5.2141,5.2141,5.1755,5.2141,467727.0
2009-02-05 14:40:00,8.1,8.11,8.09,8.11,345519.0,5.2076,5.2141,5.2012,5.2141,345519.0
2009-02-05 14:50:00,8.11,8.11,8.07,8.09,1100374.5,5.2141,5.2141,5.1884,5.2012,1100374.5
2009-02-05 15:00:00,8.09,8.11,8.04,8.09,774654.0,5.2012,5.2141,5.1691,5.2012,774654.0
2009-02-05 15:10:00,8.09,8.1,8.08,8.09,414562.5,5.2012,5.2076,5.1948,5.2012,414562.5
2009-02-05 15:20:00,8.09,8.11,8.09,8.09,793246.5,5.2012,5.2141,5.2012,5.2012,793246.5
2009-02-05 15:30:00,8.09,8.1,8.05,8.06,650536.5,5.2012,5.2076,5.1755,5.1819,650536.5
2009-02-05 15:40:00,8.06,8.11,8.06,8.07,874048.5,5.1819,5.2141,5.1819,5.1884,874048.5
2009-02-05 15:50:00,8.08,8.09,8.06,8.08,1324590.0,5.1948,5.2012,5.1819,5.1948,1324590.0
2009-02-06 09:30:00,8.2,8.24,8.07,8.13,1962363.0,5.2719,5.2976,5.1884,5.2269,1962363.0
2009-02-06 09:40:00,8.13,8.33,8.12,8.24,3043642.5,5.2269,5.3555,5.2205,5.2976,3043642.5
2009-02-06 09:50:00,8.25,8.28,8.23,8.27,1249717.5,5.3041,5.3234,5.2912,5.3169,1249717.5
2009-02-06 10:00:00,8.27,8.31,8.26,8.3,811738.5,5.3169,5.3427,5.3105,5.3362,811738.5
2009-02-06 10:10:00,8.29,8.3,8.26,8.27,727620.0,5.3298,5.3362,5.3105,5.3169,727620.0
2009-02-06 10:20:00,8.27,8.29,8.23,8.29,1128012.0,5.3169,5.3298,5.2912,5.3298,1128012.0
2009-02-06 10:30:00,8.29,8.3,8.27,8.3,522097.5,5.3298,5.3362,5.3169,5.3362,522097.5
2009-02-06 10:40:00,8.3,8.3,8.25,8.3,843094.5,5.3362,5.3362,5.3041,5.3362,843094.5
2009-02-06 10:50:00,8.3,8.35,8.28,8.3,1474033.5,5.3362,5.3684,5.3234,5.3362,1474033.5
2009-02-06 11:00:00,8.31,8.39,8.3,8.38,1559458.5,5.3427,5.3941,5.3362,5.3877,1559458.5
2009-02-06 11:10:00,8.37,8.45,8.37,8.44,891334.5,5.3812,5.4327,5.3812,5.4262,891334.5
2009-02-06 11:20:00,8.44,8.44,8.39,8.4,580789.5,5.4262,5.4262,5.3941,5.4005,580789.5
2009-02-06 11:30:00,8.4,8.44,8.39,8.42,490239.0,5.4005,5.4262,5.3941,5.4134,490239.0
2009-02-06 11:40:00,8.42,8.44,8.41,8.44,611542.5,5.4134,5.4262,5.4069,5.4262,611542.5
2009-02-06 11:50:00,8.44,8.45,8.43,8.45,421597.5,5.4262,5.4327,5.4198,5.4327,421597.5
2009-02-06 12:00:00,8.44,8.48,8.43,8.48,632044.5,5.4262,5.4519,5.4198,5.4519,632044.5
2009-02-06 12:10:00,8.47,8.5,8.43,8.44,755659.5,5.4455,5.4648,5.4198,5.4262,755659.5
2009-02-06 12:20:00,8.44,8.48,8.44,8.46,844903.5,5.4262,5.4519,5.4262,5.4391,844903.5
2009-02-06 12:30:00,8.45,8.48,8.45,8.47,502902.0,5.4327,5.4519,5.4327,5.4455,502902.0
2009-02-06 12:40:00,8.47,8.56,8.47,8.52,982387.5,5.4455,5.5034,5.4455,5.4777,982387.5
2009-02-06 12:50:00,8.51,8.56,8.5,8.56,985704.0,5.4712,5.5034,5.4648,5.5034,985704.0
2009-02-06 13:00:00,8.55,8.57,8.53,8.56,705811.5,5.497,5.5098,5.4841,5.5034,705811.5
2009-02-06 13:10:00,8.57,8.73,8.56,8.69,1625085.0,5.5098,5.6127,5.5034,5.587,1625085.0
2009-02-06 13:20:00,8.69,8.74,8.66,8.73,1278058.5,5.587,5.6191,5.5677,5.6127,1278058.5
2009-02-06 13:30:00,8.73,8.78,8.72,8.77,1046607.0,5.6127,5.6448,5.6062,5.6384,1046607.0
2009-02-06 13:40:00,8.78,8.8,8.74,8.75,803497.5,5.6448,5.6577,5.6191,5.6255,803497.5
2009-02-06 13:50:00,8.75,8.75,8.68,8.71,1005904.5,5.6255,5.6255,5.5805,5.5998,1005904.5
2009-02-06 14:00:00,8.71,8.71,8.65,8.66,741589.5,5.5998,5.5998,5.5612,5.5677,741589.5
2009-02-06 14:10:00,8.66,8.71,8.64,8.66,780382.5,5.5677,5.5998,5.5548,5.5677,780382.5
2009-02-06 14:20:00,8.66,8.67,8.63,8.66,543805.5,5.5677,5.5741,5.5484,5.5677,543805.5
2009-02-06 14:30:00,8.65,8.72,8.65,8.69,669933.0,5.5612,5.6062,5.5612,5.587,669933.0
2009-02-06 14:40:00,8.69,8.72,8.68,8.69,640486.5,5.587,5.6062,5.5805,5.587,640486.5
2009-02-06 14:50:00,8.69,8.73,8.65,8.71,970729.5,5.587,5.6127,5.5612,5.5998,970729.5
2009-02-06 15:00:00,8.71,8.74,8.63,8.67,1370217.0,5.5998,5.6191,5.5484,5.5741,1370217.0
2009-02-06 15:10:00,8.67,8.72,8.66,8.71,612849.0,5.5741,5.6062,5.5677,5.5998,612849.0
2009-02-06 15:20:00,8.71,8.76,8.7,8.74,1243587.0,5.5998,5.632,5.5934,5.6191,1243587.0
2009-02-06 15:30:00,8.73,8.76,8.71,8.73,1055752.5,5.6127,5.632,5.5998,5.6127,1055752.5
2009-02-06 15:40:00,8.73,8.73,8.68,8.69,1775031.0,5.6127,5.6127,5.5805,5.587,1775031.0
2009-02-06 15:50:00,8.7,8.71,8.64,8.66,2991885.0,5.5934,5.5998,5.5548,5.5677,2991885.0
2009-02-09 09:30:00,8.64,8.64,8.44,8.49,1203990.0,5.5548,5.5548,5.4262,5.4584,1203990.0
2009-02-09 09:40:00,8.49,8.53,8.35,8.44,1017663.0,5.4584,5.4841,5.3684,5.4262,1017663.0
2009-02-09 09:50:00,8.43,8.48,8.42,8.45,983292.0,5.4198,5.4519,5.4134,5.4327,983292.0
2009-02-09 10:00:00,8.45,8.47,8.35,8.41,855154.5,5.4327,5.4455,5.3684,5.4069,855154.5
2009-02-09 10:10:00,8.41,8.47,8.41,8.45,652546.5,5.4069,5.4455,5.4069,5.4327,652546.5
2009-02-09 10:20:00,8.45,8.45,8.35,8.36,561795.0,5.4327,5.4327,5.3684,5.3748,561795.0
2009-02-09 10:30:00,8.35,8.4,8.33,8.4,301902.0,5.3684,5.4005,5.3555,5.4005,301902.0
2009-02-09 10:40:00,8.41,8.46,8.38,8.46,465114.0,5.4069,5.4391,5.3877,5.4391,465114.0
2009-02-09 10:50:00,8.46,8.46,8.41,8.42,593050.5,5.4391,5.4391,5.4069,5.4134,593050.5
2009-02-09 11:00:00,8.43,8.43,8.36,8.4,776362.5,5.4198,5.4198,5.3748,5.4005,776362.5
2009-02-09 11:10:00,8.4,8.4,8.36,8.36,333861.0,5.4005,5.4005,5.3748,5.3748,333861.0
2009-02-09 11:20:00,8.36,8.37,8.36,8.37,266224.5,5.3748,5.3812,5.3748,5.3812,266224.5
2009-02-09 11:30:00,8.36,8.4,8.36,8.37,465114.0,5.3748,5.4005,5.3748,5.3812,465114.0
2009-02-09 11:40:00,8.38,8.38,8.36,8.36,145926.0,5.3877,5.3877,5.3748,5.3748,145926.0
2009-02-09 11:50:00,8.36,8.37,8.32,8.36,901384.5,5.3748,5.3812,5.3491,5.3748,901384.5
2009-02-09 12:00:00,8.36,8.37,8.33,8.36,458179.5,5.3748,5.3812,5.3555,5.3748,458179.5
2009-02-09 12:10:00,8.36,8.38,8.34,8.37,517575.0,5.3748,5.3877,5.3619,5.3812,517575.0
2009-02-09 12:20:00,8.36,8.41,8.35,8.39,346222.5,5.3748,5.4069,5.3684,5.3941,346222.5
2009-02-09 12:30:00,8.38,8.4,8.37,8.39,155373.0,5.3877,5.4005,5.3812,5.3941,155373.0
2009-02-09 12:40:00,8.39,8.39,8.36,8.37,83214.0,5.3941,5.3941,5.3748,5.3812,83214.0
2009-02-09 12:50:00,8.36,8.38,8.36,8.38,132660.0,5.3748,5.3877,5.3748,5.3877,132660.0
2009-02-09 13:00:00,8.37,8.39,8.36,8.37,164317.5,5.3812,5.3941,5.3748,5.3812,164317.5
2009-02-09 13:10:00,8.38,8.38,8.35,8.36,403507.5,5.3877,5.3877,5.3684,5.3748,403507.5
2009-02-09 13:20:00,8.36,8.37,8.35,8.37,455566.5,5.3748,5.3812,5.3684,5.3812,455566.5
2009-02-09 13:30:00,8.37,8.37,8.3,8.31,211351.5,5.3812,5.3812,5.3362,5.3427,211351.5
2009-02-09 13:40:00,8.32,8.36,8.3,8.31,535564.5,5.3491,5.3748,5.3362,5.3427,535564.5
2009-02-09 13:50:00,8.31,8.36,8.31,8.35,404010.0,5.3427,5.3748,5.3427,5.3684,404010.0
2009-02-09 14:00:00,8.36,8.37,8.33,8.37,258486.0,5.3748,5.3812,5.3555,5.3812,258486.0
2009-02-09 14:10:00,8.36,8.39,8.36,8.38,851235.0,5.3748,5.3941,5.3748,5.3877,851235.0
2009-02-09 14:20:00,8.38,8.4,8.35,8.38,826311.0,5.3877,5.4005,5.3684,5.3877,826311.0
2009-02-09 14:30:00,8.38,8.39,8.36,8.38,282706.5,5.3877,5.3941,5.3748,5.3877,282706.5
2009-02-09 14:40:00,8.38,8.38,8.35,8.37,979774.5,5.3877,5.3877,5.3684,5.3812,979774.5
2009-02-09 14:50:00,8.36,8.37,8.36,8.36,226125.0,5.3748,5.3812,5.3748,5.3748,226125.0
2009-02-09 15:00:00,8.36,8.37,8.31,8.32,813648.0,5.3748,5.3812,5.3427,5.3491,813648.0
2009-02-09 15:10:00,8.32,8.36,8.3,8.36,699279.0,5.3491,5.3748,5.3362,5.3748,699279.0
2009-02-09 15:20:00,8.35,8.4,8.35,8.39,630336.0,5.3684,5.4005,5.3684,5.3941,630336.0
2009-02-09 15:30:00,8.39,8.43,8.38,8.39,698676.0,5.3941,5.4198,5.3877,5.3941,698676.0
2009-02-09 15:40:00,8.39,8.49,8.39,8.49,1080174.0,5.3941,5.4584,5.3941,5.4584,1080174.0
2009-02-09 15:50:00,8.49,8.49,8.44,8.45,1018668.0,5.4584,5.4584,5.4262,5.4327,1018668.0
2009-02-10 09:30:00,8.31,8.38,8.18,8.28,1913620.5,5.3427,5.3877,5.2591,5.3234,1913620.5
2009-02-10 09:40:00,8.28,8.38,8.26,8.38,1388005.5,5.3234,5.3877,5.3105,5.3877,1388005.5
2009-02-10 09:50:00,8.38,8.46,8.38,8.41,945604.5,5.3877,5.4391,5.3877,5.4069,945604.5
2009-02-10 10:00:00,8.4,8.41,8.35,8.4,1107208.5,5.4005,5.4069,5.3684,5.4005,1107208.5
2009-02-10 10:10:00,8.4,8.4,8.28,8.33,910027.5,5.4005,5.4005,5.3234,5.3555,910027.5
2009-02-10 10:20:00,8.32,8.36,8.29,8.36,368734.5,5.3491,5.3748,5.3298,5.3748,368734.5
2009-02-10 10:30:00,8.36,8.41,8.36,8.4,344112.0,5.3748,5.4069,5.3748,5.4005,344112.0
2009-02-10 10:40:00,8.41,8.44,8.35,8.37,497475.0,5.4069,5.4262,5.3684,5.3812,497475.0
2009-02-10 10:50:00,8.37,8.38,8.31,8.37,326725.5,5.3812,5.3877,5.3427,5.3812,326725.5
2009-02-10 11:00:00,8.36,8.42,8.26,8.3,997965.0,5.3748,5.4134,5.3105,5.3362,997965.0
2009-02-10 11:10:00,8.3,8.36,8.26,8.35,412653.0,5.3362,5.3748,5.3105,5.3684,412653.0
2009-02-10 11:20:00,8.36,8.36,8.29,8.35,516871.5,5.3748,5.3748,5.3298,5.3684,516871.5
2009-02-10 11:30:00,8.35,8.35,8.18,8.2,621994.5,5.3684,5.3684,5.2591,5.2719,621994.5
2009-02-10 11:40:00,8.19,8.25,8.16,8.2,533152.5,5.2655,5.3041,5.2462,5.2719,533152.5
2009-02-10 11:50:00,8.19,8.25,8.17,8.2,410542.5,5.2655,5.3041,5.2526,5.2719,410542.5
2009-02-10 12:00:00,8.2,8.26,8.18,8.21,430542.0,5.2719,5.3105,5.2591,5.2784,430542.0
2009-02-10 12:10:00,8.22,8.26,8.22,8.23,152257.5,5.2848,5.3105,5.2848,5.2912,152257.5
2009-02-10 12:20:00,8.23,8.24,8.16,8.19,268033.5,5.2912,5.2976,5.2462,5.2655,268033.5
2009-02-10 12:30:00,8.19,8.21,8.16,8.19,211452.0,5.2655,5.2784,5.2462,5.2655,211452.0
2009-02-10 12:40:00,8.2,8.24,8.18,8.24,193362.0,5.2719,5.2976,5.2591,5.2976,193362.0
2009-02-10 12:50:00,8.24,8.25,8.22,8.22,68139.0,5.2976,5.3041,5.2848,5.2848,68139.0
2009-02-10 13:00:00,8.22,8.22,8.17,8.18,127132.5,5.2848,5.2848,5.2526,5.2591,127132.5
2009-02-10 13:10:00,8.19,8.22,8.17,8.17,217482.0,5.2655,5.2848,5.2526,5.2526,217482.0
2009-02-10 13:20:00,8.17,8.18,8.16,8.16,317580.0,5.2526,5.2591,5.2462,5.2462,317580.0
2009-02-10 13:30:00,8.16,8.2,8.16,8.2,207633.0,5.2462,5.2719,5.2462,5.2719,207633.0
2009-02-10 13:40:00,8.19,8.21,8.17,8.19,282907.5,5.2655,5.2784,5.2526,5.2655,282907.5
2009-02-10 13:50:00,8.2,8.2,8.17,8.19,174769.5,5.2719,5.2719,5.2526,5.2655,174769.5
2009-02-10 14:00:00,8.18,8.22,8.17,8.2,216376.5,5.2591,5.2848,5.2526,5.2719,216376.5
2009-02-10 14:10:00,8.2,8.21,8.16,8.16,205623.0,5.2719,5.2784,5.2462,5.2462,205623.0
2009-02-10 14:20:00,8.17,8.17,8.08,8.08,486822.0,5.2526,5.2526,5.1948,5.1948,486822.0
2009-02-10 14:30:00,8.08,8.09,8.04,8.05,785206.5,5.1948,5.2012,5.1691,5.1755,785206.5
2009-02-10 14:40:00,8.05,8.09,8.04,8.06,686013.0,5.1755,5.2012,5.1691,5.1819,686013.0
2009-02-10 14:50:00,8.07,8.07,7.99,8.0,507525.0,5.1884,5.1884,5.1369,5.1433,507525.0
2009-02-10 15:00:00,8.01,8.03,7.98,8.03,770332.5,5.1498,5.1626,5.1305,5.1626,770332.5
2009-02-10 15:10:00,8.03,8.04,7.98,8.01,609331.5,5.1626,5.1691,5.1305,5.1498,609331.5
2009-02-10 15:20:00,8.0,8.04,7.99,8.01,940780.5,5.1433,5.1691,5.1369,5.1498,940780.5
2009-02-10 15:30:00,8.01,8.05,8.0,8.02,472953.0,5.1498,5.1755,5.1433,5.1562,472953.0
2009-02-10 15:40:00,8.03,8.1,8.01,8.09,651541.5,5.1626,5.2076,5.1498,5.2012,651541.5
2009-02-10 15:50:00,8.09,8.1,8.06,8.09,1200372.0,5.2012,5.2076,5.1819,5.2012,1200372.0
2009-02-11 09:30:00,8.26,8.44,8.19,8.34,1446597.0,5.3105,5.4262,5.2655,5.3619,1446597.0
2009-02-11 09:40:00,8.35,8.39,8.28,8.39,1051230.0,5.3684,5.3941,5.3234,5.3941,1051230.0
2009-02-11 09:50:00,8.39,8.4,8.34,8.34,505012.5,5.3941,5.4005,5.3619,5.3619,505012.5
2009-02-11 10:00:00,8.34,8.35,8.31,8.31,872038.5,5.3619,5.3684,5.3427,5.3427,872038.5
2009-02-11 10:10:00,8.32,8.33,8.27,8.31,459184.5,5.3491,5.3555,5.3169,5.3427,459184.5
2009-02-11 10:20:00,8.31,8.33,8.28,8.28,575061.0,5.3427,5.3555,5.3234,5.3234,575061.0
2009-02-11 10:30:00,8.28,8.3,8.22,8.23,962287.5,5.3234,5.3362,5.2848,5.2912,962287.5
2009-02-11 10:40:00,8.23,8.31,8.23,8.29,803598.0,5.2912,5.3427,5.2912,5.3298,803598.0
2009-02-11 10:50:00,8.3,8.31,8.27,8.28,231250.5,5.3362,5.3427,5.3169,5.3234,231250.5
2009-02-11 11:00:00,8.28,8.3,8.21,8.23,343810.5,5.3234,5.3362,5.2784,5.2912,343810.5
2009-02-11 11:10:00,8.22,8.28,8.22,8.25,254265.0,5.2848,5.3234,5.2848,5.3041,254265.0
2009-02-11 11:20:00,8.26,8.3,8.25,8.3,169845.0,5.3105,5.3362,5.3041,5.3362,169845.0
2009-02-11 11:30:00,8.3,8.34,8.29,8.34,221200.5,5.3362,5.3619,5.3298,5.3619,221200.5
2009-02-11 11:40:00,8.33,8.34,8.31,8.32,215371.5,5.3555,5.3619,5.3427,5.3491,215371.5
2009-02-11 11:50:00,8.32,8.33,8.3,8.3,85927.5,5.3491,5.3555,5.3362,5.3362,85927.5
2009-02-11 12:00:00,8.31,8.32,8.3,8.32,84922.5,5.3427,5.3491,5.3362,5.3491,84922.5
2009-02-11 12:10:00,8.31,8.32,8.3,8.31,270646.5,5.3427,5.3491,5.3362,5.3427,270646.5
2009-02-11 12:20:00,8.31,8.34,8.31,8.33,203713.5,5.3427,5.3619,5.3427,5.3555,203713.5
2009-02-11 12:30:00,8.32,8.34,8.28,8.33,314263.5,5.3491,5.3619,5.3234,5.3555,314263.5
2009-02-11 12:40:00,8.33,8.37,8.33,8.36,191151.0,5.3555,5.3812,5.3555,5.3748,191151.0
2009-02-11 12:50:00,8.37,8.37,8.32,8.32,291349.5,5.3812,5.3812,5.3491,5.3491,291349.5
2009-02-11 13:00:00,8.32,8.34,8.29,8.3,289239.0,5.3491,5.3619,5.3298,5.3362,289239.0
2009-02-11 13:10:00,8.29,8.32,8.29,8.3,202909.5,5.3298,5.3491,5.3298,5.3362,202909.5
2009-02-11 13:20:00,8.3,8.32,8.26,8.27,298083.0,5.3362,5.3491,5.3105,5.3169,298083.0
2009-02-11 13:30:00,8.27,8.28,8.27,8.28,368634.0,5.3169,5.3234,5.3169,5.3234,368634.0
2009-02-11 13:40:00,8.27,8.29,8.21,8.21,759579.0,5.3169,5.3298,5.2784,5.2784,759579.0
2009-02-11 13:50:00,8.22,8.23,8.21,8.21,1097359.5,5.2848,5.2912,5.2784,5.2784,1097359.5
2009-02-11 14:00:00,8.21,8.25,8.21,8.25,612547.5,5.2784,5.3041,5.2784,5.3041,612547.5
2009-02-11 14:10:00,8.25,8.26,8.2,8.2,847818.0,5.3041,5.3105,5.2719,5.2719,847818.0
2009-02-11 14:20:00,8.19,8.27,8.18,8.26,1151428.5,5.2655,5.3169,5.2591,5.3105,1151428.5
2009-02-11 14:30:00,8.26,8.3,8.25,8.28,316173.0,5.3105,5.3362,5.3041,5.3234,316173.0
2009-02-11 14:40:00,8.27,8.28,8.23,8.24,335368.5,5.3169,5.3234,5.2912,5.2976,335368.5
2009-02-11 14:50:00,8.24,8.35,8.24,8.32,770232.0,5.2976,5.3684,5.2976,5.3491,770232.0
2009-02-11 15:00:00,8.31,8.32,8.25,8.27,579382.5,5.3427,5.3491,5.3041,5.3169,579382.5
2009-02-11 15:10:00,8.27,8.3,8.25,8.27,487726.5,5.3169,5.3362,5.3041,5.3169,487726.5
2009-02-11 15:20:00,8.27,8.28,8.24,8.26,332554.5,5.3169,5.3234,5.2976,5.3105,332554.5
2009-02-11 15:30:00,8.26,8.27,8.21,8.25,558679.5,5.3105,5.3169,5.2784,5.3041,558679.5
2009-02-11 15:40:00,8.25,8.25,8.23,8.24,421497.0,5.3041,5.3041,5.2912,5.2976,421497.0
2009-02-11 15:50:00,8.24,8.28,8.23,8.28,937765.5,5.2976,5.3234,5.2912,5.3234,937765.5
2009-02-12 09:30:00,8.06,8.16,8.0,8.09,808723.5,5.1819,5.2462,5.1433,5.2012,808723.5
2009-02-12 09:40:00,8.09,8.16,8.06,8.14,567523.5,5.2012,5.2462,5.1819,5.2334,567523.5
2009-02-12 09:50:00,8.15,8.15,8.01,8.05,583402.5,5.2398,5.2398,5.1498,5.1755,583402.5
2009-02-12 10:00:00,8.05,8.11,8.01,8.11,446320.5,5.1755,5.2141,5.1498,5.2141,446320.5
2009-02-12 10:10:00,8.11,8.15,8.09,8.1,971734.5,5.2141,5.2398,5.2012,5.2076,971734.5
2009-02-12 10:20:00,8.1,8.16,8.1,8.14,404613.0,5.2076,5.2462,5.2076,5.2334,404613.0
2009-02-12 10:30:00,8.14,8.16,8.12,8.13,341800.5,5.2334,5.2462,5.2205,5.2269,341800.5
2009-02-12 10:40:00,8.13,8.2,8.11,8.18,342202.5,5.2269,5.2719,5.2141,5.2591,342202.5
2009-02-12 10:50:00,8.19,8.22,8.15,8.15,1147308.0,5.2655,5.2848,5.2398,5.2398,1147308.0
2009-02-12 11:00:00,8.16,8.2,8.15,8.19,220195.5,5.2462,5.2719,5.2398,5.2655,220195.5
2009-02-12 11:10:00,8.18,8.19,8.13,8.15,413557.5,5.2591,5.2655,5.2269,5.2398,413557.5
2009-02-12 11:20:00,8.15,8.18,8.14,8.16,257983.5,5.2398,5.2591,5.2334,5.2462,257983.5
2009-02-12 11:30:00,8.16,8.2,8.16,8.19,153061.5,5.2462,5.2719,5.2462,5.2655,153061.5
2009-02-12 11:40:00,8.19,8.25,8.19,8.24,298485.0,5.2655,5.3041,5.2655,5.2976,298485.0
2009-02-12 11:50:00,8.24,8.26,8.2,8.24,936961.5,5.2976,5.3105,5.2719,5.2976,936961.5
2009-02-12 12:00:00,8.23,8.29,8.23,8.27,357177.0,5.2912,5.3298,5.2912,5.3169,357177.0
2009-02-12 12:10:00,8.27,8.27,8.24,8.26,155473.5,5.3169,5.3169,5.2976,5.3105,155473.5
2009-02-12 12:20:00,8.26,8.35,8.26,8.33,226024.5,5.3105,5.3684,5.3105,5.3555,226024.5
2009-02-12 12:30:00,8.33,8.34,8.3,8.3,138087.0,5.3555,5.3619,5.3362,5.3362,138087.0
2009-02-12 12:40:00,8.31,8.31,8.24,8.24,277782.0,5.3427,5.3427,5.2976,5.2976,277782.0
2009-02-12 12:50:00,8.24,8.26,8.23,8.23,207633.0,5.2976,5.3105,5.2912,5.2912,207633.0
2009-02-12 13:00:00,8.23,8.26,8.2,8.26,207432.0,5.2912,5.3105,5.2719,5.3105,207432.0
2009-02-12 13:10:00,8.26,8.28,8.22,8.22,211854.0,5.3105,5.3234,5.2848,5.2848,211854.0
2009-02-12 13:20:00,8.22,8.25,8.2,8.23,344916.0,5.2848,5.3041,5.2719,5.2912,344916.0
2009-02-12 13:30:00,8.23,8.24,8.18,8.19,163413.0,5.2912,5.2976,5.2591,5.2655,163413.0
2009-02-12 13:40:00,8.18,8.25,8.18,8.21,546117.0,5.2591,5.3041,5.2591,5.2784,546117.0
2009-02-12 13:50:00,8.2,8.27,8.2,8.25,374764.5,5.2719,5.3169,5.2719,5.3041,374764.5
2009-02-12 14:00:00,8.24,8.25,8.19,8.21,191151.0,5.2976,5.3041,5.2655,5.2784,191151.0
2009-02-12 14:10:00,8.2,8.26,8.2,8.24,1004095.5,5.2719,5.3105,5.2719,5.2976,1004095.5
2009-02-12 14:20:00,8.24,8.27,8.23,8.26,557775.0,5.2976,5.3169,5.2912,5.3105,557775.0
2009-02-12 14:30:00,8.27,8.27,8.2,8.23,624306.0,5.3169,5.3169,5.2719,5.2912,624306.0
2009-02-12 14:40:00,8.23,8.25,8.2,8.25,851938.5,5.2912,5.3041,5.2719,5.3041,851938.5
2009-02-12 14:50:00,8.24,8.25,8.14,8.17,2028592.5,5.2976,5.3041,5.2334,5.2526,2028592.5
2009-02-12 15:00:00,8.17,8.18,8.13,8.16,1073943.0,5.2526,5.2591,5.2269,5.2462,1073943.0
2009-02-12 15:10:00,8.17,8.21,8.16,8.2,1149921.0,5.2526,5.2784,5.2462,5.2719,1149921.0
2009-02-12 15:20:00,8.2,8.24,8.18,8.24,659280.0,5.2719,5.2976,5.2591,5.2976,659280.0
2009-02-12 15:30:00,8.23,8.24,8.18,8.22,727318.5,5.2912,5.2976,5.2591,5.2848,727318.5
2009-02-12 15:40:00,8.22,8.3,8.22,8.27,591844.5,5.2848,5.3362,5.2848,5.3169,591844.5
2009-02-12 15:50:00,8.27,8.36,8.27,8.35,1537750.5,5.3169,5.3748,5.3169,5.3684,1537750.5
2009-02-13 09:30:00,8.26,8.39,8.25,8.35,518781.0,5.3105,5.3941,5.3041,5.3684,518781.0
2009-02-13 09:40:00,8.35,8.38,8.27,8.3,419989.5,5.3684,5.3877,5.3169,5.3362,419989.5
2009-02-13 09:50:00,8.3,8.31,8.23,8.3,752142.0,5.3362,5.3427,5.2912,5.3362,752142.0
2009-02-13 10:00:00,8.3,8.37,8.27,8.33,524509.5,5.3362,5.3812,5.3169,5.3555,524509.5
2009-02-13 10:10:00,8.33,8.36,8.27,8.27,259290.0,5.3555,5.3748,5.3169,5.3169,259290.0
2009-02-13 10:20:00,8.27,8.3,8.26,8.29,333459.0,5.3169,5.3362,5.3105,5.3298,333459.0
2009-02-13 10:30:00,8.3,8.37,8.29,8.36,694857.0,5.3362,5.3812,5.3298,5.3748,694857.0
2009-02-13 10:40:00,8.37,8.38,8.35,8.36,497374.5,5.3812,5.3877,5.3684,5.3748,497374.5
2009-02-13 10:50:00,8.37,8.37,8.36,8.37,269139.0,5.3812,5.3812,5.3748,5.3812,269139.0
2009-02-13 11:00:00,8.37,8.37,8.34,8.36,279490.5,5.3812,5.3812,5.3619,5.3748,279490.5
2009-02-13 11:10:00,8.36,8.37,8.31,8.34,339891.0,5.3748,5.3812,5.3427,5.3619,339891.0
2009-02-13 11:20:00,8.33,8.35,8.29,8.33,195472.5,5.3555,5.3684,5.3298,5.3555,195472.5
2009-02-13 11:30:00,8.34,8.36,8.33,8.35,138388.5,5.3619,5.3748,5.3555,5.3684,138388.5
2009-02-13 11:40:00,8.35,8.36,8.31,8.31,151554.0,5.3684,5.3748,5.3427,5.3427,151554.0
2009-02-13 11:50:00,8.31,8.32,8.29,8.29,139293.0,5.3427,5.3491,5.3298,5.3298,139293.0
2009-02-13 12:00:00,8.28,8.31,8.28,8.3,151152.0,5.3234,5.3427,5.3234,5.3362,151152.0
2009-02-13 12:10:00,8.3,8.32,8.29,8.32,271249.5,5.3362,5.3491,5.3298,5.3491,271249.5
2009-02-13 12:20:00,8.31,8.35,8.31,8.34,113866.5,5.3427,5.3684,5.3427,5.3619,113866.5
2009-02-13 12:30:00,8.34,8.35,8.31,8.31,95676.0,5.3619,5.3684,5.3427,5.3427,95676.0
2009-02-13 12:40:00,8.31,8.33,8.28,8.31,96279.0,5.3427,5.3555,5.3234,5.3427,96279.0
2009-02-13 12:50:00,8.31,8.32,8.28,8.31,127434.0,5.3427,5.3491,5.3234,5.3427,127434.0
2009-02-13 13:00:00,8.31,8.31,8.28,8.31,165423.0,5.3427,5.3427,5.3234,5.3427,165423.0
2009-02-13 13:10:00,8.31,8.33,8.28,8.33,137685.0,5.3427,5.3555,5.3234,5.3555,137685.0
2009-02-13 13:20:00,8.33,8.33,8.31,8.31,88038.0,5.3555,5.3555,5.3427,5.3427,88038.0
2009-02-13 13:30:00,8.31,8.32,8.3,8.31,112158.0,5.3427,5.3491,5.3362,5.3427,112158.0
2009-02-13 13:40:00,8.3,8.36,8.3,8.35,228436.5,5.3362,5.3748,5.3362,5.3684,228436.5
2009-02-13 13:50:00,8.36,8.36,8.34,8.35,80601.0,5.3748,5.3748,5.3619,5.3684,80601.0
2009-02-13 14:00:00,8.35,8.36,8.31,8.34,163714.5,5.3684,5.3748,5.3427,5.3619,163714.5
2009-02-13 14:10:00,8.34,8.35,8.32,8.35,191452.5,5.3619,5.3684,5.3491,5.3684,191452.5
2009-02-13 14:20:00,8.35,8.36,8.31,8.32,257280.0,5.3684,5.3748,5.3427,5.3491,257280.0
2009-02-13 14:30:00,8.32,8.32,8.28,8.31,144921.0,5.3491,5.3491,5.3234,5.3427,144921.0
2009-02-13 14:40:00,8.32,8.33,8.29,8.31,247933.5,5.3491,5.3555,5.3298,5.3427,247933.5
2009-02-13 14:50:00,8.31,8.32,8.28,8.3,261400.5,5.3427,5.3491,5.3234,5.3362,261400.5
2009-02-13 15:00:00,8.3,8.31,8.24,8.25,325519.5,5.3362,5.3427,5.2976,5.3041,325519.5
2009-02-13 15:10:00,8.24,8.26,8.21,8.21,483003.0,5.2976,5.3105,5.2784,5.2784,483003.0
2009-02-13 15:20:00,8.22,8.28,8.21,8.28,295068.0,5.2848,5.3234,5.2784,5.3234,295068.0
2009-02-13 15:30:00,8.28,8.31,8.26,8.28,341197.5,5.3234,5.3427,5.3105,5.3234,341197.5
2009-02-13 15:40:00,8.27,8.33,8.26,8.32,525916.5,5.3169,5.3555,5.3105,5.3491,525916.5
2009-02-13 15:50:00,8.32,8.32,8.24,8.25,468129.0,5.3491,5.3491,5.2976,5.3041,468129.0
2009-02-17 09:30:00,8.05,8.05,7.77,7.79,1137459.0,5.1755,5.1755,4.9955,5.0083,1137459.0
2009-02-17 09:40:00,7.78,7.86,7.75,7.76,1214341.5,5.0019,5.0533,4.9826,4.989,1214341.5
2009-02-17 09:50:00,7.76,7.82,7.74,7.8,788523.0,4.989,5.0276,4.9762,5.0148,788523.0
2009-02-17 10:00:00,7.8,7.84,7.77,7.77,739077.0,5.0148,5.0405,4.9955,4.9955,739077.0
2009-02-17 10:10:00,7.78,7.79,7.76,7.77,158187.0,5.0019,5.0083,4.989,4.9955,158187.0
2009-02-17 10:20:00,7.77,7.81,7.76,7.81,337177.5,4.9955,5.0212,4.989,5.0212,337177.5
2009-02-17 10:30:00,7.81,7.84,7.78,7.8,804100.5,5.0212,5.0405,5.0019,5.0148,804100.5
2009-02-17 10:40:00,7.81,7.82,7.79,7.81,737268.0,5.0212,5.0276,5.0083,5.0212,737268.0
2009-02-17 10:50:00,7.8,7.84,7.8,7.81,575965.5,5.0148,5.0405,5.0148,5.0212,575965.5
2009-02-17 11:00:00,7.82,7.82,7.78,7.78,263913.0,5.0276,5.0276,5.0019,5.0019,263913.0
2009-02-17 11:10:00,7.78,7.79,7.76,7.76,175071.0,5.0019,5.0083,4.989,4.989,175071.0
2009-02-17 11:20:00,7.75,7.76,7.72,7.72,387729.0,4.9826,4.989,4.9633,4.9633,387729.0
2009-02-17 11:30:00,7.72,7.73,7.69,7.7,197382.0,4.9633,4.9698,4.944,4.9505,197382.0
2009-02-17 11:40:00,7.69,7.69,7.65,7.66,375669.0,4.944,4.944,4.9183,4.9248,375669.0
2009-02-17 11:50:00,7.65,7.66,7.63,7.66,344916.0,4.9183,4.9248,4.9055,4.9248,344916.0
2009-02-17 12:00:00,7.66,7.7,7.65,7.66,335469.0,4.9248,4.9505,4.9183,4.9248,335469.0
2009-02-17 12:10:00,7.67,7.67,7.64,7.67,184618.5,4.9312,4.9312,4.9119,4.9312,184618.5
2009-02-17 12:20:00,7.67,7.68,7.65,7.66,136479.0,4.9312,4.9376,4.9183,4.9248,136479.0
2009-02-17 12:30:00,7.66,7.66,7.64,7.65,322705.5,4.9248,4.9248,4.9119,4.9183,322705.5
2009-02-17 12:40:00,7.65,7.65,7.61,7.62,251451.0,4.9183,4.9183,4.8926,4.899,251451.0
2009-02-17 12:50:00,7.62,7.67,7.61,7.67,176578.5,4.899,4.9312,4.8926,4.9312,176578.5
2009-02-17 13:00:00,7.67,7.68,7.66,7.68,377880.0,4.9312,4.9376,4.9248,4.9376,377880.0
2009-02-17 13:10:00,7.68,7.68,7.63,7.63,209241.0,4.9376,4.9376,4.9055,4.9055,209241.0
2009-02-17 13:20:00,7.64,7.64,7.6,7.64,323911.5,4.9119,4.9119,4.8862,4.9119,323911.5
2009-02-17 13:30:00,7.64,7.7,7.64,7.69,392352.0,4.9119,4.9505,4.9119,4.944,392352.0
2009-02-17 13:40:00,7.7,7.76,7.68,7.75,640386.0,4.9505,4.989,4.9376,4.9826,640386.0
2009-02-17 13:50:00,7.76,7.76,7.72,7.74,338685.0,4.989,4.989,4.9633,4.9762,338685.0
2009-02-17 14:00:00,7.74,7.75,7.7,7.74,330243.0,4.9762,4.9826,4.9505,4.9762,330243.0
2009-02-17 14:10:00,7.75,7.75,7.74,7.74,142107.0,4.9826,4.9826,4.9762,4.9762,142107.0
2009-02-17 14:20:00,7.74,7.75,7.72,7.73,567121.5,4.9762,4.9826,4.9633,4.9698,567121.5
2009-02-17 14:30:00,7.74,7.76,7.73,7.74,414462.0,4.9762,4.989,4.9698,4.9762,414462.0
2009-02-17 14:40:00,7.75,7.75,7.73,7.73,295369.5,4.9826,4.9826,4.9698,4.9698,295369.5
2009-02-17 14:50:00,7.73,7.76,7.7,7.76,521796.0,4.9698,4.989,4.9505,4.989,521796.0
2009-02-17 15:00:00,7.75,7.76,7.67,7.71,818874.0,4.9826,4.989,4.9312,4.9569,818874.0
2009-02-17 15:10:00,7.72,7.72,7.66,7.66,559584.0,4.9633,4.9633,4.9248,4.9248,559584.0
2009-02-17 15:20:00,7.66,7.71,7.65,7.68,474259.5,4.9248,4.9569,4.9183,4.9376,474259.5
2009-02-17 15:30:00,7.68,7.8,7.68,7.77,1338660.0,4.9376,5.0148,4.9376,4.9955,1338660.0
2009-02-17 15:40:00,7.78,7.78,7.72,7.75,1032336.0,5.0019,5.0019,4.9633,4.9826,1032336.0
2009-02-17 15:50:00,7.74,7.75,7.68,7.68,1428507.0,4.9762,4.9826,4.9376,4.9376,1428507.0
2009-02-18 09:30:00,7.88,7.95,7.81,7.94,866310.0,5.0662,5.1112,5.0212,5.1048,866310.0
2009-02-18 09:40:00,7.94,7.96,7.86,7.89,674857.5,5.1048,5.1176,5.0533,5.0726,674857.5
2009-02-18 09:50:00,7.88,7.89,7.8,7.82,660888.0,5.0662,5.0726,5.0148,5.0276,660888.0
2009-02-18 10:00:00,7.81,7.83,7.68,7.72,1050627.0,5.0212,5.0341,4.9376,4.9633,1050627.0
2009-02-18 10:10:00,7.72,7.8,7.69,7.75,807819.0,4.9633,5.0148,4.944,4.9826,807819.0
2009-02-18 10:20:00,7.75,7.81,7.75,7.76,328534.5,4.9826,5.0212,4.9826,4.989,328534.5
2009-02-18 10:30:00,7.76,7.8,7.76,7.79,474058.5,4.989,5.0148,4.989,5.0083,474058.5
2009-02-18 10:40:00,7.78,7.83,7.77,7.8,597070.5,5.0019,5.0341,4.9955,5.0148,597070.5
2009-02-18 10:50:00,7.8,7.83,7.8,7.83,503203.5,5.0148,5.0341,5.0148,5.0341,503203.5
2009-02-18 11:00:00,7.83,7.83,7.8,7.82,169342.5,5.0341,5.0341,5.0148,5.0276,169342.5
2009-02-18 11:10:00,7.82,7.83,7.81,7.81,221401.5,5.0276,5.0341,5.0212,5.0212,221401.5
2009-02-18 11:20:00,7.82,7.86,7.81,7.86,459285.0,5.0276,5.0533,5.0212,5.0533,459285.0
2009-02-18 11:30:00,7.86,7.86,7.82,7.86,216577.5,5.0533,5.0533,5.0276,5.0533,216577.5
2009-02-18 11:40:00,7.85,7.9,7.85,7.87,318987.0,5.0469,5.0791,5.0469,5.0598,318987.0
2009-02-18 11:50:00,7.86,7.9,7.85,7.85,351348.0,5.0533,5.0791,5.0469,5.0469,351348.0
2009-02-18 12:00:00,7.85,7.9,7.83,7.9,604507.5,5.0469,5.0791,5.0341,5.0791,604507.5
2009-02-18 12:10:00,7.9,7.95,7.89,7.91,806613.0,5.0791,5.1112,5.0726,5.0855,806613.0
2009-02-18 12:20:00,7.9,7.91,7.89,7.89,291751.5,5.0791,5.0855,5.0726,5.0726,291751.5
2009-02-18 12:30:00,7.9,7.93,7.87,7.89,598377.0,5.0791,5.0983,5.0598,5.0726,598377.0
2009-02-18 12:40:00,7.89,7.9,7.88,7.88,118690.5,5.0726,5.0791,5.0662,5.0662,118690.5
2009-02-18 12:50:00,7.88,7.88,7.82,7.85,417376.5,5.0662,5.0662,5.0276,5.0469,417376.5
2009-02-18 13:00:00,7.85,7.86,7.81,7.84,302404.5,5.0469,5.0533,5.0212,5.0405,302404.5
2009-02-18 13:10:00,7.84,7.86,7.82,7.83,327027.0,5.0405,5.0533,5.0276,5.0341,327027.0
2009-02-18 13:20:00,7.83,7.91,7.83,7.91,260194.5,5.0341,5.0855,5.0341,5.0855,260194.5
2009-02-18 13:30:00,7.91,7.92,7.88,7.89,351348.0,5.0855,5.0919,5.0662,5.0726,351348.0
2009-02-18 13:40:00,7.89,7.92,7.87,7.91,282706.5,5.0726,5.0919,5.0598,5.0855,282706.5
2009-02-18 13:50:00,7.91,7.91,7.88,7.89,280797.0,5.0855,5.0855,5.0662,5.0726,280797.0
2009-02-18 14:00:00,7.89,7.91,7.86,7.91,219592.5,5.0726,5.0855,5.0533,5.0855,219592.5
2009-02-18 14:10:00,7.9,7.91,7.82,7.85,192256.5,5.0791,5.0855,5.0276,5.0469,192256.5
2009-02-18 14:20:00,7.86,7.9,7.85,7.88,174468.0,5.0533,5.0791,5.0469,5.0662,174468.0
2009-02-18 14:30:00,7.89,7.89,7.84,7.84,163513.5,5.0726,5.0726,5.0405,5.0405,163513.5
2009-02-18 14:40:00,7.85,7.88,7.83,7.84,230848.5,5.0469,5.0662,5.0341,5.0405,230848.5
2009-02-18 14:50:00,7.84,7.9,7.81,7.9,344011.5,5.0405,5.0791,5.0212,5.0791,344011.5
2009-02-18 15:00:00,7.9,7.92,7.88,7.89,536871.0,5.0791,5.0919,5.0662,5.0726,536871.0
2009-02-18 15:10:00,7.89,7.93,7.88,7.91,586719.0,5.0726,5.0983,5.0662,5.0855,586719.0
2009-02-18 15:20:00,7.91,7.94,7.89,7.9,607924.5,5.0855,5.1048,5.0726,5.0791,607924.5
2009-02-18 15:30:00,7.9,7.93,7.89,7.9,323208.0,5.0791,5.0983,5.0726,5.0791,323208.0
2009-02-18 15:40:00,7.9,7.93,7.88,7.89,512148.0,5.0791,5.0983,5.0662,5.0726,512148.0
2009-02-18 15:50:00,7.89,7.94,7.88,7.92,1290822.0,5.0726,5.1048,5.0662,5.0919,1290822.0
2009-02-19 09:30:00,8.01,8.11,8.01,8.09,1011331.5,5.1498,5.2141,5.1498,5.2012,1011331.5
2009-02-19 09:40:00,8.08,8.11,8.03,8.05,1189920.0,5.1948,5.2141,5.1626,5.1755,1189920.0
2009-02-19 09:50:00,8.05,8.07,7.98,8.01,938569.5,5.1755,5.1884,5.1305,5.1498,938569.5
2009-02-19 10:00:00,8.01,8.01,7.92,7.92,1005703.5,5.1498,5.1498,5.0919,5.0919,1005703.5
2009-02-19 10:10:00,7.93,7.96,7.89,7.9,794955.0,5.0983,5.1176,5.0726,5.0791,794955.0
2009-02-19 10:20:00,7.91,7.92,7.86,7.88,745609.5,5.0855,5.0919,5.0533,5.0662,745609.5
2009-02-19 10:30:00,7.88,7.89,7.78,7.79,961584.0,5.0662,5.0726,5.0019,5.0083,961584.0
2009-02-19 10:40:00,7.79,7.83,7.78,7.81,828723.0,5.0083,5.0341,5.0019,5.0212,828723.0
2009-02-19 10:50:00,7.82,7.83,7.75,7.75,491947.5,5.0276,5.0341,4.9826,4.9826,491947.5
2009-02-19 11:00:00,7.75,7.77,7.72,7.73,718575.0,4.9826,4.9955,4.9633,4.9698,718575.0
2009-02-19 11:10:00,7.72,7.73,7.68,7.7,666817.5,4.9633,4.9698,4.9376,4.9505,666817.5
2009-02-19 11:20:00,7.7,7.71,7.66,7.69,364413.0,4.9505,4.9569,4.9248,4.944,364413.0
2009-02-19 11:30:00,7.68,7.72,7.65,7.71,419889.0,4.9376,4.9633,4.9183,4.9569,419889.0
2009-02-19 11:40:00,7.7,7.71,7.66,7.66,107535.0,4.9505,4.9569,4.9248,4.9248,107535.0
2009-02-19 11:50:00,7.66,7.69,7.63,7.64,350845.5,4.9248,4.944,4.9055,4.9119,350845.5
2009-02-19 12:00:00,7.65,7.67,7.63,7.66,291952.5,4.9183,4.9312,4.9055,4.9248,291952.5
2009-02-19 12:10:00,7.67,7.68,7.63,7.67,242808.0,4.9312,4.9376,4.9055,4.9312,242808.0
2009-02-19 12:20:00,7.67,7.69,7.63,7.64,266928.0,4.9312,4.944,4.9055,4.9119,266928.0
2009-02-19 12:30:00,7.64,7.66,7.62,7.66,285621.0,4.9119,4.9248,4.899,4.9248,285621.0
2009-02-19 12:40:00,7.67,7.67,7.64,7.64,118489.5,4.9312,4.9312,4.9119,4.9119,118489.5
2009-02-19 12:50:00,7.64,7.66,7.64,7.64,189342.0,4.9119,4.9248,4.9119,4.9119,189342.0
2009-02-19 13:00:00,7.64,7.65,7.58,7.63,565614.0,4.9119,4.9183,4.8733,4.9055,565614.0
2009-02-19 13:10:00,7.64,7.67,7.63,7.65,193362.0,4.9119,4.9312,4.9055,4.9183,193362.0
2009-02-19 13:20:00,7.65,7.68,7.65,7.67,275068.5,4.9183,4.9376,4.9183,4.9312,275068.5
2009-02-19 13:30:00,7.67,7.68,7.64,7.65,307429.5,4.9312,4.9376,4.9119,4.9183,307429.5
2009-02-19 13:40:00,7.66,7.67,7.63,7.65,423406.5,4.9248,4.9312,4.9055,4.9183,423406.5
2009-02-19 13:50:00,7.66,7.66,7.6,7.61,230145.0,4.9248,4.9248,4.8862,4.8926,230145.0
2009-02-19 14:00:00,7.61,7.65,7.61,7.64,157885.5,4.8926,4.9183,4.8926,4.9119,157885.5
2009-02-19 14:10:00,7.65,7.65,7.61,7.61,172056.0,4.9183,4.9183,4.8926,4.8926,172056.0
2009-02-19 14:20:00,7.61,7.64,7.61,7.63,232657.5,4.8926,4.9119,4.8926,4.9055,232657.5
2009-02-19 14:30:00,7.63,7.65,7.62,7.63,263511.0,4.9055,4.9183,4.899,4.9055,263511.0
2009-02-19 14:40:00,7.63,7.64,7.59,7.59,291550.5,4.9055,4.9119,4.8798,4.8798,291550.5
2009-02-19 14:50:00,7.59,7.62,7.59,7.61,279691.5,4.8798,4.899,4.8798,4.8926,279691.5
2009-02-19 15:00:00,7.61,7.62,7.58,7.59,254868.0,4.8926,4.899,4.8733,4.8798,254868.0
2009-02-19 15:10:00,7.6,7.6,7.56,7.56,299289.0,4.8862,4.8862,4.8605,4.8605,299289.0
2009-02-19 15:20:00,7.57,7.63,7.56,7.61,382704.0,4.8669,4.9055,4.8605,4.8926,382704.0
2009-02-19 15:30:00,7.62,7.63,7.56,7.56,504811.5,4.899,4.9055,4.8605,4.8605,504811.5
2009-02-19 15:40:00,7.56,7.66,7.56,7.64,799075.5,4.8605,4.9248,4.8605,4.9119,799075.5
2009-02-19 15:50:00,7.64,7.68,7.59,7.59,1205598.0,4.9119,4.9376,4.8798,4.8798,1205598.0
2009-02-20 09:30:00,7.51,7.51,7.22,7.32,1854928.5,4.8283,4.8283,4.6419,4.7062,1854928.5
2009-02-20 09:40:00,7.32,7.41,7.29,7.4,995754.0,4.7062,4.764,4.6869,4.7576,995754.0
2009-02-20 09:50:00,7.4,7.46,7.34,7.46,1467802.5,4.7576,4.7962,4.719,4.7962,1467802.5
2009-02-20 10:00:00,7.46,7.55,7.43,7.48,993543.0,4.7962,4.854,4.7769,4.809,993543.0
2009-02-20 10:10:00,7.48,7.51,7.41,7.42,386623.5,4.809,4.8283,4.764,4.7705,386623.5
2009-02-20 10:20:00,7.42,7.46,7.41,7.46,357177.0,4.7705,4.7962,4.764,4.7962,357177.0
2009-02-20 10:30:00,7.45,7.46,7.38,7.43,767116.5,4.7897,4.7962,4.7447,4.7769,767116.5
2009-02-20 10:40:00,7.43,7.44,7.39,7.4,483907.5,4.7769,4.7833,4.7512,4.7576,483907.5
2009-02-20 10:50:00,7.4,7.41,7.38,7.39,322605.0,4.7576,4.764,4.7447,4.7512,322605.0
2009-02-20 11:00:00,7.38,7.42,7.38,7.38,618879.0,4.7447,4.7705,4.7447,4.7447,618879.0
2009-02-20 11:10:00,7.38,7.41,7.38,7.39,395367.0,4.7447,4.764,4.7447,4.7512,395367.0
2009-02-20 11:20:00,7.4,7.4,7.35,7.35,294264.0,4.7576,4.7576,4.7254,4.7254,294264.0
2009-02-20 11:30:00,7.35,7.38,7.33,7.38,365820.0,4.7254,4.7447,4.7126,4.7447,365820.0
2009-02-20 11:40:00,7.39,7.4,7.37,7.37,116479.5,4.7512,4.7576,4.7383,4.7383,116479.5
2009-02-20 11:50:00,7.37,7.38,7.36,7.38,83515.5,4.7383,4.7447,4.7319,4.7447,83515.5
2009-02-20 12:00:00,7.37,7.44,7.37,7.43,171051.0,4.7383,4.7833,4.7383,4.7769,171051.0
2009-02-20 12:10:00,7.43,7.45,7.4,7.43,352453.5,4.7769,4.7897,4.7576,4.7769,352453.5
2009-02-20 12:20:00,7.42,7.43,7.4,7.4,106027.5,4.7705,4.7769,4.7576,4.7576,106027.5
2009-02-20 12:30:00,7.41,7.43,7.4,7.42,138991.5,4.764,4.7769,4.7576,4.7705,138991.5
2009-02-20 12:40:00,7.43,7.43,7.37,7.37,133765.5,4.7769,4.7769,4.7383,4.7383,133765.5
2009-02-20 12:50:00,7.38,7.41,7.37,7.4,235471.5,4.7447,4.764,4.7383,4.7576,235471.5
2009-02-20 13:00:00,7.4,7.4,7.37,7.37,165423.0,4.7576,4.7576,4.7383,4.7383,165423.0
2009-02-20 13:10:00,7.38,7.38,7.35,7.37,238687.5,4.7447,4.7447,4.7254,4.7383,238687.5
2009-02-20 13:20:00,7.37,7.41,7.35,7.36,585513.0,4.7383,4.764,4.7254,4.7319,585513.0
2009-02-20 13:30:00,7.36,7.37,7.35,7.36,223512.0,4.7319,4.7383,4.7254,4.7319,223512.0
2009-02-20 13:40:00,7.37,7.38,7.35,7.38,287631.0,4.7383,4.7447,4.7254,4.7447,287631.0
2009-02-20 13:50:00,7.38,7.42,7.37,7.39,304515.0,4.7447,4.7705,4.7383,4.7512,304515.0
2009-02-20 14:00:00,7.39,7.41,7.38,7.4,206829.0,4.7512,4.764,4.7447,4.7576,206829.0
2009-02-20 14:10:00,7.41,7.46,7.39,7.44,427426.5,4.764,4.7962,4.7512,4.7833,427426.5
2009-02-20 14:20:00,7.45,7.49,7.42,7.44,483807.0,4.7897,4.8155,4.7705,4.7833,483807.0
2009-02-20 14:30:00,7.44,7.48,7.42,7.45,477978.0,4.7833,4.809,4.7705,4.7897,477978.0
2009-02-20 14:40:00,7.46,7.48,7.43,7.47,540690.0,4.7962,4.809,4.7769,4.8026,540690.0
2009-02-20 14:50:00,7.47,7.52,7.44,7.45,707319.0,4.8026,4.8347,4.7833,4.7897,707319.0
2009-02-20 15:00:00,7.45,7.47,7.41,7.45,763197.0,4.7897,4.8026,4.764,4.7897,763197.0
2009-02-20 15:10:00,7.45,7.49,7.42,7.48,683701.5,4.7897,4.8155,4.7705,4.809,683701.5
2009-02-20 15:20:00,7.47,7.48,7.43,7.43,593854.5,4.8026,4.809,4.7769,4.7769,593854.5
2009-02-20 15:30:00,7.43,7.47,7.42,7.44,770935.5,4.7769,4.8026,4.7705,4.7833,770935.5
2009-02-20 15:40:00,7.44,7.46,7.42,7.46,606015.0,4.7833,4.7962,4.7705,4.7962,606015.0
2009-02-20 15:50:00,7.45,7.47,7.44,7.46,820582.5,4.7897,4.8026,4.7833,4.7962,820582.5
2009-02-23 09:30:00,7.62,7.75,7.57,7.6,1037461.5,4.899,4.9826,4.8669,4.8862,1037461.5
2009-02-23 09:40:00,7.61,7.61,7.56,7.59,823798.5,4.8926,4.8926,4.8605,4.8798,823798.5
2009-02-23 09:50:00,7.58,7.6,7.56,7.58,425014.5,4.8733,4.8862,4.8605,4.8733,425014.5
2009-02-23 10:00:00,7.57,7.59,7.52,7.52,575362.5,4.8669,4.8798,4.8347,4.8347,575362.5
2009-02-23 10:10:00,7.53,7.56,7.49,7.56,694354.5,4.8412,4.8605,4.8155,4.8605,694354.5
2009-02-23 10:20:00,7.56,7.57,7.53,7.55,247230.0,4.8605,4.8669,4.8412,4.854,247230.0
2009-02-23 10:30:00,7.56,7.56,7.51,7.53,480993.0,4.8605,4.8605,4.8283,4.8412,480993.0
2009-02-23 10:40:00,7.53,7.56,7.51,7.56,751237.5,4.8412,4.8605,4.8283,4.8605,751237.5
2009-02-23 10:50:00,7.55,7.56,7.48,7.48,784402.5,4.854,4.8605,4.809,4.809,784402.5
2009-02-23 11:00:00,7.48,7.52,7.47,7.5,556870.5,4.809,4.8347,4.8026,4.8219,556870.5
2009-02-23 11:10:00,7.49,7.53,7.49,7.5,628125.0,4.8155,4.8412,4.8155,4.8219,628125.0
2009-02-23 11:20:00,7.51,7.54,7.49,7.51,444712.5,4.8283,4.8476,4.8155,4.8283,444712.5
2009-02-23 11:30:00,7.51,7.52,7.48,7.51,783297.0,4.8283,4.8347,4.809,4.8283,783297.0
2009-02-23 11:40:00,7.5,7.51,7.48,7.49,145021.5,4.8219,4.8283,4.809,4.8155,145021.5
2009-02-23 11:50:00,7.5,7.51,7.49,7.5,298485.0,4.8219,4.8283,4.8155,4.8219,298485.0
2009-02-23 12:00:00,7.49,7.5,7.47,7.47,138991.5,4.8155,4.8219,4.8026,4.8026,138991.5
2009-02-23 12:10:00,7.48,7.5,7.47,7.49,103816.5,4.809,4.8219,4.8026,4.8155,103816.5
2009-02-23 12:20:00,7.49,7.51,7.48,7.5,177181.5,4.8155,4.8283,4.809,4.8219,177181.5
2009-02-23 12:30:00,7.5,7.5,7.47,7.47,146931.0,4.8219,4.8219,4.8026,4.8026,146931.0
2009-02-23 12:40:00,7.47,7.48,7.43,7.43,287731.5,4.8026,4.809,4.7769,4.7769,287731.5
2009-02-23 12:50:00,7.44,7.45,7.41,7.41,560890.5,4.7833,4.7897,4.764,4.764,560890.5
2009-02-23 13:00:00,7.41,7.46,7.41,7.46,299188.5,4.764,4.7962,4.764,4.7962,299188.5
2009-02-23 13:10:00,7.46,7.47,7.42,7.43,385819.5,4.7962,4.8026,4.7705,4.7769,385819.5
2009-02-23 13:20:00,7.43,7.43,7.41,7.42,379488.0,4.7769,4.7769,4.764,4.7705,379488.0
2009-02-23 13:30:00,7.42,7.43,7.39,7.41,202206.0,4.7705,4.7769,4.7512,4.764,202206.0
2009-02-23 13:40:00,7.41,7.42,7.4,7.41,221904.0,4.764,4.7705,4.7576,4.764,221904.0
2009-02-23 13:50:00,7.4,7.41,7.37,7.37,203110.5,4.7576,4.764,4.7383,4.7383,203110.5
2009-02-23 14:00:00,7.38,7.42,7.36,7.4,511042.5,4.7447,4.7705,4.7319,4.7576,511042.5
2009-02-23 14:10:00,7.4,7.42,7.38,7.4,467224.5,4.7576,4.7705,4.7447,4.7576,467224.5
2009-02-23 14:20:00,7.4,7.42,7.4,7.41,712746.0,4.7576,4.7705,4.7576,4.764,712746.0
2009-02-23 14:30:00,7.41,7.41,7.38,7.4,205824.0,4.764,4.764,4.7447,4.7576,205824.0
2009-02-23 14:40:00,7.4,7.41,7.38,7.38,383608.5,4.7576,4.764,4.7447,4.7447,383608.5
2009-02-23 14:50:00,7.38,7.38,7.34,7.34,769327.5,4.7447,4.7447,4.719,4.719,769327.5
2009-02-23 15:00:00,7.34,7.39,7.32,7.37,530037.0,4.719,4.7512,4.7062,4.7383,530037.0
2009-02-23 15:10:00,7.37,7.39,7.36,7.37,433858.5,4.7383,4.7512,4.7319,4.7383,433858.5
2009-02-23 15:20:00,7.37,7.38,7.32,7.33,645411.0,4.7383,4.7447,4.7062,4.7126,645411.0
2009-02-23 15:30:00,7.33,7.38,7.32,7.34,707118.0,4.7126,4.7447,4.7062,4.719,707118.0
2009-02-23 15:40:00,7.34,7.35,7.29,7.29,705912.0,4.719,4.7254,4.6869,4.6869,705912.0
2009-02-23 15:50:00,7.29,7.32,7.28,7.3,1307404.5,4.6869,4.7062,4.6804,4.6933,1307404.5
2009-02-24 09:30:00,7.45,7.48,7.35,7.37,1067511.0,4.7897,4.809,4.7254,4.7383,1067511.0
2009-02-24 09:40:00,7.38,7.4,7.35,7.36,757770.0,4.7447,4.7576,4.7254,4.7319,757770.0
2009-02-24 09:50:00,7.36,7.39,7.29,7.29,1012537.5,4.7319,4.7512,4.6869,4.6869,1012537.5
2009-02-24 10:00:00,7.29,7.33,7.21,7.3,1029723.0,4.6869,4.7126,4.6354,4.6933,1029723.0
2009-02-24 10:10:00,7.31,7.33,7.28,7.31,252355.5,4.6997,4.7126,4.6804,4.6997,252355.5
2009-02-24 10:20:00,7.31,7.35,7.29,7.35,266023.5,4.6997,4.7254,4.6869,4.7254,266023.5
2009-02-24 10:30:00,7.35,7.38,7.34,7.35,466018.5,4.7254,4.7447,4.719,4.7254,466018.5
2009-02-24 10:40:00,7.35,7.38,7.32,7.36,718876.5,4.7254,4.7447,4.7062,4.7319,718876.5
2009-02-24 10:50:00,7.37,7.37,7.33,7.35,547222.5,4.7383,4.7383,4.7126,4.7254,547222.5
2009-02-24 11:00:00,7.36,7.39,7.34,7.37,513153.0,4.7319,4.7512,4.719,4.7383,513153.0
2009-02-24 11:10:00,7.37,7.43,7.36,7.41,1190422.5,4.7383,4.7769,4.7319,4.764,1190422.5
2009-02-24 11:20:00,7.41,7.45,7.4,7.44,426421.5,4.764,4.7897,4.7576,4.7833,426421.5
2009-02-24 11:30:00,7.44,7.47,7.43,7.46,406623.0,4.7833,4.8026,4.7769,4.7962,406623.0
2009-02-24 11:40:00,7.47,7.5,7.44,7.45,471546.0,4.8026,4.8219,4.7833,4.7897,471546.0
2009-02-24 11:50:00,7.45,7.51,7.44,7.49,656667.0,4.7897,4.8283,4.7833,4.8155,656667.0
2009-02-24 12:00:00,7.49,7.54,7.48,7.48,736464.0,4.8155,4.8476,4.809,4.809,736464.0
2009-02-24 12:10:00,7.49,7.52,7.48,7.51,386925.0,4.8155,4.8347,4.809,4.8283,386925.0
2009-02-24 12:20:00,7.51,7.55,7.5,7.55,774453.0,4.8283,4.854,4.8219,4.854,774453.0
2009-02-24 12:30:00,7.55,7.56,7.52,7.56,221803.5,4.854,4.8605,4.8347,4.8605,221803.5
2009-02-24 12:40:00,7.56,7.59,7.55,7.58,328132.5,4.8605,4.8798,4.854,4.8733,328132.5
2009-02-24 12:50:00,7.58,7.59,7.56,7.56,278988.0,4.8733,4.8798,4.8605,4.8605,278988.0
2009-02-24 13:00:00,7.57,7.59,7.55,7.57,247933.5,4.8669,4.8798,4.854,4.8669,247933.5
2009-02-24 13:10:00,7.57,7.58,7.51,7.54,350644.5,4.8669,4.8733,4.8283,4.8476,350644.5
2009-02-24 13:20:00,7.54,7.61,7.53,7.59,406321.5,4.8476,4.8926,4.8412,4.8798,406321.5
2009-02-24 13:30:00,7.59,7.65,7.58,7.6,570136.5,4.8798,4.9183,4.8733,4.8862,570136.5
2009-02-24 13:40:00,7.61,7.62,7.58,7.62,638677.5,4.8926,4.899,4.8733,4.899,638677.5
2009-02-24 13:50:00,7.62,7.66,7.62,7.66,423306.0,4.899,4.9248,4.899,4.9248,423306.0
2009-02-24 14:00:00,7.65,7.66,7.62,7.65,340996.5,4.9183,4.9248,4.899,4.9183,340996.5
2009-02-24 14:10:00,7.66,7.66,7.59,7.62,1041280.5,4.9248,4.9248,4.8798,4.899,1041280.5
2009-02-24 14:20:00,7.62,7.62,7.58,7.59,348936.0,4.899,4.899,4.8733,4.8798,348936.0
2009-02-24 14:30:00,7.6,7.61,7.56,7.57,275571.0,4.8862,4.8926,4.8605,4.8669,275571.0
2009-02-24 14:40:00,7.57,7.58,7.51,7.53,704002.5,4.8669,4.8733,4.8283,4.8412,704002.5
2009-02-24 14:50:00,7.52,7.54,7.5,7.52,788925.0,4.8347,4.8476,4.8219,4.8347,788925.0
2009-02-24 15:00:00,7.53,7.58,7.51,7.57,985402.5,4.8412,4.8733,4.8283,4.8669,985402.5
2009-02-24 15:10:00,7.57,7.64,7.55,7.63,1319364.0,4.8669,4.9119,4.854,4.9055,1319364.0
2009-02-24 15:20:00,7.63,7.66,7.6,7.64,976458.0,4.9055,4.9248,4.8862,4.9119,976458.0
2009-02-24 15:30:00,7.64,7.67,7.59,7.61,666114.0,4.9119,4.9312,4.8798,4.8926,666114.0
2009-02-24 15:40:00,7.6,7.63,7.56,7.6,689430.0,4.8862,4.9055,4.8605,4.8862,689430.0
2009-02-24 15:50:00,7.6,7.63,7.58,7.6,1062184.5,4.8862,4.9055,4.8733,4.8862,1062184.5
2009-02-25 09:30:00,7.41,7.59,7.41,7.54,856863.0,4.764,4.8798,4.764,4.8476,856863.0
2009-02-25 09:40:00,7.55,7.57,7.47,7.51,544408.5,4.854,4.8669,4.8026,4.8283,544408.5
2009-02-25 09:50:00,7.51,7.57,7.49,7.56,661189.5,4.8283,4.8669,4.8155,4.8605,661189.5
2009-02-25 10:00:00,7.55,7.56,7.5,7.53,701088.0,4.854,4.8605,4.8219,4.8412,701088.0
2009-02-25 10:10:00,7.53,7.55,7.47,7.49,550941.0,4.8412,4.854,4.8026,4.8155,550941.0
2009-02-25 10:20:00,7.5,7.56,7.5,7.56,302505.0,4.8219,4.8605,4.8219,4.8605,302505.0
2009-02-25 10:30:00,7.56,7.59,7.55,7.57,320193.0,4.8605,4.8798,4.854,4.8669,320193.0
2009-02-25 10:40:00,7.57,7.58,7.5,7.53,389739.0,4.8669,4.8733,4.8219,4.8412,389739.0
2009-02-25 10:50:00,7.53,7.54,7.5,7.52,677470.5,4.8412,4.8476,4.8219,4.8347,677470.5
2009-02-25 11:00:00,7.52,7.53,7.49,7.5,2900329.5,4.8347,4.8412,4.8155,4.8219,2900329.5
2009-02-25 11:10:00,7.5,7.51,7.49,7.49,1253938.5,4.8219,4.8283,4.8155,4.8155,1253938.5
2009-02-25 11:20:00,7.49,7.5,7.46,7.48,642798.0,4.8155,4.8219,4.7962,4.809,642798.0
2009-02-25 11:30:00,7.47,7.48,7.44,7.44,1017160.5,4.8026,4.809,4.7833,4.7833,1017160.5
2009-02-25 11:40:00,7.45,7.49,7.44,7.46,2965152.0,4.7897,4.8155,4.7833,4.7962,2965152.0
2009-02-25 11:50:00,7.47,7.47,7.42,7.43,1037260.5,4.8026,4.8026,4.7705,4.7769,1037260.5
2009-02-25 12:00:00,7.43,7.45,7.42,7.45,399688.5,4.7769,4.7897,4.7705,4.7897,399688.5
2009-02-25 12:10:00,7.45,7.48,7.45,7.47,399588.0,4.7897,4.809,4.7897,4.8026,399588.0
2009-02-25 12:20:00,7.46,7.47,7.42,7.44,270847.5,4.7962,4.8026,4.7705,4.7833,270847.5
2009-02-25 12:30:00,7.45,7.47,7.44,7.46,718273.5,4.7897,4.8026,4.7833,4.7962,718273.5
2009-02-25 12:40:00,7.46,7.47,7.44,7.45,598779.0,4.7962,4.8026,4.7833,4.7897,598779.0
2009-02-25 12:50:00,7.45,7.49,7.45,7.49,612849.0,4.7897,4.8155,4.7897,4.8155,612849.0
2009-02-25 13:00:00,7.49,7.49,7.46,7.48,504610.5,4.8155,4.8155,4.7962,4.809,504610.5
2009-02-25 13:10:00,7.47,7.48,7.45,7.46,356071.5,4.8026,4.809,4.7897,4.7962,356071.5
2009-02-25 13:20:00,7.46,7.47,7.43,7.44,271651.5,4.7962,4.8026,4.7769,4.7833,271651.5
2009-02-25 13:30:00,7.44,7.46,7.41,7.44,1761363.0,4.7833,4.7962,4.764,4.7833,1761363.0
2009-02-25 13:40:00,7.44,7.47,7.43,7.47,834451.5,4.7833,4.8026,4.7769,4.8026,834451.5
2009-02-25 13:50:00,7.47,7.5,7.44,7.47,944901.0,4.8026,4.8219,4.7833,4.8026,944901.0
2009-02-25 14:00:00,7.47,7.49,7.44,7.46,1438557.0,4.8026,4.8155,4.7833,4.7962,1438557.0
2009-02-25 14:10:00,7.45,7.47,7.44,7.46,791538.0,4.7897,4.8026,4.7833,4.7962,791538.0
2009-02-25 14:20:00,7.45,7.51,7.44,7.51,1293535.5,4.7897,4.8283,4.7833,4.8283,1293535.5
2009-02-25 14:30:00,7.51,7.51,7.46,7.47,458079.0,4.8283,4.8283,4.7962,4.8026,458079.0
2009-02-25 14:40:00,7.47,7.52,7.47,7.5,789025.5,4.8026,4.8347,4.8026,4.8219,789025.5
2009-02-25 14:50:00,7.51,7.52,7.47,7.48,506520.0,4.8283,4.8347,4.8026,4.809,506520.0
2009-02-25 15:00:00,7.49,7.55,7.48,7.52,904399.5,4.8155,4.854,4.809,4.8347,904399.5
2009-02-25 15:10:00,7.53,7.61,7.51,7.6,621190.5,4.8412,4.8926,4.8283,4.8862,621190.5
2009-02-25 15:20:00,7.6,7.69,7.59,7.67,1286701.5,4.8862,4.944,4.8798,4.9312,1286701.5
2009-02-25 15:30:00,7.67,7.7,7.65,7.7,1255747.5,4.9312,4.9505,4.9183,4.9505,1255747.5
2009-02-25 15:40:00,7.7,7.76,7.69,7.76,2873295.0,4.9505,4.989,4.944,4.989,2873295.0
2009-02-25 15:50:00,7.76,7.76,7.58,7.59,2128288.5,4.989,4.989,4.8733,4.8798,2128288.5
2009-02-26 09:30:00,7.62,7.69,7.61,7.62,487425.0,4.899,4.944,4.8926,4.899,487425.0
2009-02-26 09:40:00,7.62,7.7,7.6,7.62,950026.5,4.899,4.9505,4.8862,4.899,950026.5
2009-02-26 09:50:00,7.62,7.77,7.62,7.76,1187709.0,4.899,4.9955,4.899,4.989,1187709.0
2009-02-26 10:00:00,7.76,7.82,7.75,7.8,982488.0,4.989,5.0276,4.9826,5.0148,982488.0
2009-02-26 10:10:00,7.81,7.85,7.74,7.85,1386598.5,5.0212,5.0469,4.9762,5.0469,1386598.5
2009-02-26 10:20:00,7.84,7.92,7.83,7.88,938971.5,5.0405,5.0919,5.0341,5.0662,938971.5
2009-02-26 10:30:00,7.88,7.96,7.87,7.96,1038567.0,5.0662,5.1176,5.0598,5.1176,1038567.0
2009-02-26 10:40:00,7.96,8.0,7.92,7.97,979272.0,5.1176,5.1433,5.0919,5.1241,979272.0
2009-02-26 10:50:00,7.98,7.98,7.94,7.97,526117.5,5.1305,5.1305,5.1048,5.1241,526117.5
2009-02-26 11:00:00,7.97,7.98,7.9,7.9,609130.5,5.1241,5.1305,5.0791,5.0791,609130.5
2009-02-26 11:10:00,7.9,7.91,7.84,7.86,413155.5,5.0791,5.0855,5.0405,5.0533,413155.5
2009-02-26 11:20:00,7.86,7.88,7.8,7.81,395065.5,5.0533,5.0662,5.0148,5.0212,395065.5
2009-02-26 11:30:00,7.81,7.83,7.78,7.81,256978.5,5.0212,5.0341,5.0019,5.0212,256978.5
2009-02-26 11:40:00,7.8,7.81,7.71,7.74,420894.0,5.0148,5.0212,4.9569,4.9762,420894.0
2009-02-26 11:50:00,7.74,7.79,7.73,7.75,519484.5,4.9762,5.0083,4.9698,4.9826,519484.5
2009-02-26 12:00:00,7.75,7.77,7.71,7.76,864802.5,4.9826,4.9955,4.9569,4.989,864802.5
2009-02-26 12:10:00,7.76,7.77,7.74,7.75,1137660.0,4.989,4.9955,4.9762,4.9826,1137660.0
2009-02-26 12:20:00,7.75,7.75,7.66,7.66,836763.0,4.9826,4.9826,4.9248,4.9248,836763.0
2009-02-26 12:30:00,7.66,7.72,7.65,7.68,426421.5,4.9248,4.9633,4.9183,4.9376,426421.5
2009-02-26 12:40:00,7.69,7.71,7.67,7.71,214567.5,4.944,4.9569,4.9312,4.9569,214567.5
2009-02-26 12:50:00,7.71,7.71,7.69,7.71,298887.0,4.9569,4.9569,4.944,4.9569,298887.0
2009-02-26 13:00:00,7.71,7.71,7.7,7.7,197281.5,4.9569,4.9569,4.9505,4.9505,197281.5
2009-02-26 13:10:00,7.7,7.7,7.62,7.65,434059.5,4.9505,4.9505,4.899,4.9183,434059.5
2009-02-26 13:20:00,7.65,7.7,7.64,7.7,275068.5,4.9183,4.9505,4.9119,4.9505,275068.5
2009-02-26 13:30:00,7.7,7.71,7.67,7.7,635863.5,4.9505,4.9569,4.9312,4.9505,635863.5
2009-02-26 13:40:00,7.71,7.73,7.69,7.69,773548.5,4.9569,4.9698,4.944,4.944,773548.5
2009-02-26 13:50:00,7.7,7.72,7.66,7.67,316977.0,4.9505,4.9633,4.9248,4.9312,316977.0
2009-02-26 14:00:00,7.67,7.67,7.62,7.65,240295.5,4.9312,4.9312,4.899,4.9183,240295.5
2009-02-26 14:10:00,7.64,7.69,7.64,7.66,327630.0,4.9119,4.944,4.9119,4.9248,327630.0
2009-02-26 14:20:00,7.65,7.68,7.64,7.65,335167.5,4.9183,4.9376,4.9119,4.9183,335167.5
2009-02-26 14:30:00,7.65,7.66,7.62,7.66,348634.5,4.9183,4.9248,4.899,4.9248,348634.5
2009-02-26 14:40:00,7.65,7.66,7.62,7.62,209341.5,4.9183,4.9248,4.899,4.899,209341.5
2009-02-26 14:50:00,7.62,7.62,7.57,7.61,427627.5,4.899,4.899,4.8669,4.8926,427627.5
2009-02-26 15:00:00,7.61,7.66,7.58,7.63,931534.5,4.8926,4.9248,4.8733,4.9055,931534.5
2009-02-26 15:10:00,7.63,7.65,7.58,7.59,654255.0,4.9055,4.9183,4.8733,4.8798,654255.0
2009-02-26 15:20:00,7.59,7.63,7.59,7.62,459988.5,4.8798,4.9055,4.8798,4.899,459988.5
2009-02-26 15:30:00,7.62,7.65,7.61,7.63,466320.0,4.899,4.9183,4.8926,4.9055,466320.0
2009-02-26 15:40:00,7.64,7.68,7.63,7.66,590337.0,4.9119,4.9376,4.9055,4.9248,590337.0
2009-02-26 15:50:00,7.66,7.67,7.62,7.63,1006809.0,4.9248,4.9312,4.899,4.9055,1006809.0
2009-02-27 09:30:00,7.52,7.64,7.42,7.49,1216653.0,4.8347,4.9119,4.7705,4.8155,1216653.0
2009-02-27 09:40:00,7.49,7.56,7.48,7.56,940077.0,4.8155,4.8605,4.809,4.8605,940077.0
2009-02-27 09:50:00,7.55,7.56,7.5,7.55,467023.5,4.854,4.8605,4.8219,4.854,467023.5
2009-02-27 10:00:00,7.55,7.6,7.52,7.55,518982.0,4.854,4.8862,4.8347,4.854,518982.0
2009-02-27 10:10:00,7.55,7.58,7.53,7.55,430240.5,4.854,4.8733,4.8412,4.854,430240.5
2009-02-27 10:20:00,7.55,7.64,7.55,7.6,803598.0,4.854,4.9119,4.854,4.8862,803598.0
2009-02-27 10:30:00,7.6,7.62,7.57,7.61,433155.0,4.8862,4.899,4.8669,4.8926,433155.0
2009-02-27 10:40:00,7.6,7.62,7.53,7.56,659983.5,4.8862,4.899,4.8412,4.8605,659983.5
2009-02-27 10:50:00,7.56,7.59,7.55,7.56,512449.5,4.8605,4.8798,4.854,4.8605,512449.5
2009-02-27 11:00:00,7.56,7.58,7.53,7.55,243109.5,4.8605,4.8733,4.8412,4.854,243109.5
2009-02-27 11:10:00,7.55,7.57,7.54,7.55,242406.0,4.854,4.8669,4.8476,4.854,242406.0
2009-02-27 11:20:00,7.55,7.56,7.54,7.55,150247.5,4.854,4.8605,4.8476,4.854,150247.5
2009-02-27 11:30:00,7.56,7.57,7.52,7.54,271048.5,4.8605,4.8669,4.8347,4.8476,271048.5
2009-02-27 11:40:00,7.55,7.59,7.54,7.56,344112.0,4.854,4.8798,4.8476,4.8605,344112.0
2009-02-27 11:50:00,7.57,7.58,7.54,7.57,197281.5,4.8669,4.8733,4.8476,4.8669,197281.5
2009-02-27 12:00:00,7.57,7.61,7.56,7.58,398382.0,4.8669,4.8926,4.8605,4.8733,398382.0
2009-02-27 12:10:00,7.58,7.59,7.55,7.55,385317.0,4.8733,4.8798,4.854,4.854,385317.0
2009-02-27 12:20:00,7.55,7.59,7.55,7.57,337278.0,4.854,4.8798,4.854,4.8669,337278.0
2009-02-27 12:30:00,7.57,7.58,7.52,7.52,225723.0,4.8669,4.8733,4.8347,4.8347,225723.0
2009-02-27 12:40:00,7.52,7.55,7.51,7.52,155775.0,4.8347,4.854,4.8283,4.8347,155775.0
2009-02-27 12:50:00,7.53,7.55,7.51,7.54,167232.0,4.8412,4.854,4.8283,4.8476,167232.0
2009-02-27 13:00:00,7.55,7.56,7.52,7.55,364614.0,4.854,4.8605,4.8347,4.854,364614.0
2009-02-27 13:10:00,7.54,7.55,7.5,7.51,384513.0,4.8476,4.854,4.8219,4.8283,384513.0
2009-02-27 13:20:00,7.52,7.53,7.5,7.5,320293.5,4.8347,4.8412,4.8219,4.8219,320293.5
2009-02-27 13:30:00,7.5,7.53,7.45,7.46,863496.0,4.8219,4.8412,4.7897,4.7962,863496.0
2009-02-27 13:40:00,7.47,7.5,7.46,7.5,296374.5,4.8026,4.8219,4.7962,4.8219,296374.5
2009-02-27 13:50:00,7.5,7.52,7.48,7.52,517374.0,4.8219,4.8347,4.809,4.8347,517374.0
2009-02-27 14:00:00,7.52,7.52,7.49,7.5,374563.5,4.8347,4.8347,4.8155,4.8219,374563.5
2009-02-27 14:10:00,7.5,7.52,7.48,7.51,406422.0,4.8219,4.8347,4.809,4.8283,406422.0
2009-02-27 14:20:00,7.51,7.51,7.46,7.47,588729.0,4.8283,4.8283,4.7962,4.8026,588729.0
2009-02-27 14:30:00,7.47,7.52,7.45,7.51,1167006.0,4.8026,4.8347,4.7897,4.8283,1167006.0
2009-02-27 14:40:00,7.51,7.55,7.5,7.54,1979649.0,4.8283,4.854,4.8219,4.8476,1979649.0
2009-02-27 14:50:00,7.54,7.56,7.49,7.5,555765.0,4.8476,4.8605,4.8155,4.8219,555765.0
2009-02-27 15:00:00,7.5,7.51,7.49,7.51,328032.0,4.8219,4.8283,4.8155,4.8283,328032.0
2009-02-27 15:10:00,7.51,7.52,7.46,7.5,722494.5,4.8283,4.8347,4.7962,4.8219,722494.5
2009-02-27 15:20:00,7.49,7.52,7.47,7.47,505314.0,4.8155,4.8347,4.8026,4.8026,505314.0
2009-02-27 15:30:00,7.47,7.52,7.46,7.48,621793.5,4.8026,4.8347,4.7962,4.809,621793.5
2009-02-27 15:40:00,7.48,7.55,7.47,7.53,639582.0,4.809,4.854,4.8026,4.8412,639582.0
2009-02-27 15:50:00,7.54,7.56,7.48,7.48,2079345.0,4.8476,4.8605,4.809,4.809,2079345.0
2009-03-02 09:30:00,7.6,7.63,7.32,7.51,482098.5,4.8862,4.9055,4.7062,4.8283,482098.5
2009-03-02 09:40:00,7.5,7.66,7.5,7.65,968217.0,4.8219,4.9248,4.8219,4.9183,968217.0
2009-03-02 09:50:00,7.64,7.77,7.63,7.74,1268913.0,4.9119,4.9955,4.9055,4.9762,1268913.0
2009-03-02 10:00:00,7.75,7.79,7.7,7.75,990226.5,4.9826,5.0083,4.9505,4.9826,990226.5
2009-03-02 10:10:00,7.75,7.76,7.67,7.7,1250722.5,4.9826,4.989,4.9312,4.9505,1250722.5
2009-03-02 10:20:00,7.7,7.73,7.69,7.7,929122.5,4.9505,4.9698,4.944,4.9505,929122.5
2009-03-02 10:30:00,7.7,7.75,7.68,7.73,737368.5,4.9505,4.9826,4.9376,4.9698,737368.5
2009-03-02 10:40:00,7.73,7.74,7.7,7.7,678877.5,4.9698,4.9762,4.9505,4.9505,678877.5
2009-03-02 10:50:00,7.7,7.75,7.7,7.72,557775.0,4.9505,4.9826,4.9505,4.9633,557775.0
2009-03-02 11:00:00,7.73,7.73,7.66,7.66,433657.5,4.9698,4.9698,4.9248,4.9248,433657.5
2009-03-02 11:10:00,7.67,7.72,7.66,7.7,276777.0,4.9312,4.9633,4.9248,4.9505,276777.0
2009-03-02 11:20:00,7.72,7.73,7.66,7.66,711942.0,4.9633,4.9698,4.9248,4.9248,711942.0
2009-03-02 11:30:00,7.66,7.66,7.59,7.6,641692.5,4.9248,4.9248,4.8798,4.8862,641692.5
2009-03-02 11:40:00,7.6,7.61,7.59,7.59,192859.5,4.8862,4.8926,4.8798,4.8798,192859.5
2009-03-02 11:50:00,7.59,7.61,7.56,7.59,732745.5,4.8798,4.8926,4.8605,4.8798,732745.5
2009-03-02 12:00:00,7.6,7.72,7.59,7.69,1106103.0,4.8862,4.9633,4.8798,4.944,1106103.0
2009-03-02 12:10:00,7.69,7.71,7.61,7.63,777669.0,4.944,4.9569,4.8926,4.9055,777669.0
2009-03-02 12:20:00,7.64,7.65,7.62,7.62,157282.5,4.9119,4.9183,4.899,4.899,157282.5
2009-03-02 12:30:00,7.62,7.64,7.61,7.61,252757.5,4.899,4.9119,4.8926,4.8926,252757.5
2009-03-02 12:40:00,7.61,7.61,7.56,7.57,362503.5,4.8926,4.8926,4.8605,4.8669,362503.5
2009-03-02 12:50:00,7.57,7.58,7.51,7.52,267229.5,4.8669,4.8733,4.8283,4.8347,267229.5
2009-03-02 13:00:00,7.52,7.56,7.49,7.52,490942.5,4.8347,4.8605,4.8155,4.8347,490942.5
2009-03-02 13:10:00,7.51,7.54,7.51,7.53,226024.5,4.8283,4.8476,4.8283,4.8412,226024.5
2009-03-02 13:20:00,7.53,7.54,7.49,7.5,198889.5,4.8412,4.8476,4.8155,4.8219,198889.5
2009-03-02 13:30:00,7.5,7.54,7.49,7.53,294867.0,4.8219,4.8476,4.8155,4.8412,294867.0
2009-03-02 13:40:00,7.52,7.54,7.49,7.53,234768.0,4.8347,4.8476,4.8155,4.8412,234768.0
2009-03-02 13:50:00,7.53,7.54,7.52,7.54,103213.5,4.8412,4.8476,4.8347,4.8476,103213.5
2009-03-02 14:00:00,7.54,7.57,7.52,7.56,307530.0,4.8476,4.8669,4.8347,4.8605,307530.0
2009-03-02 14:10:00,7.57,7.62,7.57,7.57,380191.5,4.8669,4.899,4.8669,4.8669,380191.5
2009-03-02 14:20:00,7.57,7.57,7.5,7.5,305620.5,4.8669,4.8669,4.8219,4.8219,305620.5
2009-03-02 14:30:00,7.51,7.57,7.5,7.54,301500.0,4.8283,4.8669,4.8219,4.8476,301500.0
2009-03-02 14:40:00,7.55,7.56,7.52,7.53,456973.5,4.854,4.8605,4.8347,4.8412,456973.5
2009-03-02 14:50:00,7.52,7.55,7.47,7.49,382503.0,4.8347,4.854,4.8026,4.8155,382503.0
2009-03-02 15:00:00,7.5,7.5,7.46,7.48,952840.5,4.8219,4.8219,4.7962,4.809,952840.5
2009-03-02 15:10:00,7.48,7.5,7.45,7.45,611442.0,4.809,4.8219,4.7897,4.7897,611442.0
2009-03-02 15:20:00,7.45,7.51,7.45,7.49,713047.5,4.7897,4.8283,4.7897,4.8155,713047.5
2009-03-02 15:30:00,7.49,7.51,7.45,7.48,664204.5,4.8155,4.8283,4.7897,4.809,664204.5
2009-03-02 15:40:00,7.47,7.49,7.41,7.41,930127.5,4.8026,4.8155,4.764,4.764,930127.5
2009-03-02 15:50:00,7.41,7.44,7.41,7.41,1832617.5,4.764,4.7833,4.764,4.764,1832617.5
2009-03-03 09:30:00,7.46,7.75,7.46,7.65,1114846.5,4.7962,4.9826,4.7962,4.9183,1114846.5
2009-03-03 09:40:00,7.64,7.68,7.58,7.63,1468003.5,4.9119,4.9376,4.8733,4.9055,1468003.5
2009-03-03 09:50:00,7.62,7.64,7.6,7.62,924901.5,4.899,4.9119,4.8862,4.899,924901.5
2009-03-03 10:00:00,7.62,7.66,7.55,7.62,1589206.5,4.899,4.9248,4.854,4.899,1589206.5
2009-03-03 10:10:00,7.62,7.64,7.59,7.62,589935.0,4.899,4.9119,4.8798,4.899,589935.0
2009-03-03 10:20:00,7.61,7.69,7.6,7.64,518680.5,4.8926,4.944,4.8862,4.9119,518680.5
2009-03-03 10:30:00,7.64,7.69,7.61,7.66,508128.0,4.9119,4.944,4.8926,4.9248,508128.0
2009-03-03 10:40:00,7.65,7.7,7.65,7.68,514560.0,4.9183,4.9505,4.9183,4.9376,514560.0
2009-03-03 10:50:00,7.67,7.7,7.64,7.66,393960.0,4.9312,4.9505,4.9119,4.9248,393960.0
2009-03-03 11:00:00,7.65,7.67,7.61,7.63,895756.5,4.9183,4.9312,4.8926,4.9055,895756.5
2009-03-03 11:10:00,7.62,7.64,7.49,7.51,1332730.5,4.899,4.9119,4.8155,4.8283,1332730.5
2009-03-03 11:20:00,7.51,7.55,7.51,7.54,715861.5,4.8283,4.854,4.8283,4.8476,715861.5
2009-03-03 11:30:00,7.54,7.57,7.53,7.56,715660.5,4.8476,4.8669,4.8412,4.8605,715660.5
2009-03-03 11:40:00,7.56,7.58,7.55,7.57,617271.0,4.8605,4.8733,4.854,4.8669,617271.0
2009-03-03 11:50:00,7.58,7.59,7.56,7.56,504811.5,4.8733,4.8798,4.8605,4.8605,504811.5
2009-03-03 12:00:00,7.56,7.61,7.56,7.59,629130.0,4.8605,4.8926,4.8605,4.8798,629130.0
2009-03-03 12:10:00,7.58,7.61,7.57,7.6,385417.5,4.8733,4.8926,4.8669,4.8862,385417.5
2009-03-03 12:20:00,7.6,7.67,7.6,7.65,484309.5,4.8862,4.9312,4.8862,4.9183,484309.5
2009-03-03 12:30:00,7.65,7.67,7.63,7.66,750534.0,4.9183,4.9312,4.9055,4.9248,750534.0
2009-03-03 12:40:00,7.66,7.67,7.64,7.65,332052.0,4.9248,4.9312,4.9119,4.9183,332052.0
2009-03-03 12:50:00,7.65,7.67,7.64,7.64,462400.5,4.9183,4.9312,4.9119,4.9119,462400.5
2009-03-03 13:00:00,7.64,7.65,7.63,7.63,239994.0,4.9119,4.9183,4.9055,4.9055,239994.0
2009-03-03 13:10:00,7.64,7.67,7.64,7.66,191553.0,4.9119,4.9312,4.9119,4.9248,191553.0
2009-03-03 13:20:00,7.66,7.67,7.65,7.66,276676.5,4.9248,4.9312,4.9183,4.9248,276676.5
2009-03-03 13:30:00,7.66,7.67,7.64,7.66,593352.0,4.9248,4.9312,4.9119,4.9248,593352.0
2009-03-03 13:40:00,7.66,7.69,7.65,7.66,439989.0,4.9248,4.944,4.9183,4.9248,439989.0
2009-03-03 13:50:00,7.66,7.72,7.66,7.7,325921.5,4.9248,4.9633,4.9248,4.9505,325921.5
2009-03-03 14:00:00,7.7,7.76,7.69,7.75,426321.0,4.9505,4.989,4.944,4.9826,426321.0
2009-03-03 14:10:00,7.75,7.76,7.73,7.75,966207.0,4.9826,4.989,4.9698,4.9826,966207.0
2009-03-03 14:20:00,7.76,7.81,7.75,7.8,759177.0,4.989,5.0212,4.9826,5.0148,759177.0
2009-03-03 14:30:00,7.81,7.84,7.8,7.84,356976.0,5.0212,5.0405,5.0148,5.0405,356976.0
2009-03-03 14:40:00,7.83,7.86,7.83,7.86,845104.5,5.0341,5.0533,5.0341,5.0533,845104.5
2009-03-03 14:50:00,7.85,7.86,7.83,7.86,630637.5,5.0469,5.0533,5.0341,5.0533,630637.5
2009-03-03 15:00:00,7.86,7.86,7.83,7.85,694857.0,5.0533,5.0533,5.0341,5.0469,694857.0
2009-03-03 15:10:00,7.85,7.87,7.84,7.84,1857541.5,5.0469,5.0598,5.0405,5.0405,1857541.5
2009-03-03 15:20:00,7.84,7.85,7.74,7.75,1149418.5,5.0405,5.0469,4.9762,4.9826,1149418.5
2009-03-03 15:30:00,7.74,7.76,7.7,7.7,1060576.5,4.9762,4.989,4.9505,4.9505,1060576.5
2009-03-03 15:40:00,7.7,7.73,7.68,7.71,1115047.5,4.9505,4.9698,4.9376,4.9569,1115047.5
2009-03-03 15:50:00,7.71,7.8,7.71,7.76,2053516.5,4.9569,5.0148,4.9569,4.989,2053516.5
2009-03-04 09:30:00,7.97,8.21,7.97,8.17,1167207.0,5.1241,5.2784,5.1241,5.2526,1167207.0
2009-03-04 09:40:00,8.16,8.2,8.07,8.1,873948.0,5.2462,5.2719,5.1884,5.2076,873948.0
2009-03-04 09:50:00,8.1,8.1,8.01,8.02,913344.0,5.2076,5.2076,5.1498,5.1562,913344.0
2009-03-04 10:00:00,8.02,8.07,7.99,8.04,986307.0,5.1562,5.1884,5.1369,5.1691,986307.0
2009-03-04 10:10:00,8.05,8.05,7.97,7.98,479083.5,5.1755,5.1755,5.1241,5.1305,479083.5
2009-03-04 10:20:00,7.98,8.02,7.97,8.02,374061.0,5.1305,5.1562,5.1241,5.1562,374061.0
2009-03-04 10:30:00,8.02,8.05,8.0,8.05,468531.0,5.1562,5.1755,5.1433,5.1755,468531.0
2009-03-04 10:40:00,8.05,8.07,8.03,8.03,561795.0,5.1755,5.1884,5.1626,5.1626,561795.0
2009-03-04 10:50:00,8.03,8.06,7.99,8.0,375166.5,5.1626,5.1819,5.1369,5.1433,375166.5
2009-03-04 11:00:00,7.99,8.06,7.99,8.04,707118.0,5.1369,5.1819,5.1369,5.1691,707118.0
2009-03-04 11:10:00,8.04,8.05,8.02,8.03,647923.5,5.1691,5.1755,5.1562,5.1626,647923.5
2009-03-04 11:20:00,8.03,8.07,8.02,8.07,422301.0,5.1626,5.1884,5.1562,5.1884,422301.0
2009-03-04 11:30:00,8.06,8.12,8.06,8.1,1608603.0,5.1819,5.2205,5.1819,5.2076,1608603.0
2009-03-04 11:40:00,8.09,8.1,8.05,8.06,539082.0,5.2012,5.2076,5.1755,5.1819,539082.0
2009-03-04 11:50:00,8.06,8.07,8.03,8.03,472149.0,5.1819,5.1884,5.1626,5.1626,472149.0
2009-03-04 12:00:00,8.04,8.05,7.99,8.01,820683.0,5.1691,5.1755,5.1369,5.1498,820683.0
2009-03-04 12:10:00,8.02,8.02,7.97,7.97,203713.5,5.1562,5.1562,5.1241,5.1241,203713.5
2009-03-04 12:20:00,7.97,8.01,7.97,8.01,311047.5,5.1241,5.1498,5.1241,5.1498,311047.5
2009-03-04 12:30:00,8.0,8.04,8.0,8.04,283309.5,5.1433,5.1691,5.1433,5.1691,283309.5
2009-03-04 12:40:00,8.04,8.06,8.01,8.01,727117.5,5.1691,5.1819,5.1498,5.1498,727117.5
2009-03-04 12:50:00,8.01,8.02,8.0,8.0,185523.0,5.1498,5.1562,5.1433,5.1433,185523.0
2009-03-04 13:00:00,8.0,8.01,7.97,7.99,521796.0,5.1433,5.1498,5.1241,5.1369,521796.0
2009-03-04 13:10:00,7.99,8.02,7.97,8.0,581995.5,5.1369,5.1562,5.1241,5.1433,581995.5
2009-03-04 13:20:00,8.0,8.0,7.97,7.99,471847.5,5.1433,5.1433,5.1241,5.1369,471847.5
2009-03-04 13:30:00,7.99,8.03,7.98,7.99,429436.5,5.1369,5.1626,5.1305,5.1369,429436.5
2009-03-04 13:40:00,7.98,8.01,7.98,7.99,338484.0,5.1305,5.1498,5.1305,5.1369,338484.0
2009-03-04 13:50:00,7.99,8.0,7.97,8.0,265420.5,5.1369,5.1433,5.1241,5.1433,265420.5
2009-03-04 14:00:00,7.99,8.05,7.98,8.04,357780.0,5.1369,5.1755,5.1305,5.1691,357780.0
2009-03-04 14:10:00,8.03,8.07,8.03,8.07,312153.0,5.1626,5.1884,5.1626,5.1884,312153.0
2009-03-04 14:20:00,8.07,8.07,7.98,8.0,512851.5,5.1884,5.1884,5.1305,5.1433,512851.5
2009-03-04 14:30:00,8.0,8.04,7.99,8.04,708525.0,5.1433,5.1691,5.1369,5.1691,708525.0
2009-03-04 14:40:00,8.04,8.08,8.02,8.06,482500.5,5.1691,5.1948,5.1562,5.1819,482500.5
2009-03-04 14:50:00,8.07,8.1,8.04,8.06,1039773.0,5.1884,5.2076,5.1691,5.1819,1039773.0
2009-03-04 15:00:00,8.06,8.07,8.03,8.05,214266.0,5.1819,5.1884,5.1626,5.1755,214266.0
2009-03-04 15:10:00,8.05,8.09,8.04,8.09,747418.5,5.1755,5.2012,5.1691,5.2012,747418.5
2009-03-04 15:20:00,8.09,8.1,8.04,8.08,888520.5,5.2012,5.2076,5.1691,5.1948,888520.5
2009-03-04 15:30:00,8.08,8.08,8.04,8.06,926007.0,5.1948,5.1948,5.1691,5.1819,926007.0
2009-03-04 15:40:00,8.05,8.08,7.99,8.0,553453.5,5.1755,5.1948,5.1369,5.1433,553453.5
2009-03-04 15:50:00,8.01,8.02,7.98,8.0,1088113.5,5.1498,5.1562,5.1305,5.1433,1088113.5
2009-03-05 09:30:00,8.02,8.06,7.84,7.91,942388.5,5.1562,5.1819,5.0405,5.0855,942388.5
2009-03-05 09:40:00,7.9,8.0,7.88,7.96,822693.0,5.0791,5.1433,5.0662,5.1176,822693.0
2009-03-05 09:50:00,7.96,8.01,7.95,7.99,598176.0,5.1176,5.1498,5.1112,5.1369,598176.0
2009-03-05 10:00:00,7.99,8.12,7.99,8.12,1368910.5,5.1369,5.2205,5.1369,5.2205,1368910.5
2009-03-05 10:10:00,8.12,8.15,8.09,8.11,992035.5,5.2205,5.2398,5.2012,5.2141,992035.5
2009-03-05 10:20:00,8.1,8.15,8.07,8.15,624507.0,5.2076,5.2398,5.1884,5.2398,624507.0
2009-03-05 10:30:00,8.15,8.19,8.13,8.17,2276727.0,5.2398,5.2655,5.2269,5.2526,2276727.0
2009-03-05 10:40:00,8.17,8.21,8.12,8.17,2482450.5,5.2526,5.2784,5.2205,5.2526,2482450.5
2009-03-05 10:50:00,8.17,8.18,8.14,8.14,847215.0,5.2526,5.2591,5.2334,5.2334,847215.0
2009-03-05 11:00:00,8.14,8.17,8.13,8.17,1060275.0,5.2334,5.2526,5.2269,5.2526,1060275.0
2009-03-05 11:10:00,8.17,8.18,8.12,8.14,784905.0,5.2526,5.2591,5.2205,5.2334,784905.0
2009-03-05 11:20:00,8.15,8.15,8.12,8.12,1660360.5,5.2398,5.2398,5.2205,5.2205,1660360.5
2009-03-05 11:30:00,8.12,8.17,8.11,8.15,358081.5,5.2205,5.2526,5.2141,5.2398,358081.5
2009-03-05 11:40:00,8.16,8.18,8.14,8.17,194065.5,5.2462,5.2591,5.2334,5.2526,194065.5
2009-03-05 11:50:00,8.17,8.18,8.11,8.12,362403.0,5.2526,5.2591,5.2141,5.2205,362403.0
2009-03-05 12:00:00,8.13,8.16,8.12,8.15,555061.5,5.2269,5.2462,5.2205,5.2398,555061.5
2009-03-05 12:10:00,8.16,8.16,8.12,8.15,450139.5,5.2462,5.2462,5.2205,5.2398,450139.5
2009-03-05 12:20:00,8.14,8.16,8.14,8.15,153061.5,5.2334,5.2462,5.2334,5.2398,153061.5
2009-03-05 12:30:00,8.16,8.16,8.12,8.12,377980.5,5.2462,5.2462,5.2205,5.2205,377980.5
2009-03-05 12:40:00,8.12,8.14,8.11,8.12,537976.5,5.2205,5.2334,5.2141,5.2205,537976.5
2009-03-05 12:50:00,8.11,8.12,8.08,8.1,617472.0,5.2141,5.2205,5.1948,5.2076,617472.0
2009-03-05 13:00:00,8.1,8.12,8.08,8.12,354061.5,5.2076,5.2205,5.1948,5.2205,354061.5
2009-03-05 13:10:00,8.11,8.12,8.08,8.11,204718.5,5.2141,5.2205,5.1948,5.2141,204718.5
2009-03-05 13:20:00,8.11,8.12,8.05,8.08,683400.0,5.2141,5.2205,5.1755,5.1948,683400.0
2009-03-05 13:30:00,8.08,8.08,8.03,8.04,191653.5,5.1948,5.1948,5.1626,5.1691,191653.5
2009-03-05 13:40:00,8.04,8.08,8.03,8.04,319489.5,5.1691,5.1948,5.1626,5.1691,319489.5
2009-03-05 13:50:00,8.03,8.06,8.03,8.05,218085.0,5.1626,5.1819,5.1626,5.1755,218085.0
2009-03-05 14:00:00,8.05,8.06,8.01,8.05,208236.0,5.1755,5.1819,5.1498,5.1755,208236.0
2009-03-05 14:10:00,8.05,8.11,8.03,8.1,555765.0,5.1755,5.2141,5.1626,5.2076,555765.0
2009-03-05 14:20:00,8.1,8.1,8.05,8.07,324916.5,5.2076,5.2076,5.1755,5.1884,324916.5
2009-03-05 14:30:00,8.07,8.1,8.07,8.08,371347.5,5.1884,5.2076,5.1884,5.1948,371347.5
2009-03-05 14:40:00,8.08,8.09,8.06,8.07,225622.5,5.1948,5.2012,5.1819,5.1884,225622.5
2009-03-05 14:50:00,8.06,8.08,8.05,8.07,396975.0,5.1819,5.1948,5.1755,5.1884,396975.0
2009-03-05 15:00:00,8.06,8.09,8.06,8.07,404211.0,5.1819,5.2012,5.1819,5.1884,404211.0
2009-03-05 15:10:00,8.07,8.08,8.06,8.08,690837.0,5.1884,5.1948,5.1819,5.1948,690837.0
2009-03-05 15:20:00,8.07,8.08,8.07,8.08,469435.5,5.1884,5.1948,5.1884,5.1948,469435.5
2009-03-05 15:30:00,8.08,8.09,8.03,8.06,1642471.5,5.1948,5.2012,5.1626,5.1819,1642471.5
2009-03-05 15:40:00,8.06,8.07,8.02,8.05,952237.5,5.1819,5.1884,5.1562,5.1755,952237.5
2009-03-05 15:50:00,8.05,8.05,8.0,8.01,1157559.0,5.1755,5.1755,5.1433,5.1498,1157559.0
2009-03-06 09:30:00,8.22,8.31,8.16,8.27,3038115.0,5.2848,5.3427,5.2462,5.3169,3038115.0
2009-03-06 09:40:00,8.26,8.42,8.21,8.4,2519736.0,5.3105,5.4134,5.2784,5.4005,2519736.0
2009-03-06 09:50:00,8.39,8.41,8.35,8.38,1663476.0,5.3941,5.4069,5.3684,5.3877,1663476.0
2009-03-06 10:00:00,8.38,8.39,8.28,8.31,1700259.0,5.3877,5.3941,5.3234,5.3427,1700259.0
2009-03-06 10:10:00,8.31,8.35,8.25,8.26,1157961.0,5.3427,5.3684,5.3041,5.3105,1157961.0
2009-03-06 10:20:00,8.26,8.29,8.21,8.21,1358659.5,5.3105,5.3298,5.2784,5.2784,1358659.5
2009-03-06 10:30:00,8.21,8.24,8.19,8.19,1546393.5,5.2784,5.2976,5.2655,5.2655,1546393.5
2009-03-06 10:40:00,8.19,8.22,8.17,8.18,1039471.5,5.2655,5.2848,5.2526,5.2591,1039471.5
2009-03-06 10:50:00,8.18,8.2,8.16,8.16,884601.0,5.2591,5.2719,5.2462,5.2462,884601.0
2009-03-06 11:00:00,8.16,8.18,8.09,8.09,877867.5,5.2462,5.2591,5.2012,5.2012,877867.5
2009-03-06 11:10:00,8.09,8.17,8.09,8.15,639280.5,5.2012,5.2526,5.2012,5.2398,639280.5
2009-03-06 11:20:00,8.14,8.15,8.12,8.13,330142.5,5.2334,5.2398,5.2205,5.2269,330142.5
2009-03-06 11:30:00,8.13,8.16,8.12,8.13,426622.5,5.2269,5.2462,5.2205,5.2269,426622.5
2009-03-06 11:40:00,8.13,8.13,8.09,8.11,297279.0,5.2269,5.2269,5.2012,5.2141,297279.0
2009-03-06 11:50:00,8.11,8.14,8.1,8.11,419487.0,5.2141,5.2334,5.2076,5.2141,419487.0
2009-03-06 12:00:00,8.11,8.12,8.1,8.11,534961.5,5.2141,5.2205,5.2076,5.2141,534961.5
2009-03-06 12:10:00,8.11,8.17,8.11,8.12,439084.5,5.2141,5.2526,5.2141,5.2205,439084.5
2009-03-06 12:20:00,8.13,8.15,8.11,8.11,297379.5,5.2269,5.2398,5.2141,5.2141,297379.5
2009-03-06 12:30:00,8.12,8.12,8.08,8.09,538881.0,5.2205,5.2205,5.1948,5.2012,538881.0
2009-03-06 12:40:00,8.1,8.1,8.02,8.02,430140.0,5.2076,5.2076,5.1562,5.1562,430140.0
2009-03-06 12:50:00,8.03,8.04,8.01,8.04,287731.5,5.1626,5.1691,5.1498,5.1691,287731.5
2009-03-06 13:00:00,8.05,8.05,8.01,8.03,216577.5,5.1755,5.1755,5.1498,5.1626,216577.5
2009-03-06 13:10:00,8.03,8.05,8.01,8.01,214366.5,5.1626,5.1755,5.1498,5.1498,214366.5
2009-03-06 13:20:00,8.01,8.03,8.01,8.01,247732.5,5.1498,5.1626,5.1498,5.1498,247732.5
2009-03-06 13:30:00,8.02,8.02,7.98,7.98,240496.5,5.1562,5.1562,5.1305,5.1305,240496.5
2009-03-06 13:40:00,7.98,8.01,7.98,7.99,502600.5,5.1305,5.1498,5.1305,5.1369,502600.5
2009-03-06 13:50:00,7.98,8.0,7.97,7.99,333358.5,5.1305,5.1433,5.1241,5.1369,333358.5
2009-03-06 14:00:00,8.0,8.03,7.98,8.03,470943.0,5.1433,5.1626,5.1305,5.1626,470943.0
2009-03-06 14:10:00,8.03,8.04,7.98,7.98,163815.0,5.1626,5.1691,5.1305,5.1305,163815.0
2009-03-06 14:20:00,7.99,8.03,7.98,8.03,239290.5,5.1369,5.1626,5.1305,5.1626,239290.5
2009-03-06 14:30:00,8.03,8.04,7.98,8.01,352654.5,5.1626,5.1691,5.1305,5.1498,352654.5
2009-03-06 14:40:00,8.0,8.02,7.97,8.01,373458.0,5.1433,5.1562,5.1241,5.1498,373458.0
2009-03-06 14:50:00,8.0,8.02,7.99,8.01,300796.5,5.1433,5.1562,5.1369,5.1498,300796.5
2009-03-06 15:00:00,8.01,8.02,8.01,8.01,359890.5,5.1498,5.1562,5.1498,5.1498,359890.5
2009-03-06 15:10:00,8.01,8.05,8.01,8.05,491646.0,5.1498,5.1755,5.1498,5.1755,491646.0
2009-03-06 15:20:00,8.04,8.05,8.02,8.02,600688.5,5.1691,5.1755,5.1562,5.1562,600688.5
2009-03-06 15:30:00,8.02,8.1,8.02,8.07,576769.5,5.1562,5.2076,5.1562,5.1884,576769.5
2009-03-06 15:40:00,8.07,8.12,8.04,8.07,754152.0,5.1884,5.2205,5.1691,5.1884,754152.0
2009-03-06 15:50:00,8.07,8.21,8.06,8.2,1980352.5,5.1884,5.2784,5.1819,5.2719,1980352.5
2009-03-09 09:30:00,8.16,8.21,8.06,8.17,697972.5,5.2462,5.2784,5.1819,5.2526,697972.5
2009-03-09 09:40:00,8.17,8.32,8.17,8.32,956257.5,5.2526,5.3491,5.2526,5.3491,956257.5
2009-03-09 09:50:00,8.32,8.33,8.25,8.27,524811.0,5.3491,5.3555,5.3041,5.3169,524811.0
2009-03-09 10:00:00,8.27,8.34,8.23,8.31,661089.0,5.3169,5.3619,5.2912,5.3427,661089.0
2009-03-09 10:10:00,8.3,8.34,8.28,8.29,233059.5,5.3362,5.3619,5.3234,5.3298,233059.5
2009-03-09 10:20:00,8.29,8.29,8.23,8.23,171553.5,5.3298,5.3298,5.2912,5.2912,171553.5
2009-03-09 10:30:00,8.23,8.26,8.19,8.22,913143.0,5.2912,5.3105,5.2655,5.2848,913143.0
2009-03-09 10:40:00,8.21,8.22,8.19,8.2,748926.0,5.2784,5.2848,5.2655,5.2719,748926.0
2009-03-09 10:50:00,8.2,8.2,8.13,8.14,905103.0,5.2719,5.2719,5.2269,5.2334,905103.0
2009-03-09 11:00:00,8.14,8.14,8.01,8.01,1760458.5,5.2334,5.2334,5.1498,5.1498,1760458.5
2009-03-09 11:10:00,8.01,8.06,8.01,8.03,797668.5,5.1498,5.1819,5.1498,5.1626,797668.5
2009-03-09 11:20:00,8.03,8.05,7.98,7.99,1270119.0,5.1626,5.1755,5.1305,5.1369,1270119.0
2009-03-09 11:30:00,7.99,8.06,7.95,8.03,1777141.5,5.1369,5.1819,5.1112,5.1626,1777141.5
2009-03-09 11:40:00,8.04,8.06,8.01,8.03,621090.0,5.1691,5.1819,5.1498,5.1626,621090.0
2009-03-09 11:50:00,8.03,8.03,7.95,7.98,397377.0,5.1626,5.1626,5.1112,5.1305,397377.0
2009-03-09 12:00:00,7.98,8.01,7.97,7.99,288736.5,5.1305,5.1498,5.1241,5.1369,288736.5
2009-03-09 12:10:00,7.99,8.03,7.97,7.98,544710.0,5.1369,5.1626,5.1241,5.1305,544710.0
2009-03-09 12:20:00,7.98,7.98,7.94,7.95,978769.5,5.1305,5.1305,5.1048,5.1112,978769.5
2009-03-09 12:30:00,7.95,7.97,7.88,7.89,1401472.5,5.1112,5.1241,5.0662,5.0726,1401472.5
2009-03-09 12:40:00,7.88,7.93,7.87,7.89,606517.5,5.0662,5.0983,5.0598,5.0726,606517.5
2009-03-09 12:50:00,7.9,7.91,7.86,7.86,365116.5,5.0791,5.0855,5.0533,5.0533,365116.5
2009-03-09 13:00:00,7.86,7.87,7.76,7.76,1589608.5,5.0533,5.0598,4.989,4.989,1589608.5
2009-03-09 13:10:00,7.76,7.81,7.73,7.81,508932.0,4.989,5.0212,4.9698,5.0212,508932.0
2009-03-09 13:20:00,7.81,7.84,7.77,7.83,576166.5,5.0212,5.0405,4.9955,5.0341,576166.5
2009-03-09 13:30:00,7.83,7.83,7.8,7.82,671742.0,5.0341,5.0341,5.0148,5.0276,671742.0
2009-03-09 13:40:00,7.82,7.83,7.81,7.82,404211.0,5.0276,5.0341,5.0212,5.0276,404211.0
2009-03-09 13:50:00,7.82,7.89,7.81,7.83,1234441.5,5.0276,5.0726,5.0212,5.0341,1234441.5
2009-03-09 14:00:00,7.84,7.89,7.83,7.86,998367.0,5.0405,5.0726,5.0341,5.0533,998367.0
2009-03-09 14:10:00,7.86,7.86,7.8,7.81,574458.0,5.0533,5.0533,5.0148,5.0212,574458.0
2009-03-09 14:20:00,7.8,7.82,7.77,7.82,523303.5,5.0148,5.0276,4.9955,5.0276,523303.5
2009-03-09 14:30:00,7.82,7.82,7.78,7.8,492349.5,5.0276,5.0276,5.0019,5.0148,492349.5
2009-03-09 14:40:00,7.8,7.82,7.78,7.8,644808.0,5.0148,5.0276,5.0019,5.0148,644808.0
2009-03-09 14:50:00,7.81,7.82,7.78,7.79,680385.0,5.0212,5.0276,5.0019,5.0083,680385.0
2009-03-09 15:00:00,7.79,7.8,7.78,7.78,454159.5,5.0083,5.0148,5.0019,5.0019,454159.5
2009-03-09 15:10:00,7.78,7.87,7.71,7.72,1319766.0,5.0019,5.0598,4.9569,4.9633,1319766.0
2009-03-09 15:20:00,7.72,7.76,7.71,7.75,732544.5,4.9633,4.989,4.9569,4.9826,732544.5
2009-03-09 15:30:00,7.76,7.76,7.69,7.7,1095751.5,4.989,4.989,4.944,4.9505,1095751.5
2009-03-09 15:40:00,7.71,7.72,7.69,7.7,818371.5,4.9569,4.9633,4.944,4.9505,818371.5
2009-03-09 15:50:00,7.69,7.73,7.69,7.7,1623477.0,4.944,4.9698,4.944,4.9505,1623477.0
2009-03-10 09:30:00,7.91,8.08,7.89,7.98,2149594.5,5.0855,5.1948,5.0726,5.1305,2149594.5
2009-03-10 09:40:00,7.99,8.02,7.95,8.0,631843.5,5.1369,5.1562,5.1112,5.1433,631843.5
2009-03-10 09:50:00,8.0,8.1,7.99,8.08,717268.5,5.1433,5.2076,5.1369,5.1948,717268.5
2009-03-10 10:00:00,8.08,8.1,8.05,8.05,790734.0,5.1948,5.2076,5.1755,5.1755,790734.0
2009-03-10 10:10:00,8.05,8.18,8.05,8.16,405517.5,5.1755,5.2591,5.1755,5.2462,405517.5
2009-03-10 10:20:00,8.17,8.2,8.14,8.17,391045.5,5.2526,5.2719,5.2334,5.2526,391045.5
2009-03-10 10:30:00,8.18,8.27,8.17,8.27,591141.0,5.2591,5.3169,5.2526,5.3169,591141.0
2009-03-10 10:40:00,8.26,8.33,8.23,8.31,705811.5,5.3105,5.3555,5.2912,5.3427,705811.5
2009-03-10 10:50:00,8.31,8.33,8.28,8.31,699580.5,5.3427,5.3555,5.3234,5.3427,699580.5
2009-03-10 11:00:00,8.31,8.31,8.25,8.29,653250.0,5.3427,5.3427,5.3041,5.3298,653250.0
2009-03-10 11:10:00,8.29,8.29,8.23,8.27,737569.5,5.3298,5.3298,5.2912,5.3169,737569.5
2009-03-10 11:20:00,8.26,8.28,8.24,8.27,250848.0,5.3105,5.3234,5.2976,5.3169,250848.0
2009-03-10 11:30:00,8.28,8.29,8.25,8.25,528630.0,5.3234,5.3298,5.3041,5.3041,528630.0
2009-03-10 11:40:00,8.26,8.27,8.2,8.21,324414.0,5.3105,5.3169,5.2719,5.2784,324414.0
2009-03-10 11:50:00,8.2,8.27,8.2,8.26,533655.0,5.2719,5.3169,5.2719,5.3105,533655.0
2009-03-10 12:00:00,8.26,8.27,8.24,8.25,1124595.0,5.3105,5.3169,5.2976,5.3041,1124595.0
2009-03-10 12:10:00,8.26,8.26,8.25,8.26,655762.5,5.3105,5.3105,5.3041,5.3105,655762.5
2009-03-10 12:20:00,8.25,8.27,8.25,8.25,209341.5,5.3041,5.3169,5.3041,5.3041,209341.5
2009-03-10 12:30:00,8.25,8.26,8.23,8.26,482500.5,5.3041,5.3105,5.2912,5.3105,482500.5
2009-03-10 12:40:00,8.26,8.27,8.25,8.27,942087.0,5.3105,5.3169,5.3041,5.3169,942087.0
2009-03-10 12:50:00,8.27,8.27,8.25,8.25,739479.0,5.3169,5.3169,5.3041,5.3041,739479.0
2009-03-10 13:00:00,8.25,8.26,8.25,8.25,129343.5,5.3041,5.3105,5.3041,5.3041,129343.5
2009-03-10 13:10:00,8.26,8.27,8.25,8.27,290746.5,5.3105,5.3169,5.3041,5.3169,290746.5
2009-03-10 13:20:00,8.27,8.27,8.26,8.26,126630.0,5.3169,5.3169,5.3105,5.3105,126630.0
2009-03-10 13:30:00,8.26,8.3,8.24,8.27,927916.5,5.3105,5.3362,5.2976,5.3169,927916.5
2009-03-10 13:40:00,8.27,8.28,8.25,8.25,824200.5,5.3169,5.3234,5.3041,5.3041,824200.5
2009-03-10 13:50:00,8.26,8.27,8.25,8.25,467626.5,5.3105,5.3169,5.3041,5.3041,467626.5
2009-03-10 14:00:00,8.25,8.26,8.22,8.22,615663.0,5.3041,5.3105,5.2848,5.2848,615663.0
2009-03-10 14:10:00,8.22,8.25,8.21,8.21,457275.0,5.2848,5.3041,5.2784,5.2784,457275.0
2009-03-10 14:20:00,8.22,8.23,8.21,8.22,681993.0,5.2848,5.2912,5.2784,5.2848,681993.0
2009-03-10 14:30:00,8.21,8.23,8.21,8.22,336072.0,5.2784,5.2912,5.2784,5.2848,336072.0
2009-03-10 14:40:00,8.22,8.23,8.2,8.21,523303.5,5.2848,5.2912,5.2719,5.2784,523303.5
2009-03-10 14:50:00,8.21,8.27,8.21,8.26,370041.0,5.2784,5.3169,5.2784,5.3105,370041.0
2009-03-10 15:00:00,8.27,8.31,8.26,8.31,648727.5,5.3169,5.3427,5.3105,5.3427,648727.5
2009-03-10 15:10:00,8.31,8.31,8.27,8.29,602397.0,5.3427,5.3427,5.3169,5.3298,602397.0
2009-03-10 15:20:00,8.28,8.32,8.28,8.32,1272531.0,5.3234,5.3491,5.3234,5.3491,1272531.0
2009-03-10 15:30:00,8.32,8.34,8.29,8.32,1621668.0,5.3491,5.3619,5.3298,5.3491,1621668.0
2009-03-10 15:40:00,8.32,8.34,8.27,8.3,1638049.5,5.3491,5.3619,5.3169,5.3362,1638049.5
2009-03-10 15:50:00,8.3,8.36,8.29,8.32,1925781.0,5.3362,5.3748,5.3298,5.3491,1925781.0
2009-03-11 09:30:00,8.33,8.46,8.28,8.46,836964.0,5.3555,5.4391,5.3234,5.4391,836964.0
2009-03-11 09:40:00,8.46,8.61,8.42,8.61,1009120.5,5.4391,5.5355,5.4134,5.5355,1009120.5
2009-03-11 09:50:00,8.61,8.7,8.61,8.65,1089822.0,5.5355,5.5934,5.5355,5.5612,1089822.0
2009-03-11 10:00:00,8.65,8.67,8.52,8.53,1116856.5,5.5612,5.5741,5.4777,5.4841,1116856.5
2009-03-11 10:10:00,8.53,8.56,8.41,8.46,1265797.5,5.4841,5.5034,5.4069,5.4391,1265797.5
2009-03-11 10:20:00,8.46,8.58,8.46,8.58,555765.0,5.4391,5.5162,5.4391,5.5162,555765.0
2009-03-11 10:30:00,8.58,8.6,8.55,8.59,272958.0,5.5162,5.5291,5.497,5.5227,272958.0
2009-03-11 10:40:00,8.59,8.62,8.54,8.54,284415.0,5.5227,5.542,5.4905,5.4905,284415.0
2009-03-11 10:50:00,8.54,8.6,8.54,8.59,228135.0,5.4905,5.5291,5.4905,5.5227,228135.0
2009-03-11 11:00:00,8.59,8.61,8.57,8.59,181905.0,5.5227,5.5355,5.5098,5.5227,181905.0
2009-03-11 11:10:00,8.59,8.6,8.58,8.59,85827.0,5.5227,5.5291,5.5162,5.5227,85827.0
2009-03-11 11:20:00,8.59,8.6,8.54,8.54,265018.5,5.5227,5.5291,5.4905,5.4905,265018.5
2009-03-11 11:30:00,8.55,8.55,8.46,8.49,476872.5,5.497,5.497,5.4391,5.4584,476872.5
2009-03-11 11:40:00,8.49,8.53,8.49,8.53,480892.5,5.4584,5.4841,5.4584,5.4841,480892.5
2009-03-11 11:50:00,8.53,8.59,8.52,8.58,380995.5,5.4841,5.5227,5.4777,5.5162,380995.5
2009-03-11 12:00:00,8.59,8.61,8.51,8.52,727017.0,5.5227,5.5355,5.4712,5.4777,727017.0
2009-03-11 12:10:00,8.52,8.53,8.51,8.51,345016.5,5.4777,5.4841,5.4712,5.4712,345016.5
2009-03-11 12:20:00,8.51,8.56,8.51,8.55,404311.5,5.4712,5.5034,5.4712,5.497,404311.5
2009-03-11 12:30:00,8.55,8.59,8.54,8.55,407829.0,5.497,5.5227,5.4905,5.497,407829.0
2009-03-11 12:40:00,8.55,8.56,8.49,8.49,479284.5,5.497,5.5034,5.4584,5.4584,479284.5
2009-03-11 12:50:00,8.49,8.52,8.48,8.51,383206.5,5.4584,5.4777,5.4519,5.4712,383206.5
2009-03-11 13:00:00,8.51,8.52,8.49,8.51,181201.5,5.4712,5.4777,5.4584,5.4712,181201.5
2009-03-11 13:10:00,8.51,8.53,8.5,8.52,486922.5,5.4712,5.4841,5.4648,5.4777,486922.5
2009-03-11 13:20:00,8.52,8.53,8.5,8.51,229341.0,5.4777,5.4841,5.4648,5.4712,229341.0
2009-03-11 13:30:00,8.51,8.52,8.46,8.52,354463.5,5.4712,5.4777,5.4391,5.4777,354463.5
2009-03-11 13:40:00,8.52,8.57,8.51,8.56,399990.0,5.4777,5.5098,5.4712,5.5034,399990.0
2009-03-11 13:50:00,8.55,8.59,8.54,8.59,407427.0,5.497,5.5227,5.4905,5.5227,407427.0
2009-03-11 14:00:00,8.59,8.62,8.55,8.55,448029.0,5.5227,5.542,5.497,5.497,448029.0
2009-03-11 14:10:00,8.55,8.57,8.48,8.48,629230.5,5.497,5.5098,5.4519,5.4519,629230.5
2009-03-11 14:20:00,8.49,8.49,8.43,8.49,727419.0,5.4584,5.4584,5.4198,5.4584,727419.0
2009-03-11 14:30:00,8.49,8.53,8.47,8.5,494460.0,5.4584,5.4841,5.4455,5.4648,494460.0
2009-03-11 14:40:00,8.51,8.57,8.5,8.56,443506.5,5.4712,5.5098,5.4648,5.5034,443506.5
2009-03-11 14:50:00,8.57,8.6,8.55,8.59,462601.5,5.5098,5.5291,5.497,5.5227,462601.5
2009-03-11 15:00:00,8.59,8.65,8.58,8.64,607824.0,5.5227,5.5612,5.5162,5.5548,607824.0
2009-03-11 15:10:00,8.65,8.68,8.63,8.65,664003.5,5.5612,5.5805,5.5484,5.5612,664003.5
2009-03-11 15:20:00,8.65,8.67,8.56,8.61,917967.0,5.5612,5.5741,5.5034,5.5355,917967.0
2009-03-11 15:30:00,8.61,8.71,8.61,8.71,1156453.5,5.5355,5.5998,5.5355,5.5998,1156453.5
2009-03-11 15:40:00,8.7,8.71,8.65,8.67,851335.5,5.5934,5.5998,5.5612,5.5741,851335.5
2009-03-11 15:50:00,8.67,8.68,8.62,8.63,1092334.5,5.5741,5.5805,5.542,5.5484,1092334.5
2009-03-12 09:30:00,8.66,8.74,8.43,8.66,1493932.5,5.5677,5.6191,5.4198,5.5677,1493932.5
2009-03-12 09:40:00,8.65,8.66,8.48,8.5,1221477.0,5.5612,5.5677,5.4519,5.4648,1221477.0
2009-03-12 09:50:00,8.5,8.56,8.45,8.55,723097.5,5.4648,5.5034,5.4327,5.497,723097.5
2009-03-12 10:00:00,8.56,8.61,8.55,8.61,721087.5,5.5034,5.5355,5.497,5.5355,721087.5
2009-03-12 10:10:00,8.61,8.69,8.57,8.67,787618.5,5.5355,5.587,5.5098,5.5741,787618.5
2009-03-12 10:20:00,8.67,8.71,8.67,8.68,810231.0,5.5741,5.5998,5.5741,5.5805,810231.0
2009-03-12 10:30:00,8.69,8.71,8.65,8.69,614155.5,5.587,5.5998,5.5612,5.587,614155.5
2009-03-12 10:40:00,8.7,8.75,8.69,8.7,686515.5,5.5934,5.6255,5.587,5.5934,686515.5
2009-03-12 10:50:00,8.69,8.71,8.68,8.69,431748.0,5.587,5.5998,5.5805,5.587,431748.0
2009-03-12 11:00:00,8.69,8.69,8.64,8.68,611542.5,5.587,5.587,5.5548,5.5805,611542.5
2009-03-12 11:10:00,8.68,8.76,8.68,8.76,943494.0,5.5805,5.632,5.5805,5.632,943494.0
2009-03-12 11:20:00,8.76,8.76,8.67,8.71,901083.0,5.632,5.632,5.5741,5.5998,901083.0
2009-03-12 11:30:00,8.71,8.74,8.7,8.74,320896.5,5.5998,5.6191,5.5934,5.6191,320896.5
2009-03-12 11:40:00,8.74,8.76,8.72,8.73,787317.0,5.6191,5.632,5.6062,5.6127,787317.0
2009-03-12 11:50:00,8.73,8.76,8.73,8.76,343509.0,5.6127,5.632,5.6127,5.632,343509.0
2009-03-12 12:00:00,8.76,8.79,8.74,8.77,526720.5,5.632,5.6513,5.6191,5.6384,526720.5
2009-03-12 12:10:00,8.77,8.8,8.76,8.79,325218.0,5.6384,5.6577,5.632,5.6513,325218.0
2009-03-12 12:20:00,8.79,8.8,8.74,8.74,448029.0,5.6513,5.6577,5.6191,5.6191,448029.0
2009-03-12 12:30:00,8.73,8.76,8.72,8.75,446923.5,5.6127,5.632,5.6062,5.6255,446923.5
2009-03-12 12:40:00,8.75,8.8,8.75,8.79,203412.0,5.6255,5.6577,5.6255,5.6513,203412.0
2009-03-12 12:50:00,8.79,8.85,8.78,8.84,465415.5,5.6513,5.6898,5.6448,5.6834,465415.5
2009-03-12 13:00:00,8.84,8.84,8.8,8.83,201904.5,5.6834,5.6834,5.6577,5.677,201904.5
2009-03-12 13:10:00,8.83,8.83,8.79,8.81,256777.5,5.677,5.677,5.6513,5.6641,256777.5
2009-03-12 13:20:00,8.81,8.82,8.73,8.76,461998.5,5.6641,5.6705,5.6127,5.632,461998.5
2009-03-12 13:30:00,8.76,8.79,8.76,8.79,298786.5,5.632,5.6513,5.632,5.6513,298786.5
2009-03-12 13:40:00,8.8,8.84,8.8,8.84,236376.0,5.6577,5.6834,5.6577,5.6834,236376.0
2009-03-12 13:50:00,8.84,8.85,8.81,8.82,444612.0,5.6834,5.6898,5.6641,5.6705,444612.0
2009-03-12 14:00:00,8.82,8.82,8.79,8.8,213763.5,5.6705,5.6705,5.6513,5.6577,213763.5
2009-03-12 14:10:00,8.8,8.84,8.79,8.84,207231.0,5.6577,5.6834,5.6513,5.6834,207231.0
2009-03-12 14:20:00,8.84,8.84,8.82,8.83,185623.5,5.6834,5.6834,5.6705,5.677,185623.5
2009-03-12 14:30:00,8.83,8.85,8.82,8.85,278385.0,5.677,5.6898,5.6705,5.6898,278385.0
2009-03-12 14:40:00,8.85,8.85,8.81,8.82,379387.5,5.6898,5.6898,5.6641,5.6705,379387.5
2009-03-12 14:50:00,8.83,8.83,8.82,8.83,183010.5,5.677,5.677,5.6705,5.677,183010.5
2009-03-12 15:00:00,8.82,8.83,8.78,8.8,409537.5,5.6705,5.677,5.6448,5.6577,409537.5
2009-03-12 15:10:00,8.8,8.85,8.8,8.85,763599.0,5.6577,5.6898,5.6577,5.6898,763599.0
2009-03-12 15:20:00,8.85,8.86,8.83,8.85,626115.0,5.6898,5.6963,5.677,5.6898,626115.0
2009-03-12 15:30:00,8.84,8.86,8.82,8.85,710937.0,5.6834,5.6963,5.6705,5.6898,710937.0
2009-03-12 15:40:00,8.85,8.89,8.84,8.87,792543.0,5.6898,5.7155,5.6834,5.7027,792543.0
2009-03-12 15:50:00,8.87,8.88,8.79,8.83,1607397.0,5.7027,5.7091,5.6513,5.677,1607397.0
2009-03-13 09:30:00,8.92,8.96,8.88,8.9,1876737.0,5.7348,5.7605,5.7091,5.722,1876737.0
2009-03-13 09:40:00,8.9,8.91,8.82,8.86,1511922.0,5.722,5.7284,5.6705,5.6963,1511922.0
2009-03-13 09:50:00,8.85,8.91,8.84,8.85,693048.0,5.6898,5.7284,5.6834,5.6898,693048.0
2009-03-13 10:00:00,8.85,8.94,8.85,8.94,1830808.5,5.6898,5.7477,5.6898,5.7477,1830808.5
2009-03-13 10:10:00,8.94,8.97,8.89,8.9,1191327.0,5.7477,5.767,5.7155,5.722,1191327.0
2009-03-13 10:20:00,8.91,8.98,8.91,8.96,1379061.0,5.7284,5.7734,5.7284,5.7605,1379061.0
2009-03-13 10:30:00,8.95,9.0,8.94,9.0,852843.0,5.7541,5.7863,5.7477,5.7863,852843.0
2009-03-13 10:40:00,9.0,9.04,9.0,9.03,508228.5,5.7863,5.812,5.7863,5.8056,508228.5
2009-03-13 10:50:00,9.03,9.03,8.95,8.95,1632019.5,5.8056,5.8056,5.7541,5.7541,1632019.5
2009-03-13 11:00:00,8.96,8.99,8.95,8.96,1271224.5,5.7605,5.7798,5.7541,5.7605,1271224.5
2009-03-13 11:10:00,8.96,8.96,8.94,8.95,607824.0,5.7605,5.7605,5.7477,5.7541,607824.0
2009-03-13 11:20:00,8.96,8.96,8.95,8.96,303610.5,5.7605,5.7605,5.7541,5.7605,303610.5
2009-03-13 11:30:00,8.95,8.96,8.95,8.95,90349.5,5.7541,5.7605,5.7541,5.7541,90349.5
2009-03-13 11:40:00,8.95,8.96,8.9,8.9,706314.0,5.7541,5.7605,5.722,5.722,706314.0
2009-03-13 11:50:00,8.9,8.92,8.88,8.91,371347.5,5.722,5.7348,5.7091,5.7284,371347.5
2009-03-13 12:00:00,8.91,8.92,8.9,8.91,150951.0,5.7284,5.7348,5.722,5.7284,150951.0
2009-03-13 12:10:00,8.9,8.9,8.89,8.9,190548.0,5.722,5.722,5.7155,5.722,190548.0
2009-03-13 12:20:00,8.89,8.92,8.88,8.91,246627.0,5.7155,5.7348,5.7091,5.7284,246627.0
2009-03-13 12:30:00,8.91,8.92,8.9,8.91,181503.0,5.7284,5.7348,5.722,5.7284,181503.0
2009-03-13 12:40:00,8.91,8.92,8.9,8.91,431346.0,5.7284,5.7348,5.722,5.7284,431346.0
2009-03-13 12:50:00,8.9,8.91,8.88,8.89,433858.5,5.722,5.7284,5.7091,5.7155,433858.5
2009-03-13 13:00:00,8.89,8.89,8.82,8.84,845607.0,5.7155,5.7155,5.6705,5.6834,845607.0
2009-03-13 13:10:00,8.84,8.86,8.8,8.84,1209216.0,5.6834,5.6963,5.6577,5.6834,1209216.0
2009-03-13 13:20:00,8.84,8.84,8.8,8.81,1201980.0,5.6834,5.6834,5.6577,5.6641,1201980.0
2009-03-13 13:30:00,8.81,8.82,8.8,8.81,208336.5,5.6641,5.6705,5.6577,5.6641,208336.5
2009-03-13 13:40:00,8.81,8.81,8.77,8.78,484008.0,5.6641,5.6641,5.6384,5.6448,484008.0
2009-03-13 13:50:00,8.77,8.8,8.74,8.74,525012.0,5.6384,5.6577,5.6191,5.6191,525012.0
2009-03-13 14:00:00,8.74,8.79,8.72,8.79,550137.0,5.6191,5.6513,5.6062,5.6513,550137.0
2009-03-13 14:10:00,8.79,8.79,8.72,8.72,361197.0,5.6513,5.6513,5.6062,5.6062,361197.0
2009-03-13 14:20:00,8.72,8.74,8.64,8.64,1105299.0,5.6062,5.6191,5.5548,5.5548,1105299.0
2009-03-13 14:30:00,8.64,8.72,8.62,8.7,544107.0,5.5548,5.6062,5.542,5.5934,544107.0
2009-03-13 14:40:00,8.7,8.75,8.69,8.74,638376.0,5.5934,5.6255,5.587,5.6191,638376.0
2009-03-13 14:50:00,8.74,8.78,8.73,8.74,570840.0,5.6191,5.6448,5.6127,5.6191,570840.0
2009-03-13 15:00:00,8.74,8.75,8.72,8.72,294867.0,5.6191,5.6255,5.6062,5.6062,294867.0
2009-03-13 15:10:00,8.73,8.73,8.7,8.72,1305093.0,5.6127,5.6127,5.5934,5.6062,1305093.0
2009-03-13 15:20:00,8.72,8.75,8.71,8.75,362302.5,5.6062,5.6255,5.5998,5.6255,362302.5
2009-03-13 15:30:00,8.75,8.75,8.7,8.75,599683.5,5.6255,5.6255,5.5934,5.6255,599683.5
2009-03-13 15:40:00,8.75,8.79,8.73,8.78,1019673.0,5.6255,5.6513,5.6127,5.6448,1019673.0
2009-03-13 15:50:00,8.77,8.78,8.77,8.78,642798.0,5.6384,5.6448,5.6384,5.6448,642798.0
2009-03-16 09:30:00,8.85,8.96,8.76,8.81,794955.0,5.6898,5.7605,5.632,5.6641,794955.0
2009-03-16 09:40:00,8.81,8.84,8.78,8.78,333258.0,5.6641,5.6834,5.6448,5.6448,333258.0
2009-03-16 09:50:00,8.78,8.82,8.75,8.8,687319.5,5.6448,5.6705,5.6255,5.6577,687319.5
2009-03-16 10:00:00,8.8,8.84,8.78,8.79,637069.5,5.6577,5.6834,5.6448,5.6513,637069.5
2009-03-16 10:10:00,8.8,8.8,8.67,8.69,1004397.0,5.6577,5.6577,5.5741,5.587,1004397.0
2009-03-16 10:20:00,8.68,8.71,8.67,8.67,413859.0,5.5805,5.5998,5.5741,5.5741,413859.0
2009-03-16 10:30:00,8.66,8.74,8.66,8.73,557775.0,5.5677,5.6191,5.5677,5.6127,557775.0
2009-03-16 10:40:00,8.74,8.74,8.67,8.68,498982.5,5.6191,5.6191,5.5741,5.5805,498982.5
2009-03-16 10:50:00,8.68,8.71,8.66,8.69,752343.0,5.5805,5.5998,5.5677,5.587,752343.0
2009-03-16 11:00:00,8.68,8.69,8.64,8.65,457074.0,5.5805,5.587,5.5548,5.5612,457074.0
2009-03-16 11:10:00,8.65,8.67,8.64,8.67,376171.5,5.5612,5.5741,5.5548,5.5741,376171.5
2009-03-16 11:20:00,8.67,8.68,8.66,8.67,290244.0,5.5741,5.5805,5.5677,5.5741,290244.0
2009-03-16 11:30:00,8.68,8.69,8.67,8.67,431748.0,5.5805,5.587,5.5741,5.5741,431748.0
2009-03-16 11:40:00,8.67,8.69,8.66,8.68,219894.0,5.5741,5.587,5.5677,5.5805,219894.0
2009-03-16 11:50:00,8.67,8.68,8.65,8.66,311449.5,5.5741,5.5805,5.5612,5.5677,311449.5
2009-03-16 12:00:00,8.66,8.68,8.65,8.67,1106002.5,5.5677,5.5805,5.5612,5.5741,1106002.5
2009-03-16 12:10:00,8.66,8.73,8.66,8.71,570940.5,5.5677,5.6127,5.5677,5.5998,570940.5
2009-03-16 12:20:00,8.71,8.73,8.7,8.72,202608.0,5.5998,5.6127,5.5934,5.6062,202608.0
2009-03-16 12:30:00,8.73,8.8,8.73,8.79,384111.0,5.6127,5.6577,5.6127,5.6513,384111.0
2009-03-16 12:40:00,8.78,8.79,8.76,8.78,127735.5,5.6448,5.6513,5.632,5.6448,127735.5
2009-03-16 12:50:00,8.78,8.81,8.77,8.8,178689.0,5.6448,5.6641,5.6384,5.6577,178689.0
2009-03-16 13:00:00,8.81,8.81,8.76,8.77,255169.5,5.6641,5.6641,5.632,5.6384,255169.5
2009-03-16 13:10:00,8.77,8.8,8.76,8.79,281098.5,5.6384,5.6577,5.632,5.6513,281098.5
2009-03-16 13:20:00,8.79,8.8,8.72,8.75,241501.5,5.6513,5.6577,5.6062,5.6255,241501.5
2009-03-16 13:30:00,8.75,8.77,8.73,8.77,254265.0,5.6255,5.6384,5.6127,5.6384,254265.0
2009-03-16 13:40:00,8.77,8.77,8.75,8.76,115072.5,5.6384,5.6384,5.6255,5.632,115072.5
2009-03-16 13:50:00,8.76,8.76,8.71,8.72,117886.5,5.632,5.632,5.5998,5.6062,117886.5
2009-03-16 14:00:00,8.72,8.76,8.71,8.75,336373.5,5.6062,5.632,5.5998,5.6255,336373.5
2009-03-16 14:10:00,8.75,8.76,8.72,8.75,298183.5,5.6255,5.632,5.6062,5.6255,298183.5
2009-03-16 14:20:00,8.74,8.75,8.74,8.74,87234.0,5.6191,5.6255,5.6191,5.6191,87234.0
2009-03-16 14:30:00,8.75,8.75,8.71,8.73,225120.0,5.6255,5.6255,5.5998,5.6127,225120.0
2009-03-16 14:40:00,8.72,8.78,8.72,8.76,327228.0,5.6062,5.6448,5.6062,5.632,327228.0
2009-03-16 14:50:00,8.76,8.78,8.7,8.71,509836.5,5.632,5.6448,5.5934,5.5998,509836.5
2009-03-16 15:00:00,8.7,8.74,8.69,8.74,658275.0,5.5934,5.6191,5.587,5.6191,658275.0
2009-03-16 15:10:00,8.74,8.75,8.68,8.71,508228.5,5.6191,5.6255,5.5805,5.5998,508228.5
2009-03-16 15:20:00,8.7,8.71,8.66,8.7,1078767.0,5.5934,5.5998,5.5677,5.5934,1078767.0
2009-03-16 15:30:00,8.7,8.71,8.67,8.67,350343.0,5.5934,5.5998,5.5741,5.5741,350343.0
2009-03-16 15:40:00,8.67,8.68,8.66,8.66,395869.5,5.5741,5.5805,5.5677,5.5677,395869.5
2009-03-16 15:50:00,8.66,8.71,8.66,8.7,1438054.5,5.5677,5.5998,5.5677,5.5934,1438054.5
2009-03-17 09:30:00,8.62,8.7,8.6,8.63,1026507.0,5.542,5.5934,5.5291,5.5484,1026507.0
2009-03-17 09:40:00,8.64,8.64,8.59,8.6,473857.5,5.5548,5.5548,5.5227,5.5291,473857.5
2009-03-17 09:50:00,8.61,8.7,8.6,8.68,696967.5,5.5355,5.5934,5.5291,5.5805,696967.5
2009-03-17 10:00:00,8.69,8.72,8.64,8.65,478581.0,5.587,5.6062,5.5548,5.5612,478581.0
2009-03-17 10:10:00,8.66,8.71,8.65,8.69,958669.5,5.5677,5.5998,5.5612,5.587,958669.5
2009-03-17 10:20:00,8.69,8.71,8.65,8.68,571443.0,5.587,5.5998,5.5612,5.5805,571443.0
2009-03-17 10:30:00,8.68,8.69,8.67,8.69,470943.0,5.5805,5.587,5.5741,5.587,470943.0
2009-03-17 10:40:00,8.69,8.71,8.67,8.7,489937.5,5.587,5.5998,5.5741,5.5934,489937.5
2009-03-17 10:50:00,8.69,8.73,8.68,8.69,394462.5,5.587,5.6127,5.5805,5.587,394462.5
2009-03-17 11:00:00,8.68,8.69,8.65,8.65,450642.0,5.5805,5.587,5.5612,5.5612,450642.0
2009-03-17 11:10:00,8.66,8.66,8.6,8.61,567523.5,5.5677,5.5677,5.5291,5.5355,567523.5
2009-03-17 11:20:00,8.6,8.66,8.6,8.64,401196.0,5.5291,5.5677,5.5291,5.5548,401196.0
2009-03-17 11:30:00,8.63,8.65,8.61,8.65,183513.0,5.5484,5.5612,5.5355,5.5612,183513.0
2009-03-17 11:40:00,8.64,8.68,8.64,8.67,632346.0,5.5548,5.5805,5.5548,5.5741,632346.0
2009-03-17 11:50:00,8.67,8.69,8.66,8.69,649330.5,5.5741,5.587,5.5677,5.587,649330.5
2009-03-17 12:00:00,8.69,8.73,8.69,8.72,508128.0,5.587,5.6127,5.587,5.6062,508128.0
2009-03-17 12:10:00,8.72,8.73,8.67,8.69,914550.0,5.6062,5.6127,5.5741,5.587,914550.0
2009-03-17 12:20:00,8.7,8.75,8.7,8.74,787819.5,5.5934,5.6255,5.5934,5.6191,787819.5
2009-03-17 12:30:00,8.74,8.77,8.71,8.76,443506.5,5.6191,5.6384,5.5998,5.632,443506.5
2009-03-17 12:40:00,8.77,8.81,8.76,8.79,291852.0,5.6384,5.6641,5.632,5.6513,291852.0
2009-03-17 12:50:00,8.79,8.83,8.78,8.83,207331.5,5.6513,5.677,5.6448,5.677,207331.5
2009-03-17 13:00:00,8.83,8.86,8.82,8.84,475666.5,5.677,5.6963,5.6705,5.6834,475666.5
2009-03-17 13:10:00,8.84,8.87,8.83,8.84,434160.0,5.6834,5.7027,5.677,5.6834,434160.0
2009-03-17 13:20:00,8.85,8.88,8.83,8.85,433456.5,5.6898,5.7091,5.677,5.6898,433456.5
2009-03-17 13:30:00,8.85,8.9,8.85,8.88,156880.5,5.6898,5.722,5.6898,5.7091,156880.5
2009-03-17 13:40:00,8.88,8.9,8.85,8.85,376171.5,5.7091,5.722,5.6898,5.6898,376171.5
2009-03-17 13:50:00,8.85,8.87,8.79,8.8,310243.5,5.6898,5.7027,5.6513,5.6577,310243.5
2009-03-17 14:00:00,8.79,8.81,8.74,8.78,509736.0,5.6513,5.6641,5.6191,5.6448,509736.0
2009-03-17 14:10:00,8.77,8.83,8.77,8.81,385920.0,5.6384,5.677,5.6384,5.6641,385920.0
2009-03-17 14:20:00,8.81,8.83,8.73,8.73,474159.0,5.6641,5.677,5.6127,5.6127,474159.0
2009-03-17 14:30:00,8.73,8.77,8.73,8.76,104218.5,5.6127,5.6384,5.6127,5.632,104218.5
2009-03-17 14:40:00,8.77,8.87,8.76,8.86,587121.0,5.6384,5.7027,5.632,5.6963,587121.0
2009-03-17 14:50:00,8.86,8.88,8.85,8.85,293761.5,5.6963,5.7091,5.6898,5.6898,293761.5
2009-03-17 15:00:00,8.85,8.89,8.83,8.89,318082.5,5.6898,5.7155,5.677,5.7155,318082.5
2009-03-17 15:10:00,8.89,8.9,8.88,8.88,176980.5,5.7155,5.722,5.7091,5.7091,176980.5
2009-03-17 15:20:00,8.89,8.9,8.88,8.88,293761.5,5.7155,5.722,5.7091,5.7091,293761.5
2009-03-17 15:30:00,8.88,8.89,8.85,8.88,500992.5,5.7091,5.7155,5.6898,5.7091,500992.5
2009-03-17 15:40:00,8.89,8.93,8.88,8.92,616668.0,5.7155,5.7413,5.7091,5.7348,616668.0
2009-03-17 15:50:00,8.92,8.96,8.88,8.95,1038969.0,5.7348,5.7605,5.7091,5.7541,1038969.0
2009-03-18 09:30:00,8.71,8.86,8.65,8.84,825105.0,5.5998,5.6963,5.5612,5.6834,825105.0
2009-03-18 09:40:00,8.84,8.85,8.76,8.76,773448.0,5.6834,5.6898,5.632,5.632,773448.0
2009-03-18 09:50:00,8.77,8.8,8.73,8.76,1085701.5,5.6384,5.6577,5.6127,5.632,1085701.5
2009-03-18 10:00:00,8.76,8.77,8.7,8.7,906711.0,5.632,5.6384,5.5934,5.5934,906711.0
2009-03-18 10:10:00,8.71,8.72,8.66,8.69,875154.0,5.5998,5.6062,5.5677,5.587,875154.0
2009-03-18 10:20:00,8.68,8.69,8.66,8.68,583905.0,5.5805,5.587,5.5677,5.5805,583905.0
2009-03-18 10:30:00,8.68,8.7,8.64,8.69,631240.5,5.5805,5.5934,5.5548,5.587,631240.5
2009-03-18 10:40:00,8.7,8.75,8.67,8.75,613452.0,5.5934,5.6255,5.5741,5.6255,613452.0
2009-03-18 10:50:00,8.75,8.83,8.74,8.82,672345.0,5.6255,5.677,5.6191,5.6705,672345.0
2009-03-18 11:00:00,8.83,8.86,8.82,8.84,768121.5,5.677,5.6963,5.6705,5.6834,768121.5
2009-03-18 11:10:00,8.84,8.86,8.83,8.85,476571.0,5.6834,5.6963,5.677,5.6898,476571.0
2009-03-18 11:20:00,8.85,8.86,8.81,8.82,352554.0,5.6898,5.6963,5.6641,5.6705,352554.0
2009-03-18 11:30:00,8.82,8.85,8.8,8.8,277078.5,5.6705,5.6898,5.6577,5.6577,277078.5
2009-03-18 11:40:00,8.81,8.84,8.79,8.79,276475.5,5.6641,5.6834,5.6513,5.6513,276475.5
2009-03-18 11:50:00,8.78,8.84,8.78,8.83,538881.0,5.6448,5.6834,5.6448,5.677,538881.0
2009-03-18 12:00:00,8.83,8.89,8.82,8.89,173664.0,5.677,5.7155,5.6705,5.7155,173664.0
2009-03-18 12:10:00,8.89,8.93,8.86,8.92,188739.0,5.7155,5.7413,5.6963,5.7348,188739.0
2009-03-18 12:20:00,8.92,8.95,8.89,8.89,352554.0,5.7348,5.7541,5.7155,5.7155,352554.0
2009-03-18 12:30:00,8.89,8.9,8.86,8.89,226627.5,5.7155,5.722,5.6963,5.7155,226627.5
2009-03-18 12:40:00,8.89,8.9,8.88,8.89,158689.5,5.7155,5.722,5.7091,5.7155,158689.5
2009-03-18 12:50:00,8.88,8.92,8.86,8.91,274968.0,5.7091,5.7348,5.6963,5.7284,274968.0
2009-03-18 13:00:00,8.91,8.92,8.88,8.89,106932.0,5.7284,5.7348,5.7091,5.7155,106932.0
2009-03-18 13:10:00,8.89,8.89,8.86,8.86,257179.5,5.7155,5.7155,5.6963,5.6963,257179.5
2009-03-18 13:20:00,8.87,8.87,8.85,8.86,158187.0,5.7027,5.7027,5.6898,5.6963,158187.0
2009-03-18 13:30:00,8.85,8.91,8.85,8.9,336072.0,5.6898,5.7284,5.6898,5.722,336072.0
2009-03-18 13:40:00,8.9,8.92,8.88,8.92,465616.5,5.722,5.7348,5.7091,5.7348,465616.5
2009-03-18 13:50:00,8.91,8.95,8.9,8.94,821185.5,5.7284,5.7541,5.722,5.7477,821185.5
2009-03-18 14:00:00,8.94,8.96,8.93,8.95,458983.5,5.7477,5.7605,5.7413,5.7541,458983.5
2009-03-18 14:10:00,8.95,8.99,8.91,8.98,865908.0,5.7541,5.7798,5.7284,5.7734,865908.0
2009-03-18 14:20:00,8.98,9.1,8.96,9.03,993945.0,5.7734,5.8506,5.7605,5.8056,993945.0
2009-03-18 14:30:00,9.02,9.08,8.94,8.98,1607799.0,5.7991,5.8377,5.7477,5.7734,1607799.0
2009-03-18 14:40:00,8.97,9.1,8.97,9.1,913545.0,5.767,5.8506,5.767,5.8506,913545.0
2009-03-18 14:50:00,9.1,9.17,9.06,9.15,762091.5,5.8506,5.8956,5.8248,5.8827,762091.5
2009-03-18 15:00:00,9.16,9.16,9.0,9.06,749529.0,5.8891,5.8891,5.7863,5.8248,749529.0
2009-03-18 15:10:00,9.06,9.07,9.0,9.0,631642.5,5.8248,5.8313,5.7863,5.7863,631642.5
2009-03-18 15:20:00,9.01,9.01,8.96,9.01,915354.0,5.7927,5.7927,5.7605,5.7927,915354.0
2009-03-18 15:30:00,9.01,9.04,8.95,8.96,1229215.5,5.7927,5.812,5.7541,5.7605,1229215.5
2009-03-18 15:40:00,8.96,9.03,8.92,9.03,1535640.0,5.7605,5.8056,5.7348,5.8056,1535640.0
2009-03-18 15:50:00,9.03,9.06,9.02,9.04,1527801.0,5.8056,5.8248,5.7991,5.812,1527801.0
2009-03-19 09:30:00,8.87,8.96,8.84,8.86,1134846.0,5.7027,5.7605,5.6834,5.6963,1134846.0
2009-03-19 09:40:00,8.86,8.87,8.78,8.79,1584784.5,5.6963,5.7027,5.6448,5.6513,1584784.5
2009-03-19 09:50:00,8.79,8.79,8.66,8.7,1371322.5,5.6513,5.6513,5.5677,5.5934,1371322.5
2009-03-19 10:00:00,8.71,8.75,8.66,8.73,722394.0,5.5998,5.6255,5.5677,5.6127,722394.0
2009-03-19 10:10:00,8.73,8.82,8.72,8.78,895455.0,5.6127,5.6705,5.6062,5.6448,895455.0
2009-03-19 10:20:00,8.77,8.8,8.76,8.77,403909.5,5.6384,5.6577,5.632,5.6384,403909.5
2009-03-19 10:30:00,8.77,8.81,8.74,8.76,754654.5,5.6384,5.6641,5.6191,5.632,754654.5
2009-03-19 10:40:00,8.76,8.82,8.75,8.81,739579.5,5.632,5.6705,5.6255,5.6641,739579.5
2009-03-19 10:50:00,8.81,8.83,8.77,8.82,462702.0,5.6641,5.677,5.6384,5.6705,462702.0
2009-03-19 11:00:00,8.83,8.84,8.79,8.8,463003.5,5.677,5.6834,5.6513,5.6577,463003.5
2009-03-19 11:10:00,8.81,8.82,8.76,8.77,656365.5,5.6641,5.6705,5.632,5.6384,656365.5
2009-03-19 11:20:00,8.77,8.8,8.72,8.72,1149519.0,5.6384,5.6577,5.6062,5.6062,1149519.0
2009-03-19 11:30:00,8.72,8.77,8.71,8.75,673752.0,5.6062,5.6384,5.5998,5.6255,673752.0
2009-03-19 11:40:00,8.75,8.75,8.69,8.71,304917.0,5.6255,5.6255,5.587,5.5998,304917.0
2009-03-19 11:50:00,8.71,8.72,8.67,8.7,484410.0,5.5998,5.6062,5.5741,5.5934,484410.0
2009-03-19 12:00:00,8.71,8.71,8.64,8.66,1645084.5,5.5998,5.5998,5.5548,5.5677,1645084.5
2009-03-19 12:10:00,8.65,8.67,8.63,8.67,375468.0,5.5612,5.5741,5.5484,5.5741,375468.0
2009-03-19 12:20:00,8.67,8.67,8.64,8.64,185925.0,5.5741,5.5741,5.5548,5.5548,185925.0
2009-03-19 12:30:00,8.65,8.66,8.64,8.64,186729.0,5.5612,5.5677,5.5548,5.5548,186729.0
2009-03-19 12:40:00,8.65,8.67,8.63,8.66,520791.0,5.5612,5.5741,5.5484,5.5677,520791.0
2009-03-19 12:50:00,8.66,8.66,8.61,8.61,365920.5,5.5677,5.5677,5.5355,5.5355,365920.5
2009-03-19 13:00:00,8.61,8.64,8.6,8.61,478078.5,5.5355,5.5548,5.5291,5.5355,478078.5
2009-03-19 13:10:00,8.62,8.66,8.61,8.66,323911.5,5.542,5.5677,5.5355,5.5677,323911.5
2009-03-19 13:20:00,8.66,8.69,8.65,8.69,656466.0,5.5677,5.587,5.5612,5.587,656466.0
2009-03-19 13:30:00,8.69,8.7,8.65,8.66,343810.5,5.587,5.5934,5.5612,5.5677,343810.5
2009-03-19 13:40:00,8.66,8.68,8.65,8.68,288133.5,5.5677,5.5805,5.5612,5.5805,288133.5
2009-03-19 13:50:00,8.68,8.71,8.67,8.71,219793.5,5.5805,5.5998,5.5741,5.5998,219793.5
2009-03-19 14:00:00,8.71,8.71,8.68,8.69,329941.5,5.5998,5.5998,5.5805,5.587,329941.5
2009-03-19 14:10:00,8.69,8.7,8.67,8.7,309037.5,5.587,5.5934,5.5741,5.5934,309037.5
2009-03-19 14:20:00,8.7,8.7,8.66,8.67,267732.0,5.5934,5.5934,5.5677,5.5741,267732.0
2009-03-19 14:30:00,8.67,8.69,8.66,8.68,332454.0,5.5741,5.587,5.5677,5.5805,332454.0
2009-03-19 14:40:00,8.68,8.69,8.65,8.69,515163.0,5.5805,5.587,5.5612,5.587,515163.0
2009-03-19 14:50:00,8.69,8.72,8.68,8.71,327931.5,5.587,5.6062,5.5805,5.5998,327931.5
2009-03-19 15:00:00,8.71,8.74,8.7,8.73,517474.5,5.5998,5.6191,5.5934,5.6127,517474.5
2009-03-19 15:10:00,8.73,8.73,8.71,8.73,320193.0,5.6127,5.6127,5.5998,5.6127,320193.0
2009-03-19 15:20:00,8.73,8.74,8.68,8.74,905505.0,5.6127,5.6191,5.5805,5.6191,905505.0
2009-03-19 15:30:00,8.74,8.76,8.7,8.76,1048416.0,5.6191,5.632,5.5934,5.632,1048416.0
2009-03-19 15:40:00,8.75,8.76,8.72,8.73,931132.5,5.6255,5.632,5.6062,5.6127,931132.5
2009-03-19 15:50:00,8.73,8.74,8.69,8.7,1493229.0,5.6127,5.6191,5.587,5.5934,1493229.0
2009-03-20 09:30:00,8.71,8.77,8.66,8.73,751438.5,5.5998,5.6384,5.5677,5.6127,751438.5
2009-03-20 09:40:00,8.72,8.81,8.7,8.8,741891.0,5.6062,5.6641,5.5934,5.6577,741891.0
2009-03-20 09:50:00,8.79,8.82,8.75,8.77,477978.0,5.6513,5.6705,5.6255,5.6384,477978.0
2009-03-20 10:00:00,8.77,8.77,8.73,8.77,216678.0,5.6384,5.6384,5.6127,5.6384,216678.0
2009-03-20 10:10:00,8.77,8.79,8.76,8.78,234667.5,5.6384,5.6513,5.632,5.6448,234667.5
2009-03-20 10:20:00,8.78,8.81,8.74,8.81,430140.0,5.6448,5.6641,5.6191,5.6641,430140.0
2009-03-20 10:30:00,8.81,8.81,8.77,8.77,421999.5,5.6641,5.6641,5.6384,5.6384,421999.5
2009-03-20 10:40:00,8.78,8.78,8.75,8.78,389035.5,5.6448,5.6448,5.6255,5.6448,389035.5
2009-03-20 10:50:00,8.78,8.81,8.77,8.8,435667.5,5.6448,5.6641,5.6384,5.6577,435667.5
2009-03-20 11:00:00,8.8,8.81,8.76,8.76,255169.5,5.6577,5.6641,5.632,5.632,255169.5
2009-03-20 11:10:00,8.76,8.77,8.73,8.74,421899.0,5.632,5.6384,5.6127,5.6191,421899.0
2009-03-20 11:20:00,8.75,8.75,8.7,8.75,260395.5,5.6255,5.6255,5.5934,5.6255,260395.5
2009-03-20 11:30:00,8.75,8.76,8.74,8.75,208437.0,5.6255,5.632,5.6191,5.6255,208437.0
2009-03-20 11:40:00,8.74,8.76,8.71,8.73,581694.0,5.6191,5.632,5.5998,5.6127,581694.0
2009-03-20 11:50:00,8.74,8.74,8.62,8.66,857767.5,5.6191,5.6191,5.542,5.5677,857767.5
2009-03-20 12:00:00,8.65,8.65,8.62,8.63,270948.0,5.5612,5.5612,5.542,5.5484,270948.0
2009-03-20 12:10:00,8.63,8.63,8.59,8.61,384915.0,5.5484,5.5484,5.5227,5.5355,384915.0
2009-03-20 12:20:00,8.61,8.62,8.55,8.56,742594.5,5.5355,5.542,5.497,5.5034,742594.5
2009-03-20 12:30:00,8.56,8.59,8.54,8.56,372553.5,5.5034,5.5227,5.4905,5.5034,372553.5
2009-03-20 12:40:00,8.55,8.56,8.55,8.56,73164.0,5.497,5.5034,5.497,5.5034,73164.0
2009-03-20 12:50:00,8.56,8.56,8.53,8.54,211351.5,5.5034,5.5034,5.4841,5.4905,211351.5
2009-03-20 13:00:00,8.54,8.55,8.53,8.54,286827.0,5.4905,5.497,5.4841,5.4905,286827.0
2009-03-20 13:10:00,8.55,8.55,8.5,8.5,338584.5,5.497,5.497,5.4648,5.4648,338584.5
2009-03-20 13:20:00,8.5,8.51,8.48,8.49,417778.5,5.4648,5.4712,5.4519,5.4584,417778.5
2009-03-20 13:30:00,8.5,8.51,8.46,8.47,571141.5,5.4648,5.4712,5.4391,5.4455,571141.5
2009-03-20 13:40:00,8.48,8.48,8.43,8.45,235270.5,5.4519,5.4519,5.4198,5.4327,235270.5
2009-03-20 13:50:00,8.45,8.46,8.43,8.45,330544.5,5.4327,5.4391,5.4198,5.4327,330544.5
2009-03-20 14:00:00,8.46,8.48,8.44,8.46,426823.5,5.4391,5.4519,5.4262,5.4391,426823.5
2009-03-20 14:10:00,8.45,8.5,8.45,8.5,338986.5,5.4327,5.4648,5.4327,5.4648,338986.5
2009-03-20 14:20:00,8.5,8.51,8.49,8.51,142308.0,5.4648,5.4712,5.4584,5.4712,142308.0
2009-03-20 14:30:00,8.51,8.54,8.5,8.53,350343.0,5.4712,5.4905,5.4648,5.4841,350343.0
2009-03-20 14:40:00,8.54,8.54,8.49,8.49,900580.5,5.4905,5.4905,5.4584,5.4584,900580.5
2009-03-20 14:50:00,8.49,8.51,8.46,8.49,461094.0,5.4584,5.4712,5.4391,5.4584,461094.0
2009-03-20 15:00:00,8.49,8.51,8.48,8.51,239290.5,5.4584,5.4712,5.4519,5.4712,239290.5
2009-03-20 15:10:00,8.51,8.53,8.48,8.51,487726.5,5.4712,5.4841,5.4519,5.4712,487726.5
2009-03-20 15:20:00,8.51,8.54,8.5,8.54,136881.0,5.4712,5.4905,5.4648,5.4905,136881.0
2009-03-20 15:30:00,8.54,8.6,8.53,8.55,576166.5,5.4905,5.5291,5.4841,5.497,576166.5
2009-03-20 15:40:00,8.55,8.56,8.51,8.54,567925.5,5.497,5.5034,5.4712,5.4905,567925.5
2009-03-20 15:50:00,8.54,8.55,8.48,8.48,1103088.0,5.4905,5.497,5.4519,5.4519,1103088.0
2009-03-23 09:30:00,8.76,8.92,8.76,8.92,811537.5,5.632,5.7348,5.632,5.7348,811537.5
2009-03-23 09:40:00,8.92,8.95,8.89,8.89,741489.0,5.7348,5.7541,5.7155,5.7155,741489.0
2009-03-23 09:50:00,8.88,8.91,8.85,8.86,693249.0,5.7091,5.7284,5.6898,5.6963,693249.0
2009-03-23 10:00:00,8.87,8.96,8.86,8.94,962388.0,5.7027,5.7605,5.6963,5.7477,962388.0
2009-03-23 10:10:00,8.94,8.96,8.92,8.94,681088.5,5.7477,5.7605,5.7348,5.7477,681088.5
2009-03-23 10:20:00,8.94,8.98,8.93,8.95,496872.0,5.7477,5.7734,5.7413,5.7541,496872.0
2009-03-23 10:30:00,8.96,9.02,8.95,8.99,390241.5,5.7605,5.7991,5.7541,5.7798,390241.5
2009-03-23 10:40:00,8.99,9.0,8.96,9.0,255471.0,5.7798,5.7863,5.7605,5.7863,255471.0
2009-03-23 10:50:00,9.0,9.07,8.99,9.05,736263.0,5.7863,5.8313,5.7798,5.8184,736263.0
2009-03-23 11:00:00,9.05,9.16,9.05,9.13,1147509.0,5.8184,5.8891,5.8184,5.8698,1147509.0
2009-03-23 11:10:00,9.13,9.16,9.1,9.15,480189.0,5.8698,5.8891,5.8506,5.8827,480189.0
2009-03-23 11:20:00,9.14,9.16,9.03,9.05,1042687.5,5.8763,5.8891,5.8056,5.8184,1042687.5
2009-03-23 11:30:00,9.05,9.06,9.01,9.01,177684.0,5.8184,5.8248,5.7927,5.7927,177684.0
2009-03-23 11:40:00,9.01,9.08,9.01,9.08,603904.5,5.7927,5.8377,5.7927,5.8377,603904.5
2009-03-23 11:50:00,9.07,9.13,9.06,9.09,526318.5,5.8313,5.8698,5.8248,5.8441,526318.5
2009-03-23 12:00:00,9.1,9.1,9.06,9.06,649732.5,5.8506,5.8506,5.8248,5.8248,649732.5
2009-03-23 12:10:00,9.07,9.09,9.06,9.08,457978.5,5.8313,5.8441,5.8248,5.8377,457978.5
2009-03-23 12:20:00,9.08,9.1,9.06,9.07,277581.0,5.8377,5.8506,5.8248,5.8313,277581.0
2009-03-23 12:30:00,9.06,9.07,9.06,9.06,117484.5,5.8248,5.8313,5.8248,5.8248,117484.5
2009-03-23 12:40:00,9.07,9.12,9.06,9.1,322404.0,5.8313,5.8634,5.8248,5.8506,322404.0
2009-03-23 12:50:00,9.11,9.13,9.1,9.11,186126.0,5.857,5.8698,5.8506,5.857,186126.0
2009-03-23 13:00:00,9.11,9.16,9.11,9.16,449134.5,5.857,5.8891,5.857,5.8891,449134.5
2009-03-23 13:10:00,9.15,9.24,9.15,9.19,624909.0,5.8827,5.9406,5.8827,5.9084,624909.0
2009-03-23 13:20:00,9.2,9.22,9.14,9.15,456069.0,5.9148,5.9277,5.8763,5.8827,456069.0
2009-03-23 13:30:00,9.16,9.18,9.11,9.15,687922.5,5.8891,5.902,5.857,5.8827,687922.5
2009-03-23 13:40:00,9.15,9.18,9.14,9.17,303912.0,5.8827,5.902,5.8763,5.8956,303912.0
2009-03-23 13:50:00,9.17,9.17,9.13,9.14,599884.5,5.8956,5.8956,5.8698,5.8763,599884.5
2009-03-23 14:00:00,9.15,9.19,9.14,9.19,359388.0,5.8827,5.9084,5.8763,5.9084,359388.0
2009-03-23 14:10:00,9.19,9.19,9.16,9.18,305922.0,5.9084,5.9084,5.8891,5.902,305922.0
2009-03-23 14:20:00,9.18,9.23,9.17,9.19,676666.5,5.902,5.9341,5.8956,5.9084,676666.5
2009-03-23 14:30:00,9.19,9.22,9.18,9.18,772342.5,5.9084,5.9277,5.902,5.902,772342.5
2009-03-23 14:40:00,9.19,9.21,9.17,9.2,448029.0,5.9084,5.9213,5.8956,5.9148,448029.0
2009-03-23 14:50:00,9.19,9.2,9.19,9.19,513052.5,5.9084,5.9148,5.9084,5.9084,513052.5
2009-03-23 15:00:00,9.19,9.2,9.19,9.2,224718.0,5.9084,5.9148,5.9084,5.9148,224718.0
2009-03-23 15:10:00,9.2,9.2,9.06,9.15,2517826.5,5.9148,5.9148,5.8248,5.8827,2517826.5
2009-03-23 15:20:00,9.15,9.17,9.14,9.15,1100575.5,5.8827,5.8956,5.8763,5.8827,1100575.5
2009-03-23 15:30:00,9.16,9.17,9.12,9.16,828723.0,5.8891,5.8956,5.8634,5.8891,828723.0
2009-03-23 15:40:00,9.17,9.22,9.16,9.19,1296651.0,5.8956,5.9277,5.8891,5.9084,1296651.0
2009-03-23 15:50:00,9.18,9.23,9.17,9.23,1488204.0,5.902,5.9341,5.8956,5.9341,1488204.0
2009-03-24 09:30:00,9.13,9.13,9.02,9.1,467425.5,5.8698,5.8698,5.7991,5.8506,467425.5
2009-03-24 09:40:00,9.09,9.13,9.06,9.06,732343.5,5.8441,5.8698,5.8248,5.8248,732343.5
2009-03-24 09:50:00,9.06,9.11,9.02,9.09,731539.5,5.8248,5.857,5.7991,5.8441,731539.5
2009-03-24 10:00:00,9.09,9.22,9.07,9.15,1230622.5,5.8441,5.9277,5.8313,5.8827,1230622.5
2009-03-24 10:10:00,9.15,9.17,9.13,9.14,439788.0,5.8827,5.8956,5.8698,5.8763,439788.0
2009-03-24 10:20:00,9.14,9.14,9.11,9.11,340192.5,5.8763,5.8763,5.857,5.857,340192.5
2009-03-24 10:30:00,9.11,9.14,9.11,9.13,282706.5,5.857,5.8763,5.857,5.8698,282706.5
2009-03-24 10:40:00,9.14,9.15,9.06,9.08,436069.5,5.8763,5.8827,5.8248,5.8377,436069.5
2009-03-24 10:50:00,9.09,9.15,9.08,9.14,696867.0,5.8441,5.8827,5.8377,5.8763,696867.0
2009-03-24 11:00:00,9.14,9.15,9.13,9.14,509334.0,5.8763,5.8827,5.8698,5.8763,509334.0
2009-03-24 11:10:00,9.14,9.15,9.13,9.13,453757.5,5.8763,5.8827,5.8698,5.8698,453757.5
2009-03-24 11:20:00,9.13,9.16,9.13,9.14,670737.0,5.8698,5.8891,5.8698,5.8763,670737.0
2009-03-24 11:30:00,9.14,9.15,9.12,9.14,234466.5,5.8763,5.8827,5.8634,5.8763,234466.5
2009-03-24 11:40:00,9.14,9.16,9.13,9.14,433858.5,5.8763,5.8891,5.8698,5.8763,433858.5
2009-03-24 11:50:00,9.15,9.15,9.12,9.13,310143.0,5.8827,5.8827,5.8634,5.8698,310143.0
2009-03-24 12:00:00,9.12,9.13,9.11,9.11,155574.0,5.8634,5.8698,5.857,5.857,155574.0
2009-03-24 12:10:00,9.11,9.15,9.1,9.15,596467.5,5.857,5.8827,5.8506,5.8827,596467.5
2009-03-24 12:20:00,9.15,9.15,9.14,9.15,314565.0,5.8827,5.8827,5.8763,5.8827,314565.0
2009-03-24 12:30:00,9.15,9.15,9.14,9.15,430039.5,5.8827,5.8827,5.8763,5.8827,430039.5
2009-03-24 12:40:00,9.15,9.15,9.12,9.14,126630.0,5.8827,5.8827,5.8634,5.8763,126630.0
2009-03-24 12:50:00,9.14,9.15,9.13,9.14,169845.0,5.8763,5.8827,5.8698,5.8763,169845.0
2009-03-24 13:00:00,9.14,9.15,9.13,9.14,681892.5,5.8763,5.8827,5.8698,5.8763,681892.5
2009-03-24 13:10:00,9.14,9.17,9.13,9.16,360594.0,5.8763,5.8956,5.8698,5.8891,360594.0
2009-03-24 13:20:00,9.17,9.23,9.17,9.21,277279.5,5.8956,5.9341,5.8956,5.9213,277279.5
2009-03-24 13:30:00,9.21,9.22,9.09,9.09,833547.0,5.9213,5.9277,5.8441,5.8441,833547.0
2009-03-24 13:40:00,9.09,9.12,9.06,9.07,695259.0,5.8441,5.8634,5.8248,5.8313,695259.0
2009-03-24 13:50:00,9.07,9.1,9.05,9.09,403206.0,5.8313,5.8506,5.8184,5.8441,403206.0
2009-03-24 14:00:00,9.1,9.13,9.08,9.12,343107.0,5.8506,5.8698,5.8377,5.8634,343107.0
2009-03-24 14:10:00,9.12,9.15,9.12,9.13,181101.0,5.8634,5.8827,5.8634,5.8698,181101.0
2009-03-24 14:20:00,9.13,9.15,9.11,9.12,273460.5,5.8698,5.8827,5.857,5.8634,273460.5
2009-03-24 14:30:00,9.12,9.13,9.1,9.1,367930.5,5.8634,5.8698,5.8506,5.8506,367930.5
2009-03-24 14:40:00,9.11,9.13,9.1,9.1,293560.5,5.857,5.8698,5.8506,5.8506,293560.5
2009-03-24 14:50:00,9.1,9.13,9.06,9.06,376272.0,5.8506,5.8698,5.8248,5.8248,376272.0
2009-03-24 15:00:00,9.06,9.1,9.04,9.09,752443.5,5.8248,5.8506,5.812,5.8441,752443.5
2009-03-24 15:10:00,9.08,9.15,9.08,9.13,370242.0,5.8377,5.8827,5.8377,5.8698,370242.0
2009-03-24 15:20:00,9.13,9.15,9.11,9.13,373659.0,5.8698,5.8827,5.857,5.8698,373659.0
2009-03-24 15:30:00,9.13,9.16,9.1,9.15,757167.0,5.8698,5.8891,5.8506,5.8827,757167.0
2009-03-24 15:40:00,9.14,9.15,9.11,9.11,582799.5,5.8763,5.8827,5.857,5.857,582799.5
2009-03-24 15:50:00,9.11,9.13,9.03,9.05,1113540.0,5.857,5.8698,5.8056,5.8184,1113540.0
2009-03-25 09:30:00,9.02,9.17,9.02,9.14,528027.0,5.7991,5.8956,5.7991,5.8763,528027.0
2009-03-25 09:40:00,9.14,9.15,9.13,9.14,341097.0,5.8763,5.8827,5.8698,5.8763,341097.0
2009-03-25 09:50:00,9.15,9.23,9.14,9.21,483103.5,5.8827,5.9341,5.8763,5.9213,483103.5
2009-03-25 10:00:00,9.22,9.33,9.22,9.31,669129.0,5.9277,5.9984,5.9277,5.9856,669129.0
2009-03-25 10:10:00,9.3,9.33,9.25,9.26,855355.5,5.9791,5.9984,5.947,5.9534,855355.5
2009-03-25 10:20:00,9.25,9.27,9.21,9.23,559684.5,5.947,5.9599,5.9213,5.9341,559684.5
2009-03-25 10:30:00,9.22,9.31,9.21,9.3,697872.0,5.9277,5.9856,5.9213,5.9791,697872.0
2009-03-25 10:40:00,9.3,9.31,9.25,9.26,347328.0,5.9791,5.9856,5.947,5.9534,347328.0
2009-03-25 10:50:00,9.26,9.27,9.22,9.22,542700.0,5.9534,5.9599,5.9277,5.9277,542700.0
2009-03-25 11:00:00,9.22,9.25,9.22,9.25,461194.5,5.9277,5.947,5.9277,5.947,461194.5
2009-03-25 11:10:00,9.24,9.25,9.19,9.2,358282.5,5.9406,5.947,5.9084,5.9148,358282.5
2009-03-25 11:20:00,9.19,9.21,9.18,9.19,289741.5,5.9084,5.9213,5.902,5.9084,289741.5
2009-03-25 11:30:00,9.2,9.22,9.19,9.19,228537.0,5.9148,5.9277,5.9084,5.9084,228537.0
2009-03-25 11:40:00,9.2,9.2,9.17,9.19,343006.5,5.9148,5.9148,5.8956,5.9084,343006.5
2009-03-25 11:50:00,9.2,9.21,9.19,9.21,465114.0,5.9148,5.9213,5.9084,5.9213,465114.0
2009-03-25 12:00:00,9.2,9.21,9.19,9.21,495565.5,5.9148,5.9213,5.9084,5.9213,495565.5
2009-03-25 12:10:00,9.2,9.21,9.18,9.19,571041.0,5.9148,5.9213,5.902,5.9084,571041.0
2009-03-25 12:20:00,9.19,9.19,9.16,9.18,278988.0,5.9084,5.9084,5.8891,5.902,278988.0
2009-03-25 12:30:00,9.18,9.2,9.17,9.19,216477.0,5.902,5.9148,5.8956,5.9084,216477.0
2009-03-25 12:40:00,9.19,9.2,9.15,9.15,372754.5,5.9084,5.9148,5.8827,5.8827,372754.5
2009-03-25 12:50:00,9.16,9.17,9.11,9.15,347428.5,5.8891,5.8956,5.857,5.8827,347428.5
2009-03-25 13:00:00,9.15,9.17,9.13,9.13,371548.5,5.8827,5.8956,5.8698,5.8698,371548.5
2009-03-25 13:10:00,9.13,9.15,9.09,9.09,434361.0,5.8698,5.8827,5.8441,5.8441,434361.0
2009-03-25 13:20:00,9.09,9.09,9.0,9.02,551845.5,5.8441,5.8441,5.7863,5.7991,551845.5
2009-03-25 13:30:00,9.01,9.03,8.97,8.98,633954.0,5.7927,5.8056,5.767,5.7734,633954.0
2009-03-25 13:40:00,8.98,9.0,8.95,8.99,467124.0,5.7734,5.7863,5.7541,5.7798,467124.0
2009-03-25 13:50:00,8.99,9.01,8.98,9.0,296073.0,5.7798,5.7927,5.7734,5.7863,296073.0
2009-03-25 14:00:00,9.0,9.0,8.91,8.93,466521.0,5.7863,5.7863,5.7284,5.7413,466521.0
2009-03-25 14:10:00,8.92,8.95,8.91,8.92,331851.0,5.7348,5.7541,5.7284,5.7348,331851.0
2009-03-25 14:20:00,8.91,8.96,8.91,8.93,213261.0,5.7284,5.7605,5.7284,5.7413,213261.0
2009-03-25 14:30:00,8.93,8.95,8.88,8.89,494661.0,5.7413,5.7541,5.7091,5.7155,494661.0
2009-03-25 14:40:00,8.89,8.89,8.84,8.89,676767.0,5.7155,5.7155,5.6834,5.7155,676767.0
2009-03-25 14:50:00,8.88,8.91,8.87,8.87,278586.0,5.7091,5.7284,5.7027,5.7027,278586.0
2009-03-25 15:00:00,8.87,8.89,8.84,8.85,900580.5,5.7027,5.7155,5.6834,5.6898,900580.5
2009-03-25 15:10:00,8.85,8.87,8.82,8.86,513856.5,5.6898,5.7027,5.6705,5.6963,513856.5
2009-03-25 15:20:00,8.86,8.88,8.85,8.87,633049.5,5.6963,5.7091,5.6898,5.7027,633049.5
2009-03-25 15:30:00,8.87,8.94,8.85,8.91,1432125.0,5.7027,5.7477,5.6898,5.7284,1432125.0
2009-03-25 15:40:00,8.91,8.93,8.87,8.9,871636.5,5.7284,5.7413,5.7027,5.722,871636.5
2009-03-25 15:50:00,8.9,8.97,8.88,8.97,749830.5,5.722,5.767,5.7091,5.767,749830.5
2009-03-26 09:30:00,9.02,9.2,9.02,9.06,874651.5,5.7991,5.9148,5.7991,5.8248,874651.5
2009-03-26 09:40:00,9.05,9.07,8.99,9.0,1028517.0,5.8184,5.8313,5.7798,5.7863,1028517.0
2009-03-26 09:50:00,8.99,9.0,8.85,8.91,1432929.0,5.7798,5.7863,5.6898,5.7284,1432929.0
2009-03-26 10:00:00,8.91,8.99,8.9,8.95,870732.0,5.7284,5.7798,5.722,5.7541,870732.0
2009-03-26 10:10:00,8.95,8.99,8.9,8.93,501796.5,5.7541,5.7798,5.722,5.7413,501796.5
2009-03-26 10:20:00,8.92,8.96,8.9,8.9,328032.0,5.7348,5.7605,5.722,5.722,328032.0
2009-03-26 10:30:00,8.9,8.95,8.88,8.94,419989.5,5.722,5.7541,5.7091,5.7477,419989.5
2009-03-26 10:40:00,8.93,8.96,8.91,8.92,627421.5,5.7413,5.7605,5.7284,5.7348,627421.5
2009-03-26 10:50:00,8.92,8.93,8.88,8.88,597975.0,5.7348,5.7413,5.7091,5.7091,597975.0
2009-03-26 11:00:00,8.88,8.9,8.86,8.86,725811.0,5.7091,5.722,5.6963,5.6963,725811.0
2009-03-26 11:10:00,8.86,8.87,8.85,8.86,202206.0,5.6963,5.7027,5.6898,5.6963,202206.0
2009-03-26 11:20:00,8.86,8.86,8.81,8.81,388332.0,5.6963,5.6963,5.6641,5.6641,388332.0
2009-03-26 11:30:00,8.81,8.88,8.81,8.88,734253.0,5.6641,5.7091,5.6641,5.7091,734253.0
2009-03-26 11:40:00,8.88,8.9,8.85,8.89,868923.0,5.7091,5.722,5.6898,5.7155,868923.0
2009-03-26 11:50:00,8.89,8.94,8.88,8.94,1301575.5,5.7155,5.7477,5.7091,5.7477,1301575.5
2009-03-26 12:00:00,8.94,9.0,8.94,9.0,1154745.0,5.7477,5.7863,5.7477,5.7863,1154745.0
2009-03-26 12:10:00,9.0,9.04,9.0,9.0,440089.5,5.7863,5.812,5.7863,5.7863,440089.5
2009-03-26 12:20:00,9.0,9.05,9.0,9.04,294063.0,5.7863,5.8184,5.7863,5.812,294063.0
2009-03-26 12:30:00,9.05,9.05,9.02,9.04,331650.0,5.8184,5.8184,5.7991,5.812,331650.0
2009-03-26 12:40:00,9.04,9.05,9.0,9.04,412452.0,5.812,5.8184,5.7863,5.812,412452.0
2009-03-26 12:50:00,9.05,9.05,9.01,9.03,453054.0,5.8184,5.8184,5.7927,5.8056,453054.0
2009-03-26 13:00:00,9.03,9.1,9.03,9.07,472249.5,5.8056,5.8506,5.8056,5.8313,472249.5
2009-03-26 13:10:00,9.07,9.08,9.04,9.06,336675.0,5.8313,5.8377,5.812,5.8248,336675.0
2009-03-26 13:20:00,9.06,9.1,9.05,9.09,270345.0,5.8248,5.8506,5.8184,5.8441,270345.0
2009-03-26 13:30:00,9.09,9.1,9.07,9.09,318987.0,5.8441,5.8506,5.8313,5.8441,318987.0
2009-03-26 13:40:00,9.09,9.1,9.06,9.1,182206.5,5.8441,5.8506,5.8248,5.8506,182206.5
2009-03-26 13:50:00,9.09,9.1,9.07,9.09,322605.0,5.8441,5.8506,5.8313,5.8441,322605.0
2009-03-26 14:00:00,9.1,9.13,9.09,9.11,321901.5,5.8506,5.8698,5.8441,5.857,321901.5
2009-03-26 14:10:00,9.11,9.11,9.09,9.1,256878.0,5.857,5.857,5.8441,5.8506,256878.0
2009-03-26 14:20:00,9.11,9.16,9.1,9.11,348634.5,5.857,5.8891,5.8506,5.857,348634.5
2009-03-26 14:30:00,9.1,9.16,9.09,9.16,440592.0,5.8506,5.8891,5.8441,5.8891,440592.0
2009-03-26 14:40:00,9.16,9.17,9.12,9.13,351850.5,5.8891,5.8956,5.8634,5.8698,351850.5
2009-03-26 14:50:00,9.13,9.13,9.06,9.07,506520.0,5.8698,5.8698,5.8248,5.8313,506520.0
2009-03-26 15:00:00,9.06,9.14,9.06,9.12,255973.5,5.8248,5.8763,5.8248,5.8634,255973.5
2009-03-26 15:10:00,9.12,9.14,9.09,9.13,311550.0,5.8634,5.8763,5.8441,5.8698,311550.0
2009-03-26 15:20:00,9.13,9.19,9.11,9.18,339991.5,5.8698,5.9084,5.857,5.902,339991.5
2009-03-26 15:30:00,9.19,9.21,9.14,9.16,487927.5,5.9084,5.9213,5.8763,5.8891,487927.5
2009-03-26 15:40:00,9.16,9.24,9.16,9.22,470943.0,5.8891,5.9406,5.8891,5.9277,470943.0
2009-03-26 15:50:00,9.22,9.27,9.18,9.27,1011432.0,5.9277,5.9599,5.902,5.9599,1011432.0
2009-03-27 09:30:00,9.25,9.25,9.05,9.1,883395.0,5.947,5.947,5.8184,5.8506,883395.0
2009-03-27 09:40:00,9.1,9.16,9.1,9.15,341298.0,5.8506,5.8891,5.8506,5.8827,341298.0
2009-03-27 09:50:00,9.15,9.19,9.15,9.17,277681.5,5.8827,5.9084,5.8827,5.8956,277681.5
2009-03-27 10:00:00,9.17,9.18,9.11,9.12,270345.0,5.8956,5.902,5.857,5.8634,270345.0
2009-03-27 10:10:00,9.12,9.16,9.11,9.15,212457.0,5.8634,5.8891,5.857,5.8827,212457.0
2009-03-27 10:20:00,9.14,9.18,9.14,9.17,151956.0,5.8763,5.902,5.8763,5.8956,151956.0
2009-03-27 10:30:00,9.18,9.19,9.16,9.17,440893.5,5.902,5.9084,5.8891,5.8956,440893.5
2009-03-27 10:40:00,9.17,9.19,9.16,9.18,342504.0,5.8956,5.9084,5.8891,5.902,342504.0
2009-03-27 10:50:00,9.18,9.21,9.16,9.17,393357.0,5.902,5.9213,5.8891,5.8956,393357.0
2009-03-27 11:00:00,9.16,9.16,9.13,9.14,287229.0,5.8891,5.8891,5.8698,5.8763,287229.0
2009-03-27 11:10:00,9.14,9.18,9.12,9.16,852240.0,5.8763,5.902,5.8634,5.8891,852240.0
2009-03-27 11:20:00,9.16,9.2,9.15,9.16,418984.5,5.8891,5.9148,5.8827,5.8891,418984.5
2009-03-27 11:30:00,9.17,9.18,9.15,9.18,123213.0,5.8956,5.902,5.8827,5.902,123213.0
2009-03-27 11:40:00,9.18,9.25,9.17,9.22,855958.5,5.902,5.947,5.8956,5.9277,855958.5
2009-03-27 11:50:00,9.22,9.23,9.19,9.2,256074.0,5.9277,5.9341,5.9084,5.9148,256074.0
2009-03-27 12:00:00,9.2,9.24,9.2,9.24,94972.5,5.9148,5.9406,5.9148,5.9406,94972.5
2009-03-27 12:10:00,9.23,9.23,9.19,9.21,144217.5,5.9341,5.9341,5.9084,5.9213,144217.5
2009-03-27 12:20:00,9.2,9.21,9.19,9.2,69144.0,5.9148,5.9213,5.9084,5.9148,69144.0
2009-03-27 12:30:00,9.19,9.2,9.16,9.16,138690.0,5.9084,5.9148,5.8891,5.8891,138690.0
2009-03-27 12:40:00,9.17,9.23,9.16,9.22,340293.0,5.8956,5.9341,5.8891,5.9277,340293.0
2009-03-27 12:50:00,9.22,9.23,9.17,9.18,143212.5,5.9277,5.9341,5.8956,5.902,143212.5
2009-03-27 13:00:00,9.19,9.19,9.14,9.14,341398.5,5.9084,5.9084,5.8763,5.8763,341398.5
2009-03-27 13:10:00,9.15,9.19,9.14,9.19,362202.0,5.8827,5.9084,5.8763,5.9084,362202.0
2009-03-27 13:20:00,9.18,9.21,9.17,9.2,180699.0,5.902,5.9213,5.8956,5.9148,180699.0
2009-03-27 13:30:00,9.2,9.21,9.17,9.17,367327.5,5.9148,5.9213,5.8956,5.8956,367327.5
2009-03-27 13:40:00,9.17,9.18,9.15,9.17,321801.0,5.8956,5.902,5.8827,5.8956,321801.0
2009-03-27 13:50:00,9.16,9.18,9.15,9.17,277279.5,5.8891,5.902,5.8827,5.8956,277279.5
2009-03-27 14:00:00,9.17,9.19,9.15,9.17,345519.0,5.8956,5.9084,5.8827,5.8956,345519.0
2009-03-27 14:10:00,9.17,9.19,9.17,9.18,142006.5,5.8956,5.9084,5.8956,5.902,142006.5
2009-03-27 14:20:00,9.18,9.19,9.17,9.17,260496.0,5.902,5.9084,5.8956,5.8956,260496.0
2009-03-27 14:30:00,9.16,9.18,9.16,9.18,138489.0,5.8891,5.902,5.8891,5.902,138489.0
2009-03-27 14:40:00,9.17,9.19,9.17,9.17,244918.5,5.8956,5.9084,5.8956,5.8956,244918.5
2009-03-27 14:50:00,9.17,9.21,9.17,9.21,207030.0,5.8956,5.9213,5.8956,5.9213,207030.0
2009-03-27 15:00:00,9.21,9.24,9.2,9.23,268134.0,5.9213,5.9406,5.9148,5.9341,268134.0
2009-03-27 15:10:00,9.22,9.23,9.2,9.23,233662.5,5.9277,5.9341,5.9148,5.9341,233662.5
2009-03-27 15:20:00,9.22,9.23,9.2,9.2,240396.0,5.9277,5.9341,5.9148,5.9148,240396.0
2009-03-27 15:30:00,9.2,9.22,9.17,9.17,275571.0,5.9148,5.9277,5.8956,5.8956,275571.0
2009-03-27 15:40:00,9.17,9.24,9.16,9.24,398583.0,5.8956,5.9406,5.8891,5.9406,398583.0
2009-03-27 15:50:00,9.24,9.26,9.19,9.2,1527499.5,5.9406,5.9534,5.9084,5.9148,1527499.5
2009-03-30 09:30:00,8.99,9.13,8.91,8.93,1487400.0,5.7798,5.8698,5.7284,5.7413,1487400.0
2009-03-30 09:40:00,8.94,8.96,8.89,8.93,554458.5,5.7477,5.7605,5.7155,5.7413,554458.5
2009-03-30 09:50:00,8.93,8.95,8.91,8.94,316977.0,5.7413,5.7541,5.7284,5.7477,316977.0
2009-03-30 10:00:00,8.93,8.95,8.91,8.94,301098.0,5.7413,5.7541,5.7284,5.7477,301098.0
2009-03-30 10:10:00,8.94,8.94,8.87,8.88,206628.0,5.7477,5.7477,5.7027,5.7091,206628.0
2009-03-30 10:20:00,8.88,8.9,8.86,8.89,268938.0,5.7091,5.722,5.6963,5.7155,268938.0
2009-03-30 10:30:00,8.88,8.89,8.81,8.82,295068.0,5.7091,5.7155,5.6641,5.6705,295068.0
2009-03-30 10:40:00,8.82,8.82,8.79,8.81,450541.5,5.6705,5.6705,5.6513,5.6641,450541.5
2009-03-30 10:50:00,8.81,8.84,8.78,8.82,1177860.0,5.6641,5.6834,5.6448,5.6705,1177860.0
2009-03-30 11:00:00,8.82,8.83,8.76,8.79,305721.0,5.6705,5.677,5.632,5.6513,305721.0
2009-03-30 11:10:00,8.78,8.83,8.77,8.82,498681.0,5.6448,5.677,5.6384,5.6705,498681.0
2009-03-30 11:20:00,8.83,8.84,8.81,8.82,327228.0,5.677,5.6834,5.6641,5.6705,327228.0
2009-03-30 11:30:00,8.82,8.86,8.81,8.85,391648.5,5.6705,5.6963,5.6641,5.6898,391648.5
2009-03-30 11:40:00,8.85,8.86,8.83,8.85,159795.0,5.6898,5.6963,5.677,5.6898,159795.0
2009-03-30 11:50:00,8.85,8.86,8.83,8.84,105424.5,5.6898,5.6963,5.677,5.6834,105424.5
2009-03-30 12:00:00,8.84,8.84,8.82,8.83,127836.0,5.6834,5.6834,5.6705,5.677,127836.0
2009-03-30 12:10:00,8.82,8.86,8.82,8.86,419788.5,5.6705,5.6963,5.6705,5.6963,419788.5
2009-03-30 12:20:00,8.86,8.86,8.84,8.85,354865.5,5.6963,5.6963,5.6834,5.6898,354865.5
2009-03-30 12:30:00,8.85,8.85,8.82,8.83,249742.5,5.6898,5.6898,5.6705,5.677,249742.5
2009-03-30 12:40:00,8.83,8.84,8.81,8.83,215974.5,5.677,5.6834,5.6641,5.677,215974.5
2009-03-30 12:50:00,8.82,8.83,8.78,8.79,347730.0,5.6705,5.677,5.6448,5.6513,347730.0
2009-03-30 13:00:00,8.8,8.8,8.76,8.77,273661.5,5.6577,5.6577,5.632,5.6384,273661.5
2009-03-30 13:10:00,8.77,8.79,8.76,8.79,229341.0,5.6384,5.6513,5.632,5.6513,229341.0
2009-03-30 13:20:00,8.78,8.8,8.77,8.79,147333.0,5.6448,5.6577,5.6384,5.6513,147333.0
2009-03-30 13:30:00,8.8,8.8,8.76,8.77,384211.5,5.6577,5.6577,5.632,5.6384,384211.5
2009-03-30 13:40:00,8.77,8.78,8.74,8.74,379488.0,5.6384,5.6448,5.6191,5.6191,379488.0
2009-03-30 13:50:00,8.74,8.76,8.74,8.75,80902.5,5.6191,5.632,5.6191,5.6255,80902.5
2009-03-30 14:00:00,8.75,8.77,8.74,8.77,233160.0,5.6255,5.6384,5.6191,5.6384,233160.0
2009-03-30 14:10:00,8.77,8.77,8.76,8.77,163815.0,5.6384,5.6384,5.632,5.6384,163815.0
2009-03-30 14:20:00,8.77,8.8,8.75,8.76,365719.5,5.6384,5.6577,5.6255,5.632,365719.5
2009-03-30 14:30:00,8.76,8.77,8.74,8.76,145825.5,5.632,5.6384,5.6191,5.632,145825.5
2009-03-30 14:40:00,8.77,8.78,8.73,8.75,378684.0,5.6384,5.6448,5.6127,5.6255,378684.0
2009-03-30 14:50:00,8.75,8.77,8.74,8.75,234265.5,5.6255,5.6384,5.6191,5.6255,234265.5
2009-03-30 15:00:00,8.75,8.76,8.74,8.76,252154.5,5.6255,5.632,5.6191,5.632,252154.5
2009-03-30 15:10:00,8.76,8.77,8.72,8.72,405919.5,5.632,5.6384,5.6062,5.6062,405919.5
2009-03-30 15:20:00,8.73,8.77,8.73,8.74,491545.5,5.6127,5.6384,5.6127,5.6191,491545.5
2009-03-30 15:30:00,8.74,8.79,8.74,8.79,738373.5,5.6191,5.6513,5.6191,5.6513,738373.5
2009-03-30 15:40:00,8.78,8.83,8.76,8.79,617974.5,5.6448,5.677,5.632,5.6513,617974.5
2009-03-30 15:50:00,8.8,8.86,8.79,8.85,1009924.5,5.6577,5.6963,5.6513,5.6898,1009924.5
2009-03-31 09:30:00,8.97,9.05,8.96,8.98,488631.0,5.767,5.8184,5.7605,5.7734,488631.0
2009-03-31 09:40:00,8.98,8.98,8.92,8.96,496369.5,5.7734,5.7734,5.7348,5.7605,496369.5
2009-03-31 09:50:00,8.95,8.96,8.94,8.95,226627.5,5.7541,5.7605,5.7477,5.7541,226627.5
2009-03-31 10:00:00,8.95,9.0,8.92,8.98,395166.0,5.7541,5.7863,5.7348,5.7734,395166.0
2009-03-31 10:10:00,8.98,8.99,8.94,8.95,156177.0,5.7734,5.7798,5.7477,5.7541,156177.0
2009-03-31 10:20:00,8.95,8.98,8.95,8.98,382201.5,5.7541,5.7734,5.7541,5.7734,382201.5
2009-03-31 10:30:00,8.98,9.0,8.96,8.97,359991.0,5.7734,5.7863,5.7605,5.767,359991.0
2009-03-31 10:40:00,8.96,8.97,8.95,8.96,157986.0,5.7605,5.767,5.7541,5.7605,157986.0
2009-03-31 10:50:00,8.96,8.97,8.94,8.95,691239.0,5.7605,5.767,5.7477,5.7541,691239.0
2009-03-31 11:00:00,8.95,8.98,8.94,8.98,194568.0,5.7541,5.7734,5.7477,5.7734,194568.0
2009-03-31 11:10:00,8.98,8.99,8.94,8.97,218185.5,5.7734,5.7798,5.7477,5.767,218185.5
2009-03-31 11:20:00,8.97,9.0,8.96,8.99,153262.5,5.767,5.7863,5.7605,5.7798,153262.5
2009-03-31 11:30:00,9.0,9.03,8.99,9.02,922690.5,5.7863,5.8056,5.7798,5.7991,922690.5
2009-03-31 11:40:00,9.02,9.02,8.97,9.01,839878.5,5.7991,5.7991,5.767,5.7927,839878.5
2009-03-31 11:50:00,9.01,9.02,8.99,9.0,199593.0,5.7927,5.7991,5.7798,5.7863,199593.0
2009-03-31 12:00:00,9.0,9.0,8.96,8.96,324816.0,5.7863,5.7863,5.7605,5.7605,324816.0
2009-03-31 12:10:00,8.96,8.97,8.96,8.97,201402.0,5.7605,5.767,5.7605,5.767,201402.0
2009-03-31 12:20:00,8.97,8.97,8.9,8.9,637371.0,5.767,5.767,5.722,5.722,637371.0
2009-03-31 12:30:00,8.91,8.95,8.9,8.94,242506.5,5.7284,5.7541,5.722,5.7477,242506.5
2009-03-31 12:40:00,8.95,8.98,8.94,8.96,389437.5,5.7541,5.7734,5.7477,5.7605,389437.5
2009-03-31 12:50:00,8.96,8.97,8.95,8.97,303409.5,5.7605,5.767,5.7541,5.767,303409.5
2009-03-31 13:00:00,8.97,8.98,8.96,8.97,391648.5,5.767,5.7734,5.7605,5.767,391648.5
2009-03-31 13:10:00,8.98,8.98,8.95,8.96,137785.5,5.7734,5.7734,5.7541,5.7605,137785.5
2009-03-31 13:20:00,8.95,9.0,8.95,9.0,272556.0,5.7541,5.7863,5.7541,5.7863,272556.0
2009-03-31 13:30:00,9.0,9.07,9.0,9.06,368634.0,5.7863,5.8313,5.7863,5.8248,368634.0
2009-03-31 13:40:00,9.06,9.09,9.03,9.06,516067.5,5.8248,5.8441,5.8056,5.8248,516067.5
2009-03-31 13:50:00,9.06,9.06,9.04,9.05,335067.0,5.8248,5.8248,5.812,5.8184,335067.0
2009-03-31 14:00:00,9.05,9.05,9.04,9.05,337881.0,5.8184,5.8184,5.812,5.8184,337881.0
2009-03-31 14:10:00,9.05,9.05,9.04,9.05,454059.0,5.8184,5.8184,5.812,5.8184,454059.0
2009-03-31 14:20:00,9.04,9.05,9.04,9.05,341901.0,5.812,5.8184,5.812,5.8184,341901.0
2009-03-31 14:30:00,9.05,9.05,9.02,9.05,778774.5,5.8184,5.8184,5.7991,5.8184,778774.5
2009-03-31 14:40:00,9.05,9.05,9.03,9.04,448330.5,5.8184,5.8184,5.8056,5.812,448330.5
2009-03-31 14:50:00,9.04,9.04,9.03,9.03,530740.5,5.812,5.812,5.8056,5.8056,530740.5
2009-03-31 15:00:00,9.03,9.04,8.99,9.0,424813.5,5.8056,5.812,5.7798,5.7863,424813.5
2009-03-31 15:10:00,9.0,9.0,8.98,9.0,440994.0,5.7863,5.7863,5.7734,5.7863,440994.0
2009-03-31 15:20:00,9.0,9.0,8.97,8.97,689128.5,5.7863,5.7863,5.767,5.767,689128.5
2009-03-31 15:30:00,8.97,8.98,8.91,8.94,937564.5,5.767,5.7734,5.7284,5.7477,937564.5
2009-03-31 15:40:00,8.94,8.96,8.89,8.91,1150725.0,5.7477,5.7605,5.7155,5.7284,1150725.0
2009-03-31 15:50:00,8.92,8.95,8.9,8.91,960780.0,5.7348,5.7541,5.722,5.7284,960780.0
2009-04-01 09:30:00,8.88,9.0,8.74,8.85,765709.5,5.7091,5.7863,5.6191,5.6898,765709.5
2009-04-01 09:40:00,8.85,8.88,8.82,8.85,319891.5,5.6898,5.7091,5.6705,5.6898,319891.5
2009-04-01 09:50:00,8.85,8.85,8.8,8.85,350544.0,5.6898,5.6898,5.6577,5.6898,350544.0
2009-04-01 10:00:00,8.85,8.86,8.82,8.82,593251.5,5.6898,5.6963,5.6705,5.6705,593251.5
2009-04-01 10:10:00,8.82,8.89,8.81,8.89,922489.5,5.6705,5.7155,5.6641,5.7155,922489.5
2009-04-01 10:20:00,8.89,8.92,8.86,8.89,619582.5,5.7155,5.7348,5.6963,5.7155,619582.5
2009-04-01 10:30:00,8.88,8.97,8.86,8.95,376171.5,5.7091,5.767,5.6963,5.7541,376171.5
2009-04-01 10:40:00,8.95,8.95,8.9,8.92,377176.5,5.7541,5.7541,5.722,5.7348,377176.5
2009-04-01 10:50:00,8.92,8.98,8.91,8.94,491244.0,5.7348,5.7734,5.7284,5.7477,491244.0
2009-04-01 11:00:00,8.94,8.96,8.93,8.94,224014.5,5.7477,5.7605,5.7413,5.7477,224014.5
2009-04-01 11:10:00,8.94,8.98,8.93,8.97,418281.0,5.7477,5.7734,5.7413,5.767,418281.0
2009-04-01 11:20:00,8.97,9.0,8.97,9.0,298485.0,5.767,5.7863,5.767,5.7863,298485.0
2009-04-01 11:30:00,9.0,9.05,9.0,9.04,364915.5,5.7863,5.8184,5.7863,5.812,364915.5
2009-04-01 11:40:00,9.05,9.11,9.05,9.08,747016.5,5.8184,5.857,5.8184,5.8377,747016.5
2009-04-01 11:50:00,9.08,9.11,9.08,9.11,146730.0,5.8377,5.857,5.8377,5.857,146730.0
2009-04-01 12:00:00,9.11,9.15,9.1,9.15,359689.5,5.857,5.8827,5.8506,5.8827,359689.5
2009-04-01 12:10:00,9.15,9.21,9.14,9.17,928620.0,5.8827,5.9213,5.8763,5.8956,928620.0
2009-04-01 12:20:00,9.16,9.17,9.14,9.16,671340.0,5.8891,5.8956,5.8763,5.8891,671340.0
2009-04-01 12:30:00,9.16,9.18,9.14,9.15,666817.5,5.8891,5.902,5.8763,5.8827,666817.5
2009-04-01 12:40:00,9.16,9.17,9.15,9.16,181603.5,5.8891,5.8956,5.8827,5.8891,181603.5
2009-04-01 12:50:00,9.17,9.18,9.14,9.15,297781.5,5.8956,5.902,5.8763,5.8827,297781.5
2009-04-01 13:00:00,9.14,9.16,9.13,9.13,443908.5,5.8763,5.8891,5.8698,5.8698,443908.5
2009-04-01 13:10:00,9.13,9.17,9.13,9.17,347629.5,5.8698,5.8956,5.8698,5.8956,347629.5
2009-04-01 13:20:00,9.16,9.2,9.16,9.2,434361.0,5.8891,5.9148,5.8891,5.9148,434361.0
2009-04-01 13:30:00,9.19,9.23,9.17,9.23,451144.5,5.9084,5.9341,5.8956,5.9341,451144.5
2009-04-01 13:40:00,9.23,9.25,9.22,9.25,608829.0,5.9341,5.947,5.9277,5.947,608829.0
2009-04-01 13:50:00,9.24,9.3,9.23,9.3,797970.0,5.9406,5.9791,5.9341,5.9791,797970.0
2009-04-01 14:00:00,9.29,9.33,9.27,9.32,933745.5,5.9727,5.9984,5.9599,5.992,933745.5
2009-04-01 14:10:00,9.32,9.35,9.31,9.32,753951.0,5.992,6.0113,5.9856,5.992,753951.0
2009-04-01 14:20:00,9.33,9.33,9.29,9.29,456471.0,5.9984,5.9984,5.9727,5.9727,456471.0
2009-04-01 14:30:00,9.29,9.33,9.28,9.32,328534.5,5.9727,5.9984,5.9663,5.992,328534.5
2009-04-01 14:40:00,9.32,9.33,9.28,9.32,459687.0,5.992,5.9984,5.9663,5.992,459687.0
2009-04-01 14:50:00,9.32,9.35,9.31,9.35,561795.0,5.992,6.0113,5.9856,6.0113,561795.0
2009-04-01 15:00:00,9.35,9.35,9.25,9.25,1624984.5,6.0113,6.0113,5.947,5.947,1624984.5
2009-04-01 15:10:00,9.25,9.3,9.24,9.29,1256652.0,5.947,5.9791,5.9406,5.9727,1256652.0
2009-04-01 15:20:00,9.29,9.32,9.28,9.32,891435.0,5.9727,5.992,5.9663,5.992,891435.0
2009-04-01 15:30:00,9.32,9.42,9.3,9.41,1620361.5,5.992,6.0563,5.9791,6.0499,1620361.5
2009-04-01 15:40:00,9.42,9.45,9.34,9.36,1655536.5,6.0563,6.0756,6.0049,6.0177,1655536.5
2009-04-01 15:50:00,9.36,9.39,9.34,9.37,1806789.0,6.0177,6.037,6.0049,6.0241,1806789.0
2009-04-02 09:30:00,9.58,9.75,9.54,9.66,987814.5,6.1592,6.2685,6.1334,6.2106,987814.5
2009-04-02 09:40:00,9.65,9.68,9.59,9.64,812140.5,6.2042,6.2234,6.1656,6.1977,812140.5
2009-04-02 09:50:00,9.65,9.72,9.61,9.72,725007.0,6.2042,6.2492,6.1784,6.2492,725007.0
2009-04-02 10:00:00,9.72,9.74,9.7,9.73,679279.5,6.2492,6.262,6.2363,6.2556,679279.5
2009-04-02 10:10:00,9.72,9.74,9.7,9.74,965604.0,6.2492,6.262,6.2363,6.262,965604.0
2009-04-02 10:20:00,9.73,9.8,9.73,9.76,1024396.5,6.2556,6.3006,6.2556,6.2749,1024396.5
2009-04-02 10:30:00,9.76,9.86,9.76,9.86,773548.5,6.2749,6.3392,6.2749,6.3392,773548.5
2009-04-02 10:40:00,9.85,9.89,9.85,9.89,1087711.5,6.3327,6.3585,6.3327,6.3585,1087711.5
2009-04-02 10:50:00,9.89,9.94,9.88,9.94,1134444.0,6.3585,6.3906,6.352,6.3906,1134444.0
2009-04-02 11:00:00,9.94,9.98,9.91,9.96,1198261.5,6.3906,6.4163,6.3713,6.4035,1198261.5
2009-04-02 11:10:00,9.98,10.03,9.94,9.94,1090525.5,6.4163,6.4485,6.3906,6.3906,1090525.5
2009-04-02 11:20:00,9.94,10.03,9.9,10.02,945102.0,6.3906,6.4485,6.3649,6.442,945102.0
2009-04-02 11:30:00,10.03,10.08,10.0,10.04,1481370.0,6.4485,6.4806,6.4292,6.4549,1481370.0
2009-04-02 11:40:00,10.04,10.08,10.03,10.04,1306500.0,6.4549,6.4806,6.4485,6.4549,1306500.0
2009-04-02 11:50:00,10.05,10.05,9.97,9.97,1127308.5,6.4613,6.4613,6.4099,6.4099,1127308.5
2009-04-02 12:00:00,9.97,9.98,9.93,9.96,452049.0,6.4099,6.4163,6.3842,6.4035,452049.0
2009-04-02 12:10:00,9.96,9.98,9.95,9.97,211753.5,6.4035,6.4163,6.397,6.4099,211753.5
2009-04-02 12:20:00,9.98,10.06,9.97,10.05,589332.0,6.4163,6.4678,6.4099,6.4613,589332.0
2009-04-02 12:30:00,10.05,10.06,10.03,10.04,529635.0,6.4613,6.4678,6.4485,6.4549,529635.0
2009-04-02 12:40:00,10.05,10.05,9.99,10.01,423507.0,6.4613,6.4613,6.4228,6.4356,423507.0
2009-04-02 12:50:00,10.01,10.07,10.0,10.03,497475.0,6.4356,6.4742,6.4292,6.4485,497475.0
2009-04-02 13:00:00,10.04,10.04,9.92,9.92,539283.0,6.4549,6.4549,6.3777,6.3777,539283.0
2009-04-02 13:10:00,9.93,9.93,9.89,9.93,495867.0,6.3842,6.3842,6.3585,6.3842,495867.0
2009-04-02 13:20:00,9.93,9.97,9.88,9.97,1306198.5,6.3842,6.4099,6.352,6.4099,1306198.5
2009-04-02 13:30:00,9.97,9.98,9.89,9.92,666415.5,6.4099,6.4163,6.3585,6.3777,666415.5
2009-04-02 13:40:00,9.92,9.92,9.85,9.9,650938.5,6.3777,6.3777,6.3327,6.3649,650938.5
2009-04-02 13:50:00,9.9,9.96,9.87,9.93,1632321.0,6.3649,6.4035,6.3456,6.3842,1632321.0
2009-04-02 14:00:00,9.94,9.99,9.93,9.95,656365.5,6.3906,6.4228,6.3842,6.397,656365.5
2009-04-02 14:10:00,9.96,9.98,9.95,9.97,300394.5,6.4035,6.4163,6.397,6.4099,300394.5
2009-04-02 14:20:00,9.98,10.02,9.97,10.01,277983.0,6.4163,6.442,6.4099,6.4356,277983.0
2009-04-02 14:30:00,10.02,10.1,10.01,10.09,844401.0,6.442,6.4935,6.4356,6.487,844401.0
2009-04-02 14:40:00,10.09,10.15,10.08,10.12,1013442.0,6.487,6.5256,6.4806,6.5063,1013442.0
2009-04-02 14:50:00,10.13,10.17,10.09,10.17,1657948.5,6.5128,6.5385,6.487,6.5385,1657948.5
2009-04-02 15:00:00,10.17,10.25,10.16,10.23,2268184.5,6.5385,6.5899,6.5321,6.5771,2268184.5
2009-04-02 15:10:00,10.23,10.23,10.19,10.21,1870003.5,6.5771,6.5771,6.5513,6.5642,1870003.5
2009-04-02 15:20:00,10.2,10.29,10.19,10.23,3290068.5,6.5578,6.6156,6.5513,6.5771,3290068.5
2009-04-02 15:30:00,10.22,10.24,10.15,10.15,2880531.0,6.5706,6.5835,6.5256,6.5256,2880531.0
2009-04-02 15:40:00,10.15,10.16,10.08,10.11,1902565.5,6.5256,6.5321,6.4806,6.4999,1902565.5
2009-04-02 15:50:00,10.12,10.19,10.09,10.18,2567071.5,6.5063,6.5513,6.487,6.5449,2567071.5
2009-04-03 09:30:00,10.07,10.07,9.85,9.93,1084596.0,6.4742,6.4742,6.3327,6.3842,1084596.0
2009-04-03 09:40:00,9.93,9.95,9.85,9.89,1020075.0,6.3842,6.397,6.3327,6.3585,1020075.0
2009-04-03 09:50:00,9.89,9.96,9.87,9.91,1901761.5,6.3585,6.4035,6.3456,6.3713,1901761.5
2009-04-03 10:00:00,9.91,9.91,9.81,9.85,956458.5,6.3713,6.3713,6.307,6.3327,956458.5
2009-04-03 10:10:00,9.85,9.9,9.84,9.87,1097862.0,6.3327,6.3649,6.3263,6.3456,1097862.0
2009-04-03 10:20:00,9.86,9.92,9.86,9.89,559684.5,6.3392,6.3777,6.3392,6.3585,559684.5
2009-04-03 10:30:00,9.89,9.91,9.86,9.91,786915.0,6.3585,6.3713,6.3392,6.3713,786915.0
2009-04-03 10:40:00,9.91,9.96,9.9,9.92,482902.5,6.3713,6.4035,6.3649,6.3777,482902.5
2009-04-03 10:50:00,9.92,9.95,9.91,9.95,345318.0,6.3777,6.397,6.3713,6.397,345318.0
2009-04-03 11:00:00,9.95,10.0,9.93,10.0,596166.0,6.397,6.4292,6.3842,6.4292,596166.0
2009-04-03 11:10:00,10.0,10.0,9.99,10.0,242004.0,6.4292,6.4292,6.4228,6.4292,242004.0
2009-04-03 11:20:00,10.0,10.01,9.98,9.99,338986.5,6.4292,6.4356,6.4163,6.4228,338986.5
2009-04-03 11:30:00,9.99,10.0,9.99,10.0,513454.5,6.4228,6.4292,6.4228,6.4292,513454.5
2009-04-03 11:40:00,10.0,10.03,9.99,9.99,569835.0,6.4292,6.4485,6.4228,6.4228,569835.0
2009-04-03 11:50:00,10.0,10.06,9.99,10.05,378382.5,6.4292,6.4678,6.4228,6.4613,378382.5
2009-04-03 12:00:00,10.05,10.05,10.04,10.05,467727.0,6.4613,6.4613,6.4549,6.4613,467727.0
2009-04-03 12:10:00,10.04,10.1,10.04,10.08,492450.0,6.4549,6.4935,6.4549,6.4806,492450.0
2009-04-03 12:20:00,10.09,10.14,10.08,10.11,301902.0,6.487,6.5192,6.4806,6.4999,301902.0
2009-04-03 12:30:00,10.12,10.2,10.11,10.18,897465.0,6.5063,6.5578,6.4999,6.5449,897465.0
2009-04-03 12:40:00,10.18,10.19,10.13,10.14,618175.5,6.5449,6.5513,6.5128,6.5192,618175.5
2009-04-03 12:50:00,10.14,10.15,10.1,10.15,490239.0,6.5192,6.5256,6.4935,6.5256,490239.0
2009-04-03 13:00:00,10.14,10.15,10.11,10.11,329137.5,6.5192,6.5256,6.4999,6.4999,329137.5
2009-04-03 13:10:00,10.12,10.12,10.04,10.07,784302.0,6.5063,6.5063,6.4549,6.4742,784302.0
2009-04-03 13:20:00,10.07,10.09,10.02,10.05,573553.5,6.4742,6.487,6.442,6.4613,573553.5
2009-04-03 13:30:00,10.05,10.07,10.04,10.04,320997.0,6.4613,6.4742,6.4549,6.4549,320997.0
2009-04-03 13:40:00,10.05,10.05,10.02,10.04,439185.0,6.4613,6.4613,6.442,6.4549,439185.0
2009-04-03 13:50:00,10.05,10.08,10.04,10.06,473154.0,6.4613,6.4806,6.4549,6.4678,473154.0
2009-04-03 14:00:00,10.07,10.09,10.05,10.06,256777.5,6.4742,6.487,6.4613,6.4678,256777.5
2009-04-03 14:10:00,10.06,10.1,10.06,10.06,367327.5,6.4678,6.4935,6.4678,6.4678,367327.5
2009-04-03 14:20:00,10.07,10.14,10.06,10.12,351147.0,6.4742,6.5192,6.4678,6.5063,351147.0
2009-04-03 14:30:00,10.12,10.15,10.1,10.15,674154.0,6.5063,6.5256,6.4935,6.5256,674154.0
2009-04-03 14:40:00,10.15,10.15,10.12,10.13,513756.0,6.5256,6.5256,6.5063,6.5128,513756.0
2009-04-03 14:50:00,10.13,10.15,10.13,10.15,270345.0,6.5128,6.5256,6.5128,6.5256,270345.0
2009-04-03 15:00:00,10.15,10.15,10.12,10.12,457576.5,6.5256,6.5256,6.5063,6.5063,457576.5
2009-04-03 15:10:00,10.13,10.13,10.06,10.07,645813.0,6.5128,6.5128,6.4678,6.4742,645813.0
2009-04-03 15:20:00,10.08,10.13,10.07,10.11,809226.0,6.4806,6.5128,6.4742,6.4999,809226.0
2009-04-03 15:30:00,10.11,10.14,10.1,10.12,1190623.5,6.4999,6.5192,6.4935,6.5063,1190623.5
2009-04-03 15:40:00,10.12,10.15,10.12,10.13,1478254.5,6.5063,6.5256,6.5063,6.5128,1478254.5
2009-04-03 15:50:00,10.13,10.24,10.12,10.24,2108389.5,6.5128,6.5835,6.5063,6.5835,2108389.5
2009-04-06 09:30:00,9.85,9.95,9.73,9.92,1285495.5,6.3327,6.397,6.2556,6.3777,1285495.5
2009-04-06 09:40:00,9.92,9.93,9.73,9.75,1124896.5,6.3777,6.3842,6.2556,6.2685,1124896.5
2009-04-06 09:50:00,9.75,9.76,9.69,9.72,757669.5,6.2685,6.2749,6.2299,6.2492,757669.5
2009-04-06 10:00:00,9.72,9.88,9.71,9.87,879877.5,6.2492,6.352,6.2427,6.3456,879877.5
2009-04-06 10:10:00,9.88,9.88,9.76,9.79,375769.5,6.352,6.352,6.2749,6.2942,375769.5
2009-04-06 10:20:00,9.79,9.79,9.6,9.63,868018.5,6.2942,6.2942,6.172,6.1913,868018.5
2009-04-06 10:30:00,9.62,9.64,9.57,9.62,829929.0,6.1849,6.1977,6.1527,6.1849,829929.0
2009-04-06 10:40:00,9.62,9.67,9.61,9.65,554358.0,6.1849,6.217,6.1784,6.2042,554358.0
2009-04-06 10:50:00,9.66,9.66,9.64,9.65,228637.5,6.2106,6.2106,6.1977,6.2042,228637.5
2009-04-06 11:00:00,9.65,9.65,9.6,9.61,224919.0,6.2042,6.2042,6.172,6.1784,224919.0
2009-04-06 11:10:00,9.6,9.61,9.58,9.61,458682.0,6.172,6.1784,6.1592,6.1784,458682.0
2009-04-06 11:20:00,9.61,9.7,9.6,9.63,686214.0,6.1784,6.2363,6.172,6.1913,686214.0
2009-04-06 11:30:00,9.64,9.68,9.62,9.62,423708.0,6.1977,6.2234,6.1849,6.1849,423708.0
2009-04-06 11:40:00,9.62,9.65,9.62,9.64,351448.5,6.1849,6.2042,6.1849,6.1977,351448.5
2009-04-06 11:50:00,9.64,9.67,9.63,9.67,175774.5,6.1977,6.217,6.1913,6.217,175774.5
2009-04-06 12:00:00,9.67,9.73,9.66,9.68,650436.0,6.217,6.2556,6.2106,6.2234,650436.0
2009-04-06 12:10:00,9.69,9.69,9.66,9.67,158890.5,6.2299,6.2299,6.2106,6.217,158890.5
2009-04-06 12:20:00,9.66,9.67,9.65,9.65,142509.0,6.2106,6.217,6.2042,6.2042,142509.0
2009-04-06 12:30:00,9.65,9.68,9.63,9.63,378483.0,6.2042,6.2234,6.1913,6.1913,378483.0
2009-04-06 12:40:00,9.63,9.64,9.59,9.6,421195.5,6.1913,6.1977,6.1656,6.172,421195.5
2009-04-06 12:50:00,9.6,9.66,9.59,9.66,316173.0,6.172,6.2106,6.1656,6.2106,316173.0
2009-04-06 13:00:00,9.66,9.69,9.63,9.63,339388.5,6.2106,6.2299,6.1913,6.1913,339388.5
2009-04-06 13:10:00,9.64,9.66,9.6,9.61,522298.5,6.1977,6.2106,6.172,6.1784,522298.5
2009-04-06 13:20:00,9.61,9.64,9.61,9.63,283912.5,6.1784,6.1977,6.1784,6.1913,283912.5
2009-04-06 13:30:00,9.63,9.63,9.6,9.61,182508.0,6.1913,6.1913,6.172,6.1784,182508.0
2009-04-06 13:40:00,9.61,9.69,9.59,9.69,673852.5,6.1784,6.2299,6.1656,6.2299,673852.5
2009-04-06 13:50:00,9.69,9.71,9.66,9.69,394965.0,6.2299,6.2427,6.2106,6.2299,394965.0
2009-04-06 14:00:00,9.69,9.69,9.63,9.65,764403.0,6.2299,6.2299,6.1913,6.2042,764403.0
2009-04-06 14:10:00,9.64,9.66,9.61,9.64,673350.0,6.1977,6.2106,6.1784,6.1977,673350.0
2009-04-06 14:20:00,9.64,9.67,9.63,9.67,642999.0,6.1977,6.217,6.1913,6.217,642999.0
2009-04-06 14:30:00,9.67,9.67,9.59,9.61,376774.5,6.217,6.217,6.1656,6.1784,376774.5
2009-04-06 14:40:00,9.61,9.63,9.57,9.63,416773.5,6.1784,6.1913,6.1527,6.1913,416773.5
2009-04-06 14:50:00,9.63,9.68,9.61,9.64,1052034.0,6.1913,6.2234,6.1784,6.1977,1052034.0
2009-04-06 15:00:00,9.64,9.65,9.61,9.62,377076.0,6.1977,6.2042,6.1784,6.1849,377076.0
2009-04-06 15:10:00,9.62,9.66,9.61,9.65,615361.5,6.1849,6.2106,6.1784,6.2042,615361.5
2009-04-06 15:20:00,9.65,9.67,9.63,9.64,504208.5,6.2042,6.217,6.1913,6.1977,504208.5
2009-04-06 15:30:00,9.65,9.71,9.63,9.65,845004.0,6.2042,6.2427,6.1913,6.2042,845004.0
2009-04-06 15:40:00,9.65,9.75,9.65,9.75,932238.0,6.2042,6.2685,6.2042,6.2685,932238.0
2009-04-06 15:50:00,9.75,9.8,9.74,9.77,1169719.5,6.2685,6.3006,6.262,6.2813,1169719.5
2009-04-07 09:30:00,9.79,9.79,9.36,9.43,1952614.5,6.2942,6.2942,6.0177,6.0627,1952614.5
2009-04-07 09:40:00,9.42,9.48,9.4,9.44,1450617.0,6.0563,6.0949,6.0434,6.0691,1450617.0
2009-04-07 09:50:00,9.44,9.45,9.42,9.44,1413934.5,6.0691,6.0756,6.0563,6.0691,1413934.5
2009-04-07 10:00:00,9.45,9.46,9.34,9.37,1116454.5,6.0756,6.082,6.0049,6.0241,1116454.5
2009-04-07 10:10:00,9.37,9.43,9.37,9.42,712947.0,6.0241,6.0627,6.0241,6.0563,712947.0
2009-04-07 10:20:00,9.41,9.46,9.41,9.45,1089420.0,6.0499,6.082,6.0499,6.0756,1089420.0
2009-04-07 10:30:00,9.45,9.49,9.44,9.47,703198.5,6.0756,6.1013,6.0691,6.0884,703198.5
2009-04-07 10:40:00,9.47,9.51,9.47,9.51,577774.5,6.0884,6.1142,6.0884,6.1142,577774.5
2009-04-07 10:50:00,9.51,9.56,9.5,9.54,525213.0,6.1142,6.1463,6.1077,6.1334,525213.0
2009-04-07 11:00:00,9.54,9.56,9.54,9.55,320293.5,6.1334,6.1463,6.1334,6.1399,320293.5
2009-04-07 11:10:00,9.54,9.55,9.47,9.51,771136.5,6.1334,6.1399,6.0884,6.1142,771136.5
2009-04-07 11:20:00,9.51,9.54,9.49,9.5,497073.0,6.1142,6.1334,6.1013,6.1077,497073.0
2009-04-07 11:30:00,9.5,9.52,9.48,9.48,358584.0,6.1077,6.1206,6.0949,6.0949,358584.0
2009-04-07 11:40:00,9.48,9.49,9.46,9.47,289138.5,6.0949,6.1013,6.082,6.0884,289138.5
2009-04-07 11:50:00,9.46,9.47,9.43,9.44,172156.5,6.082,6.0884,6.0627,6.0691,172156.5
2009-04-07 12:00:00,9.43,9.47,9.43,9.46,270345.0,6.0627,6.0884,6.0627,6.082,270345.0
2009-04-07 12:10:00,9.46,9.55,9.45,9.52,1477048.5,6.082,6.1399,6.0756,6.1206,1477048.5
2009-04-07 12:20:00,9.53,9.59,9.53,9.57,696666.0,6.127,6.1656,6.127,6.1527,696666.0
2009-04-07 12:30:00,9.57,9.64,9.57,9.58,963393.0,6.1527,6.1977,6.1527,6.1592,963393.0
2009-04-07 12:40:00,9.59,9.69,9.58,9.69,597573.0,6.1656,6.2299,6.1592,6.2299,597573.0
2009-04-07 12:50:00,9.69,9.71,9.63,9.64,430642.5,6.2299,6.2427,6.1913,6.1977,430642.5
2009-04-07 13:00:00,9.64,9.65,9.59,9.6,206326.5,6.1977,6.2042,6.1656,6.172,206326.5
2009-04-07 13:10:00,9.6,9.6,9.5,9.53,893445.0,6.172,6.172,6.1077,6.127,893445.0
2009-04-07 13:20:00,9.53,9.54,9.47,9.49,508831.5,6.127,6.1334,6.0884,6.1013,508831.5
2009-04-07 13:30:00,9.48,9.51,9.48,9.5,785206.5,6.0949,6.1142,6.0949,6.1077,785206.5
2009-04-07 13:40:00,9.5,9.51,9.49,9.49,167332.5,6.1077,6.1142,6.1013,6.1013,167332.5
2009-04-07 13:50:00,9.49,9.56,9.48,9.56,227632.5,6.1013,6.1463,6.0949,6.1463,227632.5
2009-04-07 14:00:00,9.56,9.56,9.51,9.54,386020.5,6.1463,6.1463,6.1142,6.1334,386020.5
2009-04-07 14:10:00,9.54,9.55,9.53,9.54,282003.0,6.1334,6.1399,6.127,6.1334,282003.0
2009-04-07 14:20:00,9.54,9.55,9.49,9.49,425014.5,6.1334,6.1399,6.1013,6.1013,425014.5
2009-04-07 14:30:00,9.49,9.5,9.44,9.45,496671.0,6.1013,6.1077,6.0691,6.0756,496671.0
2009-04-07 14:40:00,9.45,9.46,9.43,9.44,839074.5,6.0756,6.082,6.0627,6.0691,839074.5
2009-04-07 14:50:00,9.44,9.47,9.44,9.47,892440.0,6.0691,6.0884,6.0691,6.0884,892440.0
2009-04-07 15:00:00,9.47,9.47,9.42,9.46,998166.0,6.0884,6.0884,6.0563,6.082,998166.0
2009-04-07 15:10:00,9.46,9.48,9.45,9.47,629934.0,6.082,6.0949,6.0756,6.0884,629934.0
2009-04-07 15:20:00,9.47,9.49,9.44,9.45,627924.0,6.0884,6.1013,6.0691,6.0756,627924.0
2009-04-07 15:30:00,9.44,9.5,9.43,9.47,831436.5,6.0691,6.1077,6.0627,6.0884,831436.5
2009-04-07 15:40:00,9.46,9.51,9.45,9.5,780081.0,6.082,6.1142,6.0756,6.1077,780081.0
2009-04-07 15:50:00,9.49,9.52,9.39,9.4,1821060.0,6.1013,6.1206,6.037,6.0434,1821060.0
2009-04-08 09:30:00,9.41,9.47,9.4,9.45,998065.5,6.0499,6.0884,6.0434,6.0756,998065.5
2009-04-08 09:40:00,9.45,9.51,9.43,9.45,636466.5,6.0756,6.1142,6.0627,6.0756,636466.5
2009-04-08 09:50:00,9.44,9.45,9.38,9.45,508831.5,6.0691,6.0756,6.0306,6.0756,508831.5
2009-04-08 10:00:00,9.45,9.45,9.41,9.42,247330.5,6.0756,6.0756,6.0499,6.0563,247330.5
2009-04-08 10:10:00,9.42,9.43,9.36,9.36,494158.5,6.0563,6.0627,6.0177,6.0177,494158.5
2009-04-08 10:20:00,9.36,9.37,9.31,9.33,494962.5,6.0177,6.0241,5.9856,5.9984,494962.5
2009-04-08 10:30:00,9.33,9.34,9.26,9.27,1164091.5,5.9984,6.0049,5.9534,5.9599,1164091.5
2009-04-08 10:40:00,9.27,9.36,9.26,9.35,588628.5,5.9599,6.0177,5.9534,6.0113,588628.5
2009-04-08 10:50:00,9.35,9.35,9.31,9.32,797166.0,6.0113,6.0113,5.9856,5.992,797166.0
2009-04-08 11:00:00,9.32,9.35,9.32,9.33,698776.5,5.992,6.0113,5.992,5.9984,698776.5
2009-04-08 11:10:00,9.33,9.36,9.32,9.36,596568.0,5.9984,6.0177,5.992,6.0177,596568.0
2009-04-08 11:20:00,9.36,9.4,9.34,9.39,534057.0,6.0177,6.0434,6.0049,6.037,534057.0
2009-04-08 11:30:00,9.38,9.43,9.38,9.42,532851.0,6.0306,6.0627,6.0306,6.0563,532851.0
2009-04-08 11:40:00,9.43,9.45,9.4,9.43,385015.5,6.0627,6.0756,6.0434,6.0627,385015.5
2009-04-08 11:50:00,9.43,9.44,9.39,9.39,626617.5,6.0627,6.0691,6.037,6.037,626617.5
2009-04-08 12:00:00,9.39,9.41,9.39,9.4,307429.5,6.037,6.0499,6.037,6.0434,307429.5
2009-04-08 12:10:00,9.41,9.43,9.4,9.43,386824.5,6.0499,6.0627,6.0434,6.0627,386824.5
2009-04-08 12:20:00,9.43,9.45,9.43,9.45,358483.5,6.0627,6.0756,6.0627,6.0756,358483.5
2009-04-08 12:30:00,9.45,9.45,9.44,9.45,191452.5,6.0756,6.0756,6.0691,6.0756,191452.5
2009-04-08 12:40:00,9.44,9.47,9.44,9.46,703198.5,6.0691,6.0884,6.0691,6.082,703198.5
2009-04-08 12:50:00,9.47,9.53,9.45,9.53,971835.0,6.0884,6.127,6.0756,6.127,971835.0
2009-04-08 13:00:00,9.53,9.53,9.5,9.52,596367.0,6.127,6.127,6.1077,6.1206,596367.0
2009-04-08 13:10:00,9.52,9.53,9.51,9.51,285822.0,6.1206,6.127,6.1142,6.1142,285822.0
2009-04-08 13:20:00,9.51,9.54,9.5,9.53,535162.5,6.1142,6.1334,6.1077,6.127,535162.5
2009-04-08 13:30:00,9.53,9.57,9.52,9.56,931534.5,6.127,6.1527,6.1206,6.1463,931534.5
2009-04-08 13:40:00,9.55,9.58,9.55,9.58,263712.0,6.1399,6.1592,6.1399,6.1592,263712.0
2009-04-08 13:50:00,9.58,9.58,9.54,9.56,452451.0,6.1592,6.1592,6.1334,6.1463,452451.0
2009-04-08 14:00:00,9.56,9.56,9.51,9.52,549534.0,6.1463,6.1463,6.1142,6.1206,549534.0
2009-04-08 14:10:00,9.52,9.55,9.5,9.52,438381.0,6.1206,6.1399,6.1077,6.1206,438381.0
2009-04-08 14:20:00,9.52,9.54,9.49,9.53,634255.5,6.1206,6.1334,6.1013,6.127,634255.5
2009-04-08 14:30:00,9.53,9.55,9.52,9.53,282103.5,6.127,6.1399,6.1206,6.127,282103.5
2009-04-08 14:40:00,9.53,9.57,9.51,9.57,445416.0,6.127,6.1527,6.1142,6.1527,445416.0
2009-04-08 14:50:00,9.57,9.57,9.51,9.53,590035.5,6.1527,6.1527,6.1142,6.127,590035.5
2009-04-08 15:00:00,9.52,9.52,9.48,9.51,291249.0,6.1206,6.1206,6.0949,6.1142,291249.0
2009-04-08 15:10:00,9.51,9.55,9.5,9.51,445416.0,6.1142,6.1399,6.1077,6.1142,445416.0
2009-04-08 15:20:00,9.51,9.55,9.51,9.54,722595.0,6.1142,6.1399,6.1142,6.1334,722595.0
2009-04-08 15:30:00,9.55,9.57,9.53,9.56,538278.0,6.1399,6.1527,6.127,6.1463,538278.0
2009-04-08 15:40:00,9.56,9.56,9.52,9.55,772342.5,6.1463,6.1463,6.1206,6.1399,772342.5
2009-04-08 15:50:00,9.55,9.55,9.54,9.55,877264.5,6.1399,6.1399,6.1334,6.1399,877264.5
2009-04-09 09:30:00,9.89,9.95,9.62,9.9,886510.5,6.3585,6.397,6.1849,6.3649,886510.5
2009-04-09 09:40:00,9.9,9.93,9.88,9.92,612447.0,6.3649,6.3842,6.352,6.3777,612447.0
2009-04-09 09:50:00,9.91,9.95,9.89,9.9,1333032.0,6.3713,6.397,6.3585,6.3649,1333032.0
2009-04-09 10:00:00,9.9,9.92,9.89,9.89,465415.5,6.3649,6.3777,6.3585,6.3585,465415.5
2009-04-09 10:10:00,9.89,9.9,9.86,9.86,255672.0,6.3585,6.3649,6.3392,6.3392,255672.0
2009-04-09 10:20:00,9.87,9.92,9.85,9.9,1022587.5,6.3456,6.3777,6.3327,6.3649,1022587.5
2009-04-09 10:30:00,9.89,9.92,9.88,9.88,288837.0,6.3585,6.3777,6.352,6.352,288837.0
2009-04-09 10:40:00,9.88,9.89,9.84,9.84,215874.0,6.352,6.3585,6.3263,6.3263,215874.0
2009-04-09 10:50:00,9.84,9.88,9.83,9.88,260295.0,6.3263,6.352,6.3199,6.352,260295.0
2009-04-09 11:00:00,9.88,9.88,9.82,9.85,366021.0,6.352,6.352,6.3135,6.3327,366021.0
2009-04-09 11:10:00,9.84,9.85,9.84,9.85,212959.5,6.3263,6.3327,6.3263,6.3327,212959.5
2009-04-09 11:20:00,9.84,9.85,9.8,9.8,321901.5,6.3263,6.3327,6.3006,6.3006,321901.5
2009-04-09 11:30:00,9.81,9.81,9.72,9.72,1208010.0,6.307,6.307,6.2492,6.2492,1208010.0
2009-04-09 11:40:00,9.71,9.73,9.7,9.71,381096.0,6.2427,6.2556,6.2363,6.2427,381096.0
2009-04-09 11:50:00,9.72,9.77,9.71,9.77,288736.5,6.2492,6.2813,6.2427,6.2813,288736.5
2009-04-09 12:00:00,9.77,9.79,9.74,9.78,397779.0,6.2813,6.2942,6.262,6.2877,397779.0
2009-04-09 12:10:00,9.79,9.79,9.77,9.77,125424.0,6.2942,6.2942,6.2813,6.2813,125424.0
2009-04-09 12:20:00,9.78,9.8,9.77,9.79,174568.5,6.2877,6.3006,6.2813,6.2942,174568.5
2009-04-09 12:30:00,9.79,9.8,9.78,9.79,164619.0,6.2942,6.3006,6.2877,6.2942,164619.0
2009-04-09 12:40:00,9.8,9.82,9.78,9.78,224617.5,6.3006,6.3135,6.2877,6.2877,224617.5
2009-04-09 12:50:00,9.78,9.8,9.78,9.78,204015.0,6.2877,6.3006,6.2877,6.2877,204015.0
2009-04-09 13:00:00,9.79,9.8,9.78,9.79,106932.0,6.2942,6.3006,6.2877,6.2942,106932.0
2009-04-09 13:10:00,9.79,9.8,9.77,9.78,157383.0,6.2942,6.3006,6.2813,6.2877,157383.0
2009-04-09 13:20:00,9.77,9.8,9.77,9.78,264415.5,6.2813,6.3006,6.2813,6.2877,264415.5
2009-04-09 13:30:00,9.78,9.79,9.76,9.76,244416.0,6.2877,6.2942,6.2749,6.2749,244416.0
2009-04-09 13:40:00,9.76,9.76,9.71,9.72,788121.0,6.2749,6.2749,6.2427,6.2492,788121.0
2009-04-09 13:50:00,9.71,9.76,9.71,9.75,1029321.0,6.2427,6.2749,6.2427,6.2685,1029321.0
2009-04-09 14:00:00,9.75,9.78,9.74,9.77,476370.0,6.2685,6.2877,6.262,6.2813,476370.0
2009-04-09 14:10:00,9.77,9.78,9.74,9.76,412351.5,6.2813,6.2877,6.262,6.2749,412351.5
2009-04-09 14:20:00,9.75,9.78,9.72,9.75,1614331.5,6.2685,6.2877,6.2492,6.2685,1614331.5
2009-04-09 14:30:00,9.74,9.78,9.74,9.76,648426.0,6.262,6.2877,6.262,6.2749,648426.0
2009-04-09 14:40:00,9.77,9.81,9.77,9.81,298987.5,6.2813,6.307,6.2813,6.307,298987.5
2009-04-09 14:50:00,9.8,9.81,9.77,9.79,437476.5,6.3006,6.307,6.2813,6.2942,437476.5
2009-04-09 15:00:00,9.78,9.79,9.78,9.79,165523.5,6.2877,6.2942,6.2877,6.2942,165523.5
2009-04-09 15:10:00,9.79,9.79,9.76,9.78,816261.0,6.2942,6.2942,6.2749,6.2877,816261.0
2009-04-09 15:20:00,9.79,9.79,9.75,9.76,1407301.5,6.2942,6.2942,6.2685,6.2749,1407301.5
2009-04-09 15:30:00,9.76,9.76,9.73,9.75,865707.0,6.2749,6.2749,6.2556,6.2685,865707.0
2009-04-09 15:40:00,9.74,9.75,9.71,9.75,1132333.5,6.262,6.2685,6.2427,6.2685,1132333.5
2009-04-09 15:50:00,9.75,9.78,9.73,9.78,1226904.0,6.2685,6.2877,6.2556,6.2877,1226904.0
2009-04-13 09:30:00,9.85,9.85,9.53,9.57,709932.0,6.3327,6.3327,6.127,6.1527,709932.0
2009-04-13 09:40:00,9.57,9.57,9.55,9.55,427125.0,6.1527,6.1527,6.1399,6.1399,427125.0
2009-04-13 09:50:00,9.56,9.57,9.54,9.56,186930.0,6.1463,6.1527,6.1334,6.1463,186930.0
2009-04-13 10:00:00,9.55,9.62,9.55,9.59,882390.0,6.1399,6.1849,6.1399,6.1656,882390.0
2009-04-13 10:10:00,9.58,9.64,9.58,9.59,410040.0,6.1592,6.1977,6.1592,6.1656,410040.0
2009-04-13 10:20:00,9.59,9.59,9.57,9.58,115072.5,6.1656,6.1656,6.1527,6.1592,115072.5
2009-04-13 10:30:00,9.58,9.58,9.53,9.53,437175.0,6.1592,6.1592,6.127,6.127,437175.0
2009-04-13 10:40:00,9.53,9.58,9.53,9.55,293560.5,6.127,6.1592,6.127,6.1399,293560.5
2009-04-13 10:50:00,9.55,9.59,9.54,9.55,518982.0,6.1399,6.1656,6.1334,6.1399,518982.0
2009-04-13 11:00:00,9.55,9.56,9.51,9.52,408030.0,6.1399,6.1463,6.1142,6.1206,408030.0
2009-04-13 11:10:00,9.53,9.55,9.52,9.52,202105.5,6.127,6.1399,6.1206,6.1206,202105.5
2009-04-13 11:20:00,9.52,9.56,9.5,9.54,325620.0,6.1206,6.1463,6.1077,6.1334,325620.0
2009-04-13 11:30:00,9.54,9.57,9.54,9.55,248838.0,6.1334,6.1527,6.1334,6.1399,248838.0
2009-04-13 11:40:00,9.55,9.57,9.55,9.57,117886.5,6.1399,6.1527,6.1399,6.1527,117886.5
2009-04-13 11:50:00,9.57,9.61,9.56,9.61,244315.5,6.1527,6.1784,6.1463,6.1784,244315.5
2009-04-13 12:00:00,9.61,9.63,9.6,9.63,103213.5,6.1784,6.1913,6.172,6.1913,103213.5
2009-04-13 12:10:00,9.63,9.65,9.62,9.64,65526.0,6.1913,6.2042,6.1849,6.1977,65526.0
2009-04-13 12:20:00,9.64,9.64,9.62,9.64,427828.5,6.1977,6.1977,6.1849,6.1977,427828.5
2009-04-13 12:30:00,9.63,9.68,9.63,9.66,232758.0,6.1913,6.2234,6.1913,6.2106,232758.0
2009-04-13 12:40:00,9.66,9.67,9.65,9.67,40099.5,6.2106,6.217,6.2042,6.217,40099.5
2009-04-13 12:50:00,9.67,9.7,9.66,9.7,273360.0,6.217,6.2363,6.2106,6.2363,273360.0
2009-04-13 13:00:00,9.69,9.69,9.66,9.68,258888.0,6.2299,6.2299,6.2106,6.2234,258888.0
2009-04-13 13:10:00,9.69,9.72,9.67,9.72,258988.5,6.2299,6.2492,6.217,6.2492,258988.5
2009-04-13 13:20:00,9.72,9.77,9.72,9.76,322002.0,6.2492,6.2813,6.2492,6.2749,322002.0
2009-04-13 13:30:00,9.77,9.81,9.76,9.79,761388.0,6.2813,6.307,6.2749,6.2942,761388.0
2009-04-13 13:40:00,9.78,9.88,9.77,9.87,801286.5,6.2877,6.352,6.2813,6.3456,801286.5
2009-04-13 13:50:00,9.87,9.88,9.84,9.87,252456.0,6.3456,6.352,6.3263,6.3456,252456.0
2009-04-13 14:00:00,9.87,9.92,9.86,9.87,589633.5,6.3456,6.3777,6.3392,6.3456,589633.5
2009-04-13 14:10:00,9.87,9.87,9.84,9.86,286525.5,6.3456,6.3456,6.3263,6.3392,286525.5
2009-04-13 14:20:00,9.86,9.89,9.86,9.86,276375.0,6.3392,6.3585,6.3392,6.3392,276375.0
2009-04-13 14:30:00,9.86,9.87,9.84,9.86,284013.0,6.3392,6.3456,6.3263,6.3392,284013.0
2009-04-13 14:40:00,9.86,9.89,9.86,9.88,348333.0,6.3392,6.3585,6.3392,6.352,348333.0
2009-04-13 14:50:00,9.87,9.89,9.86,9.87,184518.0,6.3456,6.3585,6.3392,6.3456,184518.0
2009-04-13 15:00:00,9.87,9.93,9.85,9.92,442401.0,6.3456,6.3842,6.3327,6.3777,442401.0
2009-04-13 15:10:00,9.92,9.97,9.92,9.96,635562.0,6.3777,6.4099,6.3777,6.4035,635562.0
2009-04-13 15:20:00,9.96,9.97,9.91,9.91,209643.0,6.4035,6.4099,6.3713,6.3713,209643.0
2009-04-13 15:30:00,9.92,9.95,9.91,9.94,632044.5,6.3777,6.397,6.3713,6.3906,632044.5
2009-04-13 15:40:00,9.95,9.96,9.93,9.93,556870.5,6.397,6.4035,6.3842,6.3842,556870.5
2009-04-13 15:50:00,9.93,9.94,9.88,9.91,1365694.5,6.3842,6.3906,6.352,6.3713,1365694.5
2009-04-14 09:30:00,9.89,9.94,9.63,9.82,1819150.5,6.3585,6.3906,6.1913,6.3135,1819150.5
2009-04-14 09:40:00,9.82,9.83,9.71,9.75,874450.5,6.3135,6.3199,6.2427,6.2685,874450.5
2009-04-14 09:50:00,9.75,9.81,9.71,9.76,640185.0,6.2685,6.307,6.2427,6.2749,640185.0
2009-04-14 10:00:00,9.75,9.79,9.7,9.7,567724.5,6.2685,6.2942,6.2363,6.2363,567724.5
2009-04-14 10:10:00,9.7,9.8,9.7,9.77,637572.0,6.2363,6.3006,6.2363,6.2813,637572.0
2009-04-14 10:20:00,9.78,9.78,9.71,9.76,559785.0,6.2877,6.2877,6.2427,6.2749,559785.0
2009-04-14 10:30:00,9.76,9.85,9.75,9.83,1331625.0,6.2749,6.3327,6.2685,6.3199,1331625.0
2009-04-14 10:40:00,9.83,9.85,9.79,9.81,581694.0,6.3199,6.3327,6.2942,6.307,581694.0
2009-04-14 10:50:00,9.8,9.81,9.76,9.77,383307.0,6.3006,6.307,6.2749,6.2813,383307.0
2009-04-14 11:00:00,9.76,9.78,9.75,9.77,420994.5,6.2749,6.2877,6.2685,6.2813,420994.5
2009-04-14 11:10:00,9.76,9.77,9.73,9.74,394965.0,6.2749,6.2813,6.2556,6.262,394965.0
2009-04-14 11:20:00,9.73,9.75,9.72,9.72,250144.5,6.2556,6.2685,6.2492,6.2492,250144.5
2009-04-14 11:30:00,9.72,9.75,9.71,9.72,745710.0,6.2492,6.2685,6.2427,6.2492,745710.0
2009-04-14 11:40:00,9.72,9.74,9.69,9.7,437778.0,6.2492,6.262,6.2299,6.2363,437778.0
2009-04-14 11:50:00,9.7,9.71,9.69,9.69,265420.5,6.2363,6.2427,6.2299,6.2299,265420.5
2009-04-14 12:00:00,9.7,9.7,9.67,9.67,196477.5,6.2363,6.2363,6.217,6.217,196477.5
2009-04-14 12:10:00,9.66,9.68,9.66,9.66,260596.5,6.2106,6.2234,6.2106,6.2106,260596.5
2009-04-14 12:20:00,9.66,9.7,9.66,9.69,269641.5,6.2106,6.2363,6.2106,6.2299,269641.5
2009-04-14 12:30:00,9.7,9.72,9.67,9.67,400392.0,6.2363,6.2492,6.217,6.217,400392.0
2009-04-14 12:40:00,9.68,9.68,9.67,9.67,215070.0,6.2234,6.2234,6.217,6.217,215070.0
2009-04-14 12:50:00,9.67,9.71,9.67,9.69,638175.0,6.217,6.2427,6.217,6.2299,638175.0
2009-04-14 13:00:00,9.68,9.69,9.66,9.68,198085.5,6.2234,6.2299,6.2106,6.2234,198085.5
2009-04-14 13:10:00,9.68,9.68,9.61,9.62,698977.5,6.2234,6.2234,6.1784,6.1849,698977.5
2009-04-14 13:20:00,9.62,9.63,9.61,9.62,227833.5,6.1849,6.1913,6.1784,6.1849,227833.5
2009-04-14 13:30:00,9.63,9.64,9.58,9.59,742996.5,6.1913,6.1977,6.1592,6.1656,742996.5
2009-04-14 13:40:00,9.59,9.64,9.58,9.63,739680.0,6.1656,6.1977,6.1592,6.1913,739680.0
2009-04-14 13:50:00,9.63,9.65,9.62,9.62,354966.0,6.1913,6.2042,6.1849,6.1849,354966.0
2009-04-14 14:00:00,9.63,9.63,9.6,9.6,436270.5,6.1913,6.1913,6.172,6.172,436270.5
2009-04-14 14:10:00,9.61,9.61,9.58,9.6,692545.5,6.1784,6.1784,6.1592,6.172,692545.5
2009-04-14 14:20:00,9.6,9.64,9.6,9.63,499987.5,6.172,6.1977,6.172,6.1913,499987.5
2009-04-14 14:30:00,9.64,9.69,9.63,9.69,806110.5,6.1977,6.2299,6.1913,6.2299,806110.5
2009-04-14 14:40:00,9.69,9.69,9.67,9.67,398382.0,6.2299,6.2299,6.217,6.217,398382.0
2009-04-14 14:50:00,9.68,9.7,9.66,9.69,420291.0,6.2234,6.2363,6.2106,6.2299,420291.0
2009-04-14 15:00:00,9.7,9.75,9.69,9.74,775458.0,6.2363,6.2685,6.2299,6.262,775458.0
2009-04-14 15:10:00,9.73,9.75,9.71,9.75,531846.0,6.2556,6.2685,6.2427,6.2685,531846.0
2009-04-14 15:20:00,9.74,9.75,9.67,9.69,602397.0,6.262,6.2685,6.217,6.2299,602397.0
2009-04-14 15:30:00,9.69,9.72,9.68,9.71,462300.0,6.2299,6.2492,6.2234,6.2427,462300.0
2009-04-14 15:40:00,9.72,9.76,9.7,9.74,592950.0,6.2492,6.2749,6.2363,6.262,592950.0
2009-04-14 15:50:00,9.73,9.74,9.69,9.7,1076857.5,6.2556,6.262,6.2299,6.2363,1076857.5
2009-04-15 09:30:00,9.55,9.62,9.45,9.46,748021.5,6.1399,6.1849,6.0756,6.082,748021.5
2009-04-15 09:40:00,9.47,9.51,9.47,9.47,689832.0,6.0884,6.1142,6.0884,6.0884,689832.0
2009-04-15 09:50:00,9.48,9.5,9.45,9.47,511444.5,6.0949,6.1077,6.0756,6.0884,511444.5
2009-04-15 10:00:00,9.47,9.52,9.46,9.52,719479.5,6.0884,6.1206,6.082,6.1206,719479.5
2009-04-15 10:10:00,9.52,9.61,9.51,9.54,1114746.0,6.1206,6.1784,6.1142,6.1334,1114746.0
2009-04-15 10:20:00,9.55,9.55,9.48,9.49,650436.0,6.1399,6.1399,6.0949,6.1013,650436.0
2009-04-15 10:30:00,9.5,9.5,9.47,9.48,416070.0,6.1077,6.1077,6.0884,6.0949,416070.0
2009-04-15 10:40:00,9.47,9.51,9.47,9.49,333258.0,6.0884,6.1142,6.0884,6.1013,333258.0
2009-04-15 10:50:00,9.49,9.51,9.47,9.47,319389.0,6.1013,6.1142,6.0884,6.0884,319389.0
2009-04-15 11:00:00,9.47,9.48,9.42,9.42,384312.0,6.0884,6.0949,6.0563,6.0563,384312.0
2009-04-15 11:10:00,9.43,9.44,9.4,9.43,319791.0,6.0627,6.0691,6.0434,6.0627,319791.0
2009-04-15 11:20:00,9.44,9.44,9.4,9.41,323710.5,6.0691,6.0691,6.0434,6.0499,323710.5
2009-04-15 11:30:00,9.41,9.41,9.38,9.38,506118.0,6.0499,6.0499,6.0306,6.0306,506118.0
2009-04-15 11:40:00,9.39,9.4,9.38,9.4,288535.5,6.037,6.0434,6.0306,6.0434,288535.5
2009-04-15 11:50:00,9.4,9.44,9.39,9.43,754152.0,6.0434,6.0691,6.037,6.0627,754152.0
2009-04-15 12:00:00,9.44,9.47,9.42,9.42,360292.5,6.0691,6.0884,6.0563,6.0563,360292.5
2009-04-15 12:10:00,9.43,9.43,9.39,9.39,222808.5,6.0627,6.0627,6.037,6.037,222808.5
2009-04-15 12:20:00,9.4,9.41,9.39,9.4,205221.0,6.0434,6.0499,6.037,6.0434,205221.0
2009-04-15 12:30:00,9.4,9.4,9.39,9.4,128238.0,6.0434,6.0434,6.037,6.0434,128238.0
2009-04-15 12:40:00,9.39,9.4,9.37,9.38,326022.0,6.037,6.0434,6.0241,6.0306,326022.0
2009-04-15 12:50:00,9.38,9.4,9.38,9.39,446119.5,6.0306,6.0434,6.0306,6.037,446119.5
2009-04-15 13:00:00,9.4,9.42,9.37,9.41,696063.0,6.0434,6.0563,6.0241,6.0499,696063.0
2009-04-15 13:10:00,9.4,9.43,9.4,9.4,209341.5,6.0434,6.0627,6.0434,6.0434,209341.5
2009-04-15 13:20:00,9.41,9.42,9.37,9.42,508228.5,6.0499,6.0563,6.0241,6.0563,508228.5
2009-04-15 13:30:00,9.41,9.44,9.39,9.39,305821.5,6.0499,6.0691,6.037,6.037,305821.5
2009-04-15 13:40:00,9.39,9.4,9.38,9.39,217884.0,6.037,6.0434,6.0306,6.037,217884.0
2009-04-15 13:50:00,9.38,9.4,9.38,9.4,104419.5,6.0306,6.0434,6.0306,6.0434,104419.5
2009-04-15 14:00:00,9.4,9.44,9.39,9.44,238386.0,6.0434,6.0691,6.037,6.0691,238386.0
2009-04-15 14:10:00,9.44,9.44,9.39,9.39,206728.5,6.0691,6.0691,6.037,6.037,206728.5
2009-04-15 14:20:00,9.39,9.4,9.38,9.39,67435.5,6.037,6.0434,6.0306,6.037,67435.5
2009-04-15 14:30:00,9.39,9.42,9.37,9.4,521193.0,6.037,6.0563,6.0241,6.0434,521193.0
2009-04-15 14:40:00,9.4,9.4,9.38,9.4,357478.5,6.0434,6.0434,6.0306,6.0434,357478.5
2009-04-15 14:50:00,9.4,9.41,9.38,9.38,176679.0,6.0434,6.0499,6.0306,6.0306,176679.0
2009-04-15 15:00:00,9.38,9.44,9.38,9.4,388332.0,6.0306,6.0691,6.0306,6.0434,388332.0
2009-04-15 15:10:00,9.4,9.45,9.39,9.43,560689.5,6.0434,6.0756,6.037,6.0627,560689.5
2009-04-15 15:20:00,9.44,9.44,9.42,9.43,256576.5,6.0691,6.0691,6.0563,6.0627,256576.5
2009-04-15 15:30:00,9.43,9.46,9.42,9.46,344212.5,6.0627,6.082,6.0563,6.082,344212.5
2009-04-15 15:40:00,9.46,9.47,9.42,9.46,860983.5,6.082,6.0884,6.0563,6.082,860983.5
2009-04-15 15:50:00,9.46,9.54,9.46,9.53,1031331.0,6.082,6.1334,6.082,6.127,1031331.0
2009-04-16 09:30:00,9.5,9.69,9.5,9.58,799276.5,6.1077,6.2299,6.1077,6.1592,799276.5
2009-04-16 09:40:00,9.58,9.58,9.49,9.51,247431.0,6.1592,6.1592,6.1013,6.1142,247431.0
2009-04-16 09:50:00,9.5,9.55,9.49,9.52,383709.0,6.1077,6.1399,6.1013,6.1206,383709.0
2009-04-16 10:00:00,9.52,9.59,9.5,9.56,368634.0,6.1206,6.1656,6.1077,6.1463,368634.0
2009-04-16 10:10:00,9.56,9.57,9.48,9.48,416572.5,6.1463,6.1527,6.0949,6.0949,416572.5
2009-04-16 10:20:00,9.48,9.49,9.43,9.44,1015251.0,6.0949,6.1013,6.0627,6.0691,1015251.0
2009-04-16 10:30:00,9.45,9.51,9.43,9.47,1184493.0,6.0756,6.1142,6.0627,6.0884,1184493.0
2009-04-16 10:40:00,9.47,9.48,9.42,9.42,377779.5,6.0884,6.0949,6.0563,6.0563,377779.5
2009-04-16 10:50:00,9.42,9.43,9.3,9.32,1255747.5,6.0563,6.0627,5.9791,5.992,1255747.5
2009-04-16 11:00:00,9.32,9.33,9.32,9.33,253963.5,5.992,5.9984,5.992,5.9984,253963.5
2009-04-16 11:10:00,9.33,9.35,9.3,9.31,972337.5,5.9984,6.0113,5.9791,5.9856,972337.5
2009-04-16 11:20:00,9.3,9.35,9.27,9.33,833145.0,5.9791,6.0113,5.9599,5.9984,833145.0
2009-04-16 11:30:00,9.34,9.36,9.31,9.35,580287.0,6.0049,6.0177,5.9856,6.0113,580287.0
2009-04-16 11:40:00,9.34,9.39,9.34,9.37,495666.0,6.0049,6.037,6.0049,6.0241,495666.0
2009-04-16 11:50:00,9.37,9.39,9.35,9.39,420693.0,6.0241,6.037,6.0113,6.037,420693.0
2009-04-16 12:00:00,9.39,9.39,9.35,9.38,753247.5,6.037,6.037,6.0113,6.0306,753247.5
2009-04-16 12:10:00,9.38,9.39,9.33,9.34,415065.0,6.0306,6.037,5.9984,6.0049,415065.0
2009-04-16 12:20:00,9.34,9.34,9.3,9.3,747519.0,6.0049,6.0049,5.9791,5.9791,747519.0
2009-04-16 12:30:00,9.3,9.32,9.3,9.3,441195.0,5.9791,5.992,5.9791,5.9791,441195.0
2009-04-16 12:40:00,9.31,9.35,9.3,9.33,385819.5,5.9856,6.0113,5.9791,5.9984,385819.5
2009-04-16 12:50:00,9.34,9.38,9.33,9.38,394663.5,6.0049,6.0306,5.9984,6.0306,394663.5
2009-04-16 13:00:00,9.38,9.38,9.35,9.36,549835.5,6.0306,6.0306,6.0113,6.0177,549835.5
2009-04-16 13:10:00,9.37,9.37,9.34,9.36,412954.5,6.0241,6.0241,6.0049,6.0177,412954.5
2009-04-16 13:20:00,9.36,9.37,9.35,9.37,274264.5,6.0177,6.0241,6.0113,6.0241,274264.5
2009-04-16 13:30:00,9.36,9.37,9.33,9.33,376071.0,6.0177,6.0241,5.9984,5.9984,376071.0
2009-04-16 13:40:00,9.34,9.35,9.32,9.35,258888.0,6.0049,6.0113,5.992,6.0113,258888.0
2009-04-16 13:50:00,9.34,9.36,9.34,9.35,286023.0,6.0049,6.0177,6.0049,6.0113,286023.0
2009-04-16 14:00:00,9.36,9.37,9.35,9.35,344815.5,6.0177,6.0241,6.0113,6.0113,344815.5
2009-04-16 14:10:00,9.36,9.39,9.35,9.39,760986.0,6.0177,6.037,6.0113,6.037,760986.0
2009-04-16 14:20:00,9.39,9.45,9.38,9.45,834049.5,6.037,6.0756,6.0306,6.0756,834049.5
2009-04-16 14:30:00,9.45,9.51,9.44,9.51,690636.0,6.0756,6.1142,6.0691,6.1142,690636.0
2009-04-16 14:40:00,9.51,9.55,9.5,9.54,538579.5,6.1142,6.1399,6.1077,6.1334,538579.5
2009-04-16 14:50:00,9.55,9.58,9.54,9.57,777267.0,6.1399,6.1592,6.1334,6.1527,777267.0
2009-04-16 15:00:00,9.57,9.58,9.53,9.57,797769.0,6.1527,6.1592,6.127,6.1527,797769.0
2009-04-16 15:10:00,9.56,9.57,9.54,9.57,316575.0,6.1463,6.1527,6.1334,6.1527,316575.0
2009-04-16 15:20:00,9.56,9.59,9.54,9.56,543705.0,6.1463,6.1656,6.1334,6.1463,543705.0
2009-04-16 15:30:00,9.55,9.56,9.53,9.55,631542.0,6.1399,6.1463,6.127,6.1399,631542.0
2009-04-16 15:40:00,9.54,9.55,9.46,9.47,713248.5,6.1334,6.1399,6.082,6.0884,713248.5
2009-04-16 15:50:00,9.47,9.54,9.46,9.53,1095148.5,6.0884,6.1334,6.082,6.127,1095148.5
2009-04-17 09:30:00,9.46,9.48,9.27,9.29,952941.0,6.082,6.0949,5.9599,5.9727,952941.0
2009-04-17 09:40:00,9.29,9.32,9.19,9.32,1499661.0,5.9727,5.992,5.9084,5.992,1499661.0
2009-04-17 09:50:00,9.32,9.33,9.27,9.31,450240.0,5.992,5.9984,5.9599,5.9856,450240.0
2009-04-17 10:00:00,9.31,9.4,9.3,9.4,718173.0,5.9856,6.0434,5.9791,6.0434,718173.0
2009-04-17 10:10:00,9.4,9.46,9.38,9.45,878169.0,6.0434,6.082,6.0306,6.0756,878169.0
2009-04-17 10:20:00,9.44,9.44,9.39,9.41,376875.0,6.0691,6.0691,6.037,6.0499,376875.0
2009-04-17 10:30:00,9.42,9.42,9.37,9.41,686515.5,6.0563,6.0563,6.0241,6.0499,686515.5
2009-04-17 10:40:00,9.4,9.41,9.4,9.4,271852.5,6.0434,6.0499,6.0434,6.0434,271852.5
2009-04-17 10:50:00,9.41,9.43,9.4,9.43,127132.5,6.0499,6.0627,6.0434,6.0627,127132.5
2009-04-17 11:00:00,9.43,9.43,9.37,9.4,483304.5,6.0627,6.0627,6.0241,6.0434,483304.5
2009-04-17 11:10:00,9.4,9.42,9.39,9.41,540589.5,6.0434,6.0563,6.037,6.0499,540589.5
2009-04-17 11:20:00,9.41,9.43,9.4,9.43,304917.0,6.0499,6.0627,6.0434,6.0627,304917.0
2009-04-17 11:30:00,9.42,9.51,9.42,9.49,816562.5,6.0563,6.1142,6.0563,6.1013,816562.5
2009-04-17 11:40:00,9.49,9.49,9.47,9.49,157986.0,6.1013,6.1013,6.0884,6.1013,157986.0
2009-04-17 11:50:00,9.48,9.53,9.48,9.51,267129.0,6.0949,6.127,6.0949,6.1142,267129.0
2009-04-17 12:00:00,9.51,9.51,9.49,9.49,115776.0,6.1142,6.1142,6.1013,6.1013,115776.0
2009-04-17 12:10:00,9.48,9.5,9.45,9.46,437577.0,6.0949,6.1077,6.0756,6.082,437577.0
2009-04-17 12:20:00,9.46,9.49,9.45,9.49,113766.0,6.082,6.1013,6.0756,6.1013,113766.0
2009-04-17 12:30:00,9.49,9.5,9.47,9.48,306927.0,6.1013,6.1077,6.0884,6.0949,306927.0
2009-04-17 12:40:00,9.49,9.51,9.48,9.51,143212.5,6.1013,6.1142,6.0949,6.1142,143212.5
2009-04-17 12:50:00,9.5,9.53,9.5,9.53,105826.5,6.1077,6.127,6.1077,6.127,105826.5
2009-04-17 13:00:00,9.52,9.55,9.52,9.54,334866.0,6.1206,6.1399,6.1206,6.1334,334866.0
2009-04-17 13:10:00,9.53,9.54,9.49,9.5,743398.5,6.127,6.1334,6.1013,6.1077,743398.5
2009-04-17 13:20:00,9.5,9.51,9.49,9.5,143413.5,6.1077,6.1142,6.1013,6.1077,143413.5
2009-04-17 13:30:00,9.51,9.51,9.5,9.5,65224.5,6.1142,6.1142,6.1077,6.1077,65224.5
2009-04-17 13:40:00,9.5,9.53,9.5,9.53,115173.0,6.1077,6.127,6.1077,6.127,115173.0
2009-04-17 13:50:00,9.52,9.54,9.52,9.53,166930.5,6.1206,6.1334,6.1206,6.127,166930.5
2009-04-17 14:00:00,9.54,9.54,9.52,9.52,308032.5,6.1334,6.1334,6.1206,6.1206,308032.5
2009-04-17 14:10:00,9.52,9.53,9.51,9.52,370744.5,6.1206,6.127,6.1142,6.1206,370744.5
2009-04-17 14:20:00,9.52,9.53,9.51,9.52,289239.0,6.1206,6.127,6.1142,6.1206,289239.0
2009-04-17 14:30:00,9.53,9.54,9.52,9.54,195070.5,6.127,6.1334,6.1206,6.1334,195070.5
2009-04-17 14:40:00,9.53,9.55,9.52,9.52,549936.0,6.127,6.1399,6.1206,6.1206,549936.0
2009-04-17 14:50:00,9.52,9.54,9.52,9.53,355971.0,6.1206,6.1334,6.1206,6.127,355971.0
2009-04-17 15:00:00,9.53,9.57,9.52,9.57,379890.0,6.127,6.1527,6.1206,6.1527,379890.0
2009-04-17 15:10:00,9.57,9.6,9.56,9.59,524811.0,6.1527,6.172,6.1463,6.1656,524811.0
2009-04-17 15:20:00,9.59,9.6,9.57,9.6,299791.5,6.1656,6.172,6.1527,6.172,299791.5
2009-04-17 15:30:00,9.6,9.61,9.58,9.59,650637.0,6.172,6.1784,6.1592,6.1656,650637.0
2009-04-17 15:40:00,9.58,9.6,9.58,9.59,522399.0,6.1592,6.172,6.1592,6.1656,522399.0
2009-04-17 15:50:00,9.58,9.61,9.55,9.58,1236351.0,6.1592,6.1784,6.1399,6.1592,1236351.0
2009-04-20 09:30:00,9.52,9.52,9.2,9.4,1286701.5,6.1206,6.1206,5.9148,6.0434,1286701.5
2009-04-20 09:40:00,9.4,9.4,9.2,9.25,766212.0,6.0434,6.0434,5.9148,5.947,766212.0
2009-04-20 09:50:00,9.26,9.32,9.24,9.31,592749.0,5.9534,5.992,5.9406,5.9856,592749.0
2009-04-20 10:00:00,9.31,9.32,9.24,9.28,491847.0,5.9856,5.992,5.9406,5.9663,491847.0
2009-04-20 10:10:00,9.29,9.29,9.25,9.26,782995.5,5.9727,5.9727,5.947,5.9534,782995.5
2009-04-20 10:20:00,9.26,9.28,9.25,9.25,591141.0,5.9534,5.9663,5.947,5.947,591141.0
2009-04-20 10:30:00,9.25,9.28,9.25,9.26,468933.0,5.947,5.9663,5.947,5.9534,468933.0
2009-04-20 10:40:00,9.25,9.26,9.16,9.16,806010.0,5.947,5.9534,5.8891,5.8891,806010.0
2009-04-20 10:50:00,9.16,9.16,9.12,9.13,428532.0,5.8891,5.8891,5.8634,5.8698,428532.0
2009-04-20 11:00:00,9.14,9.14,9.09,9.11,534861.0,5.8763,5.8763,5.8441,5.857,534861.0
2009-04-20 11:10:00,9.1,9.15,9.1,9.14,769126.5,5.8506,5.8827,5.8506,5.8763,769126.5
2009-04-20 11:20:00,9.15,9.18,9.14,9.18,450139.5,5.8827,5.902,5.8763,5.902,450139.5
2009-04-20 11:30:00,9.18,9.18,9.15,9.17,355368.0,5.902,5.902,5.8827,5.8956,355368.0
2009-04-20 11:40:00,9.17,9.18,9.15,9.15,406723.5,5.8956,5.902,5.8827,5.8827,406723.5
2009-04-20 11:50:00,9.15,9.16,9.11,9.12,395869.5,5.8827,5.8891,5.857,5.8634,395869.5
2009-04-20 12:00:00,9.11,9.15,9.11,9.14,270747.0,5.857,5.8827,5.857,5.8763,270747.0
2009-04-20 12:10:00,9.14,9.16,9.14,9.15,122509.5,5.8763,5.8891,5.8763,5.8827,122509.5
2009-04-20 12:20:00,9.15,9.16,9.13,9.13,141705.0,5.8827,5.8891,5.8698,5.8698,141705.0
2009-04-20 12:30:00,9.13,9.14,9.11,9.11,242808.0,5.8698,5.8763,5.857,5.857,242808.0
2009-04-20 12:40:00,9.12,9.14,9.1,9.13,481797.0,5.8634,5.8763,5.8506,5.8698,481797.0
2009-04-20 12:50:00,9.13,9.14,9.08,9.13,866913.0,5.8698,5.8763,5.8377,5.8698,866913.0
2009-04-20 13:00:00,9.13,9.13,9.08,9.09,429637.5,5.8698,5.8698,5.8377,5.8441,429637.5
2009-04-20 13:10:00,9.09,9.09,9.06,9.07,377176.5,5.8441,5.8441,5.8248,5.8313,377176.5
2009-04-20 13:20:00,9.06,9.07,9.06,9.06,283008.0,5.8248,5.8313,5.8248,5.8248,283008.0
2009-04-20 13:30:00,9.07,9.12,9.06,9.12,619180.5,5.8313,5.8634,5.8248,5.8634,619180.5
2009-04-20 13:40:00,9.12,9.16,9.11,9.13,505113.0,5.8634,5.8891,5.857,5.8698,505113.0
2009-04-20 13:50:00,9.14,9.15,9.12,9.14,338082.0,5.8763,5.8827,5.8634,5.8763,338082.0
2009-04-20 14:00:00,9.14,9.15,9.12,9.14,314967.0,5.8763,5.8827,5.8634,5.8763,314967.0
2009-04-20 14:10:00,9.13,9.19,9.13,9.19,996357.0,5.8698,5.9084,5.8698,5.9084,996357.0
2009-04-20 14:20:00,9.19,9.23,9.18,9.21,1053240.0,5.9084,5.9341,5.902,5.9213,1053240.0
2009-04-20 14:30:00,9.2,9.22,9.19,9.2,422200.5,5.9148,5.9277,5.9084,5.9148,422200.5
2009-04-20 14:40:00,9.19,9.23,9.17,9.19,748825.5,5.9084,5.9341,5.8956,5.9084,748825.5
2009-04-20 14:50:00,9.18,9.19,9.15,9.16,482902.5,5.902,5.9084,5.8827,5.8891,482902.5
2009-04-20 15:00:00,9.16,9.18,9.14,9.17,338082.0,5.8891,5.902,5.8763,5.8956,338082.0
2009-04-20 15:10:00,9.17,9.18,9.15,9.15,346222.5,5.8956,5.902,5.8827,5.8827,346222.5
2009-04-20 15:20:00,9.15,9.16,9.11,9.16,554056.5,5.8827,5.8891,5.857,5.8891,554056.5
2009-04-20 15:30:00,9.15,9.18,9.1,9.11,721087.5,5.8827,5.902,5.8506,5.857,721087.5
2009-04-20 15:40:00,9.1,9.17,9.1,9.17,928821.0,5.8506,5.8956,5.8506,5.8956,928821.0
2009-04-20 15:50:00,9.16,9.18,9.14,9.15,1372729.5,5.8891,5.902,5.8763,5.8827,1372729.5
2009-04-21 09:30:00,9.11,9.21,9.11,9.2,601593.0,5.857,5.9213,5.857,5.9148,601593.0
2009-04-21 09:40:00,9.21,9.27,9.2,9.2,634858.5,5.9213,5.9599,5.9148,5.9148,634858.5
2009-04-21 09:50:00,9.2,9.29,9.2,9.24,503002.5,5.9148,5.9727,5.9148,5.9406,503002.5
2009-04-21 10:00:00,9.24,9.29,9.22,9.28,781890.0,5.9406,5.9727,5.9277,5.9663,781890.0
2009-04-21 10:10:00,9.28,9.3,9.25,9.25,541996.5,5.9663,5.9791,5.947,5.947,541996.5
2009-04-21 10:20:00,9.25,9.26,9.19,9.21,1025301.0,5.947,5.9534,5.9084,5.9213,1025301.0
2009-04-21 10:30:00,9.21,9.22,9.15,9.19,757569.0,5.9213,5.9277,5.8827,5.9084,757569.0
2009-04-21 10:40:00,9.2,9.21,9.19,9.21,253863.0,5.9148,5.9213,5.9084,5.9213,253863.0
2009-04-21 10:50:00,9.21,9.22,9.19,9.21,635863.5,5.9213,5.9277,5.9084,5.9213,635863.5
2009-04-21 11:00:00,9.21,9.25,9.2,9.24,408432.0,5.9213,5.947,5.9148,5.9406,408432.0
2009-04-21 11:10:00,9.23,9.3,9.22,9.29,502701.0,5.9341,5.9791,5.9277,5.9727,502701.0
2009-04-21 11:20:00,9.28,9.32,9.27,9.27,514359.0,5.9663,5.992,5.9599,5.9599,514359.0
2009-04-21 11:30:00,9.28,9.29,9.24,9.24,387126.0,5.9663,5.9727,5.9406,5.9406,387126.0
2009-04-21 11:40:00,9.24,9.25,9.21,9.22,769528.5,5.9406,5.947,5.9213,5.9277,769528.5
2009-04-21 11:50:00,9.22,9.25,9.22,9.25,461395.5,5.9277,5.947,5.9277,5.947,461395.5
2009-04-21 12:00:00,9.25,9.25,9.23,9.24,622195.5,5.947,5.947,5.9341,5.9406,622195.5
2009-04-21 12:10:00,9.23,9.25,9.21,9.21,294465.0,5.9341,5.947,5.9213,5.9213,294465.0
2009-04-21 12:20:00,9.22,9.24,9.21,9.23,161202.0,5.9277,5.9406,5.9213,5.9341,161202.0
2009-04-21 12:30:00,9.23,9.26,9.22,9.26,277480.5,5.9341,5.9534,5.9277,5.9534,277480.5
2009-04-21 12:40:00,9.26,9.27,9.25,9.27,159292.5,5.9534,5.9599,5.947,5.9599,159292.5
2009-04-21 12:50:00,9.27,9.27,9.22,9.22,244818.0,5.9599,5.9599,5.9277,5.9277,244818.0
2009-04-21 13:00:00,9.23,9.23,9.22,9.22,101002.5,5.9341,5.9341,5.9277,5.9277,101002.5
2009-04-21 13:10:00,9.23,9.26,9.19,9.19,740484.0,5.9341,5.9534,5.9084,5.9084,740484.0
2009-04-21 13:20:00,9.19,9.2,9.16,9.17,587925.0,5.9084,5.9148,5.8891,5.8956,587925.0
2009-04-21 13:30:00,9.17,9.18,9.15,9.15,471646.5,5.8956,5.902,5.8827,5.8827,471646.5
2009-04-21 13:40:00,9.15,9.18,9.15,9.16,420693.0,5.8827,5.902,5.8827,5.8891,420693.0
2009-04-21 13:50:00,9.16,9.18,9.12,9.12,374965.5,5.8891,5.902,5.8634,5.8634,374965.5
2009-04-21 14:00:00,9.13,9.14,9.1,9.12,539182.5,5.8698,5.8763,5.8506,5.8634,539182.5
2009-04-21 14:10:00,9.12,9.13,9.09,9.1,343911.0,5.8634,5.8698,5.8441,5.8506,343911.0
2009-04-21 14:20:00,9.09,9.1,9.05,9.08,609834.0,5.8441,5.8506,5.8184,5.8377,609834.0
2009-04-21 14:30:00,9.08,9.1,9.05,9.07,1002789.0,5.8377,5.8506,5.8184,5.8313,1002789.0
2009-04-21 14:40:00,9.08,9.12,9.07,9.08,385719.0,5.8377,5.8634,5.8313,5.8377,385719.0
2009-04-21 14:50:00,9.09,9.09,9.03,9.03,662496.0,5.8441,5.8441,5.8056,5.8056,662496.0
2009-04-21 15:00:00,9.04,9.06,8.97,9.06,2242758.0,5.812,5.8248,5.767,5.8248,2242758.0
2009-04-21 15:10:00,9.06,9.13,9.05,9.1,1061682.0,5.8248,5.8698,5.8184,5.8506,1061682.0
2009-04-21 15:20:00,9.1,9.12,9.09,9.1,773649.0,5.8506,5.8634,5.8441,5.8506,773649.0
2009-04-21 15:30:00,9.1,9.14,9.1,9.13,558679.5,5.8506,5.8763,5.8506,5.8698,558679.5
2009-04-21 15:40:00,9.14,9.18,9.12,9.15,1015452.0,5.8763,5.902,5.8634,5.8827,1015452.0
2009-04-21 15:50:00,9.16,9.2,9.12,9.14,1561167.0,5.8891,5.9148,5.8634,5.8763,1561167.0
2009-04-22 09:30:00,9.13,9.13,8.95,9.05,630537.0,5.8698,5.8698,5.7541,5.8184,630537.0
2009-04-22 09:40:00,9.05,9.06,9.02,9.04,570237.0,5.8184,5.8248,5.7991,5.812,570237.0
2009-04-22 09:50:00,9.03,9.1,9.03,9.1,1207005.0,5.8056,5.8506,5.8056,5.8506,1207005.0
2009-04-22 10:00:00,9.1,9.18,9.09,9.14,812542.5,5.8506,5.902,5.8441,5.8763,812542.5
2009-04-22 10:10:00,9.14,9.17,9.13,9.15,652647.0,5.8763,5.8956,5.8698,5.8827,652647.0
2009-04-22 10:20:00,9.15,9.19,9.14,9.15,1089621.0,5.8827,5.9084,5.8763,5.8827,1089621.0
2009-04-22 10:30:00,9.15,9.16,9.13,9.15,1374136.5,5.8827,5.8891,5.8698,5.8827,1374136.5
2009-04-22 10:40:00,9.15,9.15,9.11,9.14,780684.0,5.8827,5.8827,5.857,5.8763,780684.0
2009-04-22 10:50:00,9.14,9.18,9.13,9.15,686515.5,5.8763,5.902,5.8698,5.8827,686515.5
2009-04-22 11:00:00,9.14,9.16,9.14,9.16,538479.0,5.8763,5.8891,5.8763,5.8891,538479.0
2009-04-22 11:10:00,9.15,9.17,9.15,9.16,391447.5,5.8827,5.8956,5.8827,5.8891,391447.5
2009-04-22 11:20:00,9.16,9.22,9.16,9.18,959775.0,5.8891,5.9277,5.8891,5.902,959775.0
2009-04-22 11:30:00,9.18,9.27,9.18,9.27,1024195.5,5.902,5.9599,5.902,5.9599,1024195.5
2009-04-22 11:40:00,9.27,9.32,9.27,9.3,881887.5,5.9599,5.992,5.9599,5.9791,881887.5
2009-04-22 11:50:00,9.3,9.32,9.29,9.31,458782.5,5.9791,5.992,5.9727,5.9856,458782.5
2009-04-22 12:00:00,9.31,9.34,9.28,9.34,676566.0,5.9856,6.0049,5.9663,6.0049,676566.0
2009-04-22 12:10:00,9.33,9.33,9.29,9.31,298686.0,5.9984,5.9984,5.9727,5.9856,298686.0
2009-04-22 12:20:00,9.31,9.31,9.25,9.26,432250.5,5.9856,5.9856,5.947,5.9534,432250.5
2009-04-22 12:30:00,9.26,9.29,9.25,9.29,275872.5,5.9534,5.9727,5.947,5.9727,275872.5
2009-04-22 12:40:00,9.29,9.29,9.24,9.24,236476.5,5.9727,5.9727,5.9406,5.9406,236476.5
2009-04-22 12:50:00,9.24,9.27,9.24,9.26,190246.5,5.9406,5.9599,5.9406,5.9534,190246.5
2009-04-22 13:00:00,9.27,9.29,9.26,9.28,233964.0,5.9599,5.9727,5.9534,5.9663,233964.0
2009-04-22 13:10:00,9.29,9.29,9.24,9.28,309540.0,5.9727,5.9727,5.9406,5.9663,309540.0
2009-04-22 13:20:00,9.29,9.31,9.28,9.31,268938.0,5.9727,5.9856,5.9663,5.9856,268938.0
2009-04-22 13:30:00,9.31,9.33,9.28,9.33,400794.0,5.9856,5.9984,5.9663,5.9984,400794.0
2009-04-22 13:40:00,9.32,9.33,9.3,9.31,435768.0,5.992,5.9984,5.9791,5.9856,435768.0
2009-04-22 13:50:00,9.31,9.33,9.27,9.27,467727.0,5.9856,5.9984,5.9599,5.9599,467727.0
2009-04-22 14:00:00,9.27,9.33,9.26,9.31,417477.0,5.9599,5.9984,5.9534,5.9856,417477.0
2009-04-22 14:10:00,9.31,9.38,9.31,9.37,396774.0,5.9856,6.0306,5.9856,6.0241,396774.0
2009-04-22 14:20:00,9.37,9.39,9.36,9.38,334665.0,6.0241,6.037,6.0177,6.0306,334665.0
2009-04-22 14:30:00,9.38,9.42,9.38,9.41,474159.0,6.0306,6.0563,6.0306,6.0499,474159.0
2009-04-22 14:40:00,9.42,9.42,9.39,9.4,410743.5,6.0563,6.0563,6.037,6.0434,410743.5
2009-04-22 14:50:00,9.39,9.42,9.36,9.38,567222.0,6.037,6.0563,6.0177,6.0306,567222.0
2009-04-22 15:00:00,9.39,9.39,9.35,9.35,427929.0,6.037,6.037,6.0113,6.0113,427929.0
2009-04-22 15:10:00,9.35,9.39,9.34,9.34,608326.5,6.0113,6.037,6.0049,6.0049,608326.5
2009-04-22 15:20:00,9.34,9.38,9.32,9.34,690334.5,6.0049,6.0306,5.992,6.0049,690334.5
2009-04-22 15:30:00,9.33,9.35,9.29,9.29,887616.0,5.9984,6.0113,5.9727,5.9727,887616.0
2009-04-22 15:40:00,9.29,9.33,9.25,9.27,988518.0,5.9727,5.9984,5.947,5.9599,988518.0
2009-04-22 15:50:00,9.26,9.28,9.18,9.2,1339966.5,5.9534,5.9663,5.902,5.9148,1339966.5
2009-04-23 09:30:00,9.27,9.42,9.18,9.21,660687.0,5.9599,6.0563,5.902,5.9213,660687.0
2009-04-23 09:40:00,9.21,9.27,9.19,9.27,384412.5,5.9213,5.9599,5.9084,5.9599,384412.5
2009-04-23 09:50:00,9.27,9.27,9.16,9.17,426723.0,5.9599,5.9599,5.8891,5.8956,426723.0
2009-04-23 10:00:00,9.16,9.2,9.1,9.2,382804.5,5.8891,5.9148,5.8506,5.9148,382804.5
2009-04-23 10:10:00,9.21,9.24,9.19,9.23,241099.5,5.9213,5.9406,5.9084,5.9341,241099.5
2009-04-23 10:20:00,9.23,9.3,9.22,9.26,450742.5,5.9341,5.9791,5.9277,5.9534,450742.5
2009-04-23 10:30:00,9.26,9.31,9.23,9.24,448531.5,5.9534,5.9856,5.9341,5.9406,448531.5
2009-04-23 10:40:00,9.24,9.27,9.21,9.24,448330.5,5.9406,5.9599,5.9213,5.9406,448330.5
2009-04-23 10:50:00,9.25,9.26,9.19,9.2,692947.5,5.947,5.9534,5.9084,5.9148,692947.5
2009-04-23 11:00:00,9.19,9.2,9.11,9.11,878370.0,5.9084,5.9148,5.857,5.857,878370.0
2009-04-23 11:10:00,9.11,9.11,9.05,9.08,1125499.5,5.857,5.857,5.8184,5.8377,1125499.5
2009-04-23 11:20:00,9.08,9.12,9.08,9.09,204819.0,5.8377,5.8634,5.8377,5.8441,204819.0
2009-04-23 11:30:00,9.1,9.1,9.07,9.09,498379.5,5.8506,5.8506,5.8313,5.8441,498379.5
2009-04-23 11:40:00,9.08,9.11,9.06,9.08,310243.5,5.8377,5.857,5.8248,5.8377,310243.5
2009-04-23 11:50:00,9.09,9.09,9.05,9.06,272053.5,5.8441,5.8441,5.8184,5.8248,272053.5
2009-04-23 12:00:00,9.06,9.07,9.05,9.06,107032.5,5.8248,5.8313,5.8184,5.8248,107032.5
2009-04-23 12:10:00,9.05,9.1,9.05,9.09,289339.5,5.8184,5.8506,5.8184,5.8441,289339.5
2009-04-23 12:20:00,9.08,9.09,9.04,9.04,194467.5,5.8377,5.8441,5.812,5.812,194467.5
2009-04-23 12:30:00,9.05,9.06,9.04,9.05,202306.5,5.8184,5.8248,5.812,5.8184,202306.5
2009-04-23 12:40:00,9.05,9.11,9.05,9.1,337780.5,5.8184,5.857,5.8184,5.8506,337780.5
2009-04-23 12:50:00,9.1,9.11,9.08,9.09,377880.0,5.8506,5.857,5.8377,5.8441,377880.0
2009-04-23 13:00:00,9.08,9.11,9.08,9.09,604306.5,5.8377,5.857,5.8377,5.8441,604306.5
2009-04-23 13:10:00,9.1,9.11,9.07,9.09,329439.0,5.8506,5.857,5.8313,5.8441,329439.0
2009-04-23 13:20:00,9.09,9.16,9.08,9.13,446220.0,5.8441,5.8891,5.8377,5.8698,446220.0
2009-04-23 13:30:00,9.13,9.16,9.11,9.13,459687.0,5.8698,5.8891,5.857,5.8698,459687.0
2009-04-23 13:40:00,9.14,9.14,9.1,9.12,233461.5,5.8763,5.8763,5.8506,5.8634,233461.5
2009-04-23 13:50:00,9.13,9.14,9.12,9.14,79395.0,5.8698,5.8763,5.8634,5.8763,79395.0
2009-04-23 14:00:00,9.14,9.17,9.1,9.16,1101379.5,5.8763,5.8956,5.8506,5.8891,1101379.5
2009-04-23 14:10:00,9.15,9.17,9.09,9.1,734554.5,5.8827,5.8956,5.8441,5.8506,734554.5
2009-04-23 14:20:00,9.09,9.11,9.09,9.09,929022.0,5.8441,5.857,5.8441,5.8441,929022.0
2009-04-23 14:30:00,9.1,9.14,9.1,9.14,289540.5,5.8506,5.8763,5.8506,5.8763,289540.5
2009-04-23 14:40:00,9.14,9.18,9.13,9.17,293962.5,5.8763,5.902,5.8698,5.8956,293962.5
2009-04-23 14:50:00,9.17,9.18,9.14,9.15,515766.0,5.8956,5.902,5.8763,5.8827,515766.0
2009-04-23 15:00:00,9.16,9.16,9.09,9.1,1005502.5,5.8891,5.8891,5.8441,5.8506,1005502.5
2009-04-23 15:10:00,9.1,9.1,9.07,9.09,511344.0,5.8506,5.8506,5.8313,5.8441,511344.0
2009-04-23 15:20:00,9.09,9.1,9.08,9.1,415366.5,5.8441,5.8506,5.8377,5.8506,415366.5
2009-04-23 15:30:00,9.1,9.1,9.07,9.1,765508.5,5.8506,5.8506,5.8313,5.8506,765508.5
2009-04-23 15:40:00,9.09,9.14,9.09,9.11,1503279.0,5.8441,5.8763,5.8441,5.857,1503279.0
2009-04-23 15:50:00,9.11,9.18,9.1,9.1,2274114.0,5.857,5.902,5.8506,5.8506,2274114.0
2009-04-24 09:30:00,9.18,9.33,9.06,9.08,459687.0,5.902,5.9984,5.8248,5.8377,459687.0
2009-04-24 09:40:00,9.08,9.11,9.05,9.06,241099.5,5.8377,5.857,5.8184,5.8248,241099.5
2009-04-24 09:50:00,9.05,9.14,9.04,9.12,345519.0,5.8184,5.8763,5.812,5.8634,345519.0
2009-04-24 10:00:00,9.13,9.14,9.07,9.07,794553.0,5.8698,5.8763,5.8313,5.8313,794553.0
2009-04-24 10:10:00,9.07,9.07,8.97,8.97,480289.5,5.8313,5.8313,5.767,5.767,480289.5
2009-04-24 10:20:00,8.98,9.02,8.97,9.01,443607.0,5.7734,5.7991,5.767,5.7927,443607.0
2009-04-24 10:30:00,9.02,9.05,9.0,9.03,307128.0,5.7991,5.8184,5.7863,5.8056,307128.0
2009-04-24 10:40:00,9.03,9.05,9.0,9.05,1031934.0,5.8056,5.8184,5.7863,5.8184,1031934.0
2009-04-24 10:50:00,9.05,9.06,9.02,9.04,989422.5,5.8184,5.8248,5.7991,5.812,989422.5
2009-04-24 11:00:00,9.03,9.08,9.03,9.06,604306.5,5.8056,5.8377,5.8056,5.8248,604306.5
2009-04-24 11:10:00,9.07,9.08,9.06,9.07,201100.5,5.8313,5.8377,5.8248,5.8313,201100.5
2009-04-24 11:20:00,9.07,9.08,9.05,9.08,298083.0,5.8313,5.8377,5.8184,5.8377,298083.0
2009-04-24 11:30:00,9.08,9.08,9.04,9.04,1132635.0,5.8377,5.8377,5.812,5.812,1132635.0
2009-04-24 11:40:00,9.05,9.05,9.03,9.05,240999.0,5.8184,5.8184,5.8056,5.8184,240999.0
2009-04-24 11:50:00,9.05,9.06,9.04,9.05,198286.5,5.8184,5.8248,5.812,5.8184,198286.5
2009-04-24 12:00:00,9.06,9.06,9.02,9.03,289239.0,5.8248,5.8248,5.7991,5.8056,289239.0
2009-04-24 12:10:00,9.04,9.05,9.02,9.04,235069.5,5.812,5.8184,5.7991,5.812,235069.5
2009-04-24 12:20:00,9.04,9.05,9.01,9.01,181704.0,5.812,5.8184,5.7927,5.7927,181704.0
2009-04-24 12:30:00,9.02,9.06,9.01,9.05,413758.5,5.7991,5.8248,5.7927,5.8184,413758.5
2009-04-24 12:40:00,9.05,9.06,9.04,9.04,360795.0,5.8184,5.8248,5.812,5.812,360795.0
2009-04-24 12:50:00,9.04,9.06,9.03,9.06,494560.5,5.812,5.8248,5.8056,5.8248,494560.5
2009-04-24 13:00:00,9.05,9.07,9.04,9.05,353961.0,5.8184,5.8313,5.812,5.8184,353961.0
2009-04-24 13:10:00,9.04,9.05,9.04,9.05,172960.5,5.812,5.8184,5.812,5.8184,172960.5
2009-04-24 13:20:00,9.04,9.06,9.04,9.05,471546.0,5.812,5.8248,5.812,5.8184,471546.0
2009-04-24 13:30:00,9.05,9.05,9.03,9.04,201502.5,5.8184,5.8184,5.8056,5.812,201502.5
2009-04-24 13:40:00,9.03,9.05,9.03,9.05,144720.0,5.8056,5.8184,5.8056,5.8184,144720.0
2009-04-24 13:50:00,9.05,9.05,9.04,9.05,167734.5,5.8184,5.8184,5.812,5.8184,167734.5
2009-04-24 14:00:00,9.05,9.05,9.01,9.02,739077.0,5.8184,5.8184,5.7927,5.7991,739077.0
2009-04-24 14:10:00,9.02,9.03,8.99,9.01,434361.0,5.7991,5.8056,5.7798,5.7927,434361.0
2009-04-24 14:20:00,9.01,9.04,9.0,9.02,417879.0,5.7927,5.812,5.7863,5.7991,417879.0
2009-04-24 14:30:00,9.02,9.05,9.02,9.05,427929.0,5.7991,5.8184,5.7991,5.8184,427929.0
2009-04-24 14:40:00,9.04,9.05,9.03,9.05,613753.5,5.812,5.8184,5.8056,5.8184,613753.5
2009-04-24 14:50:00,9.05,9.12,9.04,9.07,1544886.0,5.8184,5.8634,5.812,5.8313,1544886.0
2009-04-24 15:00:00,9.07,9.07,9.03,9.04,810331.5,5.8313,5.8313,5.8056,5.812,810331.5
2009-04-24 15:10:00,9.04,9.05,9.02,9.05,1161981.0,5.812,5.8184,5.7991,5.8184,1161981.0
2009-04-24 15:20:00,9.05,9.05,9.03,9.03,504510.0,5.8184,5.8184,5.8056,5.8056,504510.0
2009-04-24 15:30:00,9.04,9.07,9.03,9.05,1243687.5,5.812,5.8313,5.8056,5.8184,1243687.5
2009-04-24 15:40:00,9.05,9.06,9.02,9.03,922188.0,5.8184,5.8248,5.7991,5.8056,922188.0
2009-04-24 15:50:00,9.02,9.05,8.98,9.0,1565287.5,5.7991,5.8184,5.7734,5.7863,1565287.5
2009-04-27 09:30:00,9.0,9.03,8.9,9.03,613351.5,5.7863,5.8056,5.722,5.8056,613351.5
2009-04-27 09:40:00,9.03,9.04,8.98,9.04,494359.5,5.8056,5.812,5.7734,5.812,494359.5
2009-04-27 09:50:00,9.04,9.06,9.02,9.03,458079.0,5.812,5.8248,5.7991,5.8056,458079.0
2009-04-27 10:00:00,9.03,9.05,8.95,8.99,660184.5,5.8056,5.8184,5.7541,5.7798,660184.5
2009-04-27 10:10:00,8.99,9.07,8.96,9.06,608326.5,5.7798,5.8313,5.7605,5.8248,608326.5
2009-04-27 10:20:00,9.06,9.09,9.04,9.08,571141.5,5.8248,5.8441,5.812,5.8377,571141.5
2009-04-27 10:30:00,9.07,9.11,9.05,9.09,655662.0,5.8313,5.857,5.8184,5.8441,655662.0
2009-04-27 10:40:00,9.1,9.19,9.1,9.19,611743.5,5.8506,5.9084,5.8506,5.9084,611743.5
2009-04-27 10:50:00,9.18,9.25,9.18,9.24,615060.0,5.902,5.947,5.902,5.9406,615060.0
2009-04-27 11:00:00,9.24,9.26,9.24,9.26,348433.5,5.9406,5.9534,5.9406,5.9534,348433.5
2009-04-27 11:10:00,9.27,9.28,9.23,9.25,455365.5,5.9599,5.9663,5.9341,5.947,455365.5
2009-04-27 11:20:00,9.24,9.26,9.21,9.25,318987.0,5.9406,5.9534,5.9213,5.947,318987.0
2009-04-27 11:30:00,9.25,9.25,9.24,9.25,74571.0,5.947,5.947,5.9406,5.947,74571.0
2009-04-27 11:40:00,9.24,9.27,9.24,9.26,198588.0,5.9406,5.9599,5.9406,5.9534,198588.0
2009-04-27 11:50:00,9.26,9.26,9.24,9.25,98188.5,5.9534,5.9534,5.9406,5.947,98188.5
2009-04-27 12:00:00,9.25,9.3,9.25,9.27,231150.0,5.947,5.9791,5.947,5.9599,231150.0
2009-04-27 12:10:00,9.26,9.32,9.26,9.28,346323.0,5.9534,5.992,5.9534,5.9663,346323.0
2009-04-27 12:20:00,9.28,9.3,9.27,9.3,145122.0,5.9663,5.9791,5.9599,5.9791,145122.0
2009-04-27 12:30:00,9.3,9.31,9.27,9.27,158187.0,5.9791,5.9856,5.9599,5.9599,158187.0
2009-04-27 12:40:00,9.27,9.28,9.27,9.27,101605.5,5.9599,5.9663,5.9599,5.9599,101605.5
2009-04-27 12:50:00,9.27,9.29,9.27,9.29,123213.0,5.9599,5.9727,5.9599,5.9727,123213.0
2009-04-27 13:00:00,9.28,9.3,9.28,9.29,165523.5,5.9663,5.9791,5.9663,5.9727,165523.5
2009-04-27 13:10:00,9.29,9.3,9.24,9.25,472752.0,5.9727,5.9791,5.9406,5.947,472752.0
2009-04-27 13:20:00,9.24,9.25,9.22,9.22,106630.5,5.9406,5.947,5.9277,5.9277,106630.5
2009-04-27 13:30:00,9.22,9.23,9.22,9.22,148036.5,5.9277,5.9341,5.9277,5.9277,148036.5
2009-04-27 13:40:00,9.22,9.23,9.18,9.19,748323.0,5.9277,5.9341,5.902,5.9084,748323.0
2009-04-27 13:50:00,9.18,9.19,9.15,9.15,166930.5,5.902,5.9084,5.8827,5.8827,166930.5
2009-04-27 14:00:00,9.15,9.18,9.1,9.13,438079.5,5.8827,5.902,5.8506,5.8698,438079.5
2009-04-27 14:10:00,9.12,9.15,9.12,9.15,406422.0,5.8634,5.8827,5.8634,5.8827,406422.0
2009-04-27 14:20:00,9.15,9.15,9.13,9.14,190548.0,5.8827,5.8827,5.8698,5.8763,190548.0
2009-04-27 14:30:00,9.14,9.17,9.14,9.15,955755.0,5.8763,5.8956,5.8763,5.8827,955755.0
2009-04-27 14:40:00,9.15,9.16,9.14,9.15,486319.5,5.8827,5.8891,5.8763,5.8827,486319.5
2009-04-27 14:50:00,9.15,9.18,9.14,9.18,222406.5,5.8827,5.902,5.8763,5.902,222406.5
2009-04-27 15:00:00,9.18,9.18,9.1,9.13,390643.5,5.902,5.902,5.8506,5.8698,390643.5
2009-04-27 15:10:00,9.13,9.18,9.11,9.16,250345.5,5.8698,5.902,5.857,5.8891,250345.5
2009-04-27 15:20:00,9.16,9.18,9.12,9.13,198990.0,5.8891,5.902,5.8634,5.8698,198990.0
2009-04-27 15:30:00,9.13,9.16,9.12,9.13,262908.0,5.8698,5.8891,5.8634,5.8698,262908.0
2009-04-27 15:40:00,9.13,9.17,9.12,9.15,563604.0,5.8698,5.8956,5.8634,5.8827,563604.0
2009-04-27 15:50:00,9.15,9.15,9.09,9.1,924700.5,5.8827,5.8827,5.8441,5.8506,924700.5
2009-04-28 09:30:00,9.01,9.09,9.0,9.05,410341.5,5.7927,5.8441,5.7863,5.8184,410341.5
2009-04-28 09:40:00,9.05,9.06,9.01,9.05,329037.0,5.8184,5.8248,5.7927,5.8184,329037.0
2009-04-28 09:50:00,9.05,9.06,9.03,9.06,491947.5,5.8184,5.8248,5.8056,5.8248,491947.5
2009-04-28 10:00:00,9.06,9.09,9.04,9.09,486822.0,5.8248,5.8441,5.812,5.8441,486822.0
2009-04-28 10:10:00,9.1,9.16,9.05,9.14,728625.0,5.8506,5.8891,5.8184,5.8763,728625.0
2009-04-28 10:20:00,9.14,9.2,9.14,9.17,351247.5,5.8763,5.9148,5.8763,5.8956,351247.5
2009-04-28 10:30:00,9.18,9.18,9.13,9.18,280495.5,5.902,5.902,5.8698,5.902,280495.5
2009-04-28 10:40:00,9.18,9.23,9.17,9.2,235170.0,5.902,5.9341,5.8956,5.9148,235170.0
2009-04-28 10:50:00,9.19,9.21,9.18,9.19,231049.5,5.9084,5.9213,5.902,5.9084,231049.5
2009-04-28 11:00:00,9.19,9.2,9.18,9.19,85324.5,5.9084,5.9148,5.902,5.9084,85324.5
2009-04-28 11:10:00,9.19,9.22,9.18,9.19,164418.0,5.9084,5.9277,5.902,5.9084,164418.0
2009-04-28 11:20:00,9.18,9.19,9.16,9.18,204015.0,5.902,5.9084,5.8891,5.902,204015.0
2009-04-28 11:30:00,9.18,9.19,9.17,9.19,107334.0,5.902,5.9084,5.8956,5.9084,107334.0
2009-04-28 11:40:00,9.19,9.2,9.16,9.17,167835.0,5.9084,5.9148,5.8891,5.8956,167835.0
2009-04-28 11:50:00,9.17,9.2,9.16,9.2,117082.5,5.8956,5.9148,5.8891,5.9148,117082.5
2009-04-28 12:00:00,9.19,9.21,9.18,9.18,143614.5,5.9084,5.9213,5.902,5.902,143614.5
2009-04-28 12:10:00,9.18,9.22,9.18,9.22,340795.5,5.902,5.9277,5.902,5.9277,340795.5
2009-04-28 12:20:00,9.21,9.26,9.21,9.23,178488.0,5.9213,5.9534,5.9213,5.9341,178488.0
2009-04-28 12:30:00,9.23,9.24,9.22,9.22,70450.5,5.9341,5.9406,5.9277,5.9277,70450.5
2009-04-28 12:40:00,9.22,9.24,9.22,9.23,131554.5,5.9277,5.9406,5.9277,5.9341,131554.5
2009-04-28 12:50:00,9.23,9.24,9.22,9.22,121303.5,5.9341,5.9406,5.9277,5.9277,121303.5
2009-04-28 13:00:00,9.22,9.23,9.19,9.2,201100.5,5.9277,5.9341,5.9084,5.9148,201100.5
2009-04-28 13:10:00,9.2,9.23,9.19,9.2,401598.0,5.9148,5.9341,5.9084,5.9148,401598.0
2009-04-28 13:20:00,9.2,9.21,9.19,9.21,158287.5,5.9148,5.9213,5.9084,5.9213,158287.5
2009-04-28 13:30:00,9.21,9.23,9.2,9.23,84219.0,5.9213,5.9341,5.9148,5.9341,84219.0
2009-04-28 13:40:00,9.23,9.23,9.21,9.21,125223.0,5.9341,5.9341,5.9213,5.9213,125223.0
2009-04-28 13:50:00,9.21,9.22,9.18,9.21,461295.0,5.9213,5.9277,5.902,5.9213,461295.0
2009-04-28 14:00:00,9.21,9.24,9.2,9.23,186327.0,5.9213,5.9406,5.9148,5.9341,186327.0
2009-04-28 14:10:00,9.24,9.25,9.21,9.22,217582.5,5.9406,5.947,5.9213,5.9277,217582.5
2009-04-28 14:20:00,9.23,9.27,9.21,9.26,480189.0,5.9341,5.9599,5.9213,5.9534,480189.0
2009-04-28 14:30:00,9.25,9.29,9.25,9.27,403206.0,5.947,5.9727,5.947,5.9599,403206.0
2009-04-28 14:40:00,9.27,9.28,9.24,9.24,177583.5,5.9599,5.9663,5.9406,5.9406,177583.5
2009-04-28 14:50:00,9.25,9.26,9.24,9.24,168136.5,5.947,5.9534,5.9406,5.9406,168136.5
2009-04-28 15:00:00,9.24,9.27,9.24,9.27,272053.5,5.9406,5.9599,5.9406,5.9599,272053.5
2009-04-28 15:10:00,9.26,9.28,9.23,9.23,254365.5,5.9534,5.9663,5.9341,5.9341,254365.5
2009-04-28 15:20:00,9.23,9.25,9.22,9.23,589734.0,5.9341,5.947,5.9277,5.9341,589734.0
2009-04-28 15:30:00,9.23,9.25,9.22,9.23,776463.0,5.9341,5.947,5.9277,5.9341,776463.0
2009-04-28 15:40:00,9.23,9.26,9.22,9.25,610638.0,5.9341,5.9534,5.9277,5.947,610638.0
2009-04-28 15:50:00,9.26,9.27,9.22,9.26,1819050.0,5.9534,5.9599,5.9277,5.9534,1819050.0
2009-04-29 09:30:00,9.71,9.87,9.6,9.76,2210397.0,6.2427,6.3456,6.172,6.2749,2210397.0
2009-04-29 09:40:00,9.76,9.86,9.73,9.84,3019824.0,6.2749,6.3392,6.2556,6.3263,3019824.0
2009-04-29 09:50:00,9.84,9.9,9.84,9.89,1535941.5,6.3263,6.3649,6.3263,6.3585,1535941.5
2009-04-29 10:00:00,9.89,9.9,9.86,9.88,1400065.5,6.3585,6.3649,6.3392,6.352,1400065.5
2009-04-29 10:10:00,9.88,9.89,9.85,9.85,975855.0,6.352,6.3585,6.3327,6.3327,975855.0
2009-04-29 10:20:00,9.85,9.89,9.84,9.88,709731.0,6.3327,6.3585,6.3263,6.352,709731.0
2009-04-29 10:30:00,9.88,9.89,9.86,9.87,828120.0,6.352,6.3585,6.3392,6.3456,828120.0
2009-04-29 10:40:00,9.86,10.08,9.86,10.06,2286174.0,6.3392,6.4806,6.3392,6.4678,2286174.0
2009-04-29 10:50:00,10.06,10.16,10.02,10.08,1247104.5,6.4678,6.5321,6.442,6.4806,1247104.5
2009-04-29 11:00:00,10.08,10.09,10.0,10.01,978267.0,6.4806,6.487,6.4292,6.4356,978267.0
2009-04-29 11:10:00,10.01,10.05,9.99,10.05,698575.5,6.4356,6.4613,6.4228,6.4613,698575.5
2009-04-29 11:20:00,10.05,10.13,10.04,10.12,533554.5,6.4613,6.5128,6.4549,6.5063,533554.5
2009-04-29 11:30:00,10.12,10.2,10.09,10.19,1173438.0,6.5063,6.5578,6.487,6.5513,1173438.0
2009-04-29 11:40:00,10.19,10.25,10.18,10.21,1343182.5,6.5513,6.5899,6.5449,6.5642,1343182.5
2009-04-29 11:50:00,10.21,10.21,10.15,10.15,910329.0,6.5642,6.5642,6.5256,6.5256,910329.0
2009-04-29 12:00:00,10.16,10.16,10.12,10.12,228537.0,6.5321,6.5321,6.5063,6.5063,228537.0
2009-04-29 12:10:00,10.13,10.13,10.06,10.06,1067008.5,6.5128,6.5128,6.4678,6.4678,1067008.5
2009-04-29 12:20:00,10.06,10.07,9.99,10.0,863998.5,6.4678,6.4742,6.4228,6.4292,863998.5
2009-04-29 12:30:00,10.0,10.01,9.95,9.95,600085.5,6.4292,6.4356,6.397,6.397,600085.5
2009-04-29 12:40:00,9.95,10.01,9.95,9.99,1274239.5,6.397,6.4356,6.397,6.4228,1274239.5
2009-04-29 12:50:00,9.99,10.02,9.98,10.01,399588.0,6.4228,6.442,6.4163,6.4356,399588.0
2009-04-29 13:00:00,10.01,10.07,10.01,10.06,342202.5,6.4356,6.4742,6.4356,6.4678,342202.5
2009-04-29 13:10:00,10.06,10.08,10.04,10.05,995854.5,6.4678,6.4806,6.4549,6.4613,995854.5
2009-04-29 13:20:00,10.05,10.18,10.05,10.18,1300470.0,6.4613,6.5449,6.4613,6.5449,1300470.0
2009-04-29 13:30:00,10.18,10.19,10.13,10.14,977463.0,6.5449,6.5513,6.5128,6.5192,977463.0
2009-04-29 13:40:00,10.14,10.15,10.14,10.14,119896.5,6.5192,6.5256,6.5192,6.5192,119896.5
2009-04-29 13:50:00,10.14,10.17,10.14,10.16,434562.0,6.5192,6.5385,6.5192,6.5321,434562.0
2009-04-29 14:00:00,10.16,10.16,10.1,10.13,463807.5,6.5321,6.5321,6.4935,6.5128,463807.5
2009-04-29 14:10:00,10.13,10.24,10.13,10.15,1704882.0,6.5128,6.5835,6.5128,6.5256,1704882.0
2009-04-29 14:20:00,10.16,10.21,10.12,10.16,1164292.5,6.5321,6.5642,6.5063,6.5321,1164292.5
2009-04-29 14:30:00,10.16,10.23,10.15,10.2,1876033.5,6.5321,6.5771,6.5256,6.5578,1876033.5
2009-04-29 14:40:00,10.2,10.21,10.15,10.15,858873.0,6.5578,6.5642,6.5256,6.5256,858873.0
2009-04-29 14:50:00,10.15,10.18,10.14,10.14,681189.0,6.5256,6.5449,6.5192,6.5192,681189.0
2009-04-29 15:00:00,10.14,10.17,10.11,10.11,552046.5,6.5192,6.5385,6.4999,6.4999,552046.5
2009-04-29 15:10:00,10.12,10.14,10.09,10.1,564408.0,6.5063,6.5192,6.487,6.4935,564408.0
2009-04-29 15:20:00,10.1,10.11,10.03,10.05,1163187.0,6.4935,6.4999,6.4485,6.4613,1163187.0
2009-04-29 15:30:00,10.05,10.08,10.02,10.06,848019.0,6.4613,6.4806,6.442,6.4678,848019.0
2009-04-29 15:40:00,10.06,10.09,9.94,9.97,1437954.0,6.4678,6.487,6.3906,6.4099,1437954.0
2009-04-29 15:50:00,9.97,10.06,9.96,10.04,1290520.5,6.4099,6.4678,6.4035,6.4549,1290520.5
2009-04-30 09:30:00,10.45,10.56,10.29,10.45,2786161.5,6.7185,6.7892,6.6156,6.7185,2786161.5
2009-04-30 09:40:00,10.46,10.63,10.45,10.61,2123565.0,6.7249,6.8342,6.7185,6.8214,2123565.0
2009-04-30 09:50:00,10.61,10.69,10.6,10.63,959373.0,6.8214,6.8728,6.8149,6.8342,959373.0
2009-04-30 10:00:00,10.62,10.66,10.58,10.59,1350217.5,6.8278,6.8535,6.8021,6.8085,1350217.5
2009-04-30 10:10:00,10.59,10.6,10.49,10.49,995553.0,6.8085,6.8149,6.7442,6.7442,995553.0
2009-04-30 10:20:00,10.5,10.52,10.45,10.52,1029220.5,6.7506,6.7635,6.7185,6.7635,1029220.5
2009-04-30 10:30:00,10.52,10.58,10.48,10.53,949323.0,6.7635,6.8021,6.7378,6.7699,949323.0
2009-04-30 10:40:00,10.53,10.54,10.48,10.53,410743.5,6.7699,6.7764,6.7378,6.7699,410743.5
2009-04-30 10:50:00,10.54,10.6,10.53,10.6,522399.0,6.7764,6.8149,6.7699,6.8149,522399.0
2009-04-30 11:00:00,10.6,10.65,10.59,10.61,530640.0,6.8149,6.8471,6.8085,6.8214,530640.0
2009-04-30 11:10:00,10.62,10.68,10.61,10.64,426823.5,6.8278,6.8664,6.8214,6.8407,426823.5
2009-04-30 11:20:00,10.64,10.65,10.59,10.65,272154.0,6.8407,6.8471,6.8085,6.8471,272154.0
2009-04-30 11:30:00,10.65,10.66,10.6,10.61,519384.0,6.8471,6.8535,6.8149,6.8214,519384.0
2009-04-30 11:40:00,10.6,10.61,10.58,10.58,346222.5,6.8149,6.8214,6.8021,6.8021,346222.5
2009-04-30 11:50:00,10.59,10.59,10.5,10.5,580990.5,6.8085,6.8085,6.7506,6.7506,580990.5
2009-04-30 12:00:00,10.51,10.51,10.41,10.46,1690912.5,6.7571,6.7571,6.6928,6.7249,1690912.5
2009-04-30 12:10:00,10.48,10.52,10.45,10.52,339690.0,6.7378,6.7635,6.7185,6.7635,339690.0
2009-04-30 12:20:00,10.52,10.56,10.5,10.56,429135.0,6.7635,6.7892,6.7506,6.7892,429135.0
2009-04-30 12:30:00,10.56,10.56,10.48,10.51,473958.0,6.7892,6.7892,6.7378,6.7571,473958.0
2009-04-30 12:40:00,10.51,10.52,10.46,10.47,291550.5,6.7571,6.7635,6.7249,6.7314,291550.5
2009-04-30 12:50:00,10.47,10.5,10.46,10.47,429738.0,6.7314,6.7506,6.7249,6.7314,429738.0
2009-04-30 13:00:00,10.48,10.52,10.47,10.51,285621.0,6.7378,6.7635,6.7314,6.7571,285621.0
2009-04-30 13:10:00,10.5,10.51,10.43,10.44,680485.5,6.7506,6.7571,6.7056,6.7121,680485.5
2009-04-30 13:20:00,10.43,10.44,10.38,10.43,965202.0,6.7056,6.7121,6.6735,6.7056,965202.0
2009-04-30 13:30:00,10.43,10.46,10.43,10.44,517173.0,6.7056,6.7249,6.7056,6.7121,517173.0
2009-04-30 13:40:00,10.43,10.45,10.42,10.44,401598.0,6.7056,6.7185,6.6992,6.7121,401598.0
2009-04-30 13:50:00,10.44,10.49,10.43,10.49,414462.0,6.7121,6.7442,6.7056,6.7442,414462.0
2009-04-30 14:00:00,10.49,10.5,10.46,10.48,397075.5,6.7442,6.7506,6.7249,6.7378,397075.5
2009-04-30 14:10:00,10.47,10.52,10.47,10.49,485917.5,6.7314,6.7635,6.7314,6.7442,485917.5
2009-04-30 14:20:00,10.49,10.54,10.48,10.54,888822.0,6.7442,6.7764,6.7378,6.7764,888822.0
2009-04-30 14:30:00,10.54,10.6,10.52,10.59,1461370.5,6.7764,6.8149,6.7635,6.8085,1461370.5
2009-04-30 14:40:00,10.59,10.62,10.55,10.58,555061.5,6.8085,6.8278,6.7828,6.8021,555061.5
2009-04-30 14:50:00,10.58,10.61,10.56,10.58,343911.0,6.8021,6.8214,6.7892,6.8021,343911.0
2009-04-30 15:00:00,10.58,10.59,10.52,10.55,1070827.5,6.8021,6.8085,6.7635,6.7828,1070827.5
2009-04-30 15:10:00,10.55,10.58,10.52,10.54,1093641.0,6.7828,6.8021,6.7635,6.7764,1093641.0
2009-04-30 15:20:00,10.53,10.56,10.52,10.53,612949.5,6.7699,6.7892,6.7635,6.7699,612949.5
2009-04-30 15:30:00,10.52,10.55,10.52,10.52,771840.0,6.7635,6.7828,6.7635,6.7635,771840.0
2009-04-30 15:40:00,10.53,10.58,10.51,10.58,1250923.5,6.7699,6.8021,6.7571,6.8021,1250923.5
2009-04-30 15:50:00,10.58,10.58,10.48,10.51,1990201.5,6.8021,6.8021,6.7378,6.7571,1990201.5
2009-05-01 09:30:00,10.58,10.62,10.37,10.44,1165599.0,6.8021,6.8278,6.6671,6.7121,1165599.0
2009-05-01 09:40:00,10.44,10.46,10.41,10.42,702696.0,6.7121,6.7249,6.6928,6.6992,702696.0
2009-05-01 09:50:00,10.42,10.45,10.39,10.42,525313.5,6.6992,6.7185,6.6799,6.6992,525313.5
2009-05-01 10:00:00,10.43,10.44,10.39,10.39,410341.5,6.7056,6.7121,6.6799,6.6799,410341.5
2009-05-01 10:10:00,10.39,10.44,10.39,10.39,165523.5,6.6799,6.7121,6.6799,6.6799,165523.5
2009-05-01 10:20:00,10.39,10.39,10.34,10.38,541695.0,6.6799,6.6799,6.6478,6.6735,541695.0
2009-05-01 10:30:00,10.39,10.41,10.37,10.38,254767.5,6.6799,6.6928,6.6671,6.6735,254767.5
2009-05-01 10:40:00,10.39,10.39,10.38,10.38,200598.0,6.6799,6.6799,6.6735,6.6735,200598.0
2009-05-01 10:50:00,10.39,10.39,10.36,10.38,589633.5,6.6799,6.6799,6.6606,6.6735,589633.5
2009-05-01 11:00:00,10.39,10.44,10.38,10.43,176176.5,6.6799,6.7121,6.6735,6.7056,176176.5
2009-05-01 11:10:00,10.43,10.51,10.42,10.5,488430.0,6.7056,6.7571,6.6992,6.7506,488430.0
2009-05-01 11:20:00,10.51,10.51,10.48,10.5,195171.0,6.7571,6.7571,6.7378,6.7506,195171.0
2009-05-01 11:30:00,10.49,10.5,10.46,10.47,508027.5,6.7442,6.7506,6.7249,6.7314,508027.5
2009-05-01 11:40:00,10.48,10.53,10.47,10.5,407929.5,6.7378,6.7699,6.7314,6.7506,407929.5
2009-05-01 11:50:00,10.5,10.52,10.5,10.51,235974.0,6.7506,6.7635,6.7506,6.7571,235974.0
2009-05-01 12:00:00,10.52,10.53,10.5,10.51,342906.0,6.7635,6.7699,6.7506,6.7571,342906.0
2009-05-01 12:10:00,10.51,10.56,10.5,10.55,235471.5,6.7571,6.7892,6.7506,6.7828,235471.5
2009-05-01 12:20:00,10.55,10.56,10.54,10.55,277681.5,6.7828,6.7892,6.7764,6.7828,277681.5
2009-05-01 12:30:00,10.55,10.57,10.55,10.56,174769.5,6.7828,6.7956,6.7828,6.7892,174769.5
2009-05-01 12:40:00,10.56,10.57,10.55,10.55,115977.0,6.7892,6.7956,6.7828,6.7828,115977.0
2009-05-01 12:50:00,10.56,10.6,10.55,10.6,426220.5,6.7892,6.8149,6.7828,6.8149,426220.5
2009-05-01 13:00:00,10.6,10.62,10.59,10.62,132760.5,6.8149,6.8278,6.8085,6.8278,132760.5
2009-05-01 13:10:00,10.62,10.62,10.6,10.6,219090.0,6.8278,6.8278,6.8149,6.8149,219090.0
2009-05-01 13:20:00,10.59,10.61,10.59,10.61,590337.0,6.8085,6.8214,6.8085,6.8214,590337.0
2009-05-01 13:30:00,10.6,10.65,10.58,10.62,1181277.0,6.8149,6.8471,6.8021,6.8278,1181277.0
2009-05-01 13:40:00,10.62,10.66,10.61,10.64,541293.0,6.8278,6.8535,6.8214,6.8407,541293.0
2009-05-01 13:50:00,10.65,10.65,10.6,10.63,381699.0,6.8471,6.8471,6.8149,6.8342,381699.0
2009-05-01 14:00:00,10.64,10.66,10.63,10.66,383106.0,6.8407,6.8535,6.8342,6.8535,383106.0
2009-05-01 14:10:00,10.66,10.67,10.64,10.64,427627.5,6.8535,6.8599,6.8407,6.8407,427627.5
2009-05-01 14:20:00,10.64,10.69,10.64,10.69,279691.5,6.8407,6.8728,6.8407,6.8728,279691.5
2009-05-01 14:30:00,10.68,10.71,10.67,10.68,610537.5,6.8664,6.8857,6.8599,6.8664,610537.5
2009-05-01 14:40:00,10.68,10.7,10.67,10.69,956559.0,6.8664,6.8792,6.8599,6.8728,956559.0
2009-05-01 14:50:00,10.68,10.69,10.65,10.68,288334.5,6.8664,6.8728,6.8471,6.8664,288334.5
2009-05-01 15:00:00,10.68,10.7,10.65,10.65,545815.5,6.8664,6.8792,6.8471,6.8471,545815.5
2009-05-01 15:10:00,10.65,10.67,10.6,10.61,943092.0,6.8471,6.8599,6.8149,6.8214,943092.0
2009-05-01 15:20:00,10.61,10.64,10.6,10.64,609733.5,6.8214,6.8407,6.8149,6.8407,609733.5
2009-05-01 15:30:00,10.64,10.66,10.62,10.65,757770.0,6.8407,6.8535,6.8278,6.8471,757770.0
2009-05-01 15:40:00,10.65,10.68,10.65,10.66,502198.5,6.8471,6.8664,6.8471,6.8535,502198.5
2009-05-01 15:50:00,10.67,10.72,10.64,10.69,1112937.0,6.8599,6.8921,6.8407,6.8728,1112937.0
2009-05-04 09:30:00,10.94,11.06,10.91,10.99,2382754.5,7.0335,7.1107,7.0142,7.0657,2382754.5
2009-05-04 09:40:00,10.98,11.09,10.98,11.05,1499359.5,7.0592,7.13,7.0592,7.1042,1499359.5
2009-05-04 09:50:00,11.06,11.07,11.0,11.0,781890.0,7.1107,7.1171,7.0721,7.0721,781890.0
2009-05-04 10:00:00,11.01,11.11,11.01,11.06,1778850.0,7.0785,7.1428,7.0785,7.1107,1778850.0
2009-05-04 10:10:00,11.07,11.15,11.06,11.14,2088289.5,7.1171,7.1685,7.1107,7.1621,2088289.5
2009-05-04 10:20:00,11.14,11.17,11.12,11.14,837265.5,7.1621,7.1814,7.1493,7.1621,837265.5
2009-05-04 10:30:00,11.14,11.19,11.13,11.18,892942.5,7.1621,7.1943,7.1557,7.1878,892942.5
2009-05-04 10:40:00,11.19,11.22,11.18,11.21,533856.0,7.1943,7.2135,7.1878,7.2071,533856.0
2009-05-04 10:50:00,11.21,11.21,11.17,11.17,477475.5,7.2071,7.2071,7.1814,7.1814,477475.5
2009-05-04 11:00:00,11.17,11.24,11.17,11.22,1897038.0,7.1814,7.2264,7.1814,7.2135,1897038.0
2009-05-04 11:10:00,11.22,11.32,11.22,11.29,1534233.0,7.2135,7.2778,7.2135,7.2585,1534233.0
2009-05-04 11:20:00,11.29,11.3,11.26,11.28,846712.5,7.2585,7.265,7.2393,7.2521,846712.5
2009-05-04 11:30:00,11.28,11.33,11.28,11.33,614356.5,7.2521,7.2843,7.2521,7.2843,614356.5
2009-05-04 11:40:00,11.33,11.41,11.31,11.39,1492224.0,7.2843,7.3357,7.2714,7.3228,1492224.0
2009-05-04 11:50:00,11.38,11.42,11.33,11.34,1275043.5,7.3164,7.3421,7.2843,7.2907,1275043.5
2009-05-04 12:00:00,11.34,11.39,11.34,11.34,778774.5,7.2907,7.3228,7.2907,7.2907,778774.5
2009-05-04 12:10:00,11.34,11.35,11.32,11.34,468531.0,7.2907,7.2971,7.2778,7.2907,468531.0
2009-05-04 12:20:00,11.34,11.35,11.32,11.34,724705.5,7.2907,7.2971,7.2778,7.2907,724705.5
2009-05-04 12:30:00,11.34,11.37,11.33,11.36,623401.5,7.2907,7.31,7.2843,7.3036,623401.5
2009-05-04 12:40:00,11.36,11.4,11.36,11.4,706414.5,7.3036,7.3293,7.3036,7.3293,706414.5
2009-05-04 12:50:00,11.39,11.4,11.36,11.39,344815.5,7.3228,7.3293,7.3036,7.3228,344815.5
2009-05-04 13:00:00,11.38,11.46,11.38,11.45,598678.5,7.3164,7.3678,7.3164,7.3614,598678.5
2009-05-04 13:10:00,11.45,11.53,11.45,11.52,948820.5,7.3614,7.4128,7.3614,7.4064,948820.5
2009-05-04 13:20:00,11.52,11.57,11.51,11.56,532951.5,7.4064,7.4386,7.4,7.4321,532951.5
2009-05-04 13:30:00,11.56,11.65,11.55,11.61,1707495.0,7.4321,7.49,7.4257,7.4643,1707495.0
2009-05-04 13:40:00,11.61,11.66,11.59,11.66,682998.0,7.4643,7.4964,7.4514,7.4964,682998.0
2009-05-04 13:50:00,11.66,11.75,11.65,11.65,1594432.5,7.4964,7.5543,7.49,7.49,1594432.5
2009-05-04 14:00:00,11.66,11.66,11.6,11.63,900781.5,7.4964,7.4964,7.4579,7.4771,900781.5
2009-05-04 14:10:00,11.63,11.77,11.62,11.75,2165976.0,7.4771,7.5671,7.4707,7.5543,2165976.0
2009-05-04 14:20:00,11.75,11.91,11.73,11.87,1691314.5,7.5543,7.6572,7.5414,7.6314,1691314.5
2009-05-04 14:30:00,11.87,11.9,11.83,11.85,1239165.0,7.6314,7.6507,7.6057,7.6186,1239165.0
2009-05-04 14:40:00,11.85,11.94,11.82,11.91,1627095.0,7.6186,7.6764,7.5993,7.6572,1627095.0
2009-05-04 14:50:00,11.91,11.91,11.76,11.81,941283.0,7.6572,7.6572,7.5607,7.5929,941283.0
2009-05-04 15:00:00,11.8,11.88,11.78,11.88,1554031.5,7.5864,7.6379,7.5736,7.6379,1554031.5
2009-05-04 15:10:00,11.88,11.88,11.79,11.79,1394337.0,7.6379,7.6379,7.58,7.58,1394337.0
2009-05-04 15:20:00,11.79,11.8,11.74,11.79,1597447.5,7.58,7.5864,7.5479,7.58,1597447.5
2009-05-04 15:30:00,11.79,11.81,11.75,11.77,1908595.5,7.58,7.5929,7.5543,7.5671,1908595.5
2009-05-04 15:40:00,11.77,11.83,11.71,11.76,1636039.5,7.5671,7.6057,7.5286,7.5607,1636039.5
2009-05-04 15:50:00,11.75,11.76,11.69,11.73,1638753.0,7.5543,7.5607,7.5157,7.5414,1638753.0
2009-05-05 09:30:00,11.24,11.3,11.13,11.2,2649883.5,7.2264,7.265,7.1557,7.2007,2649883.5
2009-05-05 09:40:00,11.19,11.21,11.14,11.19,1702068.0,7.1943,7.2071,7.1621,7.1943,1702068.0
2009-05-05 09:50:00,11.19,11.24,11.16,11.23,1799754.0,7.1943,7.2264,7.175,7.22,1799754.0
2009-05-05 10:00:00,11.23,11.24,11.15,11.16,2137635.0,7.22,7.2264,7.1685,7.175,2137635.0
2009-05-05 10:10:00,11.16,11.16,11.03,11.08,1979347.5,7.175,7.175,7.0914,7.1235,1979347.5
2009-05-05 10:20:00,11.08,11.09,10.94,11.0,2696415.0,7.1235,7.13,7.0335,7.0721,2696415.0
2009-05-05 10:30:00,11.0,11.0,10.97,10.98,1933419.0,7.0721,7.0721,7.0528,7.0592,1933419.0
2009-05-05 10:40:00,10.98,10.99,10.91,10.92,1850707.5,7.0592,7.0657,7.0142,7.0207,1850707.5
2009-05-05 10:50:00,10.92,11.0,10.91,10.98,2470390.5,7.0207,7.0721,7.0142,7.0592,2470390.5
2009-05-05 11:00:00,10.98,10.99,10.95,10.98,546921.0,7.0592,7.0657,7.04,7.0592,546921.0
2009-05-05 11:10:00,10.97,11.08,10.97,11.05,617271.0,7.0528,7.1235,7.0528,7.1042,617271.0
2009-05-05 11:20:00,11.05,11.06,11.04,11.05,385920.0,7.1042,7.1107,7.0978,7.1042,385920.0
2009-05-05 11:30:00,11.04,11.08,11.04,11.08,317077.5,7.0978,7.1235,7.0978,7.1235,317077.5
2009-05-05 11:40:00,11.08,11.11,11.07,11.11,271651.5,7.1235,7.1428,7.1171,7.1428,271651.5
2009-05-05 11:50:00,11.1,11.11,11.04,11.04,344313.0,7.1364,7.1428,7.0978,7.0978,344313.0
2009-05-05 12:00:00,11.04,11.06,11.03,11.05,325318.5,7.0978,7.1107,7.0914,7.1042,325318.5
2009-05-05 12:10:00,11.05,11.07,11.02,11.06,476973.0,7.1042,7.1171,7.085,7.1107,476973.0
2009-05-05 12:20:00,11.06,11.07,11.05,11.06,208638.0,7.1107,7.1171,7.1042,7.1107,208638.0
2009-05-05 12:30:00,11.05,11.06,11.04,11.04,493756.5,7.1042,7.1107,7.0978,7.0978,493756.5
2009-05-05 12:40:00,11.04,11.05,11.0,11.0,392151.0,7.0978,7.1042,7.0721,7.0721,392151.0
2009-05-05 12:50:00,11.0,11.0,10.98,11.0,529836.0,7.0721,7.0721,7.0592,7.0721,529836.0
2009-05-05 13:00:00,11.0,11.02,11.0,11.01,459385.5,7.0721,7.085,7.0721,7.0785,459385.5
2009-05-05 13:10:00,11.01,11.06,10.98,10.98,1083490.5,7.0785,7.1107,7.0592,7.0592,1083490.5
2009-05-05 13:20:00,10.98,11.0,10.95,10.96,1459461.0,7.0592,7.0721,7.04,7.0464,1459461.0
2009-05-05 13:30:00,10.96,11.0,10.96,10.97,760182.0,7.0464,7.0721,7.0464,7.0528,760182.0
2009-05-05 13:40:00,10.97,11.0,10.96,10.97,547624.5,7.0528,7.0721,7.0464,7.0528,547624.5
2009-05-05 13:50:00,10.98,11.0,10.91,10.96,1031431.5,7.0592,7.0721,7.0142,7.0464,1031431.5
2009-05-05 14:00:00,10.95,11.0,10.94,10.98,508932.0,7.04,7.0721,7.0335,7.0592,508932.0
2009-05-05 14:10:00,10.98,11.04,10.98,11.0,669430.5,7.0592,7.0978,7.0592,7.0721,669430.5
2009-05-05 14:20:00,11.01,11.01,10.99,11.0,738775.5,7.0785,7.0785,7.0657,7.0721,738775.5
2009-05-05 14:30:00,11.0,11.02,11.0,11.01,438883.5,7.0721,7.085,7.0721,7.0785,438883.5
2009-05-05 14:40:00,11.01,11.02,11.01,11.01,217482.0,7.0785,7.085,7.0785,7.0785,217482.0
2009-05-05 14:50:00,11.02,11.04,11.01,11.03,713550.0,7.085,7.0978,7.0785,7.0914,713550.0
2009-05-05 15:00:00,11.03,11.06,11.02,11.05,481294.5,7.0914,7.1107,7.085,7.1042,481294.5
2009-05-05 15:10:00,11.05,11.08,11.03,11.08,1160976.0,7.1042,7.1235,7.0914,7.1235,1160976.0
2009-05-05 15:20:00,11.07,11.09,11.06,11.07,598176.0,7.1171,7.13,7.1107,7.1171,598176.0
2009-05-05 15:30:00,11.07,11.12,11.07,11.1,775659.0,7.1171,7.1493,7.1171,7.1364,775659.0
2009-05-05 15:40:00,11.1,11.13,11.1,11.12,754755.0,7.1364,7.1557,7.1364,7.1493,754755.0
2009-05-05 15:50:00,11.12,11.13,11.06,11.11,2231602.5,7.1493,7.1557,7.1107,7.1428,2231602.5
2009-05-06 09:30:00,10.75,11.03,10.75,10.94,1460064.0,6.9114,7.0914,6.9114,7.0335,1460064.0
2009-05-06 09:40:00,10.93,10.96,10.92,10.96,1222683.0,7.0271,7.0464,7.0207,7.0464,1222683.0
2009-05-06 09:50:00,10.96,11.04,10.96,11.0,1456446.0,7.0464,7.0978,7.0464,7.0721,1456446.0
2009-05-06 10:00:00,11.0,11.0,10.93,10.97,1044597.0,7.0721,7.0721,7.0271,7.0528,1044597.0
2009-05-06 10:10:00,10.97,10.99,10.94,10.98,705811.5,7.0528,7.0657,7.0335,7.0592,705811.5
2009-05-06 10:20:00,10.98,10.99,10.92,10.94,636366.0,7.0592,7.0657,7.0207,7.0335,636366.0
2009-05-06 10:30:00,10.93,10.97,10.91,10.97,457677.0,7.0271,7.0528,7.0142,7.0528,457677.0
2009-05-06 10:40:00,10.97,10.97,10.85,10.87,867817.5,7.0528,7.0528,6.9757,6.9885,867817.5
2009-05-06 10:50:00,10.88,10.93,10.88,10.9,540087.0,6.995,7.0271,6.995,7.0078,540087.0
2009-05-06 11:00:00,10.89,10.9,10.85,10.9,539685.0,7.0014,7.0078,6.9757,7.0078,539685.0
2009-05-06 11:10:00,10.9,10.93,10.85,10.85,428934.0,7.0078,7.0271,6.9757,6.9757,428934.0
2009-05-06 11:20:00,10.85,10.89,10.84,10.86,337278.0,6.9757,7.0014,6.9692,6.9821,337278.0
2009-05-06 11:30:00,10.87,10.89,10.8,10.85,932640.0,6.9885,7.0014,6.9435,6.9757,932640.0
2009-05-06 11:40:00,10.85,10.86,10.82,10.83,388734.0,6.9757,6.9821,6.9564,6.9628,388734.0
2009-05-06 11:50:00,10.83,10.9,10.83,10.9,281500.5,6.9628,7.0078,6.9628,7.0078,281500.5
2009-05-06 12:00:00,10.89,10.95,10.89,10.94,1021482.0,7.0014,7.04,7.0014,7.0335,1021482.0
2009-05-06 12:10:00,10.95,10.99,10.94,10.99,479887.5,7.04,7.0657,7.0335,7.0657,479887.5
2009-05-06 12:20:00,10.98,11.0,10.96,11.0,304615.5,7.0592,7.0721,7.0464,7.0721,304615.5
2009-05-06 12:30:00,11.0,11.0,10.98,10.98,201000.0,7.0721,7.0721,7.0592,7.0592,201000.0
2009-05-06 12:40:00,10.99,11.01,10.97,10.97,239491.5,7.0657,7.0785,7.0528,7.0528,239491.5
2009-05-06 12:50:00,10.97,10.98,10.93,10.94,239089.5,7.0528,7.0592,7.0271,7.0335,239089.5
2009-05-06 13:00:00,10.93,10.94,10.9,10.91,237481.5,7.0271,7.0335,7.0078,7.0142,237481.5
2009-05-06 13:10:00,10.91,10.99,10.89,10.98,627723.0,7.0142,7.0657,7.0014,7.0592,627723.0
2009-05-06 13:20:00,10.99,11.01,10.97,10.98,463204.5,7.0657,7.0785,7.0528,7.0592,463204.5
2009-05-06 13:30:00,10.98,11.0,10.95,10.96,483505.5,7.0592,7.0721,7.04,7.0464,483505.5
2009-05-06 13:40:00,10.95,10.98,10.95,10.96,345921.0,7.04,7.0592,7.04,7.0464,345921.0
2009-05-06 13:50:00,10.95,10.99,10.95,10.98,237582.0,7.04,7.0657,7.04,7.0592,237582.0
2009-05-06 14:00:00,10.97,11.0,10.97,11.0,375870.0,7.0528,7.0721,7.0528,7.0721,375870.0
2009-05-06 14:10:00,11.0,11.0,10.97,10.98,235069.5,7.0721,7.0721,7.0528,7.0592,235069.5
2009-05-06 14:20:00,10.98,11.01,10.98,11.01,428733.0,7.0592,7.0785,7.0592,7.0785,428733.0
2009-05-06 14:30:00,11.0,11.04,11.0,11.04,561091.5,7.0721,7.0978,7.0721,7.0978,561091.5
2009-05-06 14:40:00,11.04,11.04,11.0,11.0,620587.5,7.0978,7.0978,7.0721,7.0721,620587.5
2009-05-06 14:50:00,11.0,11.01,10.95,10.97,1255948.5,7.0721,7.0785,7.04,7.0528,1255948.5
2009-05-06 15:00:00,10.97,10.97,10.92,10.94,1412829.0,7.0528,7.0528,7.0207,7.0335,1412829.0
2009-05-06 15:10:00,10.94,10.96,10.91,10.92,832944.0,7.0335,7.0464,7.0142,7.0207,832944.0
2009-05-06 15:20:00,10.92,10.95,10.87,10.95,1486897.5,7.0207,7.04,6.9885,7.04,1486897.5
2009-05-06 15:30:00,10.95,10.97,10.9,10.91,775558.5,7.04,7.0528,7.0078,7.0142,775558.5
2009-05-06 15:40:00,10.92,10.97,10.9,10.96,1126806.0,7.0207,7.0528,7.0078,7.0464,1126806.0
2009-05-06 15:50:00,10.96,11.0,10.92,10.99,1313635.5,7.0464,7.0721,7.0207,7.0657,1313635.5
2009-05-07 09:30:00,10.91,10.97,10.74,10.78,1388307.0,7.0142,7.0528,6.9049,6.9307,1388307.0
2009-05-07 09:40:00,10.78,10.8,10.62,10.62,880480.5,6.9307,6.9435,6.8278,6.8278,880480.5
2009-05-07 09:50:00,10.62,10.65,10.6,10.63,1103289.0,6.8278,6.8471,6.8149,6.8342,1103289.0
2009-05-07 10:00:00,10.63,10.68,10.5,10.51,1424085.0,6.8342,6.8664,6.7506,6.7571,1424085.0
2009-05-07 10:10:00,10.52,10.54,10.47,10.48,1325394.0,6.7635,6.7764,6.7314,6.7378,1325394.0
2009-05-07 10:20:00,10.48,10.5,10.34,10.34,1557549.0,6.7378,6.7506,6.6478,6.6478,1557549.0
2009-05-07 10:30:00,10.34,10.35,10.2,10.33,2808975.0,6.6478,6.6542,6.5578,6.6413,2808975.0
2009-05-07 10:40:00,10.33,10.38,10.31,10.38,1396246.5,6.6413,6.6735,6.6285,6.6735,1396246.5
2009-05-07 10:50:00,10.38,10.43,10.36,10.4,887515.5,6.6735,6.7056,6.6606,6.6864,887515.5
2009-05-07 11:00:00,10.39,10.4,10.29,10.3,709731.0,6.6799,6.6864,6.6156,6.6221,709731.0
2009-05-07 11:10:00,10.3,10.31,10.28,10.3,655260.0,6.6221,6.6285,6.6092,6.6221,655260.0
2009-05-07 11:20:00,10.3,10.33,10.29,10.31,586015.5,6.6221,6.6413,6.6156,6.6285,586015.5
2009-05-07 11:30:00,10.31,10.34,10.24,10.33,947212.5,6.6285,6.6478,6.5835,6.6413,947212.5
2009-05-07 11:40:00,10.34,10.34,10.29,10.32,821487.0,6.6478,6.6478,6.6156,6.6349,821487.0
2009-05-07 11:50:00,10.32,10.37,10.32,10.35,376372.5,6.6349,6.6671,6.6349,6.6542,376372.5
2009-05-07 12:00:00,10.36,10.38,10.33,10.33,510540.0,6.6606,6.6735,6.6413,6.6413,510540.0
2009-05-07 12:10:00,10.34,10.35,10.33,10.34,192357.0,6.6478,6.6542,6.6413,6.6478,192357.0
2009-05-07 12:20:00,10.34,10.34,10.32,10.34,208035.0,6.6478,6.6478,6.6349,6.6478,208035.0
2009-05-07 12:30:00,10.34,10.36,10.33,10.34,442702.5,6.6478,6.6606,6.6413,6.6478,442702.5
2009-05-07 12:40:00,10.33,10.36,10.33,10.34,326223.0,6.6413,6.6606,6.6413,6.6478,326223.0
2009-05-07 12:50:00,10.34,10.35,10.33,10.34,257380.5,6.6478,6.6542,6.6413,6.6478,257380.5
2009-05-07 13:00:00,10.34,10.34,10.3,10.33,574156.5,6.6478,6.6478,6.6221,6.6413,574156.5
2009-05-07 13:10:00,10.33,10.34,10.28,10.29,262506.0,6.6413,6.6478,6.6092,6.6156,262506.0
2009-05-07 13:20:00,10.28,10.31,10.27,10.27,326826.0,6.6092,6.6285,6.6028,6.6028,326826.0
2009-05-07 13:30:00,10.28,10.28,10.23,10.23,310846.5,6.6092,6.6092,6.5771,6.5771,310846.5
2009-05-07 13:40:00,10.23,10.31,10.22,10.3,1057561.5,6.5771,6.6285,6.5706,6.6221,1057561.5
2009-05-07 13:50:00,10.3,10.34,10.26,10.33,580689.0,6.6221,6.6478,6.5963,6.6413,580689.0
2009-05-07 14:00:00,10.32,10.37,10.31,10.31,852039.0,6.6349,6.6671,6.6285,6.6285,852039.0
2009-05-07 14:10:00,10.31,10.32,10.23,10.27,908922.0,6.6285,6.6349,6.5771,6.6028,908922.0
2009-05-07 14:20:00,10.28,10.3,10.26,10.28,731941.5,6.6092,6.6221,6.5963,6.6092,731941.5
2009-05-07 14:30:00,10.29,10.29,10.21,10.22,484711.5,6.6156,6.6156,6.5642,6.5706,484711.5
2009-05-07 14:40:00,10.21,10.27,10.21,10.26,490440.0,6.5642,6.6028,6.5642,6.5963,490440.0
2009-05-07 14:50:00,10.27,10.33,10.26,10.3,872340.0,6.6028,6.6413,6.5963,6.6221,872340.0
2009-05-07 15:00:00,10.3,10.32,10.25,10.25,771337.5,6.6221,6.6349,6.5899,6.5899,771337.5
2009-05-07 15:10:00,10.26,10.28,10.25,10.26,607824.0,6.5963,6.6092,6.5899,6.5963,607824.0
2009-05-07 15:20:00,10.26,10.32,10.26,10.31,495766.5,6.5963,6.6349,6.5963,6.6285,495766.5
2009-05-07 15:30:00,10.31,10.31,10.24,10.31,469938.0,6.6285,6.6285,6.5835,6.6285,469938.0
2009-05-07 15:40:00,10.31,10.34,10.28,10.32,573151.5,6.6285,6.6478,6.6092,6.6349,573151.5
2009-05-07 15:50:00,10.32,10.38,10.31,10.35,1217959.5,6.6349,6.6735,6.6285,6.6542,1217959.5
2009-05-08 09:30:00,10.47,10.52,10.37,10.45,907615.5,6.7314,6.7635,6.6671,6.7185,907615.5
2009-05-08 09:40:00,10.45,10.6,10.44,10.55,680385.0,6.7185,6.8149,6.7121,6.7828,680385.0
2009-05-08 09:50:00,10.55,10.55,10.43,10.43,780081.0,6.7828,6.7828,6.7056,6.7056,780081.0
2009-05-08 10:00:00,10.43,10.51,10.41,10.5,597472.5,6.7056,6.7571,6.6928,6.7506,597472.5
2009-05-08 10:10:00,10.51,10.51,10.38,10.41,894852.0,6.7571,6.7571,6.6735,6.6928,894852.0
2009-05-08 10:20:00,10.41,10.45,10.4,10.42,493756.5,6.6928,6.7185,6.6864,6.6992,493756.5
2009-05-08 10:30:00,10.43,10.43,10.27,10.29,1038667.5,6.7056,6.7056,6.6028,6.6156,1038667.5
2009-05-08 10:40:00,10.3,10.32,10.23,10.26,554257.5,6.6221,6.6349,6.5771,6.5963,554257.5
2009-05-08 10:50:00,10.26,10.27,10.21,10.23,409236.0,6.5963,6.6028,6.5642,6.5771,409236.0
2009-05-08 11:00:00,10.23,10.31,10.22,10.31,803497.5,6.5771,6.6285,6.5706,6.6285,803497.5
2009-05-08 11:10:00,10.31,10.39,10.28,10.36,676365.0,6.6285,6.6799,6.6092,6.6606,676365.0
2009-05-08 11:20:00,10.35,10.37,10.28,10.28,292857.0,6.6542,6.6671,6.6092,6.6092,292857.0
2009-05-08 11:30:00,10.28,10.29,10.2,10.21,411246.0,6.6092,6.6156,6.5578,6.5642,411246.0
2009-05-08 11:40:00,10.22,10.27,10.21,10.25,202608.0,6.5706,6.6028,6.5642,6.5899,202608.0
2009-05-08 11:50:00,10.24,10.3,10.24,10.29,523906.5,6.5835,6.6221,6.5835,6.6156,523906.5
2009-05-08 12:00:00,10.3,10.33,10.28,10.3,193965.0,6.6221,6.6413,6.6092,6.6221,193965.0
2009-05-08 12:10:00,10.3,10.35,10.3,10.35,212859.0,6.6221,6.6542,6.6221,6.6542,212859.0
2009-05-08 12:20:00,10.34,10.36,10.31,10.32,212557.5,6.6478,6.6606,6.6285,6.6349,212557.5
2009-05-08 12:30:00,10.32,10.33,10.3,10.33,149946.0,6.6349,6.6413,6.6221,6.6413,149946.0
2009-05-08 12:40:00,10.33,10.34,10.31,10.31,172156.5,6.6413,6.6478,6.6285,6.6285,172156.5
2009-05-08 12:50:00,10.32,10.37,10.31,10.37,201000.0,6.6349,6.6671,6.6285,6.6671,201000.0
2009-05-08 13:00:00,10.37,10.37,10.33,10.33,247431.0,6.6671,6.6671,6.6413,6.6413,247431.0
2009-05-08 13:10:00,10.34,10.37,10.33,10.35,118992.0,6.6478,6.6671,6.6413,6.6542,118992.0
2009-05-08 13:20:00,10.35,10.38,10.33,10.33,181905.0,6.6542,6.6735,6.6413,6.6413,181905.0
2009-05-08 13:30:00,10.33,10.34,10.3,10.34,117082.5,6.6413,6.6478,6.6221,6.6478,117082.5
2009-05-08 13:40:00,10.33,10.36,10.32,10.34,127635.0,6.6413,6.6606,6.6349,6.6478,127635.0
2009-05-08 13:50:00,10.34,10.34,10.3,10.31,93565.5,6.6478,6.6478,6.6221,6.6285,93565.5
2009-05-08 14:00:00,10.31,10.35,10.3,10.33,81003.0,6.6285,6.6542,6.6221,6.6413,81003.0
2009-05-08 14:10:00,10.34,10.4,10.33,10.37,382603.5,6.6478,6.6864,6.6413,6.6671,382603.5
2009-05-08 14:20:00,10.37,10.38,10.35,10.36,334062.0,6.6671,6.6735,6.6542,6.6606,334062.0
2009-05-08 14:30:00,10.36,10.36,10.33,10.34,328333.5,6.6606,6.6606,6.6413,6.6478,328333.5
2009-05-08 14:40:00,10.34,10.38,10.32,10.37,358182.0,6.6478,6.6735,6.6349,6.6671,358182.0
2009-05-08 14:50:00,10.36,10.37,10.33,10.34,384312.0,6.6606,6.6671,6.6413,6.6478,384312.0
2009-05-08 15:00:00,10.35,10.36,10.31,10.34,411849.0,6.6542,6.6606,6.6285,6.6478,411849.0
2009-05-08 15:10:00,10.34,10.35,10.33,10.35,504711.0,6.6478,6.6542,6.6413,6.6542,504711.0
2009-05-08 15:20:00,10.35,10.37,10.33,10.34,555262.5,6.6542,6.6671,6.6413,6.6478,555262.5
2009-05-08 15:30:00,10.34,10.36,10.31,10.35,807919.5,6.6478,6.6606,6.6285,6.6542,807919.5
2009-05-08 15:40:00,10.35,10.39,10.35,10.36,1009221.0,6.6542,6.6799,6.6542,6.6606,1009221.0
2009-05-08 15:50:00,10.37,10.39,10.33,10.38,1332228.0,6.6671,6.6799,6.6413,6.6735,1332228.0
2009-05-11 09:30:00,9.75,10.37,9.75,10.14,1178262.0,6.2685,6.6671,6.2685,6.5192,1178262.0
2009-05-11 09:40:00,10.15,10.17,10.1,10.12,898269.0,6.5256,6.5385,6.4935,6.5063,898269.0
2009-05-11 09:50:00,10.12,10.17,10.12,10.16,522399.0,6.5063,6.5385,6.5063,6.5321,522399.0
2009-05-11 10:00:00,10.16,10.28,10.15,10.25,1164091.5,6.5321,6.6092,6.5256,6.5899,1164091.5
2009-05-11 10:10:00,10.24,10.28,10.24,10.27,687621.0,6.5835,6.6092,6.5835,6.6028,687621.0
2009-05-11 10:20:00,10.27,10.3,10.26,10.26,651642.0,6.6028,6.6221,6.5963,6.5963,651642.0
2009-05-11 10:30:00,10.26,10.35,10.22,10.34,839376.0,6.5963,6.6542,6.5706,6.6478,839376.0
2009-05-11 10:40:00,10.33,10.36,10.32,10.34,713449.5,6.6413,6.6606,6.6349,6.6478,713449.5
2009-05-11 10:50:00,10.33,10.38,10.28,10.29,838572.0,6.6413,6.6735,6.6092,6.6156,838572.0
2009-05-11 11:00:00,10.29,10.29,10.24,10.25,734755.5,6.6156,6.6156,6.5835,6.5899,734755.5
2009-05-11 11:10:00,10.24,10.33,10.24,10.32,554257.5,6.5835,6.6413,6.5835,6.6349,554257.5
2009-05-11 11:20:00,10.32,10.34,10.27,10.28,354162.0,6.6349,6.6478,6.6028,6.6092,354162.0
2009-05-11 11:30:00,10.28,10.3,10.24,10.25,275571.0,6.6092,6.6221,6.5835,6.5899,275571.0
2009-05-11 11:40:00,10.26,10.26,10.21,10.26,354564.0,6.5963,6.5963,6.5642,6.5963,354564.0
2009-05-11 11:50:00,10.26,10.29,10.24,10.27,391648.5,6.5963,6.6156,6.5835,6.6028,391648.5
2009-05-11 12:00:00,10.26,10.29,10.23,10.27,168940.5,6.5963,6.6156,6.5771,6.6028,168940.5
2009-05-11 12:10:00,10.27,10.3,10.25,10.3,194266.5,6.6028,6.6221,6.5899,6.6221,194266.5
2009-05-11 12:20:00,10.29,10.3,10.28,10.29,77284.5,6.6156,6.6221,6.6092,6.6156,77284.5
2009-05-11 12:30:00,10.29,10.37,10.28,10.37,625512.0,6.6156,6.6671,6.6092,6.6671,625512.0
2009-05-11 12:40:00,10.36,10.42,10.35,10.41,664908.0,6.6606,6.6992,6.6542,6.6928,664908.0
2009-05-11 12:50:00,10.4,10.41,10.32,10.35,472551.0,6.6864,6.6928,6.6349,6.6542,472551.0
2009-05-11 13:00:00,10.35,10.41,10.33,10.41,256978.5,6.6542,6.6928,6.6413,6.6928,256978.5
2009-05-11 13:10:00,10.41,10.45,10.4,10.42,546921.0,6.6928,6.7185,6.6864,6.6992,546921.0
2009-05-11 13:20:00,10.43,10.43,10.33,10.36,599683.5,6.7056,6.7056,6.6413,6.6606,599683.5
2009-05-11 13:30:00,10.36,10.4,10.34,10.39,212055.0,6.6606,6.6864,6.6478,6.6799,212055.0
2009-05-11 13:40:00,10.39,10.41,10.37,10.4,559785.0,6.6799,6.6928,6.6671,6.6864,559785.0
2009-05-11 13:50:00,10.39,10.4,10.36,10.36,128238.0,6.6799,6.6864,6.6606,6.6606,128238.0
2009-05-11 14:00:00,10.36,10.37,10.32,10.36,505816.5,6.6606,6.6671,6.6349,6.6606,505816.5
2009-05-11 14:10:00,10.36,10.37,10.32,10.35,481596.0,6.6606,6.6671,6.6349,6.6542,481596.0
2009-05-11 14:20:00,10.34,10.37,10.32,10.37,244215.0,6.6478,6.6671,6.6349,6.6671,244215.0
2009-05-11 14:30:00,10.36,10.42,10.36,10.39,377277.0,6.6606,6.6992,6.6606,6.6799,377277.0
2009-05-11 14:40:00,10.38,10.42,10.36,10.42,247129.5,6.6735,6.6992,6.6606,6.6992,247129.5
2009-05-11 14:50:00,10.42,10.46,10.41,10.42,457275.0,6.6992,6.7249,6.6928,6.6992,457275.0
2009-05-11 15:00:00,10.42,10.43,10.37,10.4,427225.5,6.6992,6.7056,6.6671,6.6864,427225.5
2009-05-11 15:10:00,10.41,10.43,10.4,10.42,253762.5,6.6928,6.7056,6.6864,6.6992,253762.5
2009-05-11 15:20:00,10.42,10.43,10.36,10.41,344313.0,6.6992,6.7056,6.6606,6.6928,344313.0
2009-05-11 15:30:00,10.4,10.41,10.33,10.36,406221.0,6.6864,6.6928,6.6413,6.6606,406221.0
2009-05-11 15:40:00,10.36,10.4,10.34,10.36,386724.0,6.6606,6.6864,6.6478,6.6606,386724.0
2009-05-11 15:50:00,10.36,10.38,10.31,10.33,924298.5,6.6606,6.6735,6.6285,6.6413,924298.5
2009-05-12 09:30:00,10.31,10.37,10.2,10.25,884802.0,6.6285,6.6671,6.5578,6.5899,884802.0
2009-05-12 09:40:00,10.25,10.3,10.2,10.21,620487.0,6.5899,6.6221,6.5578,6.5642,620487.0
2009-05-12 09:50:00,10.22,10.22,10.13,10.18,444712.5,6.5706,6.5706,6.5128,6.5449,444712.5
2009-05-12 10:00:00,10.19,10.19,10.09,10.09,931233.0,6.5513,6.5513,6.487,6.487,931233.0
2009-05-12 10:10:00,10.09,10.1,10.01,10.05,995754.0,6.487,6.4935,6.4356,6.4613,995754.0
2009-05-12 10:20:00,10.05,10.13,10.05,10.11,446823.0,6.4613,6.5128,6.4613,6.4999,446823.0
2009-05-12 10:30:00,10.1,10.1,10.05,10.08,555564.0,6.4935,6.4935,6.4613,6.4806,555564.0
2009-05-12 10:40:00,10.07,10.15,10.06,10.15,436974.0,6.4742,6.5256,6.4678,6.5256,436974.0
2009-05-12 10:50:00,10.14,10.17,10.13,10.14,657772.5,6.5192,6.5385,6.5128,6.5192,657772.5
2009-05-12 11:00:00,10.14,10.14,10.07,10.1,978166.5,6.5192,6.5192,6.4742,6.4935,978166.5
2009-05-12 11:10:00,10.1,10.14,10.1,10.11,242004.0,6.4935,6.5192,6.4935,6.4999,242004.0
2009-05-12 11:20:00,10.11,10.12,10.05,10.08,784302.0,6.4999,6.5063,6.4613,6.4806,784302.0
2009-05-12 11:30:00,10.07,10.1,10.07,10.1,333157.5,6.4742,6.4935,6.4742,6.4935,333157.5
2009-05-12 11:40:00,10.1,10.1,10.06,10.06,426220.5,6.4935,6.4935,6.4678,6.4678,426220.5
2009-05-12 11:50:00,10.06,10.07,10.04,10.04,450742.5,6.4678,6.4742,6.4549,6.4549,450742.5
2009-05-12 12:00:00,10.04,10.06,10.02,10.02,447124.5,6.4549,6.4678,6.442,6.442,447124.5
2009-05-12 12:10:00,10.02,10.05,9.98,9.99,456270.0,6.442,6.4613,6.4163,6.4228,456270.0
2009-05-12 12:20:00,9.98,10.0,9.95,9.96,552247.5,6.4163,6.4292,6.397,6.4035,552247.5
2009-05-12 12:30:00,9.96,10.0,9.94,9.99,627019.5,6.4035,6.4292,6.3906,6.4228,627019.5
2009-05-12 12:40:00,9.99,10.0,9.93,9.98,806512.5,6.4228,6.4292,6.3842,6.4163,806512.5
2009-05-12 12:50:00,9.98,9.98,9.9,9.9,784704.0,6.4163,6.4163,6.3649,6.3649,784704.0
2009-05-12 13:00:00,9.91,9.95,9.9,9.94,559684.5,6.3713,6.397,6.3649,6.3906,559684.5
2009-05-12 13:10:00,9.95,9.95,9.91,9.94,245823.0,6.397,6.397,6.3713,6.3906,245823.0
2009-05-12 13:20:00,9.94,9.95,9.93,9.95,400995.0,6.3906,6.397,6.3842,6.397,400995.0
2009-05-12 13:30:00,9.95,9.98,9.94,9.98,578679.0,6.397,6.4163,6.3906,6.4163,578679.0
2009-05-12 13:40:00,9.98,10.0,9.95,9.99,652144.5,6.4163,6.4292,6.397,6.4228,652144.5
2009-05-12 13:50:00,10.0,10.03,9.99,10.01,541092.0,6.4292,6.4485,6.4228,6.4356,541092.0
2009-05-12 14:00:00,10.01,10.05,9.99,10.04,474661.5,6.4356,6.4613,6.4228,6.4549,474661.5
2009-05-12 14:10:00,10.05,10.05,10.03,10.03,220899.0,6.4613,6.4613,6.4485,6.4485,220899.0
2009-05-12 14:20:00,10.04,10.05,10.02,10.04,274365.0,6.4549,6.4613,6.442,6.4549,274365.0
2009-05-12 14:30:00,10.03,10.05,10.0,10.05,469837.5,6.4485,6.4613,6.4292,6.4613,469837.5
2009-05-12 14:40:00,10.04,10.05,10.04,10.05,203110.5,6.4549,6.4613,6.4549,6.4613,203110.5
2009-05-12 14:50:00,10.05,10.1,10.04,10.1,477877.5,6.4613,6.4935,6.4549,6.4935,477877.5
2009-05-12 15:00:00,10.09,10.13,10.08,10.12,535162.5,6.487,6.5128,6.4806,6.5063,535162.5
2009-05-12 15:10:00,10.11,10.16,10.08,10.15,433959.0,6.4999,6.5321,6.4806,6.5256,433959.0
2009-05-12 15:20:00,10.15,10.19,10.12,10.18,538378.5,6.5256,6.5513,6.5063,6.5449,538378.5
2009-05-12 15:30:00,10.18,10.18,10.09,10.12,596869.5,6.5449,6.5449,6.487,6.5063,596869.5
2009-05-12 15:40:00,10.11,10.13,10.09,10.11,684907.5,6.4999,6.5128,6.487,6.4999,684907.5
2009-05-12 15:50:00,10.11,10.12,10.06,10.1,1125097.5,6.4999,6.5063,6.4678,6.4935,1125097.5
2009-05-13 09:30:00,10.01,10.09,9.25,10.01,771739.5,6.4356,6.487,5.947,6.4356,771739.5
2009-05-13 09:40:00,10.02,10.05,10.0,10.04,472752.0,6.442,6.4613,6.4292,6.4549,472752.0
2009-05-13 09:50:00,10.03,10.16,10.03,10.14,1009623.0,6.4485,6.5321,6.4485,6.5192,1009623.0
2009-05-13 10:00:00,10.13,10.13,10.05,10.05,765106.5,6.5128,6.5128,6.4613,6.4613,765106.5
2009-05-13 10:10:00,10.05,10.13,10.02,10.12,631140.0,6.4613,6.5128,6.442,6.5063,631140.0
2009-05-13 10:20:00,10.11,10.13,10.05,10.07,665008.5,6.4999,6.5128,6.4613,6.4742,665008.5
2009-05-13 10:30:00,10.07,10.08,10.03,10.04,283510.5,6.4742,6.4806,6.4485,6.4549,283510.5
2009-05-13 10:40:00,10.03,10.04,9.95,9.97,881485.5,6.4485,6.4549,6.397,6.4099,881485.5
2009-05-13 10:50:00,9.97,9.99,9.96,9.97,173463.0,6.4099,6.4228,6.4035,6.4099,173463.0
2009-05-13 11:00:00,9.97,10.0,9.96,9.97,743298.0,6.4099,6.4292,6.4035,6.4099,743298.0
2009-05-13 11:10:00,9.97,10.0,9.96,9.98,205623.0,6.4099,6.4292,6.4035,6.4163,205623.0
2009-05-13 11:20:00,9.97,9.99,9.96,9.98,664707.0,6.4099,6.4228,6.4035,6.4163,664707.0
2009-05-13 11:30:00,9.97,9.98,9.95,9.96,128740.5,6.4099,6.4163,6.397,6.4035,128740.5
2009-05-13 11:40:00,9.95,9.97,9.95,9.96,279390.0,6.397,6.4099,6.397,6.4035,279390.0
2009-05-13 11:50:00,9.96,9.97,9.95,9.95,210648.0,6.4035,6.4099,6.397,6.397,210648.0
2009-05-13 12:00:00,9.95,9.97,9.95,9.97,197985.0,6.397,6.4099,6.397,6.4099,197985.0
2009-05-13 12:10:00,9.96,9.99,9.96,9.97,258385.5,6.4035,6.4228,6.4035,6.4099,258385.5
2009-05-13 12:20:00,9.97,9.99,9.97,9.99,124017.0,6.4099,6.4228,6.4099,6.4228,124017.0
2009-05-13 12:30:00,9.98,9.99,9.97,9.99,169342.5,6.4163,6.4228,6.4099,6.4228,169342.5
2009-05-13 12:40:00,9.99,10.01,9.97,9.98,359287.5,6.4228,6.4356,6.4099,6.4163,359287.5
2009-05-13 12:50:00,9.99,9.99,9.96,9.96,210346.5,6.4228,6.4228,6.4035,6.4035,210346.5
2009-05-13 13:00:00,9.96,9.97,9.93,9.95,549232.5,6.4035,6.4099,6.3842,6.397,549232.5
2009-05-13 13:10:00,9.95,9.97,9.95,9.97,122208.0,6.397,6.4099,6.397,6.4099,122208.0
2009-05-13 13:20:00,9.96,9.99,9.96,9.97,258486.0,6.4035,6.4228,6.4035,6.4099,258486.0
2009-05-13 13:30:00,9.97,10.0,9.95,10.0,142911.0,6.4099,6.4292,6.397,6.4292,142911.0
2009-05-13 13:40:00,10.0,10.04,9.98,10.03,291952.5,6.4292,6.4549,6.4163,6.4485,291952.5
2009-05-13 13:50:00,10.02,10.06,10.02,10.05,258184.5,6.442,6.4678,6.442,6.4613,258184.5
2009-05-13 14:00:00,10.05,10.06,9.99,10.0,127936.5,6.4613,6.4678,6.4228,6.4292,127936.5
2009-05-13 14:10:00,10.01,10.02,9.99,10.0,214869.0,6.4356,6.442,6.4228,6.4292,214869.0
2009-05-13 14:20:00,10.0,10.02,9.99,9.99,137082.0,6.4292,6.442,6.4228,6.4228,137082.0
2009-05-13 14:30:00,9.99,9.99,9.96,9.98,154066.5,6.4228,6.4228,6.4035,6.4163,154066.5
2009-05-13 14:40:00,9.98,9.98,9.95,9.97,285018.0,6.4163,6.4163,6.397,6.4099,285018.0
2009-05-13 14:50:00,9.96,10.0,9.96,10.0,164317.5,6.4035,6.4292,6.4035,6.4292,164317.5
2009-05-13 15:00:00,9.99,10.01,9.96,9.97,197482.5,6.4228,6.4356,6.4035,6.4099,197482.5
2009-05-13 15:10:00,9.96,9.97,9.96,9.97,82812.0,6.4035,6.4099,6.4035,6.4099,82812.0
2009-05-13 15:20:00,9.97,10.02,9.97,9.99,591040.5,6.4099,6.442,6.4099,6.4228,591040.5
2009-05-13 15:30:00,9.99,10.02,9.98,10.0,445215.0,6.4228,6.442,6.4163,6.4292,445215.0
2009-05-13 15:40:00,10.0,10.03,9.99,10.0,738574.5,6.4292,6.4485,6.4228,6.4292,738574.5
2009-05-13 15:50:00,10.01,10.02,9.96,9.97,883897.5,6.4356,6.442,6.4035,6.4099,883897.5
2009-05-14 09:30:00,9.97,10.18,9.92,10.03,753951.0,6.4099,6.5449,6.3777,6.4485,753951.0
2009-05-14 09:40:00,10.02,10.06,10.0,10.04,621492.0,6.442,6.4678,6.4292,6.4549,621492.0
2009-05-14 09:50:00,10.03,10.05,9.98,10.04,452049.0,6.4485,6.4613,6.4163,6.4549,452049.0
2009-05-14 10:00:00,10.05,10.1,10.04,10.08,841888.5,6.4613,6.4935,6.4549,6.4806,841888.5
2009-05-14 10:10:00,10.08,10.1,10.04,10.05,402904.5,6.4806,6.4935,6.4549,6.4613,402904.5
2009-05-14 10:20:00,10.05,10.09,10.04,10.04,358986.0,6.4613,6.487,6.4549,6.4549,358986.0
2009-05-14 10:30:00,10.05,10.09,10.03,10.06,425416.5,6.4613,6.487,6.4485,6.4678,425416.5
2009-05-14 10:40:00,10.06,10.07,10.02,10.03,421597.5,6.4678,6.4742,6.442,6.4485,421597.5
2009-05-14 10:50:00,10.04,10.05,10.02,10.03,394965.0,6.4549,6.4613,6.442,6.4485,394965.0
2009-05-14 11:00:00,10.03,10.08,10.03,10.04,974146.5,6.4485,6.4806,6.4485,6.4549,974146.5
2009-05-14 11:10:00,10.04,10.13,10.04,10.13,572146.5,6.4549,6.5128,6.4549,6.5128,572146.5
2009-05-14 11:20:00,10.13,10.15,10.1,10.12,521293.5,6.5128,6.5256,6.4935,6.5063,521293.5
2009-05-14 11:30:00,10.12,10.13,10.11,10.12,210447.0,6.5063,6.5128,6.4999,6.5063,210447.0
2009-05-14 11:40:00,10.13,10.13,10.11,10.12,118590.0,6.5128,6.5128,6.4999,6.5063,118590.0
2009-05-14 11:50:00,10.12,10.14,10.1,10.13,233260.5,6.5063,6.5192,6.4935,6.5128,233260.5
2009-05-14 12:00:00,10.13,10.16,10.13,10.15,155172.0,6.5128,6.5321,6.5128,6.5256,155172.0
2009-05-14 12:10:00,10.16,10.19,10.15,10.19,292957.5,6.5321,6.5513,6.5256,6.5513,292957.5
2009-05-14 12:20:00,10.19,10.22,10.18,10.21,414562.5,6.5513,6.5706,6.5449,6.5642,414562.5
2009-05-14 12:30:00,10.21,10.22,10.2,10.2,76179.0,6.5642,6.5706,6.5578,6.5578,76179.0
2009-05-14 12:40:00,10.2,10.21,10.18,10.19,157182.0,6.5578,6.5642,6.5449,6.5513,157182.0
2009-05-14 12:50:00,10.19,10.21,10.18,10.19,249943.5,6.5513,6.5642,6.5449,6.5513,249943.5
2009-05-14 13:00:00,10.19,10.22,10.18,10.2,358483.5,6.5513,6.5706,6.5449,6.5578,358483.5
2009-05-14 13:10:00,10.21,10.21,10.16,10.17,336976.5,6.5642,6.5642,6.5321,6.5385,336976.5
2009-05-14 13:20:00,10.16,10.19,10.14,10.18,189844.5,6.5321,6.5513,6.5192,6.5449,189844.5
2009-05-14 13:30:00,10.19,10.22,10.18,10.21,247431.0,6.5513,6.5706,6.5449,6.5642,247431.0
2009-05-14 13:40:00,10.21,10.22,10.19,10.21,287028.0,6.5642,6.5706,6.5513,6.5642,287028.0
2009-05-14 13:50:00,10.22,10.26,10.21,10.26,587824.5,6.5706,6.5963,6.5642,6.5963,587824.5
2009-05-14 14:00:00,10.26,10.27,10.22,10.24,311349.0,6.5963,6.6028,6.5706,6.5835,311349.0
2009-05-14 14:10:00,10.24,10.27,10.23,10.26,288636.0,6.5835,6.6028,6.5771,6.5963,288636.0
2009-05-14 14:20:00,10.26,10.3,10.26,10.27,298183.5,6.5963,6.6221,6.5963,6.6028,298183.5
2009-05-14 14:30:00,10.28,10.3,10.24,10.29,357177.0,6.6092,6.6221,6.5835,6.6156,357177.0
2009-05-14 14:40:00,10.3,10.3,10.27,10.28,216075.0,6.6221,6.6221,6.6028,6.6092,216075.0
2009-05-14 14:50:00,10.28,10.29,10.26,10.26,167634.0,6.6092,6.6156,6.5963,6.5963,167634.0
2009-05-14 15:00:00,10.26,10.28,10.23,10.24,192960.0,6.5963,6.6092,6.5771,6.5835,192960.0
2009-05-14 15:10:00,10.24,10.28,10.24,10.27,435265.5,6.5835,6.6092,6.5835,6.6028,435265.5
2009-05-14 15:20:00,10.27,10.31,10.24,10.27,509736.0,6.6028,6.6285,6.5835,6.6028,509736.0
2009-05-14 15:30:00,10.29,10.3,10.25,10.29,991633.5,6.6156,6.6221,6.5899,6.6156,991633.5
2009-05-14 15:40:00,10.28,10.31,10.27,10.31,681993.0,6.6092,6.6285,6.6028,6.6285,681993.0
2009-05-14 15:50:00,10.31,10.32,10.22,10.23,1145599.5,6.6285,6.6349,6.5706,6.5771,1145599.5
2009-05-15 09:30:00,10.26,10.38,10.24,10.28,873747.0,6.5963,6.6735,6.5835,6.6092,873747.0
2009-05-15 09:40:00,10.28,10.29,10.23,10.29,316575.0,6.6092,6.6156,6.5771,6.6156,316575.0
2009-05-15 09:50:00,10.29,10.29,10.24,10.25,393457.5,6.6156,6.6156,6.5835,6.5899,393457.5
2009-05-15 10:00:00,10.25,10.25,10.2,10.25,391347.0,6.5899,6.5899,6.5578,6.5899,391347.0
2009-05-15 10:10:00,10.25,10.26,10.21,10.22,686716.5,6.5899,6.5963,6.5642,6.5706,686716.5
2009-05-15 10:20:00,10.22,10.23,10.2,10.22,354664.5,6.5706,6.5771,6.5578,6.5706,354664.5
2009-05-15 10:30:00,10.22,10.22,10.17,10.22,784201.5,6.5706,6.5706,6.5385,6.5706,784201.5
2009-05-15 10:40:00,10.22,10.23,10.2,10.22,122610.0,6.5706,6.5771,6.5578,6.5706,122610.0
2009-05-15 10:50:00,10.23,10.23,10.2,10.21,81003.0,6.5771,6.5771,6.5578,6.5642,81003.0
2009-05-15 11:00:00,10.22,10.22,10.19,10.19,323007.0,6.5706,6.5706,6.5513,6.5513,323007.0
2009-05-15 11:10:00,10.2,10.22,10.19,10.19,110851.5,6.5578,6.5706,6.5513,6.5513,110851.5
2009-05-15 11:20:00,10.19,10.2,10.14,10.15,284716.5,6.5513,6.5578,6.5192,6.5256,284716.5
2009-05-15 11:30:00,10.15,10.15,10.11,10.12,178488.0,6.5256,6.5256,6.4999,6.5063,178488.0
2009-05-15 11:40:00,10.11,10.15,10.11,10.14,393357.0,6.4999,6.5256,6.4999,6.5192,393357.0
2009-05-15 11:50:00,10.13,10.14,10.1,10.1,192256.5,6.5128,6.5192,6.4935,6.4935,192256.5
2009-05-15 12:00:00,10.1,10.12,10.1,10.1,399789.0,6.4935,6.5063,6.4935,6.4935,399789.0
2009-05-15 12:10:00,10.11,10.12,10.07,10.08,426421.5,6.4999,6.5063,6.4742,6.4806,426421.5
2009-05-15 12:20:00,10.08,10.11,10.07,10.08,92962.5,6.4806,6.4999,6.4742,6.4806,92962.5
2009-05-15 12:30:00,10.09,10.09,10.05,10.05,142710.0,6.487,6.487,6.4613,6.4613,142710.0
2009-05-15 12:40:00,10.05,10.06,10.04,10.05,288837.0,6.4613,6.4678,6.4549,6.4613,288837.0
2009-05-15 12:50:00,10.05,10.06,10.0,10.03,391447.5,6.4613,6.4678,6.4292,6.4485,391447.5
2009-05-15 13:00:00,10.04,10.05,10.02,10.03,636466.5,6.4549,6.4613,6.442,6.4485,636466.5
2009-05-15 13:10:00,10.04,10.08,10.03,10.08,518881.5,6.4549,6.4806,6.4485,6.4806,518881.5
2009-05-15 13:20:00,10.08,10.08,10.03,10.04,569935.5,6.4806,6.4806,6.4485,6.4549,569935.5
2009-05-15 13:30:00,10.05,10.07,10.04,10.06,160096.5,6.4613,6.4742,6.4549,6.4678,160096.5
2009-05-15 13:40:00,10.07,10.08,10.05,10.07,612949.5,6.4742,6.4806,6.4613,6.4742,612949.5
2009-05-15 13:50:00,10.07,10.07,10.04,10.04,67737.0,6.4742,6.4742,6.4549,6.4549,67737.0
2009-05-15 14:00:00,10.04,10.05,10.02,10.04,158086.5,6.4549,6.4613,6.442,6.4549,158086.5
2009-05-15 14:10:00,10.05,10.06,10.03,10.03,120600.0,6.4613,6.4678,6.4485,6.4485,120600.0
2009-05-15 14:20:00,10.04,10.04,10.02,10.03,166428.0,6.4549,6.4549,6.442,6.4485,166428.0
2009-05-15 14:30:00,10.04,10.05,10.03,10.04,129343.5,6.4549,6.4613,6.4485,6.4549,129343.5
2009-05-15 14:40:00,10.05,10.05,9.98,9.99,278184.0,6.4613,6.4613,6.4163,6.4228,278184.0
2009-05-15 14:50:00,9.98,10.01,9.97,9.98,713952.0,6.4163,6.4356,6.4099,6.4163,713952.0
2009-05-15 15:00:00,9.98,9.99,9.96,9.96,415768.5,6.4163,6.4228,6.4035,6.4035,415768.5
2009-05-15 15:10:00,9.97,10.0,9.95,9.97,369840.0,6.4099,6.4292,6.397,6.4099,369840.0
2009-05-15 15:20:00,9.98,10.02,9.97,10.01,367629.0,6.4163,6.442,6.4099,6.4356,367629.0
2009-05-15 15:30:00,10.01,10.01,9.97,9.97,539986.5,6.4356,6.4356,6.4099,6.4099,539986.5
2009-05-15 15:40:00,9.98,10.0,9.96,9.99,497475.0,6.4163,6.4292,6.4035,6.4228,497475.0
2009-05-15 15:50:00,9.99,10.02,9.96,9.97,852541.5,6.4228,6.442,6.4035,6.4099,852541.5
2009-05-18 09:30:00,10.12,10.38,10.12,10.33,390643.5,6.5063,6.6735,6.5063,6.6413,390643.5
2009-05-18 09:40:00,10.33,10.39,10.28,10.37,357780.0,6.6413,6.6799,6.6092,6.6671,357780.0
2009-05-18 09:50:00,10.36,10.38,10.3,10.32,329439.0,6.6606,6.6735,6.6221,6.6349,329439.0
2009-05-18 10:00:00,10.32,10.34,10.28,10.33,577372.5,6.6349,6.6478,6.6092,6.6413,577372.5
2009-05-18 10:10:00,10.33,10.38,10.32,10.34,261400.5,6.6413,6.6735,6.6349,6.6478,261400.5
2009-05-18 10:20:00,10.35,10.39,10.35,10.36,312957.0,6.6542,6.6799,6.6542,6.6606,312957.0
2009-05-18 10:30:00,10.37,10.39,10.36,10.37,292656.0,6.6671,6.6799,6.6606,6.6671,292656.0
2009-05-18 10:40:00,10.37,10.43,10.35,10.42,270345.0,6.6671,6.7056,6.6542,6.6992,270345.0
2009-05-18 10:50:00,10.42,10.45,10.4,10.44,452250.0,6.6992,6.7185,6.6864,6.7121,452250.0
2009-05-18 11:00:00,10.44,10.46,10.41,10.42,248335.5,6.7121,6.7249,6.6928,6.6992,248335.5
2009-05-18 11:10:00,10.42,10.47,10.41,10.45,162307.5,6.6992,6.7314,6.6928,6.7185,162307.5
2009-05-18 11:20:00,10.44,10.48,10.43,10.46,293962.5,6.7121,6.7378,6.7056,6.7249,293962.5
2009-05-18 11:30:00,10.46,10.52,10.45,10.49,619884.0,6.7249,6.7635,6.7185,6.7442,619884.0
2009-05-18 11:40:00,10.49,10.49,10.45,10.45,118690.5,6.7442,6.7442,6.7185,6.7185,118690.5
2009-05-18 11:50:00,10.46,10.48,10.42,10.42,208135.5,6.7249,6.7378,6.6992,6.6992,208135.5
2009-05-18 12:00:00,10.42,10.44,10.41,10.41,108339.0,6.6992,6.7121,6.6928,6.6928,108339.0
2009-05-18 12:10:00,10.42,10.43,10.4,10.42,118791.0,6.6992,6.7056,6.6864,6.6992,118791.0
2009-05-18 12:20:00,10.43,10.46,10.42,10.46,81505.5,6.7056,6.7249,6.6992,6.7249,81505.5
2009-05-18 12:30:00,10.46,10.46,10.44,10.44,41305.5,6.7249,6.7249,6.7121,6.7121,41305.5
2009-05-18 12:40:00,10.45,10.49,10.44,10.48,161503.5,6.7185,6.7442,6.7121,6.7378,161503.5
2009-05-18 12:50:00,10.49,10.49,10.47,10.47,202005.0,6.7442,6.7442,6.7314,6.7314,202005.0
2009-05-18 13:00:00,10.48,10.48,10.46,10.46,142408.5,6.7378,6.7378,6.7249,6.7249,142408.5
2009-05-18 13:10:00,10.47,10.49,10.46,10.48,105324.0,6.7314,6.7442,6.7249,6.7378,105324.0
2009-05-18 13:20:00,10.49,10.5,10.47,10.49,182206.5,6.7442,6.7506,6.7314,6.7442,182206.5
2009-05-18 13:30:00,10.49,10.5,10.49,10.5,84219.0,6.7442,6.7506,6.7442,6.7506,84219.0
2009-05-18 13:40:00,10.5,10.5,10.48,10.49,189744.0,6.7506,6.7506,6.7378,6.7442,189744.0
2009-05-18 13:50:00,10.49,10.53,10.48,10.52,643501.5,6.7442,6.7699,6.7378,6.7635,643501.5
2009-05-18 14:00:00,10.53,10.53,10.5,10.5,235471.5,6.7699,6.7699,6.7506,6.7506,235471.5
2009-05-18 14:10:00,10.5,10.5,10.46,10.47,250446.0,6.7506,6.7506,6.7249,6.7314,250446.0
2009-05-18 14:20:00,10.47,10.47,10.43,10.45,264817.5,6.7314,6.7314,6.7056,6.7185,264817.5
2009-05-18 14:30:00,10.45,10.5,10.45,10.5,112761.0,6.7185,6.7506,6.7185,6.7506,112761.0
2009-05-18 14:40:00,10.49,10.53,10.47,10.52,272857.5,6.7442,6.7699,6.7314,6.7635,272857.5
2009-05-18 14:50:00,10.53,10.53,10.49,10.5,137383.5,6.7699,6.7699,6.7442,6.7506,137383.5
2009-05-18 15:00:00,10.5,10.51,10.48,10.5,272254.5,6.7506,6.7571,6.7378,6.7506,272254.5
2009-05-18 15:10:00,10.5,10.5,10.47,10.49,404412.0,6.7506,6.7506,6.7314,6.7442,404412.0
2009-05-18 15:20:00,10.49,10.52,10.48,10.48,205723.5,6.7442,6.7635,6.7378,6.7378,205723.5
2009-05-18 15:30:00,10.48,10.51,10.46,10.51,386221.5,6.7378,6.7571,6.7249,6.7571,386221.5
2009-05-18 15:40:00,10.5,10.52,10.47,10.52,395065.5,6.7506,6.7635,6.7314,6.7635,395065.5
2009-05-18 15:50:00,10.52,10.52,10.44,10.46,1429713.0,6.7635,6.7635,6.7121,6.7249,1429713.0
2009-05-19 09:30:00,10.51,10.55,10.32,10.43,835858.5,6.7571,6.7828,6.6349,6.7056,835858.5
2009-05-19 09:40:00,10.42,10.44,10.3,10.35,545413.5,6.6992,6.7121,6.6221,6.6542,545413.5
2009-05-19 09:50:00,10.35,10.35,10.29,10.3,314263.5,6.6542,6.6542,6.6156,6.6221,314263.5
2009-05-19 10:00:00,10.3,10.4,10.3,10.4,306525.0,6.6221,6.6864,6.6221,6.6864,306525.0
2009-05-19 10:10:00,10.4,10.41,10.34,10.37,287932.5,6.6864,6.6928,6.6478,6.6671,287932.5
2009-05-19 10:20:00,10.38,10.4,10.35,10.39,342504.0,6.6735,6.6864,6.6542,6.6799,342504.0
2009-05-19 10:30:00,10.4,10.45,10.39,10.42,294565.5,6.6864,6.7185,6.6799,6.6992,294565.5
2009-05-19 10:40:00,10.43,10.43,10.36,10.37,457375.5,6.7056,6.7056,6.6606,6.6671,457375.5
2009-05-19 10:50:00,10.37,10.38,10.31,10.32,345318.0,6.6671,6.6735,6.6285,6.6349,345318.0
2009-05-19 11:00:00,10.32,10.35,10.3,10.33,590538.0,6.6349,6.6542,6.6221,6.6413,590538.0
2009-05-19 11:10:00,10.32,10.36,10.32,10.33,396372.0,6.6349,6.6606,6.6349,6.6413,396372.0
2009-05-19 11:20:00,10.33,10.39,10.33,10.39,183111.0,6.6413,6.6799,6.6413,6.6799,183111.0
2009-05-19 11:30:00,10.39,10.43,10.37,10.37,766614.0,6.6799,6.7056,6.6671,6.6671,766614.0
2009-05-19 11:40:00,10.37,10.4,10.35,10.35,651541.5,6.6671,6.6864,6.6542,6.6542,651541.5
2009-05-19 11:50:00,10.38,10.42,10.35,10.41,351850.5,6.6735,6.6992,6.6542,6.6928,351850.5
2009-05-19 12:00:00,10.41,10.46,10.39,10.46,348634.5,6.6928,6.7249,6.6799,6.7249,348634.5
2009-05-19 12:10:00,10.46,10.49,10.43,10.47,459687.0,6.7249,6.7442,6.7056,6.7314,459687.0
2009-05-19 12:20:00,10.47,10.52,10.47,10.49,241200.0,6.7314,6.7635,6.7314,6.7442,241200.0
2009-05-19 12:30:00,10.49,10.5,10.44,10.48,386925.0,6.7442,6.7506,6.7121,6.7378,386925.0
2009-05-19 12:40:00,10.48,10.5,10.47,10.47,88942.5,6.7378,6.7506,6.7314,6.7314,88942.5
2009-05-19 12:50:00,10.47,10.49,10.46,10.47,122208.0,6.7314,6.7442,6.7249,6.7314,122208.0
2009-05-19 13:00:00,10.47,10.5,10.47,10.5,82912.5,6.7314,6.7506,6.7314,6.7506,82912.5
2009-05-19 13:10:00,10.49,10.54,10.49,10.54,193764.0,6.7442,6.7764,6.7442,6.7764,193764.0
2009-05-19 13:20:00,10.54,10.61,10.54,10.61,284817.0,6.7764,6.8214,6.7764,6.8214,284817.0
2009-05-19 13:30:00,10.61,10.65,10.61,10.64,343207.5,6.8214,6.8471,6.8214,6.8407,343207.5
2009-05-19 13:40:00,10.65,10.66,10.62,10.63,591141.0,6.8471,6.8535,6.8278,6.8342,591141.0
2009-05-19 13:50:00,10.63,10.63,10.59,10.61,290847.0,6.8342,6.8342,6.8085,6.8214,290847.0
2009-05-19 14:00:00,10.61,10.62,10.57,10.61,283008.0,6.8214,6.8278,6.7956,6.8214,283008.0
2009-05-19 14:10:00,10.61,10.62,10.58,10.59,206527.5,6.8214,6.8278,6.8021,6.8085,206527.5
2009-05-19 14:20:00,10.59,10.66,10.59,10.66,236175.0,6.8085,6.8535,6.8085,6.8535,236175.0
2009-05-19 14:30:00,10.65,10.66,10.62,10.64,311248.5,6.8471,6.8535,6.8278,6.8407,311248.5
2009-05-19 14:40:00,10.65,10.68,10.64,10.67,357177.0,6.8471,6.8664,6.8407,6.8599,357177.0
2009-05-19 14:50:00,10.67,10.7,10.65,10.7,330343.5,6.8599,6.8792,6.8471,6.8792,330343.5
2009-05-19 15:00:00,10.7,10.75,10.69,10.75,790834.5,6.8792,6.9114,6.8728,6.9114,790834.5
2009-05-19 15:10:00,10.74,10.76,10.73,10.74,950529.0,6.9049,6.9178,6.8985,6.9049,950529.0
2009-05-19 15:20:00,10.74,10.76,10.74,10.75,236677.5,6.9049,6.9178,6.9049,6.9114,236677.5
2009-05-19 15:30:00,10.75,10.76,10.7,10.72,815658.0,6.9114,6.9178,6.8792,6.8921,815658.0
2009-05-19 15:40:00,10.72,10.72,10.66,10.67,404412.0,6.8921,6.8921,6.8535,6.8599,404412.0
2009-05-19 15:50:00,10.67,10.68,10.59,10.6,1345494.0,6.8599,6.8664,6.8085,6.8149,1345494.0
2009-05-20 09:30:00,10.89,10.89,10.66,10.81,929424.0,7.0014,7.0014,6.8535,6.9499,929424.0
2009-05-20 09:40:00,10.81,10.86,10.79,10.84,693751.5,6.9499,6.9821,6.9371,6.9692,693751.5
2009-05-20 09:50:00,10.84,10.84,10.77,10.77,459385.5,6.9692,6.9692,6.9242,6.9242,459385.5
2009-05-20 10:00:00,10.77,10.8,10.76,10.79,374764.5,6.9242,6.9435,6.9178,6.9371,374764.5
2009-05-20 10:10:00,10.79,10.8,10.77,10.79,242205.0,6.9371,6.9435,6.9242,6.9371,242205.0
2009-05-20 10:20:00,10.79,10.8,10.77,10.77,292857.0,6.9371,6.9435,6.9242,6.9242,292857.0
2009-05-20 10:30:00,10.77,10.78,10.73,10.75,364212.0,6.9242,6.9307,6.8985,6.9114,364212.0
2009-05-20 10:40:00,10.75,10.8,10.75,10.79,269641.5,6.9114,6.9435,6.9114,6.9371,269641.5
2009-05-20 10:50:00,10.79,10.8,10.78,10.8,129142.5,6.9371,6.9435,6.9307,6.9435,129142.5
2009-05-20 11:00:00,10.8,10.84,10.77,10.79,420793.5,6.9435,6.9692,6.9242,6.9371,420793.5
2009-05-20 11:10:00,10.77,10.82,10.77,10.81,316072.5,6.9242,6.9564,6.9242,6.9499,316072.5
2009-05-20 11:20:00,10.8,10.83,10.79,10.83,734052.0,6.9435,6.9628,6.9371,6.9628,734052.0
2009-05-20 11:30:00,10.83,10.84,10.82,10.83,148137.0,6.9628,6.9692,6.9564,6.9628,148137.0
2009-05-20 11:40:00,10.83,10.87,10.82,10.85,310243.5,6.9628,6.9885,6.9564,6.9757,310243.5
2009-05-20 11:50:00,10.86,10.86,10.8,10.81,1135147.5,6.9821,6.9821,6.9435,6.9499,1135147.5
2009-05-20 12:00:00,10.81,10.81,10.8,10.8,239089.5,6.9499,6.9499,6.9435,6.9435,239089.5
2009-05-20 12:10:00,10.8,10.82,10.75,10.76,586819.5,6.9435,6.9564,6.9114,6.9178,586819.5
2009-05-20 12:20:00,10.77,10.77,10.7,10.71,298083.0,6.9242,6.9242,6.8792,6.8857,298083.0
2009-05-20 12:30:00,10.71,10.71,10.63,10.64,534258.0,6.8857,6.8857,6.8342,6.8407,534258.0
2009-05-20 12:40:00,10.64,10.68,10.63,10.67,118389.0,6.8407,6.8664,6.8342,6.8599,118389.0
2009-05-20 12:50:00,10.67,10.68,10.62,10.62,181503.0,6.8599,6.8664,6.8278,6.8278,181503.0
2009-05-20 13:00:00,10.63,10.65,10.59,10.59,283410.0,6.8342,6.8471,6.8085,6.8085,283410.0
2009-05-20 13:10:00,10.6,10.62,10.59,10.6,228939.0,6.8149,6.8278,6.8085,6.8149,228939.0
2009-05-20 13:20:00,10.59,10.6,10.53,10.55,680988.0,6.8085,6.8149,6.7699,6.7828,680988.0
2009-05-20 13:30:00,10.56,10.56,10.51,10.55,735861.0,6.7892,6.7892,6.7571,6.7828,735861.0
2009-05-20 13:40:00,10.55,10.58,10.54,10.58,733549.5,6.7828,6.8021,6.7764,6.8021,733549.5
2009-05-20 13:50:00,10.58,10.59,10.57,10.58,92761.5,6.8021,6.8085,6.7956,6.8021,92761.5
2009-05-20 14:00:00,10.59,10.59,10.52,10.55,349539.0,6.8085,6.8085,6.7635,6.7828,349539.0
2009-05-20 14:10:00,10.54,10.59,10.52,10.59,246727.5,6.7764,6.8085,6.7635,6.8085,246727.5
2009-05-20 14:20:00,10.59,10.62,10.57,10.58,119193.0,6.8085,6.8278,6.7956,6.8021,119193.0
2009-05-20 14:30:00,10.57,10.58,10.53,10.57,218688.0,6.7956,6.8021,6.7699,6.7956,218688.0
2009-05-20 14:40:00,10.57,10.6,10.55,10.58,187231.5,6.7956,6.8149,6.7828,6.8021,187231.5
2009-05-20 14:50:00,10.58,10.6,10.56,10.59,253662.0,6.8021,6.8149,6.7892,6.8085,253662.0
2009-05-20 15:00:00,10.59,10.59,10.53,10.53,173764.5,6.8085,6.8085,6.7699,6.7699,173764.5
2009-05-20 15:10:00,10.53,10.54,10.5,10.53,188940.0,6.7699,6.7764,6.7506,6.7699,188940.0
2009-05-20 15:20:00,10.53,10.53,10.47,10.5,393759.0,6.7699,6.7699,6.7314,6.7506,393759.0
2009-05-20 15:30:00,10.5,10.53,10.47,10.5,406623.0,6.7506,6.7699,6.7314,6.7506,406623.0
2009-05-20 15:40:00,10.5,10.51,10.4,10.44,479988.0,6.7506,6.7571,6.6864,6.7121,479988.0
2009-05-20 15:50:00,10.44,10.48,10.43,10.47,420693.0,6.7121,6.7378,6.7056,6.7314,420693.0
2009-05-21 09:30:00,10.32,10.75,9.95,10.4,726213.0,6.6349,6.9114,6.397,6.6864,726213.0
2009-05-21 09:40:00,10.4,10.49,10.38,10.48,455265.0,6.6864,6.7442,6.6735,6.7378,455265.0
2009-05-21 09:50:00,10.48,10.51,10.48,10.48,557674.5,6.7378,6.7571,6.7378,6.7378,557674.5
2009-05-21 10:00:00,10.49,10.51,10.43,10.46,522801.0,6.7442,6.7571,6.7056,6.7249,522801.0
2009-05-21 10:10:00,10.45,10.46,10.39,10.39,198588.0,6.7185,6.7249,6.6799,6.6799,198588.0
2009-05-21 10:20:00,10.39,10.39,10.31,10.33,675661.5,6.6799,6.6799,6.6285,6.6413,675661.5
2009-05-21 10:30:00,10.32,10.36,10.31,10.34,279490.5,6.6349,6.6606,6.6285,6.6478,279490.5
2009-05-21 10:40:00,10.34,10.37,10.34,10.36,157282.5,6.6478,6.6671,6.6478,6.6606,157282.5
2009-05-21 10:50:00,10.37,10.37,10.27,10.28,308334.0,6.6671,6.6671,6.6028,6.6092,308334.0
2009-05-21 11:00:00,10.28,10.3,10.25,10.27,192960.0,6.6092,6.6221,6.5899,6.6028,192960.0
2009-05-21 11:10:00,10.27,10.32,10.26,10.3,124720.5,6.6028,6.6349,6.5963,6.6221,124720.5
2009-05-21 11:20:00,10.3,10.31,10.24,10.24,173463.0,6.6221,6.6285,6.5835,6.5835,173463.0
2009-05-21 11:30:00,10.25,10.3,10.25,10.28,292756.5,6.5899,6.6221,6.5899,6.6092,292756.5
2009-05-21 11:40:00,10.29,10.3,10.25,10.26,219090.0,6.6156,6.6221,6.5899,6.5963,219090.0
2009-05-21 11:50:00,10.26,10.32,10.25,10.31,238285.5,6.5963,6.6349,6.5899,6.6285,238285.5
2009-05-21 12:00:00,10.31,10.33,10.3,10.31,147835.5,6.6285,6.6413,6.6221,6.6285,147835.5
2009-05-21 12:10:00,10.32,10.32,10.26,10.26,230044.5,6.6349,6.6349,6.5963,6.5963,230044.5
2009-05-21 12:20:00,10.26,10.28,10.26,10.27,100198.5,6.5963,6.6092,6.5963,6.6028,100198.5
2009-05-21 12:30:00,10.27,10.27,10.25,10.27,212356.5,6.6028,6.6028,6.5899,6.6028,212356.5
2009-05-21 12:40:00,10.27,10.27,10.21,10.23,242707.5,6.6028,6.6028,6.5642,6.5771,242707.5
2009-05-21 12:50:00,10.23,10.26,10.2,10.26,217783.5,6.5771,6.5963,6.5578,6.5963,217783.5
2009-05-21 13:00:00,10.26,10.26,10.23,10.23,125323.5,6.5963,6.5963,6.5771,6.5771,125323.5
2009-05-21 13:10:00,10.24,10.24,10.22,10.22,115876.5,6.5835,6.5835,6.5706,6.5706,115876.5
2009-05-21 13:20:00,10.22,10.23,10.2,10.2,541695.0,6.5706,6.5771,6.5578,6.5578,541695.0
2009-05-21 13:30:00,10.21,10.21,10.19,10.19,285621.0,6.5642,6.5642,6.5513,6.5513,285621.0
2009-05-21 13:40:00,10.2,10.25,10.19,10.25,124720.5,6.5578,6.5899,6.5513,6.5899,124720.5
2009-05-21 13:50:00,10.24,10.25,10.19,10.21,191653.5,6.5835,6.5899,6.5513,6.5642,191653.5
2009-05-21 14:00:00,10.21,10.23,10.17,10.19,159393.0,6.5642,6.5771,6.5385,6.5513,159393.0
2009-05-21 14:10:00,10.19,10.19,10.15,10.16,255571.5,6.5513,6.5513,6.5256,6.5321,255571.5
2009-05-21 14:20:00,10.16,10.18,10.16,10.17,144418.5,6.5321,6.5449,6.5321,6.5385,144418.5
2009-05-21 14:30:00,10.18,10.2,10.16,10.17,312354.0,6.5449,6.5578,6.5321,6.5385,312354.0
2009-05-21 14:40:00,10.17,10.17,10.15,10.17,446722.5,6.5385,6.5385,6.5256,6.5385,446722.5
2009-05-21 14:50:00,10.17,10.19,10.15,10.19,189040.5,6.5385,6.5513,6.5256,6.5513,189040.5
2009-05-21 15:00:00,10.19,10.21,10.17,10.17,160800.0,6.5513,6.5642,6.5385,6.5385,160800.0
2009-05-21 15:10:00,10.18,10.2,10.17,10.19,166227.0,6.5449,6.5578,6.5385,6.5513,166227.0
2009-05-21 15:20:00,10.2,10.2,10.17,10.2,482299.5,6.5578,6.5578,6.5385,6.5578,482299.5
2009-05-21 15:30:00,10.2,10.24,10.19,10.22,613251.0,6.5578,6.5835,6.5513,6.5706,613251.0
2009-05-21 15:40:00,10.22,10.26,10.21,10.26,554458.5,6.5706,6.5963,6.5642,6.5963,554458.5
2009-05-21 15:50:00,10.25,10.36,10.24,10.35,1492525.5,6.5899,6.6606,6.5835,6.6542,1492525.5
2009-05-22 09:30:00,10.33,10.53,10.0,10.4,346624.5,6.6413,6.7699,6.4292,6.6864,346624.5
2009-05-22 09:40:00,10.4,10.42,10.37,10.39,382201.5,6.6864,6.6992,6.6671,6.6799,382201.5
2009-05-22 09:50:00,10.4,10.44,10.39,10.44,495364.5,6.6864,6.7121,6.6799,6.7121,495364.5
2009-05-22 10:00:00,10.44,10.44,10.39,10.4,776865.0,6.7121,6.7121,6.6799,6.6864,776865.0
2009-05-22 10:10:00,10.4,10.45,10.35,10.44,300093.0,6.6864,6.7185,6.6542,6.7121,300093.0
2009-05-22 10:20:00,10.45,10.49,10.44,10.48,224919.0,6.7185,6.7442,6.7121,6.7378,224919.0
2009-05-22 10:30:00,10.48,10.48,10.45,10.46,253059.0,6.7378,6.7378,6.7185,6.7249,253059.0
2009-05-22 10:40:00,10.45,10.54,10.45,10.54,301299.0,6.7185,6.7764,6.7185,6.7764,301299.0
2009-05-22 10:50:00,10.54,10.55,10.53,10.54,145725.0,6.7764,6.7828,6.7699,6.7764,145725.0
2009-05-22 11:00:00,10.53,10.54,10.5,10.53,109545.0,6.7699,6.7764,6.7506,6.7699,109545.0
2009-05-22 11:10:00,10.53,10.54,10.52,10.53,102610.5,6.7699,6.7764,6.7635,6.7699,102610.5
2009-05-22 11:20:00,10.53,10.54,10.52,10.52,48742.5,6.7699,6.7764,6.7635,6.7635,48742.5
2009-05-22 11:30:00,10.53,10.53,10.52,10.52,38391.0,6.7699,6.7699,6.7635,6.7635,38391.0
2009-05-22 11:40:00,10.53,10.56,10.52,10.55,95676.0,6.7699,6.7892,6.7635,6.7828,95676.0
2009-05-22 11:50:00,10.56,10.57,10.53,10.56,931233.0,6.7892,6.7956,6.7699,6.7892,931233.0
2009-05-22 12:00:00,10.55,10.58,10.55,10.57,202407.0,6.7828,6.8021,6.7828,6.7956,202407.0
2009-05-22 12:10:00,10.56,10.6,10.56,10.6,274968.0,6.7892,6.8149,6.7892,6.8149,274968.0
2009-05-22 12:20:00,10.59,10.6,10.57,10.59,175473.0,6.8085,6.8149,6.7956,6.8085,175473.0
2009-05-22 12:30:00,10.59,10.6,10.58,10.59,189744.0,6.8085,6.8149,6.8021,6.8085,189744.0
2009-05-22 12:40:00,10.6,10.6,10.57,10.58,250144.5,6.8149,6.8149,6.7956,6.8021,250144.5
2009-05-22 12:50:00,10.58,10.66,10.57,10.65,1087510.5,6.8021,6.8535,6.7956,6.8471,1087510.5
2009-05-22 13:00:00,10.65,10.68,10.65,10.66,322404.0,6.8471,6.8664,6.8471,6.8535,322404.0
2009-05-22 13:10:00,10.66,10.7,10.65,10.7,390945.0,6.8535,6.8792,6.8471,6.8792,390945.0
2009-05-22 13:20:00,10.7,10.71,10.67,10.67,125926.5,6.8792,6.8857,6.8599,6.8599,125926.5
2009-05-22 13:30:00,10.67,10.68,10.62,10.64,249943.5,6.8599,6.8664,6.8278,6.8407,249943.5
2009-05-22 13:40:00,10.64,10.67,10.63,10.64,146730.0,6.8407,6.8599,6.8342,6.8407,146730.0
2009-05-22 13:50:00,10.64,10.66,10.6,10.64,198990.0,6.8407,6.8535,6.8149,6.8407,198990.0
2009-05-22 14:00:00,10.64,10.66,10.62,10.62,80098.5,6.8407,6.8535,6.8278,6.8278,80098.5
2009-05-22 14:10:00,10.62,10.63,10.56,10.56,535966.5,6.8278,6.8342,6.7892,6.7892,535966.5
2009-05-22 14:20:00,10.56,10.58,10.56,10.57,216175.5,6.7892,6.8021,6.7892,6.7956,216175.5
2009-05-22 14:30:00,10.56,10.57,10.54,10.56,137685.0,6.7892,6.7956,6.7764,6.7892,137685.0
2009-05-22 14:40:00,10.55,10.57,10.55,10.56,65325.0,6.7828,6.7956,6.7828,6.7892,65325.0
2009-05-22 14:50:00,10.55,10.56,10.53,10.56,295671.0,6.7828,6.7892,6.7699,6.7892,295671.0
2009-05-22 15:00:00,10.55,10.56,10.54,10.55,70651.5,6.7828,6.7892,6.7764,6.7828,70651.5
2009-05-22 15:10:00,10.56,10.58,10.53,10.54,197583.0,6.7892,6.8021,6.7699,6.7764,197583.0
2009-05-22 15:20:00,10.53,10.55,10.52,10.53,111454.5,6.7699,6.7828,6.7635,6.7699,111454.5
2009-05-22 15:30:00,10.53,10.58,10.52,10.57,196176.0,6.7699,6.8021,6.7635,6.7956,196176.0
2009-05-22 15:40:00,10.57,10.58,10.5,10.51,334464.0,6.7956,6.8021,6.7506,6.7571,334464.0
2009-05-22 15:50:00,10.5,10.51,10.47,10.48,602497.5,6.7506,6.7571,6.7314,6.7378,602497.5
2009-05-26 09:30:00,10.37,10.52,10.37,10.45,708324.0,6.6671,6.7635,6.6671,6.7185,708324.0
2009-05-26 09:40:00,10.45,10.46,10.43,10.44,1365594.0,6.7185,6.7249,6.7056,6.7121,1365594.0
2009-05-26 09:50:00,10.45,10.47,10.44,10.44,722595.0,6.7185,6.7314,6.7121,6.7121,722595.0
2009-05-26 10:00:00,10.44,10.54,10.44,10.51,1112233.5,6.7121,6.7764,6.7121,6.7571,1112233.5
2009-05-26 10:10:00,10.51,10.6,10.5,10.54,811336.5,6.7571,6.8149,6.7506,6.7764,811336.5
2009-05-26 10:20:00,10.55,10.55,10.49,10.54,283209.0,6.7828,6.7828,6.7442,6.7764,283209.0
2009-05-26 10:30:00,10.54,10.67,10.54,10.62,607020.0,6.7764,6.8599,6.7764,6.8278,607020.0
2009-05-26 10:40:00,10.63,10.68,10.6,10.64,749227.5,6.8342,6.8664,6.8149,6.8407,749227.5
2009-05-26 10:50:00,10.64,10.67,10.64,10.64,111354.0,6.8407,6.8599,6.8407,6.8407,111354.0
2009-05-26 11:00:00,10.65,10.65,10.58,10.58,242004.0,6.8471,6.8471,6.8021,6.8021,242004.0
2009-05-26 11:10:00,10.59,10.61,10.57,10.61,174267.0,6.8085,6.8214,6.7956,6.8214,174267.0
2009-05-26 11:20:00,10.61,10.64,10.6,10.62,123816.0,6.8214,6.8407,6.8149,6.8278,123816.0
2009-05-26 11:30:00,10.63,10.63,10.6,10.62,101002.5,6.8342,6.8342,6.8149,6.8278,101002.5
2009-05-26 11:40:00,10.62,10.66,10.62,10.64,85425.0,6.8278,6.8535,6.8278,6.8407,85425.0
2009-05-26 11:50:00,10.64,10.65,10.63,10.64,90852.0,6.8407,6.8471,6.8342,6.8407,90852.0
2009-05-26 12:00:00,10.64,10.64,10.61,10.61,79998.0,6.8407,6.8407,6.8214,6.8214,79998.0
2009-05-26 12:10:00,10.61,10.63,10.58,10.63,128037.0,6.8214,6.8342,6.8021,6.8342,128037.0
2009-05-26 12:20:00,10.63,10.71,10.62,10.69,717871.5,6.8342,6.8857,6.8278,6.8728,717871.5
2009-05-26 12:30:00,10.69,10.72,10.67,10.68,321700.5,6.8728,6.8921,6.8599,6.8664,321700.5
2009-05-26 12:40:00,10.67,10.71,10.66,10.71,140499.0,6.8599,6.8857,6.8535,6.8857,140499.0
2009-05-26 12:50:00,10.7,10.78,10.69,10.75,494359.5,6.8792,6.9307,6.8728,6.9114,494359.5
2009-05-26 13:00:00,10.75,10.78,10.73,10.78,344011.5,6.9114,6.9307,6.8985,6.9307,344011.5
2009-05-26 13:10:00,10.78,10.78,10.72,10.74,228336.0,6.9307,6.9307,6.8921,6.9049,228336.0
2009-05-26 13:20:00,10.73,10.74,10.71,10.71,55576.5,6.8985,6.9049,6.8857,6.8857,55576.5
2009-05-26 13:30:00,10.71,10.73,10.7,10.72,93163.5,6.8857,6.8985,6.8792,6.8921,93163.5
2009-05-26 13:40:00,10.72,10.77,10.71,10.76,137986.5,6.8921,6.9242,6.8857,6.9178,137986.5
2009-05-26 13:50:00,10.76,10.78,10.73,10.77,219592.5,6.9178,6.9307,6.8985,6.9242,219592.5
2009-05-26 14:00:00,10.78,10.79,10.75,10.77,235672.5,6.9307,6.9371,6.9114,6.9242,235672.5
2009-05-26 14:10:00,10.77,10.79,10.75,10.78,159292.5,6.9242,6.9371,6.9114,6.9307,159292.5
2009-05-26 14:20:00,10.78,10.79,10.74,10.76,138589.5,6.9307,6.9371,6.9049,6.9178,138589.5
2009-05-26 14:30:00,10.76,10.76,10.73,10.74,187432.5,6.9178,6.9178,6.8985,6.9049,187432.5
2009-05-26 14:40:00,10.74,10.77,10.73,10.74,154870.5,6.9049,6.9242,6.8985,6.9049,154870.5
2009-05-26 14:50:00,10.74,10.75,10.71,10.72,176679.0,6.9049,6.9114,6.8857,6.8921,176679.0
2009-05-26 15:00:00,10.72,10.73,10.67,10.7,410040.0,6.8921,6.8985,6.8599,6.8792,410040.0
2009-05-26 15:10:00,10.69,10.72,10.66,10.69,236778.0,6.8728,6.8921,6.8535,6.8728,236778.0
2009-05-26 15:20:00,10.68,10.71,10.67,10.69,197683.5,6.8664,6.8857,6.8599,6.8728,197683.5
2009-05-26 15:30:00,10.69,10.72,10.67,10.71,172960.5,6.8728,6.8921,6.8599,6.8857,172960.5
2009-05-26 15:40:00,10.71,10.71,10.65,10.69,271651.5,6.8857,6.8857,6.8471,6.8728,271651.5
2009-05-26 15:50:00,10.69,10.72,10.67,10.72,404010.0,6.8728,6.8921,6.8599,6.8921,404010.0
2009-05-27 09:30:00,10.96,11.09,10.88,10.96,1281576.0,7.0464,7.13,6.995,7.0464,1281576.0
2009-05-27 09:40:00,10.96,11.0,10.91,11.0,459988.5,7.0464,7.0721,7.0142,7.0721,459988.5
2009-05-27 09:50:00,11.0,11.14,11.0,11.07,534157.5,7.0721,7.1621,7.0721,7.1171,534157.5
2009-05-27 10:00:00,11.08,11.14,11.02,11.02,546016.5,7.1235,7.1621,7.085,7.085,546016.5
2009-05-27 10:10:00,11.03,11.06,11.0,11.04,626416.5,7.0914,7.1107,7.0721,7.0978,626416.5
2009-05-27 10:20:00,11.03,11.16,11.03,11.08,352654.5,7.0914,7.175,7.0914,7.1235,352654.5
2009-05-27 10:30:00,11.08,11.11,11.05,11.08,223713.0,7.1235,7.1428,7.1042,7.1235,223713.0
2009-05-27 10:40:00,11.08,11.09,11.05,11.08,483706.5,7.1235,7.13,7.1042,7.1235,483706.5
2009-05-27 10:50:00,11.08,11.11,11.06,11.08,302505.0,7.1235,7.1428,7.1107,7.1235,302505.0
2009-05-27 11:00:00,11.08,11.09,11.05,11.06,212055.0,7.1235,7.13,7.1042,7.1107,212055.0
2009-05-27 11:10:00,11.07,11.09,11.05,11.07,125826.0,7.1171,7.13,7.1042,7.1171,125826.0
2009-05-27 11:20:00,11.06,11.1,11.06,11.09,152961.0,7.1107,7.1364,7.1107,7.13,152961.0
2009-05-27 11:30:00,11.08,11.1,11.07,11.09,229944.0,7.1235,7.1364,7.1171,7.13,229944.0
2009-05-27 11:40:00,11.09,11.1,11.08,11.1,541293.0,7.13,7.1364,7.1235,7.1364,541293.0
2009-05-27 11:50:00,11.1,11.12,11.09,11.12,107334.0,7.1364,7.1493,7.13,7.1493,107334.0
2009-05-27 12:00:00,11.12,11.13,11.11,11.13,108238.5,7.1493,7.1557,7.1428,7.1557,108238.5
2009-05-27 12:10:00,11.12,11.17,11.12,11.16,228336.0,7.1493,7.1814,7.1493,7.175,228336.0
2009-05-27 12:20:00,11.16,11.16,11.09,11.1,631441.5,7.175,7.175,7.13,7.1364,631441.5
2009-05-27 12:30:00,11.1,11.12,11.09,11.09,441396.0,7.1364,7.1493,7.13,7.13,441396.0
2009-05-27 12:40:00,11.09,11.13,11.09,11.13,158187.0,7.13,7.1557,7.13,7.1557,158187.0
2009-05-27 12:50:00,11.12,11.14,11.1,11.12,310545.0,7.1493,7.1621,7.1364,7.1493,310545.0
2009-05-27 13:00:00,11.12,11.15,11.12,11.12,192156.0,7.1493,7.1685,7.1493,7.1493,192156.0
2009-05-27 13:10:00,11.12,11.13,11.11,11.11,96781.5,7.1493,7.1557,7.1428,7.1428,96781.5
2009-05-27 13:20:00,11.12,11.17,11.11,11.13,316273.5,7.1493,7.1814,7.1428,7.1557,316273.5
2009-05-27 13:30:00,11.14,11.14,11.09,11.09,234868.5,7.1621,7.1621,7.13,7.13,234868.5
2009-05-27 13:40:00,11.09,11.12,11.06,11.06,376473.0,7.13,7.1493,7.1107,7.1107,376473.0
2009-05-27 13:50:00,11.07,11.09,11.03,11.06,1288008.0,7.1171,7.13,7.0914,7.1107,1288008.0
2009-05-27 14:00:00,11.05,11.05,11.02,11.03,558177.0,7.1042,7.1042,7.085,7.0914,558177.0
2009-05-27 14:10:00,11.03,11.07,11.03,11.05,592749.0,7.0914,7.1171,7.0914,7.1042,592749.0
2009-05-27 14:20:00,11.05,11.06,11.02,11.04,638577.0,7.1042,7.1107,7.085,7.0978,638577.0
2009-05-27 14:30:00,11.04,11.08,11.04,11.08,1333434.0,7.0978,7.1235,7.0978,7.1235,1333434.0
2009-05-27 14:40:00,11.08,11.12,11.07,11.11,586518.0,7.1235,7.1493,7.1171,7.1428,586518.0
2009-05-27 14:50:00,11.11,11.12,11.06,11.06,570840.0,7.1428,7.1493,7.1107,7.1107,570840.0
2009-05-27 15:00:00,11.06,11.09,11.06,11.07,177784.5,7.1107,7.13,7.1107,7.1171,177784.5
2009-05-27 15:10:00,11.07,11.07,11.03,11.04,341499.0,7.1171,7.1171,7.0914,7.0978,341499.0
2009-05-27 15:20:00,11.03,11.03,10.96,10.97,605211.0,7.0914,7.0914,7.0464,7.0528,605211.0
2009-05-27 15:30:00,10.96,10.99,10.94,10.95,1673827.5,7.0464,7.0657,7.0335,7.04,1673827.5
2009-05-27 15:40:00,10.95,10.97,10.93,10.95,1525690.5,7.04,7.0528,7.0271,7.04,1525690.5
2009-05-27 15:50:00,10.94,10.95,10.79,10.84,2251602.0,7.0335,7.04,6.9371,6.9692,2251602.0
2009-05-28 09:30:00,10.96,11.04,10.49,10.89,445717.5,7.0464,7.0978,6.7442,7.0014,445717.5
2009-05-28 09:40:00,10.89,10.94,10.84,10.84,521796.0,7.0014,7.0335,6.9692,6.9692,521796.0
2009-05-28 09:50:00,10.84,10.87,10.79,10.81,301299.0,6.9692,6.9885,6.9371,6.9499,301299.0
2009-05-28 10:00:00,10.81,10.82,10.69,10.72,613251.0,6.9499,6.9564,6.8728,6.8921,613251.0
2009-05-28 10:10:00,10.72,10.79,10.69,10.79,550338.0,6.8921,6.9371,6.8728,6.9371,550338.0
2009-05-28 10:20:00,10.78,10.81,10.74,10.78,495063.0,6.9307,6.9499,6.9049,6.9307,495063.0
2009-05-28 10:30:00,10.78,10.82,10.77,10.8,601191.0,6.9307,6.9564,6.9242,6.9435,601191.0
2009-05-28 10:40:00,10.8,10.81,10.78,10.8,225421.5,6.9435,6.9499,6.9307,6.9435,225421.5
2009-05-28 10:50:00,10.8,10.84,10.8,10.84,426723.0,6.9435,6.9692,6.9435,6.9692,426723.0
2009-05-28 11:00:00,10.84,10.88,10.83,10.88,400894.5,6.9692,6.995,6.9628,6.995,400894.5
2009-05-28 11:10:00,10.88,10.9,10.84,10.84,516469.5,6.995,7.0078,6.9692,6.9692,516469.5
2009-05-28 11:20:00,10.84,10.91,10.83,10.89,604507.5,6.9692,7.0142,6.9628,7.0014,604507.5
2009-05-28 11:30:00,10.89,10.91,10.89,10.91,240898.5,7.0014,7.0142,7.0014,7.0142,240898.5
2009-05-28 11:40:00,10.9,10.92,10.88,10.9,436170.0,7.0078,7.0207,6.995,7.0078,436170.0
2009-05-28 11:50:00,10.91,10.93,10.89,10.9,410643.0,7.0142,7.0271,7.0014,7.0078,410643.0
2009-05-28 12:00:00,10.9,10.91,10.82,10.83,454159.5,7.0078,7.0142,6.9564,6.9628,454159.5
2009-05-28 12:10:00,10.82,10.85,10.82,10.82,207532.5,6.9564,6.9757,6.9564,6.9564,207532.5
2009-05-28 12:20:00,10.82,10.85,10.82,10.84,109545.0,6.9564,6.9757,6.9564,6.9692,109545.0
2009-05-28 12:30:00,10.84,10.87,10.84,10.85,292455.0,6.9692,6.9885,6.9692,6.9757,292455.0
2009-05-28 12:40:00,10.85,10.87,10.82,10.83,574357.5,6.9757,6.9885,6.9564,6.9628,574357.5
2009-05-28 12:50:00,10.83,10.86,10.82,10.84,313861.5,6.9628,6.9821,6.9564,6.9692,313861.5
2009-05-28 13:00:00,10.84,10.93,10.84,10.88,422200.5,6.9692,7.0271,6.9692,6.995,422200.5
2009-05-28 13:10:00,10.88,10.96,10.88,10.95,233763.0,6.995,7.0464,6.995,7.04,233763.0
2009-05-28 13:20:00,10.95,10.96,10.94,10.94,170749.5,7.04,7.0464,7.0335,7.0335,170749.5
2009-05-28 13:30:00,10.94,10.98,10.92,10.98,207030.0,7.0335,7.0592,7.0207,7.0592,207030.0
2009-05-28 13:40:00,10.97,10.99,10.96,10.97,241602.0,7.0528,7.0657,7.0464,7.0528,241602.0
2009-05-28 13:50:00,10.97,10.99,10.93,10.99,380694.0,7.0528,7.0657,7.0271,7.0657,380694.0
2009-05-28 14:00:00,10.99,11.01,10.96,11.01,437074.5,7.0657,7.0785,7.0464,7.0785,437074.5
2009-05-28 14:10:00,11.01,11.02,10.98,11.0,178689.0,7.0785,7.085,7.0592,7.0721,178689.0
2009-05-28 14:20:00,11.0,11.06,10.99,11.03,288234.0,7.0721,7.1107,7.0657,7.0914,288234.0
2009-05-28 14:30:00,11.03,11.05,11.03,11.03,80299.5,7.0914,7.1042,7.0914,7.0914,80299.5
2009-05-28 14:40:00,11.04,11.04,11.0,11.0,305118.0,7.0978,7.0978,7.0721,7.0721,305118.0
2009-05-28 14:50:00,11.0,11.03,11.0,11.02,330745.5,7.0721,7.0914,7.0721,7.085,330745.5
2009-05-28 15:00:00,11.02,11.04,11.01,11.03,227130.0,7.085,7.0978,7.0785,7.0914,227130.0
2009-05-28 15:10:00,11.02,11.06,11.02,11.06,789628.5,7.085,7.1107,7.085,7.1107,789628.5
2009-05-28 15:20:00,11.05,11.06,11.01,11.06,361197.0,7.1042,7.1107,7.0785,7.1107,361197.0
2009-05-28 15:30:00,11.06,11.08,11.03,11.08,384513.0,7.1107,7.1235,7.0914,7.1235,384513.0
2009-05-28 15:40:00,11.08,11.11,11.05,11.09,608025.0,7.1235,7.1428,7.1042,7.13,608025.0
2009-05-28 15:50:00,11.1,11.13,11.02,11.07,1437652.5,7.1364,7.1557,7.085,7.1171,1437652.5
2009-05-29 09:30:00,10.85,11.24,10.84,11.14,429235.5,6.9757,7.2264,6.9692,7.1621,429235.5
2009-05-29 09:40:00,11.13,11.21,11.04,11.1,371950.5,7.1557,7.2071,7.0978,7.1364,371950.5
2009-05-29 09:50:00,11.11,11.19,11.07,11.09,448833.0,7.1428,7.1943,7.1171,7.13,448833.0
2009-05-29 10:00:00,11.09,11.15,11.08,11.13,355569.0,7.13,7.1685,7.1235,7.1557,355569.0
2009-05-29 10:10:00,11.13,11.16,11.09,11.14,232356.0,7.1557,7.175,7.13,7.1621,232356.0
2009-05-29 10:20:00,11.14,11.18,11.13,11.17,164116.5,7.1621,7.1878,7.1557,7.1814,164116.5
2009-05-29 10:30:00,11.17,11.17,11.08,11.11,284314.5,7.1814,7.1814,7.1235,7.1428,284314.5
2009-05-29 10:40:00,11.11,11.11,11.04,11.07,221100.0,7.1428,7.1428,7.0978,7.1171,221100.0
2009-05-29 10:50:00,11.07,11.09,11.03,11.03,233863.5,7.1171,7.13,7.0914,7.0914,233863.5
2009-05-29 11:00:00,11.03,11.05,11.0,11.0,148840.5,7.0914,7.1042,7.0721,7.0721,148840.5
2009-05-29 11:10:00,11.0,11.01,10.98,11.0,256375.5,7.0721,7.0785,7.0592,7.0721,256375.5
2009-05-29 11:20:00,11.0,11.02,10.97,10.97,319791.0,7.0721,7.085,7.0528,7.0528,319791.0
2009-05-29 11:30:00,10.97,10.98,10.89,10.9,387126.0,7.0528,7.0592,7.0014,7.0078,387126.0
2009-05-29 11:40:00,10.9,10.91,10.84,10.86,486721.5,7.0078,7.0142,6.9692,6.9821,486721.5
2009-05-29 11:50:00,10.85,10.9,10.81,10.84,1047210.0,6.9757,7.0078,6.9499,6.9692,1047210.0
2009-05-29 12:00:00,10.84,10.9,10.82,10.9,483304.5,6.9692,7.0078,6.9564,7.0078,483304.5
2009-05-29 12:10:00,10.89,10.92,10.89,10.91,144318.0,7.0014,7.0207,7.0014,7.0142,144318.0
2009-05-29 12:20:00,10.91,10.92,10.88,10.9,179995.5,7.0142,7.0207,6.995,7.0078,179995.5
2009-05-29 12:30:00,10.9,10.94,10.89,10.9,222708.0,7.0078,7.0335,7.0014,7.0078,222708.0
2009-05-29 12:40:00,10.89,10.91,10.88,10.89,132358.5,7.0014,7.0142,6.995,7.0014,132358.5
2009-05-29 12:50:00,10.9,10.9,10.85,10.87,278586.0,7.0078,7.0078,6.9757,6.9885,278586.0
2009-05-29 13:00:00,10.87,10.91,10.86,10.88,126328.5,6.9885,7.0142,6.9821,6.995,126328.5
2009-05-29 13:10:00,10.89,10.89,10.87,10.87,103917.0,7.0014,7.0014,6.9885,6.9885,103917.0
2009-05-29 13:20:00,10.87,10.88,10.86,10.87,112258.5,6.9885,6.995,6.9821,6.9885,112258.5
2009-05-29 13:30:00,10.88,10.91,10.87,10.88,338383.5,6.995,7.0142,6.9885,6.995,338383.5
2009-05-29 13:40:00,10.88,10.89,10.87,10.89,155172.0,6.995,7.0014,6.9885,7.0014,155172.0
2009-05-29 13:50:00,10.89,10.89,10.85,10.86,225220.5,7.0014,7.0014,6.9757,6.9821,225220.5
2009-05-29 14:00:00,10.86,10.86,10.85,10.86,132760.5,6.9821,6.9821,6.9757,6.9821,132760.5
2009-05-29 14:10:00,10.85,10.87,10.85,10.87,367327.5,6.9757,6.9885,6.9757,6.9885,367327.5
2009-05-29 14:20:00,10.86,10.87,10.83,10.85,1968795.0,6.9821,6.9885,6.9628,6.9757,1968795.0
2009-05-29 14:30:00,10.85,10.86,10.82,10.82,507424.5,6.9757,6.9821,6.9564,6.9564,507424.5
2009-05-29 14:40:00,10.83,10.83,10.79,10.81,661993.5,6.9628,6.9628,6.9371,6.9499,661993.5
2009-05-29 14:50:00,10.82,10.82,10.77,10.81,856360.5,6.9564,6.9564,6.9242,6.9499,856360.5
2009-05-29 15:00:00,10.81,10.83,10.78,10.82,737469.0,6.9499,6.9628,6.9307,6.9564,737469.0
2009-05-29 15:10:00,10.82,10.89,10.82,10.85,970930.5,6.9564,7.0014,6.9564,6.9757,970930.5
2009-05-29 15:20:00,10.84,10.85,10.82,10.85,506319.0,6.9692,6.9757,6.9564,6.9757,506319.0
2009-05-29 15:30:00,10.85,10.85,10.82,10.83,389739.0,6.9757,6.9757,6.9564,6.9628,389739.0
2009-05-29 15:40:00,10.83,10.89,10.83,10.88,645612.0,6.9628,7.0014,6.9628,6.995,645612.0
2009-05-29 15:50:00,10.89,10.91,10.85,10.9,1199869.5,7.0014,7.0142,6.9757,7.0078,1199869.5
2009-06-01 09:30:00,11.0,11.16,10.69,11.15,546519.0,7.0721,7.175,6.8728,7.1685,546519.0
2009-06-01 09:40:00,11.15,11.2,11.13,11.15,621693.0,7.1685,7.2007,7.1557,7.1685,621693.0
2009-06-01 09:50:00,11.15,11.24,11.14,11.21,347629.5,7.1685,7.2264,7.1621,7.2071,347629.5
2009-06-01 10:00:00,11.22,11.29,11.2,11.27,925303.5,7.2135,7.2585,7.2007,7.2457,925303.5
2009-06-01 10:10:00,11.28,11.28,11.22,11.24,424009.5,7.2521,7.2521,7.2135,7.2264,424009.5
2009-06-01 10:20:00,11.24,11.34,11.23,11.34,1294641.0,7.2264,7.2907,7.22,7.2907,1294641.0
2009-06-01 10:30:00,11.33,11.45,11.31,11.43,1968393.0,7.2843,7.3614,7.2714,7.3486,1968393.0
2009-06-01 10:40:00,11.43,11.46,11.42,11.45,615462.0,7.3486,7.3678,7.3421,7.3614,615462.0
2009-06-01 10:50:00,11.45,11.49,11.42,11.48,467526.0,7.3614,7.3871,7.3421,7.3807,467526.0
2009-06-01 11:00:00,11.49,11.55,11.48,11.52,646717.5,7.3871,7.4257,7.3807,7.4064,646717.5
2009-06-01 11:10:00,11.52,11.53,11.48,11.48,1331424.0,7.4064,7.4128,7.3807,7.3807,1331424.0
2009-06-01 11:20:00,11.49,11.51,11.46,11.46,656968.5,7.3871,7.4,7.3678,7.3678,656968.5
2009-06-01 11:30:00,11.46,11.47,11.4,11.4,476872.5,7.3678,7.3743,7.3293,7.3293,476872.5
2009-06-01 11:40:00,11.4,11.45,11.38,11.42,484510.5,7.3293,7.3614,7.3164,7.3421,484510.5
2009-06-01 11:50:00,11.41,11.42,11.37,11.38,185523.0,7.3357,7.3421,7.31,7.3164,185523.0
2009-06-01 12:00:00,11.39,11.42,11.38,11.42,205824.0,7.3228,7.3421,7.3164,7.3421,205824.0
2009-06-01 12:10:00,11.42,11.48,11.4,11.47,647622.0,7.3421,7.3807,7.3293,7.3743,647622.0
2009-06-01 12:20:00,11.46,11.48,11.44,11.46,310545.0,7.3678,7.3807,7.355,7.3678,310545.0
2009-06-01 12:30:00,11.46,11.48,11.46,11.47,95977.5,7.3678,7.3807,7.3678,7.3743,95977.5
2009-06-01 12:40:00,11.48,11.49,11.45,11.49,167332.5,7.3807,7.3871,7.3614,7.3871,167332.5
2009-06-01 12:50:00,11.49,11.51,11.41,11.41,641290.5,7.3871,7.4,7.3357,7.3357,641290.5
2009-06-01 13:00:00,11.41,11.49,11.39,11.43,465214.5,7.3357,7.3871,7.3228,7.3486,465214.5
2009-06-01 13:10:00,11.43,11.43,11.41,11.42,124318.5,7.3486,7.3486,7.3357,7.3421,124318.5
2009-06-01 13:20:00,11.42,11.44,11.41,11.42,137182.5,7.3421,7.355,7.3357,7.3421,137182.5
2009-06-01 13:30:00,11.43,11.44,11.42,11.44,118489.5,7.3486,7.355,7.3421,7.355,118489.5
2009-06-01 13:40:00,11.44,11.49,11.43,11.49,277782.0,7.355,7.3871,7.3486,7.3871,277782.0
2009-06-01 13:50:00,11.49,11.5,11.44,11.48,138589.5,7.3871,7.3936,7.355,7.3807,138589.5
2009-06-01 14:00:00,11.49,11.5,11.46,11.47,441798.0,7.3871,7.3936,7.3678,7.3743,441798.0
2009-06-01 14:10:00,11.46,11.48,11.45,11.46,382905.0,7.3678,7.3807,7.3614,7.3678,382905.0
2009-06-01 14:20:00,11.46,11.49,11.45,11.47,391849.5,7.3678,7.3871,7.3614,7.3743,391849.5
2009-06-01 14:30:00,11.47,11.48,11.43,11.47,336273.0,7.3743,7.3807,7.3486,7.3743,336273.0
2009-06-01 14:40:00,11.47,11.52,11.45,11.48,544710.0,7.3743,7.4064,7.3614,7.3807,544710.0
2009-06-01 14:50:00,11.48,11.5,11.45,11.47,510942.0,7.3807,7.3936,7.3614,7.3743,510942.0
2009-06-01 15:00:00,11.47,11.47,11.42,11.42,360795.0,7.3743,7.3743,7.3421,7.3421,360795.0
2009-06-01 15:10:00,11.43,11.46,11.39,11.43,318585.0,7.3486,7.3678,7.3228,7.3486,318585.0
2009-06-01 15:20:00,11.42,11.47,11.42,11.45,444411.0,7.3421,7.3743,7.3421,7.3614,444411.0
2009-06-01 15:30:00,11.45,11.48,11.43,11.48,574860.0,7.3614,7.3807,7.3486,7.3807,574860.0
2009-06-01 15:40:00,11.47,11.48,11.42,11.43,535464.0,7.3743,7.3807,7.3421,7.3486,535464.0
2009-06-01 15:50:00,11.43,11.46,11.37,11.41,1431522.0,7.3486,7.3678,7.31,7.3357,1431522.0
2009-06-02 09:30:00,11.22,11.33,11.04,11.07,1469712.0,7.2135,7.2843,7.0978,7.1171,1469712.0
2009-06-02 09:40:00,11.07,11.13,11.05,11.08,566116.5,7.1171,7.1557,7.1042,7.1235,566116.5
2009-06-02 09:50:00,11.09,11.09,11.04,11.09,492651.0,7.13,7.13,7.0978,7.13,492651.0
2009-06-02 10:00:00,11.09,11.15,11.09,11.13,697872.0,7.13,7.1685,7.13,7.1557,697872.0
2009-06-02 10:10:00,11.13,11.13,11.07,11.09,575262.0,7.1557,7.1557,7.1171,7.13,575262.0
2009-06-02 10:20:00,11.09,11.12,11.08,11.09,502399.5,7.13,7.1493,7.1235,7.13,502399.5
2009-06-02 10:30:00,11.09,11.11,11.07,11.08,382704.0,7.13,7.1428,7.1171,7.1235,382704.0
2009-06-02 10:40:00,11.09,11.12,11.07,11.12,1101781.5,7.13,7.1493,7.1171,7.1493,1101781.5
2009-06-02 10:50:00,11.12,11.12,11.08,11.08,349740.0,7.1493,7.1493,7.1235,7.1235,349740.0
2009-06-02 11:00:00,11.09,11.09,11.07,11.08,114570.0,7.13,7.13,7.1171,7.1235,114570.0
2009-06-02 11:10:00,11.07,11.09,11.06,11.07,290344.5,7.1171,7.13,7.1107,7.1171,290344.5
2009-06-02 11:20:00,11.07,11.1,11.06,11.09,321097.5,7.1171,7.1364,7.1107,7.13,321097.5
2009-06-02 11:30:00,11.09,11.09,11.0,11.01,319188.0,7.13,7.13,7.0721,7.0785,319188.0
2009-06-02 11:40:00,11.01,11.04,11.01,11.03,59797.5,7.0785,7.0978,7.0785,7.0914,59797.5
2009-06-02 11:50:00,11.04,11.04,11.03,11.04,79998.0,7.0978,7.0978,7.0914,7.0978,79998.0
2009-06-02 12:00:00,11.04,11.04,11.03,11.04,62008.5,7.0978,7.0978,7.0914,7.0978,62008.5
2009-06-02 12:10:00,11.03,11.04,10.99,11.0,526017.0,7.0914,7.0978,7.0657,7.0721,526017.0
2009-06-02 12:20:00,11.0,11.0,10.89,10.9,975151.5,7.0721,7.0721,7.0014,7.0078,975151.5
2009-06-02 12:30:00,10.9,10.91,10.87,10.9,569533.5,7.0078,7.0142,6.9885,7.0078,569533.5
2009-06-02 12:40:00,10.89,10.92,10.89,10.92,182608.5,7.0014,7.0207,7.0014,7.0207,182608.5
2009-06-02 12:50:00,10.92,10.95,10.91,10.93,391648.5,7.0207,7.04,7.0142,7.0271,391648.5
2009-06-02 13:00:00,10.93,10.94,10.88,10.89,346624.5,7.0271,7.0335,6.995,7.0014,346624.5
2009-06-02 13:10:00,10.89,10.89,10.88,10.88,119394.0,7.0014,7.0014,6.995,6.995,119394.0
2009-06-02 13:20:00,10.89,10.92,10.87,10.91,368835.0,7.0014,7.0207,6.9885,7.0142,368835.0
2009-06-02 13:30:00,10.92,10.95,10.91,10.95,102711.0,7.0207,7.04,7.0142,7.04,102711.0
2009-06-02 13:40:00,10.95,10.95,10.92,10.93,226426.5,7.04,7.04,7.0207,7.0271,226426.5
2009-06-02 13:50:00,10.93,10.94,10.92,10.94,119695.5,7.0271,7.0335,7.0207,7.0335,119695.5
2009-06-02 14:00:00,10.94,10.94,10.9,10.9,261400.5,7.0335,7.0335,7.0078,7.0078,261400.5
2009-06-02 14:10:00,10.9,10.91,10.88,10.9,329238.0,7.0078,7.0142,6.995,7.0078,329238.0
2009-06-02 14:20:00,10.89,10.91,10.88,10.9,279792.0,7.0014,7.0142,6.995,7.0078,279792.0
2009-06-02 14:30:00,10.9,10.92,10.89,10.9,485314.5,7.0078,7.0207,7.0014,7.0078,485314.5
2009-06-02 14:40:00,10.89,10.91,10.89,10.9,257079.0,7.0014,7.0142,7.0014,7.0078,257079.0
2009-06-02 14:50:00,10.9,10.9,10.88,10.89,133966.5,7.0078,7.0078,6.995,7.0014,133966.5
2009-06-02 15:00:00,10.89,10.91,10.88,10.9,232155.0,7.0014,7.0142,6.995,7.0078,232155.0
2009-06-02 15:10:00,10.9,10.9,10.86,10.87,331348.5,7.0078,7.0078,6.9821,6.9885,331348.5
2009-06-02 15:20:00,10.87,10.87,10.83,10.84,646818.0,6.9885,6.9885,6.9628,6.9692,646818.0
2009-06-02 15:30:00,10.84,10.85,10.81,10.85,972036.0,6.9692,6.9757,6.9499,6.9757,972036.0
2009-06-02 15:40:00,10.85,10.86,10.82,10.84,699781.5,6.9757,6.9821,6.9564,6.9692,699781.5
2009-06-02 15:50:00,10.84,10.85,10.8,10.83,1422577.5,6.9692,6.9757,6.9435,6.9628,1422577.5
2009-06-03 09:30:00,10.61,10.67,10.25,10.55,2689882.5,6.8214,6.8599,6.5899,6.7828,2689882.5
2009-06-03 09:40:00,10.54,10.54,10.4,10.44,1630009.5,6.7764,6.7764,6.6864,6.7121,1630009.5
2009-06-03 09:50:00,10.44,10.45,10.3,10.35,1723173.0,6.7121,6.7185,6.6221,6.6542,1723173.0
2009-06-03 10:00:00,10.34,10.37,10.3,10.31,1029019.5,6.6478,6.6671,6.6221,6.6285,1029019.5
2009-06-03 10:10:00,10.31,10.33,10.25,10.25,1189819.5,6.6285,6.6413,6.5899,6.5899,1189819.5
2009-06-03 10:20:00,10.25,10.38,10.18,10.26,1469410.5,6.5899,6.6735,6.5449,6.5963,1469410.5
2009-06-03 10:30:00,10.27,10.3,10.26,10.3,531946.5,6.6028,6.6221,6.5963,6.6221,531946.5
2009-06-03 10:40:00,10.3,10.34,10.28,10.34,890430.0,6.6221,6.6478,6.6092,6.6478,890430.0
2009-06-03 10:50:00,10.33,10.36,10.32,10.35,463707.0,6.6413,6.6606,6.6349,6.6542,463707.0
2009-06-03 11:00:00,10.35,10.37,10.32,10.33,495465.0,6.6542,6.6671,6.6349,6.6413,495465.0
2009-06-03 11:10:00,10.33,10.34,10.28,10.29,478782.0,6.6413,6.6478,6.6092,6.6156,478782.0
2009-06-03 11:20:00,10.29,10.36,10.28,10.35,1203487.5,6.6156,6.6606,6.6092,6.6542,1203487.5
2009-06-03 11:30:00,10.36,10.37,10.34,10.35,369840.0,6.6606,6.6671,6.6478,6.6542,369840.0
2009-06-03 11:40:00,10.35,10.36,10.33,10.35,217783.5,6.6542,6.6606,6.6413,6.6542,217783.5
2009-06-03 11:50:00,10.35,10.35,10.32,10.33,131454.0,6.6542,6.6542,6.6349,6.6413,131454.0
2009-06-03 12:00:00,10.33,10.33,10.27,10.27,792543.0,6.6413,6.6413,6.6028,6.6028,792543.0
2009-06-03 12:10:00,10.27,10.28,10.26,10.27,344112.0,6.6028,6.6092,6.5963,6.6028,344112.0
2009-06-03 12:20:00,10.27,10.28,10.26,10.27,229542.0,6.6028,6.6092,6.5963,6.6028,229542.0
2009-06-03 12:30:00,10.27,10.28,10.26,10.28,393960.0,6.6028,6.6092,6.5963,6.6092,393960.0
2009-06-03 12:40:00,10.28,10.28,10.26,10.28,404613.0,6.6092,6.6092,6.5963,6.6092,404613.0
2009-06-03 12:50:00,10.28,10.3,10.23,10.24,476973.0,6.6092,6.6221,6.5771,6.5835,476973.0
2009-06-03 13:00:00,10.23,10.25,10.23,10.24,201201.0,6.5771,6.5899,6.5771,6.5835,201201.0
2009-06-03 13:10:00,10.24,10.24,10.23,10.24,48742.5,6.5835,6.5835,6.5771,6.5835,48742.5
2009-06-03 13:20:00,10.24,10.26,10.21,10.22,1109620.5,6.5835,6.5963,6.5642,6.5706,1109620.5
2009-06-03 13:30:00,10.22,10.25,10.21,10.25,312655.5,6.5706,6.5899,6.5642,6.5899,312655.5
2009-06-03 13:40:00,10.24,10.25,10.22,10.23,372754.5,6.5835,6.5899,6.5706,6.5771,372754.5
2009-06-03 13:50:00,10.22,10.25,10.22,10.25,248034.0,6.5706,6.5899,6.5706,6.5899,248034.0
2009-06-03 14:00:00,10.25,10.25,10.23,10.24,552649.5,6.5899,6.5899,6.5771,6.5835,552649.5
2009-06-03 14:10:00,10.25,10.25,10.23,10.24,288736.5,6.5899,6.5899,6.5771,6.5835,288736.5
2009-06-03 14:20:00,10.24,10.24,10.22,10.23,333459.0,6.5835,6.5835,6.5706,6.5771,333459.0
2009-06-03 14:30:00,10.22,10.23,10.22,10.23,155976.0,6.5706,6.5771,6.5706,6.5771,155976.0
2009-06-03 14:40:00,10.22,10.26,10.22,10.26,875857.5,6.5706,6.5963,6.5706,6.5963,875857.5
2009-06-03 14:50:00,10.26,10.27,10.24,10.26,1030728.0,6.5963,6.6028,6.5835,6.5963,1030728.0
2009-06-03 15:00:00,10.26,10.28,10.23,10.28,584709.0,6.5963,6.6092,6.5771,6.6092,584709.0
2009-06-03 15:10:00,10.28,10.28,10.27,10.28,275169.0,6.6092,6.6092,6.6028,6.6092,275169.0
2009-06-03 15:20:00,10.28,10.29,10.24,10.24,1076556.0,6.6092,6.6156,6.5835,6.5835,1076556.0
2009-06-03 15:30:00,10.24,10.26,10.23,10.26,578880.0,6.5835,6.5963,6.5771,6.5963,578880.0
2009-06-03 15:40:00,10.25,10.32,10.25,10.32,411949.5,6.5899,6.6349,6.5899,6.6349,411949.5
2009-06-03 15:50:00,10.32,10.37,10.31,10.34,1833522.0,6.6349,6.6671,6.6285,6.6478,1833522.0
2009-06-04 09:30:00,10.21,10.64,10.21,10.61,1525087.5,6.5642,6.8407,6.5642,6.8214,1525087.5
2009-06-04 09:40:00,10.6,10.62,10.52,10.52,1316148.0,6.8149,6.8278,6.7635,6.7635,1316148.0
2009-06-04 09:50:00,10.53,10.6,10.49,10.59,1135449.0,6.7699,6.8149,6.7442,6.8085,1135449.0
2009-06-04 10:00:00,10.59,10.59,10.42,10.42,1368709.5,6.8085,6.8085,6.6992,6.6992,1368709.5
2009-06-04 10:10:00,10.43,10.47,10.41,10.41,274164.0,6.7056,6.7314,6.6928,6.6928,274164.0
2009-06-04 10:20:00,10.41,10.46,10.41,10.45,308635.5,6.6928,6.7249,6.6928,6.7185,308635.5
2009-06-04 10:30:00,10.45,10.45,10.39,10.4,367930.5,6.7185,6.7185,6.6799,6.6864,367930.5
2009-06-04 10:40:00,10.4,10.41,10.37,10.4,256777.5,6.6864,6.6928,6.6671,6.6864,256777.5
2009-06-04 10:50:00,10.39,10.42,10.38,10.41,204517.5,6.6799,6.6992,6.6735,6.6928,204517.5
2009-06-04 11:00:00,10.42,10.42,10.39,10.4,373257.0,6.6992,6.6992,6.6799,6.6864,373257.0
2009-06-04 11:10:00,10.4,10.41,10.39,10.4,174970.5,6.6864,6.6928,6.6799,6.6864,174970.5
2009-06-04 11:20:00,10.41,10.42,10.38,10.4,317680.5,6.6928,6.6992,6.6735,6.6864,317680.5
2009-06-04 11:30:00,10.39,10.4,10.36,10.39,375166.5,6.6799,6.6864,6.6606,6.6799,375166.5
2009-06-04 11:40:00,10.39,10.39,10.38,10.39,188839.5,6.6799,6.6799,6.6735,6.6799,188839.5
2009-06-04 11:50:00,10.38,10.39,10.3,10.3,432954.0,6.6735,6.6799,6.6221,6.6221,432954.0
2009-06-04 12:00:00,10.3,10.31,10.23,10.23,295068.0,6.6221,6.6285,6.5771,6.5771,295068.0
2009-06-04 12:10:00,10.23,10.24,10.21,10.22,377679.0,6.5771,6.5835,6.5642,6.5706,377679.0
2009-06-04 12:20:00,10.23,10.27,10.21,10.27,654858.0,6.5771,6.6028,6.5642,6.6028,654858.0
2009-06-04 12:30:00,10.27,10.27,10.26,10.26,208135.5,6.6028,6.6028,6.5963,6.5963,208135.5
2009-06-04 12:40:00,10.27,10.27,10.22,10.23,629532.0,6.6028,6.6028,6.5706,6.5771,629532.0
2009-06-04 12:50:00,10.23,10.26,10.23,10.26,334966.5,6.5771,6.5963,6.5771,6.5963,334966.5
2009-06-04 13:00:00,10.25,10.26,10.24,10.25,307228.5,6.5899,6.5963,6.5835,6.5899,307228.5
2009-06-04 13:10:00,10.25,10.26,10.24,10.26,383608.5,6.5899,6.5963,6.5835,6.5963,383608.5
2009-06-04 13:20:00,10.25,10.27,10.25,10.25,559684.5,6.5899,6.6028,6.5899,6.5899,559684.5
2009-06-04 13:30:00,10.26,10.32,10.25,10.32,645813.0,6.5963,6.6349,6.5899,6.6349,645813.0
2009-06-04 13:40:00,10.32,10.32,10.29,10.3,354162.0,6.6349,6.6349,6.6156,6.6221,354162.0
2009-06-04 13:50:00,10.31,10.31,10.27,10.27,330444.0,6.6285,6.6285,6.6028,6.6028,330444.0
2009-06-04 14:00:00,10.28,10.31,10.26,10.3,511143.0,6.6092,6.6285,6.5963,6.6221,511143.0
2009-06-04 14:10:00,10.31,10.31,10.23,10.25,768624.0,6.6285,6.6285,6.5771,6.5899,768624.0
2009-06-04 14:20:00,10.25,10.25,10.23,10.23,278586.0,6.5899,6.5899,6.5771,6.5771,278586.0
2009-06-04 14:30:00,10.24,10.24,10.21,10.21,407326.5,6.5835,6.5835,6.5642,6.5642,407326.5
2009-06-04 14:40:00,10.22,10.25,10.2,10.25,757669.5,6.5706,6.5899,6.5578,6.5899,757669.5
2009-06-04 14:50:00,10.25,10.25,10.19,10.2,648426.0,6.5899,6.5899,6.5513,6.5578,648426.0
2009-06-04 15:00:00,10.21,10.21,10.16,10.17,966709.5,6.5642,6.5642,6.5321,6.5385,966709.5
2009-06-04 15:10:00,10.16,10.19,10.14,10.17,1338057.0,6.5321,6.5513,6.5192,6.5385,1338057.0
2009-06-04 15:20:00,10.18,10.23,10.17,10.23,565614.0,6.5449,6.5771,6.5385,6.5771,565614.0
2009-06-04 15:30:00,10.23,10.23,10.18,10.2,853245.0,6.5771,6.5771,6.5449,6.5578,853245.0
2009-06-04 15:40:00,10.2,10.22,10.18,10.18,833044.5,6.5578,6.5706,6.5449,6.5449,833044.5
2009-06-04 15:50:00,10.18,10.27,10.18,10.26,1615336.5,6.5449,6.6028,6.5449,6.5963,1615336.5
2009-06-05 09:30:00,10.55,10.55,10.3,10.37,903495.0,6.7828,6.7828,6.6221,6.6671,903495.0
2009-06-05 09:40:00,10.37,10.39,10.22,10.22,833145.0,6.6671,6.6799,6.5706,6.5706,833145.0
2009-06-05 09:50:00,10.22,10.33,10.22,10.3,513957.0,6.5706,6.6413,6.5706,6.6221,513957.0
2009-06-05 10:00:00,10.29,10.32,10.24,10.26,439888.5,6.6156,6.6349,6.5835,6.5963,439888.5
2009-06-05 10:10:00,10.26,10.28,10.19,10.24,1232934.0,6.5963,6.6092,6.5513,6.5835,1232934.0
2009-06-05 10:20:00,10.24,10.27,10.19,10.19,931333.5,6.5835,6.6028,6.5513,6.5513,931333.5
2009-06-05 10:30:00,10.19,10.23,10.15,10.21,453657.0,6.5513,6.5771,6.5256,6.5642,453657.0
2009-06-05 10:40:00,10.21,10.26,10.21,10.24,317982.0,6.5642,6.5963,6.5642,6.5835,317982.0
2009-06-05 10:50:00,10.25,10.25,10.21,10.25,296475.0,6.5899,6.5899,6.5642,6.5899,296475.0
2009-06-05 11:00:00,10.25,10.26,10.24,10.24,309540.0,6.5899,6.5963,6.5835,6.5835,309540.0
2009-06-05 11:10:00,10.25,10.25,10.23,10.23,85023.0,6.5899,6.5899,6.5771,6.5771,85023.0
2009-06-05 11:20:00,10.24,10.25,10.2,10.2,187030.5,6.5835,6.5899,6.5578,6.5578,187030.5
2009-06-05 11:30:00,10.2,10.21,10.15,10.16,536871.0,6.5578,6.5642,6.5256,6.5321,536871.0
2009-06-05 11:40:00,10.16,10.18,10.15,10.16,673651.5,6.5321,6.5449,6.5256,6.5321,673651.5
2009-06-05 11:50:00,10.15,10.18,10.14,10.17,190548.0,6.5256,6.5449,6.5192,6.5385,190548.0
2009-06-05 12:00:00,10.15,10.18,10.15,10.15,58290.0,6.5256,6.5449,6.5256,6.5256,58290.0
2009-06-05 12:10:00,10.16,10.17,10.13,10.16,165121.5,6.5321,6.5385,6.5128,6.5321,165121.5
2009-06-05 12:20:00,10.17,10.2,10.16,10.17,214366.5,6.5385,6.5578,6.5321,6.5385,214366.5
2009-06-05 12:30:00,10.17,10.21,10.15,10.21,123615.0,6.5385,6.5642,6.5256,6.5642,123615.0
2009-06-05 12:40:00,10.21,10.22,10.19,10.22,95575.5,6.5642,6.5706,6.5513,6.5706,95575.5
2009-06-05 12:50:00,10.22,10.24,10.21,10.24,99093.0,6.5706,6.5835,6.5642,6.5835,99093.0
2009-06-05 13:00:00,10.23,10.24,10.22,10.22,31557.0,6.5771,6.5835,6.5706,6.5706,31557.0
2009-06-05 13:10:00,10.22,10.23,10.19,10.23,133464.0,6.5706,6.5771,6.5513,6.5771,133464.0
2009-06-05 13:20:00,10.22,10.23,10.16,10.18,196578.0,6.5706,6.5771,6.5321,6.5449,196578.0
2009-06-05 13:30:00,10.18,10.21,10.17,10.2,154468.5,6.5449,6.5642,6.5385,6.5578,154468.5
2009-06-05 13:40:00,10.2,10.25,10.18,10.24,211653.0,6.5578,6.5899,6.5449,6.5835,211653.0
2009-06-05 13:50:00,10.23,10.24,10.21,10.21,89545.5,6.5771,6.5835,6.5642,6.5642,89545.5
2009-06-05 14:00:00,10.21,10.23,10.18,10.18,709831.5,6.5642,6.5771,6.5449,6.5449,709831.5
2009-06-05 14:10:00,10.19,10.19,10.1,10.12,307429.5,6.5513,6.5513,6.4935,6.5063,307429.5
2009-06-05 14:20:00,10.11,10.15,10.1,10.14,172458.0,6.4999,6.5256,6.4935,6.5192,172458.0
2009-06-05 14:30:00,10.15,10.15,10.11,10.14,188136.0,6.5256,6.5256,6.4999,6.5192,188136.0
2009-06-05 14:40:00,10.14,10.18,10.13,10.18,133665.0,6.5192,6.5449,6.5128,6.5449,133665.0
2009-06-05 14:50:00,10.18,10.19,10.16,10.17,210045.0,6.5449,6.5513,6.5321,6.5385,210045.0
2009-06-05 15:00:00,10.16,10.19,10.14,10.17,253561.5,6.5321,6.5513,6.5192,6.5385,253561.5
2009-06-05 15:10:00,10.16,10.17,10.15,10.16,95274.0,6.5321,6.5385,6.5256,6.5321,95274.0
2009-06-05 15:20:00,10.16,10.18,10.14,10.14,269842.5,6.5321,6.5449,6.5192,6.5192,269842.5
2009-06-05 15:30:00,10.14,10.19,10.14,10.18,307429.5,6.5192,6.5513,6.5192,6.5449,307429.5
2009-06-05 15:40:00,10.19,10.22,10.16,10.16,389136.0,6.5513,6.5706,6.5321,6.5321,389136.0
2009-06-05 15:50:00,10.16,10.2,10.16,10.19,528328.5,6.5321,6.5578,6.5321,6.5513,528328.5
2009-06-08 09:30:00,10.11,10.2,10.08,10.09,587020.5,6.4999,6.5578,6.4806,6.487,587020.5
2009-06-08 09:40:00,10.09,10.11,10.05,10.08,497274.0,6.487,6.4999,6.4613,6.4806,497274.0
2009-06-08 09:50:00,10.09,10.12,10.06,10.09,545011.5,6.487,6.5063,6.4678,6.487,545011.5
2009-06-08 10:00:00,10.09,10.11,10.06,10.08,459184.5,6.487,6.4999,6.4678,6.4806,459184.5
2009-06-08 10:10:00,10.08,10.09,10.04,10.06,554559.0,6.4806,6.487,6.4549,6.4678,554559.0
2009-06-08 10:20:00,10.06,10.07,10.0,10.06,373759.5,6.4678,6.4742,6.4292,6.4678,373759.5
2009-06-08 10:30:00,10.07,10.08,10.03,10.07,268536.0,6.4742,6.4806,6.4485,6.4742,268536.0
2009-06-08 10:40:00,10.07,10.11,10.03,10.08,698776.5,6.4742,6.4999,6.4485,6.4806,698776.5
2009-06-08 10:50:00,10.07,10.1,10.06,10.06,1011934.5,6.4742,6.4935,6.4678,6.4678,1011934.5
2009-06-08 11:00:00,10.06,10.09,10.05,10.06,614356.5,6.4678,6.487,6.4613,6.4678,614356.5
2009-06-08 11:10:00,10.06,10.09,10.04,10.08,376272.0,6.4678,6.487,6.4549,6.4806,376272.0
2009-06-08 11:20:00,10.08,10.1,10.05,10.06,291349.5,6.4806,6.4935,6.4613,6.4678,291349.5
2009-06-08 11:30:00,10.06,10.06,10.04,10.04,79596.0,6.4678,6.4678,6.4549,6.4549,79596.0
2009-06-08 11:40:00,10.04,10.05,10.02,10.03,86932.5,6.4549,6.4613,6.442,6.4485,86932.5
2009-06-08 11:50:00,10.02,10.04,10.01,10.04,119293.5,6.442,6.4549,6.4356,6.4549,119293.5
2009-06-08 12:00:00,10.04,10.04,10.03,10.03,68641.5,6.4549,6.4549,6.4485,6.4485,68641.5
2009-06-08 12:10:00,10.03,10.04,10.01,10.01,159895.5,6.4485,6.4549,6.4356,6.4356,159895.5
2009-06-08 12:20:00,10.01,10.02,10.0,10.01,311248.5,6.4356,6.442,6.4292,6.4356,311248.5
2009-06-08 12:30:00,10.01,10.03,9.99,9.99,459687.0,6.4356,6.4485,6.4228,6.4228,459687.0
2009-06-08 12:40:00,9.99,10.0,9.98,9.98,248737.5,6.4228,6.4292,6.4163,6.4163,248737.5
2009-06-08 12:50:00,9.98,10.0,9.98,9.98,243009.0,6.4163,6.4292,6.4163,6.4163,243009.0
2009-06-08 13:00:00,9.98,10.0,9.97,10.0,134167.5,6.4163,6.4292,6.4099,6.4292,134167.5
2009-06-08 13:10:00,10.0,10.03,9.99,10.03,405316.5,6.4292,6.4485,6.4228,6.4485,405316.5
2009-06-08 13:20:00,10.03,10.05,10.0,10.01,244717.5,6.4485,6.4613,6.4292,6.4356,244717.5
2009-06-08 13:30:00,10.0,10.04,10.0,10.03,284716.5,6.4292,6.4549,6.4292,6.4485,284716.5
2009-06-08 13:40:00,10.02,10.05,10.01,10.04,317479.5,6.442,6.4613,6.4356,6.4549,317479.5
2009-06-08 13:50:00,10.03,10.06,10.03,10.05,129946.5,6.4485,6.4678,6.4485,6.4613,129946.5
2009-06-08 14:00:00,10.06,10.06,10.04,10.04,108037.5,6.4678,6.4678,6.4549,6.4549,108037.5
2009-06-08 14:10:00,10.05,10.05,10.04,10.05,92259.0,6.4613,6.4613,6.4549,6.4613,92259.0
2009-06-08 14:20:00,10.04,10.1,10.02,10.08,788824.5,6.4549,6.4935,6.442,6.4806,788824.5
2009-06-08 14:30:00,10.08,10.11,10.06,10.11,374463.0,6.4806,6.4999,6.4678,6.4999,374463.0
2009-06-08 14:40:00,10.11,10.13,10.08,10.1,474058.5,6.4999,6.5128,6.4806,6.4935,474058.5
2009-06-08 14:50:00,10.11,10.13,10.0,10.1,309942.0,6.4999,6.5128,6.4292,6.4935,309942.0
2009-06-08 15:00:00,10.1,10.13,10.09,10.11,331449.0,6.4935,6.5128,6.487,6.4999,331449.0
2009-06-08 15:10:00,10.11,10.14,10.1,10.13,357780.0,6.4999,6.5192,6.4935,6.5128,357780.0
2009-06-08 15:20:00,10.14,10.21,10.13,10.15,1479058.5,6.5192,6.5642,6.5128,6.5256,1479058.5
2009-06-08 15:30:00,10.16,10.21,10.15,10.16,1064797.5,6.5321,6.5642,6.5256,6.5321,1064797.5
2009-06-08 15:40:00,10.16,10.17,10.13,10.15,788020.5,6.5321,6.5385,6.5128,6.5256,788020.5
2009-06-08 15:50:00,10.14,10.16,10.11,10.15,1170222.0,6.5192,6.5321,6.4999,6.5256,1170222.0
2009-06-09 09:30:00,10.44,10.44,10.23,10.37,2075928.0,6.7121,6.7121,6.5771,6.6671,2075928.0
2009-06-09 09:40:00,10.37,10.46,10.35,10.39,1287103.5,6.6671,6.7249,6.6542,6.6799,1287103.5
2009-06-09 09:50:00,10.4,10.4,10.31,10.33,552348.0,6.6864,6.6864,6.6285,6.6413,552348.0
2009-06-09 10:00:00,10.33,10.36,10.31,10.36,437074.5,6.6413,6.6606,6.6285,6.6606,437074.5
2009-06-09 10:10:00,10.36,10.4,10.32,10.38,654757.5,6.6606,6.6864,6.6349,6.6735,654757.5
2009-06-09 10:20:00,10.38,10.38,10.3,10.32,274666.5,6.6735,6.6735,6.6221,6.6349,274666.5
2009-06-09 10:30:00,10.33,10.41,10.33,10.4,650737.5,6.6413,6.6928,6.6413,6.6864,650737.5
2009-06-09 10:40:00,10.4,10.45,10.4,10.41,816663.0,6.6864,6.7185,6.6864,6.6928,816663.0
2009-06-09 10:50:00,10.42,10.42,10.34,10.38,874953.0,6.6992,6.6992,6.6478,6.6735,874953.0
2009-06-09 11:00:00,10.39,10.44,10.35,10.4,818572.5,6.6799,6.7121,6.6542,6.6864,818572.5
2009-06-09 11:10:00,10.4,10.44,10.39,10.44,588126.0,6.6864,6.7121,6.6799,6.7121,588126.0
2009-06-09 11:20:00,10.44,10.45,10.4,10.44,843195.0,6.7121,6.7185,6.6864,6.7121,843195.0
2009-06-09 11:30:00,10.44,10.45,10.44,10.44,85123.5,6.7121,6.7185,6.7121,6.7121,85123.5
2009-06-09 11:40:00,10.44,10.45,10.41,10.41,100600.5,6.7121,6.7185,6.6928,6.6928,100600.5
2009-06-09 11:50:00,10.41,10.42,10.4,10.4,61908.0,6.6928,6.6992,6.6864,6.6864,61908.0
2009-06-09 12:00:00,10.4,10.43,10.38,10.41,230245.5,6.6864,6.7056,6.6735,6.6928,230245.5
2009-06-09 12:10:00,10.41,10.42,10.4,10.4,56782.5,6.6928,6.6992,6.6864,6.6864,56782.5
2009-06-09 12:20:00,10.4,10.48,10.4,10.47,606316.5,6.6864,6.7378,6.6864,6.7314,606316.5
2009-06-09 12:30:00,10.48,10.54,10.47,10.54,1467702.0,6.7378,6.7764,6.7314,6.7764,1467702.0
2009-06-09 12:40:00,10.54,10.55,10.53,10.55,672847.5,6.7764,6.7828,6.7699,6.7828,672847.5
2009-06-09 12:50:00,10.54,10.6,10.54,10.59,496369.5,6.7764,6.8149,6.7764,6.8085,496369.5
2009-06-09 13:00:00,10.59,10.62,10.55,10.56,443104.5,6.8085,6.8278,6.7828,6.7892,443104.5
2009-06-09 13:10:00,10.56,10.57,10.52,10.52,312454.5,6.7892,6.7956,6.7635,6.7635,312454.5
2009-06-09 13:20:00,10.52,10.54,10.5,10.53,487525.5,6.7635,6.7764,6.7506,6.7699,487525.5
2009-06-09 13:30:00,10.54,10.54,10.51,10.51,281500.5,6.7764,6.7764,6.7571,6.7571,281500.5
2009-06-09 13:40:00,10.51,10.53,10.49,10.51,419085.0,6.7571,6.7699,6.7442,6.7571,419085.0
2009-06-09 13:50:00,10.52,10.52,10.48,10.5,859777.5,6.7635,6.7635,6.7378,6.7506,859777.5
2009-06-09 14:00:00,10.51,10.52,10.49,10.51,261702.0,6.7571,6.7635,6.7442,6.7571,261702.0
2009-06-09 14:10:00,10.52,10.54,10.51,10.54,146227.5,6.7635,6.7764,6.7571,6.7764,146227.5
2009-06-09 14:20:00,10.53,10.55,10.51,10.55,180096.0,6.7699,6.7828,6.7571,6.7828,180096.0
2009-06-09 14:30:00,10.55,10.58,10.54,10.57,318082.5,6.7828,6.8021,6.7764,6.7956,318082.5
2009-06-09 14:40:00,10.56,10.59,10.53,10.55,311952.0,6.7892,6.8085,6.7699,6.7828,311952.0
2009-06-09 14:50:00,10.54,10.56,10.5,10.51,529032.0,6.7764,6.7892,6.7506,6.7571,529032.0
2009-06-09 15:00:00,10.51,10.54,10.5,10.53,218386.5,6.7571,6.7764,6.7506,6.7699,218386.5
2009-06-09 15:10:00,10.53,10.54,10.47,10.49,460591.5,6.7699,6.7764,6.7314,6.7442,460591.5
2009-06-09 15:20:00,10.49,10.5,10.49,10.5,178689.0,6.7442,6.7506,6.7442,6.7506,178689.0
2009-06-09 15:30:00,10.49,10.52,10.49,10.49,929826.0,6.7442,6.7635,6.7442,6.7442,929826.0
2009-06-09 15:40:00,10.5,10.51,10.45,10.49,834150.0,6.7506,6.7571,6.7185,6.7442,834150.0
2009-06-09 15:50:00,10.5,10.5,10.46,10.48,1174242.0,6.7506,6.7506,6.7249,6.7378,1174242.0
2009-06-10 09:30:00,10.62,10.74,10.45,10.49,999774.0,6.8278,6.9049,6.7185,6.7442,999774.0
2009-06-10 09:40:00,10.49,10.52,10.34,10.36,1324087.5,6.7442,6.7635,6.6478,6.6606,1324087.5
2009-06-10 09:50:00,10.36,10.5,10.35,10.48,504007.5,6.6606,6.7506,6.6542,6.7378,504007.5
2009-06-10 10:00:00,10.48,10.49,10.4,10.43,528429.0,6.7378,6.7442,6.6864,6.7056,528429.0
2009-06-10 10:10:00,10.44,10.47,10.39,10.44,918570.0,6.7121,6.7314,6.6799,6.7121,918570.0
2009-06-10 10:20:00,10.44,10.47,10.41,10.46,835557.0,6.7121,6.7314,6.6928,6.7249,835557.0
2009-06-10 10:30:00,10.47,10.48,10.42,10.43,480189.0,6.7314,6.7378,6.6992,6.7056,480189.0
2009-06-10 10:40:00,10.42,10.43,10.37,10.39,549132.0,6.6992,6.7056,6.6671,6.6799,549132.0
2009-06-10 10:50:00,10.39,10.41,10.35,10.38,556267.5,6.6799,6.6928,6.6542,6.6735,556267.5
2009-06-10 11:00:00,10.38,10.39,10.3,10.31,570438.0,6.6735,6.6799,6.6221,6.6285,570438.0
2009-06-10 11:10:00,10.32,10.37,10.3,10.31,278083.5,6.6349,6.6671,6.6221,6.6285,278083.5
2009-06-10 11:20:00,10.32,10.37,10.31,10.37,168639.0,6.6349,6.6671,6.6285,6.6671,168639.0
2009-06-10 11:30:00,10.36,10.37,10.32,10.34,268737.0,6.6606,6.6671,6.6349,6.6478,268737.0
2009-06-10 11:40:00,10.34,10.36,10.33,10.36,118690.5,6.6478,6.6606,6.6413,6.6606,118690.5
2009-06-10 11:50:00,10.35,10.36,10.3,10.33,276174.0,6.6542,6.6606,6.6221,6.6413,276174.0
2009-06-10 12:00:00,10.33,10.37,10.33,10.36,100098.0,6.6413,6.6671,6.6413,6.6606,100098.0
2009-06-10 12:10:00,10.36,10.41,10.35,10.4,169342.5,6.6606,6.6928,6.6542,6.6864,169342.5
2009-06-10 12:20:00,10.4,10.41,10.37,10.4,131353.5,6.6864,6.6928,6.6671,6.6864,131353.5
2009-06-10 12:30:00,10.41,10.41,10.37,10.4,82912.5,6.6928,6.6928,6.6671,6.6864,82912.5
2009-06-10 12:40:00,10.4,10.4,10.32,10.33,264315.0,6.6864,6.6864,6.6349,6.6413,264315.0
2009-06-10 12:50:00,10.33,10.35,10.32,10.35,124117.5,6.6413,6.6542,6.6349,6.6542,124117.5
2009-06-10 13:00:00,10.35,10.35,10.3,10.31,291751.5,6.6542,6.6542,6.6221,6.6285,291751.5
2009-06-10 13:10:00,10.31,10.33,10.3,10.32,116077.5,6.6285,6.6413,6.6221,6.6349,116077.5
2009-06-10 13:20:00,10.32,10.36,10.32,10.36,226024.5,6.6349,6.6606,6.6349,6.6606,226024.5
2009-06-10 13:30:00,10.35,10.35,10.3,10.31,154669.5,6.6542,6.6542,6.6221,6.6285,154669.5
2009-06-10 13:40:00,10.32,10.32,10.3,10.3,165222.0,6.6349,6.6349,6.6221,6.6221,165222.0
2009-06-10 13:50:00,10.3,10.34,10.3,10.34,86631.0,6.6221,6.6478,6.6221,6.6478,86631.0
2009-06-10 14:00:00,10.34,10.34,10.3,10.31,105525.0,6.6478,6.6478,6.6221,6.6285,105525.0
2009-06-10 14:10:00,10.32,10.36,10.31,10.32,200698.5,6.6349,6.6606,6.6285,6.6349,200698.5
2009-06-10 14:20:00,10.32,10.35,10.32,10.33,243109.5,6.6349,6.6542,6.6349,6.6413,243109.5
2009-06-10 14:30:00,10.33,10.37,10.31,10.35,204718.5,6.6413,6.6671,6.6285,6.6542,204718.5
2009-06-10 14:40:00,10.34,10.35,10.32,10.33,161101.5,6.6478,6.6542,6.6349,6.6413,161101.5
2009-06-10 14:50:00,10.34,10.36,10.33,10.34,437074.5,6.6478,6.6606,6.6413,6.6478,437074.5
2009-06-10 15:00:00,10.35,10.35,10.31,10.32,246727.5,6.6542,6.6542,6.6285,6.6349,246727.5
2009-06-10 15:10:00,10.33,10.33,10.3,10.31,297580.5,6.6413,6.6413,6.6221,6.6285,297580.5
2009-06-10 15:20:00,10.31,10.35,10.31,10.32,402100.5,6.6285,6.6542,6.6285,6.6349,402100.5
2009-06-10 15:30:00,10.32,10.4,10.31,10.38,625813.5,6.6349,6.6864,6.6285,6.6735,625813.5
2009-06-10 15:40:00,10.38,10.41,10.36,10.38,533253.0,6.6735,6.6928,6.6606,6.6735,533253.0
2009-06-10 15:50:00,10.39,10.4,10.36,10.4,919977.0,6.6799,6.6864,6.6606,6.6864,919977.0
2009-06-11 09:30:00,10.44,10.58,10.38,10.42,625311.0,6.7121,6.8021,6.6735,6.6992,625311.0
2009-06-11 09:40:00,10.43,10.44,10.36,10.39,699580.5,6.7056,6.7121,6.6606,6.6799,699580.5
2009-06-11 09:50:00,10.39,10.42,10.35,10.36,791035.5,6.6799,6.6992,6.6542,6.6606,791035.5
2009-06-11 10:00:00,10.37,10.41,10.35,10.36,609733.5,6.6671,6.6928,6.6542,6.6606,609733.5
2009-06-11 10:10:00,10.36,10.44,10.34,10.41,949423.5,6.6606,6.7121,6.6478,6.6928,949423.5
2009-06-11 10:20:00,10.41,10.43,10.36,10.39,337479.0,6.6928,6.7056,6.6606,6.6799,337479.0
2009-06-11 10:30:00,10.39,10.43,10.38,10.43,350845.5,6.6799,6.7056,6.6735,6.7056,350845.5
2009-06-11 10:40:00,10.43,10.49,10.42,10.47,702193.5,6.7056,6.7442,6.6992,6.7314,702193.5
2009-06-11 10:50:00,10.47,10.48,10.46,10.47,330042.0,6.7314,6.7378,6.7249,6.7314,330042.0
2009-06-11 11:00:00,10.48,10.48,10.45,10.45,537876.0,6.7378,6.7378,6.7185,6.7185,537876.0
2009-06-11 11:10:00,10.46,10.51,10.45,10.5,352453.5,6.7249,6.7571,6.7185,6.7506,352453.5
2009-06-11 11:20:00,10.5,10.54,10.48,10.54,385417.5,6.7506,6.7764,6.7378,6.7764,385417.5
2009-06-11 11:30:00,10.54,10.54,10.49,10.49,227029.5,6.7764,6.7764,6.7442,6.7442,227029.5
2009-06-11 11:40:00,10.49,10.51,10.49,10.49,266526.0,6.7442,6.7571,6.7442,6.7442,266526.0
2009-06-11 11:50:00,10.5,10.51,10.47,10.51,380191.5,6.7506,6.7571,6.7314,6.7571,380191.5
2009-06-11 12:00:00,10.5,10.51,10.47,10.48,326625.0,6.7506,6.7571,6.7314,6.7378,326625.0
2009-06-11 12:10:00,10.48,10.49,10.45,10.47,663300.0,6.7378,6.7442,6.7185,6.7314,663300.0
2009-06-11 12:20:00,10.47,10.5,10.46,10.46,230949.0,6.7314,6.7506,6.7249,6.7249,230949.0
2009-06-11 12:30:00,10.46,10.47,10.44,10.45,449737.5,6.7249,6.7314,6.7121,6.7185,449737.5
2009-06-11 12:40:00,10.46,10.48,10.43,10.47,451546.5,6.7249,6.7378,6.7056,6.7314,451546.5
2009-06-11 12:50:00,10.47,10.5,10.46,10.49,101404.5,6.7314,6.7506,6.7249,6.7442,101404.5
2009-06-11 13:00:00,10.49,10.52,10.48,10.48,584206.5,6.7442,6.7635,6.7378,6.7378,584206.5
2009-06-11 13:10:00,10.48,10.51,10.48,10.51,190146.0,6.7378,6.7571,6.7378,6.7571,190146.0
2009-06-11 13:20:00,10.51,10.54,10.5,10.53,214266.0,6.7571,6.7764,6.7506,6.7699,214266.0
2009-06-11 13:30:00,10.53,10.53,10.5,10.5,180196.5,6.7699,6.7699,6.7506,6.7506,180196.5
2009-06-11 13:40:00,10.51,10.52,10.49,10.5,475767.0,6.7571,6.7635,6.7442,6.7506,475767.0
2009-06-11 13:50:00,10.51,10.51,10.5,10.51,124821.0,6.7571,6.7571,6.7506,6.7571,124821.0
2009-06-11 14:00:00,10.5,10.52,10.5,10.51,315871.5,6.7506,6.7635,6.7506,6.7571,315871.5
2009-06-11 14:10:00,10.52,10.54,10.51,10.54,422803.5,6.7635,6.7764,6.7571,6.7764,422803.5
2009-06-11 14:20:00,10.53,10.54,10.52,10.52,161302.5,6.7699,6.7764,6.7635,6.7635,161302.5
2009-06-11 14:30:00,10.52,10.53,10.46,10.48,318886.5,6.7635,6.7699,6.7249,6.7378,318886.5
2009-06-11 14:40:00,10.48,10.48,10.45,10.45,271953.0,6.7378,6.7378,6.7185,6.7185,271953.0
2009-06-11 14:50:00,10.45,10.51,10.44,10.47,543705.0,6.7185,6.7571,6.7121,6.7314,543705.0
2009-06-11 15:00:00,10.47,10.48,10.43,10.44,689932.5,6.7314,6.7378,6.7056,6.7121,689932.5
2009-06-11 15:10:00,10.45,10.45,10.4,10.42,625411.5,6.7185,6.7185,6.6864,6.6992,625411.5
2009-06-11 15:20:00,10.43,10.48,10.42,10.47,871837.5,6.7056,6.7378,6.6992,6.7314,871837.5
2009-06-11 15:30:00,10.48,10.5,10.45,10.49,1043692.5,6.7378,6.7506,6.7185,6.7442,1043692.5
2009-06-11 15:40:00,10.5,10.5,10.46,10.5,1104897.0,6.7506,6.7506,6.7249,6.7506,1104897.0
2009-06-11 15:50:00,10.49,10.5,10.46,10.48,2316022.5,6.7442,6.7506,6.7249,6.7378,2316022.5
2009-06-12 09:30:00,10.18,10.25,10.1,10.2,795759.0,6.5449,6.5899,6.4935,6.5578,795759.0
2009-06-12 09:40:00,10.2,10.2,10.12,10.12,615361.5,6.5578,6.5578,6.5063,6.5063,615361.5
2009-06-12 09:50:00,10.12,10.13,10.04,10.04,551544.0,6.5063,6.5128,6.4549,6.4549,551544.0
2009-06-12 10:00:00,10.05,10.05,10.01,10.02,835959.0,6.4613,6.4613,6.4356,6.442,835959.0
2009-06-12 10:10:00,10.02,10.03,9.95,10.0,1231828.5,6.442,6.4485,6.397,6.4292,1231828.5
2009-06-12 10:20:00,10.01,10.05,9.94,9.98,1437552.0,6.4356,6.4613,6.3906,6.4163,1437552.0
2009-06-12 10:30:00,9.98,9.98,9.91,9.95,349137.0,6.4163,6.4163,6.3713,6.397,349137.0
2009-06-12 10:40:00,9.95,10.02,9.94,10.02,755559.0,6.397,6.442,6.3906,6.442,755559.0
2009-06-12 10:50:00,10.02,10.03,9.99,9.99,411949.5,6.442,6.4485,6.4228,6.4228,411949.5
2009-06-12 11:00:00,9.99,10.0,9.95,9.96,436069.5,6.4228,6.4292,6.397,6.4035,436069.5
2009-06-12 11:10:00,9.95,9.96,9.91,9.91,413859.0,6.397,6.4035,6.3713,6.3713,413859.0
2009-06-12 11:20:00,9.92,9.94,9.91,9.93,329238.0,6.3777,6.3906,6.3713,6.3842,329238.0
2009-06-12 11:30:00,9.93,9.94,9.92,9.94,241903.5,6.3842,6.3906,6.3777,6.3906,241903.5
2009-06-12 11:40:00,9.94,9.94,9.91,9.92,180297.0,6.3906,6.3906,6.3713,6.3777,180297.0
2009-06-12 11:50:00,9.93,9.93,9.91,9.92,502801.5,6.3842,6.3842,6.3713,6.3777,502801.5
2009-06-12 12:00:00,9.92,9.93,9.92,9.93,394764.0,6.3777,6.3842,6.3777,6.3842,394764.0
2009-06-12 12:10:00,9.93,9.94,9.92,9.93,277782.0,6.3842,6.3906,6.3777,6.3842,277782.0
2009-06-12 12:20:00,9.93,9.96,9.92,9.92,346725.0,6.3842,6.4035,6.3777,6.3777,346725.0
2009-06-12 12:30:00,9.93,9.97,9.92,9.97,235672.5,6.3842,6.4099,6.3777,6.4099,235672.5
2009-06-12 12:40:00,9.97,9.98,9.93,9.96,1119570.0,6.4099,6.4163,6.3842,6.4035,1119570.0
2009-06-12 12:50:00,9.96,9.96,9.93,9.96,160197.0,6.4035,6.4035,6.3842,6.4035,160197.0
2009-06-12 13:00:00,9.96,9.96,9.9,9.9,635260.5,6.4035,6.4035,6.3649,6.3649,635260.5
2009-06-12 13:10:00,9.9,9.91,9.88,9.89,734454.0,6.3649,6.3713,6.352,6.3585,734454.0
2009-06-12 13:20:00,9.89,9.9,9.87,9.9,285621.0,6.3585,6.3649,6.3456,6.3649,285621.0
2009-06-12 13:30:00,9.9,9.91,9.83,9.86,1240471.5,6.3649,6.3713,6.3199,6.3392,1240471.5
2009-06-12 13:40:00,9.86,9.88,9.85,9.87,648727.5,6.3392,6.352,6.3327,6.3456,648727.5
2009-06-12 13:50:00,9.87,9.91,9.86,9.91,1369915.5,6.3456,6.3713,6.3392,6.3713,1369915.5
2009-06-12 14:00:00,9.9,9.91,9.87,9.88,187432.5,6.3649,6.3713,6.3456,6.352,187432.5
2009-06-12 14:10:00,9.88,9.88,9.87,9.88,158890.5,6.352,6.352,6.3456,6.352,158890.5
2009-06-12 14:20:00,9.87,9.92,9.87,9.89,414663.0,6.3456,6.3777,6.3456,6.3585,414663.0
2009-06-12 14:30:00,9.89,9.94,9.88,9.92,352654.5,6.3585,6.3906,6.352,6.3777,352654.5
2009-06-12 14:40:00,9.93,9.98,9.92,9.93,778272.0,6.3842,6.4163,6.3777,6.3842,778272.0
2009-06-12 14:50:00,9.93,9.95,9.92,9.94,359991.0,6.3842,6.397,6.3777,6.3906,359991.0
2009-06-12 15:00:00,9.94,9.96,9.92,9.93,633652.5,6.3906,6.4035,6.3777,6.3842,633652.5
2009-06-12 15:10:00,9.93,9.98,9.92,9.98,500992.5,6.3842,6.4163,6.3777,6.4163,500992.5
2009-06-12 15:20:00,9.98,9.98,9.93,9.95,496972.5,6.4163,6.4163,6.3842,6.397,496972.5
2009-06-12 15:30:00,9.95,9.97,9.92,9.93,719278.5,6.397,6.4099,6.3777,6.3842,719278.5
2009-06-12 15:40:00,9.93,9.98,9.93,9.94,927715.5,6.3842,6.4163,6.3842,6.3906,927715.5
2009-06-12 15:50:00,9.94,10.01,9.93,10.0,1274943.0,6.3906,6.4356,6.3842,6.4292,1274943.0
2009-06-15 09:30:00,9.72,9.72,9.59,9.64,1597347.0,6.2492,6.2492,6.1656,6.1977,1597347.0
2009-06-15 09:40:00,9.65,9.65,9.5,9.52,1057762.5,6.2042,6.2042,6.1077,6.1206,1057762.5
2009-06-15 09:50:00,9.52,9.59,9.49,9.57,892842.0,6.1206,6.1656,6.1013,6.1527,892842.0
2009-06-15 10:00:00,9.58,9.58,9.53,9.54,829728.0,6.1592,6.1592,6.127,6.1334,829728.0
2009-06-15 10:10:00,9.54,9.55,9.51,9.51,487023.0,6.1334,6.1399,6.1142,6.1142,487023.0
2009-06-15 10:20:00,9.51,9.52,9.47,9.47,1036858.5,6.1142,6.1206,6.0884,6.0884,1036858.5
2009-06-15 10:30:00,9.47,9.48,9.42,9.43,1101379.5,6.0884,6.0949,6.0563,6.0627,1101379.5
2009-06-15 10:40:00,9.43,9.43,9.39,9.41,597271.5,6.0627,6.0627,6.037,6.0499,597271.5
2009-06-15 10:50:00,9.41,9.42,9.39,9.39,371649.0,6.0499,6.0563,6.037,6.037,371649.0
2009-06-15 11:00:00,9.4,9.4,9.37,9.39,211552.5,6.0434,6.0434,6.0241,6.037,211552.5
2009-06-15 11:10:00,9.39,9.4,9.35,9.35,624406.5,6.037,6.0434,6.0113,6.0113,624406.5
2009-06-15 11:20:00,9.35,9.43,9.35,9.42,787216.5,6.0113,6.0627,6.0113,6.0563,787216.5
2009-06-15 11:30:00,9.41,9.47,9.41,9.45,628929.0,6.0499,6.0884,6.0499,6.0756,628929.0
2009-06-15 11:40:00,9.45,9.49,9.45,9.48,549333.0,6.0756,6.1013,6.0756,6.0949,549333.0
2009-06-15 11:50:00,9.47,9.48,9.39,9.39,608829.0,6.0884,6.0949,6.037,6.037,608829.0
2009-06-15 12:00:00,9.39,9.43,9.36,9.42,1964574.0,6.037,6.0627,6.0177,6.0563,1964574.0
2009-06-15 12:10:00,9.43,9.43,9.36,9.36,398281.5,6.0627,6.0627,6.0177,6.0177,398281.5
2009-06-15 12:20:00,9.37,9.42,9.37,9.38,658476.0,6.0241,6.0563,6.0241,6.0306,658476.0
2009-06-15 12:30:00,9.38,9.43,9.38,9.42,883797.0,6.0306,6.0627,6.0306,6.0563,883797.0
2009-06-15 12:40:00,9.42,9.43,9.41,9.41,454059.0,6.0563,6.0627,6.0499,6.0499,454059.0
2009-06-15 12:50:00,9.42,9.43,9.38,9.4,668124.0,6.0563,6.0627,6.0306,6.0434,668124.0
2009-06-15 13:00:00,9.39,9.39,9.35,9.38,554458.5,6.037,6.037,6.0113,6.0306,554458.5
2009-06-15 13:10:00,9.38,9.4,9.37,9.38,756865.5,6.0306,6.0434,6.0241,6.0306,756865.5
2009-06-15 13:20:00,9.39,9.39,9.36,9.37,590337.0,6.037,6.037,6.0177,6.0241,590337.0
2009-06-15 13:30:00,9.36,9.37,9.33,9.34,437074.5,6.0177,6.0241,5.9984,6.0049,437074.5
2009-06-15 13:40:00,9.33,9.35,9.33,9.34,320293.5,5.9984,6.0113,5.9984,6.0049,320293.5
2009-06-15 13:50:00,9.35,9.35,9.34,9.35,370644.0,6.0113,6.0113,6.0049,6.0113,370644.0
2009-06-15 14:00:00,9.35,9.35,9.34,9.34,613251.0,6.0113,6.0113,6.0049,6.0049,613251.0
2009-06-15 14:10:00,9.34,9.35,9.33,9.35,620286.0,6.0049,6.0113,5.9984,6.0113,620286.0
2009-06-15 14:20:00,9.35,9.36,9.33,9.35,680887.5,6.0113,6.0177,5.9984,6.0113,680887.5
2009-06-15 14:30:00,9.35,9.35,9.3,9.32,673149.0,6.0113,6.0113,5.9791,5.992,673149.0
2009-06-15 14:40:00,9.31,9.32,9.3,9.31,1185297.0,5.9856,5.992,5.9791,5.9856,1185297.0
2009-06-15 14:50:00,9.3,9.35,9.3,9.35,640888.5,5.9791,6.0113,5.9791,6.0113,640888.5
2009-06-15 15:00:00,9.35,9.39,9.34,9.38,762292.5,6.0113,6.037,6.0049,6.0306,762292.5
2009-06-15 15:10:00,9.37,9.4,9.36,9.38,706414.5,6.0241,6.0434,6.0177,6.0306,706414.5
2009-06-15 15:20:00,9.38,9.4,9.37,9.39,660787.5,6.0306,6.0434,6.0241,6.037,660787.5
2009-06-15 15:30:00,9.39,9.45,9.37,9.43,951634.5,6.037,6.0756,6.0241,6.0627,951634.5
2009-06-15 15:40:00,9.42,9.47,9.42,9.44,908319.0,6.0563,6.0884,6.0563,6.0691,908319.0
2009-06-15 15:50:00,9.45,9.45,9.4,9.41,1466395.5,6.0756,6.0756,6.0434,6.0499,1466395.5
2009-06-16 09:30:00,9.46,9.56,9.36,9.39,753348.0,6.082,6.1463,6.0177,6.037,753348.0
2009-06-16 09:40:00,9.39,9.44,9.39,9.41,364011.0,6.037,6.0691,6.037,6.0499,364011.0
2009-06-16 09:50:00,9.4,9.44,9.39,9.41,1270822.5,6.0434,6.0691,6.037,6.0499,1270822.5
2009-06-16 10:00:00,9.41,9.48,9.38,9.45,1460667.0,6.0499,6.0949,6.0306,6.0756,1460667.0
2009-06-16 10:10:00,9.45,9.47,9.35,9.36,491143.5,6.0756,6.0884,6.0113,6.0177,491143.5
2009-06-16 10:20:00,9.36,9.37,9.34,9.35,508630.5,6.0177,6.0241,6.0049,6.0113,508630.5
2009-06-16 10:30:00,9.35,9.39,9.35,9.38,300595.5,6.0113,6.037,6.0113,6.0306,300595.5
2009-06-16 10:40:00,9.38,9.4,9.37,9.39,255471.0,6.0306,6.0434,6.0241,6.037,255471.0
2009-06-16 10:50:00,9.39,9.43,9.37,9.37,1141278.0,6.037,6.0627,6.0241,6.0241,1141278.0
2009-06-16 11:00:00,9.37,9.44,9.37,9.4,448431.0,6.0241,6.0691,6.0241,6.0434,448431.0
2009-06-16 11:10:00,9.4,9.41,9.36,9.36,580488.0,6.0434,6.0499,6.0177,6.0177,580488.0
2009-06-16 11:20:00,9.37,9.37,9.34,9.35,324816.0,6.0241,6.0241,6.0049,6.0113,324816.0
2009-06-16 11:30:00,9.34,9.36,9.34,9.36,307128.0,6.0049,6.0177,6.0049,6.0177,307128.0
2009-06-16 11:40:00,9.36,9.36,9.32,9.34,397176.0,6.0177,6.0177,5.992,6.0049,397176.0
2009-06-16 11:50:00,9.33,9.35,9.33,9.35,261601.5,5.9984,6.0113,5.9984,6.0113,261601.5
2009-06-16 12:00:00,9.35,9.35,9.32,9.33,361599.0,6.0113,6.0113,5.992,5.9984,361599.0
2009-06-16 12:10:00,9.32,9.33,9.28,9.28,569533.5,5.992,5.9984,5.9663,5.9663,569533.5
2009-06-16 12:20:00,9.27,9.3,9.25,9.28,690033.0,5.9599,5.9791,5.947,5.9663,690033.0
2009-06-16 12:30:00,9.28,9.29,9.2,9.2,731137.5,5.9663,5.9727,5.9148,5.9148,731137.5
2009-06-16 12:40:00,9.2,9.21,9.17,9.17,923595.0,5.9148,5.9213,5.8956,5.8956,923595.0
2009-06-16 12:50:00,9.18,9.2,9.15,9.19,635361.0,5.902,5.9148,5.8827,5.9084,635361.0
2009-06-16 13:00:00,9.19,9.19,9.13,9.16,828723.0,5.9084,5.9084,5.8698,5.8891,828723.0
2009-06-16 13:10:00,9.16,9.19,9.14,9.18,735157.5,5.8891,5.9084,5.8763,5.902,735157.5
2009-06-16 13:20:00,9.17,9.18,9.13,9.15,635763.0,5.8956,5.902,5.8698,5.8827,635763.0
2009-06-16 13:30:00,9.15,9.19,9.14,9.19,1052938.5,5.8827,5.9084,5.8763,5.9084,1052938.5
2009-06-16 13:40:00,9.18,9.19,9.16,9.17,980679.0,5.902,5.9084,5.8891,5.8956,980679.0
2009-06-16 13:50:00,9.17,9.18,9.12,9.15,907113.0,5.8956,5.902,5.8634,5.8827,907113.0
2009-06-16 14:00:00,9.15,9.16,9.13,9.15,879576.0,5.8827,5.8891,5.8698,5.8827,879576.0
2009-06-16 14:10:00,9.15,9.19,9.14,9.17,720886.5,5.8827,5.9084,5.8763,5.8956,720886.5
2009-06-16 14:20:00,9.18,9.19,9.12,9.13,863094.0,5.902,5.9084,5.8634,5.8698,863094.0
2009-06-16 14:30:00,9.13,9.18,9.09,9.16,1166302.5,5.8698,5.902,5.8441,5.8891,1166302.5
2009-06-16 14:40:00,9.15,9.18,9.12,9.15,2865858.0,5.8827,5.902,5.8634,5.8827,2865858.0
2009-06-16 14:50:00,9.15,9.16,9.1,9.13,1567197.0,5.8827,5.8891,5.8506,5.8698,1567197.0
2009-06-16 15:00:00,9.13,9.14,9.09,9.1,1069320.0,5.8698,5.8763,5.8441,5.8506,1069320.0
2009-06-16 15:10:00,9.1,9.17,9.09,9.14,1537348.5,5.8506,5.8956,5.8441,5.8763,1537348.5
2009-06-16 15:20:00,9.14,9.16,9.1,9.13,1091832.0,5.8763,5.8891,5.8506,5.8698,1091832.0
2009-06-16 15:30:00,9.13,9.16,9.1,9.15,2008995.0,5.8698,5.8891,5.8506,5.8827,2008995.0
2009-06-16 15:40:00,9.14,9.16,9.1,9.11,1258561.5,5.8763,5.8891,5.8506,5.857,1258561.5
2009-06-16 15:50:00,9.11,9.13,9.08,9.08,1889098.5,5.857,5.8698,5.8377,5.8377,1889098.5
2009-06-17 09:30:00,9.1,9.19,9.01,9.09,1466797.5,5.8506,5.9084,5.7927,5.8441,1466797.5
2009-06-17 09:40:00,9.1,9.1,9.04,9.05,459084.0,5.8506,5.8506,5.812,5.8184,459084.0
2009-06-17 09:50:00,9.05,9.06,9.04,9.05,705510.0,5.8184,5.8248,5.812,5.8184,705510.0
2009-06-17 10:00:00,9.04,9.15,9.03,9.12,1282882.5,5.812,5.8827,5.8056,5.8634,1282882.5
2009-06-17 10:10:00,9.12,9.13,9.06,9.07,815658.0,5.8634,5.8698,5.8248,5.8313,815658.0
2009-06-17 10:20:00,9.06,9.07,8.98,9.01,1449511.5,5.8248,5.8313,5.7734,5.7927,1449511.5
2009-06-17 10:30:00,9.01,9.03,9.0,9.02,786111.0,5.7927,5.8056,5.7863,5.7991,786111.0
2009-06-17 10:40:00,9.02,9.04,9.0,9.0,809728.5,5.7991,5.812,5.7863,5.7863,809728.5
2009-06-17 10:50:00,9.01,9.09,9.0,9.07,1110123.0,5.7927,5.8441,5.7863,5.8313,1110123.0
2009-06-17 11:00:00,9.07,9.15,9.07,9.13,1955328.0,5.8313,5.8827,5.8313,5.8698,1955328.0
2009-06-17 11:10:00,9.12,9.2,9.12,9.15,1960956.0,5.8634,5.9148,5.8634,5.8827,1960956.0
2009-06-17 11:20:00,9.15,9.19,9.15,9.15,1375845.0,5.8827,5.9084,5.8827,5.8827,1375845.0
2009-06-17 11:30:00,9.15,9.16,9.1,9.11,756966.0,5.8827,5.8891,5.8506,5.857,756966.0
2009-06-17 11:40:00,9.12,9.14,9.11,9.11,580287.0,5.8634,5.8763,5.857,5.857,580287.0
2009-06-17 11:50:00,9.11,9.12,9.06,9.12,1038366.0,5.857,5.8634,5.8248,5.8634,1038366.0
2009-06-17 12:00:00,9.12,9.21,9.11,9.17,1603980.0,5.8634,5.9213,5.857,5.8956,1603980.0
2009-06-17 12:10:00,9.18,9.19,9.14,9.15,428934.0,5.902,5.9084,5.8763,5.8827,428934.0
2009-06-17 12:20:00,9.15,9.24,9.14,9.17,1203889.5,5.8827,5.9406,5.8763,5.8956,1203889.5
2009-06-17 12:30:00,9.17,9.22,9.17,9.2,556267.5,5.8956,5.9277,5.8956,5.9148,556267.5
2009-06-17 12:40:00,9.2,9.22,9.12,9.14,1553830.5,5.9148,5.9277,5.8634,5.8763,1553830.5
2009-06-17 12:50:00,9.15,9.26,9.14,9.25,1565287.5,5.8827,5.9534,5.8763,5.947,1565287.5
2009-06-17 13:00:00,9.25,9.28,9.21,9.24,959875.5,5.947,5.9663,5.9213,5.9406,959875.5
2009-06-17 13:10:00,9.25,9.25,9.2,9.24,916158.0,5.947,5.947,5.9148,5.9406,916158.0
2009-06-17 13:20:00,9.24,9.27,9.23,9.27,1020979.5,5.9406,5.9599,5.9341,5.9599,1020979.5
2009-06-17 13:30:00,9.26,9.32,9.24,9.32,763197.0,5.9534,5.992,5.9406,5.992,763197.0
2009-06-17 13:40:00,9.31,9.35,9.29,9.29,1060978.5,5.9856,6.0113,5.9727,5.9727,1060978.5
2009-06-17 13:50:00,9.29,9.32,9.24,9.27,835858.5,5.9727,5.992,5.9406,5.9599,835858.5
2009-06-17 14:00:00,9.27,9.29,9.24,9.24,656968.5,5.9599,5.9727,5.9406,5.9406,656968.5
2009-06-17 14:10:00,9.24,9.27,9.2,9.25,1229316.0,5.9406,5.9599,5.9148,5.947,1229316.0
2009-06-17 14:20:00,9.24,9.26,9.23,9.23,500791.5,5.9406,5.9534,5.9341,5.9341,500791.5
2009-06-17 14:30:00,9.24,9.25,9.21,9.21,565513.5,5.9406,5.947,5.9213,5.9213,565513.5
2009-06-17 14:40:00,9.21,9.22,9.17,9.18,583704.0,5.9213,5.9277,5.8956,5.902,583704.0
2009-06-17 14:50:00,9.18,9.21,9.16,9.2,660486.0,5.902,5.9213,5.8891,5.9148,660486.0
2009-06-17 15:00:00,9.2,9.21,9.17,9.18,498781.5,5.9148,5.9213,5.8956,5.902,498781.5
2009-06-17 15:10:00,9.18,9.21,9.15,9.18,1049019.0,5.902,5.9213,5.8827,5.902,1049019.0
2009-06-17 15:20:00,9.19,9.21,9.15,9.15,763096.5,5.9084,5.9213,5.8827,5.8827,763096.5
2009-06-17 15:30:00,9.15,9.16,9.12,9.15,639079.5,5.8827,5.8891,5.8634,5.8827,639079.5
2009-06-17 15:40:00,9.14,9.19,9.14,9.18,558076.5,5.8763,5.9084,5.8763,5.902,558076.5
2009-06-17 15:50:00,9.19,9.19,9.14,9.17,1080174.0,5.9084,5.9084,5.8763,5.8956,1080174.0
2009-06-18 09:30:00,9.2,9.33,9.19,9.22,1107108.0,5.9148,5.9984,5.9084,5.9277,1107108.0
2009-06-18 09:40:00,9.21,9.28,9.2,9.25,412150.5,5.9213,5.9663,5.9148,5.947,412150.5
2009-06-18 09:50:00,9.26,9.35,9.23,9.34,860481.0,5.9534,6.0113,5.9341,6.0049,860481.0
2009-06-18 10:00:00,9.34,9.35,9.31,9.34,665712.0,6.0049,6.0113,5.9856,6.0049,665712.0
2009-06-18 10:10:00,9.34,9.37,9.32,9.33,447225.0,6.0049,6.0241,5.992,5.9984,447225.0
2009-06-18 10:20:00,9.34,9.34,9.23,9.28,648225.0,6.0049,6.0049,5.9341,5.9663,648225.0
2009-06-18 10:30:00,9.28,9.29,9.26,9.29,300897.0,5.9663,5.9727,5.9534,5.9727,300897.0
2009-06-18 10:40:00,9.29,9.29,9.22,9.25,404613.0,5.9727,5.9727,5.9277,5.947,404613.0
2009-06-18 10:50:00,9.25,9.26,9.21,9.21,900781.5,5.947,5.9534,5.9213,5.9213,900781.5
2009-06-18 11:00:00,9.22,9.29,9.21,9.28,651642.0,5.9277,5.9727,5.9213,5.9663,651642.0
2009-06-18 11:10:00,9.27,9.29,9.25,9.29,410241.0,5.9599,5.9727,5.947,5.9727,410241.0
2009-06-18 11:20:00,9.29,9.33,9.28,9.3,906510.0,5.9727,5.9984,5.9663,5.9791,906510.0
2009-06-18 11:30:00,9.3,9.32,9.27,9.28,226527.0,5.9791,5.992,5.9599,5.9663,226527.0
2009-06-18 11:40:00,9.27,9.3,9.27,9.3,293259.0,5.9599,5.9791,5.9599,5.9791,293259.0
2009-06-18 11:50:00,9.3,9.3,9.26,9.28,1069018.5,5.9791,5.9791,5.9534,5.9663,1069018.5
2009-06-18 12:00:00,9.28,9.29,9.27,9.27,376975.5,5.9663,5.9727,5.9599,5.9599,376975.5
2009-06-18 12:10:00,9.27,9.28,9.26,9.27,199693.5,5.9599,5.9663,5.9534,5.9599,199693.5
2009-06-18 12:20:00,9.27,9.27,9.25,9.26,71154.0,5.9599,5.9599,5.947,5.9534,71154.0
2009-06-18 12:30:00,9.25,9.29,9.25,9.26,360192.0,5.947,5.9727,5.947,5.9534,360192.0
2009-06-18 12:40:00,9.27,9.29,9.26,9.28,332052.0,5.9599,5.9727,5.9534,5.9663,332052.0
2009-06-18 12:50:00,9.28,9.3,9.27,9.28,738775.5,5.9663,5.9791,5.9599,5.9663,738775.5
2009-06-18 13:00:00,9.28,9.31,9.27,9.31,123414.0,5.9663,5.9856,5.9599,5.9856,123414.0
2009-06-18 13:10:00,9.31,9.31,9.27,9.29,294565.5,5.9856,5.9856,5.9599,5.9727,294565.5
2009-06-18 13:20:00,9.29,9.3,9.29,9.29,37285.5,5.9727,5.9791,5.9727,5.9727,37285.5
2009-06-18 13:30:00,9.29,9.32,9.28,9.28,348936.0,5.9727,5.992,5.9663,5.9663,348936.0
2009-06-18 13:40:00,9.28,9.29,9.28,9.29,50451.0,5.9663,5.9727,5.9663,5.9727,50451.0
2009-06-18 13:50:00,9.29,9.29,9.27,9.28,64119.0,5.9727,5.9727,5.9599,5.9663,64119.0
2009-06-18 14:00:00,9.27,9.28,9.23,9.25,398985.0,5.9599,5.9663,5.9341,5.947,398985.0
2009-06-18 14:10:00,9.25,9.26,9.24,9.26,227029.5,5.947,5.9534,5.9406,5.9534,227029.5
2009-06-18 14:20:00,9.26,9.27,9.24,9.26,353458.5,5.9534,5.9599,5.9406,5.9534,353458.5
2009-06-18 14:30:00,9.27,9.28,9.26,9.26,189342.0,5.9599,5.9663,5.9534,5.9534,189342.0
2009-06-18 14:40:00,9.26,9.3,9.26,9.29,230647.5,5.9534,5.9791,5.9534,5.9727,230647.5
2009-06-18 14:50:00,9.29,9.3,9.26,9.27,416874.0,5.9727,5.9791,5.9534,5.9599,416874.0
2009-06-18 15:00:00,9.28,9.29,9.26,9.28,163714.5,5.9663,5.9727,5.9534,5.9663,163714.5
2009-06-18 15:10:00,9.27,9.3,9.27,9.29,481596.0,5.9599,5.9791,5.9599,5.9727,481596.0
2009-06-18 15:20:00,9.28,9.29,9.26,9.26,248235.0,5.9663,5.9727,5.9534,5.9534,248235.0
2009-06-18 15:30:00,9.27,9.27,9.23,9.23,599080.5,5.9599,5.9599,5.9341,5.9341,599080.5
2009-06-18 15:40:00,9.23,9.27,9.22,9.26,750936.0,5.9341,5.9599,5.9277,5.9534,750936.0
2009-06-18 15:50:00,9.26,9.26,9.22,9.23,1130424.0,5.9534,5.9534,5.9277,5.9341,1130424.0
2009-06-19 09:30:00,9.27,9.32,9.23,9.24,784000.5,5.9599,5.992,5.9341,5.9406,784000.5
2009-06-19 09:40:00,9.24,9.28,9.21,9.27,474058.5,5.9406,5.9663,5.9213,5.9599,474058.5
2009-06-19 09:50:00,9.27,9.29,9.24,9.28,789628.5,5.9599,5.9727,5.9406,5.9663,789628.5
2009-06-19 10:00:00,9.29,9.3,9.27,9.28,484108.5,5.9727,5.9791,5.9599,5.9663,484108.5
2009-06-19 10:10:00,9.29,9.29,9.25,9.29,730534.5,5.9727,5.9727,5.947,5.9727,730534.5
2009-06-19 10:20:00,9.29,9.33,9.29,9.31,866812.5,5.9727,5.9984,5.9727,5.9856,866812.5
2009-06-19 10:30:00,9.31,9.33,9.3,9.33,269340.0,5.9856,5.9984,5.9791,5.9984,269340.0
2009-06-19 10:40:00,9.32,9.33,9.32,9.32,53466.0,5.992,5.9984,5.992,5.992,53466.0
2009-06-19 10:50:00,9.32,9.42,9.32,9.41,924801.0,5.992,6.0563,5.992,6.0499,924801.0
2009-06-19 11:00:00,9.41,9.41,9.38,9.38,340092.0,6.0499,6.0499,6.0306,6.0306,340092.0
2009-06-19 11:10:00,9.38,9.39,9.36,9.36,362001.0,6.0306,6.037,6.0177,6.0177,362001.0
2009-06-19 11:20:00,9.36,9.41,9.36,9.4,527625.0,6.0177,6.0499,6.0177,6.0434,527625.0
2009-06-19 11:30:00,9.4,9.41,9.37,9.39,580186.5,6.0434,6.0499,6.0241,6.037,580186.5
2009-06-19 11:40:00,9.38,9.39,9.36,9.36,240898.5,6.0306,6.037,6.0177,6.0177,240898.5
2009-06-19 11:50:00,9.36,9.39,9.35,9.37,432150.0,6.0177,6.037,6.0113,6.0241,432150.0
2009-06-19 12:00:00,9.38,9.39,9.36,9.37,235270.5,6.0306,6.037,6.0177,6.0241,235270.5
2009-06-19 12:10:00,9.37,9.38,9.35,9.36,364614.0,6.0241,6.0306,6.0113,6.0177,364614.0
2009-06-19 12:20:00,9.36,9.37,9.32,9.32,575463.0,6.0177,6.0241,5.992,5.992,575463.0
2009-06-19 12:30:00,9.32,9.34,9.3,9.3,421095.0,5.992,6.0049,5.9791,5.9791,421095.0
2009-06-19 12:40:00,9.3,9.35,9.3,9.32,410643.0,5.9791,6.0113,5.9791,5.992,410643.0
2009-06-19 12:50:00,9.32,9.33,9.3,9.3,268938.0,5.992,5.9984,5.9791,5.9791,268938.0
2009-06-19 13:00:00,9.3,9.31,9.26,9.26,1086907.5,5.9791,5.9856,5.9534,5.9534,1086907.5
2009-06-19 13:10:00,9.26,9.3,9.21,9.21,973242.0,5.9534,5.9791,5.9213,5.9213,973242.0
2009-06-19 13:20:00,9.21,9.23,9.16,9.21,948318.0,5.9213,5.9341,5.8891,5.9213,948318.0
2009-06-19 13:30:00,9.21,9.25,9.2,9.25,398080.5,5.9213,5.947,5.9148,5.947,398080.5
2009-06-19 13:40:00,9.24,9.26,9.23,9.25,567624.0,5.9406,5.9534,5.9341,5.947,567624.0
2009-06-19 13:50:00,9.26,9.26,9.21,9.21,480792.0,5.9534,5.9534,5.9213,5.9213,480792.0
2009-06-19 14:00:00,9.21,9.21,9.16,9.16,471144.0,5.9213,5.9213,5.8891,5.8891,471144.0
2009-06-19 14:10:00,9.16,9.17,9.09,9.1,832341.0,5.8891,5.8956,5.8441,5.8506,832341.0
2009-06-19 14:20:00,9.1,9.12,9.09,9.11,602698.5,5.8506,5.8634,5.8441,5.857,602698.5
2009-06-19 14:30:00,9.11,9.13,9.1,9.11,465817.5,5.857,5.8698,5.8506,5.857,465817.5
2009-06-19 14:40:00,9.12,9.15,9.11,9.15,221200.5,5.8634,5.8827,5.857,5.8827,221200.5
2009-06-19 14:50:00,9.15,9.15,9.12,9.15,587523.0,5.8827,5.8827,5.8634,5.8827,587523.0
2009-06-19 15:00:00,9.15,9.17,9.14,9.15,651039.0,5.8827,5.8956,5.8763,5.8827,651039.0
2009-06-19 15:10:00,9.15,9.18,9.14,9.18,243009.0,5.8827,5.902,5.8763,5.902,243009.0
2009-06-19 15:20:00,9.18,9.23,9.16,9.23,464209.5,5.902,5.9341,5.8891,5.9341,464209.5
2009-06-19 15:30:00,9.23,9.24,9.2,9.21,340092.0,5.9341,5.9406,5.9148,5.9213,340092.0
2009-06-19 15:40:00,9.22,9.24,9.2,9.24,396874.5,5.9277,5.9406,5.9148,5.9406,396874.5
2009-06-19 15:50:00,9.24,9.24,9.18,9.18,1046406.0,5.9406,5.9406,5.902,5.902,1046406.0
2009-06-22 09:30:00,9.16,9.26,9.09,9.25,692847.0,5.8891,5.9534,5.8441,5.947,692847.0
2009-06-22 09:40:00,9.24,9.25,9.14,9.2,633552.0,5.9406,5.947,5.8763,5.9148,633552.0
2009-06-22 09:50:00,9.21,9.25,9.21,9.24,474159.0,5.9213,5.947,5.9213,5.9406,474159.0
2009-06-22 10:00:00,9.23,9.27,9.2,9.25,832944.0,5.9341,5.9599,5.9148,5.947,832944.0
2009-06-22 10:10:00,9.25,9.26,9.18,9.19,259189.5,5.947,5.9534,5.902,5.9084,259189.5
2009-06-22 10:20:00,9.19,9.25,9.18,9.21,1061280.0,5.9084,5.947,5.902,5.9213,1061280.0
2009-06-22 10:30:00,9.22,9.22,9.09,9.11,699580.5,5.9277,5.9277,5.8441,5.857,699580.5
2009-06-22 10:40:00,9.1,9.12,9.07,9.09,644707.5,5.8506,5.8634,5.8313,5.8441,644707.5
2009-06-22 10:50:00,9.1,9.12,9.07,9.07,301500.0,5.8506,5.8634,5.8313,5.8313,301500.0
2009-06-22 11:00:00,9.08,9.09,9.06,9.07,178789.5,5.8377,5.8441,5.8248,5.8313,178789.5
2009-06-22 11:10:00,9.07,9.09,9.05,9.09,225421.5,5.8313,5.8441,5.8184,5.8441,225421.5
2009-06-22 11:20:00,9.09,9.14,9.07,9.11,393357.0,5.8441,5.8763,5.8313,5.857,393357.0
2009-06-22 11:30:00,9.12,9.12,9.05,9.05,295369.5,5.8634,5.8634,5.8184,5.8184,295369.5
2009-06-22 11:40:00,9.05,9.07,9.05,9.05,115876.5,5.8184,5.8313,5.8184,5.8184,115876.5
2009-06-22 11:50:00,9.06,9.07,9.05,9.07,305118.0,5.8248,5.8313,5.8184,5.8313,305118.0
2009-06-22 12:00:00,9.06,9.07,9.04,9.05,207934.5,5.8248,5.8313,5.812,5.8184,207934.5
2009-06-22 12:10:00,9.06,9.08,9.05,9.06,153564.0,5.8248,5.8377,5.8184,5.8248,153564.0
2009-06-22 12:20:00,9.06,9.06,8.99,8.99,308736.0,5.8248,5.8248,5.7798,5.7798,308736.0
2009-06-22 12:30:00,8.99,9.0,8.98,8.99,242908.5,5.7798,5.7863,5.7734,5.7798,242908.5
2009-06-22 12:40:00,8.99,9.02,8.99,9.0,321198.0,5.7798,5.7991,5.7798,5.7863,321198.0
2009-06-22 12:50:00,9.0,9.05,8.99,9.05,470943.0,5.7863,5.8184,5.7798,5.8184,470943.0
2009-06-22 13:00:00,9.05,9.05,9.03,9.03,142308.0,5.8184,5.8184,5.8056,5.8056,142308.0
2009-06-22 13:10:00,9.04,9.04,9.0,9.0,214768.5,5.812,5.812,5.7863,5.7863,214768.5
2009-06-22 13:20:00,9.0,9.02,9.0,9.01,135373.5,5.7863,5.7991,5.7863,5.7927,135373.5
2009-06-22 13:30:00,9.02,9.05,9.01,9.04,189543.0,5.7991,5.8184,5.7927,5.812,189543.0
2009-06-22 13:40:00,9.04,9.05,9.04,9.04,137383.5,5.812,5.8184,5.812,5.812,137383.5
2009-06-22 13:50:00,9.05,9.05,9.03,9.04,116479.5,5.8184,5.8184,5.8056,5.812,116479.5
2009-06-22 14:00:00,9.03,9.04,9.01,9.03,213864.0,5.8056,5.812,5.7927,5.8056,213864.0
2009-06-22 14:10:00,9.03,9.04,9.02,9.04,229743.0,5.8056,5.812,5.7991,5.812,229743.0
2009-06-22 14:20:00,9.03,9.04,8.99,9.0,550438.5,5.8056,5.812,5.7798,5.7863,550438.5
2009-06-22 14:30:00,9.0,9.02,8.98,9.01,283912.5,5.7863,5.7991,5.7734,5.7927,283912.5
2009-06-22 14:40:00,9.01,9.02,9.0,9.0,186930.0,5.7927,5.7991,5.7863,5.7863,186930.0
2009-06-22 14:50:00,9.0,9.06,9.0,9.05,688123.5,5.7863,5.8248,5.7863,5.8184,688123.5
2009-06-22 15:00:00,9.04,9.11,9.04,9.09,1699053.0,5.812,5.857,5.812,5.8441,1699053.0
2009-06-22 15:10:00,9.09,9.1,9.05,9.09,646215.0,5.8441,5.8506,5.8184,5.8441,646215.0
2009-06-22 15:20:00,9.08,9.1,9.04,9.06,262305.0,5.8377,5.8506,5.812,5.8248,262305.0
2009-06-22 15:30:00,9.07,9.1,9.05,9.1,265219.5,5.8313,5.8506,5.8184,5.8506,265219.5
2009-06-22 15:40:00,9.09,9.1,9.06,9.06,632446.5,5.8441,5.8506,5.8248,5.8248,632446.5
2009-06-22 15:50:00,9.05,9.08,9.03,9.03,1595337.0,5.8184,5.8377,5.8056,5.8056,1595337.0
2009-06-23 09:30:00,9.17,9.18,9.07,9.15,1049521.5,5.8956,5.902,5.8313,5.8827,1049521.5
2009-06-23 09:40:00,9.15,9.16,9.05,9.06,564709.5,5.8827,5.8891,5.8184,5.8248,564709.5
2009-06-23 09:50:00,9.06,9.08,9.05,9.07,486118.5,5.8248,5.8377,5.8184,5.8313,486118.5
2009-06-23 10:00:00,9.07,9.14,9.05,9.11,601492.5,5.8313,5.8763,5.8184,5.857,601492.5
2009-06-23 10:10:00,9.1,9.11,9.08,9.09,705007.5,5.8506,5.857,5.8377,5.8441,705007.5
2009-06-23 10:20:00,9.09,9.1,9.05,9.05,176076.0,5.8441,5.8506,5.8184,5.8184,176076.0
2009-06-23 10:30:00,9.06,9.11,9.05,9.1,361398.0,5.8248,5.857,5.8184,5.8506,361398.0
2009-06-23 10:40:00,9.1,9.11,9.05,9.08,355267.5,5.8506,5.857,5.8184,5.8377,355267.5
2009-06-23 10:50:00,9.08,9.09,9.07,9.07,228235.5,5.8377,5.8441,5.8313,5.8313,228235.5
2009-06-23 11:00:00,9.06,9.07,9.05,9.06,153162.0,5.8248,5.8313,5.8184,5.8248,153162.0
2009-06-23 11:10:00,9.05,9.06,9.03,9.05,455667.0,5.8184,5.8248,5.8056,5.8184,455667.0
2009-06-23 11:20:00,9.06,9.07,9.04,9.06,1118263.5,5.8248,5.8313,5.812,5.8248,1118263.5
2009-06-23 11:30:00,9.06,9.1,9.06,9.08,235270.5,5.8248,5.8506,5.8248,5.8377,235270.5
2009-06-23 11:40:00,9.07,9.11,9.06,9.11,190246.5,5.8313,5.857,5.8248,5.857,190246.5
2009-06-23 11:50:00,9.1,9.14,9.1,9.12,310042.5,5.8506,5.8763,5.8506,5.8634,310042.5
2009-06-23 12:00:00,9.12,9.15,9.11,9.14,224818.5,5.8634,5.8827,5.857,5.8763,224818.5
2009-06-23 12:10:00,9.14,9.14,9.1,9.1,93163.5,5.8763,5.8763,5.8506,5.8506,93163.5
2009-06-23 12:20:00,9.11,9.13,9.1,9.11,77887.5,5.857,5.8698,5.8506,5.857,77887.5
2009-06-23 12:30:00,9.12,9.16,9.11,9.16,428632.5,5.8634,5.8891,5.857,5.8891,428632.5
2009-06-23 12:40:00,9.16,9.18,9.15,9.17,183513.0,5.8891,5.902,5.8827,5.8956,183513.0
2009-06-23 12:50:00,9.18,9.18,9.15,9.16,66732.0,5.902,5.902,5.8827,5.8891,66732.0
2009-06-23 13:00:00,9.15,9.18,9.15,9.17,167835.0,5.8827,5.902,5.8827,5.8956,167835.0
2009-06-23 13:10:00,9.17,9.18,9.16,9.17,45426.0,5.8956,5.902,5.8891,5.8956,45426.0
2009-06-23 13:20:00,9.16,9.17,9.15,9.16,174267.0,5.8891,5.8956,5.8827,5.8891,174267.0
2009-06-23 13:30:00,9.16,9.18,9.15,9.18,193261.5,5.8891,5.902,5.8827,5.902,193261.5
2009-06-23 13:40:00,9.17,9.18,9.13,9.14,203713.5,5.8956,5.902,5.8698,5.8763,203713.5
2009-06-23 13:50:00,9.15,9.15,9.13,9.13,44923.5,5.8827,5.8827,5.8698,5.8698,44923.5
2009-06-23 14:00:00,9.14,9.15,9.12,9.14,137986.5,5.8763,5.8827,5.8634,5.8763,137986.5
2009-06-23 14:10:00,9.14,9.17,9.14,9.17,159795.0,5.8763,5.8956,5.8763,5.8956,159795.0
2009-06-23 14:20:00,9.16,9.18,9.13,9.14,218587.5,5.8891,5.902,5.8698,5.8763,218587.5
2009-06-23 14:30:00,9.13,9.15,9.1,9.12,469435.5,5.8698,5.8827,5.8506,5.8634,469435.5
2009-06-23 14:40:00,9.11,9.13,9.1,9.11,93867.0,5.857,5.8698,5.8506,5.857,93867.0
2009-06-23 14:50:00,9.11,9.15,9.1,9.14,395467.5,5.857,5.8827,5.8506,5.8763,395467.5
2009-06-23 15:00:00,9.13,9.14,9.12,9.12,91455.0,5.8698,5.8763,5.8634,5.8634,91455.0
2009-06-23 15:10:00,9.12,9.15,9.11,9.12,177583.5,5.8634,5.8827,5.857,5.8634,177583.5
2009-06-23 15:20:00,9.12,9.17,9.12,9.15,320595.0,5.8634,5.8956,5.8634,5.8827,320595.0
2009-06-23 15:30:00,9.14,9.16,9.12,9.14,419487.0,5.8763,5.8891,5.8634,5.8763,419487.0
2009-06-23 15:40:00,9.15,9.21,9.14,9.19,819175.5,5.8827,5.9213,5.8763,5.9084,819175.5
2009-06-23 15:50:00,9.19,9.21,9.16,9.17,1105600.5,5.9084,5.9213,5.8891,5.8956,1105600.5
2009-06-24 09:30:00,9.55,9.64,9.5,9.51,2863144.5,6.1399,6.1977,6.1077,6.1142,2863144.5
2009-06-24 09:40:00,9.51,9.57,9.49,9.52,916560.0,6.1142,6.1527,6.1013,6.1206,916560.0
2009-06-24 09:50:00,9.52,9.57,9.49,9.56,527926.5,6.1206,6.1527,6.1013,6.1463,527926.5
2009-06-24 10:00:00,9.56,9.6,9.49,9.59,1927992.0,6.1463,6.172,6.1013,6.1656,1927992.0
2009-06-24 10:10:00,9.59,9.68,9.58,9.62,1534333.5,6.1656,6.2234,6.1592,6.1849,1534333.5
2009-06-24 10:20:00,9.63,9.67,9.62,9.64,365116.5,6.1913,6.217,6.1849,6.1977,365116.5
2009-06-24 10:30:00,9.64,9.65,9.55,9.55,615663.0,6.1977,6.2042,6.1399,6.1399,615663.0
2009-06-24 10:40:00,9.55,9.58,9.51,9.55,410743.5,6.1399,6.1592,6.1142,6.1399,410743.5
2009-06-24 10:50:00,9.55,9.56,9.55,9.55,286023.0,6.1399,6.1463,6.1399,6.1399,286023.0
2009-06-24 11:00:00,9.55,9.56,9.53,9.53,436170.0,6.1399,6.1463,6.127,6.127,436170.0
2009-06-24 11:10:00,9.53,9.54,9.49,9.49,234064.5,6.127,6.1334,6.1013,6.1013,234064.5
2009-06-24 11:20:00,9.5,9.57,9.49,9.56,279289.5,6.1077,6.1527,6.1013,6.1463,279289.5
2009-06-24 11:30:00,9.56,9.56,9.53,9.56,577272.0,6.1463,6.1463,6.127,6.1463,577272.0
2009-06-24 11:40:00,9.55,9.56,9.51,9.51,270244.5,6.1399,6.1463,6.1142,6.1142,270244.5
2009-06-24 11:50:00,9.51,9.55,9.5,9.52,473254.5,6.1142,6.1399,6.1077,6.1206,473254.5
2009-06-24 12:00:00,9.52,9.52,9.45,9.47,603301.5,6.1206,6.1206,6.0756,6.0884,603301.5
2009-06-24 12:10:00,9.47,9.48,9.45,9.47,535363.5,6.0884,6.0949,6.0756,6.0884,535363.5
2009-06-24 12:20:00,9.47,9.51,9.45,9.5,488832.0,6.0884,6.1142,6.0756,6.1077,488832.0
2009-06-24 12:30:00,9.51,9.54,9.51,9.51,436170.0,6.1142,6.1334,6.1142,6.1142,436170.0
2009-06-24 12:40:00,9.51,9.53,9.5,9.53,363810.0,6.1142,6.127,6.1077,6.127,363810.0
2009-06-24 12:50:00,9.52,9.53,9.51,9.51,204718.5,6.1206,6.127,6.1142,6.1142,204718.5
2009-06-24 13:00:00,9.51,9.55,9.5,9.54,323007.0,6.1142,6.1399,6.1077,6.1334,323007.0
2009-06-24 13:10:00,9.55,9.56,9.53,9.55,321600.0,6.1399,6.1463,6.127,6.1399,321600.0
2009-06-24 13:20:00,9.54,9.57,9.53,9.56,451647.0,6.1334,6.1527,6.127,6.1463,451647.0
2009-06-24 13:30:00,9.55,9.56,9.49,9.52,212356.5,6.1399,6.1463,6.1013,6.1206,212356.5
2009-06-24 13:40:00,9.51,9.54,9.51,9.51,295872.0,6.1142,6.1334,6.1142,6.1142,295872.0
2009-06-24 13:50:00,9.51,9.54,9.51,9.54,219894.0,6.1142,6.1334,6.1142,6.1334,219894.0
2009-06-24 14:00:00,9.54,9.57,9.53,9.56,223009.5,6.1334,6.1527,6.127,6.1463,223009.5
2009-06-24 14:10:00,9.55,9.58,9.55,9.57,319992.0,6.1399,6.1592,6.1399,6.1527,319992.0
2009-06-24 14:20:00,9.57,9.61,9.52,9.55,574759.5,6.1527,6.1784,6.1206,6.1399,574759.5
2009-06-24 14:30:00,9.54,9.55,9.45,9.45,727921.5,6.1334,6.1399,6.0756,6.0756,727921.5
2009-06-24 14:40:00,9.45,9.54,9.45,9.51,737971.5,6.0756,6.1334,6.0756,6.1142,737971.5
2009-06-24 14:50:00,9.51,9.57,9.51,9.55,430944.0,6.1142,6.1527,6.1142,6.1399,430944.0
2009-06-24 15:00:00,9.54,9.56,9.46,9.47,346122.0,6.1334,6.1463,6.082,6.0884,346122.0
2009-06-24 15:10:00,9.47,9.49,9.45,9.49,431647.5,6.0884,6.1013,6.0756,6.1013,431647.5
2009-06-24 15:20:00,9.49,9.53,9.48,9.51,372051.0,6.1013,6.127,6.0949,6.1142,372051.0
2009-06-24 15:30:00,9.51,9.52,9.47,9.48,312655.5,6.1142,6.1206,6.0884,6.0949,312655.5
2009-06-24 15:40:00,9.48,9.52,9.45,9.52,374965.5,6.0949,6.1206,6.0756,6.1206,374965.5
2009-06-24 15:50:00,9.51,9.52,9.48,9.5,1089621.0,6.1142,6.1206,6.0949,6.1077,1089621.0
2009-06-25 09:30:00,9.37,9.5,9.35,9.46,488530.5,6.0241,6.1077,6.0113,6.082,488530.5
2009-06-25 09:40:00,9.46,9.54,9.45,9.49,342202.5,6.082,6.1334,6.0756,6.1013,342202.5
2009-06-25 09:50:00,9.49,9.6,9.49,9.58,485716.5,6.1013,6.172,6.1013,6.1592,485716.5
2009-06-25 10:00:00,9.58,9.62,9.54,9.56,430441.5,6.1592,6.1849,6.1334,6.1463,430441.5
2009-06-25 10:10:00,9.56,9.6,9.55,9.59,226929.0,6.1463,6.172,6.1399,6.1656,226929.0
2009-06-25 10:20:00,9.59,9.61,9.55,9.61,473154.0,6.1656,6.1784,6.1399,6.1784,473154.0
2009-06-25 10:30:00,9.61,9.61,9.59,9.61,265119.0,6.1784,6.1784,6.1656,6.1784,265119.0
2009-06-25 10:40:00,9.6,9.61,9.56,9.56,204015.0,6.172,6.1784,6.1463,6.1463,204015.0
2009-06-25 10:50:00,9.56,9.58,9.53,9.54,292857.0,6.1463,6.1592,6.127,6.1334,292857.0
2009-06-25 11:00:00,9.55,9.56,9.51,9.51,620587.5,6.1399,6.1463,6.1142,6.1142,620587.5
2009-06-25 11:10:00,9.51,9.51,9.42,9.44,602095.5,6.1142,6.1142,6.0563,6.0691,602095.5
2009-06-25 11:20:00,9.44,9.48,9.43,9.47,487224.0,6.0691,6.0949,6.0627,6.0884,487224.0
2009-06-25 11:30:00,9.46,9.48,9.44,9.48,402000.0,6.082,6.0949,6.0691,6.0949,402000.0
2009-06-25 11:40:00,9.48,9.5,9.47,9.47,114972.0,6.0949,6.1077,6.0884,6.0884,114972.0
2009-06-25 11:50:00,9.48,9.53,9.47,9.51,355971.0,6.0949,6.127,6.0884,6.1142,355971.0
2009-06-25 12:00:00,9.51,9.52,9.43,9.44,875355.0,6.1142,6.1206,6.0627,6.0691,875355.0
2009-06-25 12:10:00,9.44,9.48,9.43,9.48,132358.5,6.0691,6.0949,6.0627,6.0949,132358.5
2009-06-25 12:20:00,9.48,9.51,9.47,9.51,180498.0,6.0949,6.1142,6.0884,6.1142,180498.0
2009-06-25 12:30:00,9.51,9.52,9.49,9.49,152358.0,6.1142,6.1206,6.1013,6.1013,152358.0
2009-06-25 12:40:00,9.49,9.5,9.49,9.5,55275.0,6.1013,6.1077,6.1013,6.1077,55275.0
2009-06-25 12:50:00,9.49,9.54,9.49,9.51,431145.0,6.1013,6.1334,6.1013,6.1142,431145.0
2009-06-25 13:00:00,9.51,9.57,9.5,9.54,496972.5,6.1142,6.1527,6.1077,6.1334,496972.5
2009-06-25 13:10:00,9.54,9.56,9.53,9.56,435265.5,6.1334,6.1463,6.127,6.1463,435265.5
2009-06-25 13:20:00,9.56,9.57,9.55,9.57,117987.0,6.1463,6.1527,6.1399,6.1527,117987.0
2009-06-25 13:30:00,9.57,9.57,9.52,9.54,410040.0,6.1527,6.1527,6.1206,6.1334,410040.0
2009-06-25 13:40:00,9.54,9.55,9.54,9.55,70651.5,6.1334,6.1399,6.1334,6.1399,70651.5
2009-06-25 13:50:00,9.55,9.55,9.51,9.52,321399.0,6.1399,6.1399,6.1142,6.1206,321399.0
2009-06-25 14:00:00,9.52,9.53,9.48,9.48,268737.0,6.1206,6.127,6.0949,6.0949,268737.0
2009-06-25 14:10:00,9.48,9.49,9.47,9.47,171855.0,6.0949,6.1013,6.0884,6.0884,171855.0
2009-06-25 14:20:00,9.47,9.51,9.47,9.5,218386.5,6.0884,6.1142,6.0884,6.1077,218386.5
2009-06-25 14:30:00,9.51,9.52,9.5,9.5,127132.5,6.1142,6.1206,6.1077,6.1077,127132.5
2009-06-25 14:40:00,9.5,9.52,9.5,9.52,159292.5,6.1077,6.1206,6.1077,6.1206,159292.5
2009-06-25 14:50:00,9.51,9.53,9.49,9.5,233662.5,6.1142,6.127,6.1013,6.1077,233662.5
2009-06-25 15:00:00,9.51,9.54,9.5,9.53,115273.5,6.1142,6.1334,6.1077,6.127,115273.5
2009-06-25 15:10:00,9.54,9.55,9.5,9.51,481897.5,6.1334,6.1399,6.1077,6.1142,481897.5
2009-06-25 15:20:00,9.51,9.53,9.49,9.53,167835.0,6.1142,6.127,6.1013,6.127,167835.0
2009-06-25 15:30:00,9.53,9.53,9.47,9.47,531042.0,6.127,6.127,6.0884,6.0884,531042.0
2009-06-25 15:40:00,9.48,9.53,9.47,9.52,376071.0,6.0949,6.127,6.0884,6.1206,376071.0
2009-06-25 15:50:00,9.53,9.57,9.52,9.55,912841.5,6.127,6.1527,6.1206,6.1399,912841.5
2009-06-26 09:30:00,9.56,9.57,9.39,9.52,256174.5,6.1463,6.1527,6.037,6.1206,256174.5
2009-06-26 09:40:00,9.52,9.58,9.51,9.53,285621.0,6.1206,6.1592,6.1142,6.127,285621.0
2009-06-26 09:50:00,9.53,9.54,9.44,9.47,517776.0,6.127,6.1334,6.0691,6.0884,517776.0
2009-06-26 10:00:00,9.46,9.55,9.44,9.5,570940.5,6.082,6.1399,6.0691,6.1077,570940.5
2009-06-26 10:10:00,9.5,9.53,9.47,9.48,260596.5,6.1077,6.127,6.0884,6.0949,260596.5
2009-06-26 10:20:00,9.47,9.58,9.46,9.55,526620.0,6.0884,6.1592,6.082,6.1399,526620.0
2009-06-26 10:30:00,9.55,9.63,9.55,9.6,424612.5,6.1399,6.1913,6.1399,6.172,424612.5
2009-06-26 10:40:00,9.59,9.6,9.55,9.56,279792.0,6.1656,6.172,6.1399,6.1463,279792.0
2009-06-26 10:50:00,9.56,9.59,9.55,9.57,389437.5,6.1463,6.1656,6.1399,6.1527,389437.5
2009-06-26 11:00:00,9.57,9.58,9.56,9.57,121705.5,6.1527,6.1592,6.1463,6.1527,121705.5
2009-06-26 11:10:00,9.56,9.57,9.56,9.57,79395.0,6.1463,6.1527,6.1463,6.1527,79395.0
2009-06-26 11:20:00,9.57,9.6,9.56,9.6,153061.5,6.1527,6.172,6.1463,6.172,153061.5
2009-06-26 11:30:00,9.6,9.61,9.58,9.58,96379.5,6.172,6.1784,6.1592,6.1592,96379.5
2009-06-26 11:40:00,9.58,9.59,9.56,9.57,95877.0,6.1592,6.1656,6.1463,6.1527,95877.0
2009-06-26 11:50:00,9.57,9.59,9.56,9.59,64521.0,6.1527,6.1656,6.1463,6.1656,64521.0
2009-06-26 12:00:00,9.59,9.59,9.57,9.58,63516.0,6.1656,6.1656,6.1527,6.1592,63516.0
2009-06-26 12:10:00,9.57,9.6,9.57,9.59,96781.5,6.1527,6.172,6.1527,6.1656,96781.5
2009-06-26 12:20:00,9.59,9.6,9.58,9.58,41406.0,6.1656,6.172,6.1592,6.1592,41406.0
2009-06-26 12:30:00,9.58,9.59,9.58,9.59,23818.5,6.1592,6.1656,6.1592,6.1656,23818.5
2009-06-26 12:40:00,9.59,9.59,9.57,9.57,82008.0,6.1656,6.1656,6.1527,6.1527,82008.0
2009-06-26 12:50:00,9.58,9.58,9.56,9.58,112861.5,6.1592,6.1592,6.1463,6.1592,112861.5
2009-06-26 13:00:00,9.56,9.57,9.56,9.56,51154.5,6.1463,6.1527,6.1463,6.1463,51154.5
2009-06-26 13:10:00,9.56,9.59,9.55,9.59,179794.5,6.1463,6.1656,6.1399,6.1656,179794.5
2009-06-26 13:20:00,9.58,9.59,9.57,9.57,84721.5,6.1592,6.1656,6.1527,6.1527,84721.5
2009-06-26 13:30:00,9.57,9.58,9.56,9.56,53365.5,6.1527,6.1592,6.1463,6.1463,53365.5
2009-06-26 13:40:00,9.56,9.57,9.56,9.57,43717.5,6.1463,6.1527,6.1463,6.1527,43717.5
2009-06-26 13:50:00,9.57,9.57,9.55,9.56,150951.0,6.1527,6.1527,6.1399,6.1463,150951.0
2009-06-26 14:00:00,9.56,9.57,9.54,9.55,286726.5,6.1463,6.1527,6.1334,6.1399,286726.5
2009-06-26 14:10:00,9.55,9.56,9.54,9.54,78088.5,6.1399,6.1463,6.1334,6.1334,78088.5
2009-06-26 14:20:00,9.54,9.55,9.52,9.52,85123.5,6.1334,6.1399,6.1206,6.1206,85123.5
2009-06-26 14:30:00,9.52,9.53,9.52,9.52,40602.0,6.1206,6.127,6.1206,6.1206,40602.0
2009-06-26 14:40:00,9.52,9.53,9.51,9.51,74571.0,6.1206,6.127,6.1142,6.1142,74571.0
2009-06-26 14:50:00,9.51,9.52,9.5,9.51,100701.0,6.1142,6.1206,6.1077,6.1142,100701.0
2009-06-26 15:00:00,9.52,9.54,9.5,9.51,243813.0,6.1206,6.1334,6.1077,6.1142,243813.0
2009-06-26 15:10:00,9.5,9.51,9.5,9.51,45727.5,6.1077,6.1142,6.1077,6.1142,45727.5
2009-06-26 15:20:00,9.51,9.52,9.49,9.52,162609.0,6.1142,6.1206,6.1013,6.1206,162609.0
2009-06-26 15:30:00,9.52,9.53,9.51,9.52,163212.0,6.1206,6.127,6.1142,6.1206,163212.0
2009-06-26 15:40:00,9.52,9.55,9.49,9.53,790633.5,6.1206,6.1399,6.1013,6.127,790633.5
2009-06-26 15:50:00,9.53,9.54,9.51,9.52,1015954.5,6.127,6.1334,6.1142,6.1206,1015954.5
2009-06-29 09:30:00,9.53,9.54,9.45,9.45,527926.5,6.127,6.1334,6.0756,6.0756,527926.5
2009-06-29 09:40:00,9.45,9.55,9.45,9.54,571342.5,6.0756,6.1399,6.0756,6.1334,571342.5
2009-06-29 09:50:00,9.54,9.55,9.47,9.51,572548.5,6.1334,6.1399,6.0884,6.1142,572548.5
2009-06-29 10:00:00,9.51,9.54,9.49,9.54,724404.0,6.1142,6.1334,6.1013,6.1334,724404.0
2009-06-29 10:10:00,9.54,9.71,9.53,9.7,1505389.5,6.1334,6.2427,6.127,6.2363,1505389.5
2009-06-29 10:20:00,9.7,9.7,9.62,9.66,465415.5,6.2363,6.2363,6.1849,6.2106,465415.5
2009-06-29 10:30:00,9.66,9.67,9.64,9.66,223009.5,6.2106,6.217,6.1977,6.2106,223009.5
2009-06-29 10:40:00,9.65,9.68,9.62,9.65,373659.0,6.2042,6.2234,6.1849,6.2042,373659.0
2009-06-29 10:50:00,9.65,9.66,9.63,9.63,181402.5,6.2042,6.2106,6.1913,6.1913,181402.5
2009-06-29 11:00:00,9.63,9.64,9.62,9.63,79495.5,6.1913,6.1977,6.1849,6.1913,79495.5
2009-06-29 11:10:00,9.64,9.67,9.62,9.62,287430.0,6.1977,6.217,6.1849,6.1849,287430.0
2009-06-29 11:20:00,9.62,9.65,9.61,9.64,291450.0,6.1849,6.2042,6.1784,6.1977,291450.0
2009-06-29 11:30:00,9.64,9.64,9.59,9.59,147835.5,6.1977,6.1977,6.1656,6.1656,147835.5
2009-06-29 11:40:00,9.6,9.6,9.58,9.58,236175.0,6.172,6.172,6.1592,6.1592,236175.0
2009-06-29 11:50:00,9.58,9.6,9.56,9.59,129042.0,6.1592,6.172,6.1463,6.1656,129042.0
2009-06-29 12:00:00,9.59,9.6,9.56,9.56,79495.5,6.1656,6.172,6.1463,6.1463,79495.5
2009-06-29 12:10:00,9.56,9.58,9.56,9.57,76782.0,6.1463,6.1592,6.1463,6.1527,76782.0
2009-06-29 12:20:00,9.57,9.59,9.57,9.59,86832.0,6.1527,6.1656,6.1527,6.1656,86832.0
2009-06-29 12:30:00,9.59,9.6,9.57,9.57,140298.0,6.1656,6.172,6.1527,6.1527,140298.0
2009-06-29 12:40:00,9.57,9.58,9.57,9.57,39798.0,6.1527,6.1592,6.1527,6.1527,39798.0
2009-06-29 12:50:00,9.57,9.58,9.55,9.55,126831.0,6.1527,6.1592,6.1399,6.1399,126831.0
2009-06-29 13:00:00,9.56,9.56,9.53,9.55,165724.5,6.1463,6.1463,6.127,6.1399,165724.5
2009-06-29 13:10:00,9.55,9.56,9.54,9.55,117886.5,6.1399,6.1463,6.1334,6.1399,117886.5
2009-06-29 13:20:00,9.55,9.55,9.51,9.51,211050.0,6.1399,6.1399,6.1142,6.1142,211050.0
2009-06-29 13:30:00,9.52,9.52,9.51,9.51,47838.0,6.1206,6.1206,6.1142,6.1142,47838.0
2009-06-29 13:40:00,9.52,9.52,9.51,9.52,72460.5,6.1206,6.1206,6.1142,6.1206,72460.5
2009-06-29 13:50:00,9.52,9.52,9.51,9.52,59395.5,6.1206,6.1206,6.1142,6.1206,59395.5
2009-06-29 14:00:00,9.52,9.54,9.49,9.5,246124.5,6.1206,6.1334,6.1013,6.1077,246124.5
2009-06-29 14:10:00,9.49,9.51,9.49,9.51,137082.0,6.1013,6.1142,6.1013,6.1142,137082.0
2009-06-29 14:20:00,9.51,9.51,9.49,9.5,47938.5,6.1142,6.1142,6.1013,6.1077,47938.5
2009-06-29 14:30:00,9.5,9.52,9.49,9.51,119494.5,6.1077,6.1206,6.1013,6.1142,119494.5
2009-06-29 14:40:00,9.51,9.51,9.5,9.51,78390.0,6.1142,6.1142,6.1077,6.1142,78390.0
2009-06-29 14:50:00,9.5,9.52,9.49,9.51,94872.0,6.1077,6.1206,6.1013,6.1142,94872.0
2009-06-29 15:00:00,9.52,9.52,9.5,9.5,69244.5,6.1206,6.1206,6.1077,6.1077,69244.5
2009-06-29 15:10:00,9.5,9.53,9.49,9.53,226426.5,6.1077,6.127,6.1013,6.127,226426.5
2009-06-29 15:20:00,9.53,9.54,9.52,9.52,91857.0,6.127,6.1334,6.1206,6.1206,91857.0
2009-06-29 15:30:00,9.52,9.52,9.48,9.49,211351.5,6.1206,6.1206,6.0949,6.1013,211351.5
2009-06-29 15:40:00,9.49,9.53,9.47,9.49,416472.0,6.1013,6.127,6.0884,6.1013,416472.0
2009-06-29 15:50:00,9.49,9.53,9.47,9.52,557272.5,6.1013,6.127,6.0884,6.1206,557272.5
2009-06-30 09:30:00,9.58,9.63,9.46,9.56,586116.0,6.1592,6.1913,6.082,6.1463,586116.0
2009-06-30 09:40:00,9.56,9.58,9.56,9.57,204216.0,6.1463,6.1592,6.1463,6.1527,204216.0
2009-06-30 09:50:00,9.56,9.57,9.53,9.54,608025.0,6.1463,6.1527,6.127,6.1334,608025.0
2009-06-30 10:00:00,9.54,9.54,9.47,9.5,521092.5,6.1334,6.1334,6.0884,6.1077,521092.5
2009-06-30 10:10:00,9.5,9.5,9.45,9.46,497475.0,6.1077,6.1077,6.0756,6.082,497475.0
2009-06-30 10:20:00,9.46,9.47,9.39,9.4,609733.5,6.082,6.0884,6.037,6.0434,609733.5
2009-06-30 10:30:00,9.39,9.39,9.34,9.35,269842.5,6.037,6.037,6.0049,6.0113,269842.5
2009-06-30 10:40:00,9.36,9.39,9.35,9.39,357880.5,6.0177,6.037,6.0113,6.037,357880.5
2009-06-30 10:50:00,9.39,9.42,9.38,9.4,373860.0,6.037,6.0563,6.0306,6.0434,373860.0
2009-06-30 11:00:00,9.4,9.42,9.38,9.39,179895.0,6.0434,6.0563,6.0306,6.037,179895.0
2009-06-30 11:10:00,9.39,9.4,9.33,9.35,577573.5,6.037,6.0434,5.9984,6.0113,577573.5
2009-06-30 11:20:00,9.35,9.37,9.34,9.36,120198.0,6.0113,6.0241,6.0049,6.0177,120198.0
2009-06-30 11:30:00,9.37,9.37,9.32,9.33,406120.5,6.0241,6.0241,5.992,5.9984,406120.5
2009-06-30 11:40:00,9.33,9.34,9.32,9.34,295771.5,5.9984,6.0049,5.992,6.0049,295771.5
2009-06-30 11:50:00,9.34,9.37,9.33,9.34,343911.0,6.0049,6.0241,5.9984,6.0049,343911.0
2009-06-30 12:00:00,9.35,9.38,9.34,9.36,520288.5,6.0113,6.0306,6.0049,6.0177,520288.5
2009-06-30 12:10:00,9.35,9.37,9.34,9.34,274465.5,6.0113,6.0241,6.0049,6.0049,274465.5
2009-06-30 12:20:00,9.34,9.35,9.33,9.34,280797.0,6.0049,6.0113,5.9984,6.0049,280797.0
2009-06-30 12:30:00,9.33,9.34,9.31,9.31,231954.0,5.9984,6.0049,5.9856,5.9856,231954.0
2009-06-30 12:40:00,9.31,9.32,9.3,9.3,164217.0,5.9856,5.992,5.9791,5.9791,164217.0
2009-06-30 12:50:00,9.3,9.35,9.28,9.33,499183.5,5.9791,6.0113,5.9663,5.9984,499183.5
2009-06-30 13:00:00,9.33,9.34,9.31,9.33,514057.5,5.9984,6.0049,5.9856,5.9984,514057.5
2009-06-30 13:10:00,9.33,9.33,9.31,9.31,219994.5,5.9984,5.9984,5.9856,5.9856,219994.5
2009-06-30 13:20:00,9.31,9.33,9.29,9.31,298284.0,5.9856,5.9984,5.9727,5.9856,298284.0
2009-06-30 13:30:00,9.32,9.34,9.31,9.33,374764.5,5.992,6.0049,5.9856,5.9984,374764.5
2009-06-30 13:40:00,9.34,9.34,9.31,9.31,210949.5,6.0049,6.0049,5.9856,5.9856,210949.5
2009-06-30 13:50:00,9.31,9.33,9.29,9.3,407527.5,5.9856,5.9984,5.9727,5.9791,407527.5
2009-06-30 14:00:00,9.31,9.32,9.28,9.31,631743.0,5.9856,5.992,5.9663,5.9856,631743.0
2009-06-30 14:10:00,9.3,9.31,9.27,9.3,325218.0,5.9791,5.9856,5.9599,5.9791,325218.0
2009-06-30 14:20:00,9.3,9.31,9.3,9.3,259089.0,5.9791,5.9856,5.9791,5.9791,259089.0
2009-06-30 14:30:00,9.31,9.33,9.3,9.31,209040.0,5.9856,5.9984,5.9791,5.9856,209040.0
2009-06-30 14:40:00,9.31,9.35,9.3,9.32,725911.5,5.9856,6.0113,5.9791,5.992,725911.5
2009-06-30 14:50:00,9.32,9.34,9.31,9.31,871134.0,5.992,6.0049,5.9856,5.9856,871134.0
2009-06-30 15:00:00,9.31,9.32,9.29,9.3,928117.5,5.9856,5.992,5.9727,5.9791,928117.5
2009-06-30 15:10:00,9.3,9.32,9.28,9.3,982588.5,5.9791,5.992,5.9663,5.9791,982588.5
2009-06-30 15:20:00,9.3,9.35,9.3,9.33,785307.0,5.9791,6.0113,5.9791,5.9984,785307.0
2009-06-30 15:30:00,9.34,9.36,9.33,9.35,714957.0,6.0049,6.0177,5.9984,6.0113,714957.0
2009-06-30 15:40:00,9.35,9.36,9.33,9.36,930529.5,6.0113,6.0177,5.9984,6.0177,930529.5
2009-06-30 15:50:00,9.36,9.36,9.34,9.36,1470013.5,6.0177,6.0177,6.0049,6.0177,1470013.5
2009-07-01 09:30:00,9.43,9.55,9.43,9.45,818170.5,6.0627,6.1399,6.0627,6.0756,818170.5
2009-07-01 09:40:00,9.45,9.48,9.41,9.43,856561.5,6.0756,6.0949,6.0499,6.0627,856561.5
2009-07-01 09:50:00,9.43,9.48,9.43,9.48,729228.0,6.0627,6.0949,6.0627,6.0949,729228.0
2009-07-01 10:00:00,9.48,9.48,9.4,9.43,783498.0,6.0949,6.0949,6.0434,6.0627,783498.0
2009-07-01 10:10:00,9.43,9.49,9.42,9.47,503806.5,6.0627,6.1013,6.0563,6.0884,503806.5
2009-07-01 10:20:00,9.48,9.53,9.47,9.5,1078867.5,6.0949,6.127,6.0884,6.1077,1078867.5
2009-07-01 10:30:00,9.51,9.52,9.47,9.48,401095.5,6.1142,6.1206,6.0884,6.0949,401095.5
2009-07-01 10:40:00,9.47,9.5,9.44,9.48,560991.0,6.0884,6.1077,6.0691,6.0949,560991.0
2009-07-01 10:50:00,9.47,9.49,9.46,9.46,308334.0,6.0884,6.1013,6.082,6.082,308334.0
2009-07-01 11:00:00,9.46,9.5,9.46,9.5,313861.5,6.082,6.1077,6.082,6.1077,313861.5
2009-07-01 11:10:00,9.49,9.52,9.48,9.48,513957.0,6.1013,6.1206,6.0949,6.0949,513957.0
2009-07-01 11:20:00,9.48,9.5,9.44,9.45,597573.0,6.0949,6.1077,6.0691,6.0756,597573.0
2009-07-01 11:30:00,9.44,9.48,9.44,9.48,249240.0,6.0691,6.0949,6.0691,6.0949,249240.0
2009-07-01 11:40:00,9.48,9.48,9.46,9.47,76681.5,6.0949,6.0949,6.082,6.0884,76681.5
2009-07-01 11:50:00,9.46,9.47,9.46,9.46,93867.0,6.082,6.0884,6.082,6.082,93867.0
2009-07-01 12:00:00,9.46,9.47,9.45,9.46,378282.0,6.082,6.0884,6.0756,6.082,378282.0
2009-07-01 12:10:00,9.47,9.49,9.46,9.48,336976.5,6.0884,6.1013,6.082,6.0949,336976.5
2009-07-01 12:20:00,9.49,9.53,9.48,9.53,594256.5,6.1013,6.127,6.0949,6.127,594256.5
2009-07-01 12:30:00,9.52,9.52,9.5,9.51,276576.0,6.1206,6.1206,6.1077,6.1142,276576.0
2009-07-01 12:40:00,9.51,9.51,9.5,9.51,38491.5,6.1142,6.1142,6.1077,6.1142,38491.5
2009-07-01 12:50:00,9.51,9.51,9.5,9.5,220195.5,6.1142,6.1142,6.1077,6.1077,220195.5
2009-07-01 13:00:00,9.5,9.52,9.5,9.5,302907.0,6.1077,6.1206,6.1077,6.1077,302907.0
2009-07-01 13:10:00,9.5,9.51,9.5,9.51,21205.5,6.1077,6.1142,6.1077,6.1142,21205.5
2009-07-01 13:20:00,9.5,9.54,9.5,9.5,433356.0,6.1077,6.1334,6.1077,6.1077,433356.0
2009-07-01 13:30:00,9.51,9.51,9.47,9.49,372855.0,6.1142,6.1142,6.0884,6.1013,372855.0
2009-07-01 13:40:00,9.49,9.5,9.47,9.48,66531.0,6.1013,6.1077,6.0884,6.0949,66531.0
2009-07-01 13:50:00,9.48,9.49,9.47,9.49,43014.0,6.0949,6.1013,6.0884,6.1013,43014.0
2009-07-01 14:00:00,9.48,9.48,9.43,9.44,703098.0,6.0949,6.0949,6.0627,6.0691,703098.0
2009-07-01 14:10:00,9.44,9.45,9.43,9.44,56179.5,6.0691,6.0756,6.0627,6.0691,56179.5
2009-07-01 14:20:00,9.43,9.46,9.43,9.44,125223.0,6.0627,6.082,6.0627,6.0691,125223.0
2009-07-01 14:30:00,9.45,9.45,9.42,9.42,257682.0,6.0756,6.0756,6.0563,6.0563,257682.0
2009-07-01 14:40:00,9.43,9.43,9.41,9.43,108640.5,6.0627,6.0627,6.0499,6.0627,108640.5
2009-07-01 14:50:00,9.43,9.43,9.4,9.42,222105.0,6.0627,6.0627,6.0434,6.0563,222105.0
2009-07-01 15:00:00,9.42,9.44,9.41,9.42,186126.0,6.0563,6.0691,6.0499,6.0563,186126.0
2009-07-01 15:10:00,9.43,9.43,9.4,9.41,362604.0,6.0627,6.0627,6.0434,6.0499,362604.0
2009-07-01 15:20:00,9.41,9.44,9.36,9.36,731740.5,6.0499,6.0691,6.0177,6.0177,731740.5
2009-07-01 15:30:00,9.36,9.39,9.35,9.37,973845.0,6.0177,6.037,6.0113,6.0241,973845.0
2009-07-01 15:40:00,9.37,9.38,9.34,9.36,626818.5,6.0241,6.0306,6.0049,6.0177,626818.5
2009-07-01 15:50:00,9.36,9.4,9.36,9.39,863094.0,6.0177,6.0434,6.0177,6.037,863094.0
2009-07-02 09:30:00,9.28,9.33,9.25,9.26,537876.0,5.9663,5.9984,5.947,5.9534,537876.0
2009-07-02 09:40:00,9.26,9.34,9.25,9.34,585412.5,5.9534,6.0049,5.947,6.0049,585412.5
2009-07-02 09:50:00,9.34,9.37,9.31,9.34,988819.5,6.0049,6.0241,5.9856,6.0049,988819.5
2009-07-02 10:00:00,9.35,9.35,9.28,9.29,609633.0,6.0113,6.0113,5.9663,5.9727,609633.0
2009-07-02 10:10:00,9.29,9.29,9.24,9.25,310846.5,5.9727,5.9727,5.9406,5.947,310846.5
2009-07-02 10:20:00,9.24,9.28,9.23,9.25,1046607.0,5.9406,5.9663,5.9341,5.947,1046607.0
2009-07-02 10:30:00,9.25,9.3,9.25,9.28,497475.0,5.947,5.9791,5.947,5.9663,497475.0
2009-07-02 10:40:00,9.28,9.3,9.26,9.3,360493.5,5.9663,5.9791,5.9534,5.9791,360493.5
2009-07-02 10:50:00,9.3,9.3,9.29,9.29,260496.0,5.9791,5.9791,5.9727,5.9727,260496.0
2009-07-02 11:00:00,9.3,9.31,9.29,9.31,370242.0,5.9791,5.9856,5.9727,5.9856,370242.0
2009-07-02 11:10:00,9.31,9.32,9.3,9.31,149242.5,5.9856,5.992,5.9791,5.9856,149242.5
2009-07-02 11:20:00,9.3,9.3,9.28,9.3,279892.5,5.9791,5.9791,5.9663,5.9791,279892.5
2009-07-02 11:30:00,9.3,9.32,9.28,9.32,814452.0,5.9791,5.992,5.9663,5.992,814452.0
2009-07-02 11:40:00,9.32,9.34,9.3,9.34,160498.5,5.992,6.0049,5.9791,6.0049,160498.5
2009-07-02 11:50:00,9.34,9.35,9.32,9.33,257983.5,6.0049,6.0113,5.992,5.9984,257983.5
2009-07-02 12:00:00,9.33,9.36,9.33,9.33,201301.5,5.9984,6.0177,5.9984,5.9984,201301.5
2009-07-02 12:10:00,9.33,9.35,9.33,9.35,44320.5,5.9984,6.0113,5.9984,6.0113,44320.5
2009-07-02 12:20:00,9.35,9.36,9.34,9.35,93364.5,6.0113,6.0177,6.0049,6.0113,93364.5
2009-07-02 12:30:00,9.36,9.36,9.32,9.32,167031.0,6.0177,6.0177,5.992,5.992,167031.0
2009-07-02 12:40:00,9.33,9.34,9.32,9.34,147936.0,5.9984,6.0049,5.992,6.0049,147936.0
2009-07-02 12:50:00,9.34,9.34,9.33,9.34,147634.5,6.0049,6.0049,5.9984,6.0049,147634.5
2009-07-02 13:00:00,9.34,9.37,9.33,9.35,364312.5,6.0049,6.0241,5.9984,6.0113,364312.5
2009-07-02 13:10:00,9.35,9.37,9.34,9.37,302304.0,6.0113,6.0241,6.0049,6.0241,302304.0
2009-07-02 13:20:00,9.37,9.38,9.35,9.36,181101.0,6.0241,6.0306,6.0113,6.0177,181101.0
2009-07-02 13:30:00,9.36,9.36,9.33,9.34,182307.0,6.0177,6.0177,5.9984,6.0049,182307.0
2009-07-02 13:40:00,9.33,9.36,9.33,9.36,90952.5,5.9984,6.0177,5.9984,6.0177,90952.5
2009-07-02 13:50:00,9.36,9.36,9.34,9.35,194266.5,6.0177,6.0177,6.0049,6.0113,194266.5
2009-07-02 14:00:00,9.35,9.36,9.34,9.35,114168.0,6.0113,6.0177,6.0049,6.0113,114168.0
2009-07-02 14:10:00,9.36,9.36,9.35,9.36,115072.5,6.0177,6.0177,6.0113,6.0177,115072.5
2009-07-02 14:20:00,9.35,9.36,9.34,9.34,144318.0,6.0113,6.0177,6.0049,6.0049,144318.0
2009-07-02 14:30:00,9.35,9.35,9.31,9.32,447928.5,6.0113,6.0113,5.9856,5.992,447928.5
2009-07-02 14:40:00,9.32,9.33,9.29,9.31,1044798.0,5.992,5.9984,5.9727,5.9856,1044798.0
2009-07-02 14:50:00,9.31,9.32,9.29,9.3,563805.0,5.9856,5.992,5.9727,5.9791,563805.0
2009-07-02 15:00:00,9.31,9.31,9.3,9.31,120700.5,5.9856,5.9856,5.9791,5.9856,120700.5
2009-07-02 15:10:00,9.31,9.31,9.3,9.31,114570.0,5.9856,5.9856,5.9791,5.9856,114570.0
2009-07-02 15:20:00,9.31,9.31,9.26,9.26,542398.5,5.9856,5.9856,5.9534,5.9534,542398.5
2009-07-02 15:30:00,9.27,9.3,9.25,9.3,746815.5,5.9599,5.9791,5.947,5.9791,746815.5
2009-07-02 15:40:00,9.3,9.31,9.29,9.29,300595.5,5.9791,5.9856,5.9727,5.9727,300595.5
2009-07-02 15:50:00,9.29,9.3,9.24,9.27,797266.5,5.9727,5.9791,5.9406,5.9599,797266.5
2009-07-06 09:30:00,9.41,9.41,9.21,9.25,560287.5,6.0499,6.0499,5.9213,5.947,560287.5
2009-07-06 09:40:00,9.25,9.29,9.2,9.26,613351.5,5.947,5.9727,5.9148,5.9534,613351.5
2009-07-06 09:50:00,9.25,9.26,9.2,9.21,302404.5,5.947,5.9534,5.9148,5.9213,302404.5
2009-07-06 10:00:00,9.21,9.26,9.15,9.16,259792.5,5.9213,5.9534,5.8827,5.8891,259792.5
2009-07-06 10:10:00,9.16,9.17,9.1,9.11,489937.5,5.8891,5.8956,5.8506,5.857,489937.5
2009-07-06 10:20:00,9.1,9.11,9.05,9.06,659079.0,5.8506,5.857,5.8184,5.8248,659079.0
2009-07-06 10:30:00,9.07,9.07,9.04,9.05,350041.5,5.8313,5.8313,5.812,5.8184,350041.5
2009-07-06 10:40:00,9.05,9.08,9.02,9.07,408231.0,5.8184,5.8377,5.7991,5.8313,408231.0
2009-07-06 10:50:00,9.08,9.09,9.03,9.09,227934.0,5.8377,5.8441,5.8056,5.8441,227934.0
2009-07-06 11:00:00,9.08,9.1,9.05,9.05,244818.0,5.8377,5.8506,5.8184,5.8184,244818.0
2009-07-06 11:10:00,9.05,9.09,9.04,9.05,319389.0,5.8184,5.8441,5.812,5.8184,319389.0
2009-07-06 11:20:00,9.05,9.06,9.03,9.04,227632.5,5.8184,5.8248,5.8056,5.812,227632.5
2009-07-06 11:30:00,9.04,9.09,9.03,9.08,539383.5,5.812,5.8441,5.8056,5.8377,539383.5
2009-07-06 11:40:00,9.08,9.14,9.06,9.14,272053.5,5.8377,5.8763,5.8248,5.8763,272053.5
2009-07-06 11:50:00,9.13,9.14,9.09,9.1,186528.0,5.8698,5.8763,5.8441,5.8506,186528.0
2009-07-06 12:00:00,9.1,9.13,9.09,9.13,151252.5,5.8506,5.8698,5.8441,5.8698,151252.5
2009-07-06 12:10:00,9.13,9.2,9.12,9.19,772342.5,5.8698,5.9148,5.8634,5.9084,772342.5
2009-07-06 12:20:00,9.19,9.19,9.14,9.15,421597.5,5.9084,5.9084,5.8763,5.8827,421597.5
2009-07-06 12:30:00,9.16,9.17,9.13,9.16,253260.0,5.8891,5.8956,5.8698,5.8891,253260.0
2009-07-06 12:40:00,9.16,9.16,9.12,9.16,261702.0,5.8891,5.8891,5.8634,5.8891,261702.0
2009-07-06 12:50:00,9.15,9.18,9.15,9.16,151252.5,5.8827,5.902,5.8827,5.8891,151252.5
2009-07-06 13:00:00,9.16,9.18,9.16,9.18,45627.0,5.8891,5.902,5.8891,5.902,45627.0
2009-07-06 13:10:00,9.17,9.2,9.17,9.2,174568.5,5.8956,5.9148,5.8956,5.9148,174568.5
2009-07-06 13:20:00,9.2,9.23,9.19,9.19,355669.5,5.9148,5.9341,5.9084,5.9084,355669.5
2009-07-06 13:30:00,9.19,9.19,9.17,9.18,82108.5,5.9084,5.9084,5.8956,5.902,82108.5
2009-07-06 13:40:00,9.18,9.19,9.14,9.14,223914.0,5.902,5.9084,5.8763,5.8763,223914.0
2009-07-06 13:50:00,9.14,9.16,9.13,9.13,225220.5,5.8763,5.8891,5.8698,5.8698,225220.5
2009-07-06 14:00:00,9.13,9.17,9.13,9.16,98088.0,5.8698,5.8956,5.8698,5.8891,98088.0
2009-07-06 14:10:00,9.16,9.18,9.15,9.15,203713.5,5.8891,5.902,5.8827,5.8827,203713.5
2009-07-06 14:20:00,9.15,9.19,9.15,9.19,163614.0,5.8827,5.9084,5.8827,5.9084,163614.0
2009-07-06 14:30:00,9.19,9.2,9.18,9.2,191452.5,5.9084,5.9148,5.902,5.9148,191452.5
2009-07-06 14:40:00,9.19,9.21,9.19,9.21,139695.0,5.9084,5.9213,5.9084,5.9213,139695.0
2009-07-06 14:50:00,9.2,9.21,9.17,9.17,173764.5,5.9148,5.9213,5.8956,5.8956,173764.5
2009-07-06 15:00:00,9.18,9.24,9.18,9.23,264717.0,5.902,5.9406,5.902,5.9341,264717.0
2009-07-06 15:10:00,9.23,9.24,9.23,9.24,168337.5,5.9341,5.9406,5.9341,5.9406,168337.5
2009-07-06 15:20:00,9.23,9.26,9.21,9.23,483103.5,5.9341,5.9534,5.9213,5.9341,483103.5
2009-07-06 15:30:00,9.23,9.24,9.19,9.24,377076.0,5.9341,5.9406,5.9084,5.9406,377076.0
2009-07-06 15:40:00,9.24,9.29,9.24,9.27,500892.0,5.9406,5.9727,5.9406,5.9599,500892.0
2009-07-06 15:50:00,9.27,9.31,9.27,9.3,744403.5,5.9599,5.9856,5.9599,5.9791,744403.5
2009-07-07 09:30:00,9.45,9.55,9.42,9.48,989523.0,6.0756,6.1399,6.0563,6.0949,989523.0
2009-07-07 09:40:00,9.48,9.51,9.39,9.41,756463.5,6.0949,6.1142,6.037,6.0499,756463.5
2009-07-07 09:50:00,9.41,9.44,9.38,9.39,367227.0,6.0499,6.0691,6.0306,6.037,367227.0
2009-07-07 10:00:00,9.39,9.39,9.35,9.35,252657.0,6.037,6.037,6.0113,6.0113,252657.0
2009-07-07 10:10:00,9.36,9.36,9.31,9.32,333760.5,6.0177,6.0177,5.9856,5.992,333760.5
2009-07-07 10:20:00,9.31,9.36,9.29,9.3,679983.0,5.9856,6.0177,5.9727,5.9791,679983.0
2009-07-07 10:30:00,9.3,9.3,9.27,9.28,498882.0,5.9791,5.9791,5.9599,5.9663,498882.0
2009-07-07 10:40:00,9.29,9.29,9.26,9.26,182910.0,5.9727,5.9727,5.9534,5.9534,182910.0
2009-07-07 10:50:00,9.26,9.29,9.25,9.29,169443.0,5.9534,5.9727,5.947,5.9727,169443.0
2009-07-07 11:00:00,9.28,9.3,9.27,9.28,252154.5,5.9663,5.9791,5.9599,5.9663,252154.5
2009-07-07 11:10:00,9.29,9.29,9.25,9.25,378483.0,5.9727,5.9727,5.947,5.947,378483.0
2009-07-07 11:20:00,9.26,9.27,9.25,9.25,278184.0,5.9534,5.9599,5.947,5.947,278184.0
2009-07-07 11:30:00,9.25,9.28,9.22,9.23,493455.0,5.947,5.9663,5.9277,5.9341,493455.0
2009-07-07 11:40:00,9.22,9.25,9.2,9.24,207231.0,5.9277,5.947,5.9148,5.9406,207231.0
2009-07-07 11:50:00,9.25,9.26,9.24,9.24,122811.0,5.947,5.9534,5.9406,5.9406,122811.0
2009-07-07 12:00:00,9.24,9.25,9.21,9.23,249742.5,5.9406,5.947,5.9213,5.9341,249742.5
2009-07-07 12:10:00,9.23,9.28,9.23,9.27,201502.5,5.9341,5.9663,5.9341,5.9599,201502.5
2009-07-07 12:20:00,9.28,9.28,9.23,9.23,107535.0,5.9663,5.9663,5.9341,5.9341,107535.0
2009-07-07 12:30:00,9.22,9.25,9.22,9.22,184819.5,5.9277,5.947,5.9277,5.9277,184819.5
2009-07-07 12:40:00,9.22,9.24,9.2,9.23,203713.5,5.9277,5.9406,5.9148,5.9341,203713.5
2009-07-07 12:50:00,9.22,9.23,9.2,9.21,164116.5,5.9277,5.9341,5.9148,5.9213,164116.5
2009-07-07 13:00:00,9.22,9.23,9.19,9.23,225321.0,5.9277,5.9341,5.9084,5.9341,225321.0
2009-07-07 13:10:00,9.22,9.24,9.21,9.24,217984.5,5.9277,5.9406,5.9213,5.9406,217984.5
2009-07-07 13:20:00,9.23,9.27,9.22,9.23,185221.5,5.9341,5.9599,5.9277,5.9341,185221.5
2009-07-07 13:30:00,9.23,9.24,9.22,9.24,227431.5,5.9341,5.9406,5.9277,5.9406,227431.5
2009-07-07 13:40:00,9.24,9.27,9.23,9.24,289440.0,5.9406,5.9599,5.9341,5.9406,289440.0
2009-07-07 13:50:00,9.23,9.26,9.23,9.23,223813.5,5.9341,5.9534,5.9341,5.9341,223813.5
2009-07-07 14:00:00,9.23,9.25,9.23,9.23,220698.0,5.9341,5.947,5.9341,5.9341,220698.0
2009-07-07 14:10:00,9.24,9.25,9.21,9.21,175573.5,5.9406,5.947,5.9213,5.9213,175573.5
2009-07-07 14:20:00,9.21,9.25,9.21,9.25,208738.5,5.9213,5.947,5.9213,5.947,208738.5
2009-07-07 14:30:00,9.25,9.25,9.22,9.24,144418.5,5.947,5.947,5.9277,5.9406,144418.5
2009-07-07 14:40:00,9.24,9.25,9.22,9.23,159192.0,5.9406,5.947,5.9277,5.9341,159192.0
2009-07-07 14:50:00,9.22,9.23,9.18,9.2,367629.0,5.9277,5.9341,5.902,5.9148,367629.0
2009-07-07 15:00:00,9.2,9.21,9.16,9.18,567021.0,5.9148,5.9213,5.8891,5.902,567021.0
2009-07-07 15:10:00,9.18,9.18,9.16,9.16,256777.5,5.902,5.902,5.8891,5.8891,256777.5
2009-07-07 15:20:00,9.16,9.19,9.14,9.18,1150423.5,5.8891,5.9084,5.8763,5.902,1150423.5
2009-07-07 15:30:00,9.18,9.2,9.14,9.17,1089319.5,5.902,5.9148,5.8763,5.8956,1089319.5
2009-07-07 15:40:00,9.17,9.18,9.13,9.14,436371.0,5.8956,5.902,5.8698,5.8763,436371.0
2009-07-07 15:50:00,9.14,9.15,9.12,9.14,1213236.0,5.8763,5.8827,5.8634,5.8763,1213236.0
2009-07-08 09:30:00,9.2,9.26,9.14,9.15,558378.0,5.9148,5.9534,5.8763,5.8827,558378.0
2009-07-08 09:40:00,9.15,9.19,9.13,9.17,817165.5,5.8827,5.9084,5.8698,5.8956,817165.5
2009-07-08 09:50:00,9.17,9.2,9.13,9.14,397980.0,5.8956,5.9148,5.8698,5.8763,397980.0
2009-07-08 10:00:00,9.13,9.17,9.12,9.13,698776.5,5.8698,5.8956,5.8634,5.8698,698776.5
2009-07-08 10:10:00,9.13,9.17,9.13,9.15,417979.5,5.8698,5.8956,5.8698,5.8827,417979.5
2009-07-08 10:20:00,9.15,9.17,9.13,9.14,377377.5,5.8827,5.8956,5.8698,5.8763,377377.5
2009-07-08 10:30:00,9.14,9.15,9.09,9.1,430843.5,5.8763,5.8827,5.8441,5.8506,430843.5
2009-07-08 10:40:00,9.1,9.17,9.1,9.16,1092234.0,5.8506,5.8956,5.8506,5.8891,1092234.0
2009-07-08 10:50:00,9.15,9.16,9.09,9.1,479485.5,5.8827,5.8891,5.8441,5.8506,479485.5
2009-07-08 11:00:00,9.09,9.1,9.05,9.07,745408.5,5.8441,5.8506,5.8184,5.8313,745408.5
2009-07-08 11:10:00,9.07,9.09,9.05,9.06,471948.0,5.8313,5.8441,5.8184,5.8248,471948.0
2009-07-08 11:20:00,9.05,9.06,9.03,9.04,370141.5,5.8184,5.8248,5.8056,5.812,370141.5
2009-07-08 11:30:00,9.04,9.06,9.03,9.04,304113.0,5.812,5.8248,5.8056,5.812,304113.0
2009-07-08 11:40:00,9.05,9.06,9.03,9.05,428934.0,5.8184,5.8248,5.8056,5.8184,428934.0
2009-07-08 11:50:00,9.05,9.05,9.0,9.02,367629.0,5.8184,5.8184,5.7863,5.7991,367629.0
2009-07-08 12:00:00,9.01,9.02,9.0,9.0,264717.0,5.7927,5.7991,5.7863,5.7863,264717.0
2009-07-08 12:10:00,9.0,9.01,9.0,9.0,237883.5,5.7863,5.7927,5.7863,5.7863,237883.5
2009-07-08 12:20:00,9.0,9.0,8.98,8.98,334765.5,5.7863,5.7863,5.7734,5.7734,334765.5
2009-07-08 12:30:00,8.98,9.0,8.98,8.98,259893.0,5.7734,5.7863,5.7734,5.7734,259893.0
2009-07-08 12:40:00,8.98,9.04,8.98,9.02,622095.0,5.7734,5.812,5.7734,5.7991,622095.0
2009-07-08 12:50:00,9.02,9.04,9.02,9.03,462099.0,5.7991,5.812,5.7991,5.8056,462099.0
2009-07-08 13:00:00,9.03,9.05,9.02,9.04,275169.0,5.8056,5.8184,5.7991,5.812,275169.0
2009-07-08 13:10:00,9.04,9.07,9.03,9.03,678375.0,5.812,5.8313,5.8056,5.8056,678375.0
2009-07-08 13:20:00,9.03,9.09,9.03,9.07,1048114.5,5.8056,5.8441,5.8056,5.8313,1048114.5
2009-07-08 13:30:00,9.07,9.07,9.01,9.03,731539.5,5.8313,5.8313,5.7927,5.8056,731539.5
2009-07-08 13:40:00,9.03,9.06,9.0,9.05,592146.0,5.8056,5.8248,5.7863,5.8184,592146.0
2009-07-08 13:50:00,9.05,9.06,9.05,9.06,141604.5,5.8184,5.8248,5.8184,5.8248,141604.5
2009-07-08 14:00:00,9.05,9.08,9.04,9.05,651139.5,5.8184,5.8377,5.812,5.8184,651139.5
2009-07-08 14:10:00,9.05,9.05,9.03,9.03,269641.5,5.8184,5.8184,5.8056,5.8056,269641.5
2009-07-08 14:20:00,9.04,9.05,9.0,9.0,283812.0,5.812,5.8184,5.7863,5.7863,283812.0
2009-07-08 14:30:00,9.01,9.02,8.98,9.02,397678.5,5.7927,5.7991,5.7734,5.7991,397678.5
2009-07-08 14:40:00,9.02,9.04,9.01,9.01,238888.5,5.7991,5.812,5.7927,5.7927,238888.5
2009-07-08 14:50:00,9.01,9.04,9.01,9.03,234667.5,5.7927,5.812,5.7927,5.8056,234667.5
2009-07-08 15:00:00,9.03,9.09,9.03,9.06,354664.5,5.8056,5.8441,5.8056,5.8248,354664.5
2009-07-08 15:10:00,9.07,9.08,9.04,9.06,341197.5,5.8313,5.8377,5.812,5.8248,341197.5
2009-07-08 15:20:00,9.06,9.08,9.04,9.05,303610.5,5.8248,5.8377,5.812,5.8184,303610.5
2009-07-08 15:30:00,9.05,9.09,9.05,9.06,378181.5,5.8184,5.8441,5.8184,5.8248,378181.5
2009-07-08 15:40:00,9.07,9.13,9.07,9.09,654355.5,5.8313,5.8698,5.8313,5.8441,654355.5
2009-07-08 15:50:00,9.1,9.13,9.08,9.11,933343.5,5.8506,5.8698,5.8377,5.857,933343.5
2009-07-09 09:30:00,9.39,9.48,9.35,9.45,1145599.5,6.037,6.0949,6.0113,6.0756,1145599.5
2009-07-09 09:40:00,9.45,9.47,9.38,9.39,791437.5,6.0756,6.0884,6.0306,6.037,791437.5
2009-07-09 09:50:00,9.39,9.45,9.37,9.41,906711.0,6.037,6.0756,6.0241,6.0499,906711.0
2009-07-09 10:00:00,9.41,9.48,9.36,9.45,912741.0,6.0499,6.0949,6.0177,6.0756,912741.0
2009-07-09 10:10:00,9.45,9.49,9.42,9.43,769629.0,6.0756,6.1013,6.0563,6.0627,769629.0
2009-07-09 10:20:00,9.43,9.44,9.32,9.35,430140.0,6.0627,6.0691,5.992,6.0113,430140.0
2009-07-09 10:30:00,9.35,9.39,9.32,9.37,531343.5,6.0113,6.037,5.992,6.0241,531343.5
2009-07-09 10:40:00,9.38,9.39,9.33,9.33,297480.0,6.0306,6.037,5.9984,5.9984,297480.0
2009-07-09 10:50:00,9.34,9.38,9.33,9.37,201301.5,6.0049,6.0306,5.9984,6.0241,201301.5
2009-07-09 11:00:00,9.36,9.39,9.35,9.37,284415.0,6.0177,6.037,6.0113,6.0241,284415.0
2009-07-09 11:10:00,9.37,9.38,9.33,9.34,252657.0,6.0241,6.0306,5.9984,6.0049,252657.0
2009-07-09 11:20:00,9.33,9.39,9.33,9.35,262707.0,5.9984,6.037,5.9984,6.0113,262707.0
2009-07-09 11:30:00,9.35,9.41,9.34,9.41,220396.5,6.0113,6.0499,6.0049,6.0499,220396.5
2009-07-09 11:40:00,9.41,9.41,9.38,9.38,154770.0,6.0499,6.0499,6.0306,6.0306,154770.0
2009-07-09 11:50:00,9.38,9.43,9.37,9.41,312756.0,6.0306,6.0627,6.0241,6.0499,312756.0
2009-07-09 12:00:00,9.4,9.43,9.39,9.42,417979.5,6.0434,6.0627,6.037,6.0563,417979.5
2009-07-09 12:10:00,9.43,9.47,9.42,9.45,1151629.5,6.0627,6.0884,6.0563,6.0756,1151629.5
2009-07-09 12:20:00,9.45,9.5,9.43,9.44,2074320.0,6.0756,6.1077,6.0627,6.0691,2074320.0
2009-07-09 12:30:00,9.44,9.45,9.39,9.42,1085400.0,6.0691,6.0756,6.037,6.0563,1085400.0
2009-07-09 12:40:00,9.42,9.43,9.38,9.39,372754.5,6.0563,6.0627,6.0306,6.037,372754.5
2009-07-09 12:50:00,9.39,9.42,9.39,9.41,356473.5,6.037,6.0563,6.037,6.0499,356473.5
2009-07-09 13:00:00,9.41,9.42,9.39,9.4,296575.5,6.0499,6.0563,6.037,6.0434,296575.5
2009-07-09 13:10:00,9.4,9.42,9.39,9.42,445315.5,6.0434,6.0563,6.037,6.0563,445315.5
2009-07-09 13:20:00,9.42,9.45,9.41,9.45,323107.5,6.0563,6.0756,6.0499,6.0756,323107.5
2009-07-09 13:30:00,9.44,9.45,9.43,9.44,207130.5,6.0691,6.0756,6.0627,6.0691,207130.5
2009-07-09 13:40:00,9.43,9.45,9.43,9.44,133564.5,6.0627,6.0756,6.0627,6.0691,133564.5
2009-07-09 13:50:00,9.45,9.46,9.44,9.46,126127.5,6.0756,6.082,6.0691,6.082,126127.5
2009-07-09 14:00:00,9.46,9.47,9.45,9.45,191955.0,6.082,6.0884,6.0756,6.0756,191955.0
2009-07-09 14:10:00,9.45,9.49,9.45,9.48,204718.5,6.0756,6.1013,6.0756,6.0949,204718.5
2009-07-09 14:20:00,9.48,9.52,9.48,9.49,390442.5,6.0949,6.1206,6.0949,6.1013,390442.5
2009-07-09 14:30:00,9.49,9.5,9.45,9.46,350745.0,6.1013,6.1077,6.0756,6.082,350745.0
2009-07-09 14:40:00,9.46,9.47,9.41,9.41,388734.0,6.082,6.0884,6.0499,6.0499,388734.0
2009-07-09 14:50:00,9.42,9.43,9.39,9.39,291349.5,6.0563,6.0627,6.037,6.037,291349.5
2009-07-09 15:00:00,9.4,9.42,9.38,9.42,283611.0,6.0434,6.0563,6.0306,6.0563,283611.0
2009-07-09 15:10:00,9.41,9.47,9.41,9.47,266023.5,6.0499,6.0884,6.0499,6.0884,266023.5
2009-07-09 15:20:00,9.46,9.47,9.42,9.44,628728.0,6.082,6.0884,6.0563,6.0691,628728.0
2009-07-09 15:30:00,9.43,9.47,9.43,9.45,698173.5,6.0627,6.0884,6.0627,6.0756,698173.5
2009-07-09 15:40:00,9.46,9.48,9.43,9.46,822693.0,6.082,6.0949,6.0627,6.082,822693.0
2009-07-09 15:50:00,9.45,9.46,9.4,9.42,1494837.0,6.0756,6.082,6.0434,6.0563,1494837.0
2009-07-10 09:30:00,9.38,9.63,9.38,9.62,1141479.0,6.0306,6.1913,6.0306,6.1849,1141479.0
2009-07-10 09:40:00,9.63,9.65,9.6,9.65,699882.0,6.1913,6.2042,6.172,6.2042,699882.0
2009-07-10 09:50:00,9.65,9.67,9.51,9.55,592749.0,6.2042,6.217,6.1142,6.1399,592749.0
2009-07-10 10:00:00,9.54,9.55,9.44,9.47,652546.5,6.1334,6.1399,6.0691,6.0884,652546.5
2009-07-10 10:10:00,9.47,9.54,9.46,9.53,725208.0,6.0884,6.1334,6.082,6.127,725208.0
2009-07-10 10:20:00,9.54,9.54,9.51,9.52,457978.5,6.1334,6.1334,6.1142,6.1206,457978.5
2009-07-10 10:30:00,9.52,9.53,9.51,9.52,372754.5,6.1206,6.127,6.1142,6.1206,372754.5
2009-07-10 10:40:00,9.52,9.52,9.47,9.5,363810.0,6.1206,6.1206,6.0884,6.1077,363810.0
2009-07-10 10:50:00,9.5,9.54,9.49,9.53,311449.5,6.1077,6.1334,6.1013,6.127,311449.5
2009-07-10 11:00:00,9.53,9.57,9.51,9.57,300294.0,6.127,6.1527,6.1142,6.1527,300294.0
2009-07-10 11:10:00,9.57,9.57,9.52,9.52,263712.0,6.1527,6.1527,6.1206,6.1206,263712.0
2009-07-10 11:20:00,9.52,9.52,9.41,9.43,646617.0,6.1206,6.1206,6.0499,6.0627,646617.0
2009-07-10 11:30:00,9.42,9.49,9.42,9.47,475968.0,6.0563,6.1013,6.0563,6.0884,475968.0
2009-07-10 11:40:00,9.47,9.49,9.46,9.49,196779.0,6.0884,6.1013,6.082,6.1013,196779.0
2009-07-10 11:50:00,9.49,9.52,9.47,9.5,1298158.5,6.1013,6.1206,6.0884,6.1077,1298158.5
2009-07-10 12:00:00,9.5,9.54,9.49,9.54,216979.5,6.1077,6.1334,6.1013,6.1334,216979.5
2009-07-10 12:10:00,9.54,9.54,9.52,9.54,224014.5,6.1334,6.1334,6.1206,6.1334,224014.5
2009-07-10 12:20:00,9.53,9.54,9.5,9.52,517173.0,6.127,6.1334,6.1077,6.1206,517173.0
2009-07-10 12:30:00,9.52,9.54,9.51,9.54,220195.5,6.1206,6.1334,6.1142,6.1334,220195.5
2009-07-10 12:40:00,9.54,9.59,9.53,9.56,292455.0,6.1334,6.1656,6.127,6.1463,292455.0
2009-07-10 12:50:00,9.56,9.58,9.55,9.57,234868.5,6.1463,6.1592,6.1399,6.1527,234868.5
2009-07-10 13:00:00,9.56,9.59,9.56,9.57,175975.5,6.1463,6.1656,6.1463,6.1527,175975.5
2009-07-10 13:10:00,9.58,9.62,9.57,9.62,221100.0,6.1592,6.1849,6.1527,6.1849,221100.0
2009-07-10 13:20:00,9.61,9.62,9.59,9.6,343911.0,6.1784,6.1849,6.1656,6.172,343911.0
2009-07-10 13:30:00,9.6,9.64,9.6,9.64,236376.0,6.172,6.1977,6.172,6.1977,236376.0
2009-07-10 13:40:00,9.63,9.67,9.63,9.64,627421.5,6.1913,6.217,6.1913,6.1977,627421.5
2009-07-10 13:50:00,9.64,9.65,9.62,9.62,197181.0,6.1977,6.2042,6.1849,6.1849,197181.0
2009-07-10 14:00:00,9.62,9.63,9.58,9.58,104319.0,6.1849,6.1913,6.1592,6.1592,104319.0
2009-07-10 14:10:00,9.58,9.62,9.58,9.62,268938.0,6.1592,6.1849,6.1592,6.1849,268938.0
2009-07-10 14:20:00,9.62,9.62,9.58,9.6,291952.5,6.1849,6.1849,6.1592,6.172,291952.5
2009-07-10 14:30:00,9.6,9.63,9.59,9.62,321097.5,6.172,6.1913,6.1656,6.1849,321097.5
2009-07-10 14:40:00,9.62,9.65,9.61,9.62,473656.5,6.1849,6.2042,6.1784,6.1849,473656.5
2009-07-10 14:50:00,9.63,9.65,9.61,9.65,363609.0,6.1913,6.2042,6.1784,6.2042,363609.0
2009-07-10 15:00:00,9.65,9.67,9.61,9.61,640185.0,6.2042,6.217,6.1784,6.1784,640185.0
2009-07-10 15:10:00,9.61,9.64,9.6,9.64,623703.0,6.1784,6.1977,6.172,6.1977,623703.0
2009-07-10 15:20:00,9.64,9.65,9.6,9.62,568227.0,6.1977,6.2042,6.172,6.1849,568227.0
2009-07-10 15:30:00,9.61,9.64,9.58,9.63,743700.0,6.1784,6.1977,6.1592,6.1913,743700.0
2009-07-10 15:40:00,9.62,9.68,9.61,9.67,850531.5,6.1849,6.2234,6.1784,6.217,850531.5
2009-07-10 15:50:00,9.67,9.67,9.61,9.63,1259968.5,6.217,6.217,6.1784,6.1913,1259968.5
2009-07-13 09:30:00,9.59,9.59,9.48,9.53,741790.5,6.1656,6.1656,6.0949,6.127,741790.5
2009-07-13 09:40:00,9.52,9.53,9.4,9.47,610336.5,6.1206,6.127,6.0434,6.0884,610336.5
2009-07-13 09:50:00,9.47,9.48,9.38,9.39,675762.0,6.0884,6.0949,6.0306,6.037,675762.0
2009-07-13 10:00:00,9.39,9.4,9.34,9.35,487324.5,6.037,6.0434,6.0049,6.0113,487324.5
2009-07-13 10:10:00,9.34,9.44,9.31,9.44,623803.5,6.0049,6.0691,5.9856,6.0691,623803.5
2009-07-13 10:20:00,9.43,9.44,9.38,9.42,803698.5,6.0627,6.0691,6.0306,6.0563,803698.5
2009-07-13 10:30:00,9.43,9.5,9.42,9.45,397377.0,6.0627,6.1077,6.0563,6.0756,397377.0
2009-07-13 10:40:00,9.45,9.48,9.43,9.44,567624.0,6.0756,6.0949,6.0627,6.0691,567624.0
2009-07-13 10:50:00,9.44,9.55,9.43,9.54,302505.0,6.0691,6.1399,6.0627,6.1334,302505.0
2009-07-13 11:00:00,9.54,9.57,9.51,9.52,330946.5,6.1334,6.1527,6.1142,6.1206,330946.5
2009-07-13 11:10:00,9.52,9.55,9.48,9.5,194970.0,6.1206,6.1399,6.0949,6.1077,194970.0
2009-07-13 11:20:00,9.49,9.54,9.49,9.54,150046.5,6.1013,6.1334,6.1013,6.1334,150046.5
2009-07-13 11:30:00,9.54,9.61,9.53,9.59,429537.0,6.1334,6.1784,6.127,6.1656,429537.0
2009-07-13 11:40:00,9.6,9.64,9.58,9.61,324514.5,6.172,6.1977,6.1592,6.1784,324514.5
2009-07-13 11:50:00,9.62,9.62,9.6,9.61,145423.5,6.1849,6.1849,6.172,6.1784,145423.5
2009-07-13 12:00:00,9.61,9.63,9.57,9.6,325117.5,6.1784,6.1913,6.1527,6.172,325117.5
2009-07-13 12:10:00,9.6,9.61,9.59,9.59,38290.5,6.172,6.1784,6.1656,6.1656,38290.5
2009-07-13 12:20:00,9.59,9.66,9.59,9.66,337680.0,6.1656,6.2106,6.1656,6.2106,337680.0
2009-07-13 12:30:00,9.67,9.68,9.63,9.65,406924.5,6.217,6.2234,6.1913,6.2042,406924.5
2009-07-13 12:40:00,9.65,9.71,9.64,9.67,556167.0,6.2042,6.2427,6.1977,6.217,556167.0
2009-07-13 12:50:00,9.67,9.68,9.59,9.61,235672.5,6.217,6.2234,6.1656,6.1784,235672.5
2009-07-13 13:00:00,9.61,9.66,9.61,9.66,700887.0,6.1784,6.2106,6.1784,6.2106,700887.0
2009-07-13 13:10:00,9.66,9.67,9.64,9.65,796161.0,6.2106,6.217,6.1977,6.2042,796161.0
2009-07-13 13:20:00,9.64,9.65,9.62,9.63,378483.0,6.1977,6.2042,6.1849,6.1913,378483.0
2009-07-13 13:30:00,9.64,9.64,9.6,9.61,499786.5,6.1977,6.1977,6.172,6.1784,499786.5
2009-07-13 13:40:00,9.62,9.64,9.6,9.63,176578.5,6.1849,6.1977,6.172,6.1913,176578.5
2009-07-13 13:50:00,9.63,9.64,9.63,9.64,31456.5,6.1913,6.1977,6.1913,6.1977,31456.5
2009-07-13 14:00:00,9.64,9.65,9.63,9.63,52059.0,6.1977,6.2042,6.1913,6.1913,52059.0
2009-07-13 14:10:00,9.63,9.66,9.62,9.64,163011.0,6.1913,6.2106,6.1849,6.1977,163011.0
2009-07-13 14:20:00,9.64,9.67,9.64,9.67,193362.0,6.1977,6.217,6.1977,6.217,193362.0
2009-07-13 14:30:00,9.67,9.67,9.63,9.64,221602.5,6.217,6.217,6.1913,6.1977,221602.5
2009-07-13 14:40:00,9.64,9.65,9.63,9.63,281400.0,6.1977,6.2042,6.1913,6.1913,281400.0
2009-07-13 14:50:00,9.64,9.65,9.63,9.64,197382.0,6.1977,6.2042,6.1913,6.1977,197382.0
2009-07-13 15:00:00,9.64,9.66,9.64,9.65,143011.5,6.1977,6.2106,6.1977,6.2042,143011.5
2009-07-13 15:10:00,9.66,9.66,9.64,9.64,184317.0,6.2106,6.2106,6.1977,6.1977,184317.0
2009-07-13 15:20:00,9.64,9.64,9.61,9.61,484008.0,6.1977,6.1977,6.1784,6.1784,484008.0
2009-07-13 15:30:00,9.61,9.64,9.6,9.64,571945.5,6.1784,6.1977,6.172,6.1977,571945.5
2009-07-13 15:40:00,9.64,9.65,9.62,9.62,262305.0,6.1977,6.2042,6.1849,6.1849,262305.0
2009-07-13 15:50:00,9.62,9.65,9.6,9.65,675159.0,6.1849,6.2042,6.172,6.2042,675159.0
2009-07-14 09:30:00,9.69,9.76,9.62,9.74,751740.0,6.2299,6.2749,6.1849,6.262,751740.0
2009-07-14 09:40:00,9.73,9.75,9.63,9.65,756664.5,6.2556,6.2685,6.1913,6.2042,756664.5
2009-07-14 09:50:00,9.65,9.71,9.6,9.69,747820.5,6.2042,6.2427,6.172,6.2299,747820.5
2009-07-14 10:00:00,9.69,9.77,9.69,9.75,363307.5,6.2299,6.2813,6.2299,6.2685,363307.5
2009-07-14 10:10:00,9.74,9.75,9.71,9.73,179191.5,6.262,6.2685,6.2427,6.2556,179191.5
2009-07-14 10:20:00,9.74,9.75,9.71,9.73,288736.5,6.262,6.2685,6.2427,6.2556,288736.5
2009-07-14 10:30:00,9.74,9.76,9.67,9.71,274465.5,6.262,6.2749,6.217,6.2427,274465.5
2009-07-14 10:40:00,9.7,9.71,9.66,9.69,235773.0,6.2363,6.2427,6.2106,6.2299,235773.0
2009-07-14 10:50:00,9.68,9.71,9.68,9.7,152860.5,6.2234,6.2427,6.2234,6.2363,152860.5
2009-07-14 11:00:00,9.71,9.72,9.69,9.71,92359.5,6.2427,6.2492,6.2299,6.2427,92359.5
2009-07-14 11:10:00,9.71,9.74,9.71,9.72,191955.0,6.2427,6.262,6.2427,6.2492,191955.0
2009-07-14 11:20:00,9.72,9.74,9.72,9.73,85324.5,6.2492,6.262,6.2492,6.2556,85324.5
2009-07-14 11:30:00,9.74,9.76,9.73,9.75,249039.0,6.262,6.2749,6.2556,6.2685,249039.0
2009-07-14 11:40:00,9.75,9.75,9.74,9.74,65124.0,6.2685,6.2685,6.262,6.262,65124.0
2009-07-14 11:50:00,9.75,9.77,9.74,9.75,151855.5,6.2685,6.2813,6.262,6.2685,151855.5
2009-07-14 12:00:00,9.75,9.76,9.73,9.76,216879.0,6.2685,6.2749,6.2556,6.2749,216879.0
2009-07-14 12:10:00,9.75,9.75,9.72,9.73,97485.0,6.2685,6.2685,6.2492,6.2556,97485.0
2009-07-14 12:20:00,9.73,9.73,9.71,9.72,128439.0,6.2556,6.2556,6.2427,6.2492,128439.0
2009-07-14 12:30:00,9.72,9.73,9.71,9.73,196879.5,6.2492,6.2556,6.2427,6.2556,196879.5
2009-07-14 12:40:00,9.72,9.75,9.72,9.74,304213.5,6.2492,6.2685,6.2492,6.262,304213.5
2009-07-14 12:50:00,9.74,9.74,9.71,9.72,197884.5,6.262,6.262,6.2427,6.2492,197884.5
2009-07-14 13:00:00,9.73,9.75,9.72,9.73,169644.0,6.2556,6.2685,6.2492,6.2556,169644.0
2009-07-14 13:10:00,9.74,9.76,9.73,9.74,248436.0,6.262,6.2749,6.2556,6.262,248436.0
2009-07-14 13:20:00,9.74,9.76,9.73,9.74,146931.0,6.262,6.2749,6.2556,6.262,146931.0
2009-07-14 13:30:00,9.74,9.75,9.69,9.69,479586.0,6.262,6.2685,6.2299,6.2299,479586.0
2009-07-14 13:40:00,9.7,9.73,9.69,9.71,288133.5,6.2363,6.2556,6.2299,6.2427,288133.5
2009-07-14 13:50:00,9.71,9.72,9.7,9.71,64923.0,6.2427,6.2492,6.2363,6.2427,64923.0
2009-07-14 14:00:00,9.71,9.71,9.68,9.71,453858.0,6.2427,6.2427,6.2234,6.2427,453858.0
2009-07-14 14:10:00,9.7,9.74,9.69,9.72,258888.0,6.2363,6.262,6.2299,6.2492,258888.0
2009-07-14 14:20:00,9.73,9.73,9.71,9.73,82510.5,6.2556,6.2556,6.2427,6.2556,82510.5
2009-07-14 14:30:00,9.73,9.76,9.71,9.76,182005.5,6.2556,6.2749,6.2427,6.2749,182005.5
2009-07-14 14:40:00,9.76,9.77,9.73,9.75,169845.0,6.2749,6.2813,6.2556,6.2685,169845.0
2009-07-14 14:50:00,9.74,9.76,9.73,9.76,280294.5,6.262,6.2749,6.2556,6.2749,280294.5
2009-07-14 15:00:00,9.75,9.76,9.74,9.76,189040.5,6.2685,6.2749,6.262,6.2749,189040.5
2009-07-14 15:10:00,9.76,9.77,9.76,9.76,77686.5,6.2749,6.2813,6.2749,6.2749,77686.5
2009-07-14 15:20:00,9.76,9.78,9.75,9.76,420492.0,6.2749,6.2877,6.2685,6.2749,420492.0
2009-07-14 15:30:00,9.76,9.77,9.74,9.76,313459.5,6.2749,6.2813,6.262,6.2749,313459.5
2009-07-14 15:40:00,9.76,9.77,9.73,9.74,392854.5,6.2749,6.2813,6.2556,6.262,392854.5
2009-07-14 15:50:00,9.74,9.77,9.73,9.76,493656.0,6.262,6.2813,6.2556,6.2749,493656.0
2009-07-15 09:30:00,9.77,9.93,9.72,9.79,1774300.0,6.5148,6.6215,6.4815,6.5282,1774300.0
2009-07-15 09:40:00,9.8,9.82,9.77,9.77,1972200.0,6.5348,6.5482,6.5148,6.5148,1972200.0
2009-07-15 09:50:00,9.78,9.78,9.65,9.67,1262300.0,6.5215,6.5215,6.4348,6.4481,1262300.0
2009-07-15 10:00:00,9.67,9.73,9.67,9.71,579100.0,6.4481,6.4882,6.4481,6.4748,579100.0
2009-07-15 10:10:00,9.72,9.72,9.69,9.7,374800.0,6.4815,6.4815,6.4615,6.4681,374800.0
2009-07-15 10:20:00,9.7,9.71,9.68,9.69,423600.0,6.4681,6.4748,6.4548,6.4615,423600.0
2009-07-15 10:30:00,9.69,9.71,9.69,9.7,276600.0,6.4615,6.4748,6.4615,6.4681,276600.0
2009-07-15 10:40:00,9.7,9.71,9.67,9.69,1592100.0,6.4681,6.4748,6.4481,6.4615,1592100.0
2009-07-15 10:50:00,9.69,9.7,9.68,9.69,457600.0,6.4615,6.4681,6.4548,6.4615,457600.0
2009-07-15 11:00:00,9.69,9.75,9.68,9.72,192300.0,6.4615,6.5015,6.4548,6.4815,192300.0
2009-07-15 11:10:00,9.73,9.73,9.71,9.72,123000.0,6.4882,6.4882,6.4748,6.4815,123000.0
2009-07-15 11:20:00,9.72,9.72,9.69,9.69,387500.0,6.4815,6.4815,6.4615,6.4615,387500.0
2009-07-15 11:30:00,9.69,9.7,9.68,9.69,318600.0,6.4615,6.4681,6.4548,6.4615,318600.0
2009-07-15 11:40:00,9.7,9.71,9.69,9.69,268100.0,6.4681,6.4748,6.4615,6.4615,268100.0
2009-07-15 11:50:00,9.7,9.73,9.69,9.71,229400.0,6.4681,6.4882,6.4615,6.4748,229400.0
2009-07-15 12:00:00,9.72,9.72,9.69,9.69,147500.0,6.4815,6.4815,6.4615,6.4615,147500.0
2009-07-15 12:10:00,9.7,9.7,9.69,9.69,98400.0,6.4681,6.4681,6.4615,6.4615,98400.0
2009-07-15 12:20:00,9.69,9.7,9.68,9.7,253800.0,6.4615,6.4681,6.4548,6.4681,253800.0
2009-07-15 12:30:00,9.7,9.71,9.69,9.71,125000.0,6.4681,6.4748,6.4615,6.4748,125000.0
2009-07-15 12:40:00,9.7,9.72,9.7,9.72,169900.0,6.4681,6.4815,6.4681,6.4815,169900.0
2009-07-15 12:50:00,9.71,9.72,9.69,9.7,224400.0,6.4748,6.4815,6.4615,6.4681,224400.0
2009-07-15 13:00:00,9.69,9.71,9.69,9.7,79200.0,6.4615,6.4748,6.4615,6.4681,79200.0
2009-07-15 13:10:00,9.71,9.72,9.69,9.7,237400.0,6.4748,6.4815,6.4615,6.4681,237400.0
2009-07-15 13:20:00,9.7,9.73,9.7,9.72,346300.0,6.4681,6.4882,6.4681,6.4815,346300.0
2009-07-15 13:30:00,9.73,9.73,9.71,9.72,189900.0,6.4882,6.4882,6.4748,6.4815,189900.0
2009-07-15 13:40:00,9.72,9.75,9.71,9.75,650400.0,6.4815,6.5015,6.4748,6.5015,650400.0
2009-07-15 13:50:00,9.75,9.75,9.74,9.74,137500.0,6.5015,6.5015,6.4948,6.4948,137500.0
2009-07-15 14:00:00,9.74,9.76,9.72,9.75,692500.0,6.4948,6.5082,6.4815,6.5015,692500.0
2009-07-15 14:10:00,9.75,9.8,9.75,9.79,585300.0,6.5015,6.5348,6.5015,6.5282,585300.0
2009-07-15 14:20:00,9.78,9.79,9.75,9.78,354100.0,6.5215,6.5282,6.5015,6.5215,354100.0
2009-07-15 14:30:00,9.78,9.78,9.77,9.77,277300.0,6.5215,6.5215,6.5148,6.5148,277300.0
2009-07-15 14:40:00,9.77,9.79,9.74,9.75,678700.0,6.5148,6.5282,6.4948,6.5015,678700.0
2009-07-15 14:50:00,9.74,9.76,9.74,9.76,195400.0,6.4948,6.5082,6.4948,6.5082,195400.0
2009-07-15 15:00:00,9.76,9.76,9.73,9.73,132800.0,6.5082,6.5082,6.4882,6.4882,132800.0
2009-07-15 15:10:00,9.73,9.76,9.73,9.76,422600.0,6.4882,6.5082,6.4882,6.5082,422600.0
2009-07-15 15:20:00,9.75,9.76,9.74,9.74,748800.0,6.5015,6.5082,6.4948,6.4948,748800.0
2009-07-15 15:30:00,9.74,9.76,9.74,9.75,597800.0,6.4948,6.5082,6.4948,6.5015,597800.0
2009-07-15 15:40:00,9.75,9.75,9.73,9.73,585200.0,6.5015,6.5015,6.4882,6.4882,585200.0
2009-07-15 15:50:00,9.74,9.79,9.73,9.79,1358100.0,6.4948,6.5282,6.4882,6.5282,1358100.0
2009-07-16 09:30:00,9.71,9.71,9.52,9.63,746400.0,6.4748,6.4748,6.3481,6.4215,746400.0
2009-07-16 09:40:00,9.64,9.65,9.58,9.65,382300.0,6.4281,6.4348,6.3881,6.4348,382300.0
2009-07-16 09:50:00,9.65,9.68,9.64,9.67,162300.0,6.4348,6.4548,6.4281,6.4481,162300.0
2009-07-16 10:00:00,9.66,9.66,9.58,9.59,531900.0,6.4415,6.4415,6.3881,6.3948,531900.0
2009-07-16 10:10:00,9.59,9.65,9.58,9.63,441300.0,6.3948,6.4348,6.3881,6.4215,441300.0
2009-07-16 10:20:00,9.62,9.71,9.62,9.69,254600.0,6.4148,6.4748,6.4148,6.4615,254600.0
2009-07-16 10:30:00,9.68,9.71,9.68,9.71,403700.0,6.4548,6.4748,6.4548,6.4748,403700.0
2009-07-16 10:40:00,9.71,9.77,9.7,9.77,458600.0,6.4748,6.5148,6.4681,6.5148,458600.0
2009-07-16 10:50:00,9.77,9.77,9.75,9.76,675800.0,6.5148,6.5148,6.5015,6.5082,675800.0
2009-07-16 11:00:00,9.77,9.8,9.76,9.78,364500.0,6.5148,6.5348,6.5082,6.5215,364500.0
2009-07-16 11:10:00,9.78,9.78,9.74,9.74,130100.0,6.5215,6.5215,6.4948,6.4948,130100.0
2009-07-16 11:20:00,9.75,9.77,9.74,9.76,215700.0,6.5015,6.5148,6.4948,6.5082,215700.0
2009-07-16 11:30:00,9.75,9.77,9.73,9.75,236200.0,6.5015,6.5148,6.4882,6.5015,236200.0
2009-07-16 11:40:00,9.75,9.78,9.74,9.78,213500.0,6.5015,6.5215,6.4948,6.5215,213500.0
2009-07-16 11:50:00,9.78,9.79,9.77,9.77,329900.0,6.5215,6.5282,6.5148,6.5148,329900.0
2009-07-16 12:00:00,9.77,9.79,9.77,9.79,129400.0,6.5148,6.5282,6.5148,6.5282,129400.0
2009-07-16 12:10:00,9.79,9.79,9.78,9.79,95000.0,6.5282,6.5282,6.5215,6.5282,95000.0
2009-07-16 12:20:00,9.78,9.85,9.78,9.85,281600.0,6.5215,6.5682,6.5215,6.5682,281600.0
2009-07-16 12:30:00,9.85,9.86,9.82,9.84,328700.0,6.5682,6.5748,6.5482,6.5615,328700.0
2009-07-16 12:40:00,9.83,9.85,9.83,9.84,227700.0,6.5548,6.5682,6.5548,6.5615,227700.0
2009-07-16 12:50:00,9.84,9.85,9.84,9.84,124400.0,6.5615,6.5682,6.5615,6.5615,124400.0
2009-07-16 13:00:00,9.84,9.85,9.82,9.82,191700.0,6.5615,6.5682,6.5482,6.5482,191700.0
2009-07-16 13:10:00,9.82,9.84,9.82,9.83,85300.0,6.5482,6.5615,6.5482,6.5548,85300.0
2009-07-16 13:20:00,9.83,9.84,9.83,9.84,92200.0,6.5548,6.5615,6.5548,6.5615,92200.0
2009-07-16 13:30:00,9.84,9.85,9.83,9.83,135900.0,6.5615,6.5682,6.5548,6.5548,135900.0
2009-07-16 13:40:00,9.83,9.85,9.82,9.84,189300.0,6.5548,6.5682,6.5482,6.5615,189300.0
2009-07-16 13:50:00,9.84,9.87,9.84,9.85,225400.0,6.5615,6.5815,6.5615,6.5682,225400.0
2009-07-16 14:00:00,9.85,9.85,9.82,9.83,152800.0,6.5682,6.5682,6.5482,6.5548,152800.0
2009-07-16 14:10:00,9.82,9.84,9.82,9.83,190200.0,6.5482,6.5615,6.5482,6.5548,190200.0
2009-07-16 14:20:00,9.83,9.84,9.82,9.84,228600.0,6.5548,6.5615,6.5482,6.5615,228600.0
2009-07-16 14:30:00,9.84,9.85,9.83,9.85,148300.0,6.5615,6.5682,6.5548,6.5682,148300.0
2009-07-16 14:40:00,9.85,9.86,9.84,9.86,154800.0,6.5682,6.5748,6.5615,6.5748,154800.0
2009-07-16 14:50:00,9.86,9.88,9.85,9.87,195300.0,6.5748,6.5882,6.5682,6.5815,195300.0
2009-07-16 15:00:00,9.87,9.87,9.84,9.86,133300.0,6.5815,6.5815,6.5615,6.5748,133300.0
2009-07-16 15:10:00,9.86,9.87,9.85,9.86,148000.0,6.5748,6.5815,6.5682,6.5748,148000.0
2009-07-16 15:20:00,9.87,9.88,9.86,9.87,170700.0,6.5815,6.5882,6.5748,6.5815,170700.0
2009-07-16 15:30:00,9.87,9.87,9.85,9.86,252100.0,6.5815,6.5815,6.5682,6.5748,252100.0
2009-07-16 15:40:00,9.86,9.9,9.85,9.9,442100.0,6.5748,6.6015,6.5682,6.6015,442100.0
2009-07-16 15:50:00,9.9,9.9,9.84,9.85,770800.0,6.6015,6.6015,6.5615,6.5682,770800.0
2009-07-17 09:30:00,9.75,9.84,9.65,9.78,1226200.0,6.5015,6.5615,6.4348,6.5215,1226200.0
2009-07-17 09:40:00,9.78,9.8,9.75,9.75,736000.0,6.5215,6.5348,6.5015,6.5015,736000.0
2009-07-17 09:50:00,9.75,9.81,9.69,9.81,372800.0,6.5015,6.5415,6.4615,6.5415,372800.0
2009-07-17 10:00:00,9.81,9.92,9.79,9.91,942800.0,6.5415,6.6148,6.5282,6.6082,942800.0
2009-07-17 10:10:00,9.91,10.02,9.91,9.96,1113400.0,6.6082,6.6815,6.6082,6.6415,1113400.0
2009-07-17 10:20:00,9.96,9.99,9.93,9.93,871300.0,6.6415,6.6615,6.6215,6.6215,871300.0
2009-07-17 10:30:00,9.94,9.96,9.91,9.92,175200.0,6.6282,6.6415,6.6082,6.6148,175200.0
2009-07-17 10:40:00,9.92,9.93,9.91,9.92,283900.0,6.6148,6.6215,6.6082,6.6148,283900.0
2009-07-17 10:50:00,9.92,9.92,9.87,9.88,404200.0,6.6148,6.6148,6.5815,6.5882,404200.0
2009-07-17 11:00:00,9.88,9.89,9.84,9.86,472400.0,6.5882,6.5948,6.5615,6.5748,472400.0
2009-07-17 11:10:00,9.87,9.88,9.83,9.83,874200.0,6.5815,6.5882,6.5548,6.5548,874200.0
2009-07-17 11:20:00,9.84,9.89,9.83,9.89,511200.0,6.5615,6.5948,6.5548,6.5948,511200.0
2009-07-17 11:30:00,9.88,9.91,9.86,9.91,138100.0,6.5882,6.6082,6.5748,6.6082,138100.0
2009-07-17 11:40:00,9.91,9.97,9.9,9.97,452600.0,6.6082,6.6482,6.6015,6.6482,452600.0
2009-07-17 11:50:00,9.97,9.99,9.96,9.98,235000.0,6.6482,6.6615,6.6415,6.6549,235000.0
2009-07-17 12:00:00,9.98,9.99,9.96,9.99,186700.0,6.6549,6.6615,6.6415,6.6615,186700.0
2009-07-17 12:10:00,9.98,9.99,9.97,9.99,205400.0,6.6549,6.6615,6.6482,6.6615,205400.0
2009-07-17 12:20:00,9.98,10.01,9.98,10.01,327700.0,6.6549,6.6749,6.6549,6.6749,327700.0
2009-07-17 12:30:00,10.0,10.01,9.99,10.0,238900.0,6.6682,6.6749,6.6615,6.6682,238900.0
2009-07-17 12:40:00,10.0,10.07,9.99,10.02,598800.0,6.6682,6.7149,6.6615,6.6815,598800.0
2009-07-17 12:50:00,10.03,10.04,10.01,10.01,267400.0,6.6882,6.6949,6.6749,6.6749,267400.0
2009-07-17 13:00:00,10.02,10.02,10.0,10.01,72400.0,6.6815,6.6815,6.6682,6.6749,72400.0
2009-07-17 13:10:00,10.0,10.01,9.99,10.0,70500.0,6.6682,6.6749,6.6615,6.6682,70500.0
2009-07-17 13:20:00,10.0,10.02,9.99,10.01,98400.0,6.6682,6.6815,6.6615,6.6749,98400.0
2009-07-17 13:30:00,10.02,10.05,10.01,10.05,124400.0,6.6815,6.7015,6.6749,6.7015,124400.0
2009-07-17 13:40:00,10.04,10.05,10.04,10.05,65100.0,6.6949,6.7015,6.6949,6.7015,65100.0
2009-07-17 13:50:00,10.04,10.05,10.02,10.02,111600.0,6.6949,6.7015,6.6815,6.6815,111600.0
2009-07-17 14:00:00,10.01,10.02,10.0,10.0,74800.0,6.6749,6.6815,6.6682,6.6682,74800.0
2009-07-17 14:10:00,10.01,10.01,9.99,9.99,46800.0,6.6749,6.6749,6.6615,6.6615,46800.0
2009-07-17 14:20:00,9.99,10.02,9.99,10.01,241200.0,6.6615,6.6815,6.6615,6.6749,241200.0
2009-07-17 14:30:00,10.02,10.03,10.01,10.02,93000.0,6.6815,6.6882,6.6749,6.6815,93000.0
2009-07-17 14:40:00,10.02,10.03,10.01,10.01,79000.0,6.6815,6.6882,6.6749,6.6749,79000.0
2009-07-17 14:50:00,10.02,10.02,9.98,9.99,141300.0,6.6815,6.6815,6.6549,6.6615,141300.0
2009-07-17 15:00:00,9.99,9.99,9.97,9.99,107200.0,6.6615,6.6615,6.6482,6.6615,107200.0
2009-07-17 15:10:00,9.98,9.99,9.95,9.95,392000.0,6.6549,6.6615,6.6349,6.6349,392000.0
2009-07-17 15:20:00,9.96,9.96,9.93,9.95,553700.0,6.6415,6.6415,6.6215,6.6349,553700.0
2009-07-17 15:30:00,9.94,9.95,9.91,9.93,349100.0,6.6282,6.6349,6.6082,6.6215,349100.0
2009-07-17 15:40:00,9.93,9.95,9.92,9.93,549400.0,6.6215,6.6349,6.6148,6.6215,549400.0
2009-07-17 15:50:00,9.92,9.94,9.92,9.94,1469800.0,6.6148,6.6282,6.6148,6.6282,1469800.0
2009-07-20 09:30:00,10.08,10.1,10.0,10.08,607500.0,6.7215,6.7349,6.6682,6.7215,607500.0
2009-07-20 09:40:00,10.06,10.08,10.0,10.04,736000.0,6.7082,6.7215,6.6682,6.6949,736000.0
2009-07-20 09:50:00,10.04,10.08,10.03,10.05,392200.0,6.6949,6.7215,6.6882,6.7015,392200.0
2009-07-20 10:00:00,10.05,10.15,10.05,10.07,511100.0,6.7015,6.7682,6.7015,6.7149,511100.0
2009-07-20 10:10:00,10.06,10.18,10.06,10.12,700400.0,6.7082,6.7882,6.7082,6.7482,700400.0
2009-07-20 10:20:00,10.12,10.13,10.07,10.09,302100.0,6.7482,6.7549,6.7149,6.7282,302100.0
2009-07-20 10:30:00,10.08,10.09,10.03,10.04,386900.0,6.7215,6.7282,6.6882,6.6949,386900.0
2009-07-20 10:40:00,10.05,10.09,10.04,10.08,351200.0,6.7015,6.7282,6.6949,6.7215,351200.0
2009-07-20 10:50:00,10.08,10.09,10.05,10.09,221300.0,6.7215,6.7282,6.7015,6.7282,221300.0
2009-07-20 11:00:00,10.08,10.09,10.05,10.06,137600.0,6.7215,6.7282,6.7015,6.7082,137600.0
2009-07-20 11:10:00,10.06,10.06,10.05,10.05,297400.0,6.7082,6.7082,6.7015,6.7015,297400.0
2009-07-20 11:20:00,10.05,10.06,10.05,10.06,180100.0,6.7015,6.7082,6.7015,6.7082,180100.0
2009-07-20 11:30:00,10.06,10.07,10.05,10.07,451000.0,6.7082,6.7149,6.7015,6.7149,451000.0
2009-07-20 11:40:00,10.07,10.07,10.05,10.05,255800.0,6.7149,6.7149,6.7015,6.7015,255800.0
2009-07-20 11:50:00,10.05,10.07,10.04,10.05,241000.0,6.7015,6.7149,6.6949,6.7015,241000.0
2009-07-20 12:00:00,10.06,10.08,10.05,10.08,123600.0,6.7082,6.7215,6.7015,6.7215,123600.0
2009-07-20 12:10:00,10.08,10.08,10.07,10.07,58600.0,6.7215,6.7215,6.7149,6.7149,58600.0
2009-07-20 12:20:00,10.07,10.08,10.07,10.08,74100.0,6.7149,6.7215,6.7149,6.7215,74100.0
2009-07-20 12:30:00,10.07,10.08,10.06,10.06,209600.0,6.7149,6.7215,6.7082,6.7082,209600.0
2009-07-20 12:40:00,10.06,10.1,10.06,10.09,394000.0,6.7082,6.7349,6.7082,6.7282,394000.0
2009-07-20 12:50:00,10.08,10.1,10.07,10.09,183300.0,6.7215,6.7349,6.7149,6.7282,183300.0
2009-07-20 13:00:00,10.09,10.1,10.08,10.08,119900.0,6.7282,6.7349,6.7215,6.7215,119900.0
2009-07-20 13:10:00,10.08,10.09,10.07,10.08,96900.0,6.7215,6.7282,6.7149,6.7215,96900.0
2009-07-20 13:20:00,10.07,10.08,10.06,10.06,184800.0,6.7149,6.7215,6.7082,6.7082,184800.0
2009-07-20 13:30:00,10.06,10.08,10.06,10.07,206000.0,6.7082,6.7215,6.7082,6.7149,206000.0
2009-07-20 13:40:00,10.07,10.09,10.07,10.07,136400.0,6.7149,6.7282,6.7149,6.7149,136400.0
2009-07-20 13:50:00,10.08,10.08,10.07,10.07,65100.0,6.7215,6.7215,6.7149,6.7149,65100.0
2009-07-20 14:00:00,10.08,10.08,10.07,10.08,74200.0,6.7215,6.7215,6.7149,6.7215,74200.0
2009-07-20 14:10:00,10.07,10.1,10.07,10.09,234900.0,6.7149,6.7349,6.7149,6.7282,234900.0
2009-07-20 14:20:00,10.1,10.1,10.06,10.06,129700.0,6.7349,6.7349,6.7082,6.7082,129700.0
2009-07-20 14:30:00,10.06,10.09,10.06,10.09,169000.0,6.7082,6.7282,6.7082,6.7282,169000.0
2009-07-20 14:40:00,10.09,10.09,10.05,10.06,726900.0,6.7282,6.7282,6.7015,6.7082,726900.0
2009-07-20 14:50:00,10.05,10.06,10.04,10.04,213000.0,6.7015,6.7082,6.6949,6.6949,213000.0
2009-07-20 15:00:00,10.05,10.07,10.04,10.06,359300.0,6.7015,6.7149,6.6949,6.7082,359300.0
2009-07-20 15:10:00,10.07,10.07,10.06,10.07,156800.0,6.7149,6.7149,6.7082,6.7149,156800.0
2009-07-20 15:20:00,10.06,10.07,10.06,10.07,95700.0,6.7082,6.7149,6.7082,6.7149,95700.0
2009-07-20 15:30:00,10.07,10.07,10.06,10.07,119000.0,6.7149,6.7149,6.7082,6.7149,119000.0
2009-07-20 15:40:00,10.07,10.07,10.02,10.03,604800.0,6.7149,6.7149,6.6815,6.6882,604800.0
2009-07-20 15:50:00,10.03,10.07,10.02,10.03,1822500.0,6.6882,6.7149,6.6815,6.6882,1822500.0
2009-07-21 09:30:00,10.1,10.18,9.95,9.99,976800.0,6.7349,6.7882,6.6349,6.6615,976800.0
2009-07-21 09:40:00,10.0,10.0,9.97,9.98,278000.0,6.6682,6.6682,6.6482,6.6549,278000.0
2009-07-21 09:50:00,9.99,10.0,9.93,9.99,259400.0,6.6615,6.6682,6.6215,6.6615,259400.0
2009-07-21 10:00:00,10.0,10.0,9.9,9.93,369200.0,6.6682,6.6682,6.6015,6.6215,369200.0
2009-07-21 10:10:00,9.92,9.97,9.89,9.96,388100.0,6.6148,6.6482,6.5948,6.6415,388100.0
2009-07-21 10:20:00,9.97,9.98,9.96,9.98,195000.0,6.6482,6.6549,6.6415,6.6549,195000.0
2009-07-21 10:30:00,9.98,10.01,9.97,9.99,518700.0,6.6549,6.6749,6.6482,6.6615,518700.0
2009-07-21 10:40:00,10.0,10.0,9.97,9.99,112900.0,6.6682,6.6682,6.6482,6.6615,112900.0
2009-07-21 10:50:00,9.98,9.99,9.95,9.97,251400.0,6.6549,6.6615,6.6349,6.6482,251400.0
2009-07-21 11:00:00,9.97,9.98,9.96,9.98,235400.0,6.6482,6.6549,6.6415,6.6549,235400.0
2009-07-21 11:10:00,9.98,9.98,9.9,9.91,610700.0,6.6549,6.6549,6.6015,6.6082,610700.0
2009-07-21 11:20:00,9.91,9.97,9.9,9.97,468300.0,6.6082,6.6482,6.6015,6.6482,468300.0
2009-07-21 11:30:00,9.97,9.97,9.93,9.94,409300.0,6.6482,6.6482,6.6215,6.6282,409300.0
2009-07-21 11:40:00,9.94,9.95,9.9,9.9,134400.0,6.6282,6.6349,6.6015,6.6015,134400.0
2009-07-21 11:50:00,9.9,9.91,9.9,9.9,131500.0,6.6015,6.6082,6.6015,6.6015,131500.0
2009-07-21 12:00:00,9.9,9.91,9.87,9.89,335100.0,6.6015,6.6082,6.5815,6.5948,335100.0
2009-07-21 12:10:00,9.89,9.9,9.85,9.85,165200.0,6.5948,6.6015,6.5682,6.5682,165200.0
2009-07-21 12:20:00,9.85,9.86,9.82,9.85,173000.0,6.5682,6.5748,6.5482,6.5682,173000.0
2009-07-21 12:30:00,9.86,9.86,9.82,9.84,191800.0,6.5748,6.5748,6.5482,6.5615,191800.0
2009-07-21 12:40:00,9.83,9.86,9.81,9.83,289000.0,6.5548,6.5748,6.5415,6.5548,289000.0
2009-07-21 12:50:00,9.83,9.83,9.81,9.82,159100.0,6.5548,6.5548,6.5415,6.5482,159100.0
2009-07-21 13:00:00,9.82,9.83,9.72,9.74,624200.0,6.5482,6.5548,6.4815,6.4948,624200.0
2009-07-21 13:10:00,9.73,9.74,9.72,9.73,278100.0,6.4882,6.4948,6.4815,6.4882,278100.0
2009-07-21 13:20:00,9.74,9.77,9.73,9.76,295200.0,6.4948,6.5148,6.4882,6.5082,295200.0
2009-07-21 13:30:00,9.76,9.76,9.74,9.75,242400.0,6.5082,6.5082,6.4948,6.5015,242400.0
2009-07-21 13:40:00,9.75,9.76,9.71,9.74,648200.0,6.5015,6.5082,6.4748,6.4948,648200.0
2009-07-21 13:50:00,9.74,9.76,9.72,9.76,366800.0,6.4948,6.5082,6.4815,6.5082,366800.0
2009-07-21 14:00:00,9.76,9.79,9.75,9.79,280100.0,6.5082,6.5282,6.5015,6.5282,280100.0
2009-07-21 14:10:00,9.78,9.8,9.77,9.77,362900.0,6.5215,6.5348,6.5148,6.5148,362900.0
2009-07-21 14:20:00,9.78,9.79,9.77,9.78,118300.0,6.5215,6.5282,6.5148,6.5215,118300.0
2009-07-21 14:30:00,9.78,9.82,9.76,9.81,576900.0,6.5215,6.5482,6.5082,6.5415,576900.0
2009-07-21 14:40:00,9.82,9.84,9.79,9.84,433100.0,6.5482,6.5615,6.5282,6.5615,433100.0
2009-07-21 14:50:00,9.83,9.85,9.8,9.84,464200.0,6.5548,6.5682,6.5348,6.5615,464200.0
2009-07-21 15:00:00,9.84,9.84,9.8,9.8,274300.0,6.5615,6.5615,6.5348,6.5348,274300.0
2009-07-21 15:10:00,9.8,9.82,9.78,9.81,464600.0,6.5348,6.5482,6.5215,6.5415,464600.0
2009-07-21 15:20:00,9.82,9.82,9.8,9.82,239800.0,6.5482,6.5482,6.5348,6.5482,239800.0
2009-07-21 15:30:00,9.82,9.84,9.78,9.84,591300.0,6.5482,6.5615,6.5215,6.5615,591300.0
2009-07-21 15:40:00,9.84,9.88,9.83,9.83,838900.0,6.5615,6.5882,6.5548,6.5548,838900.0
2009-07-21 15:50:00,9.83,9.89,9.82,9.88,1053000.0,6.5548,6.5948,6.5482,6.5882,1053000.0
2009-07-22 09:30:00,9.86,9.94,9.7,9.91,528800.0,6.5748,6.6282,6.4681,6.6082,528800.0
2009-07-22 09:40:00,9.91,10.01,9.89,9.99,1315200.0,6.6082,6.6749,6.5948,6.6615,1315200.0
2009-07-22 09:50:00,9.99,10.09,9.99,10.05,597200.0,6.6615,6.7282,6.6615,6.7015,597200.0
2009-07-22 10:00:00,10.06,10.1,10.06,10.1,283300.0,6.7082,6.7349,6.7082,6.7349,283300.0
2009-07-22 10:10:00,10.1,10.11,10.07,10.07,474200.0,6.7349,6.7415,6.7149,6.7149,474200.0
2009-07-22 10:20:00,10.07,10.09,10.06,10.07,415200.0,6.7149,6.7282,6.7082,6.7149,415200.0
2009-07-22 10:30:00,10.08,10.1,10.05,10.06,339100.0,6.7215,6.7349,6.7015,6.7082,339100.0
2009-07-22 10:40:00,10.05,10.1,10.05,10.1,194600.0,6.7015,6.7349,6.7015,6.7349,194600.0
2009-07-22 10:50:00,10.1,10.2,10.09,10.18,709400.0,6.7349,6.8016,6.7282,6.7882,709400.0
2009-07-22 11:00:00,10.19,10.24,10.17,10.22,459100.0,6.7949,6.8282,6.7816,6.8149,459100.0
2009-07-22 11:10:00,10.22,10.3,10.22,10.29,744200.0,6.8149,6.8682,6.8149,6.8616,744200.0
2009-07-22 11:20:00,10.29,10.29,10.24,10.25,335000.0,6.8616,6.8616,6.8282,6.8349,335000.0
2009-07-22 11:30:00,10.25,10.28,10.24,10.26,310300.0,6.8349,6.8549,6.8282,6.8416,310300.0
2009-07-22 11:40:00,10.25,10.28,10.25,10.27,376400.0,6.8349,6.8549,6.8349,6.8482,376400.0
2009-07-22 11:50:00,10.27,10.32,10.26,10.32,576500.0,6.8482,6.8816,6.8416,6.8816,576500.0
2009-07-22 12:00:00,10.31,10.35,10.31,10.35,220700.0,6.8749,6.9016,6.8749,6.9016,220700.0
2009-07-22 12:10:00,10.35,10.35,10.33,10.33,270900.0,6.9016,6.9016,6.8882,6.8882,270900.0
2009-07-22 12:20:00,10.32,10.36,10.3,10.35,398500.0,6.8816,6.9082,6.8682,6.9016,398500.0
2009-07-22 12:30:00,10.35,10.35,10.32,10.35,154200.0,6.9016,6.9016,6.8816,6.9016,154200.0
2009-07-22 12:40:00,10.34,10.4,10.34,10.4,224000.0,6.8949,6.9349,6.8949,6.9349,224000.0
2009-07-22 12:50:00,10.4,10.4,10.37,10.4,666800.0,6.9349,6.9349,6.9149,6.9349,666800.0
2009-07-22 13:00:00,10.39,10.41,10.39,10.41,121100.0,6.9283,6.9416,6.9283,6.9416,121100.0
2009-07-22 13:10:00,10.4,10.48,10.39,10.46,494500.0,6.9349,6.9883,6.9283,6.9749,494500.0
2009-07-22 13:20:00,10.46,10.46,10.39,10.4,491100.0,6.9749,6.9749,6.9283,6.9349,491100.0
2009-07-22 13:30:00,10.4,10.4,10.34,10.34,622600.0,6.9349,6.9349,6.8949,6.8949,622600.0
2009-07-22 13:40:00,10.35,10.39,10.34,10.39,252700.0,6.9016,6.9283,6.8949,6.9283,252700.0
2009-07-22 13:50:00,10.38,10.4,10.37,10.39,219200.0,6.9216,6.9349,6.9149,6.9283,219200.0
2009-07-22 14:00:00,10.4,10.42,10.36,10.36,293800.0,6.9349,6.9483,6.9082,6.9082,293800.0
2009-07-22 14:10:00,10.36,10.39,10.35,10.38,393900.0,6.9082,6.9283,6.9016,6.9216,393900.0
2009-07-22 14:20:00,10.38,10.38,10.32,10.36,383100.0,6.9216,6.9216,6.8816,6.9082,383100.0
2009-07-22 14:30:00,10.35,10.38,10.34,10.38,288300.0,6.9016,6.9216,6.8949,6.9216,288300.0
2009-07-22 14:40:00,10.38,10.42,10.37,10.39,164100.0,6.9216,6.9483,6.9149,6.9283,164100.0
2009-07-22 14:50:00,10.39,10.4,10.39,10.4,68100.0,6.9283,6.9349,6.9283,6.9349,68100.0
2009-07-22 15:00:00,10.4,10.42,10.36,10.38,495600.0,6.9349,6.9483,6.9082,6.9216,495600.0
2009-07-22 15:10:00,10.38,10.39,10.3,10.33,273000.0,6.9216,6.9283,6.8682,6.8882,273000.0
2009-07-22 15:20:00,10.33,10.35,10.29,10.35,499500.0,6.8882,6.9016,6.8616,6.9016,499500.0
2009-07-22 15:30:00,10.35,10.36,10.33,10.35,261700.0,6.9016,6.9082,6.8882,6.9016,261700.0
2009-07-22 15:40:00,10.35,10.39,10.33,10.35,382600.0,6.9016,6.9283,6.8882,6.9016,382600.0
2009-07-22 15:50:00,10.35,10.4,10.31,10.33,1260200.0,6.9016,6.9349,6.8749,6.8882,1260200.0
2009-07-23 09:30:00,10.33,10.46,10.23,10.35,786500.0,6.8882,6.9749,6.8216,6.9016,786500.0
2009-07-23 09:40:00,10.35,10.36,10.28,10.32,267500.0,6.9016,6.9082,6.8549,6.8816,267500.0
2009-07-23 09:50:00,10.32,10.44,10.32,10.4,447100.0,6.8816,6.9616,6.8816,6.9349,447100.0
2009-07-23 10:00:00,10.41,10.45,10.36,10.43,378400.0,6.9416,6.9683,6.9082,6.9549,378400.0
2009-07-23 10:10:00,10.43,10.49,10.43,10.48,336300.0,6.9549,6.9949,6.9549,6.9883,336300.0
2009-07-23 10:20:00,10.48,10.48,10.4,10.42,931100.0,6.9883,6.9883,6.9349,6.9483,931100.0
2009-07-23 10:30:00,10.41,10.43,10.37,10.41,1179600.0,6.9416,6.9549,6.9149,6.9416,1179600.0
2009-07-23 10:40:00,10.41,10.41,10.33,10.35,1298100.0,6.9416,6.9416,6.8882,6.9016,1298100.0
2009-07-23 10:50:00,10.35,10.39,10.3,10.38,580800.0,6.9016,6.9283,6.8682,6.9216,580800.0
2009-07-23 11:00:00,10.39,10.46,10.38,10.42,540400.0,6.9283,6.9749,6.9216,6.9483,540400.0
2009-07-23 11:10:00,10.41,10.43,10.38,10.39,591400.0,6.9416,6.9549,6.9216,6.9283,591400.0
2009-07-23 11:20:00,10.39,10.45,10.38,10.44,382700.0,6.9283,6.9683,6.9216,6.9616,382700.0
2009-07-23 11:30:00,10.44,10.45,10.41,10.42,387700.0,6.9616,6.9683,6.9416,6.9483,387700.0
2009-07-23 11:40:00,10.41,10.42,10.39,10.4,255900.0,6.9416,6.9483,6.9283,6.9349,255900.0
2009-07-23 11:50:00,10.4,10.42,10.35,10.36,474500.0,6.9349,6.9483,6.9016,6.9082,474500.0
2009-07-23 12:00:00,10.37,10.4,10.35,10.37,830700.0,6.9149,6.9349,6.9016,6.9149,830700.0
2009-07-23 12:10:00,10.38,10.4,10.37,10.38,410000.0,6.9216,6.9349,6.9149,6.9216,410000.0
2009-07-23 12:20:00,10.38,10.4,10.37,10.39,225600.0,6.9216,6.9349,6.9149,6.9283,225600.0
2009-07-23 12:30:00,10.4,10.4,10.39,10.4,71400.0,6.9349,6.9349,6.9283,6.9349,71400.0
2009-07-23 12:40:00,10.4,10.43,10.39,10.41,506900.0,6.9349,6.9549,6.9283,6.9416,506900.0
2009-07-23 12:50:00,10.4,10.43,10.4,10.42,795800.0,6.9349,6.9549,6.9349,6.9483,795800.0
2009-07-23 13:00:00,10.42,10.43,10.36,10.37,2843800.0,6.9483,6.9549,6.9082,6.9149,2843800.0
2009-07-23 13:10:00,10.37,10.38,10.36,10.37,229500.0,6.9149,6.9216,6.9082,6.9149,229500.0
2009-07-23 13:20:00,10.38,10.39,10.37,10.39,113900.0,6.9216,6.9283,6.9149,6.9283,113900.0
2009-07-23 13:30:00,10.39,10.39,10.38,10.39,270300.0,6.9283,6.9283,6.9216,6.9283,270300.0
2009-07-23 13:40:00,10.39,10.39,10.32,10.35,625000.0,6.9283,6.9283,6.8816,6.9016,625000.0
2009-07-23 13:50:00,10.34,10.36,10.34,10.34,329300.0,6.8949,6.9082,6.8949,6.8949,329300.0
2009-07-23 14:00:00,10.35,10.35,10.33,10.34,115500.0,6.9016,6.9016,6.8882,6.8949,115500.0
2009-07-23 14:10:00,10.33,10.37,10.33,10.37,262700.0,6.8882,6.9149,6.8882,6.9149,262700.0
2009-07-23 14:20:00,10.37,10.39,10.35,10.36,357500.0,6.9149,6.9283,6.9016,6.9082,357500.0
2009-07-23 14:30:00,10.36,10.37,10.32,10.33,574200.0,6.9082,6.9149,6.8816,6.8882,574200.0
2009-07-23 14:40:00,10.32,10.35,10.32,10.35,302800.0,6.8816,6.9016,6.8816,6.9016,302800.0
2009-07-23 14:50:00,10.35,10.35,10.28,10.28,875700.0,6.9016,6.9016,6.8549,6.8549,875700.0
2009-07-23 15:00:00,10.28,10.33,10.28,10.31,923800.0,6.8549,6.8882,6.8549,6.8749,923800.0
2009-07-23 15:10:00,10.31,10.33,10.29,10.29,509600.0,6.8749,6.8882,6.8616,6.8616,509600.0
2009-07-23 15:20:00,10.29,10.31,10.28,10.31,605200.0,6.8616,6.8749,6.8549,6.8749,605200.0
2009-07-23 15:30:00,10.31,10.31,10.28,10.29,307200.0,6.8749,6.8749,6.8549,6.8616,307200.0
2009-07-23 15:40:00,10.28,10.34,10.28,10.3,671300.0,6.8549,6.8949,6.8549,6.8682,671300.0
2009-07-23 15:50:00,10.31,10.34,10.3,10.32,1358200.0,6.8749,6.8949,6.8682,6.8816,1358200.0
2009-07-24 09:30:00,10.25,10.28,10.17,10.19,724300.0,6.8349,6.8549,6.7816,6.7949,724300.0
2009-07-24 09:40:00,10.2,10.22,10.17,10.17,379300.0,6.8016,6.8149,6.7816,6.7816,379300.0
2009-07-24 09:50:00,10.17,10.2,10.1,10.14,543700.0,6.7816,6.8016,6.7349,6.7615,543700.0
2009-07-24 10:00:00,10.15,10.17,10.1,10.12,360800.0,6.7682,6.7816,6.7349,6.7482,360800.0
2009-07-24 10:10:00,10.12,10.15,10.1,10.11,257800.0,6.7482,6.7682,6.7349,6.7415,257800.0
2009-07-24 10:20:00,10.11,10.17,10.09,10.17,298700.0,6.7415,6.7816,6.7282,6.7816,298700.0
2009-07-24 10:30:00,10.17,10.19,10.12,10.12,149400.0,6.7816,6.7949,6.7482,6.7482,149400.0
2009-07-24 10:40:00,10.13,10.14,10.09,10.13,230700.0,6.7549,6.7615,6.7282,6.7549,230700.0
2009-07-24 10:50:00,10.14,10.14,10.1,10.11,138000.0,6.7615,6.7615,6.7349,6.7415,138000.0
2009-07-24 11:00:00,10.11,10.13,10.1,10.1,92000.0,6.7415,6.7549,6.7349,6.7349,92000.0
2009-07-24 11:10:00,10.1,10.15,10.1,10.15,256500.0,6.7349,6.7682,6.7349,6.7682,256500.0
2009-07-24 11:20:00,10.15,10.24,10.15,10.17,196200.0,6.7682,6.8282,6.7682,6.7816,196200.0
2009-07-24 11:30:00,10.18,10.22,10.18,10.19,180900.0,6.7882,6.8149,6.7882,6.7949,180900.0
2009-07-24 11:40:00,10.2,10.21,10.16,10.19,179500.0,6.8016,6.8082,6.7749,6.7949,179500.0
2009-07-24 11:50:00,10.2,10.2,10.14,10.2,162600.0,6.8016,6.8016,6.7615,6.8016,162600.0
2009-07-24 12:00:00,10.19,10.2,10.18,10.19,104800.0,6.7949,6.8016,6.7882,6.7949,104800.0
2009-07-24 12:10:00,10.19,10.23,10.19,10.21,99100.0,6.7949,6.8216,6.7949,6.8082,99100.0
2009-07-24 12:20:00,10.21,10.21,10.18,10.2,77800.0,6.8082,6.8082,6.7882,6.8016,77800.0
2009-07-24 12:30:00,10.19,10.21,10.19,10.21,42900.0,6.7949,6.8082,6.7949,6.8082,42900.0
2009-07-24 12:40:00,10.2,10.23,10.2,10.23,85600.0,6.8016,6.8216,6.8016,6.8216,85600.0
2009-07-24 12:50:00,10.23,10.23,10.17,10.18,233800.0,6.8216,6.8216,6.7816,6.7882,233800.0
2009-07-24 13:00:00,10.18,10.19,10.17,10.17,35200.0,6.7882,6.7949,6.7816,6.7816,35200.0
2009-07-24 13:10:00,10.17,10.2,10.17,10.2,76600.0,6.7816,6.8016,6.7816,6.8016,76600.0
2009-07-24 13:20:00,10.2,10.2,10.18,10.18,97500.0,6.8016,6.8016,6.7882,6.7882,97500.0
2009-07-24 13:30:00,10.19,10.25,10.19,10.24,360500.0,6.7949,6.8349,6.7949,6.8282,360500.0
2009-07-24 13:40:00,10.24,10.24,10.22,10.22,52600.0,6.8282,6.8282,6.8149,6.8149,52600.0
2009-07-24 13:50:00,10.23,10.24,10.22,10.23,59700.0,6.8216,6.8282,6.8149,6.8216,59700.0
2009-07-24 14:00:00,10.23,10.25,10.22,10.25,132800.0,6.8216,6.8349,6.8149,6.8349,132800.0
2009-07-24 14:10:00,10.24,10.25,10.24,10.24,39400.0,6.8282,6.8349,6.8282,6.8282,39400.0
2009-07-24 14:20:00,10.25,10.25,10.22,10.23,574600.0,6.8349,6.8349,6.8149,6.8216,574600.0
2009-07-24 14:30:00,10.23,10.24,10.22,10.24,230800.0,6.8216,6.8282,6.8149,6.8282,230800.0
2009-07-24 14:40:00,10.23,10.25,10.23,10.23,135700.0,6.8216,6.8349,6.8216,6.8216,135700.0
2009-07-24 14:50:00,10.23,10.24,10.22,10.23,213200.0,6.8216,6.8282,6.8149,6.8216,213200.0
2009-07-24 15:00:00,10.24,10.26,10.23,10.26,188600.0,6.8282,6.8416,6.8216,6.8416,188600.0
2009-07-24 15:10:00,10.25,10.26,10.23,10.26,404500.0,6.8349,6.8416,6.8216,6.8416,404500.0
2009-07-24 15:20:00,10.25,10.27,10.25,10.27,116900.0,6.8349,6.8482,6.8349,6.8482,116900.0
2009-07-24 15:30:00,10.27,10.27,10.24,10.27,376700.0,6.8482,6.8482,6.8282,6.8482,376700.0
2009-07-24 15:40:00,10.26,10.31,10.26,10.31,468000.0,6.8416,6.8749,6.8416,6.8749,468000.0
2009-07-24 15:50:00,10.31,10.32,10.27,10.31,802500.0,6.8749,6.8816,6.8482,6.8749,802500.0
2009-07-27 11:10:00,10.18,10.18,10.16,10.16,44400.0,6.7882,6.7882,6.7749,6.7749,44400.0
2009-07-27 11:20:00,10.15,10.18,10.15,10.17,167100.0,6.7682,6.7882,6.7682,6.7816,167100.0
2009-07-27 11:30:00,10.17,10.18,10.15,10.18,161700.0,6.7816,6.7882,6.7682,6.7882,161700.0
2009-07-27 11:40:00,10.18,10.19,10.16,10.18,170700.0,6.7882,6.7949,6.7749,6.7882,170700.0
2009-07-27 11:50:00,10.18,10.18,10.14,10.15,82900.0,6.7882,6.7882,6.7615,6.7682,82900.0
2009-07-27 12:00:00,10.15,10.17,10.14,10.16,68000.0,6.7682,6.7816,6.7615,6.7749,68000.0
2009-07-27 12:10:00,10.17,10.19,10.16,10.17,117300.0,6.7816,6.7949,6.7749,6.7816,117300.0
2009-07-27 12:20:00,10.18,10.19,10.16,10.18,122800.0,6.7882,6.7949,6.7749,6.7882,122800.0
2009-07-27 12:30:00,10.18,10.2,10.18,10.19,118200.0,6.7882,6.8016,6.7882,6.7949,118200.0
2009-07-27 12:40:00,10.18,10.2,10.16,10.17,123000.0,6.7882,6.8016,6.7749,6.7816,123000.0
2009-07-27 12:50:00,10.17,10.2,10.16,10.16,643900.0,6.7816,6.8016,6.7749,6.7749,643900.0
2009-07-27 13:00:00,10.16,10.2,10.16,10.17,115400.0,6.7749,6.8016,6.7749,6.7816,115400.0
2009-07-27 13:10:00,10.17,10.19,10.17,10.18,53300.0,6.7816,6.7949,6.7816,6.7882,53300.0
2009-07-27 13:20:00,10.18,10.18,10.14,10.16,194700.0,6.7882,6.7882,6.7615,6.7749,194700.0
2009-07-27 13:30:00,10.15,10.18,10.15,10.16,113400.0,6.7682,6.7882,6.7682,6.7749,113400.0
2009-07-27 13:40:00,10.16,10.19,10.16,10.18,68200.0,6.7749,6.7949,6.7749,6.7882,68200.0
2009-07-27 13:50:00,10.18,10.2,10.18,10.19,89800.0,6.7882,6.8016,6.7882,6.7949,89800.0
2009-07-27 14:00:00,10.19,10.19,10.18,10.19,38500.0,6.7949,6.7949,6.7882,6.7949,38500.0
2009-07-27 14:10:00,10.19,10.22,10.18,10.21,175200.0,6.7949,6.8149,6.7882,6.8082,175200.0
2009-07-27 14:20:00,10.21,10.21,10.18,10.19,96300.0,6.8082,6.8082,6.7882,6.7949,96300.0
2009-07-27 14:30:00,10.19,10.21,10.18,10.2,176200.0,6.7949,6.8082,6.7882,6.8016,176200.0
2009-07-27 14:40:00,10.21,10.24,10.2,10.24,151900.0,6.8082,6.8282,6.8016,6.8282,151900.0
2009-07-27 14:50:00,10.24,10.25,10.22,10.25,91700.0,6.8282,6.8349,6.8149,6.8349,91700.0
2009-07-27 15:00:00,10.24,10.26,10.23,10.23,155600.0,6.8282,6.8416,6.8216,6.8216,155600.0
2009-07-27 15:10:00,10.23,10.26,10.22,10.22,214500.0,6.8216,6.8416,6.8149,6.8149,214500.0
2009-07-27 15:20:00,10.22,10.26,10.21,10.25,213400.0,6.8149,6.8416,6.8082,6.8349,213400.0
2009-07-27 15:30:00,10.25,10.25,10.23,10.25,126300.0,6.8349,6.8349,6.8216,6.8349,126300.0
2009-07-27 15:40:00,10.25,10.26,10.24,10.24,181100.0,6.8349,6.8416,6.8282,6.8282,181100.0
2009-07-27 15:50:00,10.24,10.29,10.24,10.29,314600.0,6.8282,6.8616,6.8282,6.8616,314600.0
2009-07-28 09:30:00,10.29,10.32,10.2,10.22,477100.0,6.8616,6.8816,6.8016,6.8149,477100.0
2009-07-28 09:40:00,10.22,10.3,10.21,10.3,546400.0,6.8149,6.8682,6.8082,6.8682,546400.0
2009-07-28 09:50:00,10.3,10.33,10.27,10.29,408900.0,6.8682,6.8882,6.8482,6.8616,408900.0
2009-07-28 10:00:00,10.28,10.28,10.21,10.26,307200.0,6.8549,6.8549,6.8082,6.8416,307200.0
2009-07-28 10:10:00,10.26,10.27,10.17,10.2,300600.0,6.8416,6.8482,6.7816,6.8016,300600.0
2009-07-28 10:20:00,10.2,10.23,10.19,10.23,280900.0,6.8016,6.8216,6.7949,6.8216,280900.0
2009-07-28 10:30:00,10.22,10.25,10.17,10.19,199400.0,6.8149,6.8349,6.7816,6.7949,199400.0
2009-07-28 10:40:00,10.19,10.26,10.17,10.25,217500.0,6.7949,6.8416,6.7816,6.8349,217500.0
2009-07-28 10:50:00,10.26,10.26,10.23,10.23,84500.0,6.8416,6.8416,6.8216,6.8216,84500.0
2009-07-28 11:00:00,10.23,10.23,10.2,10.2,89600.0,6.8216,6.8216,6.8016,6.8016,89600.0
2009-07-28 11:10:00,10.2,10.21,10.18,10.19,126000.0,6.8016,6.8082,6.7882,6.7949,126000.0
2009-07-28 11:20:00,10.18,10.19,10.16,10.17,161000.0,6.7882,6.7949,6.7749,6.7816,161000.0
2009-07-28 11:30:00,10.18,10.18,10.15,10.17,191900.0,6.7882,6.7882,6.7682,6.7816,191900.0
2009-07-28 11:40:00,10.17,10.2,10.17,10.2,84400.0,6.7816,6.8016,6.7816,6.8016,84400.0
2009-07-28 11:50:00,10.21,10.23,10.19,10.22,88400.0,6.8082,6.8216,6.7949,6.8149,88400.0
2009-07-28 12:00:00,10.22,10.23,10.2,10.23,200000.0,6.8149,6.8216,6.8016,6.8216,200000.0
2009-07-28 12:10:00,10.22,10.24,10.22,10.23,78900.0,6.8149,6.8282,6.8149,6.8216,78900.0
2009-07-28 12:20:00,10.24,10.25,10.23,10.24,65800.0,6.8282,6.8349,6.8216,6.8282,65800.0
2009-07-28 12:30:00,10.24,10.25,10.23,10.25,48000.0,6.8282,6.8349,6.8216,6.8349,48000.0
2009-07-28 12:40:00,10.25,10.25,10.22,10.23,85400.0,6.8349,6.8349,6.8149,6.8216,85400.0
2009-07-28 12:50:00,10.23,10.23,10.21,10.23,68600.0,6.8216,6.8216,6.8082,6.8216,68600.0
2009-07-28 13:00:00,10.23,10.24,10.21,10.23,111900.0,6.8216,6.8282,6.8082,6.8216,111900.0
2009-07-28 13:10:00,10.24,10.3,10.23,10.26,267900.0,6.8282,6.8682,6.8216,6.8416,267900.0
2009-07-28 13:20:00,10.26,10.28,10.24,10.25,224900.0,6.8416,6.8549,6.8282,6.8349,224900.0
2009-07-28 13:30:00,10.25,10.27,10.24,10.27,88900.0,6.8349,6.8482,6.8282,6.8482,88900.0
2009-07-28 13:40:00,10.26,10.29,10.26,10.28,69200.0,6.8416,6.8616,6.8416,6.8549,69200.0
2009-07-28 13:50:00,10.29,10.3,10.26,10.3,319400.0,6.8616,6.8682,6.8416,6.8682,319400.0
2009-07-28 14:00:00,10.29,10.33,10.28,10.32,122100.0,6.8616,6.8882,6.8549,6.8816,122100.0
2009-07-28 14:10:00,10.33,10.36,10.29,10.3,418000.0,6.8882,6.9082,6.8616,6.8682,418000.0
2009-07-28 14:20:00,10.3,10.3,10.29,10.29,52200.0,6.8682,6.8682,6.8616,6.8616,52200.0
2009-07-28 14:30:00,10.3,10.31,10.27,10.27,571800.0,6.8682,6.8749,6.8482,6.8482,571800.0
2009-07-28 14:40:00,10.28,10.29,10.26,10.28,110100.0,6.8549,6.8616,6.8416,6.8549,110100.0
2009-07-28 14:50:00,10.28,10.28,10.22,10.25,165700.0,6.8549,6.8549,6.8149,6.8349,165700.0
2009-07-28 15:00:00,10.25,10.27,10.23,10.25,165100.0,6.8349,6.8482,6.8216,6.8349,165100.0
2009-07-28 15:10:00,10.25,10.28,10.24,10.26,163900.0,6.8349,6.8549,6.8282,6.8416,163900.0
2009-07-28 15:20:00,10.24,10.27,10.23,10.24,191300.0,6.8282,6.8482,6.8216,6.8282,191300.0
2009-07-28 15:30:00,10.25,10.25,10.23,10.24,273400.0,6.8349,6.8349,6.8216,6.8282,273400.0
2009-07-28 15:40:00,10.24,10.28,10.23,10.26,746800.0,6.8282,6.8549,6.8216,6.8416,746800.0
2009-07-28 15:50:00,10.27,10.27,10.24,10.26,1113800.0,6.8482,6.8482,6.8282,6.8416,1113800.0
2009-07-29 09:30:00,10.17,10.18,10.05,10.08,496000.0,6.7816,6.7882,6.7015,6.7215,496000.0
2009-07-29 09:40:00,10.08,10.14,10.05,10.09,234900.0,6.7215,6.7615,6.7015,6.7282,234900.0
2009-07-29 09:50:00,10.09,10.1,10.02,10.04,336100.0,6.7282,6.7349,6.6815,6.6949,336100.0
2009-07-29 10:00:00,10.04,10.08,10.01,10.08,407000.0,6.6949,6.7215,6.6749,6.7215,407000.0
2009-07-29 10:10:00,10.08,10.1,10.07,10.09,279500.0,6.7215,6.7349,6.7149,6.7282,279500.0
2009-07-29 10:20:00,10.08,10.15,10.07,10.15,435300.0,6.7215,6.7682,6.7149,6.7682,435300.0
2009-07-29 10:30:00,10.15,10.15,10.06,10.07,289800.0,6.7682,6.7682,6.7082,6.7149,289800.0
2009-07-29 10:40:00,10.07,10.1,10.05,10.08,396000.0,6.7149,6.7349,6.7015,6.7215,396000.0
2009-07-29 10:50:00,10.08,10.1,10.06,10.06,332400.0,6.7215,6.7349,6.7082,6.7082,332400.0
2009-07-29 11:00:00,10.06,10.14,10.06,10.14,317500.0,6.7082,6.7615,6.7082,6.7615,317500.0
2009-07-29 11:10:00,10.14,10.15,10.11,10.12,259400.0,6.7615,6.7682,6.7415,6.7482,259400.0
2009-07-29 11:20:00,10.11,10.14,10.09,10.12,242100.0,6.7415,6.7615,6.7282,6.7482,242100.0
2009-07-29 11:30:00,10.12,10.13,10.1,10.1,247800.0,6.7482,6.7549,6.7349,6.7349,247800.0
2009-07-29 11:40:00,10.1,10.11,10.08,10.1,146900.0,6.7349,6.7415,6.7215,6.7349,146900.0
2009-07-29 11:50:00,10.11,10.12,10.09,10.09,298700.0,6.7415,6.7482,6.7282,6.7282,298700.0
2009-07-29 12:00:00,10.09,10.11,10.08,10.08,255500.0,6.7282,6.7415,6.7215,6.7215,255500.0
2009-07-29 12:10:00,10.09,10.09,10.06,10.07,214100.0,6.7282,6.7282,6.7082,6.7149,214100.0
2009-07-29 12:20:00,10.08,10.09,10.06,10.06,176200.0,6.7215,6.7282,6.7082,6.7082,176200.0
2009-07-29 12:30:00,10.07,10.09,10.06,10.09,221400.0,6.7149,6.7282,6.7082,6.7282,221400.0
2009-07-29 12:40:00,10.09,10.09,10.08,10.09,139500.0,6.7282,6.7282,6.7215,6.7282,139500.0
2009-07-29 12:50:00,10.09,10.09,10.08,10.09,111400.0,6.7282,6.7282,6.7215,6.7282,111400.0
2009-07-29 13:00:00,10.09,10.09,10.04,10.07,423700.0,6.7282,6.7282,6.6949,6.7149,423700.0
2009-07-29 13:10:00,10.06,10.1,10.05,10.07,245500.0,6.7082,6.7349,6.7015,6.7149,245500.0
2009-07-29 13:20:00,10.07,10.09,10.04,10.04,204900.0,6.7149,6.7282,6.6949,6.6949,204900.0
2009-07-29 13:30:00,10.04,10.04,10.02,10.04,281700.0,6.6949,6.6949,6.6815,6.6949,281700.0
2009-07-29 13:40:00,10.04,10.04,10.0,10.01,252900.0,6.6949,6.6949,6.6682,6.6749,252900.0
2009-07-29 13:50:00,10.01,10.04,10.0,10.04,436400.0,6.6749,6.6949,6.6682,6.6949,436400.0
2009-07-29 14:00:00,10.04,10.04,10.0,10.02,285100.0,6.6949,6.6949,6.6682,6.6815,285100.0
2009-07-29 14:10:00,10.02,10.07,10.01,10.06,191600.0,6.6815,6.7149,6.6749,6.7082,191600.0
2009-07-29 14:20:00,10.07,10.09,10.04,10.09,134400.0,6.7149,6.7282,6.6949,6.7282,134400.0
2009-07-29 14:30:00,10.09,10.09,10.05,10.06,155800.0,6.7282,6.7282,6.7015,6.7082,155800.0
2009-07-29 14:40:00,10.06,10.07,10.03,10.03,227100.0,6.7082,6.7149,6.6882,6.6882,227100.0
2009-07-29 14:50:00,10.04,10.07,10.02,10.03,395800.0,6.6949,6.7149,6.6815,6.6882,395800.0
2009-07-29 15:00:00,10.03,10.05,10.02,10.05,154100.0,6.6882,6.7015,6.6815,6.7015,154100.0
2009-07-29 15:10:00,10.04,10.07,10.03,10.04,595700.0,6.6949,6.7149,6.6882,6.6949,595700.0
2009-07-29 15:20:00,10.04,10.05,10.02,10.03,431100.0,6.6949,6.7015,6.6815,6.6882,431100.0
2009-07-29 15:30:00,10.03,10.04,10.01,10.04,546900.0,6.6882,6.6949,6.6749,6.6949,546900.0
2009-07-29 15:40:00,10.04,10.07,10.03,10.06,664600.0,6.6949,6.7149,6.6882,6.7082,664600.0
2009-07-29 15:50:00,10.06,10.11,10.05,10.08,1443600.0,6.7082,6.7415,6.7015,6.7215,1443600.0
2009-07-30 09:30:00,10.67,10.81,10.54,10.79,1949300.0,7.115,7.2083,7.0283,7.195,1949300.0
2009-07-30 09:40:00,10.79,10.86,10.71,10.75,1795100.0,7.195,7.2417,7.1416,7.1683,1795100.0
2009-07-30 09:50:00,10.75,10.86,10.74,10.8,2314300.0,7.1683,7.2417,7.1616,7.2016,2314300.0
2009-07-30 10:00:00,10.8,10.81,10.74,10.77,1069600.0,7.2016,7.2083,7.1616,7.1816,1069600.0
2009-07-30 10:10:00,10.76,10.79,10.73,10.77,513400.0,7.175,7.195,7.155,7.1816,513400.0
2009-07-30 10:20:00,10.77,10.8,10.71,10.78,441100.0,7.1816,7.2016,7.1416,7.1883,441100.0
2009-07-30 10:30:00,10.77,10.84,10.72,10.83,772400.0,7.1816,7.2283,7.1483,7.2217,772400.0
2009-07-30 10:40:00,10.83,10.86,10.8,10.81,1208700.0,7.2217,7.2417,7.2016,7.2083,1208700.0
2009-07-30 10:50:00,10.82,10.86,10.81,10.86,565200.0,7.215,7.2417,7.2083,7.2417,565200.0
2009-07-30 11:00:00,10.86,10.89,10.85,10.87,360400.0,7.2417,7.2617,7.235,7.2483,360400.0
2009-07-30 11:10:00,10.87,10.94,10.86,10.91,679200.0,7.2483,7.295,7.2417,7.275,679200.0
2009-07-30 11:20:00,10.91,10.93,10.85,10.85,189800.0,7.275,7.2883,7.235,7.235,189800.0
2009-07-30 11:30:00,10.85,10.88,10.85,10.85,354800.0,7.235,7.255,7.235,7.235,354800.0
2009-07-30 11:40:00,10.85,10.88,10.85,10.87,190000.0,7.235,7.255,7.235,7.2483,190000.0
2009-07-30 11:50:00,10.87,10.88,10.84,10.87,510700.0,7.2483,7.255,7.2283,7.2483,510700.0
2009-07-30 12:00:00,10.86,10.86,10.81,10.84,335800.0,7.2417,7.2417,7.2083,7.2283,335800.0
2009-07-30 12:10:00,10.84,10.85,10.82,10.84,149700.0,7.2283,7.235,7.215,7.2283,149700.0
2009-07-30 12:20:00,10.84,10.84,10.8,10.8,248800.0,7.2283,7.2283,7.2016,7.2016,248800.0
2009-07-30 12:30:00,10.8,10.83,10.79,10.81,376000.0,7.2016,7.2217,7.195,7.2083,376000.0
2009-07-30 12:40:00,10.8,10.83,10.8,10.82,138900.0,7.2016,7.2217,7.2016,7.215,138900.0
2009-07-30 12:50:00,10.82,10.85,10.81,10.82,390300.0,7.215,7.235,7.2083,7.215,390300.0
2009-07-30 13:00:00,10.82,10.94,10.82,10.9,541500.0,7.215,7.295,7.215,7.2683,541500.0
2009-07-30 13:10:00,10.9,10.91,10.85,10.86,172900.0,7.2683,7.275,7.235,7.2417,172900.0
2009-07-30 13:20:00,10.86,10.89,10.83,10.84,339500.0,7.2417,7.2617,7.2217,7.2283,339500.0
2009-07-30 13:30:00,10.84,10.86,10.84,10.85,218000.0,7.2283,7.2417,7.2283,7.235,218000.0
2009-07-30 13:40:00,10.85,10.86,10.85,10.85,95000.0,7.235,7.2417,7.235,7.235,95000.0
2009-07-30 13:50:00,10.86,10.86,10.84,10.85,249800.0,7.2417,7.2417,7.2283,7.235,249800.0
2009-07-30 14:00:00,10.85,10.86,10.79,10.8,487500.0,7.235,7.2417,7.195,7.2016,487500.0
2009-07-30 14:10:00,10.79,10.84,10.79,10.84,196900.0,7.195,7.2283,7.195,7.2283,196900.0
2009-07-30 14:20:00,10.83,10.86,10.83,10.85,140400.0,7.2217,7.2417,7.2217,7.235,140400.0
2009-07-30 14:30:00,10.85,10.86,10.85,10.86,84700.0,7.235,7.2417,7.235,7.2417,84700.0
2009-07-30 14:40:00,10.85,10.87,10.85,10.85,176000.0,7.235,7.2483,7.235,7.235,176000.0
2009-07-30 14:50:00,10.85,10.88,10.85,10.85,317800.0,7.235,7.255,7.235,7.235,317800.0
2009-07-30 15:00:00,10.85,10.88,10.85,10.87,223300.0,7.235,7.255,7.235,7.2483,223300.0
2009-07-30 15:10:00,10.87,10.88,10.86,10.88,414200.0,7.2483,7.255,7.2417,7.255,414200.0
2009-07-30 15:20:00,10.87,10.9,10.87,10.87,446900.0,7.2483,7.2683,7.2483,7.2483,446900.0
2009-07-30 15:30:00,10.87,10.88,10.82,10.83,790700.0,7.2483,7.255,7.215,7.2217,790700.0
2009-07-30 15:40:00,10.83,10.84,10.78,10.78,976200.0,7.2217,7.2283,7.1883,7.1883,976200.0
2009-07-30 15:50:00,10.79,10.83,10.71,10.73,1656500.0,7.195,7.2217,7.1416,7.155,1656500.0
2009-07-31 09:30:00,10.79,10.87,10.71,10.78,356800.0,7.195,7.2483,7.1416,7.1883,356800.0
2009-07-31 09:40:00,10.79,10.8,10.65,10.65,924100.0,7.195,7.2016,7.1016,7.1016,924100.0
2009-07-31 09:50:00,10.65,10.68,10.54,10.55,961500.0,7.1016,7.1216,7.0283,7.0349,961500.0
2009-07-31 10:00:00,10.55,10.62,10.49,10.61,1512300.0,7.0349,7.0816,6.9949,7.075,1512300.0
2009-07-31 10:10:00,10.61,10.66,10.61,10.61,954700.0,7.075,7.1083,7.075,7.075,954700.0
2009-07-31 10:20:00,10.61,10.64,10.59,10.6,913100.0,7.075,7.095,7.0616,7.0683,913100.0
2009-07-31 10:30:00,10.6,10.61,10.55,10.56,388600.0,7.0683,7.075,7.0349,7.0416,388600.0
2009-07-31 10:40:00,10.57,10.63,10.56,10.59,820700.0,7.0483,7.0883,7.0416,7.0616,820700.0
2009-07-31 10:50:00,10.6,10.61,10.57,10.58,249000.0,7.0683,7.075,7.0483,7.0549,249000.0
2009-07-31 11:00:00,10.58,10.6,10.57,10.58,234400.0,7.0549,7.0683,7.0483,7.0549,234400.0
2009-07-31 11:10:00,10.57,10.59,10.54,10.55,408400.0,7.0483,7.0616,7.0283,7.0349,408400.0
2009-07-31 11:20:00,10.54,10.59,10.51,10.58,951500.0,7.0283,7.0616,7.0083,7.0549,951500.0
2009-07-31 11:30:00,10.58,10.63,10.54,10.6,582800.0,7.0549,7.0883,7.0283,7.0683,582800.0
2009-07-31 11:40:00,10.59,10.63,10.57,10.58,291200.0,7.0616,7.0883,7.0483,7.0549,291200.0
2009-07-31 11:50:00,10.58,10.64,10.57,10.61,246700.0,7.0549,7.095,7.0483,7.075,246700.0
2009-07-31 12:00:00,10.61,10.62,10.59,10.61,233200.0,7.075,7.0816,7.0616,7.075,233200.0
2009-07-31 12:10:00,10.61,10.63,10.59,10.62,423200.0,7.075,7.0883,7.0616,7.0816,423200.0
2009-07-31 12:20:00,10.62,10.65,10.62,10.65,108100.0,7.0816,7.1016,7.0816,7.1016,108100.0
2009-07-31 12:30:00,10.65,10.66,10.61,10.64,159600.0,7.1016,7.1083,7.075,7.095,159600.0
2009-07-31 12:40:00,10.63,10.65,10.61,10.65,353700.0,7.0883,7.1016,7.075,7.1016,353700.0
2009-07-31 12:50:00,10.65,10.68,10.63,10.67,421600.0,7.1016,7.1216,7.0883,7.115,421600.0
2009-07-31 13:00:00,10.66,10.67,10.65,10.67,302200.0,7.1083,7.115,7.1016,7.115,302200.0
2009-07-31 13:10:00,10.66,10.67,10.63,10.64,449500.0,7.1083,7.115,7.0883,7.095,449500.0
2009-07-31 13:20:00,10.63,10.64,10.61,10.64,265400.0,7.0883,7.095,7.075,7.095,265400.0
2009-07-31 13:30:00,10.64,10.65,10.61,10.62,310600.0,7.095,7.1016,7.075,7.0816,310600.0
2009-07-31 13:40:00,10.62,10.66,10.61,10.65,212800.0,7.0816,7.1083,7.075,7.1016,212800.0
2009-07-31 13:50:00,10.64,10.65,10.62,10.64,110300.0,7.095,7.1016,7.0816,7.095,110300.0
2009-07-31 14:00:00,10.64,10.65,10.59,10.6,312700.0,7.095,7.1016,7.0616,7.0683,312700.0
2009-07-31 14:10:00,10.6,10.62,10.58,10.59,524800.0,7.0683,7.0816,7.0549,7.0616,524800.0
2009-07-31 14:20:00,10.59,10.6,10.55,10.59,267700.0,7.0616,7.0683,7.0349,7.0616,267700.0
2009-07-31 14:30:00,10.6,10.6,10.58,10.58,95200.0,7.0683,7.0683,7.0549,7.0549,95200.0
2009-07-31 14:40:00,10.59,10.59,10.54,10.55,218500.0,7.0616,7.0616,7.0283,7.0349,218500.0
2009-07-31 14:50:00,10.56,10.59,10.54,10.55,328900.0,7.0416,7.0616,7.0283,7.0349,328900.0
2009-07-31 15:00:00,10.56,10.57,10.54,10.56,156600.0,7.0416,7.0483,7.0283,7.0416,156600.0
2009-07-31 15:10:00,10.57,10.57,10.56,10.57,152400.0,7.0483,7.0483,7.0416,7.0483,152400.0
2009-07-31 15:20:00,10.56,10.57,10.54,10.54,456300.0,7.0416,7.0483,7.0283,7.0283,456300.0
2009-07-31 15:30:00,10.54,10.54,10.5,10.51,571000.0,7.0283,7.0283,7.0016,7.0083,571000.0
2009-07-31 15:40:00,10.51,10.53,10.48,10.49,656000.0,7.0083,7.0216,6.9883,6.9949,656000.0
2009-07-31 15:50:00,10.49,10.5,10.44,10.47,1805200.0,6.9949,7.0016,6.9616,6.9816,1805200.0
2009-08-03 09:30:00,10.73,10.75,10.65,10.7,761800.0,7.155,7.1683,7.1016,7.135,761800.0
2009-08-03 09:40:00,10.7,10.72,10.64,10.67,1049900.0,7.135,7.1483,7.095,7.115,1049900.0
2009-08-03 09:50:00,10.66,10.68,10.62,10.66,457900.0,7.1083,7.1216,7.0816,7.1083,457900.0
2009-08-03 10:00:00,10.67,10.7,10.59,10.61,483400.0,7.115,7.135,7.0616,7.075,483400.0
2009-08-03 10:10:00,10.61,10.7,10.61,10.69,348500.0,7.075,7.135,7.075,7.1283,348500.0
2009-08-03 10:20:00,10.7,10.74,10.67,10.74,332300.0,7.135,7.1616,7.115,7.1616,332300.0
2009-08-03 10:30:00,10.74,10.75,10.71,10.74,292300.0,7.1616,7.1683,7.1416,7.1616,292300.0
2009-08-03 10:40:00,10.74,10.75,10.73,10.74,167600.0,7.1616,7.1683,7.155,7.1616,167600.0
2009-08-03 10:50:00,10.73,10.74,10.67,10.67,209500.0,7.155,7.1616,7.115,7.115,209500.0
2009-08-03 11:00:00,10.67,10.7,10.67,10.7,155900.0,7.115,7.135,7.115,7.135,155900.0
2009-08-03 11:10:00,10.7,10.7,10.65,10.66,155900.0,7.135,7.135,7.1016,7.1083,155900.0
2009-08-03 11:20:00,10.66,10.7,10.65,10.66,120400.0,7.1083,7.135,7.1016,7.1083,120400.0
2009-08-03 11:30:00,10.66,10.69,10.65,10.68,124300.0,7.1083,7.1283,7.1016,7.1216,124300.0
2009-08-03 11:40:00,10.68,10.71,10.67,10.7,95600.0,7.1216,7.1416,7.115,7.135,95600.0
2009-08-03 11:50:00,10.71,10.71,10.68,10.7,121400.0,7.1416,7.1416,7.1216,7.135,121400.0
2009-08-03 12:00:00,10.7,10.71,10.66,10.67,88200.0,7.135,7.1416,7.1083,7.115,88200.0
2009-08-03 12:10:00,10.67,10.67,10.64,10.64,70300.0,7.115,7.115,7.095,7.095,70300.0
2009-08-03 12:20:00,10.64,10.65,10.62,10.63,68800.0,7.095,7.1016,7.0816,7.0883,68800.0
2009-08-03 12:30:00,10.64,10.67,10.63,10.64,98100.0,7.095,7.115,7.0883,7.095,98100.0
2009-08-03 12:40:00,10.64,10.68,10.64,10.65,74500.0,7.095,7.1216,7.095,7.1016,74500.0
2009-08-03 12:50:00,10.64,10.67,10.64,10.66,74800.0,7.095,7.115,7.095,7.1083,74800.0
2009-08-03 13:00:00,10.66,10.71,10.66,10.69,139900.0,7.1083,7.1416,7.1083,7.1283,139900.0
2009-08-03 13:10:00,10.68,10.7,10.68,10.69,71800.0,7.1216,7.135,7.1216,7.1283,71800.0
2009-08-03 13:20:00,10.69,10.72,10.68,10.72,151600.0,7.1283,7.1483,7.1216,7.1483,151600.0
2009-08-03 13:30:00,10.72,10.74,10.7,10.71,110700.0,7.1483,7.1616,7.135,7.1416,110700.0
2009-08-03 13:40:00,10.71,10.72,10.63,10.64,933400.0,7.1416,7.1483,7.0883,7.095,933400.0
2009-08-03 13:50:00,10.64,10.64,10.55,10.58,430900.0,7.095,7.095,7.0349,7.0549,430900.0
2009-08-03 14:00:00,10.58,10.63,10.58,10.61,162700.0,7.0549,7.0883,7.0549,7.075,162700.0
2009-08-03 14:10:00,10.62,10.63,10.61,10.62,48700.0,7.0816,7.0883,7.075,7.0816,48700.0
2009-08-03 14:20:00,10.62,10.64,10.62,10.62,115400.0,7.0816,7.095,7.0816,7.0816,115400.0
2009-08-03 14:30:00,10.63,10.63,10.6,10.63,128100.0,7.0883,7.0883,7.0683,7.0883,128100.0
2009-08-03 14:40:00,10.63,10.64,10.61,10.61,162500.0,7.0883,7.095,7.075,7.075,162500.0
2009-08-03 14:50:00,10.61,10.62,10.61,10.62,69800.0,7.075,7.0816,7.075,7.0816,69800.0
2009-08-03 15:00:00,10.61,10.63,10.6,10.6,148300.0,7.075,7.0883,7.0683,7.0683,148300.0
2009-08-03 15:10:00,10.6,10.63,10.55,10.57,522200.0,7.0683,7.0883,7.0349,7.0483,522200.0
2009-08-03 15:20:00,10.57,10.59,10.56,10.57,434400.0,7.0483,7.0616,7.0416,7.0483,434400.0
2009-08-03 15:30:00,10.57,10.57,10.49,10.51,593800.0,7.0483,7.0483,6.9949,7.0083,593800.0
2009-08-03 15:40:00,10.52,10.55,10.51,10.55,568400.0,7.0149,7.0349,7.0083,7.0349,568400.0
2009-08-03 15:50:00,10.55,10.6,10.54,10.58,1200400.0,7.0349,7.0683,7.0283,7.0549,1200400.0
2009-08-04 09:30:00,10.54,10.57,10.44,10.45,749200.0,7.0283,7.0483,6.9616,6.9683,749200.0
2009-08-04 09:40:00,10.46,10.47,10.42,10.44,350600.0,6.9749,6.9816,6.9483,6.9616,350600.0
2009-08-04 09:50:00,10.45,10.48,10.42,10.46,359700.0,6.9683,6.9883,6.9483,6.9749,359700.0
2009-08-04 10:00:00,10.46,10.48,10.41,10.42,367600.0,6.9749,6.9883,6.9416,6.9483,367600.0
2009-08-04 10:10:00,10.41,10.47,10.41,10.45,481700.0,6.9416,6.9816,6.9416,6.9683,481700.0
2009-08-04 10:20:00,10.45,10.45,10.39,10.4,234900.0,6.9683,6.9683,6.9283,6.9349,234900.0
2009-08-04 10:30:00,10.4,10.45,10.4,10.45,169000.0,6.9349,6.9683,6.9349,6.9683,169000.0
2009-08-04 10:40:00,10.44,10.46,10.44,10.44,138400.0,6.9616,6.9749,6.9616,6.9616,138400.0
2009-08-04 10:50:00,10.44,10.45,10.43,10.45,144600.0,6.9616,6.9683,6.9549,6.9683,144600.0
2009-08-04 11:00:00,10.45,10.46,10.44,10.46,44100.0,6.9683,6.9749,6.9616,6.9749,44100.0
2009-08-04 11:10:00,10.46,10.46,10.45,10.46,48500.0,6.9749,6.9749,6.9683,6.9749,48500.0
2009-08-04 11:20:00,10.46,10.49,10.44,10.49,196300.0,6.9749,6.9949,6.9616,6.9949,196300.0
2009-08-04 11:30:00,10.49,10.55,10.49,10.55,364500.0,6.9949,7.0349,6.9949,7.0349,364500.0
2009-08-04 11:40:00,10.55,10.56,10.52,10.52,175500.0,7.0349,7.0416,7.0149,7.0149,175500.0
2009-08-04 11:50:00,10.51,10.55,10.5,10.54,138600.0,7.0083,7.0349,7.0016,7.0283,138600.0
2009-08-04 12:00:00,10.55,10.56,10.51,10.56,171700.0,7.0349,7.0416,7.0083,7.0416,171700.0
2009-08-04 12:10:00,10.56,10.56,10.53,10.54,99400.0,7.0416,7.0416,7.0216,7.0283,99400.0
2009-08-04 12:20:00,10.53,10.57,10.53,10.55,186200.0,7.0216,7.0483,7.0216,7.0349,186200.0
2009-08-04 12:30:00,10.55,10.57,10.55,10.56,103700.0,7.0349,7.0483,7.0349,7.0416,103700.0
2009-08-04 12:40:00,10.56,10.56,10.54,10.55,70100.0,7.0416,7.0416,7.0283,7.0349,70100.0
2009-08-04 12:50:00,10.54,10.56,10.53,10.56,107400.0,7.0283,7.0416,7.0216,7.0416,107400.0
2009-08-04 13:00:00,10.55,10.57,10.55,10.57,261300.0,7.0349,7.0483,7.0349,7.0483,261300.0
2009-08-04 13:10:00,10.57,10.57,10.54,10.55,167800.0,7.0483,7.0483,7.0283,7.0349,167800.0
2009-08-04 13:20:00,10.54,10.55,10.54,10.54,87900.0,7.0283,7.0349,7.0283,7.0283,87900.0
2009-08-04 13:30:00,10.54,10.55,10.54,10.55,96400.0,7.0283,7.0349,7.0283,7.0349,96400.0
2009-08-04 13:40:00,10.55,10.56,10.54,10.55,246100.0,7.0349,7.0416,7.0283,7.0349,246100.0
2009-08-04 13:50:00,10.56,10.56,10.44,10.48,366200.0,7.0416,7.0416,6.9616,6.9883,366200.0
2009-08-04 14:00:00,10.47,10.48,10.41,10.46,423900.0,6.9816,6.9883,6.9416,6.9749,423900.0
2009-08-04 14:10:00,10.47,10.5,10.42,10.42,557500.0,6.9816,7.0016,6.9483,6.9483,557500.0
2009-08-04 14:20:00,10.42,10.48,10.42,10.48,181600.0,6.9483,6.9883,6.9483,6.9883,181600.0
2009-08-04 14:30:00,10.48,10.51,10.47,10.48,285500.0,6.9883,7.0083,6.9816,6.9883,285500.0
2009-08-04 14:40:00,10.48,10.49,10.44,10.44,79800.0,6.9883,6.9949,6.9616,6.9616,79800.0
2009-08-04 14:50:00,10.44,10.45,10.41,10.41,110400.0,6.9616,6.9683,6.9416,6.9416,110400.0
2009-08-04 15:00:00,10.41,10.45,10.41,10.44,223300.0,6.9416,6.9683,6.9416,6.9616,223300.0
2009-08-04 15:10:00,10.44,10.45,10.41,10.42,114300.0,6.9616,6.9683,6.9416,6.9483,114300.0
2009-08-04 15:20:00,10.42,10.44,10.41,10.44,152100.0,6.9483,6.9616,6.9416,6.9616,152100.0
2009-08-04 15:30:00,10.43,10.46,10.43,10.44,222400.0,6.9549,6.9749,6.9549,6.9616,222400.0
2009-08-04 15:40:00,10.44,10.47,10.44,10.45,200900.0,6.9616,6.9816,6.9616,6.9683,200900.0
2009-08-04 15:50:00,10.45,10.49,10.44,10.49,524800.0,6.9683,6.9949,6.9616,6.9949,524800.0
2009-08-05 09:30:00,10.43,10.46,10.37,10.42,938500.0,6.9549,6.9749,6.9149,6.9483,938500.0
2009-08-05 09:40:00,10.43,10.43,10.35,10.38,516800.0,6.9549,6.9549,6.9016,6.9216,516800.0
2009-08-05 09:50:00,10.38,10.44,10.35,10.42,628500.0,6.9216,6.9616,6.9016,6.9483,628500.0
2009-08-05 10:00:00,10.42,10.42,10.29,10.34,464300.0,6.9483,6.9483,6.8616,6.8949,464300.0
2009-08-05 10:10:00,10.33,10.36,10.2,10.2,684400.0,6.8882,6.9082,6.8016,6.8016,684400.0
2009-08-05 10:20:00,10.22,10.3,10.2,10.27,591300.0,6.8149,6.8682,6.8016,6.8482,591300.0
2009-08-05 10:30:00,10.28,10.28,10.23,10.23,298900.0,6.8549,6.8549,6.8216,6.8216,298900.0
2009-08-05 10:40:00,10.23,10.25,10.19,10.21,247300.0,6.8216,6.8349,6.7949,6.8082,247300.0
2009-08-05 10:50:00,10.21,10.25,10.21,10.23,98600.0,6.8082,6.8349,6.8082,6.8216,98600.0
2009-08-05 11:00:00,10.23,10.25,10.22,10.25,88200.0,6.8216,6.8349,6.8149,6.8349,88200.0
2009-08-05 11:10:00,10.24,10.27,10.24,10.26,168200.0,6.8282,6.8482,6.8282,6.8416,168200.0
2009-08-05 11:20:00,10.27,10.27,10.26,10.27,141800.0,6.8482,6.8482,6.8416,6.8482,141800.0
2009-08-05 11:30:00,10.26,10.27,10.22,10.22,60000.0,6.8416,6.8482,6.8149,6.8149,60000.0
2009-08-05 11:40:00,10.22,10.24,10.22,10.23,130700.0,6.8149,6.8282,6.8149,6.8216,130700.0
2009-08-05 11:50:00,10.24,10.24,10.2,10.2,335400.0,6.8282,6.8282,6.8016,6.8016,335400.0
2009-08-05 12:00:00,10.2,10.21,10.2,10.2,66000.0,6.8016,6.8082,6.8016,6.8016,66000.0
2009-08-05 12:10:00,10.2,10.23,10.2,10.22,167800.0,6.8016,6.8216,6.8016,6.8149,167800.0
2009-08-05 12:20:00,10.21,10.22,10.2,10.2,46200.0,6.8082,6.8149,6.8016,6.8016,46200.0
2009-08-05 12:30:00,10.2,10.22,10.2,10.2,69600.0,6.8016,6.8149,6.8016,6.8016,69600.0
2009-08-05 12:40:00,10.2,10.24,10.2,10.23,147400.0,6.8016,6.8282,6.8016,6.8216,147400.0
2009-08-05 12:50:00,10.23,10.24,10.21,10.22,32200.0,6.8216,6.8282,6.8082,6.8149,32200.0
2009-08-05 13:00:00,10.21,10.24,10.2,10.24,126100.0,6.8082,6.8282,6.8016,6.8282,126100.0
2009-08-05 13:10:00,10.23,10.28,10.23,10.25,305500.0,6.8216,6.8549,6.8216,6.8349,305500.0
2009-08-05 13:20:00,10.25,10.28,10.22,10.27,141900.0,6.8349,6.8549,6.8149,6.8482,141900.0
2009-08-05 13:30:00,10.27,10.29,10.25,10.26,95600.0,6.8482,6.8616,6.8349,6.8416,95600.0
2009-08-05 13:40:00,10.25,10.26,10.24,10.24,28300.0,6.8349,6.8416,6.8282,6.8282,28300.0
2009-08-05 13:50:00,10.25,10.28,10.24,10.24,112400.0,6.8349,6.8549,6.8282,6.8282,112400.0
2009-08-05 14:00:00,10.24,10.26,10.22,10.24,186300.0,6.8282,6.8416,6.8149,6.8282,186300.0
2009-08-05 14:10:00,10.24,10.25,10.22,10.22,239900.0,6.8282,6.8349,6.8149,6.8149,239900.0
2009-08-05 14:20:00,10.23,10.24,10.21,10.22,178600.0,6.8216,6.8282,6.8082,6.8149,178600.0
2009-08-05 14:30:00,10.22,10.25,10.21,10.24,256100.0,6.8149,6.8349,6.8082,6.8282,256100.0
2009-08-05 14:40:00,10.25,10.26,10.23,10.24,223500.0,6.8349,6.8416,6.8216,6.8282,223500.0
2009-08-05 14:50:00,10.24,10.26,10.24,10.25,206600.0,6.8282,6.8416,6.8282,6.8349,206600.0
2009-08-05 15:00:00,10.25,10.27,10.25,10.25,221100.0,6.8349,6.8482,6.8349,6.8349,221100.0
2009-08-05 15:10:00,10.25,10.26,10.24,10.24,277300.0,6.8349,6.8416,6.8282,6.8282,277300.0
2009-08-05 15:20:00,10.24,10.29,10.24,10.28,286200.0,6.8282,6.8616,6.8282,6.8549,286200.0
2009-08-05 15:30:00,10.28,10.29,10.23,10.24,416000.0,6.8549,6.8616,6.8216,6.8282,416000.0
2009-08-05 15:40:00,10.25,10.25,10.22,10.22,397800.0,6.8349,6.8349,6.8149,6.8149,397800.0
2009-08-05 15:50:00,10.23,10.29,10.22,10.28,1096400.0,6.8216,6.8616,6.8149,6.8549,1096400.0
2009-08-06 09:30:00,10.37,10.54,10.32,10.4,652600.0,6.9149,7.0283,6.8816,6.9349,652600.0
2009-08-06 09:40:00,10.39,10.4,10.23,10.24,315400.0,6.9283,6.9349,6.8216,6.8282,315400.0
2009-08-06 09:50:00,10.24,10.29,10.23,10.24,485700.0,6.8282,6.8616,6.8216,6.8282,485700.0
2009-08-06 10:00:00,10.24,10.28,10.2,10.25,256800.0,6.8282,6.8549,6.8016,6.8349,256800.0
2009-08-06 10:10:00,10.25,10.25,10.19,10.23,288000.0,6.8349,6.8349,6.7949,6.8216,288000.0
2009-08-06 10:20:00,10.23,10.24,10.19,10.2,354600.0,6.8216,6.8282,6.7949,6.8016,354600.0
2009-08-06 10:30:00,10.21,10.24,10.2,10.22,248800.0,6.8082,6.8282,6.8016,6.8149,248800.0
2009-08-06 10:40:00,10.22,10.24,10.21,10.22,307300.0,6.8149,6.8282,6.8082,6.8149,307300.0
2009-08-06 10:50:00,10.22,10.23,10.2,10.22,175200.0,6.8149,6.8216,6.8016,6.8149,175200.0
2009-08-06 11:00:00,10.22,10.22,10.19,10.2,226800.0,6.8149,6.8149,6.7949,6.8016,226800.0
2009-08-06 11:10:00,10.2,10.22,10.15,10.22,470600.0,6.8016,6.8149,6.7682,6.8149,470600.0
2009-08-06 11:20:00,10.22,10.23,10.2,10.22,331100.0,6.8149,6.8216,6.8016,6.8149,331100.0
2009-08-06 11:30:00,10.22,10.22,10.19,10.22,276800.0,6.8149,6.8149,6.7949,6.8149,276800.0
2009-08-06 11:40:00,10.22,10.23,10.19,10.21,214700.0,6.8149,6.8216,6.7949,6.8082,214700.0
2009-08-06 11:50:00,10.21,10.21,10.18,10.18,203900.0,6.8082,6.8082,6.7882,6.7882,203900.0
2009-08-06 12:00:00,10.18,10.19,10.14,10.15,280900.0,6.7882,6.7949,6.7615,6.7682,280900.0
2009-08-06 12:10:00,10.15,10.15,10.11,10.12,236200.0,6.7682,6.7682,6.7415,6.7482,236200.0
2009-08-06 12:20:00,10.12,10.13,10.11,10.11,202600.0,6.7482,6.7549,6.7415,6.7415,202600.0
2009-08-06 12:30:00,10.11,10.12,10.08,10.1,320400.0,6.7415,6.7482,6.7215,6.7349,320400.0
2009-08-06 12:40:00,10.1,10.1,10.09,10.1,231600.0,6.7349,6.7349,6.7282,6.7349,231600.0
2009-08-06 12:50:00,10.1,10.1,10.09,10.09,100500.0,6.7349,6.7349,6.7282,6.7282,100500.0
2009-08-06 13:00:00,10.1,10.1,10.05,10.08,451700.0,6.7349,6.7349,6.7015,6.7215,451700.0
2009-08-06 13:10:00,10.08,10.11,10.04,10.05,702000.0,6.7215,6.7415,6.6949,6.7015,702000.0
2009-08-06 13:20:00,10.04,10.08,10.03,10.07,232100.0,6.6949,6.7215,6.6882,6.7149,232100.0
2009-08-06 13:30:00,10.08,10.09,10.06,10.06,409800.0,6.7215,6.7282,6.7082,6.7082,409800.0
2009-08-06 13:40:00,10.07,10.07,10.03,10.06,375200.0,6.7149,6.7149,6.6882,6.7082,375200.0
2009-08-06 13:50:00,10.05,10.07,10.05,10.06,369100.0,6.7015,6.7149,6.7015,6.7082,369100.0
2009-08-06 14:00:00,10.07,10.07,10.0,10.04,565400.0,6.7149,6.7149,6.6682,6.6949,565400.0
2009-08-06 14:10:00,10.04,10.05,10.03,10.05,110400.0,6.6949,6.7015,6.6882,6.7015,110400.0
2009-08-06 14:20:00,10.04,10.09,10.04,10.08,145700.0,6.6949,6.7282,6.6949,6.7215,145700.0
2009-08-06 14:30:00,10.09,10.1,10.08,10.1,135900.0,6.7282,6.7349,6.7215,6.7349,135900.0
2009-08-06 14:40:00,10.1,10.1,10.06,10.09,235000.0,6.7349,6.7349,6.7082,6.7282,235000.0
2009-08-06 14:50:00,10.08,10.1,10.08,10.08,186900.0,6.7215,6.7349,6.7215,6.7215,186900.0
2009-08-06 15:00:00,10.09,10.12,10.08,10.12,541500.0,6.7282,6.7482,6.7215,6.7482,541500.0
2009-08-06 15:10:00,10.12,10.15,10.1,10.15,517400.0,6.7482,6.7682,6.7349,6.7682,517400.0
2009-08-06 15:20:00,10.15,10.16,10.12,10.14,244800.0,6.7682,6.7749,6.7482,6.7615,244800.0
2009-08-06 15:30:00,10.14,10.15,10.12,10.14,194000.0,6.7615,6.7682,6.7482,6.7615,194000.0
2009-08-06 15:40:00,10.14,10.18,10.13,10.15,585800.0,6.7615,6.7882,6.7549,6.7682,585800.0
2009-08-06 15:50:00,10.15,10.17,10.13,10.15,601800.0,6.7682,6.7816,6.7549,6.7682,601800.0
2009-08-07 09:30:00,10.2,10.28,10.15,10.2,367200.0,6.8016,6.8549,6.7682,6.8016,367200.0
2009-08-07 09:40:00,10.19,10.25,10.19,10.22,217700.0,6.7949,6.8349,6.7949,6.8149,217700.0
2009-08-07 09:50:00,10.22,10.24,10.15,10.15,422500.0,6.8149,6.8282,6.7682,6.7682,422500.0
2009-08-07 10:00:00,10.15,10.16,10.06,10.08,557000.0,6.7682,6.7749,6.7082,6.7215,557000.0
2009-08-07 10:10:00,10.08,10.14,10.0,10.06,839900.0,6.7215,6.7615,6.6682,6.7082,839900.0
2009-08-07 10:20:00,10.07,10.13,10.06,10.13,441900.0,6.7149,6.7549,6.7082,6.7549,441900.0
2009-08-07 10:30:00,10.12,10.16,10.1,10.16,278100.0,6.7482,6.7749,6.7349,6.7749,278100.0
2009-08-07 10:40:00,10.16,10.17,10.12,10.15,277800.0,6.7749,6.7816,6.7482,6.7682,277800.0
2009-08-07 10:50:00,10.15,10.19,10.14,10.19,152100.0,6.7682,6.7949,6.7615,6.7949,152100.0
2009-08-07 11:00:00,10.19,10.23,10.18,10.21,152500.0,6.7949,6.8216,6.7882,6.8082,152500.0
2009-08-07 11:10:00,10.2,10.23,10.2,10.2,72600.0,6.8016,6.8216,6.8016,6.8016,72600.0
2009-08-07 11:20:00,10.2,10.22,10.14,10.15,673100.0,6.8016,6.8149,6.7615,6.7682,673100.0
2009-08-07 11:30:00,10.15,10.2,10.14,10.18,228600.0,6.7682,6.8016,6.7615,6.7882,228600.0
2009-08-07 11:40:00,10.18,10.2,10.11,10.12,221100.0,6.7882,6.8016,6.7415,6.7482,221100.0
2009-08-07 11:50:00,10.11,10.15,10.11,10.14,107500.0,6.7415,6.7682,6.7415,6.7615,107500.0
2009-08-07 12:00:00,10.15,10.17,10.14,10.14,144600.0,6.7682,6.7816,6.7615,6.7615,144600.0
2009-08-07 12:10:00,10.15,10.15,10.13,10.15,53300.0,6.7682,6.7682,6.7549,6.7682,53300.0
2009-08-07 12:20:00,10.15,10.17,10.14,10.17,52800.0,6.7682,6.7816,6.7615,6.7816,52800.0
2009-08-07 12:30:00,10.17,10.2,10.17,10.2,82200.0,6.7816,6.8016,6.7816,6.8016,82200.0
2009-08-07 12:40:00,10.2,10.22,10.19,10.2,115300.0,6.8016,6.8149,6.7949,6.8016,115300.0
2009-08-07 12:50:00,10.21,10.24,10.2,10.21,278000.0,6.8082,6.8282,6.8016,6.8082,278000.0
2009-08-07 13:00:00,10.22,10.24,10.21,10.24,148600.0,6.8149,6.8282,6.8082,6.8282,148600.0
2009-08-07 13:10:00,10.24,10.25,10.23,10.25,120500.0,6.8282,6.8349,6.8216,6.8349,120500.0
2009-08-07 13:20:00,10.25,10.27,10.24,10.27,129000.0,6.8349,6.8482,6.8282,6.8482,129000.0
2009-08-07 13:30:00,10.27,10.27,10.24,10.24,43300.0,6.8482,6.8482,6.8282,6.8282,43300.0
2009-08-07 13:40:00,10.25,10.25,10.23,10.25,89100.0,6.8349,6.8349,6.8216,6.8349,89100.0
2009-08-07 13:50:00,10.25,10.25,10.24,10.25,34700.0,6.8349,6.8349,6.8282,6.8349,34700.0
2009-08-07 14:00:00,10.24,10.26,10.24,10.25,179500.0,6.8282,6.8416,6.8282,6.8349,179500.0
2009-08-07 14:10:00,10.25,10.25,10.23,10.24,104700.0,6.8349,6.8349,6.8216,6.8282,104700.0
2009-08-07 14:20:00,10.24,10.24,10.21,10.22,111900.0,6.8282,6.8282,6.8082,6.8149,111900.0
2009-08-07 14:30:00,10.22,10.24,10.21,10.22,156100.0,6.8149,6.8282,6.8082,6.8149,156100.0
2009-08-07 14:40:00,10.22,10.23,10.18,10.2,259300.0,6.8149,6.8216,6.7882,6.8016,259300.0
2009-08-07 14:50:00,10.2,10.23,10.19,10.22,119700.0,6.8016,6.8216,6.7949,6.8149,119700.0
2009-08-07 15:00:00,10.23,10.23,10.17,10.2,242200.0,6.8216,6.8216,6.7816,6.8016,242200.0
2009-08-07 15:10:00,10.21,10.22,10.19,10.2,168200.0,6.8082,6.8149,6.7949,6.8016,168200.0
2009-08-07 15:20:00,10.21,10.23,10.17,10.23,213200.0,6.8082,6.8216,6.7816,6.8216,213200.0
2009-08-07 15:30:00,10.22,10.24,10.2,10.21,199800.0,6.8149,6.8282,6.8016,6.8082,199800.0
2009-08-07 15:40:00,10.22,10.23,10.2,10.22,174600.0,6.8149,6.8216,6.8016,6.8149,174600.0
2009-08-07 15:50:00,10.21,10.24,10.21,10.23,445600.0,6.8082,6.8282,6.8082,6.8216,445600.0
2009-08-10 09:30:00,10.21,10.28,10.2,10.21,441700.0,6.8082,6.8549,6.8016,6.8082,441700.0
2009-08-10 09:40:00,10.22,10.24,10.16,10.17,235500.0,6.8149,6.8282,6.7749,6.7816,235500.0
2009-08-10 09:50:00,10.17,10.22,10.17,10.21,135800.0,6.7816,6.8149,6.7816,6.8082,135800.0
2009-08-10 10:00:00,10.21,10.22,10.15,10.21,178600.0,6.8082,6.8149,6.7682,6.8082,178600.0
2009-08-10 10:10:00,10.2,10.22,10.17,10.18,452900.0,6.8016,6.8149,6.7816,6.7882,452900.0
2009-08-10 10:20:00,10.18,10.2,10.16,10.2,98400.0,6.7882,6.8016,6.7749,6.8016,98400.0
2009-08-10 10:30:00,10.19,10.21,10.16,10.16,119000.0,6.7949,6.8082,6.7749,6.7749,119000.0
2009-08-10 10:40:00,10.17,10.19,10.16,10.18,100200.0,6.7816,6.7949,6.7749,6.7882,100200.0
2009-08-10 10:50:00,10.18,10.19,10.14,10.14,124200.0,6.7882,6.7949,6.7615,6.7615,124200.0
2009-08-10 11:00:00,10.15,10.17,10.13,10.13,116000.0,6.7682,6.7816,6.7549,6.7549,116000.0
2009-08-10 11:10:00,10.13,10.15,10.12,10.15,122300.0,6.7549,6.7682,6.7482,6.7682,122300.0
2009-08-10 11:20:00,10.15,10.15,10.14,10.15,58100.0,6.7682,6.7682,6.7615,6.7682,58100.0
2009-08-10 11:30:00,10.15,10.2,10.14,10.19,339000.0,6.7682,6.8016,6.7615,6.7949,339000.0
2009-08-10 11:40:00,10.19,10.24,10.18,10.2,414500.0,6.7949,6.8282,6.7882,6.8016,414500.0
2009-08-10 11:50:00,10.21,10.21,10.17,10.17,74400.0,6.8082,6.8082,6.7816,6.7816,74400.0
2009-08-10 12:00:00,10.18,10.23,10.17,10.22,191500.0,6.7882,6.8216,6.7816,6.8149,191500.0
2009-08-10 12:10:00,10.23,10.23,10.19,10.21,360700.0,6.8216,6.8216,6.7949,6.8082,360700.0
2009-08-10 12:20:00,10.2,10.21,10.16,10.17,137300.0,6.8016,6.8082,6.7749,6.7816,137300.0
2009-08-10 12:30:00,10.16,10.16,10.12,10.12,98800.0,6.7749,6.7749,6.7482,6.7482,98800.0
2009-08-10 12:40:00,10.12,10.13,10.11,10.12,59000.0,6.7482,6.7549,6.7415,6.7482,59000.0
2009-08-10 12:50:00,10.11,10.13,10.1,10.12,134200.0,6.7415,6.7549,6.7349,6.7482,134200.0
2009-08-10 13:00:00,10.12,10.14,10.1,10.1,238700.0,6.7482,6.7615,6.7349,6.7349,238700.0
2009-08-10 13:10:00,10.1,10.13,10.1,10.11,110900.0,6.7349,6.7549,6.7349,6.7415,110900.0
2009-08-10 13:20:00,10.12,10.14,10.11,10.13,67800.0,6.7482,6.7615,6.7415,6.7549,67800.0
2009-08-10 13:30:00,10.14,10.14,10.13,10.13,62200.0,6.7615,6.7615,6.7549,6.7549,62200.0
2009-08-10 13:40:00,10.13,10.15,10.11,10.11,103500.0,6.7549,6.7682,6.7415,6.7415,103500.0
2009-08-10 13:50:00,10.12,10.13,10.11,10.12,74100.0,6.7482,6.7549,6.7415,6.7482,74100.0
2009-08-10 14:00:00,10.13,10.13,10.11,10.11,54700.0,6.7549,6.7549,6.7415,6.7415,54700.0
2009-08-10 14:10:00,10.11,10.12,10.07,10.07,125700.0,6.7415,6.7482,6.7149,6.7149,125700.0
2009-08-10 14:20:00,10.07,10.08,10.06,10.07,107800.0,6.7149,6.7215,6.7082,6.7149,107800.0
2009-08-10 14:30:00,10.07,10.08,10.06,10.07,121700.0,6.7149,6.7215,6.7082,6.7149,121700.0
2009-08-10 14:40:00,10.07,10.1,10.07,10.09,121800.0,6.7149,6.7349,6.7149,6.7282,121800.0
2009-08-10 14:50:00,10.08,10.11,10.07,10.1,226000.0,6.7215,6.7415,6.7149,6.7349,226000.0
2009-08-10 15:00:00,10.1,10.14,10.1,10.12,251100.0,6.7349,6.7615,6.7349,6.7482,251100.0
2009-08-10 15:10:00,10.13,10.13,10.11,10.13,115000.0,6.7549,6.7549,6.7415,6.7549,115000.0
2009-08-10 15:20:00,10.13,10.18,10.12,10.17,217500.0,6.7549,6.7882,6.7482,6.7816,217500.0
2009-08-10 15:30:00,10.18,10.19,10.16,10.17,265000.0,6.7882,6.7949,6.7749,6.7816,265000.0
2009-08-10 15:40:00,10.18,10.19,10.16,10.19,171500.0,6.7882,6.7949,6.7749,6.7949,171500.0
2009-08-10 15:50:00,10.18,10.21,10.17,10.21,516700.0,6.7882,6.8082,6.7816,6.8082,516700.0
2009-08-11 09:30:00,10.21,10.36,10.14,10.35,977000.0,6.8082,6.9082,6.7615,6.9016,977000.0
2009-08-11 09:40:00,10.34,10.35,10.15,10.22,871700.0,6.8949,6.9016,6.7682,6.8149,871700.0
2009-08-11 09:50:00,10.22,10.23,10.18,10.2,405500.0,6.8149,6.8216,6.7882,6.8016,405500.0
2009-08-11 10:00:00,10.2,10.29,10.16,10.24,1138400.0,6.8016,6.8616,6.7749,6.8282,1138400.0
2009-08-11 10:10:00,10.24,10.29,10.23,10.23,795000.0,6.8282,6.8616,6.8216,6.8216,795000.0
2009-08-11 10:20:00,10.23,10.27,10.19,10.2,502300.0,6.8216,6.8482,6.7949,6.8016,502300.0
2009-08-11 10:30:00,10.2,10.27,10.2,10.27,319200.0,6.8016,6.8482,6.8016,6.8482,319200.0
2009-08-11 10:40:00,10.28,10.33,10.27,10.31,632800.0,6.8549,6.8882,6.8482,6.8749,632800.0
2009-08-11 10:50:00,10.31,10.32,10.25,10.29,549200.0,6.8749,6.8816,6.8349,6.8616,549200.0
2009-08-11 11:00:00,10.29,10.3,10.26,10.26,276000.0,6.8616,6.8682,6.8416,6.8416,276000.0
2009-08-11 11:10:00,10.26,10.27,10.11,10.18,344700.0,6.8416,6.8482,6.7415,6.7882,344700.0
2009-08-11 11:20:00,10.18,10.24,10.17,10.23,315100.0,6.7882,6.8282,6.7816,6.8216,315100.0
2009-08-11 11:30:00,10.23,10.24,10.2,10.23,163900.0,6.8216,6.8282,6.8016,6.8216,163900.0
2009-08-11 11:40:00,10.24,10.26,10.23,10.24,183300.0,6.8282,6.8416,6.8216,6.8282,183300.0
2009-08-11 11:50:00,10.24,10.26,10.24,10.24,193500.0,6.8282,6.8416,6.8282,6.8282,193500.0
2009-08-11 12:00:00,10.24,10.25,10.19,10.19,200700.0,6.8282,6.8349,6.7949,6.7949,200700.0
2009-08-11 12:10:00,10.19,10.21,10.17,10.19,428300.0,6.7949,6.8082,6.7816,6.7949,428300.0
2009-08-11 12:20:00,10.19,10.26,10.19,10.22,326000.0,6.7949,6.8416,6.7949,6.8149,326000.0
2009-08-11 12:30:00,10.23,10.25,10.22,10.23,146800.0,6.8216,6.8349,6.8149,6.8216,146800.0
2009-08-11 12:40:00,10.24,10.25,10.22,10.22,177500.0,6.8282,6.8349,6.8149,6.8149,177500.0
2009-08-11 12:50:00,10.22,10.24,10.21,10.23,240800.0,6.8149,6.8282,6.8082,6.8216,240800.0
2009-08-11 13:00:00,10.23,10.26,10.22,10.23,316400.0,6.8216,6.8416,6.8149,6.8216,316400.0
2009-08-11 13:10:00,10.23,10.26,10.23,10.24,220300.0,6.8216,6.8416,6.8216,6.8282,220300.0
2009-08-11 13:20:00,10.24,10.25,10.22,10.22,112200.0,6.8282,6.8349,6.8149,6.8149,112200.0
2009-08-11 13:30:00,10.23,10.25,10.21,10.24,179400.0,6.8216,6.8349,6.8082,6.8282,179400.0
2009-08-11 13:40:00,10.24,10.25,10.21,10.24,296300.0,6.8282,6.8349,6.8082,6.8282,296300.0
2009-08-11 13:50:00,10.24,10.27,10.24,10.24,252600.0,6.8282,6.8482,6.8282,6.8282,252600.0
2009-08-11 14:00:00,10.25,10.3,10.24,10.29,279000.0,6.8349,6.8682,6.8282,6.8616,279000.0
2009-08-11 14:10:00,10.29,10.31,10.28,10.3,195500.0,6.8616,6.8749,6.8549,6.8682,195500.0
2009-08-11 14:20:00,10.3,10.31,10.28,10.28,137200.0,6.8682,6.8749,6.8549,6.8549,137200.0
2009-08-11 14:30:00,10.28,10.29,10.26,10.26,147000.0,6.8549,6.8616,6.8416,6.8416,147000.0
2009-08-11 14:40:00,10.26,10.28,10.25,10.25,110500.0,6.8416,6.8549,6.8349,6.8349,110500.0
2009-08-11 14:50:00,10.26,10.3,10.25,10.3,203600.0,6.8416,6.8682,6.8349,6.8682,203600.0
2009-08-11 15:00:00,10.29,10.3,10.28,10.29,170300.0,6.8616,6.8682,6.8549,6.8616,170300.0
2009-08-11 15:10:00,10.3,10.3,10.29,10.3,184100.0,6.8682,6.8682,6.8616,6.8682,184100.0
2009-08-11 15:20:00,10.3,10.3,10.27,10.28,243500.0,6.8682,6.8682,6.8482,6.8549,243500.0
2009-08-11 15:30:00,10.28,10.31,10.28,10.3,132900.0,6.8549,6.8749,6.8549,6.8682,132900.0
2009-08-11 15:40:00,10.3,10.33,10.28,10.28,349100.0,6.8682,6.8882,6.8549,6.8549,349100.0
2009-08-11 15:50:00,10.28,10.29,10.22,10.23,831600.0,6.8549,6.8616,6.8149,6.8216,831600.0
2009-08-12 09:30:00,10.2,10.35,10.18,10.31,239900.0,6.8016,6.9016,6.7882,6.8749,239900.0
2009-08-12 09:40:00,10.31,10.4,10.31,10.36,314100.0,6.8749,6.9349,6.8749,6.9082,314100.0
2009-08-12 09:50:00,10.36,10.37,10.34,10.36,235900.0,6.9082,6.9149,6.8949,6.9082,235900.0
2009-08-12 10:00:00,10.36,10.37,10.35,10.36,148700.0,6.9082,6.9149,6.9016,6.9082,148700.0
2009-08-12 10:10:00,10.36,10.36,10.31,10.32,152100.0,6.9082,6.9082,6.8749,6.8816,152100.0
2009-08-12 10:20:00,10.33,10.36,10.31,10.31,93800.0,6.8882,6.9082,6.8749,6.8749,93800.0
2009-08-12 10:30:00,10.31,10.34,10.3,10.32,125800.0,6.8749,6.8949,6.8682,6.8816,125800.0
2009-08-12 10:40:00,10.31,10.36,10.31,10.36,91100.0,6.8749,6.9082,6.8749,6.9082,91100.0
2009-08-12 10:50:00,10.35,10.37,10.35,10.37,105000.0,6.9016,6.9149,6.9016,6.9149,105000.0
2009-08-12 11:00:00,10.37,10.4,10.36,10.39,146900.0,6.9149,6.9349,6.9082,6.9283,146900.0
2009-08-12 11:10:00,10.38,10.42,10.38,10.4,258600.0,6.9216,6.9483,6.9216,6.9349,258600.0
2009-08-12 11:20:00,10.41,10.42,10.36,10.4,409600.0,6.9416,6.9483,6.9082,6.9349,409600.0
2009-08-12 11:30:00,10.4,10.42,10.39,10.41,83100.0,6.9349,6.9483,6.9283,6.9416,83100.0
2009-08-12 11:40:00,10.4,10.41,10.36,10.39,418100.0,6.9349,6.9416,6.9082,6.9283,418100.0
2009-08-12 11:50:00,10.39,10.4,10.36,10.36,67700.0,6.9283,6.9349,6.9082,6.9082,67700.0
2009-08-12 12:00:00,10.36,10.39,10.36,10.39,433600.0,6.9082,6.9283,6.9082,6.9283,433600.0
2009-08-12 12:10:00,10.38,10.39,10.35,10.35,321100.0,6.9216,6.9283,6.9016,6.9016,321100.0
2009-08-12 12:20:00,10.35,10.4,10.35,10.39,798100.0,6.9016,6.9349,6.9016,6.9283,798100.0
2009-08-12 12:30:00,10.38,10.39,10.36,10.38,135200.0,6.9216,6.9283,6.9082,6.9216,135200.0
2009-08-12 12:40:00,10.38,10.39,10.37,10.38,130500.0,6.9216,6.9283,6.9149,6.9216,130500.0
2009-08-12 12:50:00,10.39,10.4,10.38,10.39,89900.0,6.9283,6.9349,6.9216,6.9283,89900.0
2009-08-12 13:00:00,10.4,10.41,10.38,10.4,173400.0,6.9349,6.9416,6.9216,6.9349,173400.0
2009-08-12 13:10:00,10.4,10.42,10.39,10.41,130400.0,6.9349,6.9483,6.9283,6.9416,130400.0
2009-08-12 13:20:00,10.41,10.44,10.4,10.43,84300.0,6.9416,6.9616,6.9349,6.9549,84300.0
2009-08-12 13:30:00,10.44,10.44,10.41,10.41,120800.0,6.9616,6.9616,6.9416,6.9416,120800.0
2009-08-12 13:40:00,10.41,10.42,10.4,10.41,28100.0,6.9416,6.9483,6.9349,6.9416,28100.0
2009-08-12 13:50:00,10.41,10.45,10.4,10.45,664700.0,6.9416,6.9683,6.9349,6.9683,664700.0
2009-08-12 14:00:00,10.45,10.45,10.44,10.45,148000.0,6.9683,6.9683,6.9616,6.9683,148000.0
2009-08-12 14:10:00,10.44,10.46,10.41,10.41,358000.0,6.9616,6.9749,6.9416,6.9416,358000.0
2009-08-12 14:20:00,10.42,10.48,10.42,10.42,407000.0,6.9483,6.9883,6.9483,6.9483,407000.0
2009-08-12 14:30:00,10.42,10.44,10.4,10.41,299300.0,6.9483,6.9616,6.9349,6.9416,299300.0
2009-08-12 14:40:00,10.41,10.45,10.41,10.44,351800.0,6.9416,6.9683,6.9416,6.9616,351800.0
2009-08-12 14:50:00,10.44,10.53,10.44,10.53,834400.0,6.9616,7.0216,6.9616,7.0216,834400.0
2009-08-12 15:00:00,10.53,10.56,10.5,10.5,203600.0,7.0216,7.0416,7.0016,7.0016,203600.0
2009-08-12 15:10:00,10.51,10.52,10.5,10.52,304500.0,7.0083,7.0149,7.0016,7.0149,304500.0
2009-08-12 15:20:00,10.52,10.54,10.48,10.48,544200.0,7.0149,7.0283,6.9883,6.9883,544200.0
2009-08-12 15:30:00,10.48,10.52,10.46,10.52,320900.0,6.9883,7.0149,6.9749,7.0149,320900.0
2009-08-12 15:40:00,10.51,10.52,10.45,10.47,361700.0,7.0083,7.0149,6.9683,6.9816,361700.0
2009-08-12 15:50:00,10.47,10.47,10.39,10.43,1224200.0,6.9816,6.9816,6.9283,6.9549,1224200.0
2009-08-13 09:30:00,10.64,10.7,10.56,10.67,948900.0,7.095,7.135,7.0416,7.115,948900.0
2009-08-13 09:40:00,10.66,10.75,10.57,10.58,656900.0,7.1083,7.1683,7.0483,7.0549,656900.0
2009-08-13 09:50:00,10.58,10.6,10.48,10.54,505900.0,7.0549,7.0683,6.9883,7.0283,505900.0
2009-08-13 10:00:00,10.54,10.59,10.51,10.54,219600.0,7.0283,7.0616,7.0083,7.0283,219600.0
2009-08-13 10:10:00,10.54,10.6,10.51,10.59,315400.0,7.0283,7.0683,7.0083,7.0616,315400.0
2009-08-13 10:20:00,10.6,10.68,10.6,10.66,429400.0,7.0683,7.1216,7.0683,7.1083,429400.0
2009-08-13 10:30:00,10.66,10.67,10.6,10.65,177300.0,7.1083,7.115,7.0683,7.1016,177300.0
2009-08-13 10:40:00,10.66,10.68,10.63,10.68,154500.0,7.1083,7.1216,7.0883,7.1216,154500.0
2009-08-13 10:50:00,10.68,10.68,10.64,10.64,272000.0,7.1216,7.1216,7.095,7.095,272000.0
2009-08-13 11:00:00,10.64,10.67,10.63,10.65,2334000.0,7.095,7.115,7.0883,7.1016,2334000.0
2009-08-13 11:10:00,10.64,10.64,10.59,10.61,634100.0,7.095,7.095,7.0616,7.075,634100.0
2009-08-13 11:20:00,10.61,10.62,10.59,10.62,365600.0,7.075,7.0816,7.0616,7.0816,365600.0
2009-08-13 11:30:00,10.62,10.64,10.61,10.64,400600.0,7.0816,7.095,7.075,7.095,400600.0
2009-08-13 11:40:00,10.64,10.64,10.63,10.64,185100.0,7.095,7.095,7.0883,7.095,185100.0
2009-08-13 11:50:00,10.64,10.68,10.63,10.68,299200.0,7.095,7.1216,7.0883,7.1216,299200.0
2009-08-13 12:00:00,10.68,10.68,10.64,10.68,484200.0,7.1216,7.1216,7.095,7.1216,484200.0
2009-08-13 12:10:00,10.68,10.68,10.67,10.68,113400.0,7.1216,7.1216,7.115,7.1216,113400.0
2009-08-13 12:20:00,10.68,10.75,10.67,10.73,759500.0,7.1216,7.1683,7.115,7.155,759500.0
2009-08-13 12:30:00,10.73,10.74,10.73,10.73,120800.0,7.155,7.1616,7.155,7.155,120800.0
2009-08-13 12:40:00,10.74,10.8,10.73,10.76,679800.0,7.1616,7.2016,7.155,7.175,679800.0
2009-08-13 12:50:00,10.76,10.77,10.73,10.75,596700.0,7.175,7.1816,7.155,7.1683,596700.0
2009-08-13 13:00:00,10.75,10.8,10.74,10.76,362600.0,7.1683,7.2016,7.1616,7.175,362600.0
2009-08-13 13:10:00,10.77,10.78,10.75,10.77,281800.0,7.1816,7.1883,7.1683,7.1816,281800.0
2009-08-13 13:20:00,10.77,10.78,10.75,10.75,843500.0,7.1816,7.1883,7.1683,7.1683,843500.0
2009-08-13 13:30:00,10.75,10.77,10.74,10.76,255300.0,7.1683,7.1816,7.1616,7.175,255300.0
2009-08-13 13:40:00,10.77,10.79,10.77,10.78,193200.0,7.1816,7.195,7.1816,7.1883,193200.0
2009-08-13 13:50:00,10.78,10.79,10.76,10.76,249700.0,7.1883,7.195,7.175,7.175,249700.0
2009-08-13 14:00:00,10.77,10.78,10.76,10.78,360400.0,7.1816,7.1883,7.175,7.1883,360400.0
2009-08-13 14:10:00,10.78,10.79,10.76,10.77,683600.0,7.1883,7.195,7.175,7.1816,683600.0
2009-08-13 14:20:00,10.77,10.82,10.77,10.82,436100.0,7.1816,7.215,7.1816,7.215,436100.0
2009-08-13 14:30:00,10.82,10.87,10.81,10.87,873400.0,7.215,7.2483,7.2083,7.2483,873400.0
2009-08-13 14:40:00,10.87,10.87,10.83,10.84,300300.0,7.2483,7.2483,7.2217,7.2283,300300.0
2009-08-13 14:50:00,10.84,10.87,10.83,10.83,489100.0,7.2283,7.2483,7.2217,7.2217,489100.0
2009-08-13 15:00:00,10.83,10.84,10.82,10.83,534500.0,7.2217,7.2283,7.215,7.2217,534500.0
2009-08-13 15:10:00,10.83,10.89,10.83,10.89,878100.0,7.2217,7.2617,7.2217,7.2617,878100.0
2009-08-13 15:20:00,10.89,10.93,10.88,10.93,743300.0,7.2617,7.2883,7.255,7.2883,743300.0
2009-08-13 15:30:00,10.93,10.94,10.88,10.94,897000.0,7.2883,7.295,7.255,7.295,897000.0
2009-08-13 15:40:00,10.94,10.97,10.93,10.94,1002800.0,7.295,7.315,7.2883,7.295,1002800.0
2009-08-13 15:50:00,10.95,10.98,10.91,10.97,1561400.0,7.3017,7.3217,7.275,7.315,1561400.0
2009-08-14 09:30:00,10.82,11.0,10.73,10.75,411800.0,7.215,7.335,7.155,7.1683,411800.0
2009-08-14 09:40:00,10.75,10.75,10.64,10.65,764200.0,7.1683,7.1683,7.095,7.1016,764200.0
2009-08-14 09:50:00,10.65,10.65,10.55,10.57,722900.0,7.1016,7.1016,7.0349,7.0483,722900.0
2009-08-14 10:00:00,10.56,10.57,10.49,10.55,974900.0,7.0416,7.0483,6.9949,7.0349,974900.0
2009-08-14 10:10:00,10.54,10.59,10.53,10.57,406000.0,7.0283,7.0616,7.0216,7.0483,406000.0
2009-08-14 10:20:00,10.56,10.64,10.56,10.64,187700.0,7.0416,7.095,7.0416,7.095,187700.0
2009-08-14 10:30:00,10.63,10.64,10.6,10.64,218200.0,7.0883,7.095,7.0683,7.095,218200.0
2009-08-14 10:40:00,10.64,10.67,10.63,10.67,291200.0,7.095,7.115,7.0883,7.115,291200.0
2009-08-14 10:50:00,10.67,10.7,10.66,10.7,230200.0,7.115,7.135,7.1083,7.135,230200.0
2009-08-14 11:00:00,10.69,10.7,10.62,10.62,168800.0,7.1283,7.135,7.0816,7.0816,168800.0
2009-08-14 11:10:00,10.62,10.64,10.61,10.62,192800.0,7.0816,7.095,7.075,7.0816,192800.0
2009-08-14 11:20:00,10.62,10.62,10.6,10.6,173800.0,7.0816,7.0816,7.0683,7.0683,173800.0
2009-08-14 11:30:00,10.6,10.64,10.59,10.61,245300.0,7.0683,7.095,7.0616,7.075,245300.0
2009-08-14 11:40:00,10.6,10.6,10.58,10.58,166000.0,7.0683,7.0683,7.0549,7.0549,166000.0
2009-08-14 11:50:00,10.58,10.61,10.56,10.59,152600.0,7.0549,7.075,7.0416,7.0616,152600.0
2009-08-14 12:00:00,10.59,10.6,10.55,10.56,208000.0,7.0616,7.0683,7.0349,7.0416,208000.0
2009-08-14 12:10:00,10.57,10.63,10.56,10.61,181700.0,7.0483,7.0883,7.0416,7.075,181700.0
2009-08-14 12:20:00,10.62,10.62,10.6,10.6,90200.0,7.0816,7.0816,7.0683,7.0683,90200.0
2009-08-14 12:30:00,10.6,10.61,10.59,10.61,87900.0,7.0683,7.075,7.0616,7.075,87900.0
2009-08-14 12:40:00,10.61,10.61,10.6,10.61,76200.0,7.075,7.075,7.0683,7.075,76200.0
2009-08-14 12:50:00,10.61,10.61,10.6,10.61,106700.0,7.075,7.075,7.0683,7.075,106700.0
2009-08-14 13:00:00,10.6,10.61,10.58,10.58,213900.0,7.0683,7.075,7.0549,7.0549,213900.0
2009-08-14 13:10:00,10.59,10.6,10.57,10.6,221100.0,7.0616,7.0683,7.0483,7.0683,221100.0
2009-08-14 13:20:00,10.6,10.61,10.59,10.59,149100.0,7.0683,7.075,7.0616,7.0616,149100.0
2009-08-14 13:30:00,10.6,10.6,10.58,10.59,76100.0,7.0683,7.0683,7.0549,7.0616,76100.0
2009-08-14 13:40:00,10.58,10.59,10.54,10.56,495600.0,7.0549,7.0616,7.0283,7.0416,495600.0
2009-08-14 13:50:00,10.56,10.56,10.55,10.56,72300.0,7.0416,7.0416,7.0349,7.0416,72300.0
2009-08-14 14:00:00,10.56,10.56,10.51,10.52,175700.0,7.0416,7.0416,7.0083,7.0149,175700.0
2009-08-14 14:10:00,10.51,10.55,10.51,10.52,277900.0,7.0083,7.0349,7.0083,7.0149,277900.0
2009-08-14 14:20:00,10.52,10.53,10.5,10.52,192700.0,7.0149,7.0216,7.0016,7.0149,192700.0
2009-08-14 14:30:00,10.51,10.52,10.49,10.49,348900.0,7.0083,7.0149,6.9949,6.9949,348900.0
2009-08-14 14:40:00,10.49,10.5,10.49,10.49,111500.0,6.9949,7.0016,6.9949,6.9949,111500.0
2009-08-14 14:50:00,10.49,10.5,10.47,10.47,214100.0,6.9949,7.0016,6.9816,6.9816,214100.0
2009-08-14 15:00:00,10.48,10.51,10.47,10.48,623200.0,6.9883,7.0083,6.9816,6.9883,623200.0
2009-08-14 15:10:00,10.49,10.53,10.47,10.53,573500.0,6.9949,7.0216,6.9816,7.0216,573500.0
2009-08-14 15:20:00,10.53,10.53,10.51,10.51,419100.0,7.0216,7.0216,7.0083,7.0083,419100.0
2009-08-14 15:30:00,10.52,10.58,10.51,10.55,462500.0,7.0149,7.0549,7.0083,7.0349,462500.0
2009-08-14 15:40:00,10.55,10.6,10.53,10.59,752000.0,7.0349,7.0683,7.0216,7.0616,752000.0
2009-08-14 15:50:00,10.6,10.6,10.54,10.55,1195800.0,7.0683,7.0683,7.0283,7.0349,1195800.0
2009-08-17 09:30:00,10.32,10.43,10.24,10.25,534800.0,6.8816,6.9549,6.8282,6.8349,534800.0
2009-08-17 09:40:00,10.26,10.28,10.17,10.2,515600.0,6.8416,6.8549,6.7816,6.8016,515600.0
2009-08-17 09:50:00,10.2,10.21,10.16,10.21,446200.0,6.8016,6.8082,6.7749,6.8082,446200.0
2009-08-17 10:00:00,10.21,10.26,10.18,10.25,503100.0,6.8082,6.8416,6.7882,6.8349,503100.0
2009-08-17 10:10:00,10.25,10.27,10.23,10.27,212900.0,6.8349,6.8482,6.8216,6.8482,212900.0
2009-08-17 10:20:00,10.26,10.3,10.25,10.3,277100.0,6.8416,6.8682,6.8349,6.8682,277100.0
2009-08-17 10:30:00,10.3,10.32,10.26,10.27,373400.0,6.8682,6.8816,6.8416,6.8482,373400.0
2009-08-17 10:40:00,10.28,10.28,10.25,10.26,149900.0,6.8549,6.8549,6.8349,6.8416,149900.0
2009-08-17 10:50:00,10.26,10.26,10.23,10.25,293800.0,6.8416,6.8416,6.8216,6.8349,293800.0
2009-08-17 11:00:00,10.24,10.25,10.21,10.21,709400.0,6.8282,6.8349,6.8082,6.8082,709400.0
2009-08-17 11:10:00,10.21,10.22,10.2,10.2,165000.0,6.8082,6.8149,6.8016,6.8016,165000.0
2009-08-17 11:20:00,10.2,10.26,10.2,10.26,148800.0,6.8016,6.8416,6.8016,6.8416,148800.0
2009-08-17 11:30:00,10.25,10.26,10.25,10.26,53400.0,6.8349,6.8416,6.8349,6.8416,53400.0
2009-08-17 11:40:00,10.25,10.26,10.25,10.26,34900.0,6.8349,6.8416,6.8349,6.8416,34900.0
2009-08-17 11:50:00,10.26,10.3,10.25,10.29,160500.0,6.8416,6.8682,6.8349,6.8616,160500.0
2009-08-17 12:00:00,10.29,10.31,10.26,10.27,211700.0,6.8616,6.8749,6.8416,6.8482,211700.0
2009-08-17 12:10:00,10.26,10.27,10.26,10.26,38800.0,6.8416,6.8482,6.8416,6.8416,38800.0
2009-08-17 12:20:00,10.27,10.27,10.25,10.27,210400.0,6.8482,6.8482,6.8349,6.8482,210400.0
2009-08-17 12:30:00,10.26,10.27,10.26,10.26,57400.0,6.8416,6.8482,6.8416,6.8416,57400.0
2009-08-17 12:40:00,10.26,10.27,10.26,10.26,39200.0,6.8416,6.8482,6.8416,6.8416,39200.0
2009-08-17 12:50:00,10.26,10.27,10.25,10.26,38000.0,6.8416,6.8482,6.8349,6.8416,38000.0
2009-08-17 13:00:00,10.25,10.26,10.25,10.25,111800.0,6.8349,6.8416,6.8349,6.8349,111800.0
2009-08-17 13:10:00,10.25,10.26,10.25,10.25,61500.0,6.8349,6.8416,6.8349,6.8349,61500.0
2009-08-17 13:20:00,10.25,10.26,10.25,10.25,80700.0,6.8349,6.8416,6.8349,6.8349,80700.0
2009-08-17 13:30:00,10.25,10.28,10.25,10.26,294900.0,6.8349,6.8549,6.8349,6.8416,294900.0
2009-08-17 13:40:00,10.26,10.34,10.26,10.31,454600.0,6.8416,6.8949,6.8416,6.8749,454600.0
2009-08-17 13:50:00,10.31,10.37,10.3,10.36,464200.0,6.8749,6.9149,6.8682,6.9082,464200.0
2009-08-17 14:00:00,10.37,10.37,10.34,10.34,251000.0,6.9149,6.9149,6.8949,6.8949,251000.0
2009-08-17 14:10:00,10.34,10.36,10.33,10.36,115100.0,6.8949,6.9082,6.8882,6.9082,115100.0
2009-08-17 14:20:00,10.35,10.38,10.35,10.36,245900.0,6.9016,6.9216,6.9016,6.9082,245900.0
2009-08-17 14:30:00,10.36,10.37,10.33,10.34,251800.0,6.9082,6.9149,6.8882,6.8949,251800.0
2009-08-17 14:40:00,10.34,10.34,10.3,10.33,329100.0,6.8949,6.8949,6.8682,6.8882,329100.0
2009-08-17 14:50:00,10.33,10.35,10.31,10.35,613200.0,6.8882,6.9016,6.8749,6.9016,613200.0
2009-08-17 15:00:00,10.35,10.39,10.33,10.34,832000.0,6.9016,6.9283,6.8882,6.8949,832000.0
2009-08-17 15:10:00,10.34,10.34,10.3,10.32,188300.0,6.8949,6.8949,6.8682,6.8816,188300.0
2009-08-17 15:20:00,10.32,10.32,10.28,10.28,153200.0,6.8816,6.8816,6.8549,6.8549,153200.0
2009-08-17 15:30:00,10.29,10.31,10.28,10.31,313100.0,6.8616,6.8749,6.8549,6.8749,313100.0
2009-08-17 15:40:00,10.3,10.31,10.27,10.28,351700.0,6.8682,6.8749,6.8482,6.8549,351700.0
2009-08-17 15:50:00,10.28,10.36,10.28,10.36,1506600.0,6.8549,6.9082,6.8549,6.9082,1506600.0
2009-08-18 09:30:00,10.37,10.45,10.34,10.35,336300.0,6.9149,6.9683,6.8949,6.9016,336300.0
2009-08-18 09:40:00,10.36,10.36,10.26,10.27,485600.0,6.9082,6.9082,6.8416,6.8482,485600.0
2009-08-18 09:50:00,10.27,10.3,10.24,10.27,1360800.0,6.8482,6.8682,6.8282,6.8482,1360800.0
2009-08-18 10:00:00,10.27,10.36,10.26,10.33,975800.0,6.8482,6.9082,6.8416,6.8882,975800.0
2009-08-18 10:10:00,10.33,10.34,10.26,10.27,1141600.0,6.8882,6.8949,6.8416,6.8482,1141600.0
2009-08-18 10:20:00,10.28,10.3,10.28,10.29,373100.0,6.8549,6.8682,6.8549,6.8616,373100.0
2009-08-18 10:30:00,10.29,10.3,10.25,10.27,194700.0,6.8616,6.8682,6.8349,6.8482,194700.0
2009-08-18 10:40:00,10.27,10.29,10.27,10.28,111000.0,6.8482,6.8616,6.8482,6.8549,111000.0
2009-08-18 10:50:00,10.27,10.27,10.21,10.22,308000.0,6.8482,6.8482,6.8082,6.8149,308000.0
2009-08-18 11:00:00,10.22,10.23,10.21,10.22,189300.0,6.8149,6.8216,6.8082,6.8149,189300.0
2009-08-18 11:10:00,10.22,10.22,10.21,10.21,191300.0,6.8149,6.8149,6.8082,6.8082,191300.0
2009-08-18 11:20:00,10.21,10.22,10.21,10.21,36500.0,6.8082,6.8149,6.8082,6.8082,36500.0
2009-08-18 11:30:00,10.22,10.25,10.21,10.25,161100.0,6.8149,6.8349,6.8082,6.8349,161100.0
2009-08-18 11:40:00,10.25,10.25,10.22,10.23,120200.0,6.8349,6.8349,6.8149,6.8216,120200.0
2009-08-18 11:50:00,10.23,10.26,10.22,10.25,344300.0,6.8216,6.8416,6.8149,6.8349,344300.0
2009-08-18 12:00:00,10.25,10.26,10.24,10.25,215500.0,6.8349,6.8416,6.8282,6.8349,215500.0
2009-08-18 12:10:00,10.26,10.26,10.25,10.25,114400.0,6.8416,6.8416,6.8349,6.8349,114400.0
2009-08-18 12:20:00,10.26,10.26,10.25,10.25,19200.0,6.8416,6.8416,6.8349,6.8349,19200.0
2009-08-18 12:30:00,10.26,10.26,10.25,10.25,17000.0,6.8416,6.8416,6.8349,6.8349,17000.0
2009-08-18 12:40:00,10.25,10.27,10.24,10.27,88700.0,6.8349,6.8482,6.8282,6.8482,88700.0
2009-08-18 12:50:00,10.27,10.3,10.25,10.29,144100.0,6.8482,6.8682,6.8349,6.8616,144100.0
2009-08-18 13:00:00,10.29,10.3,10.28,10.28,73900.0,6.8616,6.8682,6.8549,6.8549,73900.0
2009-08-18 13:10:00,10.28,10.29,10.28,10.28,18600.0,6.8549,6.8616,6.8549,6.8549,18600.0
2009-08-18 13:20:00,10.28,10.29,10.27,10.29,381400.0,6.8549,6.8616,6.8482,6.8616,381400.0
2009-08-18 13:30:00,10.28,10.29,10.28,10.28,112900.0,6.8549,6.8616,6.8549,6.8549,112900.0
2009-08-18 13:40:00,10.29,10.29,10.28,10.28,71100.0,6.8616,6.8616,6.8549,6.8549,71100.0
2009-08-18 13:50:00,10.28,10.29,10.28,10.29,58600.0,6.8549,6.8616,6.8549,6.8616,58600.0
2009-08-18 14:00:00,10.29,10.32,10.28,10.31,106600.0,6.8616,6.8816,6.8549,6.8749,106600.0
2009-08-18 14:10:00,10.31,10.33,10.31,10.33,78500.0,6.8749,6.8882,6.8749,6.8882,78500.0
2009-08-18 14:20:00,10.33,10.36,10.32,10.35,139600.0,6.8882,6.9082,6.8816,6.9016,139600.0
2009-08-18 14:30:00,10.36,10.39,10.34,10.35,222100.0,6.9082,6.9283,6.8949,6.9016,222100.0
2009-08-18 14:40:00,10.34,10.35,10.34,10.34,57900.0,6.8949,6.9016,6.8949,6.8949,57900.0
2009-08-18 14:50:00,10.35,10.37,10.34,10.35,118500.0,6.9016,6.9149,6.8949,6.9016,118500.0
2009-08-18 15:00:00,10.34,10.38,10.34,10.38,145200.0,6.8949,6.9216,6.8949,6.9216,145200.0
2009-08-18 15:10:00,10.38,10.41,10.37,10.41,238800.0,6.9216,6.9416,6.9149,6.9416,238800.0
2009-08-18 15:20:00,10.4,10.41,10.38,10.39,179200.0,6.9349,6.9416,6.9216,6.9283,179200.0
2009-08-18 15:30:00,10.4,10.41,10.38,10.39,282300.0,6.9349,6.9416,6.9216,6.9283,282300.0
2009-08-18 15:40:00,10.39,10.42,10.37,10.39,438100.0,6.9283,6.9483,6.9149,6.9283,438100.0
2009-08-18 15:50:00,10.4,10.41,10.36,10.39,898900.0,6.9349,6.9416,6.9082,6.9283,898900.0
2009-08-19 09:30:00,10.3,10.33,10.2,10.22,427200.0,6.8682,6.8882,6.8016,6.8149,427200.0
2009-08-19 09:40:00,10.22,10.28,10.2,10.26,558400.0,6.8149,6.8549,6.8016,6.8416,558400.0
2009-08-19 09:50:00,10.26,10.3,10.25,10.26,431400.0,6.8416,6.8682,6.8349,6.8416,431400.0
2009-08-19 10:00:00,10.27,10.32,10.26,10.29,192200.0,6.8482,6.8816,6.8416,6.8616,192200.0
2009-08-19 10:10:00,10.29,10.3,10.24,10.25,494900.0,6.8616,6.8682,6.8282,6.8349,494900.0
2009-08-19 10:20:00,10.25,10.26,10.21,10.22,216700.0,6.8349,6.8416,6.8082,6.8149,216700.0
2009-08-19 10:30:00,10.23,10.28,10.22,10.25,390200.0,6.8216,6.8549,6.8149,6.8349,390200.0
2009-08-19 10:40:00,10.26,10.3,10.23,10.26,399600.0,6.8416,6.8682,6.8216,6.8416,399600.0
2009-08-19 10:50:00,10.25,10.25,10.19,10.19,248100.0,6.8349,6.8349,6.7949,6.7949,248100.0
2009-08-19 11:00:00,10.2,10.21,10.17,10.18,366800.0,6.8016,6.8082,6.7816,6.7882,366800.0
2009-08-19 11:10:00,10.18,10.19,10.16,10.17,407400.0,6.7882,6.7949,6.7749,6.7816,407400.0
2009-08-19 11:20:00,10.17,10.21,10.15,10.21,557000.0,6.7816,6.8082,6.7682,6.8082,557000.0
2009-08-19 11:30:00,10.21,10.25,10.17,10.21,331700.0,6.8082,6.8349,6.7816,6.8082,331700.0
2009-08-19 11:40:00,10.21,10.23,10.18,10.22,164300.0,6.8082,6.8216,6.7882,6.8149,164300.0
2009-08-19 11:50:00,10.22,10.26,10.21,10.25,168700.0,6.8149,6.8416,6.8082,6.8349,168700.0
2009-08-19 12:00:00,10.25,10.3,10.24,10.3,243600.0,6.8349,6.8682,6.8282,6.8682,243600.0
2009-08-19 12:10:00,10.3,10.32,10.29,10.3,490100.0,6.8682,6.8816,6.8616,6.8682,490100.0
2009-08-19 12:20:00,10.3,10.31,10.28,10.28,239900.0,6.8682,6.8749,6.8549,6.8549,239900.0
2009-08-19 12:30:00,10.28,10.29,10.25,10.28,226100.0,6.8549,6.8616,6.8349,6.8549,226100.0
2009-08-19 12:40:00,10.28,10.28,10.27,10.27,83300.0,6.8549,6.8549,6.8482,6.8482,83300.0
2009-08-19 12:50:00,10.27,10.31,10.27,10.31,569200.0,6.8482,6.8749,6.8482,6.8749,569200.0
2009-08-19 13:00:00,10.3,10.31,10.29,10.29,232100.0,6.8682,6.8749,6.8616,6.8616,232100.0
2009-08-19 13:10:00,10.3,10.33,10.29,10.3,223100.0,6.8682,6.8882,6.8616,6.8682,223100.0
2009-08-19 13:20:00,10.3,10.31,10.29,10.3,125400.0,6.8682,6.8749,6.8616,6.8682,125400.0
2009-08-19 13:30:00,10.29,10.3,10.27,10.3,477900.0,6.8616,6.8682,6.8482,6.8682,477900.0
2009-08-19 13:40:00,10.29,10.3,10.29,10.29,85400.0,6.8616,6.8682,6.8616,6.8616,85400.0
2009-08-19 13:50:00,10.29,10.34,10.29,10.31,307800.0,6.8616,6.8949,6.8616,6.8749,307800.0
2009-08-19 14:00:00,10.31,10.32,10.29,10.3,153900.0,6.8749,6.8816,6.8616,6.8682,153900.0
2009-08-19 14:10:00,10.3,10.31,10.28,10.29,204100.0,6.8682,6.8749,6.8549,6.8616,204100.0
2009-08-19 14:20:00,10.29,10.3,10.27,10.28,324200.0,6.8616,6.8682,6.8482,6.8549,324200.0
2009-08-19 14:30:00,10.29,10.29,10.24,10.27,207400.0,6.8616,6.8616,6.8282,6.8482,207400.0
2009-08-19 14:40:00,10.27,10.27,10.24,10.27,147500.0,6.8482,6.8482,6.8282,6.8482,147500.0
2009-08-19 14:50:00,10.26,10.28,10.25,10.26,222500.0,6.8416,6.8549,6.8349,6.8416,222500.0
2009-08-19 15:00:00,10.27,10.27,10.24,10.25,185000.0,6.8482,6.8482,6.8282,6.8349,185000.0
2009-08-19 15:10:00,10.25,10.26,10.22,10.26,239100.0,6.8349,6.8416,6.8149,6.8416,239100.0
2009-08-19 15:20:00,10.25,10.29,10.24,10.28,277300.0,6.8349,6.8616,6.8282,6.8549,277300.0
2009-08-19 15:30:00,10.28,10.29,10.26,10.26,217000.0,6.8549,6.8616,6.8416,6.8416,217000.0
2009-08-19 15:40:00,10.27,10.3,10.26,10.27,376600.0,6.8482,6.8682,6.8416,6.8482,376600.0
2009-08-19 15:50:00,10.27,10.3,10.26,10.3,711100.0,6.8482,6.8682,6.8416,6.8682,711100.0
2009-08-20 09:30:00,10.19,10.4,10.19,10.29,383100.0,6.7949,6.9349,6.7949,6.8616,383100.0
2009-08-20 09:40:00,10.29,10.33,10.23,10.24,281400.0,6.8616,6.8882,6.8216,6.8282,281400.0
2009-08-20 09:50:00,10.24,10.3,10.23,10.3,116700.0,6.8282,6.8682,6.8216,6.8682,116700.0
2009-08-20 10:00:00,10.3,10.31,10.22,10.24,243000.0,6.8682,6.8749,6.8149,6.8282,243000.0
2009-08-20 10:10:00,10.24,10.27,10.21,10.25,1280700.0,6.8282,6.8482,6.8082,6.8349,1280700.0
2009-08-20 10:20:00,10.25,10.27,10.24,10.26,268000.0,6.8349,6.8482,6.8282,6.8416,268000.0
2009-08-20 10:30:00,10.26,10.29,10.26,10.28,165100.0,6.8416,6.8616,6.8416,6.8549,165100.0
2009-08-20 10:40:00,10.27,10.32,10.27,10.31,94700.0,6.8482,6.8816,6.8482,6.8749,94700.0
2009-08-20 10:50:00,10.31,10.31,10.28,10.28,60900.0,6.8749,6.8749,6.8549,6.8549,60900.0
2009-08-20 11:00:00,10.28,10.29,10.25,10.26,70300.0,6.8549,6.8616,6.8349,6.8416,70300.0
2009-08-20 11:10:00,10.26,10.26,10.25,10.26,37000.0,6.8416,6.8416,6.8349,6.8416,37000.0
2009-08-20 11:20:00,10.26,10.26,10.25,10.26,16000.0,6.8416,6.8416,6.8349,6.8416,16000.0
2009-08-20 11:30:00,10.26,10.26,10.25,10.26,37300.0,6.8416,6.8416,6.8349,6.8416,37300.0
2009-08-20 11:40:00,10.25,10.26,10.25,10.26,26200.0,6.8349,6.8416,6.8349,6.8416,26200.0
2009-08-20 11:50:00,10.26,10.27,10.23,10.27,174700.0,6.8416,6.8482,6.8216,6.8482,174700.0
2009-08-20 12:00:00,10.27,10.27,10.26,10.27,25100.0,6.8482,6.8482,6.8416,6.8482,25100.0
2009-08-20 12:10:00,10.27,10.27,10.26,10.27,46300.0,6.8482,6.8482,6.8416,6.8482,46300.0
2009-08-20 12:20:00,10.26,10.27,10.26,10.27,18700.0,6.8416,6.8482,6.8416,6.8482,18700.0
2009-08-20 12:30:00,10.26,10.27,10.25,10.25,62900.0,6.8416,6.8482,6.8349,6.8349,62900.0
2009-08-20 12:40:00,10.25,10.26,10.25,10.25,17900.0,6.8349,6.8416,6.8349,6.8349,17900.0
2009-08-20 12:50:00,10.26,10.26,10.25,10.26,23900.0,6.8416,6.8416,6.8349,6.8416,23900.0
2009-08-20 13:00:00,10.26,10.3,10.25,10.3,225400.0,6.8416,6.8682,6.8349,6.8682,225400.0
2009-08-20 13:10:00,10.29,10.35,10.29,10.33,399800.0,6.8616,6.9016,6.8616,6.8882,399800.0
2009-08-20 13:20:00,10.34,10.34,10.33,10.33,144600.0,6.8949,6.8949,6.8882,6.8882,144600.0
2009-08-20 13:30:00,10.34,10.37,10.34,10.35,137100.0,6.8949,6.9149,6.8949,6.9016,137100.0
2009-08-20 13:40:00,10.35,10.39,10.35,10.37,277200.0,6.9016,6.9283,6.9016,6.9149,277200.0
2009-08-20 13:50:00,10.37,10.39,10.36,10.39,171700.0,6.9149,6.9283,6.9082,6.9283,171700.0
2009-08-20 14:00:00,10.39,10.39,10.38,10.38,56000.0,6.9283,6.9283,6.9216,6.9216,56000.0
2009-08-20 14:10:00,10.39,10.4,10.38,10.39,93300.0,6.9283,6.9349,6.9216,6.9283,93300.0
2009-08-20 14:20:00,10.39,10.4,10.37,10.39,216800.0,6.9283,6.9349,6.9149,6.9283,216800.0
2009-08-20 14:30:00,10.39,10.4,10.37,10.39,72000.0,6.9283,6.9349,6.9149,6.9283,72000.0
2009-08-20 14:40:00,10.38,10.39,10.38,10.39,60200.0,6.9216,6.9283,6.9216,6.9283,60200.0
2009-08-20 14:50:00,10.39,10.39,10.37,10.38,72400.0,6.9283,6.9283,6.9149,6.9216,72400.0
2009-08-20 15:00:00,10.38,10.4,10.36,10.39,200400.0,6.9216,6.9349,6.9082,6.9283,200400.0
2009-08-20 15:10:00,10.39,10.42,10.38,10.4,262500.0,6.9283,6.9483,6.9216,6.9349,262500.0
2009-08-20 15:20:00,10.39,10.46,10.39,10.44,457100.0,6.9283,6.9749,6.9283,6.9616,457100.0
2009-08-20 15:30:00,10.45,10.48,10.44,10.44,317300.0,6.9683,6.9883,6.9616,6.9616,317300.0
2009-08-20 15:40:00,10.44,10.47,10.42,10.42,394900.0,6.9616,6.9816,6.9483,6.9483,394900.0
2009-08-20 15:50:00,10.43,10.44,10.4,10.43,610700.0,6.9549,6.9616,6.9349,6.9549,610700.0
2009-08-21 09:30:00,10.5,10.5,10.35,10.38,399900.0,7.0016,7.0016,6.9016,6.9216,399900.0
2009-08-21 09:40:00,10.38,10.42,10.36,10.37,164500.0,6.9216,6.9483,6.9082,6.9149,164500.0
2009-08-21 09:50:00,10.37,10.39,10.32,10.38,151000.0,6.9149,6.9283,6.8816,6.9216,151000.0
2009-08-21 10:00:00,10.38,10.43,10.38,10.42,339800.0,6.9216,6.9549,6.9216,6.9483,339800.0
2009-08-21 10:10:00,10.42,10.46,10.42,10.43,145700.0,6.9483,6.9749,6.9483,6.9549,145700.0
2009-08-21 10:20:00,10.43,10.43,10.37,10.4,166200.0,6.9549,6.9549,6.9149,6.9349,166200.0
2009-08-21 10:30:00,10.4,10.42,10.39,10.4,127000.0,6.9349,6.9483,6.9283,6.9349,127000.0
2009-08-21 10:40:00,10.4,10.42,10.4,10.41,76500.0,6.9349,6.9483,6.9349,6.9416,76500.0
2009-08-21 10:50:00,10.41,10.46,10.39,10.45,347900.0,6.9416,6.9749,6.9283,6.9683,347900.0
2009-08-21 11:00:00,10.45,10.47,10.43,10.43,147200.0,6.9683,6.9816,6.9549,6.9549,147200.0
2009-08-21 11:10:00,10.43,10.45,10.4,10.42,158700.0,6.9549,6.9683,6.9349,6.9483,158700.0
2009-08-21 11:20:00,10.42,10.48,10.41,10.45,169900.0,6.9483,6.9883,6.9416,6.9683,169900.0
2009-08-21 11:30:00,10.45,10.47,10.43,10.45,197300.0,6.9683,6.9816,6.9549,6.9683,197300.0
2009-08-21 11:40:00,10.45,10.48,10.44,10.47,75700.0,6.9683,6.9883,6.9616,6.9816,75700.0
2009-08-21 11:50:00,10.46,10.49,10.46,10.48,117600.0,6.9749,6.9949,6.9749,6.9883,117600.0
2009-08-21 12:00:00,10.48,10.49,10.48,10.48,37600.0,6.9883,6.9949,6.9883,6.9883,37600.0
2009-08-21 12:10:00,10.49,10.49,10.48,10.49,50300.0,6.9949,6.9949,6.9883,6.9949,50300.0
2009-08-21 12:20:00,10.48,10.49,10.47,10.48,220400.0,6.9883,6.9949,6.9816,6.9883,220400.0
2009-08-21 12:30:00,10.49,10.49,10.48,10.48,51900.0,6.9949,6.9949,6.9883,6.9883,51900.0
2009-08-21 12:40:00,10.49,10.5,10.48,10.49,129000.0,6.9949,7.0016,6.9883,6.9949,129000.0
2009-08-21 12:50:00,10.49,10.5,10.46,10.48,190400.0,6.9949,7.0016,6.9749,6.9883,190400.0
2009-08-21 13:00:00,10.48,10.49,10.46,10.48,153800.0,6.9883,6.9949,6.9749,6.9883,153800.0
2009-08-21 13:10:00,10.48,10.49,10.45,10.48,200400.0,6.9883,6.9949,6.9683,6.9883,200400.0
2009-08-21 13:20:00,10.48,10.49,10.46,10.48,118500.0,6.9883,6.9949,6.9749,6.9883,118500.0
2009-08-21 13:30:00,10.48,10.48,10.44,10.44,148000.0,6.9883,6.9883,6.9616,6.9616,148000.0
2009-08-21 13:40:00,10.44,10.47,10.41,10.41,156200.0,6.9616,6.9816,6.9416,6.9416,156200.0
2009-08-21 13:50:00,10.41,10.45,10.41,10.41,198800.0,6.9416,6.9683,6.9416,6.9416,198800.0
2009-08-21 14:00:00,10.41,10.44,10.41,10.42,136600.0,6.9416,6.9616,6.9416,6.9483,136600.0
2009-08-21 14:10:00,10.42,10.46,10.42,10.43,225100.0,6.9483,6.9749,6.9483,6.9549,225100.0
2009-08-21 14:20:00,10.43,10.43,10.4,10.41,182000.0,6.9549,6.9549,6.9349,6.9416,182000.0
2009-08-21 14:30:00,10.41,10.45,10.41,10.44,210200.0,6.9416,6.9683,6.9416,6.9616,210200.0
2009-08-21 14:40:00,10.44,10.44,10.4,10.4,179000.0,6.9616,6.9616,6.9349,6.9349,179000.0
2009-08-21 14:50:00,10.4,10.41,10.38,10.39,287400.0,6.9349,6.9416,6.9216,6.9283,287400.0
2009-08-21 15:00:00,10.38,10.41,10.38,10.4,139100.0,6.9216,6.9416,6.9216,6.9349,139100.0
2009-08-21 15:10:00,10.4,10.45,10.39,10.43,381800.0,6.9349,6.9683,6.9283,6.9549,381800.0
2009-08-21 15:20:00,10.42,10.49,10.42,10.47,933000.0,6.9483,6.9949,6.9483,6.9816,933000.0
2009-08-21 15:30:00,10.47,10.48,10.43,10.43,736100.0,6.9816,6.9883,6.9549,6.9549,736100.0
2009-08-21 15:40:00,10.43,10.45,10.42,10.42,780100.0,6.9549,6.9683,6.9483,6.9483,780100.0
2009-08-21 15:50:00,10.42,10.47,10.42,10.46,1554400.0,6.9483,6.9816,6.9483,6.9749,1554400.0
2009-08-24 09:30:00,10.62,10.62,10.51,10.61,356600.0,7.0816,7.0816,7.0083,7.075,356600.0
2009-08-24 09:40:00,10.61,10.63,10.56,10.58,453400.0,7.075,7.0883,7.0416,7.0549,453400.0
2009-08-24 09:50:00,10.58,10.63,10.54,10.63,467700.0,7.0549,7.0883,7.0283,7.0883,467700.0
2009-08-24 10:00:00,10.63,10.72,10.63,10.69,364200.0,7.0883,7.1483,7.0883,7.1283,364200.0
2009-08-24 10:10:00,10.69,10.74,10.68,10.73,418500.0,7.1283,7.1616,7.1216,7.155,418500.0
2009-08-24 10:20:00,10.74,10.76,10.7,10.75,947300.0,7.1616,7.175,7.135,7.1683,947300.0
2009-08-24 10:30:00,10.75,10.76,10.7,10.71,444600.0,7.1683,7.175,7.135,7.1416,444600.0
2009-08-24 10:40:00,10.7,10.74,10.68,10.74,377900.0,7.135,7.1616,7.1216,7.1616,377900.0
2009-08-24 10:50:00,10.74,10.74,10.72,10.74,242100.0,7.1616,7.1616,7.1483,7.1616,242100.0
2009-08-24 11:00:00,10.74,10.76,10.73,10.76,177200.0,7.1616,7.175,7.155,7.175,177200.0
2009-08-24 11:10:00,10.76,10.78,10.75,10.77,225900.0,7.175,7.1883,7.1683,7.1816,225900.0
2009-08-24 11:20:00,10.77,10.78,10.75,10.77,362100.0,7.1816,7.1883,7.1683,7.1816,362100.0
2009-08-24 11:30:00,10.77,10.78,10.75,10.76,256600.0,7.1816,7.1883,7.1683,7.175,256600.0
2009-08-24 11:40:00,10.76,10.78,10.75,10.78,217000.0,7.175,7.1883,7.1683,7.1883,217000.0
2009-08-24 11:50:00,10.78,10.78,10.76,10.76,214400.0,7.1883,7.1883,7.175,7.175,214400.0
2009-08-24 12:00:00,10.76,10.77,10.73,10.75,360900.0,7.175,7.1816,7.155,7.1683,360900.0
2009-08-24 12:10:00,10.74,10.78,10.74,10.78,155600.0,7.1616,7.1883,7.1616,7.1883,155600.0
2009-08-24 12:20:00,10.78,10.81,10.77,10.79,571900.0,7.1883,7.2083,7.1816,7.195,571900.0
2009-08-24 12:30:00,10.79,10.81,10.76,10.79,349000.0,7.195,7.2083,7.175,7.195,349000.0
2009-08-24 12:40:00,10.8,10.82,10.79,10.8,445100.0,7.2016,7.215,7.195,7.2016,445100.0
2009-08-24 12:50:00,10.8,10.81,10.79,10.8,183100.0,7.2016,7.2083,7.195,7.2016,183100.0
2009-08-24 13:00:00,10.81,10.81,10.75,10.76,285700.0,7.2083,7.2083,7.1683,7.175,285700.0
2009-08-24 13:10:00,10.76,10.77,10.74,10.75,196500.0,7.175,7.1816,7.1616,7.1683,196500.0
2009-08-24 13:20:00,10.75,10.77,10.73,10.74,283200.0,7.1683,7.1816,7.155,7.1616,283200.0
2009-08-24 13:30:00,10.74,10.77,10.72,10.76,337000.0,7.1616,7.1816,7.1483,7.175,337000.0
2009-08-24 13:40:00,10.77,10.77,10.76,10.76,116100.0,7.1816,7.1816,7.175,7.175,116100.0
2009-08-24 13:50:00,10.77,10.77,10.76,10.77,105400.0,7.1816,7.1816,7.175,7.1816,105400.0
2009-08-24 14:00:00,10.76,10.77,10.75,10.76,370100.0,7.175,7.1816,7.1683,7.175,370100.0
2009-08-24 14:10:00,10.76,10.79,10.75,10.78,229500.0,7.175,7.195,7.1683,7.1883,229500.0
2009-08-24 14:20:00,10.78,10.79,10.75,10.76,275700.0,7.1883,7.195,7.1683,7.175,275700.0
2009-08-24 14:30:00,10.75,10.76,10.73,10.74,193800.0,7.1683,7.175,7.155,7.1616,193800.0
2009-08-24 14:40:00,10.73,10.77,10.73,10.76,276200.0,7.155,7.1816,7.155,7.175,276200.0
2009-08-24 14:50:00,10.77,10.77,10.75,10.76,243500.0,7.1816,7.1816,7.1683,7.175,243500.0
2009-08-24 15:00:00,10.76,10.77,10.73,10.74,453100.0,7.175,7.1816,7.155,7.1616,453100.0
2009-08-24 15:10:00,10.74,10.77,10.73,10.75,862800.0,7.1616,7.1816,7.155,7.1683,862800.0
2009-08-24 15:20:00,10.76,10.79,10.74,10.78,518800.0,7.175,7.195,7.1616,7.1883,518800.0
2009-08-24 15:30:00,10.77,10.79,10.77,10.77,274700.0,7.1816,7.195,7.1816,7.1816,274700.0
2009-08-24 15:40:00,10.78,10.78,10.73,10.73,489900.0,7.1883,7.1883,7.155,7.155,489900.0
2009-08-24 15:50:00,10.73,10.78,10.73,10.75,1509600.0,7.155,7.1883,7.155,7.1683,1509600.0
2009-08-25 09:30:00,10.8,10.8,10.74,10.79,500600.0,7.2016,7.2016,7.1616,7.195,500600.0
2009-08-25 09:40:00,10.79,10.85,10.77,10.8,516000.0,7.195,7.235,7.1816,7.2016,516000.0
2009-08-25 09:50:00,10.8,10.86,10.8,10.84,294300.0,7.2016,7.2417,7.2016,7.2283,294300.0
2009-08-25 10:00:00,10.84,10.86,10.78,10.8,376400.0,7.2283,7.2417,7.1883,7.2016,376400.0
2009-08-25 10:10:00,10.8,10.81,10.7,10.72,836300.0,7.2016,7.2083,7.135,7.1483,836300.0
2009-08-25 10:20:00,10.73,10.75,10.71,10.73,280100.0,7.155,7.1683,7.1416,7.155,280100.0
2009-08-25 10:30:00,10.74,10.79,10.73,10.77,197700.0,7.1616,7.195,7.155,7.1816,197700.0
2009-08-25 10:40:00,10.77,10.78,10.75,10.77,241600.0,7.1816,7.1883,7.1683,7.1816,241600.0
2009-08-25 10:50:00,10.77,10.78,10.74,10.75,674600.0,7.1816,7.1883,7.1616,7.1683,674600.0
2009-08-25 11:00:00,10.75,10.76,10.74,10.75,74900.0,7.1683,7.175,7.1616,7.1683,74900.0
2009-08-25 11:10:00,10.75,10.76,10.75,10.76,36500.0,7.1683,7.175,7.1683,7.175,36500.0
2009-08-25 11:20:00,10.77,10.8,10.76,10.8,82100.0,7.1816,7.2016,7.175,7.2016,82100.0
2009-08-25 11:30:00,10.8,10.8,10.79,10.8,28100.0,7.2016,7.2016,7.195,7.2016,28100.0
2009-08-25 11:40:00,10.8,10.81,10.78,10.79,128400.0,7.2016,7.2083,7.1883,7.195,128400.0
2009-08-25 11:50:00,10.78,10.79,10.76,10.77,90500.0,7.1883,7.195,7.175,7.1816,90500.0
2009-08-25 12:00:00,10.77,10.78,10.76,10.78,62800.0,7.1816,7.1883,7.175,7.1883,62800.0
2009-08-25 12:10:00,10.78,10.81,10.78,10.79,93300.0,7.1883,7.2083,7.1883,7.195,93300.0
2009-08-25 12:20:00,10.8,10.84,10.79,10.82,241200.0,7.2016,7.2283,7.195,7.215,241200.0
2009-08-25 12:30:00,10.82,10.85,10.82,10.83,139100.0,7.215,7.235,7.215,7.2217,139100.0
2009-08-25 12:40:00,10.83,10.84,10.81,10.81,182400.0,7.2217,7.2283,7.2083,7.2083,182400.0
2009-08-25 12:50:00,10.81,10.82,10.81,10.81,78300.0,7.2083,7.215,7.2083,7.2083,78300.0
2009-08-25 13:00:00,10.81,10.83,10.81,10.82,137600.0,7.2083,7.2217,7.2083,7.215,137600.0
2009-08-25 13:10:00,10.82,10.83,10.81,10.82,50200.0,7.215,7.2217,7.2083,7.215,50200.0
2009-08-25 13:20:00,10.81,10.82,10.78,10.81,310900.0,7.2083,7.215,7.1883,7.2083,310900.0
2009-08-25 13:30:00,10.81,10.82,10.8,10.82,342900.0,7.2083,7.215,7.2016,7.215,342900.0
2009-08-25 13:40:00,10.81,10.82,10.81,10.82,74300.0,7.2083,7.215,7.2083,7.215,74300.0
2009-08-25 13:50:00,10.81,10.82,10.81,10.82,99400.0,7.2083,7.215,7.2083,7.215,99400.0
2009-08-25 14:00:00,10.82,10.83,10.8,10.82,763900.0,7.215,7.2217,7.2016,7.215,763900.0
2009-08-25 14:10:00,10.82,10.82,10.81,10.81,130300.0,7.215,7.215,7.2083,7.2083,130300.0
2009-08-25 14:20:00,10.82,10.83,10.8,10.81,270300.0,7.215,7.2217,7.2016,7.2083,270300.0
2009-08-25 14:30:00,10.8,10.81,10.77,10.77,132300.0,7.2016,7.2083,7.1816,7.1816,132300.0
2009-08-25 14:40:00,10.77,10.81,10.76,10.81,160300.0,7.1816,7.2083,7.175,7.2083,160300.0
2009-08-25 14:50:00,10.81,10.81,10.76,10.78,300300.0,7.2083,7.2083,7.175,7.1883,300300.0
2009-08-25 15:00:00,10.79,10.81,10.78,10.8,225800.0,7.195,7.2083,7.1883,7.2016,225800.0
2009-08-25 15:10:00,10.8,10.8,10.79,10.8,42300.0,7.2016,7.2016,7.195,7.2016,42300.0
2009-08-25 15:20:00,10.79,10.8,10.79,10.79,203300.0,7.195,7.2016,7.195,7.195,203300.0
2009-08-25 15:30:00,10.79,10.8,10.76,10.78,333900.0,7.195,7.2016,7.175,7.1883,333900.0
2009-08-25 15:40:00,10.78,10.78,10.74,10.74,391600.0,7.1883,7.1883,7.1616,7.1616,391600.0
2009-08-25 15:50:00,10.74,10.78,10.74,10.74,998300.0,7.1616,7.1883,7.1616,7.1616,998300.0
2009-08-26 09:30:00,10.83,10.83,10.64,10.65,836000.0,7.2217,7.2217,7.095,7.1016,836000.0
2009-08-26 09:40:00,10.66,10.71,10.64,10.66,554400.0,7.1083,7.1416,7.095,7.1083,554400.0
2009-08-26 09:50:00,10.65,10.69,10.63,10.67,520700.0,7.1016,7.1283,7.0883,7.115,520700.0
2009-08-26 10:00:00,10.68,10.72,10.66,10.69,431300.0,7.1216,7.1483,7.1083,7.1283,431300.0
2009-08-26 10:10:00,10.68,10.73,10.67,10.7,243100.0,7.1216,7.155,7.115,7.135,243100.0
2009-08-26 10:20:00,10.7,10.71,10.64,10.64,250200.0,7.135,7.1416,7.095,7.095,250200.0
2009-08-26 10:30:00,10.64,10.69,10.63,10.68,267300.0,7.095,7.1283,7.0883,7.1216,267300.0
2009-08-26 10:40:00,10.67,10.68,10.64,10.66,223000.0,7.115,7.1216,7.095,7.1083,223000.0
2009-08-26 10:50:00,10.66,10.67,10.64,10.65,249400.0,7.1083,7.115,7.095,7.1016,249400.0
2009-08-26 11:00:00,10.65,10.66,10.61,10.62,302700.0,7.1016,7.1083,7.075,7.0816,302700.0
2009-08-26 11:10:00,10.62,10.63,10.59,10.59,253100.0,7.0816,7.0883,7.0616,7.0616,253100.0
2009-08-26 11:20:00,10.59,10.6,10.57,10.59,276700.0,7.0616,7.0683,7.0483,7.0616,276700.0
2009-08-26 11:30:00,10.58,10.6,10.58,10.58,190600.0,7.0549,7.0683,7.0549,7.0549,190600.0
2009-08-26 11:40:00,10.58,10.61,10.58,10.61,116200.0,7.0549,7.075,7.0549,7.075,116200.0
2009-08-26 11:50:00,10.61,10.62,10.58,10.58,233300.0,7.075,7.0816,7.0549,7.0549,233300.0
2009-08-26 12:00:00,10.58,10.59,10.56,10.56,442500.0,7.0549,7.0616,7.0416,7.0416,442500.0
2009-08-26 12:10:00,10.57,10.59,10.56,10.58,197700.0,7.0483,7.0616,7.0416,7.0549,197700.0
2009-08-26 12:20:00,10.57,10.59,10.53,10.54,491300.0,7.0483,7.0616,7.0216,7.0283,491300.0
2009-08-26 12:30:00,10.54,10.55,10.52,10.52,302100.0,7.0283,7.0349,7.0149,7.0149,302100.0
2009-08-26 12:40:00,10.53,10.53,10.5,10.51,178900.0,7.0216,7.0216,7.0016,7.0083,178900.0
2009-08-26 12:50:00,10.52,10.52,10.49,10.5,298100.0,7.0149,7.0149,6.9949,7.0016,298100.0
2009-08-26 13:00:00,10.49,10.5,10.45,10.48,459600.0,6.9949,7.0016,6.9683,6.9883,459600.0
2009-08-26 13:10:00,10.48,10.52,10.47,10.5,417600.0,6.9883,7.0149,6.9816,7.0016,417600.0
2009-08-26 13:20:00,10.5,10.55,10.48,10.55,332900.0,7.0016,7.0349,6.9883,7.0349,332900.0
2009-08-26 13:30:00,10.54,10.55,10.52,10.55,162400.0,7.0283,7.0349,7.0149,7.0349,162400.0
2009-08-26 13:40:00,10.54,10.55,10.53,10.54,117300.0,7.0283,7.0349,7.0216,7.0283,117300.0
2009-08-26 13:50:00,10.55,10.57,10.53,10.57,354800.0,7.0349,7.0483,7.0216,7.0483,354800.0
2009-08-26 14:00:00,10.57,10.57,10.52,10.52,253600.0,7.0483,7.0483,7.0149,7.0149,253600.0
2009-08-26 14:10:00,10.53,10.54,10.52,10.53,118500.0,7.0216,7.0283,7.0149,7.0216,118500.0
2009-08-26 14:20:00,10.53,10.56,10.53,10.55,385900.0,7.0216,7.0416,7.0216,7.0349,385900.0
2009-08-26 14:30:00,10.55,10.55,10.53,10.54,137300.0,7.0349,7.0349,7.0216,7.0283,137300.0
2009-08-26 14:40:00,10.54,10.58,10.53,10.57,369100.0,7.0283,7.0549,7.0216,7.0483,369100.0
2009-08-26 14:50:00,10.56,10.56,10.5,10.51,336800.0,7.0416,7.0416,7.0016,7.0083,336800.0
2009-08-26 15:00:00,10.5,10.52,10.47,10.51,378300.0,7.0016,7.0149,6.9816,7.0083,378300.0
2009-08-26 15:10:00,10.51,10.53,10.48,10.49,630800.0,7.0083,7.0216,6.9883,6.9949,630800.0
2009-08-26 15:20:00,10.48,10.52,10.46,10.52,664700.0,6.9883,7.0149,6.9749,7.0149,664700.0
2009-08-26 15:30:00,10.52,10.53,10.49,10.52,437300.0,7.0149,7.0216,6.9949,7.0149,437300.0
2009-08-26 15:40:00,10.52,10.52,10.49,10.5,448100.0,7.0149,7.0149,6.9949,7.0016,448100.0
2009-08-26 15:50:00,10.5,10.55,10.49,10.53,1253900.0,7.0016,7.0349,6.9949,7.0216,1253900.0
2009-08-27 09:30:00,10.48,10.55,10.45,10.5,502900.0,6.9883,7.0349,6.9683,7.0016,502900.0
2009-08-27 09:40:00,10.5,10.53,10.48,10.51,328100.0,7.0016,7.0216,6.9883,7.0083,328100.0
2009-08-27 09:50:00,10.51,10.52,10.48,10.48,306900.0,7.0083,7.0149,6.9883,6.9883,306900.0
2009-08-27 10:00:00,10.48,10.48,10.42,10.43,372500.0,6.9883,6.9883,6.9483,6.9549,372500.0
2009-08-27 10:10:00,10.43,10.49,10.4,10.49,301300.0,6.9549,6.9949,6.9349,6.9949,301300.0
2009-08-27 10:20:00,10.49,10.5,10.48,10.49,98400.0,6.9949,7.0016,6.9883,6.9949,98400.0
2009-08-27 10:30:00,10.49,10.5,10.43,10.43,133500.0,6.9949,7.0016,6.9549,6.9549,133500.0
2009-08-27 10:40:00,10.44,10.47,10.42,10.47,205700.0,6.9616,6.9816,6.9483,6.9816,205700.0
2009-08-27 10:50:00,10.46,10.47,10.41,10.41,223400.0,6.9749,6.9816,6.9416,6.9416,223400.0
2009-08-27 11:00:00,10.41,10.44,10.4,10.44,173200.0,6.9416,6.9616,6.9349,6.9616,173200.0
2009-08-27 11:10:00,10.43,10.44,10.41,10.41,77700.0,6.9549,6.9616,6.9416,6.9416,77700.0
2009-08-27 11:20:00,10.42,10.45,10.4,10.45,129700.0,6.9483,6.9683,6.9349,6.9683,129700.0
2009-08-27 11:30:00,10.44,10.45,10.41,10.42,41500.0,6.9616,6.9683,6.9416,6.9483,41500.0
2009-08-27 11:40:00,10.42,10.44,10.41,10.44,59400.0,6.9483,6.9616,6.9416,6.9616,59400.0
2009-08-27 11:50:00,10.44,10.46,10.42,10.46,125100.0,6.9616,6.9749,6.9483,6.9749,125100.0
2009-08-27 12:00:00,10.46,10.49,10.45,10.48,171000.0,6.9749,6.9949,6.9683,6.9883,171000.0
2009-08-27 12:10:00,10.48,10.52,10.48,10.51,92500.0,6.9883,7.0149,6.9883,7.0083,92500.0
2009-08-27 12:20:00,10.51,10.53,10.49,10.5,177300.0,7.0083,7.0216,6.9949,7.0016,177300.0
2009-08-27 12:30:00,10.5,10.51,10.48,10.48,88300.0,7.0016,7.0083,6.9883,6.9883,88300.0
2009-08-27 12:40:00,10.48,10.49,10.47,10.49,78100.0,6.9883,6.9949,6.9816,6.9949,78100.0
2009-08-27 12:50:00,10.49,10.49,10.48,10.48,107900.0,6.9949,6.9949,6.9883,6.9883,107900.0
2009-08-27 13:00:00,10.49,10.5,10.48,10.5,97300.0,6.9949,7.0016,6.9883,7.0016,97300.0
2009-08-27 13:10:00,10.49,10.5,10.46,10.47,154000.0,6.9949,7.0016,6.9749,6.9816,154000.0
2009-08-27 13:20:00,10.47,10.49,10.46,10.48,175800.0,6.9816,6.9949,6.9749,6.9883,175800.0
2009-08-27 13:30:00,10.48,10.5,10.47,10.48,122300.0,6.9883,7.0016,6.9816,6.9883,122300.0
2009-08-27 13:40:00,10.48,10.49,10.46,10.47,357000.0,6.9883,6.9949,6.9749,6.9816,357000.0
2009-08-27 13:50:00,10.47,10.51,10.46,10.49,190500.0,6.9816,7.0083,6.9749,6.9949,190500.0
2009-08-27 14:00:00,10.49,10.51,10.47,10.5,103400.0,6.9949,7.0083,6.9816,7.0016,103400.0
2009-08-27 14:10:00,10.51,10.51,10.46,10.49,234800.0,7.0083,7.0083,6.9749,6.9949,234800.0
2009-08-27 14:20:00,10.49,10.51,10.48,10.5,154000.0,6.9949,7.0083,6.9883,7.0016,154000.0
2009-08-27 14:30:00,10.5,10.52,10.5,10.51,206300.0,7.0016,7.0149,7.0016,7.0083,206300.0
2009-08-27 14:40:00,10.52,10.54,10.51,10.52,225000.0,7.0149,7.0283,7.0083,7.0149,225000.0
2009-08-27 14:50:00,10.52,10.52,10.49,10.5,135700.0,7.0149,7.0149,6.9949,7.0016,135700.0
2009-08-27 15:00:00,10.5,10.51,10.48,10.5,113700.0,7.0016,7.0083,6.9883,7.0016,113700.0
2009-08-27 15:10:00,10.49,10.51,10.49,10.5,105100.0,6.9949,7.0083,6.9949,7.0016,105100.0
2009-08-27 15:20:00,10.51,10.53,10.49,10.51,237800.0,7.0083,7.0216,6.9949,7.0083,237800.0
2009-08-27 15:30:00,10.5,10.51,10.5,10.51,85500.0,7.0016,7.0083,7.0016,7.0083,85500.0
2009-08-27 15:40:00,10.51,10.51,10.48,10.51,231400.0,7.0083,7.0083,6.9883,7.0083,231400.0
2009-08-27 15:50:00,10.5,10.54,10.5,10.54,525500.0,7.0016,7.0283,7.0016,7.0283,525500.0
2009-08-28 09:30:00,10.76,10.9,10.76,10.83,613900.0,7.175,7.2683,7.175,7.2217,613900.0
2009-08-28 09:40:00,10.83,10.85,10.79,10.81,1057000.0,7.2217,7.235,7.195,7.2083,1057000.0
2009-08-28 09:50:00,10.82,10.85,10.78,10.78,376500.0,7.215,7.235,7.1883,7.1883,376500.0
2009-08-28 10:00:00,10.79,10.85,10.77,10.84,322900.0,7.195,7.235,7.1816,7.2283,322900.0
2009-08-28 10:10:00,10.83,10.84,10.8,10.82,318900.0,7.2217,7.2283,7.2016,7.215,318900.0
2009-08-28 10:20:00,10.81,10.81,10.78,10.79,399600.0,7.2083,7.2083,7.1883,7.195,399600.0
2009-08-28 10:30:00,10.79,10.82,10.77,10.81,164000.0,7.195,7.215,7.1816,7.2083,164000.0
2009-08-28 10:40:00,10.81,10.81,10.78,10.8,171900.0,7.2083,7.2083,7.1883,7.2016,171900.0
2009-08-28 10:50:00,10.8,10.82,10.78,10.79,176500.0,7.2016,7.215,7.1883,7.195,176500.0
2009-08-28 11:00:00,10.79,10.8,10.74,10.75,258500.0,7.195,7.2016,7.1616,7.1683,258500.0
2009-08-28 11:10:00,10.75,10.77,10.73,10.77,311200.0,7.1683,7.1816,7.155,7.1816,311200.0
2009-08-28 11:20:00,10.76,10.78,10.75,10.75,188600.0,7.175,7.1883,7.1683,7.1683,188600.0
2009-08-28 11:30:00,10.75,10.76,10.75,10.76,60900.0,7.1683,7.175,7.1683,7.175,60900.0
2009-08-28 11:40:00,10.75,10.76,10.73,10.75,106800.0,7.1683,7.175,7.155,7.1683,106800.0
2009-08-28 11:50:00,10.76,10.78,10.75,10.76,114100.0,7.175,7.1883,7.1683,7.175,114100.0
2009-08-28 12:00:00,10.75,10.79,10.75,10.79,62100.0,7.1683,7.195,7.1683,7.195,62100.0
2009-08-28 12:10:00,10.79,10.79,10.73,10.73,103600.0,7.195,7.195,7.155,7.155,103600.0
2009-08-28 12:20:00,10.73,10.74,10.7,10.7,179000.0,7.155,7.1616,7.135,7.135,179000.0
2009-08-28 12:30:00,10.7,10.73,10.7,10.71,139100.0,7.135,7.155,7.135,7.1416,139100.0
2009-08-28 12:40:00,10.7,10.7,10.65,10.67,250300.0,7.135,7.135,7.1016,7.115,250300.0
2009-08-28 12:50:00,10.67,10.69,10.66,10.68,78900.0,7.115,7.1283,7.1083,7.1216,78900.0
2009-08-28 13:00:00,10.68,10.73,10.67,10.73,73100.0,7.1216,7.155,7.115,7.155,73100.0
2009-08-28 13:10:00,10.73,10.75,10.72,10.73,110200.0,7.155,7.1683,7.1483,7.155,110200.0
2009-08-28 13:20:00,10.72,10.75,10.71,10.72,143000.0,7.1483,7.1683,7.1416,7.1483,143000.0
2009-08-28 13:30:00,10.72,10.74,10.71,10.74,84100.0,7.1483,7.1616,7.1416,7.1616,84100.0
2009-08-28 13:40:00,10.74,10.74,10.71,10.72,98100.0,7.1616,7.1616,7.1416,7.1483,98100.0
2009-08-28 13:50:00,10.73,10.73,10.72,10.72,42300.0,7.155,7.155,7.1483,7.1483,42300.0
2009-08-28 14:00:00,10.73,10.75,10.71,10.75,146100.0,7.155,7.1683,7.1416,7.1683,146100.0
2009-08-28 14:10:00,10.75,10.77,10.74,10.77,77500.0,7.1683,7.1816,7.1616,7.1816,77500.0
2009-08-28 14:20:00,10.77,10.77,10.75,10.76,79100.0,7.1816,7.1816,7.1683,7.175,79100.0
2009-08-28 14:30:00,10.76,10.76,10.74,10.75,117700.0,7.175,7.175,7.1616,7.1683,117700.0
2009-08-28 14:40:00,10.76,10.78,10.76,10.78,252500.0,7.175,7.1883,7.175,7.1883,252500.0
2009-08-28 14:50:00,10.77,10.79,10.77,10.78,146600.0,7.1816,7.195,7.1816,7.1883,146600.0
2009-08-28 15:00:00,10.78,10.8,10.78,10.8,210400.0,7.1883,7.2016,7.1883,7.2016,210400.0
2009-08-28 15:10:00,10.79,10.81,10.78,10.81,329600.0,7.195,7.2083,7.1883,7.2083,329600.0
2009-08-28 15:20:00,10.81,10.84,10.8,10.82,276800.0,7.2083,7.2283,7.2016,7.215,276800.0
2009-08-28 15:30:00,10.83,10.83,10.78,10.8,288900.0,7.2217,7.2217,7.1883,7.2016,288900.0
2009-08-28 15:40:00,10.8,10.81,10.77,10.79,318600.0,7.2016,7.2083,7.1816,7.195,318600.0
2009-08-28 15:50:00,10.8,10.8,10.76,10.79,1172100.0,7.2016,7.2016,7.175,7.195,1172100.0
2009-08-31 09:30:00,10.58,10.67,10.58,10.61,284600.0,7.0549,7.115,7.0549,7.075,284600.0
2009-08-31 09:40:00,10.61,10.62,10.53,10.59,371500.0,7.075,7.0816,7.0216,7.0616,371500.0
2009-08-31 09:50:00,10.59,10.63,10.55,10.62,434300.0,7.0616,7.0883,7.0349,7.0816,434300.0
2009-08-31 10:00:00,10.62,10.65,10.62,10.65,170900.0,7.0816,7.1016,7.0816,7.1016,170900.0
2009-08-31 10:10:00,10.65,10.68,10.63,10.67,344600.0,7.1016,7.1216,7.0883,7.115,344600.0
2009-08-31 10:20:00,10.67,10.72,10.66,10.72,329100.0,7.115,7.1483,7.1083,7.1483,329100.0
2009-08-31 10:30:00,10.72,10.73,10.69,10.71,495400.0,7.1483,7.155,7.1283,7.1416,495400.0
2009-08-31 10:40:00,10.71,10.72,10.7,10.7,217700.0,7.1416,7.1483,7.135,7.135,217700.0
2009-08-31 10:50:00,10.7,10.73,10.67,10.68,251300.0,7.135,7.155,7.115,7.1216,251300.0
2009-08-31 11:00:00,10.67,10.68,10.66,10.68,133200.0,7.115,7.1216,7.1083,7.1216,133200.0
2009-08-31 11:10:00,10.68,10.68,10.67,10.68,145600.0,7.1216,7.1216,7.115,7.1216,145600.0
2009-08-31 11:20:00,10.67,10.68,10.64,10.68,307900.0,7.115,7.1216,7.095,7.1216,307900.0
2009-08-31 11:30:00,10.67,10.68,10.64,10.67,348600.0,7.115,7.1216,7.095,7.115,348600.0
2009-08-31 11:40:00,10.67,10.67,10.66,10.67,109100.0,7.115,7.115,7.1083,7.115,109100.0
2009-08-31 11:50:00,10.67,10.7,10.66,10.69,218300.0,7.115,7.135,7.1083,7.1283,218300.0
2009-08-31 12:00:00,10.68,10.71,10.68,10.71,214100.0,7.1216,7.1416,7.1216,7.1416,214100.0
2009-08-31 12:10:00,10.7,10.72,10.7,10.72,121300.0,7.135,7.1483,7.135,7.1483,121300.0
2009-08-31 12:20:00,10.72,10.72,10.71,10.71,126200.0,7.1483,7.1483,7.1416,7.1416,126200.0
2009-08-31 12:30:00,10.71,10.71,10.67,10.67,114100.0,7.1416,7.1416,7.115,7.115,114100.0
2009-08-31 12:40:00,10.68,10.68,10.63,10.63,327900.0,7.1216,7.1216,7.0883,7.0883,327900.0
2009-08-31 12:50:00,10.63,10.64,10.6,10.62,560800.0,7.0883,7.095,7.0683,7.0816,560800.0
2009-08-31 13:00:00,10.62,10.66,10.62,10.66,142600.0,7.0816,7.1083,7.0816,7.1083,142600.0
2009-08-31 13:10:00,10.65,10.67,10.65,10.66,143200.0,7.1016,7.115,7.1016,7.1083,143200.0
2009-08-31 13:20:00,10.65,10.66,10.64,10.65,82800.0,7.1016,7.1083,7.095,7.1016,82800.0
2009-08-31 13:30:00,10.64,10.68,10.64,10.64,237800.0,7.095,7.1216,7.095,7.095,237800.0
2009-08-31 13:40:00,10.65,10.65,10.63,10.64,108000.0,7.1016,7.1016,7.0883,7.095,108000.0
2009-08-31 13:50:00,10.63,10.66,10.63,10.66,155700.0,7.0883,7.1083,7.0883,7.1083,155700.0
2009-08-31 14:00:00,10.65,10.67,10.65,10.67,132000.0,7.1016,7.115,7.1016,7.115,132000.0
2009-08-31 14:10:00,10.67,10.67,10.66,10.67,100900.0,7.115,7.115,7.1083,7.115,100900.0
2009-08-31 14:20:00,10.67,10.67,10.65,10.67,167000.0,7.115,7.115,7.1016,7.115,167000.0
2009-08-31 14:30:00,10.66,10.67,10.66,10.67,97300.0,7.1083,7.115,7.1083,7.115,97300.0
2009-08-31 14:40:00,10.67,10.67,10.66,10.67,131000.0,7.115,7.115,7.1083,7.115,131000.0
2009-08-31 14:50:00,10.66,10.7,10.66,10.7,314600.0,7.1083,7.135,7.1083,7.135,314600.0
2009-08-31 15:00:00,10.69,10.7,10.66,10.68,133800.0,7.1283,7.135,7.1083,7.1216,133800.0
2009-08-31 15:10:00,10.68,10.7,10.67,10.7,226400.0,7.1216,7.135,7.115,7.135,226400.0
2009-08-31 15:20:00,10.7,10.71,10.66,10.68,279100.0,7.135,7.1416,7.1083,7.1216,279100.0
2009-08-31 15:30:00,10.68,10.7,10.67,10.7,148200.0,7.1216,7.135,7.115,7.135,148200.0
2009-08-31 15:40:00,10.69,10.7,10.64,10.66,623300.0,7.1283,7.135,7.095,7.1083,623300.0
2009-08-31 15:50:00,10.66,10.68,10.64,10.67,1505500.0,7.1083,7.1216,7.095,7.115,1505500.0
2009-09-01 09:30:00,10.86,10.97,10.77,10.96,797100.0,7.2417,7.315,7.1816,7.3083,797100.0
2009-09-01 09:40:00,10.95,11.0,10.93,10.99,1009700.0,7.3017,7.335,7.2883,7.3283,1009700.0
2009-09-01 09:50:00,10.98,11.04,10.96,10.96,353700.0,7.3217,7.3617,7.3083,7.3083,353700.0
2009-09-01 10:00:00,10.97,11.03,10.95,11.01,316900.0,7.315,7.355,7.3017,7.3417,316900.0
2009-09-01 10:10:00,11.02,11.03,10.99,11.0,574400.0,7.3483,7.355,7.3283,7.335,574400.0
2009-09-01 10:20:00,10.99,11.12,10.99,11.09,1199800.0,7.3283,7.415,7.3283,7.395,1199800.0
2009-09-01 10:30:00,11.09,11.19,11.09,11.14,1043400.0,7.395,7.4617,7.395,7.4284,1043400.0
2009-09-01 10:40:00,11.13,11.15,11.05,11.05,735400.0,7.4217,7.435,7.3684,7.3684,735400.0
2009-09-01 10:50:00,11.06,11.1,11.01,11.01,705000.0,7.375,7.4017,7.3417,7.3417,705000.0
2009-09-01 11:00:00,11.01,11.03,10.98,10.98,804000.0,7.3417,7.355,7.3217,7.3217,804000.0
2009-09-01 11:10:00,10.98,10.99,10.91,10.95,894200.0,7.3217,7.3283,7.275,7.3017,894200.0
2009-09-01 11:20:00,10.95,10.96,10.85,10.85,900100.0,7.3017,7.3083,7.235,7.235,900100.0
2009-09-01 11:30:00,10.86,10.86,10.78,10.81,477600.0,7.2417,7.2417,7.1883,7.2083,477600.0
2009-09-01 11:40:00,10.82,10.88,10.81,10.83,632600.0,7.215,7.255,7.2083,7.2217,632600.0
2009-09-01 11:50:00,10.83,10.84,10.75,10.75,292500.0,7.2217,7.2283,7.1683,7.1683,292500.0
2009-09-01 12:00:00,10.75,10.78,10.75,10.75,696400.0,7.1683,7.1883,7.1683,7.1683,696400.0
2009-09-01 12:10:00,10.75,10.83,10.72,10.74,700800.0,7.1683,7.2217,7.1483,7.1616,700800.0
2009-09-01 12:20:00,10.74,10.75,10.64,10.65,493800.0,7.1616,7.1683,7.095,7.1016,493800.0
2009-09-01 12:30:00,10.65,10.7,10.63,10.63,317300.0,7.1016,7.135,7.0883,7.0883,317300.0
2009-09-01 12:40:00,10.63,10.65,10.62,10.65,251200.0,7.0883,7.1016,7.0816,7.1016,251200.0
2009-09-01 12:50:00,10.65,10.65,10.63,10.63,262700.0,7.1016,7.1016,7.0883,7.0883,262700.0
2009-09-01 13:00:00,10.63,10.64,10.6,10.61,295500.0,7.0883,7.095,7.0683,7.075,295500.0
2009-09-01 13:10:00,10.6,10.61,10.57,10.57,491800.0,7.0683,7.075,7.0483,7.0483,491800.0
2009-09-01 13:20:00,10.58,10.64,10.56,10.61,413700.0,7.0549,7.095,7.0416,7.075,413700.0
2009-09-01 13:30:00,10.61,10.65,10.59,10.6,296000.0,7.075,7.1016,7.0616,7.0683,296000.0
2009-09-01 13:40:00,10.61,10.64,10.6,10.61,164400.0,7.075,7.095,7.0683,7.075,164400.0
2009-09-01 13:50:00,10.6,10.61,10.59,10.61,176500.0,7.0683,7.075,7.0616,7.075,176500.0
2009-09-01 14:00:00,10.61,10.62,10.59,10.59,146900.0,7.075,7.0816,7.0616,7.0616,146900.0
2009-09-01 14:10:00,10.59,10.61,10.57,10.59,229000.0,7.0616,7.075,7.0483,7.0616,229000.0
2009-09-01 14:20:00,10.59,10.6,10.55,10.58,244900.0,7.0616,7.0683,7.0349,7.0549,244900.0
2009-09-01 14:30:00,10.57,10.62,10.57,10.62,266800.0,7.0483,7.0816,7.0483,7.0816,266800.0
2009-09-01 14:40:00,10.61,10.62,10.56,10.56,211500.0,7.075,7.0816,7.0416,7.0416,211500.0
2009-09-01 14:50:00,10.56,10.6,10.56,10.59,204400.0,7.0416,7.0683,7.0416,7.0616,204400.0
2009-09-01 15:00:00,10.59,10.62,10.59,10.61,254600.0,7.0616,7.0816,7.0616,7.075,254600.0
2009-09-01 15:10:00,10.62,10.62,10.57,10.57,315300.0,7.0816,7.0816,7.0483,7.0483,315300.0
2009-09-01 15:20:00,10.57,10.58,10.55,10.55,209700.0,7.0483,7.0549,7.0349,7.0349,209700.0
2009-09-01 15:30:00,10.55,10.56,10.55,10.55,293100.0,7.0349,7.0416,7.0349,7.0349,293100.0
2009-09-01 15:40:00,10.55,10.56,10.51,10.53,632800.0,7.0349,7.0416,7.0083,7.0216,632800.0
2009-09-01 15:50:00,10.54,10.56,10.53,10.56,1142400.0,7.0283,7.0416,7.0216,7.0416,1142400.0
2009-09-02 09:30:00,10.55,10.73,10.5,10.61,565300.0,7.0349,7.155,7.0016,7.075,565300.0
2009-09-02 09:40:00,10.6,10.74,10.6,10.7,375900.0,7.0683,7.1616,7.0683,7.135,375900.0
2009-09-02 09:50:00,10.71,10.75,10.65,10.66,303100.0,7.1416,7.1683,7.1016,7.1083,303100.0
2009-09-02 10:00:00,10.66,10.66,10.62,10.64,453200.0,7.1083,7.1083,7.0816,7.095,453200.0
2009-09-02 10:10:00,10.64,10.68,10.64,10.66,383000.0,7.095,7.1216,7.095,7.1083,383000.0
2009-09-02 10:20:00,10.66,10.67,10.64,10.64,224500.0,7.1083,7.115,7.095,7.095,224500.0
2009-09-02 10:30:00,10.64,10.65,10.58,10.58,291800.0,7.095,7.1016,7.0549,7.0549,291800.0
2009-09-02 10:40:00,10.58,10.71,10.58,10.71,416300.0,7.0549,7.1416,7.0549,7.1416,416300.0
2009-09-02 10:50:00,10.71,10.73,10.68,10.73,177200.0,7.1416,7.155,7.1216,7.155,177200.0
2009-09-02 11:00:00,10.73,10.74,10.6,10.6,273700.0,7.155,7.1616,7.0683,7.0683,273700.0
2009-09-02 11:10:00,10.6,10.64,10.6,10.61,166100.0,7.0683,7.095,7.0683,7.075,166100.0
2009-09-02 11:20:00,10.61,10.64,10.61,10.61,143900.0,7.075,7.095,7.075,7.075,143900.0
2009-09-02 11:30:00,10.62,10.66,10.61,10.63,224500.0,7.0816,7.1083,7.075,7.0883,224500.0
2009-09-02 11:40:00,10.63,10.63,10.6,10.6,80700.0,7.0883,7.0883,7.0683,7.0683,80700.0
2009-09-02 11:50:00,10.61,10.62,10.6,10.6,120400.0,7.075,7.0816,7.0683,7.0683,120400.0
2009-09-02 12:00:00,10.61,10.62,10.59,10.62,229500.0,7.075,7.0816,7.0616,7.0816,229500.0
2009-09-02 12:10:00,10.62,10.63,10.61,10.63,54600.0,7.0816,7.0883,7.075,7.0883,54600.0
2009-09-02 12:20:00,10.63,10.65,10.62,10.63,109100.0,7.0883,7.1016,7.0816,7.0883,109100.0
2009-09-02 12:30:00,10.63,10.64,10.62,10.63,133000.0,7.0883,7.095,7.0816,7.0883,133000.0
2009-09-02 12:40:00,10.63,10.64,10.62,10.64,146000.0,7.0883,7.095,7.0816,7.095,146000.0
2009-09-02 12:50:00,10.64,10.64,10.58,10.58,278400.0,7.095,7.095,7.0549,7.0549,278400.0
2009-09-02 13:00:00,10.58,10.59,10.55,10.55,116200.0,7.0549,7.0616,7.0349,7.0349,116200.0
2009-09-02 13:10:00,10.55,10.59,10.55,10.57,248900.0,7.0349,7.0616,7.0349,7.0483,248900.0
2009-09-02 13:20:00,10.58,10.59,10.55,10.58,176900.0,7.0549,7.0616,7.0349,7.0549,176900.0
2009-09-02 13:30:00,10.58,10.59,10.56,10.56,134400.0,7.0549,7.0616,7.0416,7.0416,134400.0
2009-09-02 13:40:00,10.57,10.6,10.56,10.6,249200.0,7.0483,7.0683,7.0416,7.0683,249200.0
2009-09-02 13:50:00,10.6,10.61,10.56,10.56,192700.0,7.0683,7.075,7.0416,7.0416,192700.0
2009-09-02 14:00:00,10.56,10.58,10.55,10.57,300000.0,7.0416,7.0549,7.0349,7.0483,300000.0
2009-09-02 14:10:00,10.57,10.59,10.57,10.57,103500.0,7.0483,7.0616,7.0483,7.0483,103500.0
2009-09-02 14:20:00,10.57,10.58,10.55,10.57,296900.0,7.0483,7.0549,7.0349,7.0483,296900.0
2009-09-02 14:30:00,10.57,10.62,10.57,10.61,333800.0,7.0483,7.0816,7.0483,7.075,333800.0
2009-09-02 14:40:00,10.61,10.62,10.57,10.57,238900.0,7.075,7.0816,7.0483,7.0483,238900.0
2009-09-02 14:50:00,10.58,10.61,10.57,10.57,185400.0,7.0549,7.075,7.0483,7.0483,185400.0
2009-09-02 15:00:00,10.57,10.58,10.55,10.58,313300.0,7.0483,7.0549,7.0349,7.0549,313300.0
2009-09-02 15:10:00,10.58,10.59,10.56,10.59,288400.0,7.0549,7.0616,7.0416,7.0616,288400.0
2009-09-02 15:20:00,10.58,10.61,10.57,10.6,449300.0,7.0549,7.075,7.0483,7.0683,449300.0
2009-09-02 15:30:00,10.59,10.6,10.58,10.58,238500.0,7.0616,7.0683,7.0549,7.0549,238500.0
2009-09-02 15:40:00,10.59,10.62,10.58,10.6,366700.0,7.0616,7.0816,7.0549,7.0683,366700.0
2009-09-02 15:50:00,10.61,10.62,10.59,10.61,905600.0,7.075,7.0816,7.0616,7.075,905600.0
2009-09-03 09:30:00,10.71,10.72,10.58,10.61,626000.0,7.1416,7.1483,7.0549,7.075,626000.0
2009-09-03 09:40:00,10.6,10.61,10.54,10.56,725700.0,7.0683,7.075,7.0283,7.0416,725700.0
2009-09-03 09:50:00,10.57,10.62,10.55,10.61,342600.0,7.0483,7.0816,7.0349,7.075,342600.0
2009-09-03 10:00:00,10.61,10.63,10.53,10.57,624900.0,7.075,7.0883,7.0216,7.0483,624900.0
2009-09-03 10:10:00,10.57,10.59,10.55,10.55,386600.0,7.0483,7.0616,7.0349,7.0349,386600.0
2009-09-03 10:20:00,10.56,10.63,10.55,10.59,583200.0,7.0416,7.0883,7.0349,7.0616,583200.0
2009-09-03 10:30:00,10.6,10.61,10.56,10.6,436200.0,7.0683,7.075,7.0416,7.0683,436200.0
2009-09-03 10:40:00,10.6,10.63,10.59,10.59,285800.0,7.0683,7.0883,7.0616,7.0616,285800.0
2009-09-03 10:50:00,10.59,10.62,10.58,10.59,173000.0,7.0616,7.0816,7.0549,7.0616,173000.0
2009-09-03 11:00:00,10.59,10.63,10.59,10.62,268200.0,7.0616,7.0883,7.0616,7.0816,268200.0
2009-09-03 11:10:00,10.63,10.66,10.61,10.61,180000.0,7.0883,7.1083,7.075,7.075,180000.0
2009-09-03 11:20:00,10.61,10.62,10.61,10.61,51400.0,7.075,7.0816,7.075,7.075,51400.0
2009-09-03 11:30:00,10.61,10.64,10.61,10.63,171100.0,7.075,7.095,7.075,7.0883,171100.0
2009-09-03 11:40:00,10.63,10.65,10.63,10.64,181900.0,7.0883,7.1016,7.0883,7.095,181900.0
2009-09-03 11:50:00,10.63,10.68,10.63,10.68,214800.0,7.0883,7.1216,7.0883,7.1216,214800.0
2009-09-03 12:00:00,10.68,10.69,10.66,10.67,196700.0,7.1216,7.1283,7.1083,7.115,196700.0
2009-09-03 12:10:00,10.68,10.69,10.67,10.69,231200.0,7.1216,7.1283,7.115,7.1283,231200.0
2009-09-03 12:20:00,10.69,10.71,10.69,10.71,141800.0,7.1283,7.1416,7.1283,7.1416,141800.0
2009-09-03 12:30:00,10.71,10.72,10.68,10.68,316700.0,7.1416,7.1483,7.1216,7.1216,316700.0
2009-09-03 12:40:00,10.68,10.69,10.67,10.68,31400.0,7.1216,7.1283,7.115,7.1216,31400.0
2009-09-03 12:50:00,10.67,10.68,10.67,10.68,58500.0,7.115,7.1216,7.115,7.1216,58500.0
2009-09-03 13:00:00,10.68,10.68,10.67,10.68,125800.0,7.1216,7.1216,7.115,7.1216,125800.0
2009-09-03 13:10:00,10.68,10.7,10.68,10.69,64000.0,7.1216,7.135,7.1216,7.1283,64000.0
2009-09-03 13:20:00,10.7,10.7,10.69,10.7,100400.0,7.135,7.135,7.1283,7.135,100400.0
2009-09-03 13:30:00,10.69,10.7,10.69,10.69,109600.0,7.1283,7.135,7.1283,7.1283,109600.0
2009-09-03 13:40:00,10.69,10.7,10.67,10.67,76900.0,7.1283,7.135,7.115,7.115,76900.0
2009-09-03 13:50:00,10.68,10.68,10.64,10.65,179200.0,7.1216,7.1216,7.095,7.1016,179200.0
2009-09-03 14:00:00,10.64,10.66,10.62,10.66,417800.0,7.095,7.1083,7.0816,7.1083,417800.0
2009-09-03 14:10:00,10.65,10.66,10.63,10.63,61400.0,7.1016,7.1083,7.0883,7.0883,61400.0
2009-09-03 14:20:00,10.63,10.64,10.62,10.63,141800.0,7.0883,7.095,7.0816,7.0883,141800.0
2009-09-03 14:30:00,10.63,10.65,10.62,10.64,87400.0,7.0883,7.1016,7.0816,7.095,87400.0
2009-09-03 14:40:00,10.65,10.66,10.63,10.63,207200.0,7.1016,7.1083,7.0883,7.0883,207200.0
2009-09-03 14:50:00,10.63,10.65,10.63,10.64,145900.0,7.0883,7.1016,7.0883,7.095,145900.0
2009-09-03 15:00:00,10.64,10.66,10.64,10.65,122100.0,7.095,7.1083,7.095,7.1016,122100.0
2009-09-03 15:10:00,10.65,10.67,10.65,10.67,111800.0,7.1016,7.115,7.1016,7.115,111800.0
2009-09-03 15:20:00,10.67,10.68,10.66,10.67,154000.0,7.115,7.1216,7.1083,7.115,154000.0
2009-09-03 15:30:00,10.67,10.68,10.67,10.68,143600.0,7.115,7.1216,7.115,7.1216,143600.0
2009-09-03 15:40:00,10.67,10.7,10.67,10.7,169400.0,7.115,7.135,7.115,7.135,169400.0
2009-09-03 15:50:00,10.7,10.75,10.69,10.73,982500.0,7.135,7.1683,7.1283,7.155,982500.0
2009-09-04 09:30:00,10.75,10.8,10.69,10.74,455900.0,7.1683,7.2016,7.1283,7.1616,455900.0
2009-09-04 09:40:00,10.75,10.75,10.64,10.65,467900.0,7.1683,7.1683,7.095,7.1016,467900.0
2009-09-04 09:50:00,10.65,10.68,10.63,10.63,273000.0,7.1016,7.1216,7.0883,7.0883,273000.0
2009-09-04 10:00:00,10.64,10.65,10.61,10.61,162500.0,7.095,7.1016,7.075,7.075,162500.0
2009-09-04 10:10:00,10.61,10.67,10.6,10.67,250500.0,7.075,7.115,7.0683,7.115,250500.0
2009-09-04 10:20:00,10.67,10.7,10.65,10.68,246100.0,7.115,7.135,7.1016,7.1216,246100.0
2009-09-04 10:30:00,10.67,10.73,10.65,10.73,316100.0,7.115,7.155,7.1016,7.155,316100.0
2009-09-04 10:40:00,10.73,10.74,10.69,10.7,203700.0,7.155,7.1616,7.1283,7.135,203700.0
2009-09-04 10:50:00,10.69,10.7,10.68,10.69,90500.0,7.1283,7.135,7.1216,7.1283,90500.0
2009-09-04 11:00:00,10.68,10.69,10.64,10.64,229100.0,7.1216,7.1283,7.095,7.095,229100.0
2009-09-04 11:10:00,10.65,10.68,10.64,10.66,212600.0,7.1016,7.1216,7.095,7.1083,212600.0
2009-09-04 11:20:00,10.67,10.67,10.66,10.67,74900.0,7.115,7.115,7.1083,7.115,74900.0
2009-09-04 11:30:00,10.67,10.7,10.66,10.67,195100.0,7.115,7.135,7.1083,7.115,195100.0
2009-09-04 11:40:00,10.67,10.68,10.67,10.67,74100.0,7.115,7.1216,7.115,7.115,74100.0
2009-09-04 11:50:00,10.67,10.68,10.67,10.67,90600.0,7.115,7.1216,7.115,7.115,90600.0
2009-09-04 12:00:00,10.68,10.73,10.67,10.73,484500.0,7.1216,7.155,7.115,7.155,484500.0
2009-09-04 12:10:00,10.73,10.73,10.7,10.73,305400.0,7.155,7.155,7.135,7.155,305400.0
2009-09-04 12:20:00,10.73,10.73,10.72,10.73,108000.0,7.155,7.155,7.1483,7.155,108000.0
2009-09-04 12:30:00,10.73,10.73,10.69,10.69,354000.0,7.155,7.155,7.1283,7.1283,354000.0
2009-09-04 12:40:00,10.7,10.7,10.68,10.7,140400.0,7.135,7.135,7.1216,7.135,140400.0
2009-09-04 12:50:00,10.7,10.72,10.69,10.72,190200.0,7.135,7.1483,7.1283,7.1483,190200.0
2009-09-04 13:00:00,10.72,10.73,10.71,10.72,332900.0,7.1483,7.155,7.1416,7.1483,332900.0
2009-09-04 13:10:00,10.72,10.79,10.71,10.79,354600.0,7.1483,7.195,7.1416,7.195,354600.0
2009-09-04 13:20:00,10.78,10.83,10.78,10.8,173000.0,7.1883,7.2217,7.1883,7.2016,173000.0
2009-09-04 13:30:00,10.8,10.81,10.77,10.77,198000.0,7.2016,7.2083,7.1816,7.1816,198000.0
2009-09-04 13:40:00,10.78,10.79,10.75,10.79,210300.0,7.1883,7.195,7.1683,7.195,210300.0
2009-09-04 13:50:00,10.78,10.79,10.76,10.76,195400.0,7.1883,7.195,7.175,7.175,195400.0
2009-09-04 14:00:00,10.77,10.79,10.76,10.79,143800.0,7.1816,7.195,7.175,7.195,143800.0
2009-09-04 14:10:00,10.79,10.81,10.78,10.8,245600.0,7.195,7.2083,7.1883,7.2016,245600.0
2009-09-04 14:20:00,10.8,10.8,10.77,10.77,195400.0,7.2016,7.2016,7.1816,7.1816,195400.0
2009-09-04 14:30:00,10.77,10.78,10.75,10.75,249400.0,7.1816,7.1883,7.1683,7.1683,249400.0
2009-09-04 14:40:00,10.76,10.79,10.75,10.77,328200.0,7.175,7.195,7.1683,7.1816,328200.0
2009-09-04 14:50:00,10.78,10.78,10.75,10.78,259400.0,7.1883,7.1883,7.1683,7.1883,259400.0
2009-09-04 15:00:00,10.78,10.78,10.75,10.76,209200.0,7.1883,7.1883,7.1683,7.175,209200.0
2009-09-04 15:10:00,10.75,10.8,10.74,10.79,576900.0,7.1683,7.2016,7.1616,7.195,576900.0
2009-09-04 15:20:00,10.79,10.8,10.78,10.79,228800.0,7.195,7.2016,7.1883,7.195,228800.0
2009-09-04 15:30:00,10.79,10.79,10.77,10.77,177900.0,7.195,7.195,7.1816,7.1816,177900.0
2009-09-04 15:40:00,10.78,10.79,10.77,10.78,479200.0,7.1883,7.195,7.1816,7.1883,479200.0
2009-09-04 15:50:00,10.78,10.8,10.78,10.8,504900.0,7.1883,7.2016,7.1883,7.2016,504900.0
2009-09-08 09:30:00,11.0,11.15,11.0,11.1,730900.0,7.335,7.435,7.335,7.4017,730900.0
2009-09-08 09:40:00,11.1,11.11,11.0,11.08,711900.0,7.4017,7.4084,7.335,7.3884,711900.0
2009-09-08 09:50:00,11.09,11.09,11.03,11.04,476600.0,7.395,7.395,7.355,7.3617,476600.0
2009-09-08 10:00:00,11.03,11.06,11.0,11.02,540700.0,7.355,7.375,7.335,7.3483,540700.0
2009-09-08 10:10:00,11.01,11.05,11.01,11.03,181600.0,7.3417,7.3684,7.3417,7.355,181600.0
2009-09-08 10:20:00,11.04,11.07,11.02,11.06,254000.0,7.3617,7.3817,7.3483,7.375,254000.0
2009-09-08 10:30:00,11.06,11.07,11.06,11.07,183800.0,7.375,7.3817,7.375,7.3817,183800.0
2009-09-08 10:40:00,11.06,11.07,11.04,11.04,200300.0,7.375,7.3817,7.3617,7.3617,200300.0
2009-09-08 10:50:00,11.05,11.07,11.04,11.06,139100.0,7.3684,7.3817,7.3617,7.375,139100.0
2009-09-08 11:00:00,11.05,11.07,11.05,11.06,313200.0,7.3684,7.3817,7.3684,7.375,313200.0
2009-09-08 11:10:00,11.05,11.07,11.05,11.05,272200.0,7.3684,7.3817,7.3684,7.3684,272200.0
2009-09-08 11:20:00,11.05,11.06,11.05,11.06,130200.0,7.3684,7.375,7.3684,7.375,130200.0
2009-09-08 11:30:00,11.05,11.07,11.03,11.06,339300.0,7.3684,7.3817,7.355,7.375,339300.0
2009-09-08 11:40:00,11.06,11.06,11.04,11.05,163800.0,7.375,7.375,7.3617,7.3684,163800.0
2009-09-08 11:50:00,11.04,11.06,11.02,11.06,307500.0,7.3617,7.375,7.3483,7.375,307500.0
2009-09-08 12:00:00,11.05,11.06,11.01,11.04,246000.0,7.3684,7.375,7.3417,7.3617,246000.0
2009-09-08 12:10:00,11.04,11.05,11.03,11.05,160000.0,7.3617,7.3684,7.355,7.3684,160000.0
2009-09-08 12:20:00,11.05,11.07,11.05,11.07,195500.0,7.3684,7.3817,7.3684,7.3817,195500.0
2009-09-08 12:30:00,11.06,11.07,11.03,11.06,263000.0,7.375,7.3817,7.355,7.375,263000.0
2009-09-08 12:40:00,11.06,11.06,11.02,11.03,180800.0,7.375,7.375,7.3483,7.355,180800.0
2009-09-08 12:50:00,11.03,11.03,11.01,11.01,264700.0,7.355,7.355,7.3417,7.3417,264700.0
2009-09-08 13:00:00,11.0,11.04,11.0,11.02,389100.0,7.335,7.3617,7.335,7.3483,389100.0
2009-09-08 13:10:00,11.02,11.03,11.0,11.02,240800.0,7.3483,7.355,7.335,7.3483,240800.0
2009-09-08 13:20:00,11.02,11.03,11.0,11.01,112400.0,7.3483,7.355,7.335,7.3417,112400.0
2009-09-08 13:30:00,11.0,11.01,11.0,11.01,69500.0,7.335,7.3417,7.335,7.3417,69500.0
2009-09-08 13:40:00,11.0,11.04,11.0,11.02,374800.0,7.335,7.3617,7.335,7.3483,374800.0
2009-09-08 13:50:00,11.01,11.03,11.01,11.03,184200.0,7.3417,7.355,7.3417,7.355,184200.0
2009-09-08 14:00:00,11.03,11.04,11.02,11.03,102900.0,7.355,7.3617,7.3483,7.355,102900.0
2009-09-08 14:10:00,11.02,11.03,11.01,11.01,269900.0,7.3483,7.355,7.3417,7.3417,269900.0
2009-09-08 14:20:00,11.01,11.05,11.01,11.05,327700.0,7.3417,7.3684,7.3417,7.3684,327700.0
2009-09-08 14:30:00,11.04,11.05,11.04,11.04,193500.0,7.3617,7.3684,7.3617,7.3617,193500.0
2009-09-08 14:40:00,11.04,11.05,11.01,11.01,537700.0,7.3617,7.3684,7.3417,7.3417,537700.0
2009-09-08 14:50:00,11.01,11.02,10.96,11.0,833800.0,7.3417,7.3483,7.3083,7.335,833800.0
2009-09-08 15:00:00,11.01,11.01,10.99,11.01,796800.0,7.3417,7.3417,7.3283,7.3417,796800.0
2009-09-08 15:10:00,11.0,11.03,10.99,11.02,283700.0,7.335,7.355,7.3283,7.3483,283700.0
2009-09-08 15:20:00,11.02,11.05,11.01,11.03,325200.0,7.3483,7.3684,7.3417,7.355,325200.0
2009-09-08 15:30:00,11.04,11.04,11.01,11.02,230100.0,7.3617,7.3617,7.3417,7.3483,230100.0
2009-09-08 15:40:00,11.02,11.03,11.0,11.02,616000.0,7.3483,7.355,7.335,7.3483,616000.0
2009-09-08 15:50:00,11.01,11.06,11.01,11.05,827100.0,7.3417,7.375,7.3417,7.3684,827100.0
2009-09-09 09:30:00,11.0,11.0,10.92,10.98,598800.0,7.335,7.335,7.2817,7.3217,598800.0
2009-09-09 09:40:00,10.97,11.0,10.97,11.0,598500.0,7.315,7.335,7.315,7.335,598500.0
2009-09-09 09:50:00,10.99,11.0,10.97,10.99,538300.0,7.3283,7.335,7.315,7.3283,538300.0
2009-09-09 10:00:00,10.99,11.2,10.98,11.12,2084800.0,7.3283,7.4684,7.3217,7.415,2084800.0
2009-09-09 10:10:00,11.12,11.15,11.09,11.12,992100.0,7.415,7.435,7.395,7.415,992100.0
2009-09-09 10:20:00,11.12,11.12,11.08,11.09,255500.0,7.415,7.415,7.3884,7.395,255500.0
2009-09-09 10:30:00,11.09,11.13,11.09,11.13,434900.0,7.395,7.4217,7.395,7.4217,434900.0
2009-09-09 10:40:00,11.13,11.16,11.12,11.15,269200.0,7.4217,7.4417,7.415,7.435,269200.0
2009-09-09 10:50:00,11.15,11.15,11.11,11.11,136500.0,7.435,7.435,7.4084,7.4084,136500.0
2009-09-09 11:00:00,11.11,11.11,11.07,11.07,143900.0,7.4084,7.4084,7.3817,7.3817,143900.0
2009-09-09 11:10:00,11.08,11.09,11.07,11.08,263900.0,7.3884,7.395,7.3817,7.3884,263900.0
2009-09-09 11:20:00,11.09,11.13,11.08,11.12,184700.0,7.395,7.4217,7.3884,7.415,184700.0
2009-09-09 11:30:00,11.12,11.13,11.07,11.1,249700.0,7.415,7.4217,7.3817,7.4017,249700.0
2009-09-09 11:40:00,11.09,11.1,11.07,11.08,363700.0,7.395,7.4017,7.3817,7.3884,363700.0
2009-09-09 11:50:00,11.07,11.08,11.04,11.05,302000.0,7.3817,7.3884,7.3617,7.3684,302000.0
2009-09-09 12:00:00,11.05,11.07,11.05,11.07,173700.0,7.3684,7.3817,7.3684,7.3817,173700.0
2009-09-09 12:10:00,11.07,11.08,11.06,11.08,163600.0,7.3817,7.3884,7.375,7.3884,163600.0
2009-09-09 12:20:00,11.08,11.08,11.07,11.08,123700.0,7.3884,7.3884,7.3817,7.3884,123700.0
2009-09-09 12:30:00,11.07,11.09,11.05,11.08,300600.0,7.3817,7.395,7.3684,7.3884,300600.0
2009-09-09 12:40:00,11.08,11.12,11.08,11.09,249900.0,7.3884,7.415,7.3884,7.395,249900.0
2009-09-09 12:50:00,11.1,11.13,11.09,11.12,204500.0,7.4017,7.4217,7.395,7.415,204500.0
2009-09-09 13:00:00,11.11,11.14,11.1,11.12,198100.0,7.4084,7.4284,7.4017,7.415,198100.0
2009-09-09 13:10:00,11.11,11.11,11.06,11.07,411200.0,7.4084,7.4084,7.375,7.3817,411200.0
2009-09-09 13:20:00,11.07,11.08,11.04,11.06,1034600.0,7.3817,7.3884,7.3617,7.375,1034600.0
2009-09-09 13:30:00,11.06,11.09,11.06,11.07,135600.0,7.375,7.395,7.375,7.3817,135600.0
2009-09-09 13:40:00,11.07,11.09,11.07,11.08,586600.0,7.3817,7.395,7.3817,7.3884,586600.0
2009-09-09 13:50:00,11.07,11.09,11.07,11.09,105500.0,7.3817,7.395,7.3817,7.395,105500.0
2009-09-09 14:00:00,11.09,11.12,11.06,11.07,506600.0,7.395,7.415,7.375,7.3817,506600.0
2009-09-09 14:10:00,11.06,11.07,11.03,11.03,760400.0,7.375,7.3817,7.355,7.355,760400.0
2009-09-09 14:20:00,11.03,11.06,11.01,11.05,272600.0,7.355,7.375,7.3417,7.3684,272600.0
2009-09-09 14:30:00,11.05,11.09,11.05,11.06,184000.0,7.3684,7.395,7.3684,7.375,184000.0
2009-09-09 14:40:00,11.06,11.09,11.04,11.05,473200.0,7.375,7.395,7.3617,7.3684,473200.0
2009-09-09 14:50:00,11.05,11.08,11.05,11.08,963000.0,7.3684,7.3884,7.3684,7.3884,963000.0
2009-09-09 15:00:00,11.08,11.12,11.08,11.1,368900.0,7.3884,7.415,7.3884,7.4017,368900.0
2009-09-09 15:10:00,11.1,11.11,11.09,11.09,171800.0,7.4017,7.4084,7.395,7.395,171800.0
2009-09-09 15:20:00,11.1,11.1,11.08,11.09,176100.0,7.4017,7.4017,7.3884,7.395,176100.0
2009-09-09 15:30:00,11.09,11.1,11.07,11.1,307300.0,7.395,7.4017,7.3817,7.4017,307300.0
2009-09-09 15:40:00,11.1,11.12,11.07,11.1,889000.0,7.4017,7.415,7.3817,7.4017,889000.0
2009-09-09 15:50:00,11.1,11.11,11.08,11.1,688300.0,7.4017,7.4084,7.3884,7.4017,688300.0
2009-09-10 09:30:00,11.2,11.2,11.02,11.08,741700.0,7.4684,7.4684,7.3483,7.3884,741700.0
2009-09-10 09:40:00,11.08,11.1,10.89,10.94,1390600.0,7.3884,7.4017,7.2617,7.295,1390600.0
2009-09-10 09:50:00,10.93,11.02,10.93,10.94,991400.0,7.2883,7.3483,7.2883,7.295,991400.0
2009-09-10 10:00:00,10.94,11.03,10.94,10.99,530700.0,7.295,7.355,7.295,7.3283,530700.0
2009-09-10 10:10:00,10.99,11.01,10.98,11.0,537600.0,7.3283,7.3417,7.3217,7.335,537600.0
2009-09-10 10:20:00,11.0,11.01,10.95,10.96,522000.0,7.335,7.3417,7.3017,7.3083,522000.0
2009-09-10 10:30:00,10.95,11.0,10.95,11.0,373000.0,7.3017,7.335,7.3017,7.335,373000.0
2009-09-10 10:40:00,10.99,11.0,10.94,10.95,1018400.0,7.3283,7.335,7.295,7.3017,1018400.0
2009-09-10 10:50:00,10.95,11.01,10.94,10.94,1872500.0,7.3017,7.3417,7.295,7.295,1872500.0
2009-09-10 11:00:00,10.94,11.02,10.94,10.97,847300.0,7.295,7.3483,7.295,7.315,847300.0
2009-09-10 11:10:00,10.98,11.02,10.97,11.01,544400.0,7.3217,7.3483,7.315,7.3417,544400.0
2009-09-10 11:20:00,11.01,11.03,10.98,11.03,340000.0,7.3417,7.355,7.3217,7.355,340000.0
2009-09-10 11:30:00,11.03,11.03,11.0,11.0,282300.0,7.355,7.355,7.335,7.335,282300.0
2009-09-10 11:40:00,11.0,11.01,10.98,11.0,191300.0,7.335,7.3417,7.3217,7.335,191300.0
2009-09-10 11:50:00,11.0,11.01,10.97,10.98,400200.0,7.335,7.3417,7.315,7.3217,400200.0
2009-09-10 12:00:00,10.98,10.99,10.93,10.98,471900.0,7.3217,7.3283,7.2883,7.3217,471900.0
2009-09-10 12:10:00,10.98,10.98,10.94,10.97,355700.0,7.3217,7.3217,7.295,7.315,355700.0
2009-09-10 12:20:00,10.96,10.99,10.96,10.99,94400.0,7.3083,7.3283,7.3083,7.3283,94400.0
2009-09-10 12:30:00,10.99,11.0,10.98,10.99,150300.0,7.3283,7.335,7.3217,7.3283,150300.0
2009-09-10 12:40:00,10.98,11.0,10.98,11.0,79600.0,7.3217,7.335,7.3217,7.335,79600.0
2009-09-10 12:50:00,11.0,11.02,10.99,11.02,419400.0,7.335,7.3483,7.3283,7.3483,419400.0
2009-09-10 13:00:00,11.02,11.04,11.01,11.04,145500.0,7.3483,7.3617,7.3417,7.3617,145500.0
2009-09-10 13:10:00,11.04,11.05,11.02,11.02,255200.0,7.3617,7.3684,7.3483,7.3483,255200.0
2009-09-10 13:20:00,11.03,11.04,11.02,11.04,279800.0,7.355,7.3617,7.3483,7.3617,279800.0
2009-09-10 13:30:00,11.04,11.06,11.03,11.03,304700.0,7.3617,7.375,7.355,7.355,304700.0
2009-09-10 13:40:00,11.04,11.1,11.04,11.09,529100.0,7.3617,7.4017,7.3617,7.395,529100.0
2009-09-10 13:50:00,11.09,11.12,11.08,11.09,294900.0,7.395,7.415,7.3884,7.395,294900.0
2009-09-10 14:00:00,11.09,11.13,11.08,11.1,483200.0,7.395,7.4217,7.3884,7.4017,483200.0
2009-09-10 14:10:00,11.1,11.11,11.1,11.11,123600.0,7.4017,7.4084,7.4017,7.4084,123600.0
2009-09-10 14:20:00,11.11,11.14,11.1,11.13,273400.0,7.4084,7.4284,7.4017,7.4217,273400.0
2009-09-10 14:30:00,11.14,11.14,11.1,11.11,217500.0,7.4284,7.4284,7.4017,7.4084,217500.0
2009-09-10 14:40:00,11.11,11.13,11.1,11.11,175800.0,7.4084,7.4217,7.4017,7.4084,175800.0
2009-09-10 14:50:00,11.11,11.12,11.1,11.1,313300.0,7.4084,7.415,7.4017,7.4017,313300.0
2009-09-10 15:00:00,11.1,11.11,11.07,11.07,502100.0,7.4017,7.4084,7.3817,7.3817,502100.0
2009-09-10 15:10:00,11.07,11.1,11.07,11.09,376000.0,7.3817,7.4017,7.3817,7.395,376000.0
2009-09-10 15:20:00,11.1,11.13,11.09,11.12,191200.0,7.4017,7.4217,7.395,7.415,191200.0
2009-09-10 15:30:00,11.13,11.14,11.12,11.14,355100.0,7.4217,7.4284,7.415,7.4284,355100.0
2009-09-10 15:40:00,11.14,11.16,11.13,11.15,714000.0,7.4284,7.4417,7.4217,7.435,714000.0
2009-09-10 15:50:00,11.15,11.16,11.09,11.11,2086500.0,7.435,7.4417,7.395,7.4084,2086500.0
2009-09-11 09:30:00,11.18,11.2,11.04,11.09,1034300.0,7.455,7.4684,7.3617,7.395,1034300.0
2009-09-11 09:40:00,11.09,11.11,11.01,11.09,566700.0,7.395,7.4084,7.3417,7.395,566700.0
2009-09-11 09:50:00,11.08,11.16,11.05,11.14,832600.0,7.3884,7.4417,7.3684,7.4284,832600.0
2009-09-11 10:00:00,11.13,11.15,11.05,11.09,525400.0,7.4217,7.435,7.3684,7.395,525400.0
2009-09-11 10:10:00,11.09,11.09,11.05,11.07,306300.0,7.395,7.395,7.3684,7.3817,306300.0
2009-09-11 10:20:00,11.08,11.1,11.06,11.1,250700.0,7.3884,7.4017,7.375,7.4017,250700.0
2009-09-11 10:30:00,11.1,11.1,11.05,11.08,233700.0,7.4017,7.4017,7.3684,7.3884,233700.0
2009-09-11 10:40:00,11.08,11.1,11.05,11.06,1081300.0,7.3884,7.4017,7.3684,7.375,1081300.0
2009-09-11 10:50:00,11.06,11.09,11.05,11.08,864000.0,7.375,7.395,7.3684,7.3884,864000.0
2009-09-11 11:00:00,11.08,11.1,11.06,11.09,735500.0,7.3884,7.4017,7.375,7.395,735500.0
2009-09-11 11:10:00,11.09,11.1,11.09,11.09,220000.0,7.395,7.4017,7.395,7.395,220000.0
2009-09-11 11:20:00,11.09,11.1,11.06,11.06,251200.0,7.395,7.4017,7.375,7.375,251200.0
2009-09-11 11:30:00,11.06,11.07,11.06,11.06,72700.0,7.375,7.3817,7.375,7.375,72700.0
2009-09-11 11:40:00,11.06,11.07,11.0,11.0,311200.0,7.375,7.3817,7.335,7.335,311200.0
2009-09-11 11:50:00,11.0,11.01,10.93,10.96,317900.0,7.335,7.3417,7.2883,7.3083,317900.0
2009-09-11 12:00:00,10.95,10.97,10.93,10.96,228600.0,7.3017,7.315,7.2883,7.3083,228600.0
2009-09-11 12:10:00,10.96,10.96,10.93,10.94,137100.0,7.3083,7.3083,7.2883,7.295,137100.0
2009-09-11 12:20:00,10.94,10.95,10.91,10.91,140600.0,7.295,7.3017,7.275,7.275,140600.0
2009-09-11 12:30:00,10.91,10.92,10.9,10.9,122600.0,7.275,7.2817,7.2683,7.2683,122600.0
2009-09-11 12:40:00,10.9,10.92,10.9,10.9,166500.0,7.2683,7.2817,7.2683,7.2683,166500.0
2009-09-11 12:50:00,10.91,10.92,10.9,10.91,182100.0,7.275,7.2817,7.2683,7.275,182100.0
2009-09-11 13:00:00,10.9,10.91,10.85,10.87,335700.0,7.2683,7.275,7.235,7.2483,335700.0
2009-09-11 13:10:00,10.86,10.91,10.86,10.9,408000.0,7.2417,7.275,7.2417,7.2683,408000.0
2009-09-11 13:20:00,10.89,10.9,10.86,10.87,106700.0,7.2617,7.2683,7.2417,7.2483,106700.0
2009-09-11 13:30:00,10.86,10.89,10.86,10.88,199500.0,7.2417,7.2617,7.2417,7.255,199500.0
2009-09-11 13:40:00,10.88,10.88,10.86,10.87,148800.0,7.255,7.255,7.2417,7.2483,148800.0
2009-09-11 13:50:00,10.88,10.91,10.87,10.89,360000.0,7.255,7.275,7.2483,7.2617,360000.0
2009-09-11 14:00:00,10.89,10.93,10.89,10.93,118400.0,7.2617,7.2883,7.2617,7.2883,118400.0
2009-09-11 14:10:00,10.93,10.93,10.92,10.93,92400.0,7.2883,7.2883,7.2817,7.2883,92400.0
2009-09-11 14:20:00,10.93,10.95,10.92,10.92,305900.0,7.2883,7.3017,7.2817,7.2817,305900.0
2009-09-11 14:30:00,10.92,10.95,10.92,10.94,198800.0,7.2817,7.3017,7.2817,7.295,198800.0
2009-09-11 14:40:00,10.95,10.96,10.93,10.94,191200.0,7.3017,7.3083,7.2883,7.295,191200.0
2009-09-11 14:50:00,10.93,10.96,10.93,10.95,256300.0,7.2883,7.3083,7.2883,7.3017,256300.0
2009-09-11 15:00:00,10.94,10.95,10.86,10.88,691900.0,7.295,7.3017,7.2417,7.255,691900.0
2009-09-11 15:10:00,10.87,10.9,10.87,10.9,210200.0,7.2483,7.2683,7.2483,7.2683,210200.0
2009-09-11 15:20:00,10.9,10.93,10.9,10.93,211700.0,7.2683,7.2883,7.2683,7.2883,211700.0
2009-09-11 15:30:00,10.93,10.93,10.89,10.93,545500.0,7.2883,7.2883,7.2617,7.2883,545500.0
2009-09-11 15:40:00,10.92,10.97,10.92,10.94,332900.0,7.2817,7.315,7.2817,7.295,332900.0
2009-09-11 15:50:00,10.95,10.95,10.9,10.92,943100.0,7.3017,7.3017,7.2683,7.2817,943100.0
2009-09-14 09:30:00,10.88,10.88,10.75,10.75,471500.0,7.255,7.255,7.1683,7.1683,471500.0
2009-09-14 09:40:00,10.75,10.82,10.75,10.77,532200.0,7.1683,7.215,7.1683,7.1816,532200.0
2009-09-14 09:50:00,10.77,10.83,10.74,10.83,368100.0,7.1816,7.2217,7.1616,7.2217,368100.0
2009-09-14 10:00:00,10.83,10.83,10.75,10.79,403000.0,7.2217,7.2217,7.1683,7.195,403000.0
2009-09-14 10:10:00,10.79,10.79,10.75,10.78,366800.0,7.195,7.195,7.1683,7.1883,366800.0
2009-09-14 10:20:00,10.79,10.8,10.76,10.79,276600.0,7.195,7.2016,7.175,7.195,276600.0
2009-09-14 10:30:00,10.79,10.79,10.76,10.77,155800.0,7.195,7.195,7.175,7.1816,155800.0
2009-09-14 10:40:00,10.77,10.84,10.76,10.83,219300.0,7.1816,7.2283,7.175,7.2217,219300.0
2009-09-14 10:50:00,10.82,10.83,10.79,10.8,157700.0,7.215,7.2217,7.195,7.2016,157700.0
2009-09-14 11:00:00,10.81,10.81,10.78,10.79,241000.0,7.2083,7.2083,7.1883,7.195,241000.0
2009-09-14 11:10:00,10.8,10.82,10.79,10.81,334700.0,7.2016,7.215,7.195,7.2083,334700.0
2009-09-14 11:20:00,10.81,10.81,10.75,10.75,369200.0,7.2083,7.2083,7.1683,7.1683,369200.0
2009-09-14 11:30:00,10.76,10.79,10.75,10.79,284700.0,7.175,7.195,7.1683,7.195,284700.0
2009-09-14 11:40:00,10.78,10.79,10.76,10.77,139000.0,7.1883,7.195,7.175,7.1816,139000.0
2009-09-14 11:50:00,10.76,10.77,10.75,10.75,117100.0,7.175,7.1816,7.1683,7.1683,117100.0
2009-09-14 12:00:00,10.75,10.76,10.72,10.73,301100.0,7.1683,7.175,7.1483,7.155,301100.0
2009-09-14 12:10:00,10.73,10.75,10.73,10.75,68300.0,7.155,7.1683,7.155,7.1683,68300.0
2009-09-14 12:20:00,10.75,10.78,10.74,10.78,133300.0,7.1683,7.1883,7.1616,7.1883,133300.0
2009-09-14 12:30:00,10.78,10.8,10.77,10.79,356900.0,7.1883,7.2016,7.1816,7.195,356900.0
2009-09-14 12:40:00,10.79,10.8,10.78,10.8,56400.0,7.195,7.2016,7.1883,7.2016,56400.0
2009-09-14 12:50:00,10.8,10.8,10.78,10.78,124800.0,7.2016,7.2016,7.1883,7.1883,124800.0
2009-09-14 13:00:00,10.79,10.79,10.77,10.77,61000.0,7.195,7.195,7.1816,7.1816,61000.0
2009-09-14 13:10:00,10.77,10.78,10.75,10.75,110900.0,7.1816,7.1883,7.1683,7.1683,110900.0
2009-09-14 13:20:00,10.76,10.76,10.75,10.76,45700.0,7.175,7.175,7.1683,7.175,45700.0
2009-09-14 13:30:00,10.75,10.78,10.75,10.76,307200.0,7.1683,7.1883,7.1683,7.175,307200.0
2009-09-14 13:40:00,10.77,10.77,10.76,10.77,57500.0,7.1816,7.1816,7.175,7.1816,57500.0
2009-09-14 13:50:00,10.77,10.79,10.76,10.79,116800.0,7.1816,7.195,7.175,7.195,116800.0
2009-09-14 14:00:00,10.79,10.8,10.78,10.79,167400.0,7.195,7.2016,7.1883,7.195,167400.0
2009-09-14 14:10:00,10.8,10.8,10.79,10.79,37500.0,7.2016,7.2016,7.195,7.195,37500.0
2009-09-14 14:20:00,10.79,10.81,10.77,10.8,366500.0,7.195,7.2083,7.1816,7.2016,366500.0
2009-09-14 14:30:00,10.8,10.84,10.8,10.81,283400.0,7.2016,7.2283,7.2016,7.2083,283400.0
2009-09-14 14:40:00,10.81,10.84,10.81,10.82,221500.0,7.2083,7.2283,7.2083,7.215,221500.0
2009-09-14 14:50:00,10.82,10.83,10.79,10.8,318400.0,7.215,7.2217,7.195,7.2016,318400.0
2009-09-14 15:00:00,10.8,10.81,10.79,10.8,147200.0,7.2016,7.2083,7.195,7.2016,147200.0
2009-09-14 15:10:00,10.8,10.81,10.79,10.8,294500.0,7.2016,7.2083,7.195,7.2016,294500.0
2009-09-14 15:20:00,10.8,10.81,10.78,10.79,257800.0,7.2016,7.2083,7.1883,7.195,257800.0
2009-09-14 15:30:00,10.8,10.81,10.78,10.79,306300.0,7.2016,7.2083,7.1883,7.195,306300.0
2009-09-14 15:40:00,10.8,10.81,10.79,10.81,736500.0,7.2016,7.2083,7.195,7.2083,736500.0
2009-09-14 15:50:00,10.81,10.83,10.79,10.8,1266700.0,7.2083,7.2217,7.195,7.2016,1266700.0
2009-09-15 09:30:00,10.9,10.95,10.85,10.91,518300.0,7.2683,7.3017,7.235,7.275,518300.0
2009-09-15 09:40:00,10.91,10.95,10.89,10.94,253800.0,7.275,7.3017,7.2617,7.295,253800.0
2009-09-15 09:50:00,10.94,10.94,10.8,10.85,459200.0,7.295,7.295,7.2016,7.235,459200.0
2009-09-15 10:00:00,10.85,10.86,10.8,10.86,263800.0,7.235,7.2417,7.2016,7.2417,263800.0
2009-09-15 10:10:00,10.86,10.87,10.82,10.83,254600.0,7.2417,7.2483,7.215,7.2217,254600.0
2009-09-15 10:20:00,10.83,10.86,10.83,10.86,114400.0,7.2217,7.2417,7.2217,7.2417,114400.0
2009-09-15 10:30:00,10.86,10.9,10.85,10.9,129100.0,7.2417,7.2683,7.235,7.2683,129100.0
2009-09-15 10:40:00,10.89,10.89,10.87,10.89,162900.0,7.2617,7.2617,7.2483,7.2617,162900.0
2009-09-15 10:50:00,10.88,10.91,10.88,10.91,76600.0,7.255,7.275,7.255,7.275,76600.0
2009-09-15 11:00:00,10.91,10.92,10.88,10.9,146500.0,7.275,7.2817,7.255,7.2683,146500.0
2009-09-15 11:10:00,10.91,10.91,10.85,10.85,92400.0,7.275,7.275,7.235,7.235,92400.0
2009-09-15 11:20:00,10.85,10.87,10.84,10.86,90300.0,7.235,7.2483,7.2283,7.2417,90300.0
2009-09-15 11:30:00,10.87,10.92,10.86,10.91,132000.0,7.2483,7.2817,7.2417,7.275,132000.0
2009-09-15 11:40:00,10.92,10.95,10.91,10.95,115900.0,7.2817,7.3017,7.275,7.3017,115900.0
2009-09-15 11:50:00,10.95,10.95,10.9,10.91,119000.0,7.3017,7.3017,7.2683,7.275,119000.0
2009-09-15 12:00:00,10.9,10.91,10.89,10.89,133300.0,7.2683,7.275,7.2617,7.2617,133300.0
2009-09-15 12:10:00,10.9,10.9,10.88,10.89,116100.0,7.2683,7.2683,7.255,7.2617,116100.0
2009-09-15 12:20:00,10.89,10.91,10.88,10.88,134000.0,7.2617,7.275,7.255,7.255,134000.0
2009-09-15 12:30:00,10.88,10.88,10.87,10.87,74900.0,7.255,7.255,7.2483,7.2483,74900.0
2009-09-15 12:40:00,10.88,10.88,10.86,10.87,49000.0,7.255,7.255,7.2417,7.2483,49000.0
2009-09-15 12:50:00,10.87,10.9,10.86,10.9,179100.0,7.2483,7.2683,7.2417,7.2683,179100.0
2009-09-15 13:00:00,10.9,10.93,10.9,10.91,172200.0,7.2683,7.2883,7.2683,7.275,172200.0
2009-09-15 13:10:00,10.91,10.93,10.9,10.9,121400.0,7.275,7.2883,7.2683,7.2683,121400.0
2009-09-15 13:20:00,10.9,10.91,10.89,10.89,110300.0,7.2683,7.275,7.2617,7.2617,110300.0
2009-09-15 13:30:00,10.89,10.91,10.88,10.9,268900.0,7.2617,7.275,7.255,7.2683,268900.0
2009-09-15 13:40:00,10.9,10.9,10.88,10.89,84600.0,7.2683,7.2683,7.255,7.2617,84600.0
2009-09-15 13:50:00,10.9,10.92,10.89,10.91,156500.0,7.2683,7.2817,7.2617,7.275,156500.0
2009-09-15 14:00:00,10.92,10.93,10.88,10.88,200800.0,7.2817,7.2883,7.255,7.255,200800.0
2009-09-15 14:10:00,10.88,10.89,10.87,10.87,72700.0,7.255,7.2617,7.2483,7.2483,72700.0
2009-09-15 14:20:00,10.87,10.88,10.87,10.87,74200.0,7.2483,7.255,7.2483,7.2483,74200.0
2009-09-15 14:30:00,10.87,10.88,10.85,10.88,192000.0,7.2483,7.255,7.235,7.255,192000.0
2009-09-15 14:40:00,10.88,10.88,10.85,10.88,173400.0,7.255,7.255,7.235,7.255,173400.0
2009-09-15 14:50:00,10.88,10.88,10.85,10.85,128400.0,7.255,7.255,7.235,7.235,128400.0
2009-09-15 15:00:00,10.85,10.86,10.85,10.86,74900.0,7.235,7.2417,7.235,7.2417,74900.0
2009-09-15 15:10:00,10.85,10.86,10.84,10.85,230800.0,7.235,7.2417,7.2283,7.235,230800.0
2009-09-15 15:20:00,10.85,10.88,10.85,10.87,379800.0,7.235,7.255,7.235,7.2483,379800.0
2009-09-15 15:30:00,10.87,10.88,10.84,10.86,595900.0,7.2483,7.255,7.2283,7.2417,595900.0
2009-09-15 15:40:00,10.86,10.87,10.83,10.86,712100.0,7.2417,7.2483,7.2217,7.2417,712100.0
2009-09-15 15:50:00,10.85,10.91,10.84,10.9,915700.0,7.235,7.275,7.2283,7.2683,915700.0
2009-09-16 09:30:00,10.98,11.02,10.92,10.93,387400.0,7.3217,7.3483,7.2817,7.2883,387400.0
2009-09-16 09:40:00,10.93,10.93,10.85,10.88,324100.0,7.2883,7.2883,7.235,7.255,324100.0
2009-09-16 09:50:00,10.88,10.95,10.86,10.95,338400.0,7.255,7.3017,7.2417,7.3017,338400.0
2009-09-16 10:00:00,10.95,10.96,10.89,10.93,1086900.0,7.3017,7.3083,7.2617,7.2883,1086900.0
2009-09-16 10:10:00,10.92,10.94,10.89,10.91,799800.0,7.2817,7.295,7.2617,7.275,799800.0
2009-09-16 10:20:00,10.91,10.93,10.89,10.92,1791000.0,7.275,7.2883,7.2617,7.2817,1791000.0
2009-09-16 10:30:00,10.92,10.93,10.9,10.92,408900.0,7.2817,7.2883,7.2683,7.2817,408900.0
2009-09-16 10:40:00,10.92,10.93,10.9,10.93,649300.0,7.2817,7.2883,7.2683,7.2883,649300.0
2009-09-16 10:50:00,10.93,10.95,10.92,10.93,185800.0,7.2883,7.3017,7.2817,7.2883,185800.0
2009-09-16 11:00:00,10.93,10.94,10.91,10.94,185000.0,7.2883,7.295,7.275,7.295,185000.0
2009-09-16 11:10:00,10.94,10.95,10.91,10.93,561900.0,7.295,7.3017,7.275,7.2883,561900.0
2009-09-16 11:20:00,10.93,10.93,10.87,10.89,479800.0,7.2883,7.2883,7.2483,7.2617,479800.0
2009-09-16 11:30:00,10.89,10.91,10.88,10.89,643700.0,7.2617,7.275,7.255,7.2617,643700.0
2009-09-16 11:40:00,10.9,10.9,10.88,10.88,551200.0,7.2683,7.2683,7.255,7.255,551200.0
2009-09-16 11:50:00,10.88,10.92,10.88,10.91,264400.0,7.255,7.2817,7.255,7.275,264400.0
2009-09-16 12:00:00,10.9,10.95,10.9,10.95,515100.0,7.2683,7.3017,7.2683,7.3017,515100.0
2009-09-16 12:10:00,10.95,10.95,10.92,10.93,660800.0,7.3017,7.3017,7.2817,7.2883,660800.0
2009-09-16 12:20:00,10.94,10.98,10.93,10.96,323200.0,7.295,7.3217,7.2883,7.3083,323200.0
2009-09-16 12:30:00,10.97,10.97,10.93,10.93,74400.0,7.315,7.315,7.2883,7.2883,74400.0
2009-09-16 12:40:00,10.93,10.96,10.9,10.93,264600.0,7.2883,7.3083,7.2683,7.2883,264600.0
2009-09-16 12:50:00,10.94,10.96,10.92,10.94,179900.0,7.295,7.3083,7.2817,7.295,179900.0
2009-09-16 13:00:00,10.94,10.94,10.9,10.92,827900.0,7.295,7.295,7.2683,7.2817,827900.0
2009-09-16 13:10:00,10.91,10.94,10.9,10.94,243000.0,7.275,7.295,7.2683,7.295,243000.0
2009-09-16 13:20:00,10.94,10.95,10.9,10.91,390300.0,7.295,7.3017,7.2683,7.275,390300.0
2009-09-16 13:30:00,10.91,10.92,10.88,10.91,505500.0,7.275,7.2817,7.255,7.275,505500.0
2009-09-16 13:40:00,10.9,10.93,10.9,10.93,254100.0,7.2683,7.2883,7.2683,7.2883,254100.0
2009-09-16 13:50:00,10.92,10.94,10.91,10.92,293900.0,7.2817,7.295,7.275,7.2817,293900.0
2009-09-16 14:00:00,10.92,10.93,10.92,10.92,89300.0,7.2817,7.2883,7.2817,7.2817,89300.0
2009-09-16 14:10:00,10.93,10.96,10.92,10.95,237500.0,7.2883,7.3083,7.2817,7.3017,237500.0
2009-09-16 14:20:00,10.95,10.96,10.94,10.94,174800.0,7.3017,7.3083,7.295,7.295,174800.0
2009-09-16 14:30:00,10.94,10.95,10.92,10.93,92300.0,7.295,7.3017,7.2817,7.2883,92300.0
2009-09-16 14:40:00,10.92,10.93,10.92,10.92,90500.0,7.2817,7.2883,7.2817,7.2817,90500.0
2009-09-16 14:50:00,10.92,10.94,10.92,10.93,137300.0,7.2817,7.295,7.2817,7.2883,137300.0
2009-09-16 15:00:00,10.93,10.95,10.92,10.93,254900.0,7.2883,7.3017,7.2817,7.2883,254900.0
2009-09-16 15:10:00,10.94,10.95,10.92,10.93,447300.0,7.295,7.3017,7.2817,7.2883,447300.0
2009-09-16 15:20:00,10.92,10.94,10.91,10.94,326000.0,7.2817,7.295,7.275,7.295,326000.0
2009-09-16 15:30:00,10.93,10.94,10.91,10.93,508300.0,7.2883,7.295,7.275,7.2883,508300.0
2009-09-16 15:40:00,10.94,10.97,10.93,10.97,681600.0,7.295,7.315,7.2883,7.315,681600.0
2009-09-16 15:50:00,10.97,11.03,10.96,11.02,2075800.0,7.315,7.355,7.3083,7.3483,2075800.0
2009-09-17 09:30:00,11.0,11.04,10.92,11.02,1325000.0,7.335,7.3617,7.2817,7.3483,1325000.0
2009-09-17 09:40:00,11.01,11.02,10.93,10.95,1025400.0,7.3417,7.3483,7.2883,7.3017,1025400.0
2009-09-17 09:50:00,10.95,10.97,10.94,10.97,994600.0,7.3017,7.315,7.295,7.315,994600.0
2009-09-17 10:00:00,10.97,10.97,10.94,10.96,581400.0,7.315,7.315,7.295,7.3083,581400.0
2009-09-17 10:10:00,10.96,10.96,10.93,10.93,742200.0,7.3083,7.3083,7.2883,7.2883,742200.0
2009-09-17 10:20:00,10.94,10.96,10.88,10.9,982900.0,7.295,7.3083,7.255,7.2683,982900.0
2009-09-17 10:30:00,10.91,10.95,10.9,10.94,231300.0,7.275,7.3017,7.2683,7.295,231300.0
2009-09-17 10:40:00,10.95,10.95,10.94,10.95,281200.0,7.3017,7.3017,7.295,7.3017,281200.0
2009-09-17 10:50:00,10.95,10.96,10.91,10.92,629900.0,7.3017,7.3083,7.275,7.2817,629900.0
2009-09-17 11:00:00,10.93,10.93,10.9,10.92,307100.0,7.2883,7.2883,7.2683,7.2817,307100.0
2009-09-17 11:10:00,10.92,10.92,10.9,10.91,201400.0,7.2817,7.2817,7.2683,7.275,201400.0
2009-09-17 11:20:00,10.92,10.96,10.91,10.94,423900.0,7.2817,7.3083,7.275,7.295,423900.0
2009-09-17 11:30:00,10.95,10.98,10.95,10.96,641300.0,7.3017,7.3217,7.3017,7.3083,641300.0
2009-09-17 11:40:00,10.96,10.98,10.95,10.97,181900.0,7.3083,7.3217,7.3017,7.315,181900.0
2009-09-17 11:50:00,10.97,10.98,10.95,10.96,470500.0,7.315,7.3217,7.3017,7.3083,470500.0
2009-09-17 12:00:00,10.96,10.97,10.94,10.95,151200.0,7.3083,7.315,7.295,7.3017,151200.0
2009-09-17 12:10:00,10.94,10.95,10.9,10.9,206300.0,7.295,7.3017,7.2683,7.2683,206300.0
2009-09-17 12:20:00,10.9,10.95,10.9,10.94,187600.0,7.2683,7.3017,7.2683,7.295,187600.0
2009-09-17 12:30:00,10.94,10.95,10.92,10.92,522600.0,7.295,7.3017,7.2817,7.2817,522600.0
2009-09-17 12:40:00,10.92,10.93,10.86,10.87,813900.0,7.2817,7.2883,7.2417,7.2483,813900.0
2009-09-17 12:50:00,10.88,10.91,10.87,10.9,672900.0,7.255,7.275,7.2483,7.2683,672900.0
2009-09-17 13:00:00,10.89,10.91,10.89,10.9,705300.0,7.2617,7.275,7.2617,7.2683,705300.0
2009-09-17 13:10:00,10.91,10.93,10.9,10.9,165300.0,7.275,7.2883,7.2683,7.2683,165300.0
2009-09-17 13:20:00,10.9,10.91,10.86,10.86,340400.0,7.2683,7.275,7.2417,7.2417,340400.0
2009-09-17 13:30:00,10.86,10.88,10.85,10.85,312900.0,7.2417,7.255,7.235,7.235,312900.0
2009-09-17 13:40:00,10.85,10.88,10.84,10.86,416100.0,7.235,7.255,7.2283,7.2417,416100.0
2009-09-17 13:50:00,10.86,10.9,10.85,10.89,483700.0,7.2417,7.2683,7.235,7.2617,483700.0
2009-09-17 14:00:00,10.89,10.9,10.87,10.9,153000.0,7.2617,7.2683,7.2483,7.2683,153000.0
2009-09-17 14:10:00,10.9,10.91,10.89,10.9,257100.0,7.2683,7.275,7.2617,7.2683,257100.0
2009-09-17 14:20:00,10.9,10.92,10.87,10.9,721100.0,7.2683,7.2817,7.2483,7.2683,721100.0
2009-09-17 14:30:00,10.91,10.92,10.89,10.92,117300.0,7.275,7.2817,7.2617,7.2817,117300.0
2009-09-17 14:40:00,10.91,10.92,10.89,10.91,431700.0,7.275,7.2817,7.2617,7.275,431700.0
2009-09-17 14:50:00,10.92,10.92,10.9,10.92,549400.0,7.2817,7.2817,7.2683,7.2817,549400.0
2009-09-17 15:00:00,10.91,10.92,10.9,10.9,291500.0,7.275,7.2817,7.2683,7.2683,291500.0
2009-09-17 15:10:00,10.9,10.91,10.88,10.89,282100.0,7.2683,7.275,7.255,7.2617,282100.0
2009-09-17 15:20:00,10.89,10.93,10.89,10.9,573300.0,7.2617,7.2883,7.2617,7.2683,573300.0
2009-09-17 15:30:00,10.9,10.91,10.89,10.9,402900.0,7.2683,7.275,7.2617,7.2683,402900.0
2009-09-17 15:40:00,10.9,10.91,10.87,10.87,662900.0,7.2683,7.275,7.2483,7.2483,662900.0
2009-09-17 15:50:00,10.87,10.9,10.87,10.89,732800.0,7.2483,7.2683,7.2483,7.2617,732800.0
2009-09-18 09:30:00,10.87,11.0,10.87,10.94,503700.0,7.2483,7.335,7.2483,7.295,503700.0
2009-09-18 09:40:00,10.93,10.94,10.9,10.9,509900.0,7.2883,7.295,7.2683,7.2683,509900.0
2009-09-18 09:50:00,10.9,10.93,10.9,10.91,379500.0,7.2683,7.2883,7.2683,7.275,379500.0
2009-09-18 10:00:00,10.91,10.93,10.85,10.86,774300.0,7.275,7.2883,7.235,7.2417,774300.0
2009-09-18 10:10:00,10.86,10.89,10.82,10.82,881000.0,7.2417,7.2617,7.215,7.215,881000.0
2009-09-18 10:20:00,10.82,10.84,10.8,10.83,389600.0,7.215,7.2283,7.2016,7.2217,389600.0
2009-09-18 10:30:00,10.83,10.92,10.82,10.92,304100.0,7.2217,7.2817,7.215,7.2817,304100.0
2009-09-18 10:40:00,10.91,10.91,10.86,10.89,552500.0,7.275,7.275,7.2417,7.2617,552500.0
2009-09-18 10:50:00,10.89,10.92,10.87,10.9,658900.0,7.2617,7.2817,7.2483,7.2683,658900.0
2009-09-18 11:00:00,10.91,10.92,10.89,10.91,663800.0,7.275,7.2817,7.2617,7.275,663800.0
2009-09-18 11:10:00,10.91,10.94,10.9,10.94,249900.0,7.275,7.295,7.2683,7.295,249900.0
2009-09-18 11:20:00,10.93,11.0,10.93,10.99,466700.0,7.2883,7.335,7.2883,7.3283,466700.0
2009-09-18 11:30:00,10.99,11.0,10.98,10.98,172100.0,7.3283,7.335,7.3217,7.3217,172100.0
2009-09-18 11:40:00,10.99,10.99,10.95,10.95,158600.0,7.3283,7.3283,7.3017,7.3017,158600.0
2009-09-18 11:50:00,10.96,10.98,10.95,10.97,144400.0,7.3083,7.3217,7.3017,7.315,144400.0
2009-09-18 12:00:00,10.97,10.97,10.93,10.94,102100.0,7.315,7.315,7.2883,7.295,102100.0
2009-09-18 12:10:00,10.94,10.97,10.93,10.95,192000.0,7.295,7.315,7.2883,7.3017,192000.0
2009-09-18 12:20:00,10.94,10.95,10.94,10.94,31000.0,7.295,7.3017,7.295,7.295,31000.0
2009-09-18 12:30:00,10.94,10.98,10.94,10.98,232000.0,7.295,7.3217,7.295,7.3217,232000.0
2009-09-18 12:40:00,10.98,10.98,10.91,10.92,427900.0,7.3217,7.3217,7.275,7.2817,427900.0
2009-09-18 12:50:00,10.92,10.94,10.91,10.92,241900.0,7.2817,7.295,7.275,7.2817,241900.0
2009-09-18 13:00:00,10.92,10.93,10.91,10.92,69900.0,7.2817,7.2883,7.275,7.2817,69900.0
2009-09-18 13:10:00,10.92,10.93,10.89,10.9,247700.0,7.2817,7.2883,7.2617,7.2683,247700.0
2009-09-18 13:20:00,10.9,10.93,10.9,10.92,56100.0,7.2683,7.2883,7.2683,7.2817,56100.0
2009-09-18 13:30:00,10.92,10.93,10.92,10.92,39600.0,7.2817,7.2883,7.2817,7.2817,39600.0
2009-09-18 13:40:00,10.93,10.94,10.92,10.94,195400.0,7.2883,7.295,7.2817,7.295,195400.0
2009-09-18 13:50:00,10.94,10.95,10.93,10.94,143400.0,7.295,7.3017,7.2883,7.295,143400.0
2009-09-18 14:00:00,10.93,10.94,10.91,10.91,140200.0,7.2883,7.295,7.275,7.275,140200.0
2009-09-18 14:10:00,10.91,10.93,10.91,10.91,140200.0,7.275,7.2883,7.275,7.275,140200.0
2009-09-18 14:20:00,10.91,10.92,10.9,10.9,137600.0,7.275,7.2817,7.2683,7.2683,137600.0
2009-09-18 14:30:00,10.9,10.91,10.9,10.9,142300.0,7.2683,7.275,7.2683,7.2683,142300.0
2009-09-18 14:40:00,10.9,10.92,10.9,10.91,423200.0,7.2683,7.2817,7.2683,7.275,423200.0
2009-09-18 14:50:00,10.91,10.93,10.9,10.9,620500.0,7.275,7.2883,7.2683,7.2683,620500.0
2009-09-18 15:00:00,10.9,10.92,10.9,10.9,183400.0,7.2683,7.2817,7.2683,7.2683,183400.0
2009-09-18 15:10:00,10.9,10.92,10.9,10.91,141400.0,7.2683,7.2817,7.2683,7.275,141400.0
2009-09-18 15:20:00,10.91,10.92,10.9,10.9,501400.0,7.275,7.2817,7.2683,7.2683,501400.0
2009-09-18 15:30:00,10.9,10.93,10.9,10.9,624100.0,7.2683,7.2883,7.2683,7.2683,624100.0
2009-09-18 15:40:00,10.91,10.91,10.88,10.9,814300.0,7.275,7.275,7.255,7.2683,814300.0
2009-09-18 15:50:00,10.89,10.9,10.88,10.88,1028100.0,7.2617,7.2683,7.255,7.255,1028100.0
2009-09-21 09:30:00,10.84,10.85,10.76,10.8,301900.0,7.2283,7.235,7.175,7.2016,301900.0
2009-09-21 09:40:00,10.79,10.88,10.79,10.85,285900.0,7.195,7.255,7.195,7.235,285900.0
2009-09-21 09:50:00,10.86,10.86,10.8,10.81,226600.0,7.2417,7.2417,7.2016,7.2083,226600.0
2009-09-21 10:00:00,10.81,10.82,10.79,10.82,186600.0,7.2083,7.215,7.195,7.215,186600.0
2009-09-21 10:10:00,10.81,10.82,10.8,10.82,443800.0,7.2083,7.215,7.2016,7.215,443800.0
2009-09-21 10:20:00,10.81,10.83,10.8,10.83,275400.0,7.2083,7.2217,7.2016,7.2217,275400.0
2009-09-21 10:30:00,10.82,10.83,10.8,10.81,121000.0,7.215,7.2217,7.2016,7.2083,121000.0
2009-09-21 10:40:00,10.81,10.81,10.77,10.77,599400.0,7.2083,7.2083,7.1816,7.1816,599400.0
2009-09-21 10:50:00,10.78,10.81,10.77,10.79,736600.0,7.1883,7.2083,7.1816,7.195,736600.0
2009-09-21 11:00:00,10.79,10.81,10.79,10.81,296200.0,7.195,7.2083,7.195,7.2083,296200.0
2009-09-21 11:10:00,10.81,10.81,10.8,10.81,720100.0,7.2083,7.2083,7.2016,7.2083,720100.0
2009-09-21 11:20:00,10.81,10.84,10.8,10.83,605400.0,7.2083,7.2283,7.2016,7.2217,605400.0
2009-09-21 11:30:00,10.83,10.85,10.82,10.85,935300.0,7.2217,7.235,7.215,7.235,935300.0
2009-09-21 11:40:00,10.85,10.85,10.81,10.81,850900.0,7.235,7.235,7.2083,7.2083,850900.0
2009-09-21 11:50:00,10.81,10.82,10.81,10.81,302800.0,7.2083,7.215,7.2083,7.2083,302800.0
2009-09-21 12:00:00,10.81,10.84,10.81,10.83,249200.0,7.2083,7.2283,7.2083,7.2217,249200.0
2009-09-21 12:10:00,10.83,10.84,10.81,10.81,237300.0,7.2217,7.2283,7.2083,7.2083,237300.0
2009-09-21 12:20:00,10.81,10.82,10.81,10.81,67700.0,7.2083,7.215,7.2083,7.2083,67700.0
2009-09-21 12:30:00,10.81,10.82,10.8,10.8,218200.0,7.2083,7.215,7.2016,7.2016,218200.0
2009-09-21 12:40:00,10.8,10.85,10.8,10.81,485300.0,7.2016,7.235,7.2016,7.2083,485300.0
2009-09-21 12:50:00,10.81,10.82,10.8,10.81,226800.0,7.2083,7.215,7.2016,7.2083,226800.0
2009-09-21 13:00:00,10.81,10.82,10.8,10.8,502000.0,7.2083,7.215,7.2016,7.2016,502000.0
2009-09-21 13:10:00,10.8,10.82,10.8,10.81,113700.0,7.2016,7.215,7.2016,7.2083,113700.0
2009-09-21 13:20:00,10.82,10.83,10.81,10.81,265300.0,7.215,7.2217,7.2083,7.2083,265300.0
2009-09-21 13:30:00,10.81,10.81,10.8,10.8,182900.0,7.2083,7.2083,7.2016,7.2016,182900.0
2009-09-21 13:40:00,10.8,10.81,10.8,10.8,97700.0,7.2016,7.2083,7.2016,7.2016,97700.0
2009-09-21 13:50:00,10.8,10.81,10.79,10.81,429900.0,7.2016,7.2083,7.195,7.2083,429900.0
2009-09-21 14:00:00,10.81,10.81,10.8,10.8,108000.0,7.2083,7.2083,7.2016,7.2016,108000.0
2009-09-21 14:10:00,10.8,10.8,10.79,10.79,335300.0,7.2016,7.2016,7.195,7.195,335300.0
2009-09-21 14:20:00,10.8,10.8,10.77,10.77,162200.0,7.2016,7.2016,7.1816,7.1816,162200.0
2009-09-21 14:30:00,10.78,10.78,10.74,10.74,437400.0,7.1883,7.1883,7.1616,7.1616,437400.0
2009-09-21 14:40:00,10.74,10.79,10.73,10.79,444600.0,7.1616,7.195,7.155,7.195,444600.0
2009-09-21 14:50:00,10.79,10.8,10.78,10.79,219900.0,7.195,7.2016,7.1883,7.195,219900.0
2009-09-21 15:00:00,10.79,10.8,10.77,10.79,440200.0,7.195,7.2016,7.1816,7.195,440200.0
2009-09-21 15:10:00,10.78,10.82,10.78,10.81,568600.0,7.1883,7.215,7.1883,7.2083,568600.0
2009-09-21 15:20:00,10.81,10.81,10.79,10.8,247000.0,7.2083,7.2083,7.195,7.2016,247000.0
2009-09-21 15:30:00,10.8,10.86,10.79,10.82,1129300.0,7.2016,7.2417,7.195,7.215,1129300.0
2009-09-21 15:40:00,10.82,10.83,10.8,10.8,282600.0,7.215,7.2217,7.2016,7.2016,282600.0
2009-09-21 15:50:00,10.8,10.81,10.77,10.81,754200.0,7.2016,7.2083,7.1816,7.2083,754200.0
2009-09-22 09:30:00,10.84,10.89,10.81,10.87,290500.0,7.2283,7.2617,7.2083,7.2483,290500.0
2009-09-22 09:40:00,10.86,10.92,10.85,10.91,472500.0,7.2417,7.2817,7.235,7.275,472500.0
2009-09-22 09:50:00,10.91,10.95,10.86,10.95,646800.0,7.275,7.3017,7.2417,7.3017,646800.0
2009-09-22 10:00:00,10.94,10.95,10.88,10.94,328500.0,7.295,7.3017,7.255,7.295,328500.0
2009-09-22 10:10:00,10.94,10.98,10.93,10.96,418500.0,7.295,7.3217,7.2883,7.3083,418500.0
2009-09-22 10:20:00,10.96,10.99,10.93,10.93,431800.0,7.3083,7.3283,7.2883,7.2883,431800.0
2009-09-22 10:30:00,10.93,10.93,10.84,10.84,1084900.0,7.2883,7.2883,7.2283,7.2283,1084900.0
2009-09-22 10:40:00,10.84,10.88,10.84,10.86,341600.0,7.2283,7.255,7.2283,7.2417,341600.0
2009-09-22 10:50:00,10.85,10.86,10.83,10.83,183900.0,7.235,7.2417,7.2217,7.2217,183900.0
2009-09-22 11:00:00,10.83,10.87,10.83,10.87,242900.0,7.2217,7.2483,7.2217,7.2483,242900.0
2009-09-22 11:10:00,10.87,10.87,10.82,10.83,895300.0,7.2483,7.2483,7.215,7.2217,895300.0
2009-09-22 11:20:00,10.84,10.84,10.83,10.84,131900.0,7.2283,7.2283,7.2217,7.2283,131900.0
2009-09-22 11:30:00,10.84,10.84,10.81,10.84,369300.0,7.2283,7.2283,7.2083,7.2283,369300.0
2009-09-22 11:40:00,10.84,10.85,10.83,10.84,129700.0,7.2283,7.235,7.2217,7.2283,129700.0
2009-09-22 11:50:00,10.83,10.85,10.82,10.84,266600.0,7.2217,7.235,7.215,7.2283,266600.0
2009-09-22 12:00:00,10.84,10.85,10.82,10.83,200000.0,7.2283,7.235,7.215,7.2217,200000.0
2009-09-22 12:10:00,10.83,10.84,10.82,10.83,103100.0,7.2217,7.2283,7.215,7.2217,103100.0
2009-09-22 12:20:00,10.83,10.84,10.83,10.84,64300.0,7.2217,7.2283,7.2217,7.2283,64300.0
2009-09-22 12:30:00,10.84,10.85,10.82,10.84,245700.0,7.2283,7.235,7.215,7.2283,245700.0
2009-09-22 12:40:00,10.83,10.84,10.81,10.82,90200.0,7.2217,7.2283,7.2083,7.215,90200.0
2009-09-22 12:50:00,10.82,10.85,10.81,10.84,227100.0,7.215,7.235,7.2083,7.2283,227100.0
2009-09-22 13:00:00,10.84,10.86,10.82,10.84,449100.0,7.2283,7.2417,7.215,7.2283,449100.0
2009-09-22 13:10:00,10.84,10.85,10.83,10.84,173000.0,7.2283,7.235,7.2217,7.2283,173000.0
2009-09-22 13:20:00,10.83,10.84,10.82,10.83,86400.0,7.2217,7.2283,7.215,7.2217,86400.0
2009-09-22 13:30:00,10.82,10.83,10.81,10.82,68000.0,7.215,7.2217,7.2083,7.215,68000.0
2009-09-22 13:40:00,10.82,10.83,10.8,10.81,277900.0,7.215,7.2217,7.2016,7.2083,277900.0
2009-09-22 13:50:00,10.81,10.81,10.77,10.78,144500.0,7.2083,7.2083,7.1816,7.1883,144500.0
2009-09-22 14:00:00,10.77,10.81,10.77,10.81,364100.0,7.1816,7.2083,7.1816,7.2083,364100.0
2009-09-22 14:10:00,10.81,10.82,10.79,10.79,153100.0,7.2083,7.215,7.195,7.195,153100.0
2009-09-22 14:20:00,10.79,10.8,10.78,10.79,254300.0,7.195,7.2016,7.1883,7.195,254300.0
2009-09-22 14:30:00,10.8,10.84,10.79,10.81,476700.0,7.2016,7.2283,7.195,7.2083,476700.0
2009-09-22 14:40:00,10.82,10.86,10.81,10.86,582800.0,7.215,7.2417,7.2083,7.2417,582800.0
2009-09-22 14:50:00,10.86,10.9,10.84,10.88,1357500.0,7.2417,7.2683,7.2283,7.255,1357500.0
2009-09-22 15:00:00,10.88,10.89,10.85,10.87,823700.0,7.255,7.2617,7.235,7.2483,823700.0
2009-09-22 15:10:00,10.87,10.88,10.86,10.88,157900.0,7.2483,7.255,7.2417,7.255,157900.0
2009-09-22 15:20:00,10.88,10.88,10.86,10.87,243300.0,7.255,7.255,7.2417,7.2483,243300.0
2009-09-22 15:30:00,10.87,10.89,10.86,10.88,215400.0,7.2483,7.2617,7.2417,7.255,215400.0
2009-09-22 15:40:00,10.88,10.9,10.87,10.89,638900.0,7.255,7.2683,7.2483,7.2617,638900.0
2009-09-22 15:50:00,10.89,10.89,10.87,10.87,739500.0,7.2617,7.2617,7.2483,7.2483,739500.0
2009-09-23 09:30:00,10.8,10.86,10.78,10.83,915100.0,7.2016,7.2417,7.1883,7.2217,915100.0
2009-09-23 09:40:00,10.83,10.85,10.81,10.82,326500.0,7.2217,7.235,7.2083,7.215,326500.0
2009-09-23 09:50:00,10.82,10.84,10.76,10.78,509300.0,7.215,7.2283,7.175,7.1883,509300.0
2009-09-23 10:00:00,10.77,10.81,10.76,10.78,211100.0,7.1816,7.2083,7.175,7.1883,211100.0
2009-09-23 10:10:00,10.78,10.8,10.77,10.79,359300.0,7.1883,7.2016,7.1816,7.195,359300.0
2009-09-23 10:20:00,10.8,10.8,10.78,10.78,300000.0,7.2016,7.2016,7.1883,7.1883,300000.0
2009-09-23 10:30:00,10.78,10.79,10.77,10.77,519400.0,7.1883,7.195,7.1816,7.1816,519400.0
2009-09-23 10:40:00,10.77,10.79,10.76,10.78,350300.0,7.1816,7.195,7.175,7.1883,350300.0
2009-09-23 10:50:00,10.77,10.79,10.77,10.78,213200.0,7.1816,7.195,7.1816,7.1883,213200.0
2009-09-23 11:00:00,10.78,10.79,10.76,10.76,131500.0,7.1883,7.195,7.175,7.175,131500.0
2009-09-23 11:10:00,10.76,10.77,10.76,10.76,55900.0,7.175,7.1816,7.175,7.175,55900.0
2009-09-23 11:20:00,10.76,10.78,10.76,10.78,176700.0,7.175,7.1883,7.175,7.1883,176700.0
2009-09-23 11:30:00,10.78,10.79,10.77,10.78,256000.0,7.1883,7.195,7.1816,7.1883,256000.0
2009-09-23 11:40:00,10.78,10.8,10.78,10.78,436000.0,7.1883,7.2016,7.1883,7.1883,436000.0
2009-09-23 11:50:00,10.79,10.8,10.77,10.79,376600.0,7.195,7.2016,7.1816,7.195,376600.0
2009-09-23 12:00:00,10.79,10.8,10.77,10.79,984700.0,7.195,7.2016,7.1816,7.195,984700.0
2009-09-23 12:10:00,10.79,10.8,10.77,10.79,501100.0,7.195,7.2016,7.1816,7.195,501100.0
2009-09-23 12:20:00,10.78,10.79,10.78,10.78,35800.0,7.1883,7.195,7.1883,7.1883,35800.0
2009-09-23 12:30:00,10.79,10.79,10.78,10.78,64600.0,7.195,7.195,7.1883,7.1883,64600.0
2009-09-23 12:40:00,10.79,10.8,10.78,10.8,140400.0,7.195,7.2016,7.1883,7.2016,140400.0
2009-09-23 12:50:00,10.8,10.8,10.79,10.79,30800.0,7.2016,7.2016,7.195,7.195,30800.0
2009-09-23 13:00:00,10.8,10.8,10.79,10.79,109100.0,7.2016,7.2016,7.195,7.195,109100.0
2009-09-23 13:10:00,10.79,10.8,10.79,10.79,42200.0,7.195,7.2016,7.195,7.195,42200.0
2009-09-23 13:20:00,10.79,10.8,10.77,10.78,252700.0,7.195,7.2016,7.1816,7.1883,252700.0
2009-09-23 13:30:00,10.78,10.79,10.77,10.78,261400.0,7.1883,7.195,7.1816,7.1883,261400.0
2009-09-23 13:40:00,10.78,10.79,10.78,10.79,63500.0,7.1883,7.195,7.1883,7.195,63500.0
2009-09-23 13:50:00,10.78,10.8,10.77,10.78,505300.0,7.1883,7.2016,7.1816,7.1883,505300.0
2009-09-23 14:00:00,10.78,10.79,10.77,10.78,128900.0,7.1883,7.195,7.1816,7.1883,128900.0
2009-09-23 14:10:00,10.77,10.83,10.77,10.82,385700.0,7.1816,7.2217,7.1816,7.215,385700.0
2009-09-23 14:20:00,10.82,10.84,10.79,10.81,784800.0,7.215,7.2283,7.195,7.2083,784800.0
2009-09-23 14:30:00,10.82,10.86,10.8,10.85,1097500.0,7.215,7.2417,7.2016,7.235,1097500.0
2009-09-23 14:40:00,10.86,10.88,10.84,10.87,644200.0,7.2417,7.255,7.2283,7.2483,644200.0
2009-09-23 14:50:00,10.86,10.88,10.83,10.85,552700.0,7.2417,7.255,7.2217,7.235,552700.0
2009-09-23 15:00:00,10.85,10.86,10.84,10.85,345200.0,7.235,7.2417,7.2283,7.235,345200.0
2009-09-23 15:10:00,10.84,10.85,10.79,10.8,865900.0,7.2283,7.235,7.195,7.2016,865900.0
2009-09-23 15:20:00,10.8,10.81,10.78,10.81,428800.0,7.2016,7.2083,7.1883,7.2083,428800.0
2009-09-23 15:30:00,10.81,10.81,10.77,10.78,650500.0,7.2083,7.2083,7.1816,7.1883,650500.0
2009-09-23 15:40:00,10.79,10.81,10.78,10.79,613100.0,7.195,7.2083,7.1883,7.195,613100.0
2009-09-23 15:50:00,10.78,10.79,10.75,10.75,1317100.0,7.1883,7.195,7.1683,7.1683,1317100.0
2009-09-24 09:30:00,10.8,10.84,10.62,10.62,738000.0,7.2016,7.2283,7.0816,7.0816,738000.0
2009-09-24 09:40:00,10.62,10.65,10.57,10.61,602300.0,7.0816,7.1016,7.0483,7.075,602300.0
2009-09-24 09:50:00,10.62,10.62,10.56,10.61,334800.0,7.0816,7.0816,7.0416,7.075,334800.0
2009-09-24 10:00:00,10.61,10.61,10.52,10.54,559800.0,7.075,7.075,7.0149,7.0283,559800.0
2009-09-24 10:10:00,10.54,10.56,10.46,10.46,673900.0,7.0283,7.0416,6.9749,6.9749,673900.0
2009-09-24 10:20:00,10.47,10.47,10.41,10.41,1339100.0,6.9816,6.9816,6.9416,6.9416,1339100.0
2009-09-24 10:30:00,10.41,10.46,10.4,10.42,438800.0,6.9416,6.9749,6.9349,6.9483,438800.0
2009-09-24 10:40:00,10.42,10.44,10.4,10.41,701800.0,6.9483,6.9616,6.9349,6.9416,701800.0
2009-09-24 10:50:00,10.42,10.45,10.41,10.44,464400.0,6.9483,6.9683,6.9416,6.9616,464400.0
2009-09-24 11:00:00,10.43,10.45,10.42,10.42,335600.0,6.9549,6.9683,6.9483,6.9483,335600.0
2009-09-24 11:10:00,10.43,10.44,10.41,10.41,193400.0,6.9549,6.9616,6.9416,6.9416,193400.0
2009-09-24 11:20:00,10.42,10.45,10.41,10.44,275700.0,6.9483,6.9683,6.9416,6.9616,275700.0
2009-09-24 11:30:00,10.45,10.45,10.43,10.43,110300.0,6.9683,6.9683,6.9549,6.9549,110300.0
2009-09-24 11:40:00,10.43,10.45,10.42,10.43,185200.0,6.9549,6.9683,6.9483,6.9549,185200.0
2009-09-24 11:50:00,10.43,10.44,10.4,10.41,340800.0,6.9549,6.9616,6.9349,6.9416,340800.0
2009-09-24 12:00:00,10.41,10.42,10.4,10.41,118600.0,6.9416,6.9483,6.9349,6.9416,118600.0
2009-09-24 12:10:00,10.41,10.42,10.41,10.41,81100.0,6.9416,6.9483,6.9416,6.9416,81100.0
2009-09-24 12:20:00,10.42,10.42,10.41,10.41,116600.0,6.9483,6.9483,6.9416,6.9416,116600.0
2009-09-24 12:30:00,10.41,10.43,10.4,10.41,284500.0,6.9416,6.9549,6.9349,6.9416,284500.0
2009-09-24 12:40:00,10.41,10.42,10.38,10.41,394300.0,6.9416,6.9483,6.9216,6.9416,394300.0
2009-09-24 12:50:00,10.41,10.43,10.39,10.41,345800.0,6.9416,6.9549,6.9283,6.9416,345800.0
2009-09-24 13:00:00,10.41,10.42,10.39,10.4,264300.0,6.9416,6.9483,6.9283,6.9349,264300.0
2009-09-24 13:10:00,10.4,10.41,10.38,10.38,157600.0,6.9349,6.9416,6.9216,6.9216,157600.0
2009-09-24 13:20:00,10.38,10.39,10.37,10.37,91000.0,6.9216,6.9283,6.9149,6.9149,91000.0
2009-09-24 13:30:00,10.38,10.42,10.37,10.4,428800.0,6.9216,6.9483,6.9149,6.9349,428800.0
2009-09-24 13:40:00,10.4,10.41,10.37,10.4,176400.0,6.9349,6.9416,6.9149,6.9349,176400.0
2009-09-24 13:50:00,10.41,10.41,10.38,10.39,226600.0,6.9416,6.9416,6.9216,6.9283,226600.0
2009-09-24 14:00:00,10.39,10.42,10.37,10.4,306700.0,6.9283,6.9483,6.9149,6.9349,306700.0
2009-09-24 14:10:00,10.4,10.41,10.39,10.4,250200.0,6.9349,6.9416,6.9283,6.9349,250200.0
2009-09-24 14:20:00,10.39,10.4,10.38,10.38,157500.0,6.9283,6.9349,6.9216,6.9216,157500.0
2009-09-24 14:30:00,10.38,10.41,10.38,10.4,239000.0,6.9216,6.9416,6.9216,6.9349,239000.0
2009-09-24 14:40:00,10.4,10.42,10.38,10.41,353000.0,6.9349,6.9483,6.9216,6.9416,353000.0
2009-09-24 14:50:00,10.41,10.45,10.41,10.42,253400.0,6.9416,6.9683,6.9416,6.9483,253400.0
2009-09-24 15:00:00,10.42,10.47,10.41,10.41,269800.0,6.9483,6.9816,6.9416,6.9416,269800.0
2009-09-24 15:10:00,10.41,10.45,10.41,10.45,487000.0,6.9416,6.9683,6.9416,6.9683,487000.0
2009-09-24 15:20:00,10.44,10.46,10.42,10.42,677800.0,6.9616,6.9749,6.9483,6.9483,677800.0
2009-09-24 15:30:00,10.42,10.44,10.41,10.42,403800.0,6.9483,6.9616,6.9416,6.9483,403800.0
2009-09-24 15:40:00,10.42,10.43,10.4,10.43,476900.0,6.9483,6.9549,6.9349,6.9549,476900.0
2009-09-24 15:50:00,10.43,10.45,10.42,10.42,1227500.0,6.9549,6.9683,6.9483,6.9483,1227500.0
2009-09-25 09:30:00,10.41,10.48,10.39,10.43,619200.0,6.9416,6.9883,6.9283,6.9549,619200.0
2009-09-25 09:40:00,10.42,10.51,10.4,10.47,394100.0,6.9483,7.0083,6.9349,6.9816,394100.0
2009-09-25 09:50:00,10.47,10.5,10.43,10.44,396800.0,6.9816,7.0016,6.9549,6.9616,396800.0
2009-09-25 10:00:00,10.44,10.5,10.41,10.5,302000.0,6.9616,7.0016,6.9416,7.0016,302000.0
2009-09-25 10:10:00,10.5,10.53,10.49,10.5,397600.0,7.0016,7.0216,6.9949,7.0016,397600.0
2009-09-25 10:20:00,10.51,10.51,10.48,10.48,296200.0,7.0083,7.0083,6.9883,6.9883,296200.0
2009-09-25 10:30:00,10.49,10.51,10.48,10.48,122700.0,6.9949,7.0083,6.9883,6.9883,122700.0
2009-09-25 10:40:00,10.49,10.5,10.48,10.5,136800.0,6.9949,7.0016,6.9883,7.0016,136800.0
2009-09-25 10:50:00,10.5,10.51,10.49,10.5,174700.0,7.0016,7.0083,6.9949,7.0016,174700.0
2009-09-25 11:00:00,10.5,10.51,10.49,10.5,147800.0,7.0016,7.0083,6.9949,7.0016,147800.0
2009-09-25 11:10:00,10.5,10.5,10.46,10.49,233900.0,7.0016,7.0016,6.9749,6.9949,233900.0
2009-09-25 11:20:00,10.49,10.51,10.48,10.5,198300.0,6.9949,7.0083,6.9883,7.0016,198300.0
2009-09-25 11:30:00,10.5,10.51,10.49,10.51,105600.0,7.0016,7.0083,6.9949,7.0083,105600.0
2009-09-25 11:40:00,10.5,10.51,10.48,10.49,116100.0,7.0016,7.0083,6.9883,6.9949,116100.0
2009-09-25 11:50:00,10.48,10.5,10.46,10.46,336800.0,6.9883,7.0016,6.9749,6.9749,336800.0
2009-09-25 12:00:00,10.46,10.48,10.45,10.46,123600.0,6.9749,6.9883,6.9683,6.9749,123600.0
2009-09-25 12:10:00,10.47,10.47,10.44,10.45,61300.0,6.9816,6.9816,6.9616,6.9683,61300.0
2009-09-25 12:20:00,10.45,10.45,10.4,10.42,319800.0,6.9683,6.9683,6.9349,6.9483,319800.0
2009-09-25 12:30:00,10.43,10.43,10.4,10.4,179400.0,6.9549,6.9549,6.9349,6.9349,179400.0
2009-09-25 12:40:00,10.4,10.41,10.4,10.4,60900.0,6.9349,6.9416,6.9349,6.9349,60900.0
2009-09-25 12:50:00,10.4,10.43,10.4,10.42,139100.0,6.9349,6.9549,6.9349,6.9483,139100.0
2009-09-25 13:00:00,10.42,10.42,10.41,10.41,49000.0,6.9483,6.9483,6.9416,6.9416,49000.0
2009-09-25 13:10:00,10.42,10.43,10.41,10.42,117700.0,6.9483,6.9549,6.9416,6.9483,117700.0
2009-09-25 13:20:00,10.42,10.45,10.42,10.45,271000.0,6.9483,6.9683,6.9483,6.9683,271000.0
2009-09-25 13:30:00,10.45,10.45,10.43,10.44,255600.0,6.9683,6.9683,6.9549,6.9616,255600.0
2009-09-25 13:40:00,10.43,10.45,10.43,10.44,151700.0,6.9549,6.9683,6.9549,6.9616,151700.0
2009-09-25 13:50:00,10.44,10.46,10.44,10.45,239100.0,6.9616,6.9749,6.9616,6.9683,239100.0
2009-09-25 14:00:00,10.44,10.47,10.44,10.46,92300.0,6.9616,6.9816,6.9616,6.9749,92300.0
2009-09-25 14:10:00,10.46,10.47,10.46,10.46,85000.0,6.9749,6.9816,6.9749,6.9749,85000.0
2009-09-25 14:20:00,10.46,10.47,10.46,10.46,69300.0,6.9749,6.9816,6.9749,6.9749,69300.0
2009-09-25 14:30:00,10.47,10.47,10.45,10.46,241000.0,6.9816,6.9816,6.9683,6.9749,241000.0
2009-09-25 14:40:00,10.46,10.46,10.45,10.46,80500.0,6.9749,6.9749,6.9683,6.9749,80500.0
2009-09-25 14:50:00,10.45,10.49,10.45,10.48,197200.0,6.9683,6.9949,6.9683,6.9883,197200.0
2009-09-25 15:00:00,10.49,10.49,10.46,10.48,903500.0,6.9949,6.9949,6.9749,6.9883,903500.0
2009-09-25 15:10:00,10.47,10.48,10.43,10.46,609500.0,6.9816,6.9883,6.9549,6.9749,609500.0
2009-09-25 15:20:00,10.46,10.47,10.45,10.47,170200.0,6.9749,6.9816,6.9683,6.9816,170200.0
2009-09-25 15:30:00,10.46,10.47,10.45,10.45,171500.0,6.9749,6.9816,6.9683,6.9683,171500.0
2009-09-25 15:40:00,10.45,10.46,10.44,10.45,336600.0,6.9683,6.9749,6.9616,6.9683,336600.0
2009-09-25 15:50:00,10.45,10.46,10.42,10.44,845400.0,6.9683,6.9749,6.9483,6.9616,845400.0
2009-09-28 09:30:00,10.54,10.62,10.49,10.61,1915800.0,7.0283,7.0816,6.9949,7.075,1915800.0
2009-09-28 09:40:00,10.61,10.73,10.56,10.72,990800.0,7.075,7.155,7.0416,7.1483,990800.0
2009-09-28 09:50:00,10.72,10.75,10.71,10.74,1335000.0,7.1483,7.1683,7.1416,7.1616,1335000.0
2009-09-28 10:00:00,10.74,10.8,10.74,10.8,936000.0,7.1616,7.2016,7.1616,7.2016,936000.0
2009-09-28 10:10:00,10.8,10.8,10.75,10.76,367200.0,7.2016,7.2016,7.1683,7.175,367200.0
2009-09-28 10:20:00,10.75,10.79,10.74,10.77,506200.0,7.1683,7.195,7.1616,7.1816,506200.0
2009-09-28 10:30:00,10.77,10.82,10.77,10.82,192600.0,7.1816,7.215,7.1816,7.215,192600.0
2009-09-28 10:40:00,10.82,10.82,10.81,10.82,82800.0,7.215,7.215,7.2083,7.215,82800.0
2009-09-28 10:50:00,10.81,10.83,10.81,10.82,684200.0,7.2083,7.2217,7.2083,7.215,684200.0
2009-09-28 11:00:00,10.83,10.85,10.8,10.85,2551800.0,7.2217,7.235,7.2016,7.235,2551800.0
2009-09-28 11:10:00,10.85,10.85,10.83,10.84,937600.0,7.235,7.235,7.2217,7.2283,937600.0
2009-09-28 11:20:00,10.83,10.89,10.83,10.86,988000.0,7.2217,7.2617,7.2217,7.2417,988000.0
2009-09-28 11:30:00,10.86,10.86,10.81,10.82,756400.0,7.2417,7.2417,7.2083,7.215,756400.0
2009-09-28 11:40:00,10.83,10.84,10.82,10.84,189700.0,7.2217,7.2283,7.215,7.2283,189700.0
2009-09-28 11:50:00,10.84,10.86,10.84,10.85,68700.0,7.2283,7.2417,7.2283,7.235,68700.0
2009-09-28 12:00:00,10.86,10.87,10.83,10.83,442300.0,7.2417,7.2483,7.2217,7.2217,442300.0
2009-09-28 12:10:00,10.83,10.84,10.81,10.81,113200.0,7.2217,7.2283,7.2083,7.2083,113200.0
2009-09-28 12:20:00,10.81,10.82,10.79,10.79,155400.0,7.2083,7.215,7.195,7.195,155400.0
2009-09-28 12:30:00,10.79,10.8,10.79,10.79,48500.0,7.195,7.2016,7.195,7.195,48500.0
2009-09-28 12:40:00,10.79,10.8,10.79,10.8,77100.0,7.195,7.2016,7.195,7.2016,77100.0
2009-09-28 12:50:00,10.79,10.8,10.75,10.79,278000.0,7.195,7.2016,7.1683,7.195,278000.0
2009-09-28 13:00:00,10.79,10.79,10.78,10.78,66600.0,7.195,7.195,7.1883,7.1883,66600.0
2009-09-28 13:10:00,10.79,10.79,10.78,10.78,33400.0,7.195,7.195,7.1883,7.1883,33400.0
2009-09-28 13:20:00,10.79,10.8,10.78,10.8,69700.0,7.195,7.2016,7.1883,7.2016,69700.0
2009-09-28 13:30:00,10.8,10.8,10.79,10.8,84100.0,7.2016,7.2016,7.195,7.2016,84100.0
2009-09-28 13:40:00,10.8,10.8,10.79,10.79,49200.0,7.2016,7.2016,7.195,7.195,49200.0
2009-09-28 13:50:00,10.8,10.8,10.78,10.78,124100.0,7.2016,7.2016,7.1883,7.1883,124100.0
2009-09-28 14:00:00,10.78,10.79,10.76,10.77,165300.0,7.1883,7.195,7.175,7.1816,165300.0
2009-09-28 14:10:00,10.77,10.8,10.75,10.75,556300.0,7.1816,7.2016,7.1683,7.1683,556300.0
2009-09-28 14:20:00,10.76,10.8,10.75,10.78,262200.0,7.175,7.2016,7.1683,7.1883,262200.0
2009-09-28 14:30:00,10.79,10.79,10.76,10.76,72000.0,7.195,7.195,7.175,7.175,72000.0
2009-09-28 14:40:00,10.77,10.77,10.75,10.75,129000.0,7.1816,7.1816,7.1683,7.1683,129000.0
2009-09-28 14:50:00,10.76,10.76,10.75,10.75,52300.0,7.175,7.175,7.1683,7.1683,52300.0
2009-09-28 15:00:00,10.75,10.76,10.75,10.75,98000.0,7.1683,7.175,7.1683,7.1683,98000.0
2009-09-28 15:10:00,10.76,10.76,10.74,10.74,68100.0,7.175,7.175,7.1616,7.1616,68100.0
2009-09-28 15:20:00,10.75,10.75,10.72,10.72,332700.0,7.1683,7.1683,7.1483,7.1483,332700.0
2009-09-28 15:30:00,10.73,10.73,10.71,10.73,334000.0,7.155,7.155,7.1416,7.155,334000.0
2009-09-28 15:40:00,10.73,10.73,10.67,10.67,926100.0,7.155,7.155,7.115,7.115,926100.0
2009-09-28 15:50:00,10.67,10.72,10.67,10.69,927300.0,7.115,7.1483,7.115,7.1283,927300.0
2009-09-29 09:30:00,10.93,10.99,10.84,10.9,1596600.0,7.2883,7.3283,7.2283,7.2683,1596600.0
2009-09-29 09:40:00,10.9,10.94,10.88,10.89,1426000.0,7.2683,7.295,7.255,7.2617,1426000.0
2009-09-29 09:50:00,10.89,10.98,10.89,10.93,1067800.0,7.2617,7.3217,7.2617,7.2883,1067800.0
2009-09-29 10:00:00,10.93,10.94,10.8,10.87,1325500.0,7.2883,7.295,7.2016,7.2483,1325500.0
2009-09-29 10:10:00,10.87,10.92,10.84,10.87,396100.0,7.2483,7.2817,7.2283,7.2483,396100.0
2009-09-29 10:20:00,10.87,10.87,10.83,10.84,250100.0,7.2483,7.2483,7.2217,7.2283,250100.0
2009-09-29 10:30:00,10.85,10.86,10.84,10.85,407100.0,7.235,7.2417,7.2283,7.235,407100.0
2009-09-29 10:40:00,10.86,10.89,10.84,10.84,484400.0,7.2417,7.2617,7.2283,7.2283,484400.0
2009-09-29 10:50:00,10.84,10.84,10.77,10.8,555000.0,7.2283,7.2283,7.1816,7.2016,555000.0
2009-09-29 11:00:00,10.8,10.8,10.77,10.8,383600.0,7.2016,7.2016,7.1816,7.2016,383600.0
2009-09-29 11:10:00,10.79,10.8,10.79,10.79,83400.0,7.195,7.2016,7.195,7.195,83400.0
2009-09-29 11:20:00,10.79,10.81,10.77,10.8,237000.0,7.195,7.2083,7.1816,7.2016,237000.0
2009-09-29 11:30:00,10.81,10.81,10.75,10.75,339600.0,7.2083,7.2083,7.1683,7.1683,339600.0
2009-09-29 11:40:00,10.76,10.76,10.72,10.74,279300.0,7.175,7.175,7.1483,7.1616,279300.0
2009-09-29 11:50:00,10.75,10.78,10.74,10.74,196800.0,7.1683,7.1883,7.1616,7.1616,196800.0
2009-09-29 12:00:00,10.75,10.78,10.74,10.77,216500.0,7.1683,7.1883,7.1616,7.1816,216500.0
2009-09-29 12:10:00,10.78,10.8,10.77,10.79,735000.0,7.1883,7.2016,7.1816,7.195,735000.0
2009-09-29 12:20:00,10.8,10.8,10.76,10.78,210800.0,7.2016,7.2016,7.175,7.1883,210800.0
2009-09-29 12:30:00,10.78,10.79,10.77,10.78,148100.0,7.1883,7.195,7.1816,7.1883,148100.0
2009-09-29 12:40:00,10.78,10.79,10.76,10.78,303300.0,7.1883,7.195,7.175,7.1883,303300.0
2009-09-29 12:50:00,10.78,10.8,10.77,10.8,137700.0,7.1883,7.2016,7.1816,7.2016,137700.0
2009-09-29 13:00:00,10.8,10.8,10.78,10.78,140900.0,7.2016,7.2016,7.1883,7.1883,140900.0
2009-09-29 13:10:00,10.79,10.79,10.76,10.77,292500.0,7.195,7.195,7.175,7.1816,292500.0
2009-09-29 13:20:00,10.77,10.8,10.77,10.78,416800.0,7.1816,7.2016,7.1816,7.1883,416800.0
2009-09-29 13:30:00,10.78,10.8,10.77,10.8,164700.0,7.1883,7.2016,7.1816,7.2016,164700.0
2009-09-29 13:40:00,10.8,10.8,10.78,10.78,106500.0,7.2016,7.2016,7.1883,7.1883,106500.0
2009-09-29 13:50:00,10.78,10.79,10.78,10.79,74700.0,7.1883,7.195,7.1883,7.195,74700.0
2009-09-29 14:00:00,10.79,10.79,10.75,10.76,318700.0,7.195,7.195,7.1683,7.175,318700.0
2009-09-29 14:10:00,10.76,10.8,10.75,10.78,374800.0,7.175,7.2016,7.1683,7.1883,374800.0
2009-09-29 14:20:00,10.79,10.79,10.78,10.79,223500.0,7.195,7.195,7.1883,7.195,223500.0
2009-09-29 14:30:00,10.78,10.8,10.78,10.79,214400.0,7.1883,7.2016,7.1883,7.195,214400.0
2009-09-29 14:40:00,10.8,10.8,10.79,10.79,168700.0,7.2016,7.2016,7.195,7.195,168700.0
2009-09-29 14:50:00,10.8,10.8,10.78,10.78,511600.0,7.2016,7.2016,7.1883,7.1883,511600.0
2009-09-29 15:00:00,10.79,10.8,10.78,10.8,243300.0,7.195,7.2016,7.1883,7.2016,243300.0
2009-09-29 15:10:00,10.79,10.8,10.78,10.78,191700.0,7.195,7.2016,7.1883,7.1883,191700.0
2009-09-29 15:20:00,10.78,10.8,10.77,10.79,714500.0,7.1883,7.2016,7.1816,7.195,714500.0
2009-09-29 15:30:00,10.78,10.8,10.77,10.79,686200.0,7.1883,7.2016,7.1816,7.195,686200.0
2009-09-29 15:40:00,10.78,10.8,10.78,10.79,522200.0,7.1883,7.2016,7.1883,7.195,522200.0
2009-09-29 15:50:00,10.79,10.8,10.76,10.78,1441300.0,7.195,7.2016,7.175,7.1883,1441300.0
2009-09-30 09:30:00,11.0,11.07,10.94,10.96,1651000.0,7.335,7.3817,7.295,7.3083,1651000.0
2009-09-30 09:40:00,10.96,10.98,10.86,10.86,1415700.0,7.3083,7.3217,7.2417,7.2417,1415700.0
2009-09-30 09:50:00,10.86,10.89,10.83,10.83,1238800.0,7.2417,7.2617,7.2217,7.2217,1238800.0
2009-09-30 10:00:00,10.83,10.85,10.8,10.83,942400.0,7.2217,7.235,7.2016,7.2217,942400.0
2009-09-30 10:10:00,10.83,10.88,10.82,10.87,390200.0,7.2217,7.255,7.215,7.2483,390200.0
2009-09-30 10:20:00,10.87,10.92,10.85,10.89,583900.0,7.2483,7.2817,7.235,7.2617,583900.0
2009-09-30 10:30:00,10.9,10.95,10.87,10.94,1204100.0,7.2683,7.3017,7.2483,7.295,1204100.0
2009-09-30 10:40:00,10.93,10.95,10.88,10.9,831800.0,7.2883,7.3017,7.255,7.2683,831800.0
2009-09-30 10:50:00,10.9,10.95,10.89,10.95,936300.0,7.2683,7.3017,7.2617,7.3017,936300.0
2009-09-30 11:00:00,10.95,10.96,10.92,10.92,441600.0,7.3017,7.3083,7.2817,7.2817,441600.0
2009-09-30 11:10:00,10.93,10.94,10.91,10.92,290100.0,7.2883,7.295,7.275,7.2817,290100.0
2009-09-30 11:20:00,10.93,10.94,10.92,10.93,279300.0,7.2883,7.295,7.2817,7.2883,279300.0
2009-09-30 11:30:00,10.93,10.94,10.9,10.91,1460200.0,7.2883,7.295,7.2683,7.275,1460200.0
2009-09-30 11:40:00,10.91,10.91,10.9,10.91,59600.0,7.275,7.275,7.2683,7.275,59600.0
2009-09-30 11:50:00,10.9,10.91,10.84,10.87,678000.0,7.2683,7.275,7.2283,7.2483,678000.0
2009-09-30 12:00:00,10.87,10.89,10.86,10.89,258600.0,7.2483,7.2617,7.2417,7.2617,258600.0
2009-09-30 12:10:00,10.89,10.92,10.88,10.89,417200.0,7.2617,7.2817,7.255,7.2617,417200.0
2009-09-30 12:20:00,10.9,10.92,10.89,10.9,193800.0,7.2683,7.2817,7.2617,7.2683,193800.0
2009-09-30 12:30:00,10.9,10.91,10.89,10.9,504300.0,7.2683,7.275,7.2617,7.2683,504300.0
2009-09-30 12:40:00,10.89,10.95,10.89,10.95,757300.0,7.2617,7.3017,7.2617,7.3017,757300.0
2009-09-30 12:50:00,10.94,10.96,10.93,10.93,637500.0,7.295,7.3083,7.2883,7.2883,637500.0
2009-09-30 13:00:00,10.93,10.94,10.91,10.92,855100.0,7.2883,7.295,7.275,7.2817,855100.0
2009-09-30 13:10:00,10.92,10.94,10.9,10.94,1068300.0,7.2817,7.295,7.2683,7.295,1068300.0
2009-09-30 13:20:00,10.95,10.95,10.94,10.94,742400.0,7.3017,7.3017,7.295,7.295,742400.0
2009-09-30 13:30:00,10.94,10.97,10.93,10.93,854900.0,7.295,7.315,7.2883,7.2883,854900.0
2009-09-30 13:40:00,10.93,10.95,10.92,10.95,256300.0,7.2883,7.3017,7.2817,7.3017,256300.0
2009-09-30 13:50:00,10.95,10.96,10.94,10.94,164600.0,7.3017,7.3083,7.295,7.295,164600.0
2009-09-30 14:00:00,10.95,10.95,10.94,10.95,321100.0,7.3017,7.3017,7.295,7.3017,321100.0
2009-09-30 14:10:00,10.95,10.96,10.94,10.95,176600.0,7.3017,7.3083,7.295,7.3017,176600.0
2009-09-30 14:20:00,10.95,10.95,10.93,10.94,169900.0,7.3017,7.3017,7.2883,7.295,169900.0
2009-09-30 14:30:00,10.93,10.94,10.92,10.93,105600.0,7.2883,7.295,7.2817,7.2883,105600.0
2009-09-30 14:40:00,10.94,10.99,10.93,10.97,783600.0,7.295,7.3283,7.2883,7.315,783600.0
2009-09-30 14:50:00,10.97,10.99,10.93,10.93,355600.0,7.315,7.3283,7.2883,7.2883,355600.0
2009-09-30 15:00:00,10.93,10.93,10.89,10.92,811400.0,7.2883,7.2883,7.2617,7.2817,811400.0
2009-09-30 15:10:00,10.92,10.94,10.9,10.93,440300.0,7.2817,7.295,7.2683,7.2883,440300.0
2009-09-30 15:20:00,10.92,10.94,10.89,10.89,575500.0,7.2817,7.295,7.2617,7.2617,575500.0
2009-09-30 15:30:00,10.9,10.97,10.89,10.94,434700.0,7.2683,7.315,7.2617,7.295,434700.0
2009-09-30 15:40:00,10.94,10.95,10.87,10.92,1347200.0,7.295,7.3017,7.2483,7.2817,1347200.0
2009-09-30 15:50:00,10.92,10.97,10.9,10.95,1912600.0,7.2817,7.315,7.2683,7.3017,1912600.0
2009-10-01 09:30:00,10.93,10.99,10.87,10.91,438400.0,7.2883,7.3283,7.2483,7.275,438400.0
2009-10-01 09:40:00,10.91,10.92,10.86,10.88,1417500.0,7.275,7.2817,7.2417,7.255,1417500.0
2009-10-01 09:50:00,10.89,10.89,10.82,10.86,801800.0,7.2617,7.2617,7.215,7.2417,801800.0
2009-10-01 10:00:00,10.87,10.88,10.76,10.78,1843400.0,7.2483,7.255,7.175,7.1883,1843400.0
2009-10-01 10:10:00,10.78,10.81,10.69,10.7,769900.0,7.1883,7.2083,7.1283,7.135,769900.0
2009-10-01 10:20:00,10.7,10.76,10.69,10.71,799900.0,7.135,7.175,7.1283,7.1416,799900.0
2009-10-01 10:30:00,10.71,10.75,10.7,10.71,721700.0,7.1416,7.1683,7.135,7.1416,721700.0
2009-10-01 10:40:00,10.71,10.75,10.71,10.74,538800.0,7.1416,7.1683,7.1416,7.1616,538800.0
2009-10-01 10:50:00,10.73,10.74,10.67,10.7,725000.0,7.155,7.1616,7.115,7.135,725000.0
2009-10-01 11:00:00,10.7,10.7,10.6,10.6,1159500.0,7.135,7.135,7.0683,7.0683,1159500.0
2009-10-01 11:10:00,10.6,10.64,10.58,10.64,847100.0,7.0683,7.095,7.0549,7.095,847100.0
2009-10-01 11:20:00,10.64,10.64,10.59,10.59,881500.0,7.095,7.095,7.0616,7.0616,881500.0
2009-10-01 11:30:00,10.6,10.61,10.56,10.58,548900.0,7.0683,7.075,7.0416,7.0549,548900.0
2009-10-01 11:40:00,10.58,10.61,10.57,10.6,259600.0,7.0549,7.075,7.0483,7.0683,259600.0
2009-10-01 11:50:00,10.61,10.64,10.6,10.61,320500.0,7.075,7.095,7.0683,7.075,320500.0
2009-10-01 12:00:00,10.61,10.64,10.59,10.64,353000.0,7.075,7.095,7.0616,7.095,353000.0
2009-10-01 12:10:00,10.64,10.66,10.63,10.64,308200.0,7.095,7.1083,7.0883,7.095,308200.0
2009-10-01 12:20:00,10.64,10.67,10.63,10.67,158700.0,7.095,7.115,7.0883,7.115,158700.0
2009-10-01 12:30:00,10.66,10.68,10.66,10.67,268300.0,7.1083,7.1216,7.1083,7.115,268300.0
2009-10-01 12:40:00,10.67,10.7,10.66,10.69,375100.0,7.115,7.135,7.1083,7.1283,375100.0
2009-10-01 12:50:00,10.68,10.69,10.67,10.67,69000.0,7.1216,7.1283,7.115,7.115,69000.0
2009-10-01 13:00:00,10.67,10.68,10.65,10.65,175900.0,7.115,7.1216,7.1016,7.1016,175900.0
2009-10-01 13:10:00,10.65,10.66,10.61,10.61,301400.0,7.1016,7.1083,7.075,7.075,301400.0
2009-10-01 13:20:00,10.6,10.63,10.59,10.59,899000.0,7.0683,7.0883,7.0616,7.0616,899000.0
2009-10-01 13:30:00,10.6,10.61,10.56,10.56,770000.0,7.0683,7.075,7.0416,7.0416,770000.0
2009-10-01 13:40:00,10.57,10.6,10.55,10.56,702900.0,7.0483,7.0683,7.0349,7.0416,702900.0
2009-10-01 13:50:00,10.56,10.58,10.54,10.56,517600.0,7.0416,7.0549,7.0283,7.0416,517600.0
2009-10-01 14:00:00,10.56,10.58,10.55,10.58,242300.0,7.0416,7.0549,7.0349,7.0549,242300.0
2009-10-01 14:10:00,10.58,10.58,10.56,10.57,460400.0,7.0549,7.0549,7.0416,7.0483,460400.0
2009-10-01 14:20:00,10.57,10.59,10.56,10.56,1503200.0,7.0483,7.0616,7.0416,7.0416,1503200.0
2009-10-01 14:30:00,10.56,10.57,10.54,10.55,368300.0,7.0416,7.0483,7.0283,7.0349,368300.0
2009-10-01 14:40:00,10.54,10.57,10.54,10.57,121700.0,7.0283,7.0483,7.0283,7.0483,121700.0
2009-10-01 14:50:00,10.57,10.58,10.55,10.55,261200.0,7.0483,7.0549,7.0349,7.0349,261200.0
2009-10-01 15:00:00,10.55,10.56,10.54,10.55,364800.0,7.0349,7.0416,7.0283,7.0349,364800.0
2009-10-01 15:10:00,10.55,10.59,10.55,10.57,295900.0,7.0349,7.0616,7.0349,7.0483,295900.0
2009-10-01 15:20:00,10.57,10.59,10.54,10.55,576100.0,7.0483,7.0616,7.0283,7.0349,576100.0
2009-10-01 15:30:00,10.56,10.59,10.55,10.59,300200.0,7.0416,7.0616,7.0349,7.0616,300200.0
2009-10-01 15:40:00,10.58,10.59,10.57,10.58,596700.0,7.0549,7.0616,7.0483,7.0549,596700.0
2009-10-01 15:50:00,10.57,10.58,10.53,10.53,1404000.0,7.0483,7.0549,7.0216,7.0216,1404000.0
2009-10-02 09:30:00,10.38,10.47,10.31,10.35,1111600.0,6.9216,6.9816,6.8749,6.9016,1111600.0
2009-10-02 09:40:00,10.35,10.41,10.26,10.41,1232700.0,6.9016,6.9416,6.8416,6.9416,1232700.0
2009-10-02 09:50:00,10.41,10.43,10.37,10.37,651400.0,6.9416,6.9549,6.9149,6.9149,651400.0
2009-10-02 10:00:00,10.38,10.41,10.29,10.35,847600.0,6.9216,6.9416,6.8616,6.9016,847600.0
2009-10-02 10:10:00,10.34,10.39,10.31,10.34,644100.0,6.8949,6.9283,6.8749,6.8949,644100.0
2009-10-02 10:20:00,10.33,10.4,10.32,10.39,392600.0,6.8882,6.9349,6.8816,6.9283,392600.0
2009-10-02 10:30:00,10.39,10.49,10.38,10.46,602800.0,6.9283,6.9949,6.9216,6.9749,602800.0
2009-10-02 10:40:00,10.47,10.48,10.35,10.35,532500.0,6.9816,6.9883,6.9016,6.9016,532500.0
2009-10-02 10:50:00,10.35,10.36,10.32,10.35,322900.0,6.9016,6.9082,6.8816,6.9016,322900.0
2009-10-02 11:00:00,10.35,10.35,10.33,10.33,228800.0,6.9016,6.9016,6.8882,6.8882,228800.0
2009-10-02 11:10:00,10.33,10.36,10.29,10.29,406500.0,6.8882,6.9082,6.8616,6.8616,406500.0
2009-10-02 11:20:00,10.29,10.33,10.29,10.33,131700.0,6.8616,6.8882,6.8616,6.8882,131700.0
2009-10-02 11:30:00,10.33,10.36,10.28,10.3,417500.0,6.8882,6.9082,6.8549,6.8682,417500.0
2009-10-02 11:40:00,10.29,10.31,10.24,10.25,606500.0,6.8616,6.8749,6.8282,6.8349,606500.0
2009-10-02 11:50:00,10.25,10.26,10.2,10.22,460300.0,6.8349,6.8416,6.8016,6.8149,460300.0
2009-10-02 12:00:00,10.22,10.24,10.18,10.23,807000.0,6.8149,6.8282,6.7882,6.8216,807000.0
2009-10-02 12:10:00,10.24,10.25,10.22,10.25,346600.0,6.8282,6.8349,6.8149,6.8349,346600.0
2009-10-02 12:20:00,10.25,10.27,10.24,10.26,296700.0,6.8349,6.8482,6.8282,6.8416,296700.0
2009-10-02 12:30:00,10.26,10.28,10.25,10.27,77100.0,6.8416,6.8549,6.8349,6.8482,77100.0
2009-10-02 12:40:00,10.27,10.32,10.26,10.27,426800.0,6.8482,6.8816,6.8416,6.8482,426800.0
2009-10-02 12:50:00,10.27,10.33,10.27,10.33,412900.0,6.8482,6.8882,6.8482,6.8882,412900.0
2009-10-02 13:00:00,10.32,10.34,10.32,10.34,101800.0,6.8816,6.8949,6.8816,6.8949,101800.0
2009-10-02 13:10:00,10.34,10.38,10.33,10.34,309900.0,6.8949,6.9216,6.8882,6.8949,309900.0
2009-10-02 13:20:00,10.34,10.34,10.31,10.33,186600.0,6.8949,6.8949,6.8749,6.8882,186600.0
2009-10-02 13:30:00,10.33,10.34,10.33,10.34,177600.0,6.8882,6.8949,6.8882,6.8949,177600.0
2009-10-02 13:40:00,10.34,10.36,10.33,10.36,146200.0,6.8949,6.9082,6.8882,6.9082,146200.0
2009-10-02 13:50:00,10.35,10.36,10.35,10.36,183000.0,6.9016,6.9082,6.9016,6.9082,183000.0
2009-10-02 14:00:00,10.35,10.36,10.33,10.34,174200.0,6.9016,6.9082,6.8882,6.8949,174200.0
2009-10-02 14:10:00,10.34,10.36,10.33,10.35,154000.0,6.8949,6.9082,6.8882,6.9016,154000.0
2009-10-02 14:20:00,10.35,10.37,10.35,10.37,138300.0,6.9016,6.9149,6.9016,6.9149,138300.0
2009-10-02 14:30:00,10.36,10.37,10.35,10.35,183200.0,6.9082,6.9149,6.9016,6.9016,183200.0
2009-10-02 14:40:00,10.35,10.38,10.33,10.37,359800.0,6.9016,6.9216,6.8882,6.9149,359800.0
2009-10-02 14:50:00,10.37,10.39,10.36,10.38,294400.0,6.9149,6.9283,6.9082,6.9216,294400.0
2009-10-02 15:00:00,10.38,10.39,10.36,10.37,482100.0,6.9216,6.9283,6.9082,6.9149,482100.0
2009-10-02 15:10:00,10.37,10.39,10.36,10.36,257000.0,6.9149,6.9283,6.9082,6.9082,257000.0
2009-10-02 15:20:00,10.37,10.38,10.36,10.38,248200.0,6.9149,6.9216,6.9082,6.9216,248200.0
2009-10-02 15:30:00,10.38,10.38,10.36,10.37,415700.0,6.9216,6.9216,6.9082,6.9149,415700.0
2009-10-02 15:40:00,10.37,10.38,10.37,10.38,374400.0,6.9149,6.9216,6.9149,6.9216,374400.0
2009-10-02 15:50:00,10.37,10.38,10.35,10.37,1162300.0,6.9149,6.9216,6.9016,6.9149,1162300.0
2009-10-05 09:30:00,10.35,10.47,10.35,10.39,744000.0,6.9016,6.9816,6.9016,6.9283,744000.0
2009-10-05 09:40:00,10.4,10.46,10.38,10.4,808200.0,6.9349,6.9749,6.9216,6.9349,808200.0
2009-10-05 09:50:00,10.4,10.42,10.37,10.39,308300.0,6.9349,6.9483,6.9149,6.9283,308300.0
2009-10-05 10:00:00,10.39,10.44,10.34,10.37,931000.0,6.9283,6.9616,6.8949,6.9149,931000.0
2009-10-05 10:10:00,10.37,10.38,10.31,10.35,306600.0,6.9149,6.9216,6.8749,6.9016,306600.0
2009-10-05 10:20:00,10.35,10.37,10.32,10.35,283600.0,6.9016,6.9149,6.8816,6.9016,283600.0
2009-10-05 10:30:00,10.35,10.38,10.34,10.37,188300.0,6.9016,6.9216,6.8949,6.9149,188300.0
2009-10-05 10:40:00,10.37,10.39,10.37,10.38,162100.0,6.9149,6.9283,6.9149,6.9216,162100.0
2009-10-05 10:50:00,10.38,10.38,10.33,10.37,443900.0,6.9216,6.9216,6.8882,6.9149,443900.0
2009-10-05 11:00:00,10.37,10.42,10.36,10.4,465800.0,6.9149,6.9483,6.9082,6.9349,465800.0
2009-10-05 11:10:00,10.39,10.41,10.38,10.39,201900.0,6.9283,6.9416,6.9216,6.9283,201900.0
2009-10-05 11:20:00,10.39,10.39,10.36,10.37,231800.0,6.9283,6.9283,6.9082,6.9149,231800.0
2009-10-05 11:30:00,10.38,10.39,10.35,10.35,176900.0,6.9216,6.9283,6.9016,6.9016,176900.0
2009-10-05 11:40:00,10.35,10.37,10.35,10.36,78500.0,6.9016,6.9149,6.9016,6.9082,78500.0
2009-10-05 11:50:00,10.37,10.4,10.36,10.4,126500.0,6.9149,6.9349,6.9082,6.9349,126500.0
2009-10-05 12:00:00,10.4,10.41,10.38,10.38,187400.0,6.9349,6.9416,6.9216,6.9216,187400.0
2009-10-05 12:10:00,10.38,10.4,10.36,10.37,311500.0,6.9216,6.9349,6.9082,6.9149,311500.0
2009-10-05 12:20:00,10.36,10.4,10.36,10.38,191100.0,6.9082,6.9349,6.9082,6.9216,191100.0
2009-10-05 12:30:00,10.37,10.39,10.37,10.38,75900.0,6.9149,6.9283,6.9149,6.9216,75900.0
2009-10-05 12:40:00,10.38,10.43,10.38,10.43,132200.0,6.9216,6.9549,6.9216,6.9549,132200.0
2009-10-05 12:50:00,10.42,10.43,10.41,10.41,67600.0,6.9483,6.9549,6.9416,6.9416,67600.0
2009-10-05 13:00:00,10.41,10.43,10.41,10.41,145600.0,6.9416,6.9549,6.9416,6.9416,145600.0
2009-10-05 13:10:00,10.41,10.44,10.41,10.43,240100.0,6.9416,6.9616,6.9416,6.9549,240100.0
2009-10-05 13:20:00,10.43,10.43,10.42,10.43,38500.0,6.9549,6.9549,6.9483,6.9549,38500.0
2009-10-05 13:30:00,10.43,10.43,10.41,10.43,194200.0,6.9549,6.9549,6.9416,6.9549,194200.0
2009-10-05 13:40:00,10.43,10.45,10.42,10.42,130500.0,6.9549,6.9683,6.9483,6.9483,130500.0
2009-10-05 13:50:00,10.43,10.44,10.41,10.42,162300.0,6.9549,6.9616,6.9416,6.9483,162300.0
2009-10-05 14:00:00,10.41,10.42,10.41,10.41,56200.0,6.9416,6.9483,6.9416,6.9416,56200.0
2009-10-05 14:10:00,10.41,10.43,10.41,10.43,106400.0,6.9416,6.9549,6.9416,6.9549,106400.0
2009-10-05 14:20:00,10.43,10.43,10.42,10.43,115400.0,6.9549,6.9549,6.9483,6.9549,115400.0
2009-10-05 14:30:00,10.43,10.45,10.43,10.44,156100.0,6.9549,6.9683,6.9549,6.9616,156100.0
2009-10-05 14:40:00,10.44,10.48,10.44,10.48,263200.0,6.9616,6.9883,6.9616,6.9883,263200.0
2009-10-05 14:50:00,10.47,10.5,10.47,10.48,250700.0,6.9816,7.0016,6.9816,6.9883,250700.0
2009-10-05 15:00:00,10.48,10.49,10.47,10.47,171300.0,6.9883,6.9949,6.9816,6.9816,171300.0
2009-10-05 15:10:00,10.47,10.48,10.45,10.47,346500.0,6.9816,6.9883,6.9683,6.9816,346500.0
2009-10-05 15:20:00,10.46,10.47,10.43,10.43,345000.0,6.9749,6.9816,6.9549,6.9549,345000.0
2009-10-05 15:30:00,10.44,10.45,10.41,10.44,364800.0,6.9616,6.9683,6.9416,6.9616,364800.0
2009-10-05 15:40:00,10.45,10.45,10.39,10.41,760200.0,6.9683,6.9683,6.9283,6.9416,760200.0
2009-10-05 15:50:00,10.4,10.42,10.36,10.42,1709600.0,6.9349,6.9483,6.9082,6.9483,1709600.0
2009-10-06 09:30:00,10.44,10.57,10.44,10.5,456200.0,6.9616,7.0483,6.9616,7.0016,456200.0
2009-10-06 09:40:00,10.49,10.5,10.49,10.49,608600.0,6.9949,7.0016,6.9949,6.9949,608600.0
2009-10-06 09:50:00,10.48,10.49,10.43,10.45,722500.0,6.9883,6.9949,6.9549,6.9683,722500.0
2009-10-06 10:00:00,10.46,10.5,10.45,10.48,640000.0,6.9749,7.0016,6.9683,6.9883,640000.0
2009-10-06 10:10:00,10.48,10.5,10.47,10.49,448200.0,6.9883,7.0016,6.9816,6.9949,448200.0
2009-10-06 10:20:00,10.49,10.5,10.47,10.47,189500.0,6.9949,7.0016,6.9816,6.9816,189500.0
2009-10-06 10:30:00,10.47,10.48,10.43,10.44,631500.0,6.9816,6.9883,6.9549,6.9616,631500.0
2009-10-06 10:40:00,10.44,10.45,10.42,10.43,726300.0,6.9616,6.9683,6.9483,6.9549,726300.0
2009-10-06 10:50:00,10.43,10.43,10.36,10.36,978800.0,6.9549,6.9549,6.9082,6.9082,978800.0
2009-10-06 11:00:00,10.36,10.38,10.35,10.38,1807900.0,6.9082,6.9216,6.9016,6.9216,1807900.0
2009-10-06 11:10:00,10.38,10.38,10.34,10.36,779300.0,6.9216,6.9216,6.8949,6.9082,779300.0
2009-10-06 11:20:00,10.36,10.37,10.35,10.37,261800.0,6.9082,6.9149,6.9016,6.9149,261800.0
2009-10-06 11:30:00,10.37,10.43,10.35,10.38,925800.0,6.9149,6.9549,6.9016,6.9216,925800.0
2009-10-06 11:40:00,10.38,10.39,10.34,10.37,290500.0,6.9216,6.9283,6.8949,6.9149,290500.0
2009-10-06 11:50:00,10.37,10.42,10.36,10.42,671500.0,6.9149,6.9483,6.9082,6.9483,671500.0
2009-10-06 12:00:00,10.42,10.48,10.42,10.44,689400.0,6.9483,6.9883,6.9483,6.9616,689400.0
2009-10-06 12:10:00,10.44,10.45,10.43,10.44,284900.0,6.9616,6.9683,6.9549,6.9616,284900.0
2009-10-06 12:20:00,10.45,10.45,10.42,10.44,354300.0,6.9683,6.9683,6.9483,6.9616,354300.0
2009-10-06 12:30:00,10.44,10.45,10.43,10.44,172100.0,6.9616,6.9683,6.9549,6.9616,172100.0
2009-10-06 12:40:00,10.43,10.43,10.39,10.4,465800.0,6.9549,6.9549,6.9283,6.9349,465800.0
2009-10-06 12:50:00,10.4,10.43,10.37,10.42,468600.0,6.9349,6.9549,6.9149,6.9483,468600.0
2009-10-06 13:00:00,10.42,10.43,10.38,10.4,761300.0,6.9483,6.9549,6.9216,6.9349,761300.0
2009-10-06 13:10:00,10.4,10.43,10.4,10.43,152100.0,6.9349,6.9549,6.9349,6.9549,152100.0
2009-10-06 13:20:00,10.43,10.43,10.42,10.43,103700.0,6.9549,6.9549,6.9483,6.9549,103700.0
2009-10-06 13:30:00,10.43,10.43,10.42,10.42,128600.0,6.9549,6.9549,6.9483,6.9483,128600.0
2009-10-06 13:40:00,10.42,10.43,10.39,10.39,250700.0,6.9483,6.9549,6.9283,6.9283,250700.0
2009-10-06 13:50:00,10.39,10.42,10.39,10.42,485000.0,6.9283,6.9483,6.9283,6.9483,485000.0
2009-10-06 14:00:00,10.42,10.42,10.39,10.39,309900.0,6.9483,6.9483,6.9283,6.9283,309900.0
2009-10-06 14:10:00,10.4,10.4,10.39,10.39,139900.0,6.9349,6.9349,6.9283,6.9283,139900.0
2009-10-06 14:20:00,10.39,10.4,10.37,10.4,386200.0,6.9283,6.9349,6.9149,6.9349,386200.0
2009-10-06 14:30:00,10.4,10.4,10.37,10.4,707200.0,6.9349,6.9349,6.9149,6.9349,707200.0
2009-10-06 14:40:00,10.4,10.4,10.38,10.38,302100.0,6.9349,6.9349,6.9216,6.9216,302100.0
2009-10-06 14:50:00,10.38,10.39,10.37,10.37,460300.0,6.9216,6.9283,6.9149,6.9149,460300.0
2009-10-06 15:00:00,10.38,10.41,10.37,10.4,596100.0,6.9216,6.9416,6.9149,6.9349,596100.0
2009-10-06 15:10:00,10.4,10.44,10.39,10.43,848000.0,6.9349,6.9616,6.9283,6.9549,848000.0
2009-10-06 15:20:00,10.44,10.44,10.41,10.42,688900.0,6.9616,6.9616,6.9416,6.9483,688900.0
2009-10-06 15:30:00,10.43,10.43,10.39,10.39,1087100.0,6.9549,6.9549,6.9283,6.9283,1087100.0
2009-10-06 15:40:00,10.4,10.41,10.38,10.38,803300.0,6.9349,6.9416,6.9216,6.9216,803300.0
2009-10-06 15:50:00,10.39,10.39,10.36,10.37,2032600.0,6.9283,6.9283,6.9082,6.9149,2032600.0
2009-10-07 09:30:00,10.16,10.25,10.08,10.22,1684300.0,6.7749,6.8349,6.7215,6.8149,1684300.0
2009-10-07 09:40:00,10.22,10.23,10.07,10.08,1618600.0,6.8149,6.8216,6.7149,6.7215,1618600.0
2009-10-07 09:50:00,10.09,10.16,10.06,10.14,1422600.0,6.7282,6.7749,6.7082,6.7615,1422600.0
2009-10-07 10:00:00,10.15,10.15,10.11,10.15,1374200.0,6.7682,6.7682,6.7415,6.7682,1374200.0
2009-10-07 10:10:00,10.15,10.16,10.14,10.15,473400.0,6.7682,6.7749,6.7615,6.7682,473400.0
2009-10-07 10:20:00,10.15,10.16,10.12,10.14,363000.0,6.7682,6.7749,6.7482,6.7615,363000.0
2009-10-07 10:30:00,10.14,10.15,10.12,10.14,877200.0,6.7615,6.7682,6.7482,6.7615,877200.0
2009-10-07 10:40:00,10.14,10.15,10.13,10.14,514500.0,6.7615,6.7682,6.7549,6.7615,514500.0
2009-10-07 10:50:00,10.13,10.16,10.12,10.13,952400.0,6.7549,6.7749,6.7482,6.7549,952400.0
2009-10-07 11:00:00,10.13,10.15,10.12,10.13,1981400.0,6.7549,6.7682,6.7482,6.7549,1981400.0
2009-10-07 11:10:00,10.14,10.14,10.12,10.14,476400.0,6.7615,6.7615,6.7482,6.7615,476400.0
2009-10-07 11:20:00,10.13,10.16,10.13,10.15,567100.0,6.7549,6.7749,6.7549,6.7682,567100.0
2009-10-07 11:30:00,10.14,10.15,10.14,10.15,347200.0,6.7615,6.7682,6.7615,6.7682,347200.0
2009-10-07 11:40:00,10.14,10.16,10.14,10.14,829500.0,6.7615,6.7749,6.7615,6.7615,829500.0
2009-10-07 11:50:00,10.15,10.16,10.14,10.15,109300.0,6.7682,6.7749,6.7615,6.7682,109300.0
2009-10-07 12:00:00,10.15,10.16,10.14,10.15,727500.0,6.7682,6.7749,6.7615,6.7682,727500.0
2009-10-07 12:10:00,10.15,10.16,10.11,10.11,742400.0,6.7682,6.7749,6.7415,6.7415,742400.0
2009-10-07 12:20:00,10.11,10.15,10.11,10.15,410500.0,6.7415,6.7682,6.7415,6.7682,410500.0
2009-10-07 12:30:00,10.15,10.15,10.12,10.13,684200.0,6.7682,6.7682,6.7482,6.7549,684200.0
2009-10-07 12:40:00,10.13,10.15,10.13,10.15,295600.0,6.7549,6.7682,6.7549,6.7682,295600.0
2009-10-07 12:50:00,10.15,10.18,10.13,10.14,634800.0,6.7682,6.7882,6.7549,6.7615,634800.0
2009-10-07 13:00:00,10.14,10.15,10.11,10.14,709600.0,6.7615,6.7682,6.7415,6.7615,709600.0
2009-10-07 13:10:00,10.14,10.15,10.12,10.15,265300.0,6.7615,6.7682,6.7482,6.7682,265300.0
2009-10-07 13:20:00,10.14,10.15,10.14,10.15,211800.0,6.7615,6.7682,6.7615,6.7682,211800.0
2009-10-07 13:30:00,10.15,10.15,10.13,10.13,665300.0,6.7682,6.7682,6.7549,6.7549,665300.0
2009-10-07 13:40:00,10.14,10.14,10.12,10.12,144400.0,6.7615,6.7615,6.7482,6.7482,144400.0
2009-10-07 13:50:00,10.12,10.14,10.12,10.13,219400.0,6.7482,6.7615,6.7482,6.7549,219400.0
2009-10-07 14:00:00,10.13,10.14,10.12,10.13,233500.0,6.7549,6.7615,6.7482,6.7549,233500.0
2009-10-07 14:10:00,10.13,10.13,10.1,10.11,421100.0,6.7549,6.7549,6.7349,6.7415,421100.0
2009-10-07 14:20:00,10.11,10.12,10.07,10.07,1449500.0,6.7415,6.7482,6.7149,6.7149,1449500.0
2009-10-07 14:30:00,10.08,10.08,10.05,10.07,773800.0,6.7215,6.7215,6.7015,6.7149,773800.0
2009-10-07 14:40:00,10.08,10.11,10.07,10.11,577400.0,6.7215,6.7415,6.7149,6.7415,577400.0
2009-10-07 14:50:00,10.11,10.12,10.09,10.09,501400.0,6.7415,6.7482,6.7282,6.7282,501400.0
2009-10-07 15:00:00,10.09,10.13,10.07,10.13,436600.0,6.7282,6.7549,6.7149,6.7549,436600.0
2009-10-07 15:10:00,10.13,10.15,10.12,10.15,600800.0,6.7549,6.7682,6.7482,6.7682,600800.0
2009-10-07 15:20:00,10.14,10.15,10.13,10.14,576400.0,6.7615,6.7682,6.7549,6.7615,576400.0
2009-10-07 15:30:00,10.15,10.17,10.14,10.16,520700.0,6.7682,6.7816,6.7615,6.7749,520700.0
2009-10-07 15:40:00,10.15,10.18,10.13,10.18,664200.0,6.7682,6.7882,6.7549,6.7882,664200.0
2009-10-07 15:50:00,10.18,10.19,10.17,10.17,1652000.0,6.7882,6.7949,6.7816,6.7816,1652000.0
2009-10-08 09:30:00,10.19,10.2,10.08,10.09,1568400.0,6.7949,6.8016,6.7215,6.7282,1568400.0
2009-10-08 09:40:00,10.08,10.09,10.01,10.03,2247900.0,6.7215,6.7282,6.6749,6.6882,2247900.0
2009-10-08 09:50:00,10.03,10.04,9.95,9.97,3391900.0,6.6882,6.6949,6.6349,6.6482,3391900.0
2009-10-08 10:00:00,9.97,10.05,9.87,10.04,2765100.0,6.6482,6.7015,6.5815,6.6949,2765100.0
2009-10-08 10:10:00,10.04,10.04,9.98,10.01,1963800.0,6.6949,6.6949,6.6549,6.6749,1963800.0
2009-10-08 10:20:00,10.01,10.08,9.99,10.06,2277100.0,6.6749,6.7215,6.6615,6.7082,2277100.0
2009-10-08 10:30:00,10.06,10.09,10.04,10.09,2192400.0,6.7082,6.7282,6.6949,6.7282,2192400.0
2009-10-08 10:40:00,10.09,10.11,10.06,10.06,1084200.0,6.7282,6.7415,6.7082,6.7082,1084200.0
2009-10-08 10:50:00,10.06,10.07,10.0,10.01,614100.0,6.7082,6.7149,6.6682,6.6749,614100.0
2009-10-08 11:00:00,10.01,10.06,9.98,10.04,1246400.0,6.6749,6.7082,6.6549,6.6949,1246400.0
2009-10-08 11:10:00,10.04,10.07,10.02,10.05,1495000.0,6.6949,6.7149,6.6815,6.7015,1495000.0
2009-10-08 11:20:00,10.05,10.1,10.05,10.07,1342200.0,6.7015,6.7349,6.7015,6.7149,1342200.0
2009-10-08 11:30:00,10.08,10.1,10.07,10.09,574000.0,6.7215,6.7349,6.7149,6.7282,574000.0
2009-10-08 11:40:00,10.09,10.1,10.05,10.06,1708000.0,6.7282,6.7349,6.7015,6.7082,1708000.0
2009-10-08 11:50:00,10.05,10.08,10.05,10.06,1264300.0,6.7015,6.7215,6.7015,6.7082,1264300.0
2009-10-08 12:00:00,10.05,10.07,10.03,10.06,595000.0,6.7015,6.7149,6.6882,6.7082,595000.0
2009-10-08 12:10:00,10.05,10.07,10.03,10.07,638100.0,6.7015,6.7149,6.6882,6.7149,638100.0
2009-10-08 12:20:00,10.07,10.08,10.04,10.08,918200.0,6.7149,6.7215,6.6949,6.7215,918200.0
2009-10-08 12:30:00,10.08,10.1,10.07,10.08,737300.0,6.7215,6.7349,6.7149,6.7215,737300.0
2009-10-08 12:40:00,10.08,10.08,10.04,10.08,640900.0,6.7215,6.7215,6.6949,6.7215,640900.0
2009-10-08 12:50:00,10.08,10.08,10.04,10.05,831900.0,6.7215,6.7215,6.6949,6.7015,831900.0
2009-10-08 13:00:00,10.05,10.06,9.98,10.01,2018400.0,6.7015,6.7082,6.6549,6.6749,2018400.0
2009-10-08 13:10:00,10.0,10.01,9.99,9.99,719800.0,6.6682,6.6749,6.6615,6.6615,719800.0
2009-10-08 13:20:00,10.0,10.04,9.99,10.03,868000.0,6.6682,6.6949,6.6615,6.6882,868000.0
2009-10-08 13:30:00,10.03,10.04,9.98,9.99,901900.0,6.6882,6.6949,6.6549,6.6615,901900.0
2009-10-08 13:40:00,9.99,10.0,9.95,9.96,6913500.0,6.6615,6.6682,6.6349,6.6415,6913500.0
2009-10-08 13:50:00,9.95,10.0,9.95,9.99,1818500.0,6.6349,6.6682,6.6349,6.6615,1818500.0
2009-10-08 14:00:00,9.99,9.99,9.96,9.97,762100.0,6.6615,6.6615,6.6415,6.6482,762100.0
2009-10-08 14:10:00,9.98,9.98,9.91,9.92,2116700.0,6.6549,6.6549,6.6082,6.6148,2116700.0
2009-10-08 14:20:00,9.91,9.95,9.91,9.92,1231300.0,6.6082,6.6349,6.6082,6.6148,1231300.0
2009-10-08 14:30:00,9.91,9.93,9.91,9.92,545300.0,6.6082,6.6215,6.6082,6.6148,545300.0
2009-10-08 14:40:00,9.93,9.95,9.92,9.94,701300.0,6.6215,6.6349,6.6148,6.6282,701300.0
2009-10-08 14:50:00,9.94,9.95,9.94,9.95,490000.0,6.6282,6.6349,6.6282,6.6349,490000.0
2009-10-08 15:00:00,9.95,9.96,9.94,9.94,870000.0,6.6349,6.6415,6.6282,6.6282,870000.0
2009-10-08 15:10:00,9.95,9.96,9.94,9.95,645200.0,6.6349,6.6415,6.6282,6.6349,645200.0
2009-10-08 15:20:00,9.95,10.0,9.94,9.98,1858300.0,6.6349,6.6682,6.6282,6.6549,1858300.0
2009-10-08 15:30:00,9.98,9.98,9.94,9.95,1273800.0,6.6549,6.6549,6.6282,6.6349,1273800.0
2009-10-08 15:40:00,9.94,9.95,9.92,9.92,2261000.0,6.6282,6.6349,6.6148,6.6148,2261000.0
2009-10-08 15:50:00,9.92,9.95,9.91,9.92,2876000.0,6.6148,6.6349,6.6082,6.6148,2876000.0
2009-10-09 09:30:00,9.98,10.04,9.97,10.01,1793800.0,6.6549,6.6949,6.6482,6.6749,1793800.0
2009-10-09 09:40:00,10.01,10.05,10.0,10.04,2680100.0,6.6749,6.7015,6.6682,6.6949,2680100.0
2009-10-09 09:50:00,10.04,10.09,10.02,10.02,1410500.0,6.6949,6.7282,6.6815,6.6815,1410500.0
2009-10-09 10:00:00,10.03,10.05,10.01,10.05,876200.0,6.6882,6.7015,6.6749,6.7015,876200.0
2009-10-09 10:10:00,10.05,10.07,10.03,10.03,947900.0,6.7015,6.7149,6.6882,6.6882,947900.0
2009-10-09 10:20:00,10.03,10.04,10.01,10.03,656400.0,6.6882,6.6949,6.6749,6.6882,656400.0
2009-10-09 10:30:00,10.03,10.06,10.02,10.04,1031100.0,6.6882,6.7082,6.6815,6.6949,1031100.0
2009-10-09 10:40:00,10.04,10.04,10.01,10.02,452000.0,6.6949,6.6949,6.6749,6.6815,452000.0
2009-10-09 10:50:00,10.02,10.03,10.01,10.03,787500.0,6.6815,6.6882,6.6749,6.6882,787500.0
2009-10-09 11:00:00,10.02,10.03,10.02,10.03,605100.0,6.6815,6.6882,6.6815,6.6882,605100.0
2009-10-09 11:10:00,10.03,10.03,10.01,10.03,1275600.0,6.6882,6.6882,6.6749,6.6882,1275600.0
2009-10-09 11:20:00,10.03,10.05,10.02,10.04,523500.0,6.6882,6.7015,6.6815,6.6949,523500.0
2009-10-09 11:30:00,10.04,10.05,10.03,10.05,524000.0,6.6949,6.7015,6.6882,6.7015,524000.0
2009-10-09 11:40:00,10.05,10.05,10.04,10.05,311100.0,6.7015,6.7015,6.6949,6.7015,311100.0
2009-10-09 11:50:00,10.05,10.06,10.03,10.06,318300.0,6.7015,6.7082,6.6882,6.7082,318300.0
2009-10-09 12:00:00,10.06,10.07,10.04,10.05,574800.0,6.7082,6.7149,6.6949,6.7015,574800.0
2009-10-09 12:10:00,10.04,10.05,10.03,10.03,415800.0,6.6949,6.7015,6.6882,6.6882,415800.0
2009-10-09 12:20:00,10.04,10.04,9.97,10.02,929900.0,6.6949,6.6949,6.6482,6.6815,929900.0
2009-10-09 12:30:00,10.02,10.02,10.01,10.02,263000.0,6.6815,6.6815,6.6749,6.6815,263000.0
2009-10-09 12:40:00,10.02,10.03,10.01,10.03,342600.0,6.6815,6.6882,6.6749,6.6882,342600.0
2009-10-09 12:50:00,10.03,10.03,10.01,10.01,489600.0,6.6882,6.6882,6.6749,6.6749,489600.0
2009-10-09 13:00:00,10.02,10.03,10.0,10.02,384300.0,6.6815,6.6882,6.6682,6.6815,384300.0
2009-10-09 13:10:00,10.01,10.01,10.0,10.01,127400.0,6.6749,6.6749,6.6682,6.6749,127400.0
2009-10-09 13:20:00,10.01,10.01,10.0,10.01,81700.0,6.6749,6.6749,6.6682,6.6749,81700.0
2009-10-09 13:30:00,10.01,10.03,10.0,10.03,248900.0,6.6749,6.6882,6.6682,6.6882,248900.0
2009-10-09 13:40:00,10.03,10.04,10.02,10.04,392300.0,6.6882,6.6949,6.6815,6.6949,392300.0
2009-10-09 13:50:00,10.04,10.04,10.03,10.03,131600.0,6.6949,6.6949,6.6882,6.6882,131600.0
2009-10-09 14:00:00,10.03,10.05,10.03,10.03,357800.0,6.6882,6.7015,6.6882,6.6882,357800.0
2009-10-09 14:10:00,10.04,10.05,10.03,10.05,290500.0,6.6949,6.7015,6.6882,6.7015,290500.0
2009-10-09 14:20:00,10.05,10.05,10.04,10.05,135100.0,6.7015,6.7015,6.6949,6.7015,135100.0
2009-10-09 14:30:00,10.05,10.08,10.04,10.08,442800.0,6.7015,6.7215,6.6949,6.7215,442800.0
2009-10-09 14:40:00,10.08,10.08,10.07,10.08,385500.0,6.7215,6.7215,6.7149,6.7215,385500.0
2009-10-09 14:50:00,10.08,10.11,10.07,10.1,473800.0,6.7215,6.7415,6.7149,6.7349,473800.0
2009-10-09 15:00:00,10.09,10.12,10.08,10.09,1025000.0,6.7282,6.7482,6.7215,6.7282,1025000.0
2009-10-09 15:10:00,10.09,10.09,10.06,10.07,645000.0,6.7282,6.7282,6.7082,6.7149,645000.0
2009-10-09 15:20:00,10.06,10.07,10.06,10.07,393600.0,6.7082,6.7149,6.7082,6.7149,393600.0
2009-10-09 15:30:00,10.07,10.07,10.03,10.06,1337500.0,6.7149,6.7149,6.6882,6.7082,1337500.0
2009-10-09 15:40:00,10.05,10.06,10.03,10.05,1006600.0,6.7015,6.7082,6.6882,6.7015,1006600.0
2009-10-09 15:50:00,10.04,10.08,10.04,10.04,2038700.0,6.6949,6.7215,6.6949,6.6949,2038700.0
2009-10-12 09:30:00,10.09,10.16,10.05,10.13,633900.0,6.7282,6.7749,6.7015,6.7549,633900.0
2009-10-12 09:40:00,10.13,10.14,10.08,10.09,346300.0,6.7549,6.7615,6.7215,6.7282,346300.0
2009-10-12 09:50:00,10.09,10.13,10.08,10.12,525100.0,6.7282,6.7549,6.7215,6.7482,525100.0
2009-10-12 10:00:00,10.13,10.14,10.11,10.13,301400.0,6.7549,6.7615,6.7415,6.7549,301400.0
2009-10-12 10:10:00,10.12,10.13,10.11,10.12,167200.0,6.7482,6.7549,6.7415,6.7482,167200.0
2009-10-12 10:20:00,10.11,10.12,10.11,10.12,83500.0,6.7415,6.7482,6.7415,6.7482,83500.0
2009-10-12 10:30:00,10.12,10.12,10.08,10.09,217300.0,6.7482,6.7482,6.7215,6.7282,217300.0
2009-10-12 10:40:00,10.08,10.1,10.07,10.07,272200.0,6.7215,6.7349,6.7149,6.7149,272200.0
2009-10-12 10:50:00,10.07,10.08,10.07,10.07,74200.0,6.7149,6.7215,6.7149,6.7149,74200.0
2009-10-12 11:00:00,10.07,10.1,10.07,10.09,529700.0,6.7149,6.7349,6.7149,6.7282,529700.0
2009-10-12 11:10:00,10.1,10.12,10.1,10.11,216800.0,6.7349,6.7482,6.7349,6.7415,216800.0
2009-10-12 11:20:00,10.11,10.12,10.1,10.12,95200.0,6.7415,6.7482,6.7349,6.7482,95200.0
2009-10-12 11:30:00,10.11,10.12,10.09,10.1,189100.0,6.7415,6.7482,6.7282,6.7349,189100.0
2009-10-12 11:40:00,10.1,10.11,10.08,10.1,219400.0,6.7349,6.7415,6.7215,6.7349,219400.0
2009-10-12 11:50:00,10.1,10.1,10.09,10.1,26800.0,6.7349,6.7349,6.7282,6.7349,26800.0
2009-10-12 12:00:00,10.09,10.1,10.09,10.1,57700.0,6.7282,6.7349,6.7282,6.7349,57700.0
2009-10-12 12:10:00,10.1,10.1,10.08,10.09,232500.0,6.7349,6.7349,6.7215,6.7282,232500.0
2009-10-12 12:20:00,10.09,10.09,10.07,10.09,476000.0,6.7282,6.7282,6.7149,6.7282,476000.0
2009-10-12 12:30:00,10.09,10.11,10.06,10.06,520200.0,6.7282,6.7415,6.7082,6.7082,520200.0
2009-10-12 12:40:00,10.06,10.07,10.02,10.02,483200.0,6.7082,6.7149,6.6815,6.6815,483200.0
2009-10-12 12:50:00,10.03,10.03,10.01,10.02,341600.0,6.6882,6.6882,6.6749,6.6815,341600.0
2009-10-12 13:00:00,10.01,10.03,10.0,10.01,667300.0,6.6749,6.6882,6.6682,6.6749,667300.0
2009-10-12 13:10:00,10.01,10.02,10.0,10.01,227900.0,6.6749,6.6815,6.6682,6.6749,227900.0
2009-10-12 13:20:00,10.01,10.01,9.99,9.99,308100.0,6.6749,6.6749,6.6615,6.6615,308100.0
2009-10-12 13:30:00,10.0,10.01,9.96,10.0,544900.0,6.6682,6.6749,6.6415,6.6682,544900.0
2009-10-12 13:40:00,10.0,10.01,9.97,9.98,206000.0,6.6682,6.6749,6.6482,6.6549,206000.0
2009-10-12 13:50:00,9.97,10.0,9.97,9.99,264600.0,6.6482,6.6682,6.6482,6.6615,264600.0
2009-10-12 14:00:00,9.99,10.0,9.95,9.95,408300.0,6.6615,6.6682,6.6349,6.6349,408300.0
2009-10-12 14:10:00,9.96,9.96,9.92,9.92,527400.0,6.6415,6.6415,6.6148,6.6148,527400.0
2009-10-12 14:20:00,9.92,9.95,9.9,9.95,379200.0,6.6148,6.6349,6.6015,6.6349,379200.0
2009-10-12 14:30:00,9.95,9.95,9.88,9.9,782600.0,6.6349,6.6349,6.5882,6.6015,782600.0
2009-10-12 14:40:00,9.9,9.92,9.88,9.92,615700.0,6.6015,6.6148,6.5882,6.6148,615700.0
2009-10-12 14:50:00,9.91,9.94,9.91,9.94,552200.0,6.6082,6.6282,6.6082,6.6282,552200.0
2009-10-12 15:00:00,9.94,9.97,9.93,9.97,425100.0,6.6282,6.6482,6.6215,6.6482,425100.0
2009-10-12 15:10:00,9.97,9.97,9.96,9.96,339100.0,6.6482,6.6482,6.6415,6.6415,339100.0
2009-10-12 15:20:00,9.97,9.97,9.89,9.9,1769400.0,6.6482,6.6482,6.5948,6.6015,1769400.0
2009-10-12 15:30:00,9.9,9.93,9.87,9.92,1827600.0,6.6015,6.6215,6.5815,6.6148,1827600.0
2009-10-12 15:40:00,9.91,9.92,9.88,9.89,819100.0,6.6082,6.6148,6.5882,6.5948,819100.0
2009-10-12 15:50:00,9.88,9.91,9.88,9.91,1515400.0,6.5882,6.6082,6.5882,6.6082,1515400.0
2009-10-13 09:30:00,10.01,10.03,9.98,10.01,1664100.0,6.6749,6.6882,6.6549,6.6749,1664100.0
2009-10-13 09:40:00,10.01,10.01,9.93,9.97,912700.0,6.6749,6.6749,6.6215,6.6482,912700.0
2009-10-13 09:50:00,9.97,10.0,9.96,9.98,522000.0,6.6482,6.6682,6.6415,6.6549,522000.0
2009-10-13 10:00:00,9.97,10.0,9.95,9.99,535100.0,6.6482,6.6682,6.6349,6.6615,535100.0
2009-10-13 10:10:00,9.98,10.01,9.98,10.0,500400.0,6.6549,6.6749,6.6549,6.6682,500400.0
2009-10-13 10:20:00,10.01,10.01,9.97,10.01,433800.0,6.6749,6.6749,6.6482,6.6749,433800.0
2009-10-13 10:30:00,10.01,10.03,10.0,10.02,654600.0,6.6749,6.6882,6.6682,6.6815,654600.0
2009-10-13 10:40:00,10.02,10.03,9.99,10.03,517500.0,6.6815,6.6882,6.6615,6.6882,517500.0
2009-10-13 10:50:00,10.03,10.04,10.02,10.02,558600.0,6.6882,6.6949,6.6815,6.6815,558600.0
2009-10-13 11:00:00,10.02,10.03,9.98,9.98,307900.0,6.6815,6.6882,6.6549,6.6549,307900.0
2009-10-13 11:10:00,9.99,9.99,9.96,9.97,485500.0,6.6615,6.6615,6.6415,6.6482,485500.0
2009-10-13 11:20:00,9.97,9.99,9.94,9.99,920400.0,6.6482,6.6615,6.6282,6.6615,920400.0
2009-10-13 11:30:00,9.99,10.0,9.98,9.99,937100.0,6.6615,6.6682,6.6549,6.6615,937100.0
2009-10-13 11:40:00,10.0,10.04,9.99,10.04,1205100.0,6.6682,6.6949,6.6615,6.6949,1205100.0
2009-10-13 11:50:00,10.04,10.06,10.03,10.06,775100.0,6.6949,6.7082,6.6882,6.7082,775100.0
2009-10-13 12:00:00,10.06,10.08,10.05,10.06,277200.0,6.7082,6.7215,6.7015,6.7082,277200.0
2009-10-13 12:10:00,10.06,10.08,10.05,10.08,98300.0,6.7082,6.7215,6.7015,6.7215,98300.0
2009-10-13 12:20:00,10.08,10.09,10.07,10.08,1080900.0,6.7215,6.7282,6.7149,6.7215,1080900.0
2009-10-13 12:30:00,10.08,10.11,10.07,10.11,773500.0,6.7215,6.7415,6.7149,6.7415,773500.0
2009-10-13 12:40:00,10.11,10.11,10.1,10.11,711600.0,6.7415,6.7415,6.7349,6.7415,711600.0
2009-10-13 12:50:00,10.11,10.12,10.1,10.12,118500.0,6.7415,6.7482,6.7349,6.7482,118500.0
2009-10-13 13:00:00,10.12,10.12,10.11,10.11,81800.0,6.7482,6.7482,6.7415,6.7415,81800.0
2009-10-13 13:10:00,10.12,10.14,10.11,10.14,414200.0,6.7482,6.7615,6.7415,6.7615,414200.0
2009-10-13 13:20:00,10.13,10.16,10.13,10.16,521100.0,6.7549,6.7749,6.7549,6.7749,521100.0
2009-10-13 13:30:00,10.16,10.17,10.14,10.17,1253400.0,6.7749,6.7816,6.7615,6.7816,1253400.0
2009-10-13 13:40:00,10.17,10.2,10.15,10.17,1538700.0,6.7816,6.8016,6.7682,6.7816,1538700.0
2009-10-13 13:50:00,10.17,10.2,10.16,10.18,799100.0,6.7816,6.8016,6.7749,6.7882,799100.0
2009-10-13 14:00:00,10.19,10.2,10.13,10.13,1710100.0,6.7949,6.8016,6.7549,6.7549,1710100.0
2009-10-13 14:10:00,10.13,10.15,10.11,10.13,1254200.0,6.7549,6.7682,6.7415,6.7549,1254200.0
2009-10-13 14:20:00,10.13,10.15,10.1,10.14,769400.0,6.7549,6.7682,6.7349,6.7615,769400.0
2009-10-13 14:30:00,10.14,10.16,10.11,10.14,583200.0,6.7615,6.7749,6.7415,6.7615,583200.0
2009-10-13 14:40:00,10.15,10.18,10.13,10.16,1106200.0,6.7682,6.7882,6.7549,6.7749,1106200.0
2009-10-13 14:50:00,10.16,10.17,10.14,10.17,599200.0,6.7749,6.7816,6.7615,6.7816,599200.0
2009-10-13 15:00:00,10.17,10.2,10.16,10.2,710000.0,6.7816,6.8016,6.7749,6.8016,710000.0
2009-10-13 15:10:00,10.2,10.22,10.19,10.19,1393500.0,6.8016,6.8149,6.7949,6.7949,1393500.0
2009-10-13 15:20:00,10.19,10.2,10.17,10.19,1042700.0,6.7949,6.8016,6.7816,6.7949,1042700.0
2009-10-13 15:30:00,10.19,10.22,10.16,10.17,1014900.0,6.7949,6.8149,6.7749,6.7816,1014900.0
2009-10-13 15:40:00,10.16,10.2,10.16,10.2,869000.0,6.7749,6.8016,6.7749,6.8016,869000.0
2009-10-13 15:50:00,10.2,10.2,10.15,10.19,2330700.0,6.8016,6.8016,6.7682,6.7949,2330700.0
2009-10-14 09:30:00,10.5,10.5,10.36,10.36,1694500.0,7.0016,7.0016,6.9082,6.9082,1694500.0
2009-10-14 09:40:00,10.36,10.41,10.35,10.37,1911700.0,6.9082,6.9416,6.9016,6.9149,1911700.0
2009-10-14 09:50:00,10.36,10.36,10.31,10.34,1121500.0,6.9082,6.9082,6.8749,6.8949,1121500.0
2009-10-14 10:00:00,10.34,10.35,10.32,10.32,676700.0,6.8949,6.9016,6.8816,6.8816,676700.0
2009-10-14 10:10:00,10.33,10.37,10.32,10.36,900300.0,6.8882,6.9149,6.8816,6.9082,900300.0
2009-10-14 10:20:00,10.36,10.37,10.31,10.33,814300.0,6.9082,6.9149,6.8749,6.8882,814300.0
2009-10-14 10:30:00,10.33,10.33,10.28,10.32,777100.0,6.8882,6.8882,6.8549,6.8816,777100.0
2009-10-14 10:40:00,10.32,10.33,10.3,10.32,665800.0,6.8816,6.8882,6.8682,6.8816,665800.0
2009-10-14 10:50:00,10.31,10.33,10.3,10.33,458900.0,6.8749,6.8882,6.8682,6.8882,458900.0
2009-10-14 11:00:00,10.32,10.33,10.3,10.31,353100.0,6.8816,6.8882,6.8682,6.8749,353100.0
2009-10-14 11:10:00,10.31,10.32,10.3,10.3,879500.0,6.8749,6.8816,6.8682,6.8682,879500.0
2009-10-14 11:20:00,10.31,10.32,10.3,10.31,532000.0,6.8749,6.8816,6.8682,6.8749,532000.0
2009-10-14 11:30:00,10.3,10.32,10.3,10.31,323000.0,6.8682,6.8816,6.8682,6.8749,323000.0
2009-10-14 11:40:00,10.32,10.36,10.31,10.36,400900.0,6.8816,6.9082,6.8749,6.9082,400900.0
2009-10-14 11:50:00,10.35,10.36,10.32,10.33,221400.0,6.9016,6.9082,6.8816,6.8882,221400.0
2009-10-14 12:00:00,10.32,10.33,10.31,10.31,206000.0,6.8816,6.8882,6.8749,6.8749,206000.0
2009-10-14 12:10:00,10.31,10.33,10.3,10.31,378900.0,6.8749,6.8882,6.8682,6.8749,378900.0
2009-10-14 12:20:00,10.31,10.31,10.3,10.31,140500.0,6.8749,6.8749,6.8682,6.8749,140500.0
2009-10-14 12:30:00,10.3,10.32,10.3,10.31,409900.0,6.8682,6.8816,6.8682,6.8749,409900.0
2009-10-14 12:40:00,10.31,10.32,10.27,10.28,680100.0,6.8749,6.8816,6.8482,6.8549,680100.0
2009-10-14 12:50:00,10.28,10.29,10.28,10.29,212500.0,6.8549,6.8616,6.8549,6.8616,212500.0
2009-10-14 13:00:00,10.28,10.33,10.28,10.32,925700.0,6.8549,6.8882,6.8549,6.8816,925700.0
2009-10-14 13:10:00,10.32,10.33,10.29,10.3,601500.0,6.8816,6.8882,6.8616,6.8682,601500.0
2009-10-14 13:20:00,10.3,10.3,10.27,10.28,771900.0,6.8682,6.8682,6.8482,6.8549,771900.0
2009-10-14 13:30:00,10.29,10.29,10.26,10.27,467200.0,6.8616,6.8616,6.8416,6.8482,467200.0
2009-10-14 13:40:00,10.28,10.28,10.26,10.26,498300.0,6.8549,6.8549,6.8416,6.8416,498300.0
2009-10-14 13:50:00,10.26,10.27,10.26,10.27,371700.0,6.8416,6.8482,6.8416,6.8482,371700.0
2009-10-14 14:00:00,10.27,10.28,10.25,10.28,667200.0,6.8482,6.8549,6.8349,6.8549,667200.0
2009-10-14 14:10:00,10.27,10.3,10.26,10.29,1074700.0,6.8482,6.8682,6.8416,6.8616,1074700.0
2009-10-14 14:20:00,10.29,10.3,10.28,10.28,573900.0,6.8616,6.8682,6.8549,6.8549,573900.0
2009-10-14 14:30:00,10.28,10.29,10.27,10.28,233200.0,6.8549,6.8616,6.8482,6.8549,233200.0
2009-10-14 14:40:00,10.27,10.28,10.27,10.27,211600.0,6.8482,6.8549,6.8482,6.8482,211600.0
2009-10-14 14:50:00,10.27,10.3,10.27,10.28,663000.0,6.8482,6.8682,6.8482,6.8549,663000.0
2009-10-14 15:00:00,10.28,10.31,10.28,10.3,560700.0,6.8549,6.8749,6.8549,6.8682,560700.0
2009-10-14 15:10:00,10.31,10.35,10.3,10.33,988900.0,6.8749,6.9016,6.8682,6.8882,988900.0
2009-10-14 15:20:00,10.33,10.35,10.31,10.33,1544500.0,6.8882,6.9016,6.8749,6.8882,1544500.0
2009-10-14 15:30:00,10.33,10.38,10.32,10.37,1374000.0,6.8882,6.9216,6.8816,6.9149,1374000.0
2009-10-14 15:40:00,10.37,10.37,10.33,10.34,1210400.0,6.9149,6.9149,6.8882,6.8949,1210400.0
2009-10-14 15:50:00,10.34,10.38,10.34,10.37,2171100.0,6.8949,6.9216,6.8949,6.9149,2171100.0
2009-10-15 09:30:00,10.27,10.34,10.27,10.3,542400.0,6.8482,6.8949,6.8482,6.8682,542400.0
2009-10-15 09:40:00,10.3,10.32,10.26,10.3,508300.0,6.8682,6.8816,6.8416,6.8682,508300.0
2009-10-15 09:50:00,10.3,10.32,10.28,10.31,731400.0,6.8682,6.8816,6.8549,6.8749,731400.0
2009-10-15 10:00:00,10.31,10.32,10.27,10.3,433300.0,6.8749,6.8816,6.8482,6.8682,433300.0
2009-10-15 10:10:00,10.3,10.31,10.24,10.26,3513800.0,6.8682,6.8749,6.8282,6.8416,3513800.0
2009-10-15 10:20:00,10.26,10.3,10.25,10.28,572800.0,6.8416,6.8682,6.8349,6.8549,572800.0
2009-10-15 10:30:00,10.28,10.28,10.24,10.25,525900.0,6.8549,6.8549,6.8282,6.8349,525900.0
2009-10-15 10:40:00,10.24,10.26,10.23,10.25,867500.0,6.8282,6.8416,6.8216,6.8349,867500.0
2009-10-15 10:50:00,10.25,10.28,10.24,10.27,757700.0,6.8349,6.8549,6.8282,6.8482,757700.0
2009-10-15 11:00:00,10.28,10.29,10.26,10.26,339300.0,6.8549,6.8616,6.8416,6.8416,339300.0
2009-10-15 11:10:00,10.27,10.27,10.23,10.23,337600.0,6.8482,6.8482,6.8216,6.8216,337600.0
2009-10-15 11:20:00,10.22,10.24,10.22,10.23,352000.0,6.8149,6.8282,6.8149,6.8216,352000.0
2009-10-15 11:30:00,10.23,10.24,10.21,10.23,269000.0,6.8216,6.8282,6.8082,6.8216,269000.0
2009-10-15 11:40:00,10.23,10.23,10.22,10.22,91300.0,6.8216,6.8216,6.8149,6.8149,91300.0
2009-10-15 11:50:00,10.22,10.23,10.22,10.23,75600.0,6.8149,6.8216,6.8149,6.8216,75600.0
2009-10-15 12:00:00,10.23,10.23,10.22,10.22,138700.0,6.8216,6.8216,6.8149,6.8149,138700.0
2009-10-15 12:10:00,10.22,10.24,10.22,10.24,243900.0,6.8149,6.8282,6.8149,6.8282,243900.0
2009-10-15 12:20:00,10.24,10.24,10.23,10.23,95800.0,6.8282,6.8282,6.8216,6.8216,95800.0
2009-10-15 12:30:00,10.24,10.24,10.17,10.19,718100.0,6.8282,6.8282,6.7816,6.7949,718100.0
2009-10-15 12:40:00,10.18,10.19,10.15,10.19,998100.0,6.7882,6.7949,6.7682,6.7949,998100.0
2009-10-15 12:50:00,10.19,10.19,10.16,10.17,177500.0,6.7949,6.7949,6.7749,6.7816,177500.0
2009-10-15 13:00:00,10.17,10.17,10.15,10.16,377800.0,6.7816,6.7816,6.7682,6.7749,377800.0
2009-10-15 13:10:00,10.15,10.16,10.09,10.1,868500.0,6.7682,6.7749,6.7282,6.7349,868500.0
2009-10-15 13:20:00,10.1,10.11,10.06,10.08,795200.0,6.7349,6.7415,6.7082,6.7215,795200.0
2009-10-15 13:30:00,10.09,10.13,10.08,10.11,764100.0,6.7282,6.7549,6.7215,6.7415,764100.0
2009-10-15 13:40:00,10.11,10.13,10.11,10.11,275100.0,6.7415,6.7549,6.7415,6.7415,275100.0
2009-10-15 13:50:00,10.11,10.12,10.1,10.11,319600.0,6.7415,6.7482,6.7349,6.7415,319600.0
2009-10-15 14:00:00,10.11,10.14,10.1,10.11,547600.0,6.7415,6.7615,6.7349,6.7415,547600.0
2009-10-15 14:10:00,10.11,10.11,10.08,10.1,427900.0,6.7415,6.7415,6.7215,6.7349,427900.0
2009-10-15 14:20:00,10.1,10.1,10.05,10.05,1151700.0,6.7349,6.7349,6.7015,6.7015,1151700.0
2009-10-15 14:30:00,10.06,10.08,10.05,10.07,454400.0,6.7082,6.7215,6.7015,6.7149,454400.0
2009-10-15 14:40:00,10.07,10.08,10.06,10.07,616500.0,6.7149,6.7215,6.7082,6.7149,616500.0
2009-10-15 14:50:00,10.07,10.09,10.06,10.06,1029800.0,6.7149,6.7282,6.7082,6.7082,1029800.0
2009-10-15 15:00:00,10.06,10.08,10.05,10.06,788600.0,6.7082,6.7215,6.7015,6.7082,788600.0
2009-10-15 15:10:00,10.06,10.08,10.05,10.05,1387100.0,6.7082,6.7215,6.7015,6.7015,1387100.0
2009-10-15 15:20:00,10.05,10.07,10.03,10.06,1658400.0,6.7015,6.7149,6.6882,6.7082,1658400.0
2009-10-15 15:30:00,10.06,10.07,10.05,10.05,750100.0,6.7082,6.7149,6.7015,6.7015,750100.0
2009-10-15 15:40:00,10.06,10.08,10.05,10.08,1383600.0,6.7082,6.7215,6.7015,6.7215,1383600.0
2009-10-15 15:50:00,10.07,10.08,10.02,10.05,6234600.0,6.7149,6.7215,6.6815,6.7015,6234600.0
2009-10-16 09:30:00,9.99,9.99,9.92,9.95,1110600.0,6.6615,6.6615,6.6148,6.6349,1110600.0
2009-10-16 09:40:00,9.96,9.98,9.94,9.97,646800.0,6.6415,6.6549,6.6282,6.6482,646800.0
2009-10-16 09:50:00,9.97,9.97,9.86,9.88,781400.0,6.6482,6.6482,6.5748,6.5882,781400.0
2009-10-16 10:00:00,9.88,9.89,9.78,9.78,1172100.0,6.5882,6.5948,6.5215,6.5215,1172100.0
2009-10-16 10:10:00,9.78,9.86,9.75,9.79,1105700.0,6.5215,6.5748,6.5015,6.5282,1105700.0
2009-10-16 10:20:00,9.78,9.8,9.76,9.76,185300.0,6.5215,6.5348,6.5082,6.5082,185300.0
2009-10-16 10:30:00,9.77,9.78,9.76,9.77,277900.0,6.5148,6.5215,6.5082,6.5148,277900.0
2009-10-16 10:40:00,9.77,9.78,9.75,9.77,524700.0,6.5148,6.5215,6.5015,6.5148,524700.0
2009-10-16 10:50:00,9.77,9.8,9.76,9.8,426200.0,6.5148,6.5348,6.5082,6.5348,426200.0
2009-10-16 11:00:00,9.8,9.82,9.78,9.81,538300.0,6.5348,6.5482,6.5215,6.5415,538300.0
2009-10-16 11:10:00,9.81,9.81,9.8,9.8,253000.0,6.5415,6.5415,6.5348,6.5348,253000.0
2009-10-16 11:20:00,9.8,9.81,9.76,9.77,726100.0,6.5348,6.5415,6.5082,6.5148,726100.0
2009-10-16 11:30:00,9.77,9.77,9.73,9.75,501100.0,6.5148,6.5148,6.4882,6.5015,501100.0
2009-10-16 11:40:00,9.75,9.75,9.73,9.74,200700.0,6.5015,6.5015,6.4882,6.4948,200700.0
2009-10-16 11:50:00,9.73,9.76,9.73,9.75,561700.0,6.4882,6.5082,6.4882,6.5015,561700.0
2009-10-16 12:00:00,9.75,9.76,9.74,9.74,371100.0,6.5015,6.5082,6.4948,6.4948,371100.0
2009-10-16 12:10:00,9.75,9.75,9.73,9.74,587300.0,6.5015,6.5015,6.4882,6.4948,587300.0
2009-10-16 12:20:00,9.74,9.76,9.73,9.75,907900.0,6.4948,6.5082,6.4882,6.5015,907900.0
2009-10-16 12:30:00,9.75,9.76,9.74,9.76,623300.0,6.5015,6.5082,6.4948,6.5082,623300.0
2009-10-16 12:40:00,9.75,9.76,9.74,9.75,652400.0,6.5015,6.5082,6.4948,6.5015,652400.0
2009-10-16 12:50:00,9.75,9.78,9.74,9.78,454200.0,6.5015,6.5215,6.4948,6.5215,454200.0
2009-10-16 13:00:00,9.78,9.78,9.76,9.76,319100.0,6.5215,6.5215,6.5082,6.5082,319100.0
2009-10-16 13:10:00,9.77,9.78,9.76,9.78,972200.0,6.5148,6.5215,6.5082,6.5215,972200.0
2009-10-16 13:20:00,9.78,9.83,9.77,9.82,729500.0,6.5215,6.5548,6.5148,6.5482,729500.0
2009-10-16 13:30:00,9.83,9.85,9.81,9.84,1402000.0,6.5548,6.5682,6.5415,6.5615,1402000.0
2009-10-16 13:40:00,9.84,9.86,9.83,9.85,354000.0,6.5615,6.5748,6.5548,6.5682,354000.0
2009-10-16 13:50:00,9.85,9.85,9.8,9.8,989700.0,6.5682,6.5682,6.5348,6.5348,989700.0
2009-10-16 14:00:00,9.8,9.85,9.77,9.83,1169500.0,6.5348,6.5682,6.5148,6.5548,1169500.0
2009-10-16 14:10:00,9.84,9.84,9.79,9.84,1555800.0,6.5615,6.5615,6.5282,6.5615,1555800.0
2009-10-16 14:20:00,9.84,9.86,9.83,9.85,419800.0,6.5615,6.5748,6.5548,6.5682,419800.0
2009-10-16 14:30:00,9.85,9.88,9.84,9.87,323500.0,6.5682,6.5882,6.5615,6.5815,323500.0
2009-10-16 14:40:00,9.88,9.88,9.84,9.85,325800.0,6.5882,6.5882,6.5615,6.5682,325800.0
2009-10-16 14:50:00,9.85,9.87,9.84,9.87,441900.0,6.5682,6.5815,6.5615,6.5815,441900.0
2009-10-16 15:00:00,9.87,9.87,9.84,9.86,383900.0,6.5815,6.5815,6.5615,6.5748,383900.0
2009-10-16 15:10:00,9.86,9.87,9.83,9.83,799500.0,6.5748,6.5815,6.5548,6.5548,799500.0
2009-10-16 15:20:00,9.83,9.85,9.8,9.84,1311700.0,6.5548,6.5682,6.5348,6.5615,1311700.0
2009-10-16 15:30:00,9.84,9.86,9.84,9.84,909800.0,6.5615,6.5748,6.5615,6.5615,909800.0
2009-10-16 15:40:00,9.84,9.87,9.83,9.86,949000.0,6.5615,6.5815,6.5548,6.5748,949000.0
2009-10-16 15:50:00,9.86,9.86,9.83,9.84,1269000.0,6.5748,6.5748,6.5548,6.5615,1269000.0
2009-10-19 09:30:00,9.95,10.01,9.91,9.97,2140000.0,6.6349,6.6749,6.6082,6.6482,2140000.0
2009-10-19 09:40:00,9.97,9.97,9.9,9.92,410500.0,6.6482,6.6482,6.6015,6.6148,410500.0
2009-10-19 09:50:00,9.92,9.94,9.88,9.91,943100.0,6.6148,6.6282,6.5882,6.6082,943100.0
2009-10-19 10:00:00,9.91,9.92,9.88,9.91,1113300.0,6.6082,6.6148,6.5882,6.6082,1113300.0
2009-10-19 10:10:00,9.91,9.92,9.89,9.89,623200.0,6.6082,6.6148,6.5948,6.5948,623200.0
2009-10-19 10:20:00,9.89,9.92,9.88,9.9,893500.0,6.5948,6.6148,6.5882,6.6015,893500.0
2009-10-19 10:30:00,9.9,9.93,9.89,9.93,567900.0,6.6015,6.6215,6.5948,6.6215,567900.0
2009-10-19 10:40:00,9.93,9.96,9.9,9.91,1566700.0,6.6215,6.6415,6.6015,6.6082,1566700.0
2009-10-19 10:50:00,9.91,9.94,9.91,9.91,539900.0,6.6082,6.6282,6.6082,6.6082,539900.0
2009-10-19 11:00:00,9.91,9.94,9.91,9.92,534000.0,6.6082,6.6282,6.6082,6.6148,534000.0
2009-10-19 11:10:00,9.93,9.94,9.92,9.93,336200.0,6.6215,6.6282,6.6148,6.6215,336200.0
2009-10-19 11:20:00,9.94,9.94,9.93,9.93,438800.0,6.6282,6.6282,6.6215,6.6215,438800.0
2009-10-19 11:30:00,9.93,9.94,9.92,9.93,1827500.0,6.6215,6.6282,6.6148,6.6215,1827500.0
2009-10-19 11:40:00,9.93,9.95,9.92,9.95,882700.0,6.6215,6.6349,6.6148,6.6349,882700.0
2009-10-19 11:50:00,9.95,9.98,9.94,9.96,697100.0,6.6349,6.6549,6.6282,6.6415,697100.0
2009-10-19 12:00:00,9.95,10.0,9.94,10.0,573400.0,6.6349,6.6682,6.6282,6.6682,573400.0
2009-10-19 12:10:00,9.99,9.99,9.96,9.98,528300.0,6.6615,6.6615,6.6415,6.6549,528300.0
2009-10-19 12:20:00,9.98,9.99,9.95,9.95,350700.0,6.6549,6.6615,6.6349,6.6349,350700.0
2009-10-19 12:30:00,9.95,9.96,9.94,9.96,198500.0,6.6349,6.6415,6.6282,6.6415,198500.0
2009-10-19 12:40:00,9.96,9.97,9.95,9.97,474800.0,6.6415,6.6482,6.6349,6.6482,474800.0
2009-10-19 12:50:00,9.96,9.96,9.94,9.94,203200.0,6.6415,6.6415,6.6282,6.6282,203200.0
2009-10-19 13:00:00,9.94,9.97,9.94,9.96,471200.0,6.6282,6.6482,6.6282,6.6415,471200.0
2009-10-19 13:10:00,9.96,9.96,9.94,9.94,206200.0,6.6415,6.6415,6.6282,6.6282,206200.0
2009-10-19 13:20:00,9.94,9.96,9.94,9.95,194900.0,6.6282,6.6415,6.6282,6.6349,194900.0
2009-10-19 13:30:00,9.95,9.96,9.94,9.95,203000.0,6.6349,6.6415,6.6282,6.6349,203000.0
2009-10-19 13:40:00,9.94,9.95,9.94,9.94,135100.0,6.6282,6.6349,6.6282,6.6282,135100.0
2009-10-19 13:50:00,9.94,9.95,9.94,9.94,128900.0,6.6282,6.6349,6.6282,6.6282,128900.0
2009-10-19 14:00:00,9.95,9.95,9.94,9.95,160600.0,6.6349,6.6349,6.6282,6.6349,160600.0
2009-10-19 14:10:00,9.94,9.96,9.94,9.94,803800.0,6.6282,6.6415,6.6282,6.6282,803800.0
2009-10-19 14:20:00,9.94,9.96,9.91,9.94,1102700.0,6.6282,6.6415,6.6082,6.6282,1102700.0
2009-10-19 14:30:00,9.94,9.95,9.94,9.94,429900.0,6.6282,6.6349,6.6282,6.6282,429900.0
2009-10-19 14:40:00,9.95,9.95,9.92,9.93,301600.0,6.6349,6.6349,6.6148,6.6215,301600.0
2009-10-19 14:50:00,9.93,9.96,9.92,9.96,602900.0,6.6215,6.6415,6.6148,6.6415,602900.0
2009-10-19 15:00:00,9.96,9.96,9.93,9.94,403900.0,6.6415,6.6415,6.6215,6.6282,403900.0
2009-10-19 15:10:00,9.94,9.95,9.93,9.94,274400.0,6.6282,6.6349,6.6215,6.6282,274400.0
2009-10-19 15:20:00,9.94,9.95,9.93,9.94,322100.0,6.6282,6.6349,6.6215,6.6282,322100.0
2009-10-19 15:30:00,9.94,9.95,9.92,9.94,519800.0,6.6282,6.6349,6.6148,6.6282,519800.0
2009-10-19 15:40:00,9.94,9.95,9.92,9.94,970700.0,6.6282,6.6349,6.6148,6.6282,970700.0
2009-10-19 15:50:00,9.94,9.95,9.93,9.93,1111700.0,6.6282,6.6349,6.6215,6.6215,1111700.0
2009-10-20 09:30:00,10.01,10.02,9.91,9.94,1443600.0,6.6749,6.6815,6.6082,6.6282,1443600.0
2009-10-20 09:40:00,9.93,9.96,9.93,9.95,575800.0,6.6215,6.6415,6.6215,6.6349,575800.0
2009-10-20 09:50:00,9.95,9.97,9.94,9.95,810100.0,6.6349,6.6482,6.6282,6.6349,810100.0
2009-10-20 10:00:00,9.95,9.97,9.94,9.95,560100.0,6.6349,6.6482,6.6282,6.6349,560100.0
2009-10-20 10:10:00,9.95,9.96,9.94,9.94,746800.0,6.6349,6.6415,6.6282,6.6282,746800.0
2009-10-20 10:20:00,9.94,9.96,9.94,9.95,318800.0,6.6282,6.6415,6.6282,6.6349,318800.0
2009-10-20 10:30:00,9.94,9.96,9.93,9.96,519600.0,6.6282,6.6415,6.6215,6.6415,519600.0
2009-10-20 10:40:00,9.95,9.96,9.95,9.96,123800.0,6.6349,6.6415,6.6349,6.6415,123800.0
2009-10-20 10:50:00,9.96,9.96,9.95,9.96,126600.0,6.6415,6.6415,6.6349,6.6415,126600.0
2009-10-20 11:00:00,9.96,9.96,9.91,9.93,765400.0,6.6415,6.6415,6.6082,6.6215,765400.0
2009-10-20 11:10:00,9.93,9.95,9.92,9.94,476300.0,6.6215,6.6349,6.6148,6.6282,476300.0
2009-10-20 11:20:00,9.95,9.95,9.91,9.91,305800.0,6.6349,6.6349,6.6082,6.6082,305800.0
2009-10-20 11:30:00,9.91,9.93,9.89,9.89,489300.0,6.6082,6.6215,6.5948,6.5948,489300.0
2009-10-20 11:40:00,9.9,9.9,9.87,9.87,331100.0,6.6015,6.6015,6.5815,6.5815,331100.0
2009-10-20 11:50:00,9.88,9.89,9.87,9.87,272900.0,6.5882,6.5948,6.5815,6.5815,272900.0
2009-10-20 12:00:00,9.88,9.88,9.85,9.85,383300.0,6.5882,6.5882,6.5682,6.5682,383300.0
2009-10-20 12:10:00,9.86,9.89,9.85,9.88,475300.0,6.5748,6.5948,6.5682,6.5882,475300.0
2009-10-20 12:20:00,9.89,9.89,9.88,9.88,132200.0,6.5948,6.5948,6.5882,6.5882,132200.0
2009-10-20 12:30:00,9.89,9.9,9.88,9.89,358200.0,6.5948,6.6015,6.5882,6.5948,358200.0
2009-10-20 12:40:00,9.89,9.93,9.89,9.93,394800.0,6.5948,6.6215,6.5948,6.6215,394800.0
2009-10-20 12:50:00,9.92,9.95,9.92,9.94,695000.0,6.6148,6.6349,6.6148,6.6282,695000.0
2009-10-20 13:00:00,9.94,9.97,9.93,9.94,894700.0,6.6282,6.6482,6.6215,6.6282,894700.0
2009-10-20 13:10:00,9.95,9.95,9.94,9.94,262400.0,6.6349,6.6349,6.6282,6.6282,262400.0
2009-10-20 13:20:00,9.94,9.95,9.94,9.95,97000.0,6.6282,6.6349,6.6282,6.6349,97000.0
2009-10-20 13:30:00,9.94,9.96,9.94,9.96,1340600.0,6.6282,6.6415,6.6282,6.6415,1340600.0
2009-10-20 13:40:00,9.96,9.97,9.95,9.96,879900.0,6.6415,6.6482,6.6349,6.6415,879900.0
2009-10-20 13:50:00,9.96,9.99,9.96,9.96,1570800.0,6.6415,6.6615,6.6415,6.6415,1570800.0
2009-10-20 14:00:00,9.96,9.99,9.96,9.96,892600.0,6.6415,6.6615,6.6415,6.6415,892600.0
2009-10-20 14:10:00,9.97,10.03,9.96,10.01,1804900.0,6.6482,6.6882,6.6415,6.6749,1804900.0
2009-10-20 14:20:00,10.01,10.02,9.95,9.97,1120500.0,6.6749,6.6815,6.6349,6.6482,1120500.0
2009-10-20 14:30:00,9.97,9.98,9.95,9.96,891300.0,6.6482,6.6549,6.6349,6.6415,891300.0
2009-10-20 14:40:00,9.96,9.97,9.94,9.96,349300.0,6.6415,6.6482,6.6282,6.6415,349300.0
2009-10-20 14:50:00,9.95,9.96,9.94,9.94,190000.0,6.6349,6.6415,6.6282,6.6282,190000.0
2009-10-20 15:00:00,9.95,9.97,9.94,9.94,504300.0,6.6349,6.6482,6.6282,6.6282,504300.0
2009-10-20 15:10:00,9.94,9.95,9.94,9.95,186000.0,6.6282,6.6349,6.6282,6.6349,186000.0
2009-10-20 15:20:00,9.95,9.96,9.93,9.95,553400.0,6.6349,6.6415,6.6215,6.6349,553400.0
2009-10-20 15:30:00,9.96,9.97,9.94,9.96,664600.0,6.6415,6.6482,6.6282,6.6415,664600.0
2009-10-20 15:40:00,9.95,9.96,9.93,9.93,785000.0,6.6349,6.6415,6.6215,6.6215,785000.0
2009-10-20 15:50:00,9.93,9.95,9.92,9.93,1628800.0,6.6215,6.6349,6.6148,6.6215,1628800.0
2009-10-21 09:30:00,9.97,10.03,9.92,9.99,1623200.0,6.6482,6.6882,6.6148,6.6615,1623200.0
2009-10-21 09:40:00,9.99,10.04,9.99,10.03,626100.0,6.6615,6.6949,6.6615,6.6882,626100.0
2009-10-21 09:50:00,10.03,10.08,10.02,10.07,1081600.0,6.6882,6.7215,6.6815,6.7149,1081600.0
2009-10-21 10:00:00,10.06,10.12,10.06,10.12,826600.0,6.7082,6.7482,6.7082,6.7482,826600.0
2009-10-21 10:10:00,10.11,10.15,10.1,10.13,1513000.0,6.7415,6.7682,6.7349,6.7549,1513000.0
2009-10-21 10:20:00,10.13,10.15,10.11,10.13,868500.0,6.7549,6.7682,6.7415,6.7549,868500.0
2009-10-21 10:30:00,10.13,10.16,10.12,10.13,689200.0,6.7549,6.7749,6.7482,6.7549,689200.0
2009-10-21 10:40:00,10.14,10.15,10.12,10.12,605400.0,6.7615,6.7682,6.7482,6.7482,605400.0
2009-10-21 10:50:00,10.12,10.18,10.11,10.18,1197500.0,6.7482,6.7882,6.7415,6.7882,1197500.0
2009-10-21 11:00:00,10.18,10.18,10.13,10.14,774900.0,6.7882,6.7882,6.7549,6.7615,774900.0
2009-10-21 11:10:00,10.13,10.14,10.11,10.12,248100.0,6.7549,6.7615,6.7415,6.7482,248100.0
2009-10-21 11:20:00,10.11,10.13,10.1,10.12,1082300.0,6.7415,6.7549,6.7349,6.7482,1082300.0
2009-10-21 11:30:00,10.11,10.12,10.11,10.12,227600.0,6.7415,6.7482,6.7415,6.7482,227600.0
2009-10-21 11:40:00,10.12,10.12,10.1,10.11,299400.0,6.7482,6.7482,6.7349,6.7415,299400.0
2009-10-21 11:50:00,10.11,10.13,10.1,10.13,468500.0,6.7415,6.7549,6.7349,6.7549,468500.0
2009-10-21 12:00:00,10.12,10.13,10.12,10.13,152700.0,6.7482,6.7549,6.7482,6.7549,152700.0
2009-10-21 12:10:00,10.12,10.23,10.12,10.21,1771200.0,6.7482,6.8216,6.7482,6.8082,1771200.0
2009-10-21 12:20:00,10.21,10.24,10.2,10.23,1334500.0,6.8082,6.8282,6.8016,6.8216,1334500.0
2009-10-21 12:30:00,10.23,10.26,10.21,10.26,1266500.0,6.8216,6.8416,6.8082,6.8416,1266500.0
2009-10-21 12:40:00,10.27,10.27,10.23,10.27,1149300.0,6.8482,6.8482,6.8216,6.8482,1149300.0
2009-10-21 12:50:00,10.27,10.28,10.24,10.27,1575300.0,6.8482,6.8549,6.8282,6.8482,1575300.0
2009-10-21 13:00:00,10.27,10.3,10.25,10.3,1432800.0,6.8482,6.8682,6.8349,6.8682,1432800.0
2009-10-21 13:10:00,10.3,10.33,10.28,10.32,1660900.0,6.8682,6.8882,6.8549,6.8816,1660900.0
2009-10-21 13:20:00,10.32,10.33,10.28,10.3,1488800.0,6.8816,6.8882,6.8549,6.8682,1488800.0
2009-10-21 13:30:00,10.3,10.41,10.29,10.41,4426900.0,6.8682,6.9416,6.8616,6.9416,4426900.0
2009-10-21 13:40:00,10.4,10.41,10.35,10.35,730300.0,6.9349,6.9416,6.9016,6.9016,730300.0
2009-10-21 13:50:00,10.35,10.38,10.32,10.38,419800.0,6.9016,6.9216,6.8816,6.9216,419800.0
2009-10-21 14:00:00,10.38,10.38,10.33,10.35,983300.0,6.9216,6.9216,6.8882,6.9016,983300.0
2009-10-21 14:10:00,10.34,10.35,10.27,10.28,643500.0,6.8949,6.9016,6.8482,6.8549,643500.0
2009-10-21 14:20:00,10.27,10.31,10.27,10.31,581600.0,6.8482,6.8749,6.8482,6.8749,581600.0
2009-10-21 14:30:00,10.31,10.31,10.26,10.28,301300.0,6.8749,6.8749,6.8416,6.8549,301300.0
2009-10-21 14:40:00,10.28,10.32,10.27,10.3,414700.0,6.8549,6.8816,6.8482,6.8682,414700.0
2009-10-21 14:50:00,10.29,10.34,10.28,10.33,705200.0,6.8616,6.8949,6.8549,6.8882,705200.0
2009-10-21 15:00:00,10.33,10.33,10.3,10.31,203200.0,6.8882,6.8882,6.8682,6.8749,203200.0
2009-10-21 15:10:00,10.31,10.31,10.27,10.27,378000.0,6.8749,6.8749,6.8482,6.8482,378000.0
2009-10-21 15:20:00,10.28,10.28,10.23,10.28,844700.0,6.8549,6.8549,6.8216,6.8549,844700.0
2009-10-21 15:30:00,10.28,10.28,10.2,10.22,1363900.0,6.8549,6.8549,6.8016,6.8149,1363900.0
2009-10-21 15:40:00,10.23,10.24,10.19,10.19,1368500.0,6.8216,6.8282,6.7949,6.7949,1368500.0
2009-10-21 15:50:00,10.19,10.23,10.17,10.21,2046500.0,6.7949,6.8216,6.7816,6.8082,2046500.0
2009-10-22 09:30:00,10.12,10.26,10.12,10.18,1622000.0,6.7482,6.8416,6.7482,6.7882,1622000.0
2009-10-22 09:40:00,10.19,10.2,10.09,10.1,975800.0,6.7949,6.8016,6.7282,6.7349,975800.0
2009-10-22 09:50:00,10.09,10.12,10.07,10.09,488800.0,6.7282,6.7482,6.7149,6.7282,488800.0
2009-10-22 10:00:00,10.09,10.09,10.04,10.07,864200.0,6.7282,6.7282,6.6949,6.7149,864200.0
2009-10-22 10:10:00,10.08,10.1,10.06,10.08,638600.0,6.7215,6.7349,6.7082,6.7215,638600.0
2009-10-22 10:20:00,10.07,10.15,10.05,10.09,1527000.0,6.7149,6.7682,6.7015,6.7282,1527000.0
2009-10-22 10:30:00,10.09,10.11,10.03,10.04,496200.0,6.7282,6.7415,6.6882,6.6949,496200.0
2009-10-22 10:40:00,10.05,10.07,10.03,10.07,489900.0,6.7015,6.7149,6.6882,6.7149,489900.0
2009-10-22 10:50:00,10.07,10.11,10.06,10.08,303700.0,6.7149,6.7415,6.7082,6.7215,303700.0
2009-10-22 11:00:00,10.07,10.09,10.06,10.08,201400.0,6.7149,6.7282,6.7082,6.7215,201400.0
2009-10-22 11:10:00,10.09,10.09,10.07,10.08,80200.0,6.7282,6.7282,6.7149,6.7215,80200.0
2009-10-22 11:20:00,10.08,10.11,10.07,10.1,186800.0,6.7215,6.7415,6.7149,6.7349,186800.0
2009-10-22 11:30:00,10.1,10.14,10.09,10.13,356800.0,6.7349,6.7615,6.7282,6.7549,356800.0
2009-10-22 11:40:00,10.13,10.13,10.11,10.11,116900.0,6.7549,6.7549,6.7415,6.7415,116900.0
2009-10-22 11:50:00,10.11,10.12,10.1,10.11,112200.0,6.7415,6.7482,6.7349,6.7415,112200.0
2009-10-22 12:00:00,10.1,10.11,10.08,10.1,181900.0,6.7349,6.7415,6.7215,6.7349,181900.0
2009-10-22 12:10:00,10.09,10.1,10.08,10.08,199800.0,6.7282,6.7349,6.7215,6.7215,199800.0
2009-10-22 12:20:00,10.08,10.09,10.07,10.07,135300.0,6.7215,6.7282,6.7149,6.7149,135300.0
2009-10-22 12:30:00,10.07,10.13,10.07,10.11,340700.0,6.7149,6.7549,6.7149,6.7415,340700.0
2009-10-22 12:40:00,10.12,10.16,10.11,10.14,458800.0,6.7482,6.7749,6.7415,6.7615,458800.0
2009-10-22 12:50:00,10.14,10.14,10.13,10.14,81500.0,6.7615,6.7615,6.7549,6.7615,81500.0
2009-10-22 13:00:00,10.13,10.14,10.13,10.14,59000.0,6.7549,6.7615,6.7549,6.7615,59000.0
2009-10-22 13:10:00,10.13,10.14,10.08,10.1,413500.0,6.7549,6.7615,6.7215,6.7349,413500.0
2009-10-22 13:20:00,10.09,10.12,10.09,10.11,125700.0,6.7282,6.7482,6.7282,6.7415,125700.0
2009-10-22 13:30:00,10.11,10.13,10.09,10.13,243600.0,6.7415,6.7549,6.7282,6.7549,243600.0
2009-10-22 13:40:00,10.12,10.13,10.08,10.09,490800.0,6.7482,6.7549,6.7215,6.7282,490800.0
2009-10-22 13:50:00,10.09,10.12,10.09,10.11,226200.0,6.7282,6.7482,6.7282,6.7415,226200.0
2009-10-22 14:00:00,10.12,10.14,10.11,10.14,123300.0,6.7482,6.7615,6.7415,6.7615,123300.0
2009-10-22 14:10:00,10.14,10.17,10.14,10.16,359200.0,6.7615,6.7816,6.7615,6.7749,359200.0
2009-10-22 14:20:00,10.15,10.17,10.15,10.16,288400.0,6.7682,6.7816,6.7682,6.7749,288400.0
2009-10-22 14:30:00,10.18,10.21,10.18,10.21,370500.0,6.7882,6.8082,6.7882,6.8082,370500.0
2009-10-22 14:40:00,10.21,10.23,10.19,10.19,587100.0,6.8082,6.8216,6.7949,6.7949,587100.0
2009-10-22 14:50:00,10.2,10.22,10.19,10.22,197100.0,6.8016,6.8149,6.7949,6.8149,197100.0
2009-10-22 15:00:00,10.22,10.24,10.22,10.23,347700.0,6.8149,6.8282,6.8149,6.8216,347700.0
2009-10-22 15:10:00,10.23,10.26,10.22,10.24,405700.0,6.8216,6.8416,6.8149,6.8282,405700.0
2009-10-22 15:20:00,10.24,10.28,10.22,10.24,587900.0,6.8282,6.8549,6.8149,6.8282,587900.0
2009-10-22 15:30:00,10.23,10.24,10.19,10.2,142900.0,6.8216,6.8282,6.7949,6.8016,142900.0
2009-10-22 15:40:00,10.2,10.22,10.19,10.2,357300.0,6.8016,6.8149,6.7949,6.8016,357300.0
2009-10-22 15:50:00,10.19,10.2,10.18,10.2,559400.0,6.7949,6.8016,6.7882,6.8016,559400.0
2009-10-23 09:30:00,10.15,10.22,10.08,10.16,929300.0,6.7682,6.8149,6.7215,6.7749,929300.0
2009-10-23 09:40:00,10.15,10.16,10.07,10.11,772800.0,6.7682,6.7749,6.7149,6.7415,772800.0
2009-10-23 09:50:00,10.11,10.15,10.11,10.14,288000.0,6.7415,6.7682,6.7415,6.7615,288000.0
2009-10-23 10:00:00,10.15,10.23,10.09,10.1,1199600.0,6.7682,6.8216,6.7282,6.7349,1199600.0
2009-10-23 10:10:00,10.11,10.15,10.09,10.14,309400.0,6.7415,6.7682,6.7282,6.7615,309400.0
2009-10-23 10:20:00,10.14,10.17,10.13,10.14,496700.0,6.7615,6.7816,6.7549,6.7615,496700.0
2009-10-23 10:30:00,10.14,10.14,10.1,10.13,326500.0,6.7615,6.7615,6.7349,6.7549,326500.0
2009-10-23 10:40:00,10.13,10.13,10.1,10.11,111500.0,6.7549,6.7549,6.7349,6.7415,111500.0
2009-10-23 10:50:00,10.1,10.14,10.08,10.08,717200.0,6.7349,6.7615,6.7215,6.7215,717200.0
2009-10-23 11:00:00,10.08,10.11,10.08,10.1,183700.0,6.7215,6.7415,6.7215,6.7349,183700.0
2009-10-23 11:10:00,10.11,10.11,10.08,10.08,335700.0,6.7415,6.7415,6.7215,6.7215,335700.0
2009-10-23 11:20:00,10.09,10.11,10.08,10.11,113300.0,6.7282,6.7415,6.7215,6.7415,113300.0
2009-10-23 11:30:00,10.11,10.13,10.1,10.12,184700.0,6.7415,6.7549,6.7349,6.7482,184700.0
2009-10-23 11:40:00,10.12,10.13,10.11,10.11,129900.0,6.7482,6.7549,6.7415,6.7415,129900.0
2009-10-23 11:50:00,10.12,10.17,10.11,10.16,526700.0,6.7482,6.7816,6.7415,6.7749,526700.0
2009-10-23 12:00:00,10.17,10.18,10.16,10.16,169600.0,6.7816,6.7882,6.7749,6.7749,169600.0
2009-10-23 12:10:00,10.16,10.17,10.15,10.16,135900.0,6.7749,6.7816,6.7682,6.7749,135900.0
2009-10-23 12:20:00,10.15,10.16,10.14,10.14,154100.0,6.7682,6.7749,6.7615,6.7615,154100.0
2009-10-23 12:30:00,10.14,10.14,10.11,10.12,179700.0,6.7615,6.7615,6.7415,6.7482,179700.0
2009-10-23 12:40:00,10.11,10.13,10.1,10.1,336900.0,6.7415,6.7549,6.7349,6.7349,336900.0
2009-10-23 12:50:00,10.1,10.12,10.09,10.1,251000.0,6.7349,6.7482,6.7282,6.7349,251000.0
2009-10-23 13:00:00,10.1,10.11,10.09,10.11,130200.0,6.7349,6.7415,6.7282,6.7415,130200.0
2009-10-23 13:10:00,10.11,10.11,10.1,10.11,71600.0,6.7415,6.7415,6.7349,6.7415,71600.0
2009-10-23 13:20:00,10.11,10.11,10.08,10.1,132000.0,6.7415,6.7415,6.7215,6.7349,132000.0
2009-10-23 13:30:00,10.1,10.1,10.03,10.05,1670500.0,6.7349,6.7349,6.6882,6.7015,1670500.0
2009-10-23 13:40:00,10.04,10.07,10.04,10.06,160600.0,6.6949,6.7149,6.6949,6.7082,160600.0
2009-10-23 13:50:00,10.06,10.07,10.06,10.07,81800.0,6.7082,6.7149,6.7082,6.7149,81800.0
2009-10-23 14:00:00,10.06,10.07,10.04,10.05,1526100.0,6.7082,6.7149,6.6949,6.7015,1526100.0
2009-10-23 14:10:00,10.05,10.06,10.03,10.05,375000.0,6.7015,6.7082,6.6882,6.7015,375000.0
2009-10-23 14:20:00,10.05,10.06,10.04,10.05,320000.0,6.7015,6.7082,6.6949,6.7015,320000.0
2009-10-23 14:30:00,10.04,10.06,10.04,10.05,329000.0,6.6949,6.7082,6.6949,6.7015,329000.0
2009-10-23 14:40:00,10.05,10.06,10.04,10.05,272700.0,6.7015,6.7082,6.6949,6.7015,272700.0
2009-10-23 14:50:00,10.05,10.06,10.04,10.06,189800.0,6.7015,6.7082,6.6949,6.7082,189800.0
2009-10-23 15:00:00,10.06,10.07,10.04,10.04,457700.0,6.7082,6.7149,6.6949,6.6949,457700.0
2009-10-23 15:10:00,10.05,10.06,10.03,10.03,1460900.0,6.7015,6.7082,6.6882,6.6882,1460900.0
2009-10-23 15:20:00,10.03,10.04,10.0,10.03,1156500.0,6.6882,6.6949,6.6682,6.6882,1156500.0
2009-10-23 15:30:00,10.03,10.04,10.02,10.02,475000.0,6.6882,6.6949,6.6815,6.6815,475000.0
2009-10-23 15:40:00,10.02,10.04,10.01,10.03,1862300.0,6.6815,6.6949,6.6749,6.6882,1862300.0
2009-10-23 15:50:00,10.02,10.05,10.0,10.02,2150400.0,6.6815,6.7015,6.6682,6.6815,2150400.0
2009-10-26 09:30:00,10.13,10.15,10.05,10.14,752700.0,6.7549,6.7682,6.7015,6.7615,752700.0
2009-10-26 09:40:00,10.13,10.14,10.11,10.11,1535200.0,6.7549,6.7615,6.7415,6.7415,1535200.0
2009-10-26 09:50:00,10.12,10.12,10.08,10.11,1582200.0,6.7482,6.7482,6.7215,6.7415,1582200.0
2009-10-26 10:00:00,10.1,10.11,10.03,10.05,776600.0,6.7349,6.7415,6.6882,6.7015,776600.0
2009-10-26 10:10:00,10.04,10.07,10.03,10.04,1684600.0,6.6949,6.7149,6.6882,6.6949,1684600.0
2009-10-26 10:20:00,10.03,10.05,10.03,10.04,1779700.0,6.6882,6.7015,6.6882,6.6949,1779700.0
2009-10-26 10:30:00,10.04,10.05,10.01,10.04,989800.0,6.6949,6.7015,6.6749,6.6949,989800.0
2009-10-26 10:40:00,10.03,10.03,10.0,10.03,772200.0,6.6882,6.6882,6.6682,6.6882,772200.0
2009-10-26 10:50:00,10.02,10.09,10.02,10.05,3817500.0,6.6815,6.7282,6.6815,6.7015,3817500.0
2009-10-26 11:00:00,10.05,10.09,10.04,10.05,1525700.0,6.7015,6.7282,6.6949,6.7015,1525700.0
2009-10-26 11:10:00,10.05,10.09,10.02,10.08,2419300.0,6.7015,6.7282,6.6815,6.7215,2419300.0
2009-10-26 11:20:00,10.09,10.1,10.05,10.06,1772300.0,6.7282,6.7349,6.7015,6.7082,1772300.0
2009-10-26 11:30:00,10.05,10.06,10.0,10.01,1435600.0,6.7015,6.7082,6.6682,6.6749,1435600.0
2009-10-26 11:40:00,10.01,10.04,10.0,10.04,302800.0,6.6749,6.6949,6.6682,6.6949,302800.0
2009-10-26 11:50:00,10.03,10.06,10.02,10.02,476000.0,6.6882,6.7082,6.6815,6.6815,476000.0
2009-10-26 12:00:00,10.02,10.03,9.97,10.0,573400.0,6.6815,6.6882,6.6482,6.6682,573400.0
2009-10-26 12:10:00,10.01,10.04,10.0,10.04,272000.0,6.6749,6.6949,6.6682,6.6949,272000.0
2009-10-26 12:20:00,10.04,10.04,10.02,10.02,164700.0,6.6949,6.6949,6.6815,6.6815,164700.0
2009-10-26 12:30:00,10.02,10.03,10.02,10.02,168900.0,6.6815,6.6882,6.6815,6.6815,168900.0
2009-10-26 12:40:00,10.03,10.04,10.02,10.03,318400.0,6.6882,6.6949,6.6815,6.6882,318400.0
2009-10-26 12:50:00,10.03,10.06,10.02,10.04,335000.0,6.6882,6.7082,6.6815,6.6949,335000.0
2009-10-26 13:00:00,10.03,10.06,10.03,10.04,241500.0,6.6882,6.7082,6.6882,6.6949,241500.0
2009-10-26 13:10:00,10.04,10.04,10.0,10.03,979500.0,6.6949,6.6949,6.6682,6.6882,979500.0
2009-10-26 13:20:00,10.03,10.04,10.02,10.03,331000.0,6.6882,6.6949,6.6815,6.6882,331000.0
2009-10-26 13:30:00,10.02,10.04,10.02,10.03,222300.0,6.6815,6.6949,6.6815,6.6882,222300.0
2009-10-26 13:40:00,10.04,10.08,10.02,10.02,599000.0,6.6949,6.7215,6.6815,6.6815,599000.0
2009-10-26 13:50:00,10.03,10.04,10.02,10.03,278600.0,6.6882,6.6949,6.6815,6.6882,278600.0
2009-10-26 14:00:00,10.02,10.04,10.02,10.04,228200.0,6.6815,6.6949,6.6815,6.6949,228200.0
2009-10-26 14:10:00,10.04,10.05,10.01,10.04,1226700.0,6.6949,6.7015,6.6749,6.6949,1226700.0
2009-10-26 14:20:00,10.04,10.05,10.02,10.04,1583800.0,6.6949,6.7015,6.6815,6.6949,1583800.0
2009-10-26 14:30:00,10.03,10.04,9.97,10.01,1042900.0,6.6882,6.6949,6.6482,6.6749,1042900.0
2009-10-26 14:40:00,10.01,10.02,9.99,9.99,454500.0,6.6749,6.6815,6.6615,6.6615,454500.0
2009-10-26 14:50:00,10.0,10.03,9.99,10.01,485400.0,6.6682,6.6882,6.6615,6.6749,485400.0
2009-10-26 15:00:00,10.0,10.04,9.98,9.99,726800.0,6.6682,6.6949,6.6549,6.6615,726800.0
2009-10-26 15:10:00,9.99,10.02,9.98,10.02,545000.0,6.6615,6.6815,6.6549,6.6815,545000.0
2009-10-26 15:20:00,10.02,10.03,9.98,9.99,546300.0,6.6815,6.6882,6.6549,6.6615,546300.0
2009-10-26 15:30:00,9.98,10.02,9.98,10.01,1177100.0,6.6549,6.6815,6.6549,6.6749,1177100.0
2009-10-26 15:40:00,10.01,10.05,10.0,10.05,777600.0,6.6749,6.7015,6.6682,6.7015,777600.0
2009-10-26 15:50:00,10.05,10.06,10.0,10.03,1478400.0,6.7015,6.7082,6.6682,6.6882,1478400.0
2009-10-27 09:30:00,10.09,10.13,10.03,10.04,920900.0,6.7282,6.7549,6.6882,6.6949,920900.0
2009-10-27 09:40:00,10.03,10.04,10.0,10.03,610800.0,6.6882,6.6949,6.6682,6.6882,610800.0
2009-10-27 09:50:00,10.04,10.05,10.0,10.0,470700.0,6.6949,6.7015,6.6682,6.6682,470700.0
2009-10-27 10:00:00,10.0,10.0,9.86,9.88,2009800.0,6.6682,6.6682,6.5748,6.5882,2009800.0
2009-10-27 10:10:00,9.88,9.99,9.88,9.98,788700.0,6.5882,6.6615,6.5882,6.6549,788700.0
2009-10-27 10:20:00,9.98,10.01,9.95,9.99,811600.0,6.6549,6.6749,6.6349,6.6615,811600.0
2009-10-27 10:30:00,9.98,10.0,9.96,9.99,257800.0,6.6549,6.6682,6.6415,6.6615,257800.0
2009-10-27 10:40:00,9.99,10.03,9.99,10.0,832700.0,6.6615,6.6882,6.6615,6.6682,832700.0
2009-10-27 10:50:00,10.01,10.01,9.96,9.99,612000.0,6.6749,6.6749,6.6415,6.6615,612000.0
2009-10-27 11:00:00,9.99,10.0,9.95,9.99,299200.0,6.6615,6.6682,6.6349,6.6615,299200.0
2009-10-27 11:10:00,9.99,10.01,9.96,9.99,509500.0,6.6615,6.6749,6.6415,6.6615,509500.0
2009-10-27 11:20:00,9.98,10.0,9.96,9.96,421600.0,6.6549,6.6682,6.6415,6.6415,421600.0
2009-10-27 11:30:00,9.96,9.97,9.93,9.93,1069300.0,6.6415,6.6482,6.6215,6.6215,1069300.0
2009-10-27 11:40:00,9.94,9.95,9.92,9.95,315900.0,6.6282,6.6349,6.6148,6.6349,315900.0
2009-10-27 11:50:00,9.95,9.95,9.92,9.92,1571500.0,6.6349,6.6349,6.6148,6.6148,1571500.0
2009-10-27 12:00:00,9.93,9.94,9.92,9.94,156500.0,6.6215,6.6282,6.6148,6.6282,156500.0
2009-10-27 12:10:00,9.94,9.94,9.93,9.94,309000.0,6.6282,6.6282,6.6215,6.6282,309000.0
2009-10-27 12:20:00,9.93,9.94,9.93,9.94,106800.0,6.6215,6.6282,6.6215,6.6282,106800.0
2009-10-27 12:30:00,9.94,9.94,9.91,9.92,307500.0,6.6282,6.6282,6.6082,6.6148,307500.0
2009-10-27 12:40:00,9.91,9.92,9.89,9.91,236100.0,6.6082,6.6148,6.5948,6.6082,236100.0
2009-10-27 12:50:00,9.91,9.91,9.86,9.87,804000.0,6.6082,6.6082,6.5748,6.5815,804000.0
2009-10-27 13:00:00,9.86,9.91,9.86,9.88,401800.0,6.5748,6.6082,6.5748,6.5882,401800.0
2009-10-27 13:10:00,9.88,9.93,9.85,9.85,1597400.0,6.5882,6.6215,6.5682,6.5682,1597400.0
2009-10-27 13:20:00,9.85,9.87,9.75,9.77,1757200.0,6.5682,6.5815,6.5015,6.5148,1757200.0
2009-10-27 13:30:00,9.77,9.84,9.75,9.84,1561700.0,6.5148,6.5615,6.5015,6.5615,1561700.0
2009-10-27 13:40:00,9.84,9.88,9.83,9.88,1842700.0,6.5615,6.5882,6.5548,6.5882,1842700.0
2009-10-27 13:50:00,9.88,9.89,9.87,9.89,971500.0,6.5882,6.5948,6.5815,6.5948,971500.0
2009-10-27 14:00:00,9.89,9.89,9.85,9.86,568100.0,6.5948,6.5948,6.5682,6.5748,568100.0
2009-10-27 14:10:00,9.85,9.9,9.85,9.88,414700.0,6.5682,6.6015,6.5682,6.5882,414700.0
2009-10-27 14:20:00,9.88,9.88,9.85,9.87,1084200.0,6.5882,6.5882,6.5682,6.5815,1084200.0
2009-10-27 14:30:00,9.86,9.87,9.83,9.83,433600.0,6.5748,6.5815,6.5548,6.5548,433600.0
2009-10-27 14:40:00,9.84,9.88,9.83,9.87,444600.0,6.5615,6.5882,6.5548,6.5815,444600.0
2009-10-27 14:50:00,9.87,9.89,9.86,9.88,952300.0,6.5815,6.5948,6.5748,6.5882,952300.0
2009-10-27 15:00:00,9.87,9.88,9.85,9.87,246400.0,6.5815,6.5882,6.5682,6.5815,246400.0
2009-10-27 15:10:00,9.87,9.88,9.85,9.88,828700.0,6.5815,6.5882,6.5682,6.5882,828700.0
2009-10-27 15:20:00,9.88,9.89,9.85,9.85,905400.0,6.5882,6.5948,6.5682,6.5682,905400.0
2009-10-27 15:30:00,9.85,9.88,9.85,9.87,962600.0,6.5682,6.5882,6.5682,6.5815,962600.0
2009-10-27 15:40:00,9.86,9.89,9.86,9.89,345800.0,6.5748,6.5948,6.5748,6.5948,345800.0
2009-10-27 15:50:00,9.89,9.9,9.86,9.86,1361900.0,6.5948,6.6015,6.5748,6.5748,1361900.0
2009-10-28 09:30:00,9.8,9.92,9.79,9.86,1182100.0,6.5348,6.6148,6.5282,6.5748,1182100.0
2009-10-28 09:40:00,9.86,9.92,9.82,9.88,857300.0,6.5748,6.6148,6.5482,6.5882,857300.0
2009-10-28 09:50:00,9.88,9.89,9.85,9.85,851200.0,6.5882,6.5948,6.5682,6.5682,851200.0
2009-10-28 10:00:00,9.84,9.85,9.8,9.84,1065800.0,6.5615,6.5682,6.5348,6.5615,1065800.0
2009-10-28 10:10:00,9.83,9.85,9.82,9.83,540500.0,6.5548,6.5682,6.5482,6.5548,540500.0
2009-10-28 10:20:00,9.83,9.86,9.82,9.84,471700.0,6.5548,6.5748,6.5482,6.5615,471700.0
2009-10-28 10:30:00,9.84,9.85,9.81,9.83,695000.0,6.5615,6.5682,6.5415,6.5548,695000.0
2009-10-28 10:40:00,9.83,9.83,9.78,9.79,663600.0,6.5548,6.5548,6.5215,6.5282,663600.0
2009-10-28 10:50:00,9.78,9.8,9.75,9.77,1165100.0,6.5215,6.5348,6.5015,6.5148,1165100.0
2009-10-28 11:00:00,9.76,9.78,9.73,9.77,1502300.0,6.5082,6.5215,6.4882,6.5148,1502300.0
2009-10-28 11:10:00,9.77,9.8,9.75,9.8,737300.0,6.5148,6.5348,6.5015,6.5348,737300.0
2009-10-28 11:20:00,9.8,9.85,9.79,9.84,1474800.0,6.5348,6.5682,6.5282,6.5615,1474800.0
2009-10-28 11:30:00,9.84,9.84,9.81,9.84,416400.0,6.5615,6.5615,6.5415,6.5615,416400.0
2009-10-28 11:40:00,9.84,9.84,9.78,9.78,794300.0,6.5615,6.5615,6.5215,6.5215,794300.0
2009-10-28 11:50:00,9.78,9.81,9.78,9.81,308900.0,6.5215,6.5415,6.5215,6.5415,308900.0
2009-10-28 12:00:00,9.8,9.81,9.77,9.78,203000.0,6.5348,6.5415,6.5148,6.5215,203000.0
2009-10-28 12:10:00,9.78,9.79,9.76,9.77,396500.0,6.5215,6.5282,6.5082,6.5148,396500.0
2009-10-28 12:20:00,9.78,9.78,9.74,9.75,784900.0,6.5215,6.5215,6.4948,6.5015,784900.0
2009-10-28 12:30:00,9.75,9.77,9.71,9.72,321300.0,6.5015,6.5148,6.4748,6.4815,321300.0
2009-10-28 12:40:00,9.72,9.72,9.69,9.7,757300.0,6.4815,6.4815,6.4615,6.4681,757300.0
2009-10-28 12:50:00,9.7,9.7,9.63,9.64,482500.0,6.4681,6.4681,6.4215,6.4281,482500.0
2009-10-28 13:00:00,9.64,9.67,9.61,9.66,510700.0,6.4281,6.4481,6.4081,6.4415,510700.0
2009-10-28 13:10:00,9.66,9.7,9.65,9.66,346800.0,6.4415,6.4681,6.4348,6.4415,346800.0
2009-10-28 13:20:00,9.66,9.7,9.65,9.66,218700.0,6.4415,6.4681,6.4348,6.4415,218700.0
2009-10-28 13:30:00,9.67,9.68,9.65,9.68,159500.0,6.4481,6.4548,6.4348,6.4548,159500.0
2009-10-28 13:40:00,9.68,9.7,9.66,9.69,251000.0,6.4548,6.4681,6.4415,6.4615,251000.0
2009-10-28 13:50:00,9.69,9.7,9.66,9.69,274200.0,6.4615,6.4681,6.4415,6.4615,274200.0
2009-10-28 14:00:00,9.68,9.7,9.66,9.69,288600.0,6.4548,6.4681,6.4415,6.4615,288600.0
2009-10-28 14:10:00,9.7,9.7,9.67,9.67,150300.0,6.4681,6.4681,6.4481,6.4481,150300.0
2009-10-28 14:20:00,9.68,9.68,9.65,9.66,320400.0,6.4548,6.4548,6.4348,6.4415,320400.0
2009-10-28 14:30:00,9.65,9.66,9.65,9.65,211500.0,6.4348,6.4415,6.4348,6.4348,211500.0
2009-10-28 14:40:00,9.65,9.66,9.64,9.65,435400.0,6.4348,6.4415,6.4281,6.4348,435400.0
2009-10-28 14:50:00,9.65,9.67,9.62,9.64,786100.0,6.4348,6.4481,6.4148,6.4281,786100.0
2009-10-28 15:00:00,9.64,9.65,9.62,9.63,348600.0,6.4281,6.4348,6.4148,6.4215,348600.0
2009-10-28 15:10:00,9.63,9.64,9.61,9.62,586100.0,6.4215,6.4281,6.4081,6.4148,586100.0
2009-10-28 15:20:00,9.62,9.65,9.62,9.64,634400.0,6.4148,6.4348,6.4148,6.4281,634400.0
2009-10-28 15:30:00,9.63,9.65,9.61,9.61,1255300.0,6.4215,6.4348,6.4081,6.4081,1255300.0
2009-10-28 15:40:00,9.61,9.67,9.6,9.66,1202500.0,6.4081,6.4481,6.4015,6.4415,1202500.0
2009-10-28 15:50:00,9.65,9.66,9.61,9.61,2335800.0,6.4348,6.4415,6.4081,6.4081,2335800.0
2009-10-29 09:30:00,9.78,9.88,9.73,9.86,830200.0,6.5215,6.5882,6.4882,6.5748,830200.0
2009-10-29 09:40:00,9.86,9.88,9.77,9.8,517800.0,6.5748,6.5882,6.5148,6.5348,517800.0
2009-10-29 09:50:00,9.79,9.82,9.76,9.8,465100.0,6.5282,6.5482,6.5082,6.5348,465100.0
2009-10-29 10:00:00,9.8,9.88,9.78,9.82,589500.0,6.5348,6.5882,6.5215,6.5482,589500.0
2009-10-29 10:10:00,9.83,9.84,9.81,9.81,187100.0,6.5548,6.5615,6.5415,6.5415,187100.0
2009-10-29 10:20:00,9.82,9.9,9.82,9.89,1787600.0,6.5482,6.6015,6.5482,6.5948,1787600.0
2009-10-29 10:30:00,9.89,9.9,9.86,9.88,441300.0,6.5948,6.6015,6.5748,6.5882,441300.0
2009-10-29 10:40:00,9.88,9.89,9.85,9.89,282900.0,6.5882,6.5948,6.5682,6.5948,282900.0
2009-10-29 10:50:00,9.89,9.89,9.86,9.86,316000.0,6.5948,6.5948,6.5748,6.5748,316000.0
2009-10-29 11:00:00,9.87,9.9,9.86,9.87,442300.0,6.5815,6.6015,6.5748,6.5815,442300.0
2009-10-29 11:10:00,9.88,9.9,9.87,9.88,415200.0,6.5882,6.6015,6.5815,6.5882,415200.0
2009-10-29 11:20:00,9.87,9.88,9.86,9.86,172600.0,6.5815,6.5882,6.5748,6.5748,172600.0
2009-10-29 11:30:00,9.86,9.88,9.85,9.88,349200.0,6.5748,6.5882,6.5682,6.5882,349200.0
2009-10-29 11:40:00,9.87,9.88,9.85,9.87,356800.0,6.5815,6.5882,6.5682,6.5815,356800.0
2009-10-29 11:50:00,9.86,9.89,9.86,9.88,220500.0,6.5748,6.5948,6.5748,6.5882,220500.0
2009-10-29 12:00:00,9.88,9.9,9.87,9.89,334300.0,6.5882,6.6015,6.5815,6.5948,334300.0
2009-10-29 12:10:00,9.89,9.89,9.86,9.87,161100.0,6.5948,6.5948,6.5748,6.5815,161100.0
2009-10-29 12:20:00,9.87,9.9,9.86,9.89,394800.0,6.5815,6.6015,6.5748,6.5948,394800.0
2009-10-29 12:30:00,9.88,9.91,9.87,9.9,277600.0,6.5882,6.6082,6.5815,6.6015,277600.0
2009-10-29 12:40:00,9.9,9.91,9.89,9.9,33400.0,6.6015,6.6082,6.5948,6.6015,33400.0
2009-10-29 12:50:00,9.9,9.9,9.89,9.89,99400.0,6.6015,6.6015,6.5948,6.5948,99400.0
2009-10-29 13:00:00,9.88,9.89,9.88,9.89,53300.0,6.5882,6.5948,6.5882,6.5948,53300.0
2009-10-29 13:10:00,9.88,9.89,9.87,9.88,190000.0,6.5882,6.5948,6.5815,6.5882,190000.0
2009-10-29 13:20:00,9.88,9.88,9.86,9.87,107600.0,6.5882,6.5882,6.5748,6.5815,107600.0
2009-10-29 13:30:00,9.87,9.88,9.87,9.88,33200.0,6.5815,6.5882,6.5815,6.5882,33200.0
2009-10-29 13:40:00,9.88,9.88,9.86,9.87,151600.0,6.5882,6.5882,6.5748,6.5815,151600.0
2009-10-29 13:50:00,9.87,9.89,9.87,9.87,136600.0,6.5815,6.5948,6.5815,6.5815,136600.0
2009-10-29 14:00:00,9.87,9.88,9.86,9.86,96100.0,6.5815,6.5882,6.5748,6.5748,96100.0
2009-10-29 14:10:00,9.86,9.9,9.84,9.87,846200.0,6.5748,6.6015,6.5615,6.5815,846200.0
2009-10-29 14:20:00,9.86,9.87,9.86,9.86,128300.0,6.5748,6.5815,6.5748,6.5748,128300.0
2009-10-29 14:30:00,9.87,9.95,9.87,9.91,1254500.0,6.5815,6.6349,6.5815,6.6082,1254500.0
2009-10-29 14:40:00,9.9,9.94,9.9,9.94,147500.0,6.6015,6.6282,6.6015,6.6282,147500.0
2009-10-29 14:50:00,9.93,9.94,9.92,9.92,106100.0,6.6215,6.6282,6.6148,6.6148,106100.0
2009-10-29 15:00:00,9.92,9.94,9.9,9.93,365000.0,6.6148,6.6282,6.6015,6.6215,365000.0
2009-10-29 15:10:00,9.94,9.94,9.91,9.91,168300.0,6.6282,6.6282,6.6082,6.6082,168300.0
2009-10-29 15:20:00,9.91,9.95,9.9,9.94,277800.0,6.6082,6.6349,6.6015,6.6282,277800.0
2009-10-29 15:30:00,9.93,9.96,9.93,9.95,408700.0,6.6215,6.6415,6.6215,6.6349,408700.0
2009-10-29 15:40:00,9.95,9.95,9.9,9.93,668900.0,6.6349,6.6349,6.6015,6.6215,668900.0
2009-10-29 15:50:00,9.93,9.94,9.91,9.92,987600.0,6.6215,6.6282,6.6082,6.6148,987600.0
2009-10-30 09:30:00,9.82,9.85,9.76,9.83,971300.0,6.5482,6.5682,6.5082,6.5548,971300.0
2009-10-30 09:40:00,9.83,9.84,9.76,9.78,1070400.0,6.5548,6.5615,6.5082,6.5215,1070400.0
2009-10-30 09:50:00,9.78,9.8,9.74,9.75,746100.0,6.5215,6.5348,6.4948,6.5015,746100.0
2009-10-30 10:00:00,9.76,9.77,9.69,9.75,1132900.0,6.5082,6.5148,6.4615,6.5015,1132900.0
2009-10-30 10:10:00,9.74,9.75,9.71,9.75,378800.0,6.4948,6.5015,6.4748,6.5015,378800.0
2009-10-30 10:20:00,9.74,9.75,9.71,9.73,378700.0,6.4948,6.5015,6.4748,6.4882,378700.0
2009-10-30 10:30:00,9.74,9.74,9.67,9.73,604100.0,6.4948,6.4948,6.4481,6.4882,604100.0
2009-10-30 10:40:00,9.72,9.73,9.7,9.72,732400.0,6.4815,6.4882,6.4681,6.4815,732400.0
2009-10-30 10:50:00,9.72,9.73,9.71,9.72,346700.0,6.4815,6.4882,6.4748,6.4815,346700.0
2009-10-30 11:00:00,9.72,9.74,9.69,9.73,2314400.0,6.4815,6.4948,6.4615,6.4882,2314400.0
2009-10-30 11:10:00,9.73,9.73,9.68,9.68,1213000.0,6.4882,6.4882,6.4548,6.4548,1213000.0
2009-10-30 11:20:00,9.69,9.69,9.63,9.64,1059800.0,6.4615,6.4615,6.4215,6.4281,1059800.0
2009-10-30 11:30:00,9.65,9.67,9.57,9.6,1341600.0,6.4348,6.4481,6.3815,6.4015,1341600.0
2009-10-30 11:40:00,9.61,9.65,9.6,9.62,453600.0,6.4081,6.4348,6.4015,6.4148,453600.0
2009-10-30 11:50:00,9.62,9.63,9.6,9.6,1061300.0,6.4148,6.4215,6.4015,6.4015,1061300.0
2009-10-30 12:00:00,9.61,9.62,9.57,9.6,547500.0,6.4081,6.4148,6.3815,6.4015,547500.0
2009-10-30 12:10:00,9.61,9.61,9.52,9.52,1148300.0,6.4081,6.4081,6.3481,6.3481,1148300.0
2009-10-30 12:20:00,9.52,9.54,9.49,9.5,608900.0,6.3481,6.3615,6.3281,6.3348,608900.0
2009-10-30 12:30:00,9.5,9.54,9.5,9.54,451200.0,6.3348,6.3615,6.3348,6.3615,451200.0
2009-10-30 12:40:00,9.54,9.55,9.48,9.49,1176700.0,6.3615,6.3681,6.3214,6.3281,1176700.0
2009-10-30 12:50:00,9.49,9.51,9.44,9.44,911400.0,6.3281,6.3415,6.2948,6.2948,911400.0
2009-10-30 13:00:00,9.44,9.47,9.44,9.45,584400.0,6.2948,6.3148,6.2948,6.3014,584400.0
2009-10-30 13:10:00,9.45,9.48,9.45,9.47,634000.0,6.3014,6.3214,6.3014,6.3148,634000.0
2009-10-30 13:20:00,9.47,9.5,9.45,9.49,614100.0,6.3148,6.3348,6.3014,6.3281,614100.0
2009-10-30 13:30:00,9.49,9.49,9.44,9.47,1194500.0,6.3281,6.3281,6.2948,6.3148,1194500.0
2009-10-30 13:40:00,9.47,9.52,9.46,9.48,1376500.0,6.3148,6.3481,6.3081,6.3214,1376500.0
2009-10-30 13:50:00,9.48,9.49,9.45,9.46,570900.0,6.3214,6.3281,6.3014,6.3081,570900.0
2009-10-30 14:00:00,9.46,9.48,9.44,9.47,1404700.0,6.3081,6.3214,6.2948,6.3148,1404700.0
2009-10-30 14:10:00,9.47,9.48,9.43,9.45,1913000.0,6.3148,6.3214,6.2881,6.3014,1913000.0
2009-10-30 14:20:00,9.45,9.45,9.41,9.43,908800.0,6.3014,6.3014,6.2748,6.2881,908800.0
2009-10-30 14:30:00,9.43,9.45,9.39,9.42,2315100.0,6.2881,6.3014,6.2614,6.2814,2315100.0
2009-10-30 14:40:00,9.42,9.48,9.4,9.45,1172200.0,6.2814,6.3214,6.2681,6.3014,1172200.0
2009-10-30 14:50:00,9.45,9.53,9.44,9.52,1174300.0,6.3014,6.3548,6.2948,6.3481,1174300.0
2009-10-30 15:00:00,9.52,9.52,9.45,9.5,438000.0,6.3481,6.3481,6.3014,6.3348,438000.0
2009-10-30 15:10:00,9.5,9.53,9.49,9.49,367800.0,6.3348,6.3548,6.3281,6.3281,367800.0
2009-10-30 15:20:00,9.49,9.55,9.49,9.53,387300.0,6.3281,6.3681,6.3281,6.3548,387300.0
2009-10-30 15:30:00,9.53,9.57,9.5,9.54,973100.0,6.3548,6.3815,6.3348,6.3615,973100.0
2009-10-30 15:40:00,9.54,9.57,9.53,9.54,1118000.0,6.3615,6.3815,6.3548,6.3615,1118000.0
2009-10-30 15:50:00,9.53,9.56,9.51,9.51,1075600.0,6.3548,6.3748,6.3415,6.3415,1075600.0
2009-11-02 09:30:00,9.74,9.74,9.48,9.5,1252600.0,6.4948,6.4948,6.3214,6.3348,1252600.0
2009-11-02 09:40:00,9.5,9.62,9.5,9.55,1062900.0,6.3348,6.4148,6.3348,6.3681,1062900.0
2009-11-02 09:50:00,9.55,9.59,9.54,9.59,822200.0,6.3681,6.3948,6.3615,6.3948,822200.0
2009-11-02 10:00:00,9.59,9.67,9.57,9.57,1327000.0,6.3948,6.4481,6.3815,6.3815,1327000.0
2009-11-02 10:10:00,9.57,9.61,9.57,9.58,1504000.0,6.3815,6.4081,6.3815,6.3881,1504000.0
2009-11-02 10:20:00,9.59,9.59,9.54,9.56,2242400.0,6.3948,6.3948,6.3615,6.3748,2242400.0
2009-11-02 10:30:00,9.56,9.59,9.56,9.58,2274900.0,6.3748,6.3948,6.3748,6.3881,2274900.0
2009-11-02 10:40:00,9.58,9.59,9.56,9.58,847200.0,6.3881,6.3948,6.3748,6.3881,847200.0
2009-11-02 10:50:00,9.58,9.62,9.58,9.59,883200.0,6.3881,6.4148,6.3881,6.3948,883200.0
2009-11-02 11:00:00,9.59,9.61,9.56,9.61,430000.0,6.3948,6.4081,6.3748,6.4081,430000.0
2009-11-02 11:10:00,9.61,9.64,9.59,9.6,748900.0,6.4081,6.4281,6.3948,6.4015,748900.0
2009-11-02 11:20:00,9.6,9.63,9.6,9.62,421900.0,6.4015,6.4215,6.4015,6.4148,421900.0
2009-11-02 11:30:00,9.62,9.62,9.52,9.52,1013500.0,6.4148,6.4148,6.3481,6.3481,1013500.0
2009-11-02 11:40:00,9.53,9.62,9.53,9.57,785700.0,6.3548,6.4148,6.3548,6.3815,785700.0
2009-11-02 11:50:00,9.57,9.57,9.55,9.56,336300.0,6.3815,6.3815,6.3681,6.3748,336300.0
2009-11-02 12:00:00,9.56,9.58,9.56,9.58,175800.0,6.3748,6.3881,6.3748,6.3881,175800.0
2009-11-02 12:10:00,9.57,9.58,9.55,9.57,2663800.0,6.3815,6.3881,6.3681,6.3815,2663800.0
2009-11-02 12:20:00,9.58,9.58,9.57,9.58,104700.0,6.3881,6.3881,6.3815,6.3881,104700.0
2009-11-02 12:30:00,9.58,9.58,9.53,9.55,377200.0,6.3881,6.3881,6.3548,6.3681,377200.0
2009-11-02 12:40:00,9.55,9.55,9.53,9.53,201300.0,6.3681,6.3681,6.3548,6.3548,201300.0
2009-11-02 12:50:00,9.53,9.56,9.42,9.51,1931700.0,6.3548,6.3748,6.2814,6.3415,1931700.0
2009-11-02 13:00:00,9.5,9.55,9.49,9.54,656900.0,6.3348,6.3681,6.3281,6.3615,656900.0
2009-11-02 13:10:00,9.53,9.54,9.49,9.53,382300.0,6.3548,6.3615,6.3281,6.3548,382300.0
2009-11-02 13:20:00,9.53,9.55,9.51,9.54,336200.0,6.3548,6.3681,6.3415,6.3615,336200.0
2009-11-02 13:30:00,9.54,9.56,9.52,9.55,736800.0,6.3615,6.3748,6.3481,6.3681,736800.0
2009-11-02 13:40:00,9.56,9.57,9.53,9.54,372700.0,6.3748,6.3815,6.3548,6.3615,372700.0
2009-11-02 13:50:00,9.54,9.55,9.53,9.55,575700.0,6.3615,6.3681,6.3548,6.3681,575700.0
2009-11-02 14:00:00,9.54,9.55,9.53,9.54,739100.0,6.3615,6.3681,6.3548,6.3615,739100.0
2009-11-02 14:10:00,9.54,9.56,9.51,9.51,713600.0,6.3615,6.3748,6.3415,6.3415,713600.0
2009-11-02 14:20:00,9.51,9.56,9.51,9.56,514100.0,6.3415,6.3748,6.3415,6.3748,514100.0
2009-11-02 14:30:00,9.56,9.56,9.52,9.53,448700.0,6.3748,6.3748,6.3481,6.3548,448700.0
2009-11-02 14:40:00,9.53,9.56,9.52,9.52,302300.0,6.3548,6.3748,6.3481,6.3481,302300.0
2009-11-02 14:50:00,9.52,9.54,9.49,9.53,471000.0,6.3481,6.3615,6.3281,6.3548,471000.0
2009-11-02 15:00:00,9.54,9.55,9.5,9.52,433100.0,6.3615,6.3681,6.3348,6.3481,433100.0
2009-11-02 15:10:00,9.52,9.55,9.51,9.52,817300.0,6.3481,6.3681,6.3415,6.3481,817300.0
2009-11-02 15:20:00,9.52,9.54,9.5,9.51,543200.0,6.3481,6.3615,6.3348,6.3415,543200.0
2009-11-02 15:30:00,9.52,9.55,9.51,9.54,447900.0,6.3481,6.3681,6.3415,6.3615,447900.0
2009-11-02 15:40:00,9.53,9.57,9.53,9.55,768900.0,6.3548,6.3815,6.3548,6.3681,768900.0
2009-11-02 15:50:00,9.55,9.59,9.54,9.56,976400.0,6.3681,6.3948,6.3615,6.3748,976400.0
2009-11-03 09:30:00,9.5,9.51,9.4,9.41,574300.0,6.3348,6.3415,6.2681,6.2748,574300.0
2009-11-03 09:40:00,9.41,9.43,9.35,9.37,528500.0,6.2748,6.2881,6.2348,6.2481,528500.0
2009-11-03 09:50:00,9.36,9.43,9.36,9.42,904300.0,6.2414,6.2881,6.2414,6.2814,904300.0
2009-11-03 10:00:00,9.42,9.47,9.4,9.45,729600.0,6.2814,6.3148,6.2681,6.3014,729600.0
2009-11-03 10:10:00,9.45,9.45,9.39,9.4,1089300.0,6.3014,6.3014,6.2614,6.2681,1089300.0
2009-11-03 10:20:00,9.41,9.44,9.4,9.44,659600.0,6.2748,6.2948,6.2681,6.2948,659600.0
2009-11-03 10:30:00,9.43,9.47,9.42,9.42,508800.0,6.2881,6.3148,6.2814,6.2814,508800.0
2009-11-03 10:40:00,9.43,9.48,9.43,9.48,261300.0,6.2881,6.3214,6.2881,6.3214,261300.0
2009-11-03 10:50:00,9.47,9.5,9.44,9.49,715000.0,6.3148,6.3348,6.2948,6.3281,715000.0
2009-11-03 11:00:00,9.48,9.52,9.48,9.51,578400.0,6.3214,6.3481,6.3214,6.3415,578400.0
2009-11-03 11:10:00,9.51,9.58,9.5,9.54,847000.0,6.3415,6.3881,6.3348,6.3615,847000.0
2009-11-03 11:20:00,9.53,9.53,9.48,9.5,306700.0,6.3548,6.3548,6.3214,6.3348,306700.0
2009-11-03 11:30:00,9.5,9.51,9.47,9.48,580300.0,6.3348,6.3415,6.3148,6.3214,580300.0
2009-11-03 11:40:00,9.48,9.49,9.46,9.48,409500.0,6.3214,6.3281,6.3081,6.3214,409500.0
2009-11-03 11:50:00,9.48,9.51,9.46,9.5,266200.0,6.3214,6.3415,6.3081,6.3348,266200.0
2009-11-03 12:00:00,9.5,9.51,9.47,9.5,307900.0,6.3348,6.3415,6.3148,6.3348,307900.0
2009-11-03 12:10:00,9.5,9.5,9.47,9.48,201800.0,6.3348,6.3348,6.3148,6.3214,201800.0
2009-11-03 12:20:00,9.48,9.51,9.47,9.51,461200.0,6.3214,6.3415,6.3148,6.3415,461200.0
2009-11-03 12:30:00,9.51,9.57,9.5,9.55,406300.0,6.3415,6.3815,6.3348,6.3681,406300.0
2009-11-03 12:40:00,9.55,9.56,9.52,9.54,214200.0,6.3681,6.3748,6.3481,6.3615,214200.0
2009-11-03 12:50:00,9.54,9.55,9.5,9.5,715200.0,6.3615,6.3681,6.3348,6.3348,715200.0
2009-11-03 13:00:00,9.5,9.51,9.47,9.48,443800.0,6.3348,6.3415,6.3148,6.3214,443800.0
2009-11-03 13:10:00,9.49,9.5,9.47,9.48,224200.0,6.3281,6.3348,6.3148,6.3214,224200.0
2009-11-03 13:20:00,9.48,9.51,9.47,9.49,206500.0,6.3214,6.3415,6.3148,6.3281,206500.0
2009-11-03 13:30:00,9.49,9.51,9.48,9.49,287800.0,6.3281,6.3415,6.3214,6.3281,287800.0
2009-11-03 13:40:00,9.49,9.5,9.48,9.49,144700.0,6.3281,6.3348,6.3214,6.3281,144700.0
2009-11-03 13:50:00,9.49,9.51,9.48,9.5,335000.0,6.3281,6.3415,6.3214,6.3348,335000.0
2009-11-03 14:00:00,9.49,9.51,9.49,9.51,316800.0,6.3281,6.3415,6.3281,6.3415,316800.0
2009-11-03 14:10:00,9.51,9.52,9.5,9.51,475400.0,6.3415,6.3481,6.3348,6.3415,475400.0
2009-11-03 14:20:00,9.51,9.52,9.49,9.49,1128300.0,6.3415,6.3481,6.3281,6.3281,1128300.0
2009-11-03 14:30:00,9.49,9.51,9.47,9.48,523800.0,6.3281,6.3415,6.3148,6.3214,523800.0
2009-11-03 14:40:00,9.49,9.5,9.48,9.49,111600.0,6.3281,6.3348,6.3214,6.3281,111600.0
2009-11-03 14:50:00,9.5,9.5,9.47,9.48,368000.0,6.3348,6.3348,6.3148,6.3214,368000.0
2009-11-03 15:00:00,9.48,9.5,9.48,9.49,121600.0,6.3214,6.3348,6.3214,6.3281,121600.0
2009-11-03 15:10:00,9.49,9.5,9.48,9.49,270400.0,6.3281,6.3348,6.3214,6.3281,270400.0
2009-11-03 15:20:00,9.49,9.49,9.47,9.48,291300.0,6.3281,6.3281,6.3148,6.3214,291300.0
2009-11-03 15:30:00,9.48,9.5,9.47,9.49,956600.0,6.3214,6.3348,6.3148,6.3281,956600.0
2009-11-03 15:40:00,9.48,9.51,9.48,9.51,732600.0,6.3214,6.3415,6.3214,6.3415,732600.0
2009-11-03 15:50:00,9.51,9.51,9.48,9.5,898900.0,6.3415,6.3415,6.3214,6.3348,898900.0
2009-11-04 09:30:00,9.56,9.69,9.56,9.66,1164800.0,6.3748,6.4615,6.3748,6.4415,1164800.0
2009-11-04 09:40:00,9.66,9.67,9.57,9.61,728400.0,6.4415,6.4481,6.3815,6.4081,728400.0
2009-11-04 09:50:00,9.61,9.63,9.56,9.62,949700.0,6.4081,6.4215,6.3748,6.4148,949700.0
2009-11-04 10:00:00,9.62,9.66,9.6,9.65,474600.0,6.4148,6.4415,6.4015,6.4348,474600.0
2009-11-04 10:10:00,9.65,9.7,9.64,9.65,372100.0,6.4348,6.4681,6.4281,6.4348,372100.0
2009-11-04 10:20:00,9.65,9.67,9.6,9.62,456500.0,6.4348,6.4481,6.4015,6.4148,456500.0
2009-11-04 10:30:00,9.63,9.66,9.61,9.62,266500.0,6.4215,6.4415,6.4081,6.4148,266500.0
2009-11-04 10:40:00,9.62,9.65,9.61,9.65,109700.0,6.4148,6.4348,6.4081,6.4348,109700.0
2009-11-04 10:50:00,9.65,9.67,9.64,9.65,173000.0,6.4348,6.4481,6.4281,6.4348,173000.0
2009-11-04 11:00:00,9.65,9.66,9.62,9.63,245100.0,6.4348,6.4415,6.4148,6.4215,245100.0
2009-11-04 11:10:00,9.63,9.63,9.61,9.61,127500.0,6.4215,6.4215,6.4081,6.4081,127500.0
2009-11-04 11:20:00,9.61,9.64,9.61,9.63,196600.0,6.4081,6.4281,6.4081,6.4215,196600.0
2009-11-04 11:30:00,9.63,9.63,9.59,9.59,335900.0,6.4215,6.4215,6.3948,6.3948,335900.0
2009-11-04 11:40:00,9.6,9.61,9.57,9.58,501800.0,6.4015,6.4081,6.3815,6.3881,501800.0
2009-11-04 11:50:00,9.58,9.61,9.57,9.57,336900.0,6.3881,6.4081,6.3815,6.3815,336900.0
2009-11-04 12:00:00,9.58,9.59,9.57,9.58,99300.0,6.3881,6.3948,6.3815,6.3881,99300.0
2009-11-04 12:10:00,9.57,9.58,9.56,9.57,110800.0,6.3815,6.3881,6.3748,6.3815,110800.0
2009-11-04 12:20:00,9.58,9.6,9.57,9.59,140500.0,6.3881,6.4015,6.3815,6.3948,140500.0
2009-11-04 12:30:00,9.6,9.62,9.59,9.6,244100.0,6.4015,6.4148,6.3948,6.4015,244100.0
2009-11-04 12:40:00,9.61,9.63,9.6,9.61,145400.0,6.4081,6.4215,6.4015,6.4081,145400.0
2009-11-04 12:50:00,9.61,9.64,9.6,9.63,459500.0,6.4081,6.4281,6.4015,6.4215,459500.0
2009-11-04 13:00:00,9.64,9.64,9.61,9.63,714400.0,6.4281,6.4281,6.4081,6.4215,714400.0
2009-11-04 13:10:00,9.63,9.63,9.61,9.61,117000.0,6.4215,6.4215,6.4081,6.4081,117000.0
2009-11-04 13:20:00,9.61,9.64,9.6,9.62,675900.0,6.4081,6.4281,6.4015,6.4148,675900.0
2009-11-04 13:30:00,9.62,9.64,9.62,9.63,180600.0,6.4148,6.4281,6.4148,6.4215,180600.0
2009-11-04 13:40:00,9.63,9.64,9.62,9.63,171100.0,6.4215,6.4281,6.4148,6.4215,171100.0
2009-11-04 13:50:00,9.64,9.65,9.62,9.65,236600.0,6.4281,6.4348,6.4148,6.4348,236600.0
2009-11-04 14:00:00,9.64,9.65,9.62,9.63,308700.0,6.4281,6.4348,6.4148,6.4215,308700.0
2009-11-04 14:10:00,9.63,9.7,9.61,9.62,477600.0,6.4215,6.4681,6.4081,6.4148,477600.0
2009-11-04 14:20:00,9.61,9.72,9.61,9.63,1701900.0,6.4081,6.4815,6.4081,6.4215,1701900.0
2009-11-04 14:30:00,9.64,9.74,9.6,9.72,1630200.0,6.4281,6.4948,6.4015,6.4815,1630200.0
2009-11-04 14:40:00,9.73,9.78,9.71,9.76,1551100.0,6.4882,6.5215,6.4748,6.5082,1551100.0
2009-11-04 14:50:00,9.76,9.77,9.71,9.75,937000.0,6.5082,6.5148,6.4748,6.5015,937000.0
2009-11-04 15:00:00,9.74,9.76,9.72,9.74,694800.0,6.4948,6.5082,6.4815,6.4948,694800.0
2009-11-04 15:10:00,9.73,9.75,9.69,9.72,1459600.0,6.4882,6.5015,6.4615,6.4815,1459600.0
2009-11-04 15:20:00,9.72,9.77,9.72,9.76,791200.0,6.4815,6.5148,6.4815,6.5082,791200.0
2009-11-04 15:30:00,9.75,9.76,9.68,9.7,870400.0,6.5015,6.5082,6.4548,6.4681,870400.0
2009-11-04 15:40:00,9.7,9.7,9.64,9.67,883300.0,6.4681,6.4681,6.4281,6.4481,883300.0
2009-11-04 15:50:00,9.67,9.68,9.63,9.67,1097600.0,6.4481,6.4548,6.4215,6.4481,1097600.0
2009-11-05 09:30:00,9.72,9.76,9.68,9.7,619800.0,6.4815,6.5082,6.4548,6.4681,619800.0
2009-11-05 09:40:00,9.68,9.72,9.67,9.71,412200.0,6.4548,6.4815,6.4481,6.4748,412200.0
2009-11-05 09:50:00,9.71,9.76,9.71,9.74,748600.0,6.4748,6.5082,6.4748,6.4948,748600.0
2009-11-05 10:00:00,9.74,9.78,9.74,9.75,1023600.0,6.4948,6.5215,6.4948,6.5015,1023600.0
2009-11-05 10:10:00,9.75,9.75,9.71,9.71,217500.0,6.5015,6.5015,6.4748,6.4748,217500.0
2009-11-05 10:20:00,9.72,9.76,9.71,9.74,317700.0,6.4815,6.5082,6.4748,6.4948,317700.0
2009-11-05 10:30:00,9.74,9.77,9.74,9.76,632000.0,6.4948,6.5148,6.4948,6.5082,632000.0
2009-11-05 10:40:00,9.76,9.76,9.74,9.74,136500.0,6.5082,6.5082,6.4948,6.4948,136500.0
2009-11-05 10:50:00,9.74,9.75,9.74,9.74,89700.0,6.4948,6.5015,6.4948,6.4948,89700.0
2009-11-05 11:00:00,9.75,9.75,9.7,9.7,375500.0,6.5015,6.5015,6.4681,6.4681,375500.0
2009-11-05 11:10:00,9.7,9.74,9.7,9.71,370600.0,6.4681,6.4948,6.4681,6.4748,370600.0
2009-11-05 11:20:00,9.7,9.71,9.7,9.71,15500.0,6.4681,6.4748,6.4681,6.4748,15500.0
2009-11-05 11:30:00,9.7,9.72,9.7,9.72,80800.0,6.4681,6.4815,6.4681,6.4815,80800.0
2009-11-05 11:40:00,9.72,9.72,9.67,9.67,287700.0,6.4815,6.4815,6.4481,6.4481,287700.0
2009-11-05 11:50:00,9.67,9.69,9.65,9.66,348600.0,6.4481,6.4615,6.4348,6.4415,348600.0
2009-11-05 12:00:00,9.67,9.7,9.66,9.69,162900.0,6.4481,6.4681,6.4415,6.4615,162900.0
2009-11-05 12:10:00,9.7,9.7,9.68,9.7,133500.0,6.4681,6.4681,6.4548,6.4681,133500.0
2009-11-05 12:20:00,9.7,9.72,9.69,9.72,303700.0,6.4681,6.4815,6.4615,6.4815,303700.0
2009-11-05 12:30:00,9.71,9.74,9.71,9.72,129300.0,6.4748,6.4948,6.4748,6.4815,129300.0
2009-11-05 12:40:00,9.71,9.72,9.7,9.72,94700.0,6.4748,6.4815,6.4681,6.4815,94700.0
2009-11-05 12:50:00,9.71,9.73,9.71,9.73,67600.0,6.4748,6.4882,6.4748,6.4882,67600.0
2009-11-05 13:00:00,9.72,9.73,9.69,9.73,333600.0,6.4815,6.4882,6.4615,6.4882,333600.0
2009-11-05 13:10:00,9.73,9.78,9.72,9.77,997600.0,6.4882,6.5215,6.4815,6.5148,997600.0
2009-11-05 13:20:00,9.77,9.79,9.75,9.78,652200.0,6.5148,6.5282,6.5015,6.5215,652200.0
2009-11-05 13:30:00,9.78,9.81,9.76,9.8,924900.0,6.5215,6.5415,6.5082,6.5348,924900.0
2009-11-05 13:40:00,9.8,9.86,9.8,9.85,810700.0,6.5348,6.5748,6.5348,6.5682,810700.0
2009-11-05 13:50:00,9.86,9.87,9.81,9.84,1281100.0,6.5748,6.5815,6.5415,6.5615,1281100.0
2009-11-05 14:00:00,9.85,9.86,9.82,9.82,475000.0,6.5682,6.5748,6.5482,6.5482,475000.0
2009-11-05 14:10:00,9.83,9.87,9.82,9.85,1018600.0,6.5548,6.5815,6.5482,6.5682,1018600.0
2009-11-05 14:20:00,9.85,9.87,9.83,9.86,429000.0,6.5682,6.5815,6.5548,6.5748,429000.0
2009-11-05 14:30:00,9.86,9.88,9.84,9.85,659500.0,6.5748,6.5882,6.5615,6.5682,659500.0
2009-11-05 14:40:00,9.85,9.88,9.84,9.85,630400.0,6.5682,6.5882,6.5615,6.5682,630400.0
2009-11-05 14:50:00,9.85,9.87,9.84,9.85,353400.0,6.5682,6.5815,6.5615,6.5682,353400.0
2009-11-05 15:00:00,9.85,9.88,9.85,9.86,498900.0,6.5682,6.5882,6.5682,6.5748,498900.0
2009-11-05 15:10:00,9.85,9.86,9.85,9.86,136400.0,6.5682,6.5748,6.5682,6.5748,136400.0
2009-11-05 15:20:00,9.86,9.86,9.84,9.85,263900.0,6.5748,6.5748,6.5615,6.5682,263900.0
2009-11-05 15:30:00,9.85,9.86,9.83,9.85,739200.0,6.5682,6.5748,6.5548,6.5682,739200.0
2009-11-05 15:40:00,9.85,9.85,9.81,9.83,779800.0,6.5682,6.5682,6.5415,6.5548,779800.0
2009-11-05 15:50:00,9.83,9.84,9.79,9.79,3291800.0,6.5548,6.5615,6.5282,6.5282,3291800.0
2009-11-06 09:30:00,9.75,9.82,9.71,9.81,584000.0,6.5015,6.5482,6.4748,6.5415,584000.0
2009-11-06 09:40:00,9.81,9.91,9.8,9.85,722100.0,6.5415,6.6082,6.5348,6.5682,722100.0
2009-11-06 09:50:00,9.84,9.88,9.8,9.88,690100.0,6.5615,6.5882,6.5348,6.5882,690100.0
2009-11-06 10:00:00,9.88,9.9,9.85,9.86,456600.0,6.5882,6.6015,6.5682,6.5748,456600.0
2009-11-06 10:10:00,9.86,9.89,9.85,9.85,470600.0,6.5748,6.5948,6.5682,6.5682,470600.0
2009-11-06 10:20:00,9.85,9.86,9.76,9.76,683000.0,6.5682,6.5748,6.5082,6.5082,683000.0
2009-11-06 10:30:00,9.76,9.8,9.74,9.79,213000.0,6.5082,6.5348,6.4948,6.5282,213000.0
2009-11-06 10:40:00,9.8,9.8,9.74,9.8,646700.0,6.5348,6.5348,6.4948,6.5348,646700.0
2009-11-06 10:50:00,9.79,9.84,9.77,9.83,575900.0,6.5282,6.5615,6.5148,6.5548,575900.0
2009-11-06 11:00:00,9.82,9.84,9.82,9.83,289100.0,6.5482,6.5615,6.5482,6.5548,289100.0
2009-11-06 11:10:00,9.82,9.86,9.82,9.86,242200.0,6.5482,6.5748,6.5482,6.5748,242200.0
2009-11-06 11:20:00,9.86,9.87,9.81,9.85,215500.0,6.5748,6.5815,6.5415,6.5682,215500.0
2009-11-06 11:30:00,9.86,9.89,9.84,9.85,337800.0,6.5748,6.5948,6.5615,6.5682,337800.0
2009-11-06 11:40:00,9.85,9.86,9.81,9.82,522300.0,6.5682,6.5748,6.5415,6.5482,522300.0
2009-11-06 11:50:00,9.81,9.84,9.8,9.8,142200.0,6.5415,6.5615,6.5348,6.5348,142200.0
2009-11-06 12:00:00,9.81,9.82,9.78,9.81,277900.0,6.5415,6.5482,6.5215,6.5415,277900.0
2009-11-06 12:10:00,9.81,9.82,9.79,9.79,179300.0,6.5415,6.5482,6.5282,6.5282,179300.0
2009-11-06 12:20:00,9.79,9.82,9.79,9.81,100200.0,6.5282,6.5482,6.5282,6.5415,100200.0
2009-11-06 12:30:00,9.81,9.82,9.79,9.81,331200.0,6.5415,6.5482,6.5282,6.5415,331200.0
2009-11-06 12:40:00,9.81,9.82,9.78,9.79,199700.0,6.5415,6.5482,6.5215,6.5282,199700.0
2009-11-06 12:50:00,9.78,9.81,9.78,9.78,250800.0,6.5215,6.5415,6.5215,6.5215,250800.0
2009-11-06 13:00:00,9.79,9.79,9.75,9.78,319700.0,6.5282,6.5282,6.5015,6.5215,319700.0
2009-11-06 13:10:00,9.77,9.8,9.77,9.8,80200.0,6.5148,6.5348,6.5148,6.5348,80200.0
2009-11-06 13:20:00,9.8,9.8,9.79,9.8,68300.0,6.5348,6.5348,6.5282,6.5348,68300.0
2009-11-06 13:30:00,9.8,9.81,9.79,9.8,161900.0,6.5348,6.5415,6.5282,6.5348,161900.0
2009-11-06 13:40:00,9.8,9.81,9.79,9.8,178100.0,6.5348,6.5415,6.5282,6.5348,178100.0
2009-11-06 13:50:00,9.8,9.81,9.8,9.8,161600.0,6.5348,6.5415,6.5348,6.5348,161600.0
2009-11-06 14:00:00,9.81,9.81,9.77,9.79,478700.0,6.5415,6.5415,6.5148,6.5282,478700.0
2009-11-06 14:10:00,9.79,9.8,9.78,9.8,74800.0,6.5282,6.5348,6.5215,6.5348,74800.0
2009-11-06 14:20:00,9.8,9.81,9.79,9.8,137800.0,6.5348,6.5415,6.5282,6.5348,137800.0
2009-11-06 14:30:00,9.8,9.82,9.79,9.81,810100.0,6.5348,6.5482,6.5282,6.5415,810100.0
2009-11-06 14:40:00,9.81,9.84,9.8,9.82,1941100.0,6.5415,6.5615,6.5348,6.5482,1941100.0
2009-11-06 14:50:00,9.83,9.85,9.81,9.82,538100.0,6.5548,6.5682,6.5415,6.5482,538100.0
2009-11-06 15:00:00,9.81,9.82,9.79,9.79,230400.0,6.5415,6.5482,6.5282,6.5282,230400.0
2009-11-06 15:10:00,9.79,9.81,9.77,9.78,257100.0,6.5282,6.5415,6.5148,6.5215,257100.0
2009-11-06 15:20:00,9.78,9.8,9.77,9.79,491200.0,6.5215,6.5348,6.5148,6.5282,491200.0
2009-11-06 15:30:00,9.8,9.82,9.78,9.78,360400.0,6.5348,6.5482,6.5215,6.5215,360400.0
2009-11-06 15:40:00,9.78,9.81,9.78,9.79,263000.0,6.5215,6.5415,6.5215,6.5282,263000.0
2009-11-06 15:50:00,9.78,9.81,9.78,9.8,442100.0,6.5215,6.5415,6.5215,6.5348,442100.0
2009-11-09 09:30:00,9.81,9.89,9.75,9.89,622700.0,6.5415,6.5948,6.5015,6.5948,622700.0
2009-11-09 09:40:00,9.89,9.93,9.88,9.89,424700.0,6.5948,6.6215,6.5882,6.5948,424700.0
2009-11-09 09:50:00,9.89,9.92,9.88,9.91,264600.0,6.5948,6.6148,6.5882,6.6082,264600.0
2009-11-09 10:00:00,9.92,9.94,9.9,9.94,232500.0,6.6148,6.6282,6.6015,6.6282,232500.0
2009-11-09 10:10:00,9.94,9.95,9.92,9.93,159500.0,6.6282,6.6349,6.6148,6.6215,159500.0
2009-11-09 10:20:00,9.93,9.94,9.9,9.93,508400.0,6.6215,6.6282,6.6015,6.6215,508400.0
2009-11-09 10:30:00,9.93,9.94,9.92,9.92,306200.0,6.6215,6.6282,6.6148,6.6148,306200.0
2009-11-09 10:40:00,9.93,9.96,9.91,9.95,505500.0,6.6215,6.6415,6.6082,6.6349,505500.0
2009-11-09 10:50:00,9.95,9.96,9.92,9.93,400900.0,6.6349,6.6415,6.6148,6.6215,400900.0
2009-11-09 11:00:00,9.93,9.94,9.91,9.92,200100.0,6.6215,6.6282,6.6082,6.6148,200100.0
2009-11-09 11:10:00,9.92,9.94,9.91,9.93,314800.0,6.6148,6.6282,6.6082,6.6215,314800.0
2009-11-09 11:20:00,9.93,9.94,9.92,9.93,86000.0,6.6215,6.6282,6.6148,6.6215,86000.0
2009-11-09 11:30:00,9.93,9.93,9.9,9.9,221200.0,6.6215,6.6215,6.6015,6.6015,221200.0
2009-11-09 11:40:00,9.9,9.92,9.9,9.92,97100.0,6.6015,6.6148,6.6015,6.6148,97100.0
2009-11-09 11:50:00,9.92,9.92,9.91,9.91,53300.0,6.6148,6.6148,6.6082,6.6082,53300.0
2009-11-09 12:00:00,9.92,9.93,9.91,9.92,55800.0,6.6148,6.6215,6.6082,6.6148,55800.0
2009-11-09 12:10:00,9.92,9.93,9.9,9.91,77600.0,6.6148,6.6215,6.6015,6.6082,77600.0
2009-11-09 12:20:00,9.9,9.91,9.88,9.89,118400.0,6.6015,6.6082,6.5882,6.5948,118400.0
2009-11-09 12:30:00,9.89,9.89,9.88,9.89,25200.0,6.5948,6.5948,6.5882,6.5948,25200.0
2009-11-09 12:40:00,9.89,9.91,9.88,9.9,67200.0,6.5948,6.6082,6.5882,6.6015,67200.0
2009-11-09 12:50:00,9.91,9.91,9.88,9.9,176000.0,6.6082,6.6082,6.5882,6.6015,176000.0
2009-11-09 13:00:00,9.9,9.91,9.89,9.91,177400.0,6.6015,6.6082,6.5948,6.6082,177400.0
2009-11-09 13:10:00,9.91,9.91,9.9,9.9,15600.0,6.6082,6.6082,6.6015,6.6015,15600.0
2009-11-09 13:20:00,9.91,9.91,9.9,9.9,56300.0,6.6082,6.6082,6.6015,6.6015,56300.0
2009-11-09 13:30:00,9.91,9.91,9.9,9.9,46300.0,6.6082,6.6082,6.6015,6.6015,46300.0
2009-11-09 13:40:00,9.9,9.91,9.9,9.91,59700.0,6.6015,6.6082,6.6015,6.6082,59700.0
2009-11-09 13:50:00,9.91,9.91,9.9,9.9,24000.0,6.6082,6.6082,6.6015,6.6015,24000.0
2009-11-09 14:00:00,9.9,9.91,9.88,9.89,285500.0,6.6015,6.6082,6.5882,6.5948,285500.0
2009-11-09 14:10:00,9.9,9.9,9.88,9.88,131700.0,6.6015,6.6015,6.5882,6.5882,131700.0
2009-11-09 14:20:00,9.88,9.89,9.88,9.88,31900.0,6.5882,6.5948,6.5882,6.5882,31900.0
2009-11-09 14:30:00,9.89,9.9,9.88,9.9,113100.0,6.5948,6.6015,6.5882,6.6015,113100.0
2009-11-09 14:40:00,9.9,9.92,9.89,9.92,94600.0,6.6015,6.6148,6.5948,6.6148,94600.0
2009-11-09 14:50:00,9.91,9.92,9.91,9.92,134400.0,6.6082,6.6148,6.6082,6.6148,134400.0
2009-11-09 15:00:00,9.92,9.93,9.91,9.92,195000.0,6.6148,6.6215,6.6082,6.6148,195000.0
2009-11-09 15:10:00,9.92,9.95,9.92,9.95,420400.0,6.6148,6.6349,6.6148,6.6349,420400.0
2009-11-09 15:20:00,9.95,9.95,9.93,9.94,390700.0,6.6349,6.6349,6.6215,6.6282,390700.0
2009-11-09 15:30:00,9.94,9.94,9.93,9.93,299500.0,6.6282,6.6282,6.6215,6.6215,299500.0
2009-11-09 15:40:00,9.93,9.96,9.93,9.94,1129300.0,6.6215,6.6415,6.6215,6.6282,1129300.0
2009-11-09 15:50:00,9.94,9.97,9.93,9.95,1321300.0,6.6282,6.6482,6.6215,6.6349,1321300.0
2009-11-10 09:30:00,10.11,10.17,10.02,10.08,1430100.0,6.7415,6.7816,6.6815,6.7215,1430100.0
2009-11-10 09:40:00,10.09,10.16,10.04,10.16,943700.0,6.7282,6.7749,6.6949,6.7749,943700.0
2009-11-10 09:50:00,10.16,10.18,10.13,10.14,1611800.0,6.7749,6.7882,6.7549,6.7615,1611800.0
2009-11-10 10:00:00,10.13,10.15,10.08,10.1,2525000.0,6.7549,6.7682,6.7215,6.7349,2525000.0
2009-11-10 10:10:00,10.11,10.13,10.1,10.12,371700.0,6.7415,6.7549,6.7349,6.7482,371700.0
2009-11-10 10:20:00,10.13,10.13,10.12,10.13,107800.0,6.7549,6.7549,6.7482,6.7549,107800.0
2009-11-10 10:30:00,10.13,10.13,10.08,10.08,550500.0,6.7549,6.7549,6.7215,6.7215,550500.0
2009-11-10 10:40:00,10.08,10.09,10.06,10.06,251900.0,6.7215,6.7282,6.7082,6.7082,251900.0
2009-11-10 10:50:00,10.06,10.07,10.01,10.05,377000.0,6.7082,6.7149,6.6749,6.7015,377000.0
2009-11-10 11:00:00,10.06,10.09,10.06,10.06,186300.0,6.7082,6.7282,6.7082,6.7082,186300.0
2009-11-10 11:10:00,10.06,10.09,10.05,10.07,343900.0,6.7082,6.7282,6.7015,6.7149,343900.0
2009-11-10 11:20:00,10.07,10.09,10.06,10.07,283200.0,6.7149,6.7282,6.7082,6.7149,283200.0
2009-11-10 11:30:00,10.07,10.12,10.06,10.11,376600.0,6.7149,6.7482,6.7082,6.7415,376600.0
2009-11-10 11:40:00,10.11,10.11,10.08,10.1,184300.0,6.7415,6.7415,6.7215,6.7349,184300.0
2009-11-10 11:50:00,10.1,10.1,10.07,10.07,195900.0,6.7349,6.7349,6.7149,6.7149,195900.0
2009-11-10 12:00:00,10.08,10.09,10.05,10.06,190000.0,6.7215,6.7282,6.7015,6.7082,190000.0
2009-11-10 12:10:00,10.06,10.07,10.05,10.05,137100.0,6.7082,6.7149,6.7015,6.7015,137100.0
2009-11-10 12:20:00,10.05,10.06,9.99,9.99,507900.0,6.7015,6.7082,6.6615,6.6615,507900.0
2009-11-10 12:30:00,10.0,10.02,9.98,10.02,120400.0,6.6682,6.6815,6.6549,6.6815,120400.0
2009-11-10 12:40:00,10.02,10.03,9.99,10.0,347500.0,6.6815,6.6882,6.6615,6.6682,347500.0
2009-11-10 12:50:00,9.99,10.02,9.99,10.0,265200.0,6.6615,6.6815,6.6615,6.6682,265200.0
2009-11-10 13:00:00,10.0,10.01,9.99,9.99,132100.0,6.6682,6.6749,6.6615,6.6615,132100.0
2009-11-10 13:10:00,10.0,10.03,9.99,10.02,405900.0,6.6682,6.6882,6.6615,6.6815,405900.0
2009-11-10 13:20:00,10.02,10.03,10.01,10.02,117100.0,6.6815,6.6882,6.6749,6.6815,117100.0
2009-11-10 13:30:00,10.02,10.03,10.02,10.02,73000.0,6.6815,6.6882,6.6815,6.6815,73000.0
2009-11-10 13:40:00,10.03,10.03,10.02,10.02,84200.0,6.6882,6.6882,6.6815,6.6815,84200.0
2009-11-10 13:50:00,10.03,10.03,10.02,10.02,89700.0,6.6882,6.6882,6.6815,6.6815,89700.0
2009-11-10 14:00:00,10.03,10.04,10.02,10.03,227100.0,6.6882,6.6949,6.6815,6.6882,227100.0
2009-11-10 14:10:00,10.03,10.03,10.0,10.01,257800.0,6.6882,6.6882,6.6682,6.6749,257800.0
2009-11-10 14:20:00,10.02,10.04,10.01,10.02,190300.0,6.6815,6.6949,6.6749,6.6815,190300.0
2009-11-10 14:30:00,10.02,10.03,10.02,10.02,69700.0,6.6815,6.6882,6.6815,6.6815,69700.0
2009-11-10 14:40:00,10.03,10.03,10.02,10.03,34100.0,6.6882,6.6882,6.6815,6.6882,34100.0
2009-11-10 14:50:00,10.03,10.04,10.02,10.03,258200.0,6.6882,6.6949,6.6815,6.6882,258200.0
2009-11-10 15:00:00,10.03,10.03,10.02,10.02,70500.0,6.6882,6.6882,6.6815,6.6815,70500.0
2009-11-10 15:10:00,10.03,10.05,10.02,10.04,147700.0,6.6882,6.7015,6.6815,6.6949,147700.0
2009-11-10 15:20:00,10.05,10.06,10.04,10.04,226800.0,6.7015,6.7082,6.6949,6.6949,226800.0
2009-11-10 15:30:00,10.05,10.05,10.02,10.02,460900.0,6.7015,6.7015,6.6815,6.6815,460900.0
2009-11-10 15:40:00,10.02,10.03,9.98,9.99,1233500.0,6.6815,6.6882,6.6549,6.6615,1233500.0
2009-11-10 15:50:00,9.99,10.04,9.99,10.02,1288400.0,6.6615,6.6949,6.6615,6.6815,1288400.0
2009-11-11 09:30:00,10.2,10.24,10.12,10.22,2535500.0,6.8016,6.8282,6.7482,6.8149,2535500.0
2009-11-11 09:40:00,10.21,10.24,10.19,10.19,2540600.0,6.8082,6.8282,6.7949,6.7949,2540600.0
2009-11-11 09:50:00,10.19,10.3,10.19,10.28,1874800.0,6.7949,6.8682,6.7949,6.8549,1874800.0
2009-11-11 10:00:00,10.28,10.29,10.25,10.26,1616800.0,6.8549,6.8616,6.8349,6.8416,1616800.0
2009-11-11 10:10:00,10.26,10.31,10.25,10.27,1346300.0,6.8416,6.8749,6.8349,6.8482,1346300.0
2009-11-11 10:20:00,10.27,10.29,10.25,10.25,955700.0,6.8482,6.8616,6.8349,6.8349,955700.0
2009-11-11 10:30:00,10.25,10.29,10.24,10.28,777800.0,6.8349,6.8616,6.8282,6.8549,777800.0
2009-11-11 10:40:00,10.27,10.3,10.27,10.28,1116900.0,6.8482,6.8682,6.8482,6.8549,1116900.0
2009-11-11 10:50:00,10.28,10.29,10.25,10.27,637900.0,6.8549,6.8616,6.8349,6.8482,637900.0
2009-11-11 11:00:00,10.26,10.27,10.23,10.24,735900.0,6.8416,6.8482,6.8216,6.8282,735900.0
2009-11-11 11:10:00,10.23,10.28,10.23,10.27,323800.0,6.8216,6.8549,6.8216,6.8482,323800.0
2009-11-11 11:20:00,10.28,10.3,10.27,10.3,402800.0,6.8549,6.8682,6.8482,6.8682,402800.0
2009-11-11 11:30:00,10.29,10.3,10.25,10.28,648300.0,6.8616,6.8682,6.8349,6.8549,648300.0
2009-11-11 11:40:00,10.28,10.29,10.27,10.28,407100.0,6.8549,6.8616,6.8482,6.8549,407100.0
2009-11-11 11:50:00,10.28,10.29,10.26,10.29,880800.0,6.8549,6.8616,6.8416,6.8616,880800.0
2009-11-11 12:00:00,10.29,10.29,10.27,10.29,178000.0,6.8616,6.8616,6.8482,6.8616,178000.0
2009-11-11 12:10:00,10.28,10.3,10.28,10.3,189500.0,6.8549,6.8682,6.8549,6.8682,189500.0
2009-11-11 12:20:00,10.3,10.31,10.29,10.31,156100.0,6.8682,6.8749,6.8616,6.8749,156100.0
2009-11-11 12:30:00,10.31,10.34,10.3,10.32,658900.0,6.8749,6.8949,6.8682,6.8816,658900.0
2009-11-11 12:40:00,10.32,10.34,10.3,10.32,1370600.0,6.8816,6.8949,6.8682,6.8816,1370600.0
2009-11-11 12:50:00,10.31,10.33,10.3,10.31,334200.0,6.8749,6.8882,6.8682,6.8749,334200.0
2009-11-11 13:00:00,10.31,10.33,10.31,10.31,159500.0,6.8749,6.8882,6.8749,6.8749,159500.0
2009-11-11 13:10:00,10.31,10.34,10.31,10.34,234400.0,6.8749,6.8949,6.8749,6.8949,234400.0
2009-11-11 13:20:00,10.33,10.37,10.33,10.33,371700.0,6.8882,6.9149,6.8882,6.8882,371700.0
2009-11-11 13:30:00,10.34,10.34,10.31,10.31,225700.0,6.8949,6.8949,6.8749,6.8749,225700.0
2009-11-11 13:40:00,10.31,10.32,10.29,10.31,571300.0,6.8749,6.8816,6.8616,6.8749,571300.0
2009-11-11 13:50:00,10.31,10.34,10.31,10.34,443000.0,6.8749,6.8949,6.8749,6.8949,443000.0
2009-11-11 14:00:00,10.34,10.37,10.33,10.35,498400.0,6.8949,6.9149,6.8882,6.9016,498400.0
2009-11-11 14:10:00,10.34,10.38,10.34,10.38,459400.0,6.8949,6.9216,6.8949,6.9216,459400.0
2009-11-11 14:20:00,10.38,10.38,10.35,10.38,463800.0,6.9216,6.9216,6.9016,6.9216,463800.0
2009-11-11 14:30:00,10.38,10.42,10.37,10.41,1623300.0,6.9216,6.9483,6.9149,6.9416,1623300.0
2009-11-11 14:40:00,10.4,10.41,10.39,10.4,192200.0,6.9349,6.9416,6.9283,6.9349,192200.0
2009-11-11 14:50:00,10.4,10.4,10.39,10.4,448600.0,6.9349,6.9349,6.9283,6.9349,448600.0
2009-11-11 15:00:00,10.4,10.42,10.39,10.4,843000.0,6.9349,6.9483,6.9283,6.9349,843000.0
2009-11-11 15:10:00,10.4,10.4,10.38,10.39,475200.0,6.9349,6.9349,6.9216,6.9283,475200.0
2009-11-11 15:20:00,10.39,10.42,10.36,10.42,733600.0,6.9283,6.9483,6.9082,6.9483,733600.0
2009-11-11 15:30:00,10.41,10.44,10.4,10.44,1453900.0,6.9416,6.9616,6.9349,6.9616,1453900.0
2009-11-11 15:40:00,10.44,10.46,10.39,10.41,1769600.0,6.9616,6.9749,6.9283,6.9416,1769600.0
2009-11-11 15:50:00,10.41,10.46,10.4,10.46,3741100.0,6.9416,6.9749,6.9349,6.9749,3741100.0
2009-11-12 09:30:00,10.36,10.41,10.34,10.4,690200.0,6.9082,6.9416,6.8949,6.9349,690200.0
2009-11-12 09:40:00,10.4,10.46,10.39,10.43,497600.0,6.9349,6.9749,6.9283,6.9549,497600.0
2009-11-12 09:50:00,10.43,10.5,10.42,10.5,639300.0,6.9549,7.0016,6.9483,7.0016,639300.0
2009-11-12 10:00:00,10.5,10.52,10.43,10.46,754400.0,7.0016,7.0149,6.9549,6.9749,754400.0
2009-11-12 10:10:00,10.46,10.47,10.41,10.41,743300.0,6.9749,6.9816,6.9416,6.9416,743300.0
2009-11-12 10:20:00,10.41,10.46,10.41,10.43,660800.0,6.9416,6.9749,6.9416,6.9549,660800.0
2009-11-12 10:30:00,10.43,10.44,10.41,10.42,369200.0,6.9549,6.9616,6.9416,6.9483,369200.0
2009-11-12 10:40:00,10.42,10.47,10.42,10.45,1129500.0,6.9483,6.9816,6.9483,6.9683,1129500.0
2009-11-12 10:50:00,10.45,10.48,10.44,10.47,1085000.0,6.9683,6.9883,6.9616,6.9816,1085000.0
2009-11-12 11:00:00,10.46,10.51,10.45,10.46,663700.0,6.9749,7.0083,6.9683,6.9749,663700.0
2009-11-12 11:10:00,10.46,10.49,10.45,10.48,592700.0,6.9749,6.9949,6.9683,6.9883,592700.0
2009-11-12 11:20:00,10.48,10.5,10.45,10.46,488900.0,6.9883,7.0016,6.9683,6.9749,488900.0
2009-11-12 11:30:00,10.46,10.49,10.43,10.48,836800.0,6.9749,6.9949,6.9549,6.9883,836800.0
2009-11-12 11:40:00,10.49,10.49,10.46,10.46,328900.0,6.9949,6.9949,6.9749,6.9749,328900.0
2009-11-12 11:50:00,10.46,10.48,10.45,10.47,220300.0,6.9749,6.9883,6.9683,6.9816,220300.0
2009-11-12 12:00:00,10.47,10.48,10.46,10.47,146700.0,6.9816,6.9883,6.9749,6.9816,146700.0
2009-11-12 12:10:00,10.47,10.48,10.46,10.46,331700.0,6.9816,6.9883,6.9749,6.9749,331700.0
2009-11-12 12:20:00,10.46,10.47,10.46,10.46,83700.0,6.9749,6.9816,6.9749,6.9749,83700.0
2009-11-12 12:30:00,10.46,10.48,10.44,10.45,1009700.0,6.9749,6.9883,6.9616,6.9683,1009700.0
2009-11-12 12:40:00,10.45,10.47,10.44,10.46,369300.0,6.9683,6.9816,6.9616,6.9749,369300.0
2009-11-12 12:50:00,10.45,10.46,10.44,10.44,517400.0,6.9683,6.9749,6.9616,6.9616,517400.0
2009-11-12 13:00:00,10.44,10.45,10.43,10.43,257800.0,6.9616,6.9683,6.9549,6.9549,257800.0
2009-11-12 13:10:00,10.44,10.44,10.42,10.44,473400.0,6.9616,6.9616,6.9483,6.9616,473400.0
2009-11-12 13:20:00,10.44,10.44,10.43,10.43,111600.0,6.9616,6.9616,6.9549,6.9549,111600.0
2009-11-12 13:30:00,10.43,10.45,10.43,10.44,96300.0,6.9549,6.9683,6.9549,6.9616,96300.0
2009-11-12 13:40:00,10.44,10.45,10.44,10.44,123200.0,6.9616,6.9683,6.9616,6.9616,123200.0
2009-11-12 13:50:00,10.44,10.45,10.43,10.44,167300.0,6.9616,6.9683,6.9549,6.9616,167300.0
2009-11-12 14:00:00,10.44,10.45,10.43,10.44,481900.0,6.9616,6.9683,6.9549,6.9616,481900.0
2009-11-12 14:10:00,10.43,10.45,10.43,10.44,212800.0,6.9549,6.9683,6.9549,6.9616,212800.0
2009-11-12 14:20:00,10.44,10.46,10.43,10.45,204700.0,6.9616,6.9749,6.9549,6.9683,204700.0
2009-11-12 14:30:00,10.46,10.46,10.44,10.44,191300.0,6.9749,6.9749,6.9616,6.9616,191300.0
2009-11-12 14:40:00,10.44,10.46,10.43,10.45,560400.0,6.9616,6.9749,6.9549,6.9683,560400.0
2009-11-12 14:50:00,10.45,10.46,10.44,10.45,189000.0,6.9683,6.9749,6.9616,6.9683,189000.0
2009-11-12 15:00:00,10.45,10.46,10.43,10.46,391100.0,6.9683,6.9749,6.9549,6.9749,391100.0
2009-11-12 15:10:00,10.46,10.47,10.44,10.44,819200.0,6.9749,6.9816,6.9616,6.9616,819200.0
2009-11-12 15:20:00,10.44,10.46,10.44,10.45,459200.0,6.9616,6.9749,6.9616,6.9683,459200.0
2009-11-12 15:30:00,10.45,10.46,10.44,10.45,872900.0,6.9683,6.9749,6.9616,6.9683,872900.0
2009-11-12 15:40:00,10.45,10.46,10.44,10.45,435600.0,6.9683,6.9749,6.9616,6.9683,435600.0
2009-11-12 15:50:00,10.45,10.47,10.44,10.45,1574600.0,6.9683,6.9816,6.9616,6.9683,1574600.0
2009-11-13 09:30:00,10.43,10.45,10.39,10.44,1175800.0,6.9549,6.9683,6.9283,6.9616,1175800.0
2009-11-13 09:40:00,10.44,10.45,10.41,10.42,692500.0,6.9616,6.9683,6.9416,6.9483,692500.0
2009-11-13 09:50:00,10.42,10.46,10.4,10.44,1676800.0,6.9483,6.9749,6.9349,6.9616,1676800.0
2009-11-13 10:00:00,10.43,10.44,10.4,10.42,530800.0,6.9549,6.9616,6.9349,6.9483,530800.0
2009-11-13 10:10:00,10.42,10.43,10.41,10.42,184500.0,6.9483,6.9549,6.9416,6.9483,184500.0
2009-11-13 10:20:00,10.42,10.45,10.41,10.43,419800.0,6.9483,6.9683,6.9416,6.9549,419800.0
2009-11-13 10:30:00,10.42,10.44,10.41,10.43,323600.0,6.9483,6.9616,6.9416,6.9549,323600.0
2009-11-13 10:40:00,10.44,10.47,10.43,10.44,929100.0,6.9616,6.9816,6.9549,6.9616,929100.0
2009-11-13 10:50:00,10.44,10.49,10.44,10.48,907000.0,6.9616,6.9949,6.9616,6.9883,907000.0
2009-11-13 11:00:00,10.49,10.5,10.47,10.48,852800.0,6.9949,7.0016,6.9816,6.9883,852800.0
2009-11-13 11:10:00,10.49,10.51,10.48,10.51,309200.0,6.9949,7.0083,6.9883,7.0083,309200.0
2009-11-13 11:20:00,10.51,10.55,10.49,10.54,1295000.0,7.0083,7.0349,6.9949,7.0283,1295000.0
2009-11-13 11:30:00,10.54,10.56,10.52,10.54,675100.0,7.0283,7.0416,7.0149,7.0283,675100.0
2009-11-13 11:40:00,10.54,10.57,10.53,10.56,444200.0,7.0283,7.0483,7.0216,7.0416,444200.0
2009-11-13 11:50:00,10.57,10.59,10.57,10.59,233200.0,7.0483,7.0616,7.0483,7.0616,233200.0
2009-11-13 12:00:00,10.59,10.6,10.56,10.56,436700.0,7.0616,7.0683,7.0416,7.0416,436700.0
2009-11-13 12:10:00,10.56,10.59,10.56,10.58,127600.0,7.0416,7.0616,7.0416,7.0549,127600.0
2009-11-13 12:20:00,10.58,10.59,10.58,10.59,79600.0,7.0549,7.0616,7.0549,7.0616,79600.0
2009-11-13 12:30:00,10.59,10.59,10.57,10.58,193800.0,7.0616,7.0616,7.0483,7.0549,193800.0
2009-11-13 12:40:00,10.57,10.59,10.56,10.58,298200.0,7.0483,7.0616,7.0416,7.0549,298200.0
2009-11-13 12:50:00,10.57,10.58,10.57,10.57,29600.0,7.0483,7.0549,7.0483,7.0483,29600.0
2009-11-13 13:00:00,10.57,10.59,10.57,10.57,234500.0,7.0483,7.0616,7.0483,7.0483,234500.0
2009-11-13 13:10:00,10.57,10.57,10.54,10.55,174000.0,7.0483,7.0483,7.0283,7.0349,174000.0
2009-11-13 13:20:00,10.55,10.57,10.54,10.56,159800.0,7.0349,7.0483,7.0283,7.0416,159800.0
2009-11-13 13:30:00,10.57,10.58,10.56,10.57,49700.0,7.0483,7.0549,7.0416,7.0483,49700.0
2009-11-13 13:40:00,10.57,10.58,10.57,10.57,142200.0,7.0483,7.0549,7.0483,7.0483,142200.0
2009-11-13 13:50:00,10.57,10.59,10.57,10.59,235600.0,7.0483,7.0616,7.0483,7.0616,235600.0
2009-11-13 14:00:00,10.59,10.6,10.58,10.6,286500.0,7.0616,7.0683,7.0549,7.0683,286500.0
2009-11-13 14:10:00,10.6,10.6,10.59,10.6,275100.0,7.0683,7.0683,7.0616,7.0683,275100.0
2009-11-13 14:20:00,10.6,10.62,10.59,10.59,800200.0,7.0683,7.0816,7.0616,7.0616,800200.0
2009-11-13 14:30:00,10.58,10.59,10.56,10.58,926600.0,7.0549,7.0616,7.0416,7.0549,926600.0
2009-11-13 14:40:00,10.58,10.61,10.58,10.6,331000.0,7.0549,7.075,7.0549,7.0683,331000.0
2009-11-13 14:50:00,10.61,10.61,10.57,10.58,557800.0,7.075,7.075,7.0483,7.0549,557800.0
2009-11-13 15:00:00,10.58,10.59,10.58,10.58,158300.0,7.0549,7.0616,7.0549,7.0549,158300.0
2009-11-13 15:10:00,10.58,10.6,10.58,10.59,337900.0,7.0549,7.0683,7.0549,7.0616,337900.0
2009-11-13 15:20:00,10.59,10.6,10.58,10.6,380300.0,7.0616,7.0683,7.0549,7.0683,380300.0
2009-11-13 15:30:00,10.6,10.61,10.59,10.59,613800.0,7.0683,7.075,7.0616,7.0616,613800.0
2009-11-13 15:40:00,10.59,10.61,10.59,10.6,375400.0,7.0616,7.075,7.0616,7.0683,375400.0
2009-11-13 15:50:00,10.6,10.61,10.59,10.6,1377800.0,7.0683,7.075,7.0616,7.0683,1377800.0
2009-11-16 09:30:00,10.83,10.84,10.77,10.8,3287800.0,7.2217,7.2283,7.1816,7.2016,3287800.0
2009-11-16 09:40:00,10.81,10.87,10.8,10.85,1001000.0,7.2083,7.2483,7.2016,7.235,1001000.0
2009-11-16 09:50:00,10.86,10.89,10.82,10.89,1334400.0,7.2417,7.2617,7.215,7.2617,1334400.0
2009-11-16 10:00:00,10.88,10.9,10.88,10.89,1134300.0,7.255,7.2683,7.255,7.2617,1134300.0
2009-11-16 10:10:00,10.89,10.9,10.84,10.85,342300.0,7.2617,7.2683,7.2283,7.235,342300.0
2009-11-16 10:20:00,10.86,10.92,10.85,10.9,1247300.0,7.2417,7.2817,7.235,7.2683,1247300.0
2009-11-16 10:30:00,10.9,10.91,10.88,10.88,298600.0,7.2683,7.275,7.255,7.255,298600.0
2009-11-16 10:40:00,10.88,10.89,10.85,10.88,642200.0,7.255,7.2617,7.235,7.255,642200.0
2009-11-16 10:50:00,10.88,10.89,10.87,10.89,126200.0,7.255,7.2617,7.2483,7.2617,126200.0
2009-11-16 11:00:00,10.89,10.89,10.86,10.87,294600.0,7.2617,7.2617,7.2417,7.2483,294600.0
2009-11-16 11:10:00,10.87,10.88,10.86,10.87,258200.0,7.2483,7.255,7.2417,7.2483,258200.0
2009-11-16 11:20:00,10.86,10.88,10.84,10.85,343100.0,7.2417,7.255,7.2283,7.235,343100.0
2009-11-16 11:30:00,10.84,10.87,10.84,10.86,151800.0,7.2283,7.2483,7.2283,7.2417,151800.0
2009-11-16 11:40:00,10.86,10.87,10.83,10.84,206300.0,7.2417,7.2483,7.2217,7.2283,206300.0
2009-11-16 11:50:00,10.84,10.85,10.81,10.85,503600.0,7.2283,7.235,7.2083,7.235,503600.0
2009-11-16 12:00:00,10.85,10.85,10.8,10.81,483500.0,7.235,7.235,7.2016,7.2083,483500.0
2009-11-16 12:10:00,10.81,10.81,10.75,10.78,499300.0,7.2083,7.2083,7.1683,7.1883,499300.0
2009-11-16 12:20:00,10.79,10.79,10.75,10.79,352800.0,7.195,7.195,7.1683,7.195,352800.0
2009-11-16 12:30:00,10.79,10.81,10.77,10.8,242200.0,7.195,7.2083,7.1816,7.2016,242200.0
2009-11-16 12:40:00,10.81,10.84,10.79,10.84,380500.0,7.2083,7.2283,7.195,7.2283,380500.0
2009-11-16 12:50:00,10.84,10.84,10.81,10.83,236300.0,7.2283,7.2283,7.2083,7.2217,236300.0
2009-11-16 13:00:00,10.83,10.84,10.8,10.81,180700.0,7.2217,7.2283,7.2016,7.2083,180700.0
2009-11-16 13:10:00,10.81,10.81,10.8,10.8,45100.0,7.2083,7.2083,7.2016,7.2016,45100.0
2009-11-16 13:20:00,10.8,10.81,10.78,10.8,174600.0,7.2016,7.2083,7.1883,7.2016,174600.0
2009-11-16 13:30:00,10.8,10.81,10.79,10.8,61500.0,7.2016,7.2083,7.195,7.2016,61500.0
2009-11-16 13:40:00,10.81,10.82,10.79,10.8,351400.0,7.2083,7.215,7.195,7.2016,351400.0
2009-11-16 13:50:00,10.81,10.82,10.79,10.81,159700.0,7.2083,7.215,7.195,7.2083,159700.0
2009-11-16 14:00:00,10.81,10.84,10.8,10.83,376100.0,7.2083,7.2283,7.2016,7.2217,376100.0
2009-11-16 14:10:00,10.83,10.84,10.82,10.84,259300.0,7.2217,7.2283,7.215,7.2283,259300.0
2009-11-16 14:20:00,10.84,10.85,10.81,10.83,288500.0,7.2283,7.235,7.2083,7.2217,288500.0
2009-11-16 14:30:00,10.83,10.86,10.82,10.85,665400.0,7.2217,7.2417,7.215,7.235,665400.0
2009-11-16 14:40:00,10.86,10.89,10.85,10.89,313300.0,7.2417,7.2617,7.235,7.2617,313300.0
2009-11-16 14:50:00,10.89,10.89,10.86,10.89,546500.0,7.2617,7.2617,7.2417,7.2617,546500.0
2009-11-16 15:00:00,10.89,10.89,10.87,10.87,558900.0,7.2617,7.2617,7.2483,7.2483,558900.0
2009-11-16 15:10:00,10.86,10.87,10.84,10.85,303000.0,7.2417,7.2483,7.2283,7.235,303000.0
2009-11-16 15:20:00,10.85,10.85,10.81,10.81,604600.0,7.235,7.235,7.2083,7.2083,604600.0
2009-11-16 15:30:00,10.81,10.83,10.77,10.77,1455700.0,7.2083,7.2217,7.1816,7.1816,1455700.0
2009-11-16 15:40:00,10.77,10.81,10.74,10.8,1457400.0,7.1816,7.2083,7.1616,7.2016,1457400.0
2009-11-16 15:50:00,10.8,10.82,10.79,10.81,1154200.0,7.2016,7.215,7.195,7.2083,1154200.0
2009-11-17 09:30:00,10.64,10.65,10.53,10.58,1028000.0,7.095,7.1016,7.0216,7.0549,1028000.0
2009-11-17 09:40:00,10.58,10.63,10.57,10.6,1104200.0,7.0549,7.0883,7.0483,7.0683,1104200.0
2009-11-17 09:50:00,10.6,10.63,10.6,10.61,1128600.0,7.0683,7.0883,7.0683,7.075,1128600.0
2009-11-17 10:00:00,10.61,10.66,10.61,10.66,848900.0,7.075,7.1083,7.075,7.1083,848900.0
2009-11-17 10:10:00,10.67,10.69,10.65,10.69,546600.0,7.115,7.1283,7.1016,7.1283,546600.0
2009-11-17 10:20:00,10.69,10.7,10.65,10.65,658300.0,7.1283,7.135,7.1016,7.1016,658300.0
2009-11-17 10:30:00,10.65,10.69,10.65,10.66,702600.0,7.1016,7.1283,7.1016,7.1083,702600.0
2009-11-17 10:40:00,10.66,10.66,10.63,10.64,907200.0,7.1083,7.1083,7.0883,7.095,907200.0
2009-11-17 10:50:00,10.64,10.65,10.62,10.63,364300.0,7.095,7.1016,7.0816,7.0883,364300.0
2009-11-17 11:00:00,10.63,10.64,10.61,10.62,346200.0,7.0883,7.095,7.075,7.0816,346200.0
2009-11-17 11:10:00,10.62,10.63,10.61,10.61,298600.0,7.0816,7.0883,7.075,7.075,298600.0
2009-11-17 11:20:00,10.61,10.64,10.61,10.64,80700.0,7.075,7.095,7.075,7.095,80700.0
2009-11-17 11:30:00,10.64,10.65,10.63,10.64,226400.0,7.095,7.1016,7.0883,7.095,226400.0
2009-11-17 11:40:00,10.65,10.65,10.62,10.63,983100.0,7.1016,7.1016,7.0816,7.0883,983100.0
2009-11-17 11:50:00,10.64,10.65,10.62,10.63,202600.0,7.095,7.1016,7.0816,7.0883,202600.0
2009-11-17 12:00:00,10.64,10.64,10.63,10.63,48700.0,7.095,7.095,7.0883,7.0883,48700.0
2009-11-17 12:10:00,10.64,10.68,10.63,10.66,652200.0,7.095,7.1216,7.0883,7.1083,652200.0
2009-11-17 12:20:00,10.66,10.69,10.65,10.68,268700.0,7.1083,7.1283,7.1016,7.1216,268700.0
2009-11-17 12:30:00,10.68,10.69,10.68,10.68,84900.0,7.1216,7.1283,7.1216,7.1216,84900.0
2009-11-17 12:40:00,10.68,10.69,10.66,10.69,218500.0,7.1216,7.1283,7.1083,7.1283,218500.0
2009-11-17 12:50:00,10.69,10.7,10.68,10.7,70900.0,7.1283,7.135,7.1216,7.135,70900.0
2009-11-17 13:00:00,10.69,10.69,10.65,10.66,160100.0,7.1283,7.1283,7.1016,7.1083,160100.0
2009-11-17 13:10:00,10.67,10.69,10.66,10.69,180900.0,7.115,7.1283,7.1083,7.1283,180900.0
2009-11-17 13:20:00,10.69,10.7,10.67,10.67,190700.0,7.1283,7.135,7.115,7.115,190700.0
2009-11-17 13:30:00,10.68,10.68,10.67,10.68,80700.0,7.1216,7.1216,7.115,7.1216,80700.0
2009-11-17 13:40:00,10.68,10.71,10.68,10.7,243300.0,7.1216,7.1416,7.1216,7.135,243300.0
2009-11-17 13:50:00,10.71,10.71,10.69,10.7,203800.0,7.1416,7.1416,7.1283,7.135,203800.0
2009-11-17 14:00:00,10.69,10.7,10.68,10.69,100400.0,7.1283,7.135,7.1216,7.1283,100400.0
2009-11-17 14:10:00,10.68,10.7,10.66,10.7,218900.0,7.1216,7.135,7.1083,7.135,218900.0
2009-11-17 14:20:00,10.69,10.7,10.69,10.69,135900.0,7.1283,7.135,7.1283,7.1283,135900.0
2009-11-17 14:30:00,10.69,10.71,10.69,10.7,173500.0,7.1283,7.1416,7.1283,7.135,173500.0
2009-11-17 14:40:00,10.7,10.71,10.68,10.69,446400.0,7.135,7.1416,7.1216,7.1283,446400.0
2009-11-17 14:50:00,10.7,10.7,10.68,10.69,99700.0,7.135,7.135,7.1216,7.1283,99700.0
2009-11-17 15:00:00,10.69,10.71,10.68,10.7,276900.0,7.1283,7.1416,7.1216,7.135,276900.0
2009-11-17 15:10:00,10.7,10.72,10.69,10.71,155100.0,7.135,7.1483,7.1283,7.1416,155100.0
2009-11-17 15:20:00,10.72,10.74,10.71,10.71,318300.0,7.1483,7.1616,7.1416,7.1416,318300.0
2009-11-17 15:30:00,10.72,10.72,10.69,10.69,251000.0,7.1483,7.1483,7.1283,7.1283,251000.0
2009-11-17 15:40:00,10.69,10.71,10.69,10.71,396500.0,7.1283,7.1416,7.1283,7.1416,396500.0
2009-11-17 15:50:00,10.71,10.73,10.67,10.7,1528600.0,7.1416,7.155,7.115,7.135,1528600.0
2009-11-18 09:30:00,10.64,10.73,10.63,10.71,449400.0,7.095,7.155,7.0883,7.1416,449400.0
2009-11-18 09:40:00,10.7,10.75,10.69,10.74,413700.0,7.135,7.1683,7.1283,7.1616,413700.0
2009-11-18 09:50:00,10.73,10.74,10.71,10.72,469800.0,7.155,7.1616,7.1416,7.1483,469800.0
2009-11-18 10:00:00,10.72,10.73,10.71,10.73,211400.0,7.1483,7.155,7.1416,7.155,211400.0
2009-11-18 10:10:00,10.72,10.75,10.72,10.74,258600.0,7.1483,7.1683,7.1483,7.1616,258600.0
2009-11-18 10:20:00,10.75,10.77,10.73,10.76,331700.0,7.1683,7.1816,7.155,7.175,331700.0
2009-11-18 10:30:00,10.76,10.77,10.74,10.76,134300.0,7.175,7.1816,7.1616,7.175,134300.0
2009-11-18 10:40:00,10.76,10.79,10.76,10.77,188200.0,7.175,7.195,7.175,7.1816,188200.0
2009-11-18 10:50:00,10.77,10.8,10.76,10.8,478200.0,7.1816,7.2016,7.175,7.2016,478200.0
2009-11-18 11:00:00,10.8,10.83,10.79,10.8,345800.0,7.2016,7.2217,7.195,7.2016,345800.0
2009-11-18 11:10:00,10.8,10.81,10.77,10.78,97500.0,7.2016,7.2083,7.1816,7.1883,97500.0
2009-11-18 11:20:00,10.77,10.8,10.77,10.78,318500.0,7.1816,7.2016,7.1816,7.1883,318500.0
2009-11-18 11:30:00,10.79,10.79,10.77,10.78,237000.0,7.195,7.195,7.1816,7.1883,237000.0
2009-11-18 11:40:00,10.78,10.8,10.78,10.78,282500.0,7.1883,7.2016,7.1883,7.1883,282500.0
2009-11-18 11:50:00,10.78,10.79,10.78,10.78,129500.0,7.1883,7.195,7.1883,7.1883,129500.0
2009-11-18 12:00:00,10.79,10.79,10.77,10.79,161600.0,7.195,7.195,7.1816,7.195,161600.0
2009-11-18 12:10:00,10.79,10.79,10.78,10.79,63500.0,7.195,7.195,7.1883,7.195,63500.0
2009-11-18 12:20:00,10.78,10.79,10.76,10.76,135200.0,7.1883,7.195,7.175,7.175,135200.0
2009-11-18 12:30:00,10.76,10.77,10.76,10.76,78500.0,7.175,7.1816,7.175,7.175,78500.0
2009-11-18 12:40:00,10.77,10.77,10.76,10.76,30900.0,7.1816,7.1816,7.175,7.175,30900.0
2009-11-18 12:50:00,10.77,10.77,10.76,10.77,372000.0,7.1816,7.1816,7.175,7.1816,372000.0
2009-11-18 13:00:00,10.76,10.77,10.76,10.77,125600.0,7.175,7.1816,7.175,7.1816,125600.0
2009-11-18 13:10:00,10.77,10.77,10.76,10.76,21600.0,7.1816,7.1816,7.175,7.175,21600.0
2009-11-18 13:20:00,10.77,10.77,10.75,10.75,292200.0,7.1816,7.1816,7.1683,7.1683,292200.0
2009-11-18 13:30:00,10.76,10.76,10.75,10.75,161600.0,7.175,7.175,7.1683,7.1683,161600.0
2009-11-18 13:40:00,10.76,10.76,10.75,10.75,88200.0,7.175,7.175,7.1683,7.1683,88200.0
2009-11-18 13:50:00,10.76,10.76,10.75,10.75,34500.0,7.175,7.175,7.1683,7.1683,34500.0
2009-11-18 14:00:00,10.76,10.79,10.75,10.79,662800.0,7.175,7.195,7.1683,7.195,662800.0
2009-11-18 14:10:00,10.79,10.79,10.78,10.79,105300.0,7.195,7.195,7.1883,7.195,105300.0
2009-11-18 14:20:00,10.79,10.79,10.76,10.77,298600.0,7.195,7.195,7.175,7.1816,298600.0
2009-11-18 14:30:00,10.77,10.78,10.76,10.76,115100.0,7.1816,7.1883,7.175,7.175,115100.0
2009-11-18 14:40:00,10.77,10.78,10.76,10.78,164200.0,7.1816,7.1883,7.175,7.1883,164200.0
2009-11-18 14:50:00,10.78,10.79,10.77,10.78,423900.0,7.1883,7.195,7.1816,7.1883,423900.0
2009-11-18 15:00:00,10.79,10.79,10.78,10.78,127800.0,7.195,7.195,7.1883,7.1883,127800.0
2009-11-18 15:10:00,10.78,10.79,10.77,10.79,517100.0,7.1883,7.195,7.1816,7.195,517100.0
2009-11-18 15:20:00,10.78,10.79,10.78,10.79,181100.0,7.1883,7.195,7.1883,7.195,181100.0
2009-11-18 15:30:00,10.78,10.79,10.77,10.77,87600.0,7.1883,7.195,7.1816,7.1816,87600.0
2009-11-18 15:40:00,10.77,10.79,10.77,10.79,462100.0,7.1816,7.195,7.1816,7.195,462100.0
2009-11-18 15:50:00,10.79,10.79,10.77,10.78,572100.0,7.195,7.195,7.1816,7.1883,572100.0
2009-11-19 09:30:00,10.54,10.63,10.53,10.53,1197600.0,7.0283,7.0883,7.0216,7.0216,1197600.0
2009-11-19 09:40:00,10.53,10.53,10.46,10.48,2269800.0,7.0216,7.0216,6.9749,6.9883,2269800.0
2009-11-19 09:50:00,10.48,10.5,10.46,10.48,1257000.0,6.9883,7.0016,6.9749,6.9883,1257000.0
2009-11-19 10:00:00,10.48,10.51,10.45,10.5,1582100.0,6.9883,7.0083,6.9683,7.0016,1582100.0
2009-11-19 10:10:00,10.51,10.51,10.45,10.46,1723000.0,7.0083,7.0083,6.9683,6.9749,1723000.0
2009-11-19 10:20:00,10.45,10.49,10.45,10.48,496000.0,6.9683,6.9949,6.9683,6.9883,496000.0
2009-11-19 10:30:00,10.47,10.48,10.4,10.45,1205700.0,6.9816,6.9883,6.9349,6.9683,1205700.0
2009-11-19 10:40:00,10.45,10.46,10.38,10.39,1116500.0,6.9683,6.9749,6.9216,6.9283,1116500.0
2009-11-19 10:50:00,10.39,10.42,10.37,10.4,1284600.0,6.9283,6.9483,6.9149,6.9349,1284600.0
2009-11-19 11:00:00,10.4,10.4,10.39,10.39,506700.0,6.9349,6.9349,6.9283,6.9283,506700.0
2009-11-19 11:10:00,10.39,10.4,10.37,10.37,568900.0,6.9283,6.9349,6.9149,6.9149,568900.0
2009-11-19 11:20:00,10.37,10.38,10.35,10.36,613500.0,6.9149,6.9216,6.9016,6.9082,613500.0
2009-11-19 11:30:00,10.35,10.36,10.32,10.34,686400.0,6.9016,6.9082,6.8816,6.8949,686400.0
2009-11-19 11:40:00,10.33,10.34,10.33,10.33,216300.0,6.8882,6.8949,6.8882,6.8882,216300.0
2009-11-19 11:50:00,10.34,10.36,10.32,10.35,1017500.0,6.8949,6.9082,6.8816,6.9016,1017500.0
2009-11-19 12:00:00,10.35,10.36,10.34,10.34,717200.0,6.9016,6.9082,6.8949,6.8949,717200.0
2009-11-19 12:10:00,10.34,10.35,10.33,10.34,319900.0,6.8949,6.9016,6.8882,6.8949,319900.0
2009-11-19 12:20:00,10.34,10.34,10.31,10.34,584000.0,6.8949,6.8949,6.8749,6.8949,584000.0
2009-11-19 12:30:00,10.34,10.35,10.33,10.33,271300.0,6.8949,6.9016,6.8882,6.8882,271300.0
2009-11-19 12:40:00,10.34,10.35,10.31,10.33,447900.0,6.8949,6.9016,6.8749,6.8882,447900.0
2009-11-19 12:50:00,10.33,10.33,10.3,10.31,549300.0,6.8882,6.8882,6.8682,6.8749,549300.0
2009-11-19 13:00:00,10.3,10.32,10.29,10.29,469600.0,6.8682,6.8816,6.8616,6.8616,469600.0
2009-11-19 13:10:00,10.3,10.3,10.29,10.29,187600.0,6.8682,6.8682,6.8616,6.8616,187600.0
2009-11-19 13:20:00,10.3,10.3,10.28,10.28,293400.0,6.8682,6.8682,6.8549,6.8549,293400.0
2009-11-19 13:30:00,10.28,10.33,10.28,10.33,596800.0,6.8549,6.8882,6.8549,6.8882,596800.0
2009-11-19 13:40:00,10.32,10.34,10.32,10.33,134300.0,6.8816,6.8949,6.8816,6.8882,134300.0
2009-11-19 13:50:00,10.33,10.34,10.31,10.31,313300.0,6.8882,6.8949,6.8749,6.8749,313300.0
2009-11-19 14:00:00,10.31,10.32,10.29,10.3,452800.0,6.8749,6.8816,6.8616,6.8682,452800.0
2009-11-19 14:10:00,10.3,10.31,10.29,10.3,301500.0,6.8682,6.8749,6.8616,6.8682,301500.0
2009-11-19 14:20:00,10.3,10.31,10.29,10.29,562400.0,6.8682,6.8749,6.8616,6.8616,562400.0
2009-11-19 14:30:00,10.3,10.31,10.27,10.3,892900.0,6.8682,6.8749,6.8482,6.8682,892900.0
2009-11-19 14:40:00,10.3,10.34,10.3,10.34,588700.0,6.8682,6.8949,6.8682,6.8949,588700.0
2009-11-19 14:50:00,10.33,10.34,10.31,10.31,389600.0,6.8882,6.8949,6.8749,6.8749,389600.0
2009-11-19 15:00:00,10.31,10.35,10.31,10.35,329500.0,6.8749,6.9016,6.8749,6.9016,329500.0
2009-11-19 15:10:00,10.34,10.4,10.34,10.39,367500.0,6.8949,6.9349,6.8949,6.9283,367500.0
2009-11-19 15:20:00,10.39,10.45,10.38,10.44,1135100.0,6.9283,6.9683,6.9216,6.9616,1135100.0
2009-11-19 15:30:00,10.44,10.47,10.42,10.42,1498300.0,6.9616,6.9816,6.9483,6.9483,1498300.0
2009-11-19 15:40:00,10.43,10.46,10.4,10.45,553600.0,6.9549,6.9749,6.9349,6.9683,553600.0
2009-11-19 15:50:00,10.45,10.46,10.42,10.43,1490100.0,6.9683,6.9749,6.9483,6.9549,1490100.0
2009-11-20 09:30:00,10.26,10.35,10.26,10.35,624800.0,6.8416,6.9016,6.8416,6.9016,624800.0
2009-11-20 09:40:00,10.35,10.35,10.31,10.32,474300.0,6.9016,6.9016,6.8749,6.8816,474300.0
2009-11-20 09:50:00,10.33,10.33,10.3,10.31,162200.0,6.8882,6.8882,6.8682,6.8749,162200.0
2009-11-20 10:00:00,10.3,10.33,10.3,10.31,172300.0,6.8682,6.8882,6.8682,6.8749,172300.0
2009-11-20 10:10:00,10.31,10.32,10.3,10.31,160800.0,6.8749,6.8816,6.8682,6.8749,160800.0
2009-11-20 10:20:00,10.31,10.31,10.27,10.28,174000.0,6.8749,6.8749,6.8482,6.8549,174000.0
2009-11-20 10:30:00,10.29,10.32,10.28,10.31,291000.0,6.8616,6.8816,6.8549,6.8749,291000.0
2009-11-20 10:40:00,10.31,10.31,10.29,10.31,112300.0,6.8749,6.8749,6.8616,6.8749,112300.0
2009-11-20 10:50:00,10.31,10.31,10.29,10.3,129800.0,6.8749,6.8749,6.8616,6.8682,129800.0
2009-11-20 11:00:00,10.29,10.32,10.29,10.31,185400.0,6.8616,6.8816,6.8616,6.8749,185400.0
2009-11-20 11:10:00,10.31,10.31,10.29,10.3,114800.0,6.8749,6.8749,6.8616,6.8682,114800.0
2009-11-20 11:20:00,10.29,10.3,10.29,10.3,72900.0,6.8616,6.8682,6.8616,6.8682,72900.0
2009-11-20 11:30:00,10.3,10.32,10.29,10.32,87000.0,6.8682,6.8816,6.8616,6.8816,87000.0
2009-11-20 11:40:00,10.32,10.35,10.31,10.35,119100.0,6.8816,6.9016,6.8749,6.9016,119100.0
2009-11-20 11:50:00,10.35,10.41,10.34,10.37,595300.0,6.9016,6.9416,6.8949,6.9149,595300.0
2009-11-20 12:00:00,10.37,10.38,10.37,10.38,47600.0,6.9149,6.9216,6.9149,6.9216,47600.0
2009-11-20 12:10:00,10.37,10.38,10.37,10.38,49200.0,6.9149,6.9216,6.9149,6.9216,49200.0
2009-11-20 12:20:00,10.37,10.38,10.37,10.38,57800.0,6.9149,6.9216,6.9149,6.9216,57800.0
2009-11-20 12:30:00,10.37,10.38,10.37,10.38,36400.0,6.9149,6.9216,6.9149,6.9216,36400.0
2009-11-20 12:40:00,10.38,10.4,10.37,10.38,168700.0,6.9216,6.9349,6.9149,6.9216,168700.0
2009-11-20 12:50:00,10.39,10.39,10.38,10.38,30000.0,6.9283,6.9283,6.9216,6.9216,30000.0
2009-11-20 13:00:00,10.39,10.4,10.38,10.39,179100.0,6.9283,6.9349,6.9216,6.9283,179100.0
2009-11-20 13:10:00,10.4,10.4,10.37,10.38,147200.0,6.9349,6.9349,6.9149,6.9216,147200.0
2009-11-20 13:20:00,10.37,10.38,10.37,10.37,71400.0,6.9149,6.9216,6.9149,6.9149,71400.0
2009-11-20 13:30:00,10.38,10.39,10.37,10.38,287400.0,6.9216,6.9283,6.9149,6.9216,287400.0
2009-11-20 13:40:00,10.38,10.4,10.37,10.4,128900.0,6.9216,6.9349,6.9149,6.9349,128900.0
2009-11-20 13:50:00,10.4,10.4,10.39,10.4,54600.0,6.9349,6.9349,6.9283,6.9349,54600.0
2009-11-20 14:00:00,10.39,10.41,10.39,10.4,119200.0,6.9283,6.9416,6.9283,6.9349,119200.0
2009-11-20 14:10:00,10.4,10.4,10.39,10.39,31400.0,6.9349,6.9349,6.9283,6.9283,31400.0
2009-11-20 14:20:00,10.39,10.4,10.39,10.39,30400.0,6.9283,6.9349,6.9283,6.9283,30400.0
2009-11-20 14:30:00,10.4,10.4,10.39,10.39,58900.0,6.9349,6.9349,6.9283,6.9283,58900.0
2009-11-20 14:40:00,10.39,10.4,10.35,10.35,432500.0,6.9283,6.9349,6.9016,6.9016,432500.0
2009-11-20 14:50:00,10.36,10.36,10.34,10.34,88100.0,6.9082,6.9082,6.8949,6.8949,88100.0
2009-11-20 15:00:00,10.34,10.36,10.34,10.34,361800.0,6.8949,6.9082,6.8949,6.8949,361800.0
2009-11-20 15:10:00,10.34,10.35,10.32,10.33,384100.0,6.8949,6.9016,6.8816,6.8882,384100.0
2009-11-20 15:20:00,10.33,10.35,10.33,10.34,517300.0,6.8882,6.9016,6.8882,6.8949,517300.0
2009-11-20 15:30:00,10.34,10.37,10.34,10.36,296700.0,6.8949,6.9149,6.8949,6.9082,296700.0
2009-11-20 15:40:00,10.37,10.38,10.35,10.37,476300.0,6.9149,6.9216,6.9016,6.9149,476300.0
2009-11-20 15:50:00,10.37,10.39,10.36,10.39,856200.0,6.9149,6.9283,6.9082,6.9283,856200.0
2009-11-23 09:30:00,10.51,10.63,10.48,10.59,535100.0,7.0083,7.0883,6.9883,7.0616,535100.0
2009-11-23 09:40:00,10.59,10.62,10.58,10.61,303100.0,7.0616,7.0816,7.0549,7.075,303100.0
2009-11-23 09:50:00,10.6,10.63,10.59,10.61,310700.0,7.0683,7.0883,7.0616,7.075,310700.0
2009-11-23 10:00:00,10.61,10.63,10.6,10.61,349900.0,7.075,7.0883,7.0683,7.075,349900.0
2009-11-23 10:10:00,10.61,10.62,10.59,10.61,223700.0,7.075,7.0816,7.0616,7.075,223700.0
2009-11-23 10:20:00,10.62,10.62,10.6,10.61,195600.0,7.0816,7.0816,7.0683,7.075,195600.0
2009-11-23 10:30:00,10.62,10.62,10.6,10.6,120000.0,7.0816,7.0816,7.0683,7.0683,120000.0
2009-11-23 10:40:00,10.6,10.61,10.58,10.58,133900.0,7.0683,7.075,7.0549,7.0549,133900.0
2009-11-23 10:50:00,10.58,10.59,10.55,10.56,137900.0,7.0549,7.0616,7.0349,7.0416,137900.0
2009-11-23 11:00:00,10.56,10.57,10.55,10.57,140600.0,7.0416,7.0483,7.0349,7.0483,140600.0
2009-11-23 11:10:00,10.58,10.58,10.56,10.56,167600.0,7.0549,7.0549,7.0416,7.0416,167600.0
2009-11-23 11:20:00,10.57,10.57,10.53,10.54,156200.0,7.0483,7.0483,7.0216,7.0283,156200.0
2009-11-23 11:30:00,10.54,10.56,10.53,10.55,171700.0,7.0283,7.0416,7.0216,7.0349,171700.0
2009-11-23 11:40:00,10.55,10.56,10.55,10.55,45300.0,7.0349,7.0416,7.0349,7.0349,45300.0
2009-11-23 11:50:00,10.55,10.56,10.52,10.52,123100.0,7.0349,7.0416,7.0149,7.0149,123100.0
2009-11-23 12:00:00,10.52,10.53,10.52,10.52,36800.0,7.0149,7.0216,7.0149,7.0149,36800.0
2009-11-23 12:10:00,10.53,10.55,10.51,10.51,242700.0,7.0216,7.0349,7.0083,7.0083,242700.0
2009-11-23 12:20:00,10.51,10.52,10.49,10.49,250900.0,7.0083,7.0149,6.9949,6.9949,250900.0
2009-11-23 12:30:00,10.49,10.51,10.47,10.51,279400.0,6.9949,7.0083,6.9816,7.0083,279400.0
2009-11-23 12:40:00,10.51,10.52,10.5,10.5,137400.0,7.0083,7.0149,7.0016,7.0016,137400.0
2009-11-23 12:50:00,10.5,10.51,10.49,10.51,136900.0,7.0016,7.0083,6.9949,7.0083,136900.0
2009-11-23 13:00:00,10.51,10.51,10.5,10.51,14500.0,7.0083,7.0083,7.0016,7.0083,14500.0
2009-11-23 13:10:00,10.51,10.51,10.5,10.51,30500.0,7.0083,7.0083,7.0016,7.0083,30500.0
2009-11-23 13:20:00,10.5,10.54,10.5,10.53,216800.0,7.0016,7.0283,7.0016,7.0216,216800.0
2009-11-23 13:30:00,10.54,10.56,10.53,10.56,145600.0,7.0283,7.0416,7.0216,7.0416,145600.0
2009-11-23 13:40:00,10.56,10.57,10.54,10.55,311300.0,7.0416,7.0483,7.0283,7.0349,311300.0
2009-11-23 13:50:00,10.55,10.56,10.54,10.56,289200.0,7.0349,7.0416,7.0283,7.0416,289200.0
2009-11-23 14:00:00,10.56,10.56,10.54,10.54,81700.0,7.0416,7.0416,7.0283,7.0283,81700.0
2009-11-23 14:10:00,10.54,10.55,10.52,10.54,86400.0,7.0283,7.0349,7.0149,7.0283,86400.0
2009-11-23 14:20:00,10.53,10.54,10.53,10.54,33400.0,7.0216,7.0283,7.0216,7.0283,33400.0
2009-11-23 14:30:00,10.54,10.54,10.52,10.52,88000.0,7.0283,7.0283,7.0149,7.0149,88000.0
2009-11-23 14:40:00,10.53,10.54,10.52,10.54,142800.0,7.0216,7.0283,7.0149,7.0283,142800.0
2009-11-23 14:50:00,10.53,10.54,10.52,10.52,224800.0,7.0216,7.0283,7.0149,7.0149,224800.0
2009-11-23 15:00:00,10.52,10.53,10.52,10.52,64800.0,7.0149,7.0216,7.0149,7.0149,64800.0
2009-11-23 15:10:00,10.52,10.56,10.52,10.56,180800.0,7.0149,7.0416,7.0149,7.0416,180800.0
2009-11-23 15:20:00,10.55,10.56,10.55,10.55,58000.0,7.0349,7.0416,7.0349,7.0349,58000.0
2009-11-23 15:30:00,10.55,10.56,10.51,10.52,430000.0,7.0349,7.0416,7.0083,7.0149,430000.0
2009-11-23 15:40:00,10.51,10.52,10.51,10.52,81900.0,7.0083,7.0149,7.0083,7.0149,81900.0
2009-11-23 15:50:00,10.51,10.54,10.51,10.51,838000.0,7.0083,7.0283,7.0083,7.0083,838000.0
2009-11-24 09:30:00,10.49,10.56,10.48,10.53,399200.0,6.9949,7.0416,6.9883,7.0216,399200.0
2009-11-24 09:40:00,10.53,10.55,10.49,10.5,264400.0,7.0216,7.0349,6.9949,7.0016,264400.0
2009-11-24 09:50:00,10.5,10.5,10.4,10.43,423300.0,7.0016,7.0016,6.9349,6.9549,423300.0
2009-11-24 10:00:00,10.43,10.49,10.43,10.48,321100.0,6.9549,6.9949,6.9549,6.9883,321100.0
2009-11-24 10:10:00,10.48,10.51,10.47,10.47,254900.0,6.9883,7.0083,6.9816,6.9816,254900.0
2009-11-24 10:20:00,10.47,10.48,10.43,10.44,249100.0,6.9816,6.9883,6.9549,6.9616,249100.0
2009-11-24 10:30:00,10.44,10.45,10.4,10.44,761900.0,6.9616,6.9683,6.9349,6.9616,761900.0
2009-11-24 10:40:00,10.45,10.47,10.44,10.46,318900.0,6.9683,6.9816,6.9616,6.9749,318900.0
2009-11-24 10:50:00,10.47,10.47,10.43,10.47,161100.0,6.9816,6.9816,6.9549,6.9816,161100.0
2009-11-24 11:00:00,10.46,10.49,10.46,10.48,107700.0,6.9749,6.9949,6.9749,6.9883,107700.0
2009-11-24 11:10:00,10.48,10.49,10.45,10.45,76100.0,6.9883,6.9949,6.9683,6.9683,76100.0
2009-11-24 11:20:00,10.45,10.45,10.44,10.44,37700.0,6.9683,6.9683,6.9616,6.9616,37700.0
2009-11-24 11:30:00,10.44,10.47,10.44,10.45,159000.0,6.9616,6.9816,6.9616,6.9683,159000.0
2009-11-24 11:40:00,10.45,10.45,10.42,10.44,257300.0,6.9683,6.9683,6.9483,6.9616,257300.0
2009-11-24 11:50:00,10.44,10.45,10.43,10.44,109400.0,6.9616,6.9683,6.9549,6.9616,109400.0
2009-11-24 12:00:00,10.44,10.44,10.43,10.43,48200.0,6.9616,6.9616,6.9549,6.9549,48200.0
2009-11-24 12:10:00,10.43,10.44,10.43,10.43,79800.0,6.9549,6.9616,6.9549,6.9549,79800.0
2009-11-24 12:20:00,10.43,10.44,10.43,10.43,39200.0,6.9549,6.9616,6.9549,6.9549,39200.0
2009-11-24 12:30:00,10.43,10.44,10.43,10.43,22200.0,6.9549,6.9616,6.9549,6.9549,22200.0
2009-11-24 12:40:00,10.44,10.44,10.42,10.43,56900.0,6.9616,6.9616,6.9483,6.9549,56900.0
2009-11-24 12:50:00,10.42,10.43,10.42,10.43,17800.0,6.9483,6.9549,6.9483,6.9549,17800.0
2009-11-24 13:00:00,10.42,10.45,10.42,10.45,97400.0,6.9483,6.9683,6.9483,6.9683,97400.0
2009-11-24 13:10:00,10.45,10.45,10.43,10.44,109300.0,6.9683,6.9683,6.9549,6.9616,109300.0
2009-11-24 13:20:00,10.44,10.45,10.44,10.44,41600.0,6.9616,6.9683,6.9616,6.9616,41600.0
2009-11-24 13:30:00,10.45,10.45,10.44,10.45,37900.0,6.9683,6.9683,6.9616,6.9683,37900.0
2009-11-24 13:40:00,10.45,10.46,10.45,10.45,153100.0,6.9683,6.9749,6.9683,6.9683,153100.0
2009-11-24 13:50:00,10.45,10.46,10.44,10.44,39000.0,6.9683,6.9749,6.9616,6.9616,39000.0
2009-11-24 14:00:00,10.44,10.46,10.44,10.45,132900.0,6.9616,6.9749,6.9616,6.9683,132900.0
2009-11-24 14:10:00,10.45,10.46,10.45,10.45,23500.0,6.9683,6.9749,6.9683,6.9683,23500.0
2009-11-24 14:20:00,10.45,10.46,10.45,10.46,100400.0,6.9683,6.9749,6.9683,6.9749,100400.0
2009-11-24 14:30:00,10.46,10.46,10.43,10.43,131100.0,6.9749,6.9749,6.9549,6.9549,131100.0
2009-11-24 14:40:00,10.44,10.45,10.44,10.44,414400.0,6.9616,6.9683,6.9616,6.9616,414400.0
2009-11-24 14:50:00,10.45,10.45,10.42,10.44,534900.0,6.9683,6.9683,6.9483,6.9616,534900.0
2009-11-24 15:00:00,10.43,10.44,10.43,10.43,139200.0,6.9549,6.9616,6.9549,6.9549,139200.0
2009-11-24 15:10:00,10.44,10.44,10.42,10.42,135000.0,6.9616,6.9616,6.9483,6.9483,135000.0
2009-11-24 15:20:00,10.42,10.43,10.41,10.43,268600.0,6.9483,6.9549,6.9416,6.9549,268600.0
2009-11-24 15:30:00,10.42,10.43,10.4,10.4,134800.0,6.9483,6.9549,6.9349,6.9349,134800.0
2009-11-24 15:40:00,10.4,10.42,10.4,10.4,534400.0,6.9349,6.9483,6.9349,6.9349,534400.0
2009-11-24 15:50:00,10.4,10.42,10.4,10.42,731800.0,6.9349,6.9483,6.9349,6.9483,731800.0
2009-11-25 09:30:00,10.5,10.51,10.43,10.45,410200.0,7.0016,7.0083,6.9549,6.9683,410200.0
2009-11-25 09:40:00,10.46,10.49,10.44,10.47,202300.0,6.9749,6.9949,6.9616,6.9816,202300.0
2009-11-25 09:50:00,10.47,10.49,10.46,10.49,201000.0,6.9816,6.9949,6.9749,6.9949,201000.0
2009-11-25 10:00:00,10.5,10.52,10.48,10.48,310200.0,7.0016,7.0149,6.9883,6.9883,310200.0
2009-11-25 10:10:00,10.48,10.51,10.47,10.51,107900.0,6.9883,7.0083,6.9816,7.0083,107900.0
2009-11-25 10:20:00,10.51,10.51,10.47,10.49,133100.0,7.0083,7.0083,6.9816,6.9949,133100.0
2009-11-25 10:30:00,10.49,10.51,10.48,10.5,157900.0,6.9949,7.0083,6.9883,7.0016,157900.0
2009-11-25 10:40:00,10.5,10.52,10.5,10.52,144600.0,7.0016,7.0149,7.0016,7.0149,144600.0
2009-11-25 10:50:00,10.52,10.52,10.51,10.52,86900.0,7.0149,7.0149,7.0083,7.0149,86900.0
2009-11-25 11:00:00,10.52,10.52,10.51,10.52,134100.0,7.0149,7.0149,7.0083,7.0149,134100.0
2009-11-25 11:10:00,10.51,10.52,10.51,10.52,134600.0,7.0083,7.0149,7.0083,7.0149,134600.0
2009-11-25 11:20:00,10.52,10.52,10.49,10.5,150000.0,7.0149,7.0149,6.9949,7.0016,150000.0
2009-11-25 11:30:00,10.49,10.51,10.48,10.51,472600.0,6.9949,7.0083,6.9883,7.0083,472600.0
2009-11-25 11:40:00,10.51,10.52,10.5,10.52,139600.0,7.0083,7.0149,7.0016,7.0149,139600.0
2009-11-25 11:50:00,10.52,10.52,10.5,10.51,118800.0,7.0149,7.0149,7.0016,7.0083,118800.0
2009-11-25 12:00:00,10.51,10.51,10.48,10.49,147400.0,7.0083,7.0083,6.9883,6.9949,147400.0
2009-11-25 12:10:00,10.49,10.49,10.47,10.48,61900.0,6.9949,6.9949,6.9816,6.9883,61900.0
2009-11-25 12:20:00,10.48,10.48,10.47,10.48,92100.0,6.9883,6.9883,6.9816,6.9883,92100.0
2009-11-25 12:30:00,10.47,10.48,10.47,10.48,136800.0,6.9816,6.9883,6.9816,6.9883,136800.0
2009-11-25 12:40:00,10.48,10.49,10.47,10.48,58500.0,6.9883,6.9949,6.9816,6.9883,58500.0
2009-11-25 12:50:00,10.49,10.49,10.47,10.47,74300.0,6.9949,6.9949,6.9816,6.9816,74300.0
2009-11-25 13:00:00,10.48,10.49,10.47,10.48,88800.0,6.9883,6.9949,6.9816,6.9883,88800.0
2009-11-25 13:10:00,10.49,10.49,10.48,10.48,56900.0,6.9949,6.9949,6.9883,6.9883,56900.0
2009-11-25 13:20:00,10.48,10.5,10.47,10.48,208300.0,6.9883,7.0016,6.9816,6.9883,208300.0
2009-11-25 13:30:00,10.49,10.49,10.48,10.49,77600.0,6.9949,6.9949,6.9883,6.9949,77600.0
2009-11-25 13:40:00,10.49,10.49,10.48,10.48,32200.0,6.9949,6.9949,6.9883,6.9883,32200.0
2009-11-25 13:50:00,10.49,10.49,10.48,10.49,28400.0,6.9949,6.9949,6.9883,6.9949,28400.0
2009-11-25 14:00:00,10.49,10.49,10.48,10.49,33100.0,6.9949,6.9949,6.9883,6.9949,33100.0
2009-11-25 14:10:00,10.48,10.49,10.48,10.48,55300.0,6.9883,6.9949,6.9883,6.9883,55300.0
2009-11-25 14:20:00,10.48,10.5,10.48,10.49,133700.0,6.9883,7.0016,6.9883,6.9949,133700.0
2009-11-25 14:30:00,10.49,10.49,10.48,10.49,54800.0,6.9949,6.9949,6.9883,6.9949,54800.0
2009-11-25 14:40:00,10.49,10.5,10.48,10.49,77600.0,6.9949,7.0016,6.9883,6.9949,77600.0
2009-11-25 14:50:00,10.5,10.5,10.48,10.48,116700.0,7.0016,7.0016,6.9883,6.9883,116700.0
2009-11-25 15:00:00,10.48,10.51,10.48,10.5,255200.0,6.9883,7.0083,6.9883,7.0016,255200.0
2009-11-25 15:10:00,10.5,10.51,10.5,10.5,59400.0,7.0016,7.0083,7.0016,7.0016,59400.0
2009-11-25 15:20:00,10.51,10.51,10.5,10.5,58500.0,7.0083,7.0083,7.0016,7.0016,58500.0
2009-11-25 15:30:00,10.51,10.51,10.5,10.51,58000.0,7.0083,7.0083,7.0016,7.0083,58000.0
2009-11-25 15:40:00,10.51,10.51,10.48,10.5,396700.0,7.0083,7.0083,6.9883,7.0016,396700.0
2009-11-25 15:50:00,10.5,10.5,10.48,10.49,356800.0,7.0016,7.0016,6.9883,6.9949,356800.0
2009-11-27 09:30:00,10.09,10.3,10.08,10.28,878900.0,6.7282,6.8682,6.7215,6.8549,878900.0
2009-11-27 09:40:00,10.28,10.33,10.23,10.24,401800.0,6.8549,6.8882,6.8216,6.8282,401800.0
2009-11-27 09:50:00,10.23,10.29,10.23,10.28,266000.0,6.8216,6.8616,6.8216,6.8549,266000.0
2009-11-27 10:00:00,10.29,10.3,10.26,10.27,246900.0,6.8616,6.8682,6.8416,6.8482,246900.0
2009-11-27 10:10:00,10.27,10.3,10.27,10.3,167200.0,6.8482,6.8682,6.8482,6.8682,167200.0
2009-11-27 10:20:00,10.3,10.3,10.28,10.29,199400.0,6.8682,6.8682,6.8549,6.8616,199400.0
2009-11-27 10:30:00,10.3,10.31,10.28,10.31,217900.0,6.8682,6.8749,6.8549,6.8749,217900.0
2009-11-27 10:40:00,10.31,10.32,10.3,10.3,161900.0,6.8749,6.8816,6.8682,6.8682,161900.0
2009-11-27 10:50:00,10.31,10.34,10.3,10.33,198600.0,6.8749,6.8949,6.8682,6.8882,198600.0
2009-11-27 11:00:00,10.33,10.35,10.32,10.33,182700.0,6.8882,6.9016,6.8816,6.8882,182700.0
2009-11-27 11:10:00,10.32,10.33,10.31,10.31,210100.0,6.8816,6.8882,6.8749,6.8749,210100.0
2009-11-27 11:20:00,10.31,10.33,10.31,10.32,206500.0,6.8749,6.8882,6.8749,6.8816,206500.0
2009-11-27 11:30:00,10.33,10.33,10.31,10.31,113300.0,6.8882,6.8882,6.8749,6.8749,113300.0
2009-11-27 11:40:00,10.31,10.32,10.3,10.32,230900.0,6.8749,6.8816,6.8682,6.8816,230900.0
2009-11-27 11:50:00,10.31,10.33,10.31,10.33,124300.0,6.8749,6.8882,6.8749,6.8882,124300.0
2009-11-27 12:00:00,10.32,10.34,10.32,10.32,270000.0,6.8816,6.8949,6.8816,6.8816,270000.0
2009-11-27 12:10:00,10.32,10.35,10.32,10.35,257700.0,6.8816,6.9016,6.8816,6.9016,257700.0
2009-11-27 12:20:00,10.35,10.35,10.31,10.31,239100.0,6.9016,6.9016,6.8749,6.8749,239100.0
2009-11-27 12:30:00,10.31,10.35,10.31,10.34,253400.0,6.8749,6.9016,6.8749,6.8949,253400.0
2009-11-27 12:40:00,10.34,10.37,10.33,10.37,243000.0,6.8949,6.9149,6.8882,6.9149,243000.0
2009-11-27 12:50:00,10.37,10.37,10.31,10.31,724300.0,6.9149,6.9149,6.8749,6.8749,724300.0
2009-11-30 09:30:00,10.28,10.38,10.26,10.36,409200.0,6.8549,6.9216,6.8416,6.9082,409200.0
2009-11-30 09:40:00,10.36,10.42,10.32,10.37,568200.0,6.9082,6.9483,6.8816,6.9149,568200.0
2009-11-30 09:50:00,10.37,10.42,10.33,10.39,627900.0,6.9149,6.9483,6.8882,6.9283,627900.0
2009-11-30 10:00:00,10.39,10.45,10.39,10.44,288600.0,6.9283,6.9683,6.9283,6.9616,288600.0
2009-11-30 10:10:00,10.44,10.45,10.43,10.44,159500.0,6.9616,6.9683,6.9549,6.9616,159500.0
2009-11-30 10:20:00,10.43,10.47,10.42,10.47,223600.0,6.9549,6.9816,6.9483,6.9816,223600.0
2009-11-30 10:30:00,10.47,10.5,10.45,10.45,219000.0,6.9816,7.0016,6.9683,6.9683,219000.0
2009-11-30 10:40:00,10.45,10.46,10.4,10.41,208300.0,6.9683,6.9749,6.9349,6.9416,208300.0
2009-11-30 10:50:00,10.41,10.44,10.38,10.38,203300.0,6.9416,6.9616,6.9216,6.9216,203300.0
2009-11-30 11:00:00,10.38,10.38,10.34,10.36,219400.0,6.9216,6.9216,6.8949,6.9082,219400.0
2009-11-30 11:10:00,10.36,10.36,10.34,10.36,118500.0,6.9082,6.9082,6.8949,6.9082,118500.0
2009-11-30 11:20:00,10.36,10.37,10.32,10.33,121800.0,6.9082,6.9149,6.8816,6.8882,121800.0
2009-11-30 11:30:00,10.32,10.33,10.28,10.33,181200.0,6.8816,6.8882,6.8549,6.8882,181200.0
2009-11-30 11:40:00,10.32,10.34,10.32,10.32,91800.0,6.8816,6.8949,6.8816,6.8816,91800.0
2009-11-30 11:50:00,10.33,10.33,10.3,10.3,95600.0,6.8882,6.8882,6.8682,6.8682,95600.0
2009-11-30 12:00:00,10.3,10.31,10.29,10.31,96500.0,6.8682,6.8749,6.8616,6.8749,96500.0
2009-11-30 12:10:00,10.31,10.33,10.3,10.33,55900.0,6.8749,6.8882,6.8682,6.8882,55900.0
2009-11-30 12:20:00,10.33,10.33,10.32,10.33,27800.0,6.8882,6.8882,6.8816,6.8882,27800.0
2009-11-30 12:30:00,10.33,10.33,10.3,10.31,77400.0,6.8882,6.8882,6.8682,6.8749,77400.0
2009-11-30 12:40:00,10.3,10.32,10.29,10.3,102400.0,6.8682,6.8816,6.8616,6.8682,102400.0
2009-11-30 12:50:00,10.3,10.32,10.3,10.31,47100.0,6.8682,6.8816,6.8682,6.8749,47100.0
2009-11-30 13:00:00,10.32,10.32,10.29,10.3,92300.0,6.8816,6.8816,6.8616,6.8682,92300.0
2009-11-30 13:10:00,10.3,10.31,10.29,10.31,33500.0,6.8682,6.8749,6.8616,6.8749,33500.0
2009-11-30 13:20:00,10.3,10.31,10.3,10.31,28700.0,6.8682,6.8749,6.8682,6.8749,28700.0
2009-11-30 13:30:00,10.31,10.33,10.3,10.31,149200.0,6.8749,6.8882,6.8682,6.8749,149200.0
2009-11-30 13:40:00,10.3,10.34,10.3,10.33,201100.0,6.8682,6.8949,6.8682,6.8882,201100.0
2009-11-30 13:50:00,10.32,10.38,10.32,10.36,297600.0,6.8816,6.9216,6.8816,6.9082,297600.0
2009-11-30 14:00:00,10.37,10.42,10.37,10.39,664200.0,6.9149,6.9483,6.9149,6.9283,664200.0
2009-11-30 14:10:00,10.4,10.4,10.39,10.4,56200.0,6.9349,6.9349,6.9283,6.9349,56200.0
2009-11-30 14:20:00,10.4,10.4,10.39,10.4,60100.0,6.9349,6.9349,6.9283,6.9349,60100.0
2009-11-30 14:30:00,10.4,10.4,10.38,10.39,134200.0,6.9349,6.9349,6.9216,6.9283,134200.0
2009-11-30 14:40:00,10.38,10.39,10.36,10.36,93400.0,6.9216,6.9283,6.9082,6.9082,93400.0
2009-11-30 14:50:00,10.36,10.37,10.35,10.35,218300.0,6.9082,6.9149,6.9016,6.9016,218300.0
2009-11-30 15:00:00,10.35,10.37,10.34,10.37,166800.0,6.9016,6.9149,6.8949,6.9149,166800.0
2009-11-30 15:10:00,10.37,10.39,10.36,10.39,150100.0,6.9149,6.9283,6.9082,6.9283,150100.0
2009-11-30 15:20:00,10.39,10.39,10.38,10.38,75500.0,6.9283,6.9283,6.9216,6.9216,75500.0
2009-11-30 15:30:00,10.38,10.41,10.38,10.4,255300.0,6.9216,6.9416,6.9216,6.9349,255300.0
2009-11-30 15:40:00,10.39,10.4,10.38,10.38,401600.0,6.9283,6.9349,6.9216,6.9216,401600.0
2009-11-30 15:50:00,10.39,10.42,10.38,10.4,762400.0,6.9283,6.9483,6.9216,6.9349,762400.0
2009-12-01 09:30:00,10.52,10.6,10.52,10.6,1190000.0,7.0149,7.0683,7.0149,7.0683,1190000.0
2009-12-01 09:40:00,10.6,10.61,10.57,10.58,661600.0,7.0683,7.075,7.0483,7.0549,661600.0
2009-12-01 09:50:00,10.57,10.58,10.49,10.49,410300.0,7.0483,7.0549,6.9949,6.9949,410300.0
2009-12-01 10:00:00,10.5,10.54,10.48,10.52,402200.0,7.0016,7.0283,6.9883,7.0149,402200.0
2009-12-01 10:10:00,10.51,10.53,10.49,10.52,269700.0,7.0083,7.0216,6.9949,7.0149,269700.0
2009-12-01 10:20:00,10.53,10.55,10.5,10.54,264200.0,7.0216,7.0349,7.0016,7.0283,264200.0
2009-12-01 10:30:00,10.55,10.55,10.52,10.53,174300.0,7.0349,7.0349,7.0149,7.0216,174300.0
2009-12-01 10:40:00,10.52,10.53,10.51,10.52,323400.0,7.0149,7.0216,7.0083,7.0149,323400.0
2009-12-01 10:50:00,10.52,10.53,10.52,10.53,80200.0,7.0149,7.0216,7.0149,7.0216,80200.0
2009-12-01 11:00:00,10.52,10.53,10.51,10.52,101700.0,7.0149,7.0216,7.0083,7.0149,101700.0
2009-12-01 11:10:00,10.51,10.53,10.5,10.52,116700.0,7.0083,7.0216,7.0016,7.0149,116700.0
2009-12-01 11:20:00,10.52,10.55,10.52,10.52,180300.0,7.0149,7.0349,7.0149,7.0149,180300.0
2009-12-01 11:30:00,10.52,10.53,10.51,10.52,119600.0,7.0149,7.0216,7.0083,7.0149,119600.0
2009-12-01 11:40:00,10.51,10.52,10.49,10.49,181800.0,7.0083,7.0149,6.9949,6.9949,181800.0
2009-12-01 11:50:00,10.49,10.51,10.49,10.49,179600.0,6.9949,7.0083,6.9949,6.9949,179600.0
2009-12-01 12:00:00,10.5,10.52,10.49,10.5,167200.0,7.0016,7.0149,6.9949,7.0016,167200.0
2009-12-01 12:10:00,10.5,10.54,10.5,10.54,268500.0,7.0016,7.0283,7.0016,7.0283,268500.0
2009-12-01 12:20:00,10.53,10.55,10.53,10.54,120500.0,7.0216,7.0349,7.0216,7.0283,120500.0
2009-12-01 12:30:00,10.53,10.55,10.53,10.54,141300.0,7.0216,7.0349,7.0216,7.0283,141300.0
2009-12-01 12:40:00,10.54,10.55,10.52,10.53,146600.0,7.0283,7.0349,7.0149,7.0216,146600.0
2009-12-01 12:50:00,10.52,10.53,10.52,10.52,62700.0,7.0149,7.0216,7.0149,7.0149,62700.0
2009-12-01 13:00:00,10.52,10.53,10.52,10.53,191300.0,7.0149,7.0216,7.0149,7.0216,191300.0
2009-12-01 13:10:00,10.52,10.53,10.52,10.53,45700.0,7.0149,7.0216,7.0149,7.0216,45700.0
2009-12-01 13:20:00,10.52,10.55,10.52,10.55,259400.0,7.0149,7.0349,7.0149,7.0349,259400.0
2009-12-01 13:30:00,10.55,10.55,10.54,10.55,68000.0,7.0349,7.0349,7.0283,7.0349,68000.0
2009-12-01 13:40:00,10.55,10.55,10.54,10.55,116600.0,7.0349,7.0349,7.0283,7.0349,116600.0
2009-12-01 13:50:00,10.55,10.55,10.54,10.54,93600.0,7.0349,7.0349,7.0283,7.0283,93600.0
2009-12-01 14:00:00,10.54,10.55,10.54,10.55,107700.0,7.0283,7.0349,7.0283,7.0349,107700.0
2009-12-01 14:10:00,10.55,10.56,10.53,10.53,295100.0,7.0349,7.0416,7.0216,7.0216,295100.0
2009-12-01 14:20:00,10.53,10.55,10.53,10.53,218700.0,7.0216,7.0349,7.0216,7.0216,218700.0
2009-12-01 14:30:00,10.54,10.54,10.53,10.54,127000.0,7.0283,7.0283,7.0216,7.0283,127000.0
2009-12-01 14:40:00,10.54,10.56,10.53,10.56,217500.0,7.0283,7.0416,7.0216,7.0416,217500.0
2009-12-01 14:50:00,10.56,10.57,10.55,10.56,199200.0,7.0416,7.0483,7.0349,7.0416,199200.0
2009-12-01 15:00:00,10.56,10.57,10.53,10.56,476500.0,7.0416,7.0483,7.0216,7.0416,476500.0
2009-12-01 15:10:00,10.55,10.56,10.55,10.56,117300.0,7.0349,7.0416,7.0349,7.0416,117300.0
2009-12-01 15:20:00,10.55,10.56,10.54,10.56,278900.0,7.0349,7.0416,7.0283,7.0416,278900.0
2009-12-01 15:30:00,10.56,10.56,10.52,10.52,262600.0,7.0416,7.0416,7.0149,7.0149,262600.0
2009-12-01 15:40:00,10.52,10.54,10.52,10.54,330500.0,7.0149,7.0283,7.0149,7.0283,330500.0
2009-12-01 15:50:00,10.53,10.54,10.51,10.52,759000.0,7.0216,7.0283,7.0083,7.0149,759000.0
2009-12-02 09:30:00,10.43,10.53,10.43,10.53,629200.0,6.9549,7.0216,6.9549,7.0216,629200.0
2009-12-02 09:40:00,10.53,10.58,10.51,10.58,1377900.0,7.0216,7.0549,7.0083,7.0549,1377900.0
2009-12-02 09:50:00,10.58,10.62,10.57,10.61,364600.0,7.0549,7.0816,7.0483,7.075,364600.0
2009-12-02 10:00:00,10.61,10.65,10.61,10.64,531500.0,7.075,7.1016,7.075,7.095,531500.0
2009-12-02 10:10:00,10.65,10.71,10.64,10.68,681500.0,7.1016,7.1416,7.095,7.1216,681500.0
2009-12-02 10:20:00,10.67,10.69,10.65,10.65,378900.0,7.115,7.1283,7.1016,7.1016,378900.0
2009-12-02 10:30:00,10.65,10.66,10.63,10.66,1318900.0,7.1016,7.1083,7.0883,7.1083,1318900.0
2009-12-02 10:40:00,10.65,10.68,10.63,10.67,1037000.0,7.1016,7.1216,7.0883,7.115,1037000.0
2009-12-02 10:50:00,10.68,10.69,10.66,10.68,504800.0,7.1216,7.1283,7.1083,7.1216,504800.0
2009-12-02 11:00:00,10.66,10.68,10.63,10.66,1215900.0,7.1083,7.1216,7.0883,7.1083,1215900.0
2009-12-02 11:10:00,10.66,10.68,10.65,10.66,300600.0,7.1083,7.1216,7.1016,7.1083,300600.0
2009-12-02 11:20:00,10.67,10.69,10.66,10.68,217500.0,7.115,7.1283,7.1083,7.1216,217500.0
2009-12-02 11:30:00,10.68,10.7,10.68,10.69,292600.0,7.1216,7.135,7.1216,7.1283,292600.0
2009-12-02 11:40:00,10.69,10.71,10.69,10.7,254800.0,7.1283,7.1416,7.1283,7.135,254800.0
2009-12-02 11:50:00,10.7,10.71,10.67,10.69,421800.0,7.135,7.1416,7.115,7.1283,421800.0
2009-12-02 12:00:00,10.7,10.71,10.69,10.69,142300.0,7.135,7.1416,7.1283,7.1283,142300.0
2009-12-02 12:10:00,10.69,10.71,10.69,10.7,307100.0,7.1283,7.1416,7.1283,7.135,307100.0
2009-12-02 12:20:00,10.7,10.71,10.68,10.7,297800.0,7.135,7.1416,7.1216,7.135,297800.0
2009-12-02 12:30:00,10.71,10.71,10.69,10.7,279700.0,7.1416,7.1416,7.1283,7.135,279700.0
2009-12-02 12:40:00,10.7,10.71,10.69,10.7,203400.0,7.135,7.1416,7.1283,7.135,203400.0
2009-12-02 12:50:00,10.7,10.72,10.7,10.71,115600.0,7.135,7.1483,7.135,7.1416,115600.0
2009-12-02 13:00:00,10.71,10.72,10.7,10.7,120000.0,7.1416,7.1483,7.135,7.135,120000.0
2009-12-02 13:10:00,10.7,10.71,10.7,10.7,38900.0,7.135,7.1416,7.135,7.135,38900.0
2009-12-02 13:20:00,10.71,10.77,10.7,10.77,801000.0,7.1416,7.1816,7.135,7.1816,801000.0
2009-12-02 13:30:00,10.77,10.78,10.75,10.75,290800.0,7.1816,7.1883,7.1683,7.1683,290800.0
2009-12-02 13:40:00,10.75,10.81,10.75,10.8,961200.0,7.1683,7.2083,7.1683,7.2016,961200.0
2009-12-02 13:50:00,10.8,10.85,10.8,10.83,989600.0,7.2016,7.235,7.2016,7.2217,989600.0
2009-12-02 14:00:00,10.83,10.85,10.79,10.81,471200.0,7.2217,7.235,7.195,7.2083,471200.0
2009-12-02 14:10:00,10.8,10.81,10.77,10.79,537900.0,7.2016,7.2083,7.1816,7.195,537900.0
2009-12-02 14:20:00,10.79,10.8,10.76,10.8,778600.0,7.195,7.2016,7.175,7.2016,778600.0
2009-12-02 14:30:00,10.79,10.81,10.77,10.8,197600.0,7.195,7.2083,7.1816,7.2016,197600.0
2009-12-02 14:40:00,10.81,10.81,10.78,10.79,197100.0,7.2083,7.2083,7.1883,7.195,197100.0
2009-12-02 14:50:00,10.79,10.79,10.76,10.76,115400.0,7.195,7.195,7.175,7.175,115400.0
2009-12-02 15:00:00,10.76,10.78,10.74,10.77,1645500.0,7.175,7.1883,7.1616,7.1816,1645500.0
2009-12-02 15:10:00,10.77,10.81,10.76,10.8,732500.0,7.1816,7.2083,7.175,7.2016,732500.0
2009-12-02 15:20:00,10.8,10.84,10.79,10.84,582900.0,7.2016,7.2283,7.195,7.2283,582900.0
2009-12-02 15:30:00,10.83,10.84,10.82,10.84,770900.0,7.2217,7.2283,7.215,7.2283,770900.0
2009-12-02 15:40:00,10.84,10.85,10.83,10.84,1108300.0,7.2283,7.235,7.2217,7.2283,1108300.0
2009-12-02 15:50:00,10.84,10.86,10.82,10.85,3477900.0,7.2283,7.2417,7.215,7.235,3477900.0
2009-12-03 09:30:00,10.82,10.82,10.71,10.77,1430700.0,7.215,7.215,7.1416,7.1816,1430700.0
2009-12-03 09:40:00,10.77,10.81,10.77,10.8,798100.0,7.1816,7.2083,7.1816,7.2016,798100.0
2009-12-03 09:50:00,10.8,10.8,10.74,10.76,657800.0,7.2016,7.2016,7.1616,7.175,657800.0
2009-12-03 10:00:00,10.75,10.76,10.72,10.73,944400.0,7.1683,7.175,7.1483,7.155,944400.0
2009-12-03 10:10:00,10.73,10.74,10.68,10.71,945400.0,7.155,7.1616,7.1216,7.1416,945400.0
2009-12-03 10:20:00,10.7,10.73,10.68,10.71,766000.0,7.135,7.155,7.1216,7.1416,766000.0
2009-12-03 10:30:00,10.71,10.72,10.7,10.7,329500.0,7.1416,7.1483,7.135,7.135,329500.0
2009-12-03 10:40:00,10.7,10.72,10.65,10.72,1073500.0,7.135,7.1483,7.1016,7.1483,1073500.0
2009-12-03 10:50:00,10.72,10.75,10.7,10.72,360100.0,7.1483,7.1683,7.135,7.1483,360100.0
2009-12-03 11:00:00,10.72,10.75,10.71,10.75,201200.0,7.1483,7.1683,7.1416,7.1683,201200.0
2009-12-03 11:10:00,10.75,10.75,10.7,10.71,471500.0,7.1683,7.1683,7.135,7.1416,471500.0
2009-12-03 11:20:00,10.71,10.75,10.71,10.73,208300.0,7.1416,7.1683,7.1416,7.155,208300.0
2009-12-03 11:30:00,10.75,10.75,10.72,10.72,224900.0,7.1683,7.1683,7.1483,7.1483,224900.0
2009-12-03 11:40:00,10.72,10.73,10.69,10.72,368500.0,7.1483,7.155,7.1283,7.1483,368500.0
2009-12-03 11:50:00,10.72,10.72,10.71,10.72,61100.0,7.1483,7.1483,7.1416,7.1483,61100.0
2009-12-03 12:00:00,10.72,10.72,10.7,10.71,275900.0,7.1483,7.1483,7.135,7.1416,275900.0
2009-12-03 12:10:00,10.72,10.72,10.71,10.72,118700.0,7.1483,7.1483,7.1416,7.1483,118700.0
2009-12-03 12:20:00,10.72,10.72,10.71,10.71,169500.0,7.1483,7.1483,7.1416,7.1416,169500.0
2009-12-03 12:30:00,10.72,10.72,10.71,10.72,136100.0,7.1483,7.1483,7.1416,7.1483,136100.0
2009-12-03 12:40:00,10.71,10.72,10.71,10.72,102900.0,7.1416,7.1483,7.1416,7.1483,102900.0
2009-12-03 12:50:00,10.72,10.75,10.71,10.74,533900.0,7.1483,7.1683,7.1416,7.1616,533900.0
2009-12-03 13:00:00,10.74,10.75,10.73,10.73,230200.0,7.1616,7.1683,7.155,7.155,230200.0
2009-12-03 13:10:00,10.74,10.74,10.73,10.73,168400.0,7.1616,7.1616,7.155,7.155,168400.0
2009-12-03 13:20:00,10.74,10.75,10.73,10.75,111400.0,7.1616,7.1683,7.155,7.1683,111400.0
2009-12-03 13:30:00,10.75,10.75,10.74,10.75,103400.0,7.1683,7.1683,7.1616,7.1683,103400.0
2009-12-03 13:40:00,10.75,10.75,10.73,10.74,221400.0,7.1683,7.1683,7.155,7.1616,221400.0
2009-12-03 13:50:00,10.74,10.75,10.73,10.74,279700.0,7.1616,7.1683,7.155,7.1616,279700.0
2009-12-03 14:00:00,10.74,10.75,10.73,10.74,237200.0,7.1616,7.1683,7.155,7.1616,237200.0
2009-12-03 14:10:00,10.74,10.74,10.73,10.73,216900.0,7.1616,7.1616,7.155,7.155,216900.0
2009-12-03 14:20:00,10.74,10.74,10.73,10.73,108000.0,7.1616,7.1616,7.155,7.155,108000.0
2009-12-03 14:30:00,10.73,10.74,10.73,10.74,43800.0,7.155,7.1616,7.155,7.1616,43800.0
2009-12-03 14:40:00,10.73,10.74,10.73,10.73,40200.0,7.155,7.1616,7.155,7.155,40200.0
2009-12-03 14:50:00,10.74,10.74,10.72,10.72,299700.0,7.1616,7.1616,7.1483,7.1483,299700.0
2009-12-03 15:00:00,10.73,10.73,10.72,10.72,61100.0,7.155,7.155,7.1483,7.1483,61100.0
2009-12-03 15:10:00,10.73,10.73,10.72,10.72,92700.0,7.155,7.155,7.1483,7.1483,92700.0
2009-12-03 15:20:00,10.72,10.73,10.7,10.7,414500.0,7.1483,7.155,7.135,7.135,414500.0
2009-12-03 15:30:00,10.7,10.71,10.67,10.67,693700.0,7.135,7.1416,7.115,7.115,693700.0
2009-12-03 15:40:00,10.67,10.68,10.63,10.63,1097000.0,7.115,7.1216,7.0883,7.0883,1097000.0
2009-12-03 15:50:00,10.63,10.63,10.55,10.59,2640200.0,7.0883,7.0883,7.0349,7.0616,2640200.0
2009-12-04 09:30:00,10.62,10.8,10.61,10.75,909900.0,7.0816,7.2016,7.075,7.1683,909900.0
2009-12-04 09:40:00,10.76,10.84,10.75,10.82,705000.0,7.175,7.2283,7.1683,7.215,705000.0
2009-12-04 09:50:00,10.82,10.84,10.8,10.82,286500.0,7.215,7.2283,7.2016,7.215,286500.0
2009-12-04 10:00:00,10.82,10.85,10.8,10.82,629000.0,7.215,7.235,7.2016,7.215,629000.0
2009-12-04 10:10:00,10.82,10.83,10.81,10.82,610500.0,7.215,7.2217,7.2083,7.215,610500.0
2009-12-04 10:20:00,10.82,10.83,10.81,10.82,248600.0,7.215,7.2217,7.2083,7.215,248600.0
2009-12-04 10:30:00,10.82,10.83,10.81,10.83,166400.0,7.215,7.2217,7.2083,7.2217,166400.0
2009-12-04 10:40:00,10.83,10.84,10.81,10.82,396000.0,7.2217,7.2283,7.2083,7.215,396000.0
2009-12-04 10:50:00,10.82,10.83,10.8,10.82,504100.0,7.215,7.2217,7.2016,7.215,504100.0
2009-12-04 11:00:00,10.81,10.82,10.79,10.81,387500.0,7.2083,7.215,7.195,7.2083,387500.0
2009-12-04 11:10:00,10.82,10.82,10.8,10.81,227800.0,7.215,7.215,7.2016,7.2083,227800.0
2009-12-04 11:20:00,10.81,10.81,10.74,10.74,439400.0,7.2083,7.2083,7.1616,7.1616,439400.0
2009-12-04 11:30:00,10.75,10.75,10.71,10.73,568100.0,7.1683,7.1683,7.1416,7.155,568100.0
2009-12-04 11:40:00,10.73,10.73,10.67,10.7,956600.0,7.155,7.155,7.115,7.135,956600.0
2009-12-04 11:50:00,10.69,10.71,10.65,10.7,970000.0,7.1283,7.1416,7.1016,7.135,970000.0
2009-12-04 12:00:00,10.7,10.7,10.67,10.68,473500.0,7.135,7.135,7.115,7.1216,473500.0
2009-12-04 12:10:00,10.69,10.7,10.69,10.69,224700.0,7.1283,7.135,7.1283,7.1283,224700.0
2009-12-04 12:20:00,10.69,10.7,10.68,10.69,77600.0,7.1283,7.135,7.1216,7.1283,77600.0
2009-12-04 12:30:00,10.7,10.72,10.69,10.71,231000.0,7.135,7.1483,7.1283,7.1416,231000.0
2009-12-04 12:40:00,10.7,10.72,10.69,10.69,98100.0,7.135,7.1483,7.1283,7.1283,98100.0
2009-12-04 12:50:00,10.69,10.71,10.68,10.69,106200.0,7.1283,7.1416,7.1216,7.1283,106200.0
2009-12-04 13:00:00,10.69,10.71,10.68,10.7,136800.0,7.1283,7.1416,7.1216,7.135,136800.0
2009-12-04 13:10:00,10.7,10.72,10.69,10.7,196200.0,7.135,7.1483,7.1283,7.135,196200.0
2009-12-04 13:20:00,10.7,10.7,10.68,10.68,96600.0,7.135,7.135,7.1216,7.1216,96600.0
2009-12-04 13:30:00,10.69,10.7,10.67,10.69,153600.0,7.1283,7.135,7.115,7.1283,153600.0
2009-12-04 13:40:00,10.69,10.71,10.68,10.7,262600.0,7.1283,7.1416,7.1216,7.135,262600.0
2009-12-04 13:50:00,10.7,10.71,10.66,10.67,489100.0,7.135,7.1416,7.1083,7.115,489100.0
2009-12-04 14:00:00,10.66,10.69,10.66,10.67,362900.0,7.1083,7.1283,7.1083,7.115,362900.0
2009-12-04 14:10:00,10.67,10.7,10.66,10.66,149900.0,7.115,7.135,7.1083,7.1083,149900.0
2009-12-04 14:20:00,10.66,10.68,10.64,10.68,143100.0,7.1083,7.1216,7.095,7.1216,143100.0
2009-12-04 14:30:00,10.68,10.81,10.68,10.72,915600.0,7.1216,7.2083,7.1216,7.1483,915600.0
2009-12-04 14:40:00,10.72,10.73,10.7,10.7,151600.0,7.1483,7.155,7.135,7.135,151600.0
2009-12-04 14:50:00,10.7,10.76,10.69,10.74,402700.0,7.135,7.175,7.1283,7.1616,402700.0
2009-12-04 15:00:00,10.73,10.75,10.71,10.73,235500.0,7.155,7.1683,7.1416,7.155,235500.0
2009-12-04 15:10:00,10.74,10.77,10.73,10.76,166000.0,7.1616,7.1816,7.155,7.175,166000.0
2009-12-04 15:20:00,10.75,10.81,10.75,10.76,565300.0,7.1683,7.2083,7.1683,7.175,565300.0
2009-12-04 15:30:00,10.77,10.78,10.75,10.75,296200.0,7.1816,7.1883,7.1683,7.1683,296200.0
2009-12-04 15:40:00,10.76,10.77,10.75,10.75,415300.0,7.175,7.1816,7.1683,7.1683,415300.0
2009-12-04 15:50:00,10.76,10.8,10.75,10.79,818200.0,7.175,7.2016,7.1683,7.195,818200.0
2009-12-07 09:30:00,10.86,10.89,10.78,10.87,619500.0,7.2417,7.2617,7.1883,7.2483,619500.0
2009-12-07 09:40:00,10.87,10.9,10.84,10.9,293900.0,7.2483,7.2683,7.2283,7.2683,293900.0
2009-12-07 09:50:00,10.9,10.91,10.88,10.9,323600.0,7.2683,7.275,7.255,7.2683,323600.0
2009-12-07 10:00:00,10.9,10.93,10.84,10.84,677400.0,7.2683,7.2883,7.2283,7.2283,677400.0
2009-12-07 10:10:00,10.84,10.87,10.83,10.87,193000.0,7.2283,7.2483,7.2217,7.2483,193000.0
2009-12-07 10:20:00,10.87,10.89,10.84,10.84,327500.0,7.2483,7.2617,7.2283,7.2283,327500.0
2009-12-07 10:30:00,10.85,10.87,10.84,10.86,363300.0,7.235,7.2483,7.2283,7.2417,363300.0
2009-12-07 10:40:00,10.86,10.87,10.85,10.87,130800.0,7.2417,7.2483,7.235,7.2483,130800.0
2009-12-07 10:50:00,10.87,10.87,10.85,10.85,147800.0,7.2483,7.2483,7.235,7.235,147800.0
2009-12-07 11:00:00,10.85,10.85,10.81,10.82,160500.0,7.235,7.235,7.2083,7.215,160500.0
2009-12-07 11:10:00,10.82,10.82,10.81,10.82,69800.0,7.215,7.215,7.2083,7.215,69800.0
2009-12-07 11:20:00,10.81,10.82,10.79,10.82,163800.0,7.2083,7.215,7.195,7.215,163800.0
2009-12-07 11:30:00,10.82,10.82,10.8,10.8,85200.0,7.215,7.215,7.2016,7.2016,85200.0
2009-12-07 11:40:00,10.81,10.82,10.8,10.81,104400.0,7.2083,7.215,7.2016,7.2083,104400.0
2009-12-07 11:50:00,10.82,10.83,10.81,10.83,129500.0,7.215,7.2217,7.2083,7.2217,129500.0
2009-12-07 12:00:00,10.82,10.85,10.81,10.85,2289600.0,7.215,7.235,7.2083,7.235,2289600.0
2009-12-07 12:10:00,10.85,10.87,10.84,10.87,309800.0,7.235,7.2483,7.2283,7.2483,309800.0
2009-12-07 12:20:00,10.87,10.87,10.85,10.86,195900.0,7.2483,7.2483,7.235,7.2417,195900.0
2009-12-07 12:30:00,10.87,10.89,10.86,10.87,220500.0,7.2483,7.2617,7.2417,7.2483,220500.0
2009-12-07 12:40:00,10.87,10.89,10.86,10.88,250000.0,7.2483,7.2617,7.2417,7.255,250000.0
2009-12-07 12:50:00,10.88,10.89,10.86,10.86,318500.0,7.255,7.2617,7.2417,7.2417,318500.0
2009-12-07 13:00:00,10.86,10.88,10.86,10.88,206000.0,7.2417,7.255,7.2417,7.255,206000.0
2009-12-07 13:10:00,10.87,10.89,10.86,10.86,280900.0,7.2483,7.2617,7.2417,7.2417,280900.0
2009-12-07 13:20:00,10.87,10.88,10.86,10.88,197700.0,7.2483,7.255,7.2417,7.255,197700.0
2009-12-07 13:30:00,10.88,10.88,10.87,10.88,134700.0,7.255,7.255,7.2483,7.255,134700.0
2009-12-07 13:40:00,10.88,10.9,10.87,10.88,348500.0,7.255,7.2683,7.2483,7.255,348500.0
2009-12-07 13:50:00,10.89,10.89,10.88,10.89,405900.0,7.2617,7.2617,7.255,7.2617,405900.0
2009-12-07 14:00:00,10.88,10.89,10.88,10.88,125900.0,7.255,7.2617,7.255,7.255,125900.0
2009-12-07 14:10:00,10.88,10.89,10.87,10.88,220900.0,7.255,7.2617,7.2483,7.255,220900.0
2009-12-07 14:20:00,10.87,10.88,10.85,10.86,314500.0,7.2483,7.255,7.235,7.2417,314500.0
2009-12-07 14:30:00,10.86,10.86,10.81,10.81,375200.0,7.2417,7.2417,7.2083,7.2083,375200.0
2009-12-07 14:40:00,10.82,10.83,10.81,10.82,313900.0,7.215,7.2217,7.2083,7.215,313900.0
2009-12-07 14:50:00,10.82,10.85,10.81,10.85,202100.0,7.215,7.235,7.2083,7.235,202100.0
2009-12-07 15:00:00,10.85,10.85,10.83,10.85,206800.0,7.235,7.235,7.2217,7.235,206800.0
2009-12-07 15:10:00,10.84,10.88,10.84,10.88,295100.0,7.2283,7.255,7.2283,7.255,295100.0
2009-12-07 15:20:00,10.88,10.88,10.86,10.86,447600.0,7.255,7.255,7.2417,7.2417,447600.0
2009-12-07 15:30:00,10.86,10.88,10.85,10.87,516300.0,7.2417,7.255,7.235,7.2483,516300.0
2009-12-07 15:40:00,10.87,10.88,10.87,10.87,391000.0,7.2483,7.255,7.2483,7.2483,391000.0
2009-12-07 15:50:00,10.87,10.89,10.86,10.88,987900.0,7.2483,7.2617,7.2417,7.255,987900.0
2009-12-08 09:30:00,10.78,10.84,10.76,10.78,330000.0,7.1883,7.2283,7.175,7.1883,330000.0
2009-12-08 09:40:00,10.78,10.81,10.77,10.79,331800.0,7.1883,7.2083,7.1816,7.195,331800.0
2009-12-08 09:50:00,10.8,10.8,10.75,10.77,250200.0,7.2016,7.2016,7.1683,7.1816,250200.0
2009-12-08 10:00:00,10.77,10.78,10.76,10.77,223900.0,7.1816,7.1883,7.175,7.1816,223900.0
2009-12-08 10:10:00,10.77,10.79,10.75,10.79,385400.0,7.1816,7.195,7.1683,7.195,385400.0
2009-12-08 10:20:00,10.79,10.82,10.78,10.82,278800.0,7.195,7.215,7.1883,7.215,278800.0
2009-12-08 10:30:00,10.81,10.82,10.8,10.82,232100.0,7.2083,7.215,7.2016,7.215,232100.0
2009-12-08 10:40:00,10.81,10.82,10.78,10.79,369500.0,7.2083,7.215,7.1883,7.195,369500.0
2009-12-08 10:50:00,10.78,10.8,10.77,10.8,290800.0,7.1883,7.2016,7.1816,7.2016,290800.0
2009-12-08 11:00:00,10.79,10.86,10.79,10.85,484600.0,7.195,7.2417,7.195,7.235,484600.0
2009-12-08 11:10:00,10.85,10.86,10.83,10.85,347200.0,7.235,7.2417,7.2217,7.235,347200.0
2009-12-08 11:20:00,10.84,10.86,10.84,10.85,288300.0,7.2283,7.2417,7.2283,7.235,288300.0
2009-12-08 11:30:00,10.85,10.88,10.84,10.86,271700.0,7.235,7.255,7.2283,7.2417,271700.0
2009-12-08 11:40:00,10.86,10.91,10.86,10.9,443700.0,7.2417,7.275,7.2417,7.2683,443700.0
2009-12-08 11:50:00,10.89,10.91,10.87,10.89,171400.0,7.2617,7.275,7.2483,7.2617,171400.0
2009-12-08 12:00:00,10.88,10.9,10.88,10.9,95500.0,7.255,7.2683,7.255,7.2683,95500.0
2009-12-08 12:10:00,10.9,10.91,10.87,10.87,106200.0,7.2683,7.275,7.2483,7.2483,106200.0
2009-12-08 12:20:00,10.87,10.88,10.86,10.87,87200.0,7.2483,7.255,7.2417,7.2483,87200.0
2009-12-08 12:30:00,10.86,10.87,10.84,10.85,104100.0,7.2417,7.2483,7.2283,7.235,104100.0
2009-12-08 12:40:00,10.85,10.86,10.84,10.86,67700.0,7.235,7.2417,7.2283,7.2417,67700.0
2009-12-08 12:50:00,10.86,10.88,10.85,10.88,144400.0,7.2417,7.255,7.235,7.255,144400.0
2009-12-08 13:00:00,10.87,10.88,10.86,10.86,51000.0,7.2483,7.255,7.2417,7.2417,51000.0
2009-12-08 13:10:00,10.86,10.86,10.83,10.83,75200.0,7.2417,7.2417,7.2217,7.2217,75200.0
2009-12-08 13:20:00,10.83,10.84,10.8,10.8,249800.0,7.2217,7.2283,7.2016,7.2016,249800.0
2009-12-08 13:30:00,10.8,10.83,10.8,10.82,120200.0,7.2016,7.2217,7.2016,7.215,120200.0
2009-12-08 13:40:00,10.82,10.85,10.82,10.83,165800.0,7.215,7.235,7.215,7.2217,165800.0
2009-12-08 13:50:00,10.83,10.84,10.82,10.82,80300.0,7.2217,7.2283,7.215,7.215,80300.0
2009-12-08 14:00:00,10.82,10.84,10.82,10.83,88300.0,7.215,7.2283,7.215,7.2217,88300.0
2009-12-08 14:10:00,10.83,10.84,10.82,10.83,349200.0,7.2217,7.2283,7.215,7.2217,349200.0
2009-12-08 14:20:00,10.82,10.83,10.82,10.82,105800.0,7.215,7.2217,7.215,7.215,105800.0
2009-12-08 14:30:00,10.82,10.84,10.82,10.83,343500.0,7.215,7.2283,7.215,7.2217,343500.0
2009-12-08 14:40:00,10.83,10.84,10.82,10.83,177500.0,7.2217,7.2283,7.215,7.2217,177500.0
2009-12-08 14:50:00,10.84,10.84,10.8,10.8,439100.0,7.2283,7.2283,7.2016,7.2016,439100.0
2009-12-08 15:00:00,10.8,10.83,10.8,10.82,198700.0,7.2016,7.2217,7.2016,7.215,198700.0
2009-12-08 15:10:00,10.83,10.83,10.82,10.83,121600.0,7.2217,7.2217,7.215,7.2217,121600.0
2009-12-08 15:20:00,10.83,10.86,10.83,10.85,176300.0,7.2217,7.2417,7.2217,7.235,176300.0
2009-12-08 15:30:00,10.85,10.86,10.82,10.83,366700.0,7.235,7.2417,7.215,7.2217,366700.0
2009-12-08 15:40:00,10.83,10.84,10.83,10.83,189400.0,7.2217,7.2283,7.2217,7.2217,189400.0
2009-12-08 15:50:00,10.84,10.84,10.83,10.83,1072900.0,7.2283,7.2283,7.2217,7.2217,1072900.0
2009-12-09 09:30:00,10.95,10.96,10.84,10.85,640200.0,7.3017,7.3083,7.2283,7.235,640200.0
2009-12-09 09:40:00,10.84,10.85,10.79,10.81,482200.0,7.2283,7.235,7.195,7.2083,482200.0
2009-12-09 09:50:00,10.81,10.86,10.81,10.82,290700.0,7.2083,7.2417,7.2083,7.215,290700.0
2009-12-09 10:00:00,10.82,10.85,10.82,10.85,140600.0,7.215,7.235,7.215,7.235,140600.0
2009-12-09 10:10:00,10.85,10.88,10.84,10.86,628000.0,7.235,7.255,7.2283,7.2417,628000.0
2009-12-09 10:20:00,10.87,10.89,10.86,10.87,324900.0,7.2483,7.2617,7.2417,7.2483,324900.0
2009-12-09 10:30:00,10.88,10.91,10.85,10.89,710600.0,7.255,7.275,7.235,7.2617,710600.0
2009-12-09 10:40:00,10.9,10.92,10.89,10.9,374600.0,7.2683,7.2817,7.2617,7.2683,374600.0
2009-12-09 10:50:00,10.9,10.91,10.88,10.89,275900.0,7.2683,7.275,7.255,7.2617,275900.0
2009-12-09 11:00:00,10.89,10.91,10.89,10.9,203300.0,7.2617,7.275,7.2617,7.2683,203300.0
2009-12-09 11:10:00,10.9,10.91,10.89,10.89,276000.0,7.2683,7.275,7.2617,7.2617,276000.0
2009-12-09 11:20:00,10.89,10.91,10.87,10.9,601300.0,7.2617,7.275,7.2483,7.2683,601300.0
2009-12-09 11:30:00,10.9,10.91,10.89,10.9,301400.0,7.2683,7.275,7.2617,7.2683,301400.0
2009-12-09 11:40:00,10.9,10.9,10.87,10.87,143300.0,7.2683,7.2683,7.2483,7.2483,143300.0
2009-12-09 11:50:00,10.88,10.89,10.87,10.88,157100.0,7.255,7.2617,7.2483,7.255,157100.0
2009-12-09 12:00:00,10.89,10.89,10.87,10.88,124800.0,7.2617,7.2617,7.2483,7.255,124800.0
2009-12-09 12:10:00,10.87,10.88,10.85,10.85,169800.0,7.2483,7.255,7.235,7.235,169800.0
2009-12-09 12:20:00,10.85,10.87,10.85,10.86,171200.0,7.235,7.2483,7.235,7.2417,171200.0
2009-12-09 12:30:00,10.86,10.87,10.85,10.85,143900.0,7.2417,7.2483,7.235,7.235,143900.0
2009-12-09 12:40:00,10.85,10.86,10.85,10.85,107800.0,7.235,7.2417,7.235,7.235,107800.0
2009-12-09 12:50:00,10.85,10.86,10.84,10.85,137700.0,7.235,7.2417,7.2283,7.235,137700.0
2009-12-09 13:00:00,10.85,10.86,10.84,10.85,206900.0,7.235,7.2417,7.2283,7.235,206900.0
2009-12-09 13:10:00,10.84,10.86,10.84,10.86,162200.0,7.2283,7.2417,7.2283,7.2417,162200.0
2009-12-09 13:20:00,10.85,10.86,10.84,10.84,197200.0,7.235,7.2417,7.2283,7.2283,197200.0
2009-12-09 13:30:00,10.85,10.85,10.83,10.84,148700.0,7.235,7.235,7.2217,7.2283,148700.0
2009-12-09 13:40:00,10.84,10.84,10.82,10.83,226000.0,7.2283,7.2283,7.215,7.2217,226000.0
2009-12-09 13:50:00,10.84,10.86,10.83,10.86,257100.0,7.2283,7.2417,7.2217,7.2417,257100.0
2009-12-09 14:00:00,10.85,10.89,10.85,10.87,243200.0,7.235,7.2617,7.235,7.2483,243200.0
2009-12-09 14:10:00,10.88,10.89,10.87,10.88,112000.0,7.255,7.2617,7.2483,7.255,112000.0
2009-12-09 14:20:00,10.89,10.89,10.87,10.87,231900.0,7.2617,7.2617,7.2483,7.2483,231900.0
2009-12-09 14:30:00,10.87,10.9,10.87,10.9,164000.0,7.2483,7.2683,7.2483,7.2683,164000.0
2009-12-09 14:40:00,10.9,10.91,10.89,10.91,193400.0,7.2683,7.275,7.2617,7.275,193400.0
2009-12-09 14:50:00,10.9,10.92,10.9,10.91,366500.0,7.2683,7.2817,7.2683,7.275,366500.0
2009-12-09 15:00:00,10.92,10.95,10.91,10.95,385600.0,7.2817,7.3017,7.275,7.3017,385600.0
2009-12-09 15:10:00,10.94,10.95,10.94,10.94,417800.0,7.295,7.3017,7.295,7.295,417800.0
2009-12-09 15:20:00,10.94,10.95,10.92,10.92,355400.0,7.295,7.3017,7.2817,7.2817,355400.0
2009-12-09 15:30:00,10.93,10.93,10.91,10.91,347100.0,7.2883,7.2883,7.275,7.275,347100.0
2009-12-09 15:40:00,10.91,10.91,10.9,10.91,355500.0,7.275,7.275,7.2683,7.275,355500.0
2009-12-09 15:50:00,10.9,10.91,10.9,10.9,607700.0,7.2683,7.275,7.2683,7.2683,607700.0
2009-12-10 09:30:00,10.83,10.87,10.78,10.83,1192400.0,7.2217,7.2483,7.1883,7.2217,1192400.0
2009-12-10 09:40:00,10.83,10.85,10.83,10.84,542300.0,7.2217,7.235,7.2217,7.2283,542300.0
2009-12-10 09:50:00,10.84,10.86,10.81,10.86,913500.0,7.2283,7.2417,7.2083,7.2417,913500.0
2009-12-10 10:00:00,10.86,10.86,10.79,10.82,395400.0,7.2417,7.2417,7.195,7.215,395400.0
2009-12-10 10:10:00,10.82,10.84,10.76,10.77,273400.0,7.215,7.2283,7.175,7.1816,273400.0
2009-12-10 10:20:00,10.77,10.8,10.76,10.79,185500.0,7.1816,7.2016,7.175,7.195,185500.0
2009-12-10 10:30:00,10.78,10.8,10.73,10.75,403700.0,7.1883,7.2016,7.155,7.1683,403700.0
2009-12-10 10:40:00,10.75,10.78,10.74,10.77,143000.0,7.1683,7.1883,7.1616,7.1816,143000.0
2009-12-10 10:50:00,10.78,10.78,10.75,10.76,156800.0,7.1883,7.1883,7.1683,7.175,156800.0
2009-12-10 11:00:00,10.76,10.79,10.75,10.78,179500.0,7.175,7.195,7.1683,7.1883,179500.0
2009-12-10 11:10:00,10.78,10.81,10.78,10.8,182500.0,7.1883,7.2083,7.1883,7.2016,182500.0
2009-12-10 11:20:00,10.8,10.81,10.79,10.79,356400.0,7.2016,7.2083,7.195,7.195,356400.0
2009-12-10 11:30:00,10.79,10.82,10.79,10.82,158100.0,7.195,7.215,7.195,7.215,158100.0
2009-12-10 11:40:00,10.81,10.82,10.79,10.81,116500.0,7.2083,7.215,7.195,7.2083,116500.0
2009-12-10 11:50:00,10.8,10.81,10.78,10.79,79000.0,7.2016,7.2083,7.1883,7.195,79000.0
2009-12-10 12:00:00,10.79,10.8,10.77,10.78,274200.0,7.195,7.2016,7.1816,7.1883,274200.0
2009-12-10 12:10:00,10.77,10.78,10.75,10.75,109300.0,7.1816,7.1883,7.1683,7.1683,109300.0
2009-12-10 12:20:00,10.76,10.76,10.74,10.74,144300.0,7.175,7.175,7.1616,7.1616,144300.0
2009-12-10 12:30:00,10.74,10.76,10.74,10.75,167300.0,7.1616,7.175,7.1616,7.1683,167300.0
2009-12-10 12:40:00,10.76,10.78,10.75,10.78,207400.0,7.175,7.1883,7.1683,7.1883,207400.0
2009-12-10 12:50:00,10.78,10.81,10.77,10.8,228700.0,7.1883,7.2083,7.1816,7.2016,228700.0
2009-12-10 13:00:00,10.8,10.81,10.78,10.79,305600.0,7.2016,7.2083,7.1883,7.195,305600.0
2009-12-10 13:10:00,10.79,10.81,10.78,10.79,325200.0,7.195,7.2083,7.1883,7.195,325200.0
2009-12-10 13:20:00,10.79,10.83,10.79,10.83,341800.0,7.195,7.2217,7.195,7.2217,341800.0
2009-12-10 13:30:00,10.83,10.83,10.8,10.82,317900.0,7.2217,7.2217,7.2016,7.215,317900.0
2009-12-10 13:40:00,10.82,10.86,10.81,10.86,539000.0,7.215,7.2417,7.2083,7.2417,539000.0
2009-12-10 13:50:00,10.86,10.89,10.84,10.88,467700.0,7.2417,7.2617,7.2283,7.255,467700.0
2009-12-10 14:00:00,10.89,10.92,10.88,10.92,465800.0,7.2617,7.2817,7.255,7.2817,465800.0
2009-12-10 14:10:00,10.91,10.93,10.89,10.91,471200.0,7.275,7.2883,7.2617,7.275,471200.0
2009-12-10 14:20:00,10.92,10.95,10.91,10.95,482800.0,7.2817,7.3017,7.275,7.3017,482800.0
2009-12-10 14:30:00,10.94,10.95,10.91,10.92,526300.0,7.295,7.3017,7.275,7.2817,526300.0
2009-12-10 14:40:00,10.91,10.93,10.91,10.93,392000.0,7.275,7.2883,7.275,7.2883,392000.0
2009-12-10 14:50:00,10.93,10.94,10.92,10.94,338800.0,7.2883,7.295,7.2817,7.295,338800.0
2009-12-10 15:00:00,10.93,10.96,10.93,10.95,458800.0,7.2883,7.3083,7.2883,7.3017,458800.0
2009-12-10 15:10:00,10.94,10.95,10.92,10.95,434700.0,7.295,7.3017,7.2817,7.3017,434700.0
2009-12-10 15:20:00,10.95,10.95,10.9,10.9,521200.0,7.3017,7.3017,7.2683,7.2683,521200.0
2009-12-10 15:30:00,10.9,10.94,10.9,10.94,1103000.0,7.2683,7.295,7.2683,7.295,1103000.0
2009-12-10 15:40:00,10.93,10.97,10.93,10.97,900000.0,7.2883,7.315,7.2883,7.315,900000.0
2009-12-10 15:50:00,10.97,10.97,10.93,10.93,1408700.0,7.315,7.315,7.2883,7.2883,1408700.0
2009-12-11 09:30:00,10.88,10.97,10.88,10.95,243100.0,7.255,7.315,7.255,7.3017,243100.0
2009-12-11 09:40:00,10.94,10.98,10.94,10.96,455800.0,7.295,7.3217,7.295,7.3083,455800.0
2009-12-11 09:50:00,10.97,10.99,10.92,10.98,530500.0,7.315,7.3283,7.2817,7.3217,530500.0
2009-12-11 10:00:00,10.98,10.99,10.93,10.93,244400.0,7.3217,7.3283,7.2883,7.2883,244400.0
2009-12-11 10:10:00,10.94,10.94,10.91,10.91,146200.0,7.295,7.295,7.275,7.275,146200.0
2009-12-11 10:20:00,10.91,10.93,10.9,10.93,219800.0,7.275,7.2883,7.2683,7.2883,219800.0
2009-12-11 10:30:00,10.93,10.95,10.91,10.91,392500.0,7.2883,7.3017,7.275,7.275,392500.0
2009-12-11 10:40:00,10.92,10.95,10.91,10.93,185200.0,7.2817,7.3017,7.275,7.2883,185200.0
2009-12-11 10:50:00,10.93,10.94,10.92,10.92,113500.0,7.2883,7.295,7.2817,7.2817,113500.0
2009-12-11 11:00:00,10.92,10.93,10.88,10.9,232200.0,7.2817,7.2883,7.255,7.2683,232200.0
2009-12-11 11:10:00,10.9,10.9,10.87,10.89,214100.0,7.2683,7.2683,7.2483,7.2617,214100.0
2009-12-11 11:20:00,10.89,10.89,10.84,10.85,379500.0,7.2617,7.2617,7.2283,7.235,379500.0
2009-12-11 11:30:00,10.85,10.86,10.83,10.84,298100.0,7.235,7.2417,7.2217,7.2283,298100.0
2009-12-11 11:40:00,10.84,10.84,10.81,10.82,136400.0,7.2283,7.2283,7.2083,7.215,136400.0
2009-12-11 11:50:00,10.81,10.86,10.81,10.86,335600.0,7.2083,7.2417,7.2083,7.2417,335600.0
2009-12-11 12:00:00,10.86,10.86,10.85,10.85,33800.0,7.2417,7.2417,7.235,7.235,33800.0
2009-12-11 12:10:00,10.85,10.86,10.85,10.86,50000.0,7.235,7.2417,7.235,7.2417,50000.0
2009-12-11 12:20:00,10.85,10.86,10.84,10.85,127600.0,7.235,7.2417,7.2283,7.235,127600.0
2009-12-11 12:30:00,10.85,10.86,10.83,10.84,126400.0,7.235,7.2417,7.2217,7.2283,126400.0
2009-12-11 12:40:00,10.83,10.84,10.82,10.82,60800.0,7.2217,7.2283,7.215,7.215,60800.0
2009-12-11 12:50:00,10.82,10.84,10.82,10.83,88400.0,7.215,7.2283,7.215,7.2217,88400.0
2009-12-11 13:00:00,10.83,10.86,10.83,10.85,174000.0,7.2217,7.2417,7.2217,7.235,174000.0
2009-12-11 13:10:00,10.84,10.86,10.83,10.86,134100.0,7.2283,7.2417,7.2217,7.2417,134100.0
2009-12-11 13:20:00,10.85,10.86,10.81,10.82,393300.0,7.235,7.2417,7.2083,7.215,393300.0
2009-12-11 13:30:00,10.82,10.82,10.8,10.8,144900.0,7.215,7.215,7.2016,7.2016,144900.0
2009-12-11 13:40:00,10.8,10.81,10.76,10.77,277100.0,7.2016,7.2083,7.175,7.1816,277100.0
2009-12-11 13:50:00,10.76,10.77,10.75,10.75,144700.0,7.175,7.1816,7.1683,7.1683,144700.0
2009-12-11 14:00:00,10.76,10.81,10.75,10.8,442900.0,7.175,7.2083,7.1683,7.2016,442900.0
2009-12-11 14:10:00,10.79,10.8,10.78,10.78,86900.0,7.195,7.2016,7.1883,7.1883,86900.0
2009-12-11 14:20:00,10.78,10.79,10.77,10.77,159800.0,7.1883,7.195,7.1816,7.1816,159800.0
2009-12-11 14:30:00,10.77,10.78,10.76,10.76,110200.0,7.1816,7.1883,7.175,7.175,110200.0
2009-12-11 14:40:00,10.76,10.78,10.75,10.77,158300.0,7.175,7.1883,7.1683,7.1816,158300.0
2009-12-11 14:50:00,10.77,10.78,10.75,10.76,125900.0,7.1816,7.1883,7.1683,7.175,125900.0
2009-12-11 15:00:00,10.75,10.76,10.73,10.74,446800.0,7.1683,7.175,7.155,7.1616,446800.0
2009-12-11 15:10:00,10.75,10.77,10.73,10.75,492100.0,7.1683,7.1816,7.155,7.1683,492100.0
2009-12-11 15:20:00,10.76,10.78,10.75,10.76,358600.0,7.175,7.1883,7.1683,7.175,358600.0
2009-12-11 15:30:00,10.77,10.77,10.72,10.74,411600.0,7.1816,7.1816,7.1483,7.1616,411600.0
2009-12-11 15:40:00,10.74,10.74,10.67,10.7,1216100.0,7.1616,7.1616,7.115,7.135,1216100.0
2009-12-11 15:50:00,10.7,10.72,10.69,10.72,729900.0,7.135,7.1483,7.1283,7.1483,729900.0
2009-12-14 09:30:00,10.78,10.9,10.78,10.84,309200.0,7.1883,7.2683,7.1883,7.2283,309200.0
2009-12-14 09:40:00,10.84,10.86,10.83,10.85,86000.0,7.2283,7.2417,7.2217,7.235,86000.0
2009-12-14 09:50:00,10.85,10.87,10.84,10.87,165100.0,7.235,7.2483,7.2283,7.2483,165100.0
2009-12-14 10:00:00,10.86,10.87,10.83,10.85,117200.0,7.2417,7.2483,7.2217,7.235,117200.0
2009-12-14 10:10:00,10.84,10.85,10.81,10.81,270300.0,7.2283,7.235,7.2083,7.2083,270300.0
2009-12-14 10:20:00,10.81,10.82,10.8,10.81,171300.0,7.2083,7.215,7.2016,7.2083,171300.0
2009-12-14 10:30:00,10.81,10.86,10.81,10.85,287500.0,7.2083,7.2417,7.2083,7.235,287500.0
2009-12-14 10:40:00,10.85,10.86,10.81,10.81,295900.0,7.235,7.2417,7.2083,7.2083,295900.0
2009-12-14 10:50:00,10.81,10.84,10.81,10.83,89500.0,7.2083,7.2283,7.2083,7.2217,89500.0
2009-12-14 11:00:00,10.82,10.83,10.8,10.8,63300.0,7.215,7.2217,7.2016,7.2016,63300.0
2009-12-14 11:10:00,10.8,10.82,10.8,10.82,68400.0,7.2016,7.215,7.2016,7.215,68400.0
2009-12-14 11:20:00,10.81,10.83,10.81,10.81,169700.0,7.2083,7.2217,7.2083,7.2083,169700.0
2009-12-14 11:30:00,10.81,10.82,10.8,10.8,76700.0,7.2083,7.215,7.2016,7.2016,76700.0
2009-12-14 11:40:00,10.81,10.83,10.8,10.83,146000.0,7.2083,7.2217,7.2016,7.2217,146000.0
2009-12-14 11:50:00,10.82,10.83,10.81,10.83,256500.0,7.215,7.2217,7.2083,7.2217,256500.0
2009-12-14 12:00:00,10.83,10.84,10.82,10.84,20200.0,7.2217,7.2283,7.215,7.2283,20200.0
2009-12-14 12:10:00,10.84,10.84,10.83,10.84,65800.0,7.2283,7.2283,7.2217,7.2283,65800.0
2009-12-14 12:20:00,10.84,10.84,10.83,10.83,84900.0,7.2283,7.2283,7.2217,7.2217,84900.0
2009-12-14 12:30:00,10.83,10.84,10.83,10.84,65500.0,7.2217,7.2283,7.2217,7.2283,65500.0
2009-12-14 12:40:00,10.84,10.87,10.83,10.86,179000.0,7.2283,7.2483,7.2217,7.2417,179000.0
2009-12-14 12:50:00,10.85,10.87,10.85,10.86,246600.0,7.235,7.2483,7.235,7.2417,246600.0
2009-12-14 13:00:00,10.85,10.86,10.84,10.84,69100.0,7.235,7.2417,7.2283,7.2283,69100.0
2009-12-14 13:10:00,10.84,10.86,10.83,10.85,294400.0,7.2283,7.2417,7.2217,7.235,294400.0
2009-12-14 13:20:00,10.85,10.86,10.85,10.86,215500.0,7.235,7.2417,7.235,7.2417,215500.0
2009-12-14 13:30:00,10.86,10.88,10.85,10.88,170400.0,7.2417,7.255,7.235,7.255,170400.0
2009-12-14 13:40:00,10.87,10.88,10.85,10.86,215400.0,7.2483,7.255,7.235,7.2417,215400.0
2009-12-14 13:50:00,10.86,10.88,10.86,10.86,154500.0,7.2417,7.255,7.2417,7.2417,154500.0
2009-12-14 14:00:00,10.86,10.86,10.84,10.86,229300.0,7.2417,7.2417,7.2283,7.2417,229300.0
2009-12-14 14:10:00,10.85,10.86,10.85,10.85,57500.0,7.235,7.2417,7.235,7.235,57500.0
2009-12-14 14:20:00,10.85,10.86,10.83,10.83,150500.0,7.235,7.2417,7.2217,7.2217,150500.0
2009-12-14 14:30:00,10.83,10.85,10.83,10.84,139600.0,7.2217,7.235,7.2217,7.2283,139600.0
2009-12-14 14:40:00,10.84,10.85,10.83,10.83,118400.0,7.2283,7.235,7.2217,7.2217,118400.0
2009-12-14 14:50:00,10.83,10.84,10.81,10.82,102400.0,7.2217,7.2283,7.2083,7.215,102400.0
2009-12-14 15:00:00,10.82,10.85,10.81,10.84,134000.0,7.215,7.235,7.2083,7.2283,134000.0
2009-12-14 15:10:00,10.84,10.85,10.82,10.83,162500.0,7.2283,7.235,7.215,7.2217,162500.0
2009-12-14 15:20:00,10.83,10.84,10.82,10.83,112000.0,7.2217,7.2283,7.215,7.2217,112000.0
2009-12-14 15:30:00,10.83,10.84,10.82,10.83,151900.0,7.2217,7.2283,7.215,7.2217,151900.0
2009-12-14 15:40:00,10.83,10.84,10.8,10.81,122900.0,7.2217,7.2283,7.2016,7.2083,122900.0
2009-12-14 15:50:00,10.81,10.83,10.8,10.82,668900.0,7.2083,7.2217,7.2016,7.215,668900.0
2009-12-15 09:30:00,10.78,10.82,10.72,10.78,766900.0,7.1883,7.215,7.1483,7.1883,766900.0
2009-12-15 09:40:00,10.78,10.84,10.78,10.8,283700.0,7.1883,7.2283,7.1883,7.2016,283700.0
2009-12-15 09:50:00,10.8,10.81,10.78,10.8,587400.0,7.2016,7.2083,7.1883,7.2016,587400.0
2009-12-15 10:00:00,10.8,10.8,10.76,10.77,692600.0,7.2016,7.2016,7.175,7.1816,692600.0
2009-12-15 10:10:00,10.77,10.8,10.76,10.8,250600.0,7.1816,7.2016,7.175,7.2016,250600.0
2009-12-15 10:20:00,10.8,10.82,10.8,10.82,122500.0,7.2016,7.215,7.2016,7.215,122500.0
2009-12-15 10:30:00,10.82,10.83,10.81,10.83,214800.0,7.215,7.2217,7.2083,7.2217,214800.0
2009-12-15 10:40:00,10.83,10.85,10.83,10.85,241600.0,7.2217,7.235,7.2217,7.235,241600.0
2009-12-15 10:50:00,10.85,10.88,10.85,10.88,362800.0,7.235,7.255,7.235,7.255,362800.0
2009-12-15 11:00:00,10.88,10.9,10.84,10.85,517900.0,7.255,7.2683,7.2283,7.235,517900.0
2009-12-15 11:10:00,10.84,10.86,10.84,10.86,54300.0,7.2283,7.2417,7.2283,7.2417,54300.0
2009-12-15 11:20:00,10.85,10.87,10.85,10.86,84000.0,7.235,7.2483,7.235,7.2417,84000.0
2009-12-15 11:30:00,10.86,10.87,10.85,10.87,91800.0,7.2417,7.2483,7.235,7.2483,91800.0
2009-12-15 11:40:00,10.87,10.87,10.85,10.85,61500.0,7.2483,7.2483,7.235,7.235,61500.0
2009-12-15 11:50:00,10.86,10.86,10.84,10.86,132100.0,7.2417,7.2417,7.2283,7.2417,132100.0
2009-12-15 12:00:00,10.86,10.86,10.84,10.84,43700.0,7.2417,7.2417,7.2283,7.2283,43700.0
2009-12-15 12:10:00,10.84,10.85,10.83,10.83,147500.0,7.2283,7.235,7.2217,7.2217,147500.0
2009-12-15 12:20:00,10.84,10.85,10.82,10.85,112700.0,7.2283,7.235,7.215,7.235,112700.0
2009-12-15 12:30:00,10.85,10.85,10.84,10.84,73100.0,7.235,7.235,7.2283,7.2283,73100.0
2009-12-15 12:40:00,10.85,10.86,10.84,10.86,197500.0,7.235,7.2417,7.2283,7.2417,197500.0
2009-12-15 12:50:00,10.86,10.87,10.85,10.86,43500.0,7.2417,7.2483,7.235,7.2417,43500.0
2009-12-15 13:00:00,10.86,10.87,10.85,10.86,121800.0,7.2417,7.2483,7.235,7.2417,121800.0
2009-12-15 13:10:00,10.86,10.86,10.85,10.86,30900.0,7.2417,7.2417,7.235,7.2417,30900.0
2009-12-15 13:20:00,10.85,10.86,10.84,10.85,185700.0,7.235,7.2417,7.2283,7.235,185700.0
2009-12-15 13:30:00,10.85,10.86,10.84,10.85,122300.0,7.235,7.2417,7.2283,7.235,122300.0
2009-12-15 13:40:00,10.85,10.86,10.85,10.85,16000.0,7.235,7.2417,7.235,7.235,16000.0
2009-12-15 13:50:00,10.86,10.87,10.85,10.87,170300.0,7.2417,7.2483,7.235,7.2483,170300.0
2009-12-15 14:00:00,10.87,10.91,10.87,10.9,316800.0,7.2483,7.275,7.2483,7.2683,316800.0
2009-12-15 14:10:00,10.9,10.91,10.88,10.9,241800.0,7.2683,7.275,7.255,7.2683,241800.0
2009-12-15 14:20:00,10.9,10.9,10.89,10.9,84500.0,7.2683,7.2683,7.2617,7.2683,84500.0
2009-12-15 14:30:00,10.9,10.9,10.88,10.88,235300.0,7.2683,7.2683,7.255,7.255,235300.0
2009-12-15 14:40:00,10.89,10.9,10.88,10.9,330300.0,7.2617,7.2683,7.255,7.2683,330300.0
2009-12-15 14:50:00,10.89,10.9,10.86,10.86,396300.0,7.2617,7.2683,7.2417,7.2417,396300.0
2009-12-15 15:00:00,10.87,10.87,10.85,10.85,174500.0,7.2483,7.2483,7.235,7.235,174500.0
2009-12-15 15:10:00,10.86,10.86,10.85,10.85,235900.0,7.2417,7.2417,7.235,7.235,235900.0
2009-12-15 15:20:00,10.85,10.86,10.82,10.83,252400.0,7.235,7.2417,7.215,7.2217,252400.0
2009-12-15 15:30:00,10.84,10.85,10.8,10.81,382100.0,7.2283,7.235,7.2016,7.2083,382100.0
2009-12-15 15:40:00,10.81,10.83,10.79,10.81,384400.0,7.2083,7.2217,7.195,7.2083,384400.0
2009-12-15 15:50:00,10.81,10.82,10.79,10.81,460200.0,7.2083,7.215,7.195,7.2083,460200.0
2009-12-16 09:30:00,10.83,10.85,10.81,10.84,277100.0,7.2217,7.235,7.2083,7.2283,277100.0
2009-12-16 09:40:00,10.85,10.85,10.82,10.83,179200.0,7.235,7.235,7.215,7.2217,179200.0
2009-12-16 09:50:00,10.83,10.85,10.81,10.85,231500.0,7.2217,7.235,7.2083,7.235,231500.0
2009-12-16 10:00:00,10.85,10.92,10.84,10.9,627700.0,7.235,7.2817,7.2283,7.2683,627700.0
2009-12-16 10:10:00,10.89,10.9,10.88,10.88,188900.0,7.2617,7.2683,7.255,7.255,188900.0
2009-12-16 10:20:00,10.89,10.9,10.88,10.9,95800.0,7.2617,7.2683,7.255,7.2683,95800.0
2009-12-16 10:30:00,10.9,10.94,10.9,10.94,414300.0,7.2683,7.295,7.2683,7.295,414300.0
2009-12-16 10:40:00,10.94,10.94,10.93,10.94,160800.0,7.295,7.295,7.2883,7.295,160800.0
2009-12-16 10:50:00,10.94,10.95,10.93,10.94,361600.0,7.295,7.3017,7.2883,7.295,361600.0
2009-12-16 11:00:00,10.94,10.95,10.93,10.95,157500.0,7.295,7.3017,7.2883,7.3017,157500.0
2009-12-16 11:10:00,10.95,10.95,10.94,10.95,155000.0,7.3017,7.3017,7.295,7.3017,155000.0
2009-12-16 11:20:00,10.94,10.95,10.94,10.95,114200.0,7.295,7.3017,7.295,7.3017,114200.0
2009-12-16 11:30:00,10.95,10.99,10.94,10.95,576300.0,7.3017,7.3283,7.295,7.3017,576300.0
2009-12-16 11:40:00,10.95,10.98,10.94,10.96,582700.0,7.3017,7.3217,7.295,7.3083,582700.0
2009-12-16 11:50:00,10.97,10.99,10.95,10.99,448600.0,7.315,7.3283,7.3017,7.3283,448600.0
2009-12-16 12:00:00,10.99,10.99,10.96,10.97,193200.0,7.3283,7.3283,7.3083,7.315,193200.0
2009-12-16 12:10:00,10.97,10.97,10.96,10.96,95700.0,7.315,7.315,7.3083,7.3083,95700.0
2009-12-16 12:20:00,10.96,10.98,10.96,10.97,272000.0,7.3083,7.3217,7.3083,7.315,272000.0
2009-12-16 12:30:00,10.98,10.98,10.97,10.97,96000.0,7.3217,7.3217,7.315,7.315,96000.0
2009-12-16 12:40:00,10.98,10.98,10.96,10.97,289600.0,7.3217,7.3217,7.3083,7.315,289600.0
2009-12-16 12:50:00,10.96,10.98,10.96,10.98,294600.0,7.3083,7.3217,7.3083,7.3217,294600.0
2009-12-16 13:00:00,10.98,10.98,10.97,10.97,82100.0,7.3217,7.3217,7.315,7.315,82100.0
2009-12-16 13:10:00,10.98,10.99,10.97,10.98,346000.0,7.3217,7.3283,7.315,7.3217,346000.0
2009-12-16 13:20:00,10.98,11.0,10.98,11.0,298500.0,7.3217,7.335,7.3217,7.335,298500.0
2009-12-16 13:30:00,11.0,11.01,10.97,10.97,936600.0,7.335,7.3417,7.315,7.315,936600.0
2009-12-16 13:40:00,10.98,10.98,10.93,10.93,256100.0,7.3217,7.3217,7.2883,7.2883,256100.0
2009-12-16 13:50:00,10.94,10.95,10.91,10.95,237200.0,7.295,7.3017,7.275,7.3017,237200.0
2009-12-16 14:00:00,10.94,10.96,10.94,10.94,104500.0,7.295,7.3083,7.295,7.295,104500.0
2009-12-16 14:10:00,10.95,10.98,10.94,10.97,190100.0,7.3017,7.3217,7.295,7.315,190100.0
2009-12-16 14:20:00,10.98,10.98,10.93,10.98,389300.0,7.3217,7.3217,7.2883,7.3217,389300.0
2009-12-16 14:30:00,10.98,10.98,10.9,10.93,361500.0,7.3217,7.3217,7.2683,7.2883,361500.0
2009-12-16 14:40:00,10.93,10.93,10.88,10.9,419300.0,7.2883,7.2883,7.255,7.2683,419300.0
2009-12-16 14:50:00,10.89,10.9,10.84,10.84,603700.0,7.2617,7.2683,7.2283,7.2283,603700.0
2009-12-16 15:00:00,10.85,10.85,10.8,10.82,699900.0,7.235,7.235,7.2016,7.215,699900.0
2009-12-16 15:10:00,10.82,10.85,10.81,10.85,227300.0,7.215,7.235,7.2083,7.235,227300.0
2009-12-16 15:20:00,10.85,10.85,10.8,10.81,336000.0,7.235,7.235,7.2016,7.2083,336000.0
2009-12-16 15:30:00,10.81,10.84,10.8,10.84,257600.0,7.2083,7.2283,7.2016,7.2283,257600.0
2009-12-16 15:40:00,10.83,10.87,10.83,10.87,275300.0,7.2217,7.2483,7.2217,7.2483,275300.0
2009-12-16 15:50:00,10.87,10.87,10.85,10.85,579700.0,7.2483,7.2483,7.235,7.235,579700.0
2009-12-17 09:30:00,10.83,10.83,10.72,10.75,704700.0,7.2217,7.2217,7.1483,7.1683,704700.0
2009-12-17 09:40:00,10.75,10.77,10.74,10.75,439400.0,7.1683,7.1816,7.1616,7.1683,439400.0
2009-12-17 09:50:00,10.74,10.77,10.71,10.76,494200.0,7.1616,7.1816,7.1416,7.175,494200.0
2009-12-17 10:00:00,10.76,10.78,10.75,10.77,674000.0,7.175,7.1883,7.1683,7.1816,674000.0
2009-12-17 10:10:00,10.77,10.77,10.73,10.74,282700.0,7.1816,7.1816,7.155,7.1616,282700.0
2009-12-17 10:20:00,10.75,10.75,10.74,10.75,121800.0,7.1683,7.1683,7.1616,7.1683,121800.0
2009-12-17 10:30:00,10.75,10.75,10.71,10.71,306100.0,7.1683,7.1683,7.1416,7.1416,306100.0
2009-12-17 10:40:00,10.71,10.74,10.71,10.74,223500.0,7.1416,7.1616,7.1416,7.1616,223500.0
2009-12-17 10:50:00,10.73,10.75,10.73,10.75,220500.0,7.155,7.1683,7.155,7.1683,220500.0
2009-12-17 11:00:00,10.75,10.78,10.74,10.77,514600.0,7.1683,7.1883,7.1616,7.1816,514600.0
2009-12-17 11:10:00,10.77,10.81,10.76,10.81,252000.0,7.1816,7.2083,7.175,7.2083,252000.0
2009-12-17 11:20:00,10.8,10.83,10.78,10.78,529800.0,7.2016,7.2217,7.1883,7.1883,529800.0
2009-12-17 11:30:00,10.79,10.81,10.75,10.81,687000.0,7.195,7.2083,7.1683,7.2083,687000.0
2009-12-17 11:40:00,10.81,10.84,10.8,10.84,522700.0,7.2083,7.2283,7.2016,7.2283,522700.0
2009-12-17 11:50:00,10.83,10.85,10.82,10.83,274700.0,7.2217,7.235,7.215,7.2217,274700.0
2009-12-17 12:00:00,10.82,10.86,10.82,10.84,394400.0,7.215,7.2417,7.215,7.2283,394400.0
2009-12-17 12:10:00,10.84,10.87,10.84,10.86,421000.0,7.2283,7.2483,7.2283,7.2417,421000.0
2009-12-17 12:20:00,10.87,10.87,10.84,10.86,270800.0,7.2483,7.2483,7.2283,7.2417,270800.0
2009-12-17 12:30:00,10.85,10.86,10.85,10.86,210900.0,7.235,7.2417,7.235,7.2417,210900.0
2009-12-17 12:40:00,10.86,10.86,10.83,10.85,540400.0,7.2417,7.2417,7.2217,7.235,540400.0
2009-12-17 12:50:00,10.86,10.88,10.85,10.87,309100.0,7.2417,7.255,7.235,7.2483,309100.0
2009-12-17 13:00:00,10.87,10.91,10.87,10.9,390800.0,7.2483,7.275,7.2483,7.2683,390800.0
2009-12-17 13:10:00,10.9,10.91,10.88,10.88,161600.0,7.2683,7.275,7.255,7.255,161600.0
2009-12-17 13:20:00,10.89,10.9,10.86,10.9,446600.0,7.2617,7.2683,7.2417,7.2683,446600.0
2009-12-17 13:30:00,10.9,10.9,10.88,10.89,235600.0,7.2683,7.2683,7.255,7.2617,235600.0
2009-12-17 13:40:00,10.9,10.91,10.88,10.88,358600.0,7.2683,7.275,7.255,7.255,358600.0
2009-12-17 13:50:00,10.89,10.94,10.89,10.92,423500.0,7.2617,7.295,7.2617,7.2817,423500.0
2009-12-17 14:00:00,10.92,10.95,10.92,10.94,328500.0,7.2817,7.3017,7.2817,7.295,328500.0
2009-12-17 14:10:00,10.93,10.94,10.91,10.94,293800.0,7.2883,7.295,7.275,7.295,293800.0
2009-12-17 14:20:00,10.94,10.94,10.87,10.87,387000.0,7.295,7.295,7.2483,7.2483,387000.0
2009-12-17 14:30:00,10.87,10.88,10.85,10.87,361900.0,7.2483,7.255,7.235,7.2483,361900.0
2009-12-17 14:40:00,10.88,10.89,10.84,10.85,174000.0,7.255,7.2617,7.2283,7.235,174000.0
2009-12-17 14:50:00,10.85,10.87,10.84,10.84,127700.0,7.235,7.2483,7.2283,7.2283,127700.0
2009-12-17 15:00:00,10.84,10.85,10.81,10.82,517100.0,7.2283,7.235,7.2083,7.215,517100.0
2009-12-17 15:10:00,10.83,10.83,10.8,10.8,229500.0,7.2217,7.2217,7.2016,7.2016,229500.0
2009-12-17 15:20:00,10.8,10.84,10.79,10.79,326900.0,7.2016,7.2283,7.195,7.195,326900.0
2009-12-17 15:30:00,10.79,10.82,10.77,10.82,354600.0,7.195,7.215,7.1816,7.215,354600.0
2009-12-17 15:40:00,10.82,10.83,10.79,10.79,443300.0,7.215,7.2217,7.195,7.195,443300.0
2009-12-17 15:50:00,10.8,10.81,10.76,10.79,762200.0,7.2016,7.2083,7.175,7.195,762200.0
2009-12-18 09:30:00,11.12,11.24,11.04,11.04,1848600.0,7.415,7.495,7.3617,7.3617,1848600.0
2009-12-18 09:40:00,11.05,11.05,10.96,11.01,638700.0,7.3684,7.3684,7.3083,7.3417,638700.0
2009-12-18 09:50:00,11.01,11.01,10.97,10.98,397800.0,7.3417,7.3417,7.315,7.3217,397800.0
2009-12-18 10:00:00,10.98,11.02,10.97,11.01,775200.0,7.3217,7.3483,7.315,7.3417,775200.0
2009-12-18 10:10:00,11.01,11.04,11.0,11.03,371800.0,7.3417,7.3617,7.335,7.355,371800.0
2009-12-18 10:20:00,11.04,11.06,11.02,11.05,387200.0,7.3617,7.375,7.3483,7.3684,387200.0
2009-12-18 10:30:00,11.05,11.06,11.0,11.0,623800.0,7.3684,7.375,7.335,7.335,623800.0
2009-12-18 10:40:00,11.0,11.03,10.99,11.0,1032800.0,7.335,7.355,7.3283,7.335,1032800.0
2009-12-18 10:50:00,10.99,11.01,10.98,11.01,195600.0,7.3283,7.3417,7.3217,7.3417,195600.0
2009-12-18 11:00:00,11.01,11.05,11.0,11.02,400600.0,7.3417,7.3684,7.335,7.3483,400600.0
2009-12-18 11:10:00,11.03,11.03,10.97,10.97,252000.0,7.355,7.355,7.315,7.315,252000.0
2009-12-18 11:20:00,10.97,10.98,10.96,10.96,113100.0,7.315,7.3217,7.3083,7.3083,113100.0
2009-12-18 11:30:00,10.96,11.0,10.96,10.96,432700.0,7.3083,7.335,7.3083,7.3083,432700.0
2009-12-18 11:40:00,10.97,10.97,10.96,10.96,101000.0,7.315,7.315,7.3083,7.3083,101000.0
2009-12-18 11:50:00,10.96,10.98,10.96,10.98,164700.0,7.3083,7.3217,7.3083,7.3217,164700.0
2009-12-18 12:00:00,10.98,11.02,10.98,11.01,197500.0,7.3217,7.3483,7.3217,7.3417,197500.0
2009-12-18 12:10:00,11.02,11.06,11.02,11.06,248200.0,7.3483,7.375,7.3483,7.375,248200.0
2009-12-18 12:20:00,11.06,11.08,11.05,11.07,204600.0,7.375,7.3884,7.3684,7.3817,204600.0
2009-12-18 12:30:00,11.07,11.09,11.07,11.08,158100.0,7.3817,7.395,7.3817,7.3884,158100.0
2009-12-18 12:40:00,11.08,11.1,11.08,11.1,238900.0,7.3884,7.4017,7.3884,7.4017,238900.0
2009-12-18 12:50:00,11.08,11.1,11.08,11.09,256100.0,7.3884,7.4017,7.3884,7.395,256100.0
2009-12-18 13:00:00,11.09,11.11,11.04,11.05,435100.0,7.395,7.4084,7.3617,7.3684,435100.0
2009-12-18 13:10:00,11.05,11.08,11.02,11.05,389500.0,7.3684,7.3884,7.3483,7.3684,389500.0
2009-12-18 13:20:00,11.04,11.08,11.03,11.07,321700.0,7.3617,7.3884,7.355,7.3817,321700.0
2009-12-18 13:30:00,11.08,11.11,11.07,11.09,488300.0,7.3884,7.4084,7.3817,7.395,488300.0
2009-12-18 13:40:00,11.09,11.11,11.09,11.11,122400.0,7.395,7.4084,7.395,7.4084,122400.0
2009-12-18 13:50:00,11.12,11.12,11.08,11.1,196000.0,7.415,7.415,7.3884,7.4017,196000.0
2009-12-18 14:00:00,11.1,11.11,11.09,11.11,147900.0,7.4017,7.4084,7.395,7.4084,147900.0
2009-12-18 14:10:00,11.1,11.19,11.1,11.12,589800.0,7.4017,7.4617,7.4017,7.415,589800.0
2009-12-18 14:20:00,11.13,11.13,11.11,11.12,233600.0,7.4217,7.4217,7.4084,7.415,233600.0
2009-12-18 14:30:00,11.11,11.12,11.07,11.09,189600.0,7.4084,7.415,7.3817,7.395,189600.0
2009-12-18 14:40:00,11.07,11.08,11.06,11.06,119300.0,7.3817,7.3884,7.375,7.375,119300.0
2009-12-18 14:50:00,11.07,11.07,11.06,11.06,108800.0,7.3817,7.3817,7.375,7.375,108800.0
2009-12-18 15:00:00,11.06,11.07,11.04,11.04,181600.0,7.375,7.3817,7.3617,7.3617,181600.0
2009-12-18 15:10:00,11.05,11.05,11.04,11.04,106200.0,7.3684,7.3684,7.3617,7.3617,106200.0
2009-12-18 15:20:00,11.04,11.07,11.04,11.06,260700.0,7.3617,7.3817,7.3617,7.375,260700.0
2009-12-18 15:30:00,11.06,11.07,11.06,11.06,161200.0,7.375,7.3817,7.375,7.375,161200.0
2009-12-18 15:40:00,11.06,11.09,11.05,11.06,594500.0,7.375,7.395,7.3684,7.375,594500.0
2009-12-18 15:50:00,11.07,11.1,11.06,11.09,688800.0,7.3817,7.4017,7.375,7.395,688800.0
2009-12-21 09:30:00,11.15,11.19,11.1,11.13,541300.0,7.435,7.4617,7.4017,7.4217,541300.0
2009-12-21 09:40:00,11.13,11.19,11.12,11.15,458900.0,7.4217,7.4617,7.415,7.435,458900.0
2009-12-21 09:50:00,11.14,11.16,11.12,11.13,545600.0,7.4284,7.4417,7.415,7.4217,545600.0
2009-12-21 10:00:00,11.12,11.18,11.12,11.17,930500.0,7.415,7.455,7.415,7.4484,930500.0
2009-12-21 10:10:00,11.16,11.18,11.15,11.17,1245200.0,7.4417,7.455,7.435,7.4484,1245200.0
2009-12-21 10:20:00,11.16,11.18,11.16,11.17,110000.0,7.4417,7.455,7.4417,7.4484,110000.0
2009-12-21 10:30:00,11.17,11.18,11.17,11.18,127700.0,7.4484,7.455,7.4484,7.455,127700.0
2009-12-21 10:40:00,11.18,11.18,11.15,11.15,389500.0,7.455,7.455,7.435,7.435,389500.0
2009-12-21 10:50:00,11.15,11.18,11.15,11.17,245300.0,7.435,7.455,7.435,7.4484,245300.0
2009-12-21 11:00:00,11.16,11.18,11.16,11.18,144800.0,7.4417,7.455,7.4417,7.455,144800.0
2009-12-21 11:10:00,11.18,11.19,11.17,11.18,250200.0,7.455,7.4617,7.4484,7.455,250200.0
2009-12-21 11:20:00,11.18,11.23,11.17,11.22,677700.0,7.455,7.4884,7.4484,7.4817,677700.0
2009-12-21 11:30:00,11.22,11.23,11.2,11.23,548000.0,7.4817,7.4884,7.4684,7.4884,548000.0
2009-12-21 11:40:00,11.23,11.23,11.22,11.23,144300.0,7.4884,7.4884,7.4817,7.4884,144300.0
2009-12-21 11:50:00,11.24,11.25,11.23,11.25,276500.0,7.495,7.5017,7.4884,7.5017,276500.0
2009-12-21 12:00:00,11.25,11.25,11.22,11.22,206000.0,7.5017,7.5017,7.4817,7.4817,206000.0
2009-12-21 12:10:00,11.22,11.25,11.22,11.25,168500.0,7.4817,7.5017,7.4817,7.5017,168500.0
2009-12-21 12:20:00,11.24,11.25,11.22,11.22,281300.0,7.495,7.5017,7.4817,7.4817,281300.0
2009-12-21 12:30:00,11.23,11.23,11.21,11.22,137600.0,7.4884,7.4884,7.475,7.4817,137600.0
2009-12-21 12:40:00,11.21,11.22,11.21,11.21,40900.0,7.475,7.4817,7.475,7.475,40900.0
2009-12-21 12:50:00,11.22,11.28,11.22,11.28,403000.0,7.4817,7.5217,7.4817,7.5217,403000.0
2009-12-21 13:00:00,11.27,11.28,11.26,11.27,243700.0,7.5151,7.5217,7.5084,7.5151,243700.0
2009-12-21 13:10:00,11.28,11.3,11.27,11.29,649800.0,7.5217,7.5351,7.5151,7.5284,649800.0
2009-12-21 13:20:00,11.29,11.29,11.26,11.27,880800.0,7.5284,7.5284,7.5084,7.5151,880800.0
2009-12-21 13:30:00,11.27,11.27,11.24,11.24,391300.0,7.5151,7.5151,7.495,7.495,391300.0
2009-12-21 13:40:00,11.24,11.25,11.23,11.23,225200.0,7.495,7.5017,7.4884,7.4884,225200.0
2009-12-21 13:50:00,11.24,11.25,11.23,11.23,318900.0,7.495,7.5017,7.4884,7.4884,318900.0
2009-12-21 14:00:00,11.24,11.25,11.22,11.24,371800.0,7.495,7.5017,7.4817,7.495,371800.0
2009-12-21 14:10:00,11.25,11.25,11.22,11.22,403200.0,7.5017,7.5017,7.4817,7.4817,403200.0
2009-12-21 14:20:00,11.22,11.22,11.19,11.2,290900.0,7.4817,7.4817,7.4617,7.4684,290900.0
2009-12-21 14:30:00,11.19,11.21,11.19,11.21,405500.0,7.4617,7.475,7.4617,7.475,405500.0
2009-12-21 14:40:00,11.2,11.2,11.18,11.19,360500.0,7.4684,7.4684,7.455,7.4617,360500.0
2009-12-21 14:50:00,11.2,11.2,11.19,11.2,85800.0,7.4684,7.4684,7.4617,7.4684,85800.0
2009-12-21 15:00:00,11.2,11.2,11.18,11.19,205000.0,7.4684,7.4684,7.455,7.4617,205000.0
2009-12-21 15:10:00,11.19,11.22,11.19,11.2,370400.0,7.4617,7.4817,7.4617,7.4684,370400.0
2009-12-21 15:20:00,11.2,11.23,11.2,11.23,179500.0,7.4684,7.4884,7.4684,7.4884,179500.0
2009-12-21 15:30:00,11.22,11.24,11.22,11.24,399700.0,7.4817,7.495,7.4817,7.495,399700.0
2009-12-21 15:40:00,11.23,11.24,11.17,11.17,637900.0,7.4884,7.495,7.4484,7.4484,637900.0
2009-12-21 15:50:00,11.17,11.18,11.15,11.15,1581100.0,7.4484,7.455,7.435,7.435,1581100.0
2009-12-22 09:30:00,11.22,11.23,11.18,11.18,314300.0,7.4817,7.4884,7.455,7.455,314300.0
2009-12-22 09:40:00,11.19,11.23,11.18,11.23,376400.0,7.4617,7.4884,7.455,7.4884,376400.0
2009-12-22 09:50:00,11.23,11.26,11.23,11.24,350200.0,7.4884,7.5084,7.4884,7.495,350200.0
2009-12-22 10:00:00,11.24,11.27,11.23,11.26,445000.0,7.495,7.5151,7.4884,7.5084,445000.0
2009-12-22 10:10:00,11.25,11.26,11.19,11.21,540800.0,7.5017,7.5084,7.4617,7.475,540800.0
2009-12-22 10:20:00,11.21,11.24,11.2,11.22,434900.0,7.475,7.495,7.4684,7.4817,434900.0
2009-12-22 10:30:00,11.22,11.23,11.21,11.22,211200.0,7.4817,7.4884,7.475,7.4817,211200.0
2009-12-22 10:40:00,11.23,11.24,11.22,11.23,322700.0,7.4884,7.495,7.4817,7.4884,322700.0
2009-12-22 10:50:00,11.23,11.23,11.22,11.23,187400.0,7.4884,7.4884,7.4817,7.4884,187400.0
2009-12-22 11:00:00,11.23,11.26,11.22,11.26,231100.0,7.4884,7.5084,7.4817,7.5084,231100.0
2009-12-22 11:10:00,11.26,11.3,11.26,11.29,291900.0,7.5084,7.5351,7.5084,7.5284,291900.0
2009-12-22 11:20:00,11.3,11.32,11.29,11.3,375800.0,7.5351,7.5484,7.5284,7.5351,375800.0
2009-12-22 11:30:00,11.3,11.3,11.29,11.3,137000.0,7.5351,7.5351,7.5284,7.5351,137000.0
2009-12-22 11:40:00,11.3,11.3,11.29,11.29,146500.0,7.5351,7.5351,7.5284,7.5284,146500.0
2009-12-22 11:50:00,11.3,11.3,11.29,11.29,112100.0,7.5351,7.5351,7.5284,7.5284,112100.0
2009-12-22 12:00:00,11.3,11.3,11.29,11.3,147000.0,7.5351,7.5351,7.5284,7.5351,147000.0
2009-12-22 12:10:00,11.3,11.3,11.28,11.28,619300.0,7.5351,7.5351,7.5217,7.5217,619300.0
2009-12-22 12:20:00,11.29,11.29,11.26,11.28,692900.0,7.5284,7.5284,7.5084,7.5217,692900.0
2009-12-22 12:30:00,11.27,11.3,11.27,11.3,654400.0,7.5151,7.5351,7.5151,7.5351,654400.0
2009-12-22 12:40:00,11.29,11.31,11.29,11.31,296300.0,7.5284,7.5417,7.5284,7.5417,296300.0
2009-12-22 12:50:00,11.31,11.33,11.3,11.31,381200.0,7.5417,7.5551,7.5351,7.5417,381200.0
2009-12-22 13:00:00,11.31,11.33,11.31,11.32,193900.0,7.5417,7.5551,7.5417,7.5484,193900.0
2009-12-22 13:10:00,11.33,11.34,11.32,11.33,352000.0,7.5551,7.5617,7.5484,7.5551,352000.0
2009-12-22 13:20:00,11.33,11.34,11.32,11.34,526000.0,7.5551,7.5617,7.5484,7.5617,526000.0
2009-12-22 13:30:00,11.33,11.34,11.3,11.32,513200.0,7.5551,7.5617,7.5351,7.5484,513200.0
2009-12-22 13:40:00,11.31,11.32,11.31,11.32,157300.0,7.5417,7.5484,7.5417,7.5484,157300.0
2009-12-22 13:50:00,11.32,11.32,11.31,11.32,198200.0,7.5484,7.5484,7.5417,7.5484,198200.0
2009-12-22 14:00:00,11.32,11.32,11.31,11.32,242800.0,7.5484,7.5484,7.5417,7.5484,242800.0
2009-12-22 14:10:00,11.31,11.32,11.31,11.32,313700.0,7.5417,7.5484,7.5417,7.5484,313700.0
2009-12-22 14:20:00,11.32,11.33,11.31,11.33,483600.0,7.5484,7.5551,7.5417,7.5551,483600.0
2009-12-22 14:30:00,11.32,11.33,11.31,11.32,380500.0,7.5484,7.5551,7.5417,7.5484,380500.0
2009-12-22 14:40:00,11.32,11.37,11.31,11.37,533800.0,7.5484,7.5817,7.5417,7.5817,533800.0
2009-12-22 14:50:00,11.37,11.38,11.36,11.37,446100.0,7.5817,7.5884,7.5751,7.5817,446100.0
2009-12-22 15:00:00,11.36,11.37,11.34,11.36,889700.0,7.5751,7.5817,7.5617,7.5751,889700.0
2009-12-22 15:10:00,11.36,11.38,11.35,11.38,327800.0,7.5751,7.5884,7.5684,7.5884,327800.0
2009-12-22 15:20:00,11.37,11.38,11.37,11.37,286800.0,7.5817,7.5884,7.5817,7.5817,286800.0
2009-12-22 15:30:00,11.38,11.4,11.37,11.4,653200.0,7.5884,7.6017,7.5817,7.6017,653200.0
2009-12-22 15:40:00,11.39,11.4,11.34,11.36,929500.0,7.5951,7.6017,7.5617,7.5751,929500.0
2009-12-22 15:50:00,11.36,11.38,11.28,11.3,2455600.0,7.5751,7.5884,7.5217,7.5351,2455600.0
2009-12-23 09:30:00,11.33,11.35,11.23,11.34,258300.0,7.5551,7.5684,7.4884,7.5617,258300.0
2009-12-23 09:40:00,11.34,11.36,11.34,11.35,333500.0,7.5617,7.5751,7.5617,7.5684,333500.0
2009-12-23 09:50:00,11.35,11.35,11.32,11.33,269000.0,7.5684,7.5684,7.5484,7.5551,269000.0
2009-12-23 10:00:00,11.33,11.33,11.27,11.29,282700.0,7.5551,7.5551,7.5151,7.5284,282700.0
2009-12-23 10:10:00,11.29,11.31,11.29,11.3,210900.0,7.5284,7.5417,7.5284,7.5351,210900.0
2009-12-23 10:20:00,11.3,11.32,11.29,11.31,260900.0,7.5351,7.5484,7.5284,7.5417,260900.0
2009-12-23 10:30:00,11.32,11.33,11.31,11.32,117800.0,7.5484,7.5551,7.5417,7.5484,117800.0
2009-12-23 10:40:00,11.32,11.33,11.3,11.3,76700.0,7.5484,7.5551,7.5351,7.5351,76700.0
2009-12-23 10:50:00,11.31,11.31,11.3,11.3,22000.0,7.5417,7.5417,7.5351,7.5351,22000.0
2009-12-23 11:00:00,11.3,11.31,11.3,11.31,49200.0,7.5351,7.5417,7.5351,7.5417,49200.0
2009-12-23 11:10:00,11.31,11.31,11.29,11.3,79800.0,7.5417,7.5417,7.5284,7.5351,79800.0
2009-12-23 11:20:00,11.29,11.3,11.28,11.28,89200.0,7.5284,7.5351,7.5217,7.5217,89200.0
2009-12-23 11:30:00,11.28,11.29,11.28,11.28,51400.0,7.5217,7.5284,7.5217,7.5217,51400.0
2009-12-23 11:40:00,11.28,11.29,11.24,11.25,252000.0,7.5217,7.5284,7.495,7.5017,252000.0
2009-12-23 11:50:00,11.26,11.28,11.25,11.27,202600.0,7.5084,7.5217,7.5017,7.5151,202600.0
2009-12-23 12:00:00,11.27,11.28,11.26,11.27,121700.0,7.5151,7.5217,7.5084,7.5151,121700.0
2009-12-23 12:10:00,11.27,11.27,11.23,11.25,235700.0,7.5151,7.5151,7.4884,7.5017,235700.0
2009-12-23 12:20:00,11.25,11.25,11.24,11.25,45100.0,7.5017,7.5017,7.495,7.5017,45100.0
2009-12-23 12:30:00,11.25,11.25,11.24,11.25,60900.0,7.5017,7.5017,7.495,7.5017,60900.0
2009-12-23 12:40:00,11.24,11.25,11.23,11.24,91500.0,7.495,7.5017,7.4884,7.495,91500.0
2009-12-23 12:50:00,11.24,11.24,11.2,11.22,272100.0,7.495,7.495,7.4684,7.4817,272100.0
2009-12-23 13:00:00,11.22,11.22,11.21,11.22,112900.0,7.4817,7.4817,7.475,7.4817,112900.0
2009-12-23 13:10:00,11.22,11.23,11.21,11.22,156200.0,7.4817,7.4884,7.475,7.4817,156200.0
2009-12-23 13:20:00,11.21,11.22,11.19,11.19,247700.0,7.475,7.4817,7.4617,7.4617,247700.0
2009-12-23 13:30:00,11.19,11.22,11.19,11.2,172600.0,7.4617,7.4817,7.4617,7.4684,172600.0
2009-12-23 13:40:00,11.21,11.21,11.2,11.21,19100.0,7.475,7.475,7.4684,7.475,19100.0
2009-12-23 13:50:00,11.21,11.25,11.2,11.25,308400.0,7.475,7.5017,7.4684,7.5017,308400.0
2009-12-23 14:00:00,11.25,11.27,11.24,11.26,169000.0,7.5017,7.5151,7.495,7.5084,169000.0
2009-12-23 14:10:00,11.26,11.27,11.25,11.26,87800.0,7.5084,7.5151,7.5017,7.5084,87800.0
2009-12-23 14:20:00,11.25,11.26,11.25,11.25,50700.0,7.5017,7.5084,7.5017,7.5017,50700.0
2009-12-23 14:30:00,11.26,11.26,11.24,11.25,101600.0,7.5084,7.5084,7.495,7.5017,101600.0
2009-12-23 14:40:00,11.25,11.25,11.22,11.23,176600.0,7.5017,7.5017,7.4817,7.4884,176600.0
2009-12-23 14:50:00,11.22,11.24,11.21,11.23,417400.0,7.4817,7.495,7.475,7.4884,417400.0
2009-12-23 15:00:00,11.23,11.23,11.21,11.23,449000.0,7.4884,7.4884,7.475,7.4884,449000.0
2009-12-23 15:10:00,11.23,11.23,11.19,11.2,482400.0,7.4884,7.4884,7.4617,7.4684,482400.0
2009-12-23 15:20:00,11.2,11.21,11.19,11.19,323800.0,7.4684,7.475,7.4617,7.4617,323800.0
2009-12-23 15:30:00,11.19,11.2,11.17,11.17,217500.0,7.4617,7.4684,7.4484,7.4484,217500.0
2009-12-23 15:40:00,11.17,11.19,11.16,11.18,807200.0,7.4484,7.4617,7.4417,7.455,807200.0
2009-12-23 15:50:00,11.19,11.19,11.15,11.16,581300.0,7.4617,7.4617,7.435,7.4417,581300.0
2009-12-24 09:30:00,11.34,11.34,11.24,11.25,587000.0,7.5617,7.5617,7.495,7.5017,587000.0
2009-12-24 09:40:00,11.26,11.29,11.24,11.26,479500.0,7.5084,7.5284,7.495,7.5084,479500.0
2009-12-24 09:50:00,11.25,11.28,11.2,11.21,405400.0,7.5017,7.5217,7.4684,7.475,405400.0
2009-12-24 10:00:00,11.21,11.31,11.21,11.28,469600.0,7.475,7.5417,7.475,7.5217,469600.0
2009-12-24 10:10:00,11.28,11.3,11.28,11.3,139400.0,7.5217,7.5351,7.5217,7.5351,139400.0
2009-12-24 10:20:00,11.3,11.3,11.24,11.25,315700.0,7.5351,7.5351,7.495,7.5017,315700.0
2009-12-24 10:30:00,11.25,11.26,11.21,11.23,441500.0,7.5017,7.5084,7.475,7.4884,441500.0
2009-12-24 10:40:00,11.24,11.24,11.23,11.23,56200.0,7.495,7.495,7.4884,7.4884,56200.0
2009-12-24 10:50:00,11.23,11.24,11.23,11.23,68100.0,7.4884,7.495,7.4884,7.4884,68100.0
2009-12-24 11:00:00,11.24,11.24,11.23,11.24,96900.0,7.495,7.495,7.4884,7.495,96900.0
2009-12-24 11:10:00,11.24,11.24,11.23,11.23,28100.0,7.495,7.495,7.4884,7.4884,28100.0
2009-12-24 11:20:00,11.24,11.24,11.21,11.21,152300.0,7.495,7.495,7.475,7.475,152300.0
2009-12-24 11:30:00,11.21,11.25,11.21,11.25,202600.0,7.475,7.5017,7.475,7.5017,202600.0
2009-12-24 11:40:00,11.25,11.25,11.24,11.25,48000.0,7.5017,7.5017,7.495,7.5017,48000.0
2009-12-24 11:50:00,11.25,11.27,11.24,11.27,82700.0,7.5017,7.5151,7.495,7.5151,82700.0
2009-12-24 12:00:00,11.27,11.27,11.25,11.25,113700.0,7.5151,7.5151,7.5017,7.5017,113700.0
2009-12-24 12:10:00,11.26,11.26,11.25,11.26,44800.0,7.5084,7.5084,7.5017,7.5084,44800.0
2009-12-24 12:20:00,11.26,11.26,11.25,11.25,35400.0,7.5084,7.5084,7.5017,7.5017,35400.0
2009-12-24 12:30:00,11.26,11.26,11.25,11.25,74700.0,7.5084,7.5084,7.5017,7.5017,74700.0
2009-12-24 12:40:00,11.26,11.26,11.25,11.25,39900.0,7.5084,7.5084,7.5017,7.5017,39900.0
2009-12-24 12:50:00,11.26,11.28,11.25,11.28,306200.0,7.5084,7.5217,7.5017,7.5217,306200.0
2009-12-28 09:30:00,11.3,11.3,11.25,11.29,130000.0,7.5351,7.5351,7.5017,7.5284,130000.0
2009-12-28 09:40:00,11.28,11.3,11.28,11.28,109800.0,7.5217,7.5351,7.5217,7.5217,109800.0
2009-12-28 09:50:00,11.28,11.29,11.26,11.26,43300.0,7.5217,7.5284,7.5084,7.5084,43300.0
2009-12-28 10:00:00,11.27,11.28,11.26,11.28,95900.0,7.5151,7.5217,7.5084,7.5217,95900.0
2009-12-28 10:10:00,11.27,11.28,11.25,11.26,88800.0,7.5151,7.5217,7.5017,7.5084,88800.0
2009-12-28 10:20:00,11.26,11.26,11.23,11.23,85100.0,7.5084,7.5084,7.4884,7.4884,85100.0
2009-12-28 10:30:00,11.24,11.24,11.23,11.23,54300.0,7.495,7.495,7.4884,7.4884,54300.0
2009-12-28 10:40:00,11.22,11.24,11.22,11.23,87000.0,7.4817,7.495,7.4817,7.4884,87000.0
2009-12-28 10:50:00,11.24,11.24,11.23,11.23,28800.0,7.495,7.495,7.4884,7.4884,28800.0
2009-12-28 11:00:00,11.23,11.24,11.21,11.21,55800.0,7.4884,7.495,7.475,7.475,55800.0
2009-12-28 11:10:00,11.21,11.22,11.21,11.22,33800.0,7.475,7.4817,7.475,7.4817,33800.0
2009-12-28 11:20:00,11.21,11.22,11.21,11.22,24700.0,7.475,7.4817,7.475,7.4817,24700.0
2009-12-28 11:30:00,11.22,11.22,11.21,11.22,41000.0,7.4817,7.4817,7.475,7.4817,41000.0
2009-12-28 11:40:00,11.22,11.22,11.2,11.21,75000.0,7.4817,7.4817,7.4684,7.475,75000.0
2009-12-28 11:50:00,11.2,11.21,11.2,11.2,46700.0,7.4684,7.475,7.4684,7.4684,46700.0
2009-12-28 12:00:00,11.21,11.21,11.18,11.18,70300.0,7.475,7.475,7.455,7.455,70300.0
2009-12-28 12:10:00,11.18,11.19,11.18,11.19,47800.0,7.455,7.4617,7.455,7.4617,47800.0
2009-12-28 12:20:00,11.18,11.19,11.18,11.19,46600.0,7.455,7.4617,7.455,7.4617,46600.0
2009-12-28 12:30:00,11.18,11.19,11.18,11.19,64000.0,7.455,7.4617,7.455,7.4617,64000.0
2009-12-28 12:40:00,11.19,11.2,11.18,11.2,71500.0,7.4617,7.4684,7.455,7.4684,71500.0
2009-12-28 12:50:00,11.19,11.21,11.19,11.2,88600.0,7.4617,7.475,7.4617,7.4684,88600.0
2009-12-28 13:00:00,11.2,11.21,11.19,11.2,126100.0,7.4684,7.475,7.4617,7.4684,126100.0
2009-12-28 13:10:00,11.2,11.21,11.2,11.2,39100.0,7.4684,7.475,7.4684,7.4684,39100.0
2009-12-28 13:20:00,11.21,11.21,11.2,11.2,22900.0,7.475,7.475,7.4684,7.4684,22900.0
2009-12-28 13:30:00,11.2,11.21,11.19,11.19,60600.0,7.4684,7.475,7.4617,7.4617,60600.0
2009-12-28 13:40:00,11.19,11.2,11.18,11.18,45500.0,7.4617,7.4684,7.455,7.455,45500.0
2009-12-28 13:50:00,11.18,11.19,11.18,11.18,44600.0,7.455,7.4617,7.455,7.455,44600.0
2009-12-28 14:00:00,11.19,11.19,11.15,11.16,210400.0,7.4617,7.4617,7.435,7.4417,210400.0
2009-12-28 14:10:00,11.15,11.17,11.14,11.17,199800.0,7.435,7.4484,7.4284,7.4484,199800.0
2009-12-28 14:20:00,11.17,11.17,11.16,11.16,105200.0,7.4484,7.4484,7.4417,7.4417,105200.0
2009-12-28 14:30:00,11.16,11.17,11.16,11.16,55400.0,7.4417,7.4484,7.4417,7.4417,55400.0
2009-12-28 14:40:00,11.16,11.18,11.16,11.18,85700.0,7.4417,7.455,7.4417,7.455,85700.0
2009-12-28 14:50:00,11.18,11.18,11.17,11.17,43100.0,7.455,7.455,7.4484,7.4484,43100.0
2009-12-28 15:00:00,11.17,11.18,11.17,11.17,59600.0,7.4484,7.455,7.4484,7.4484,59600.0
2009-12-28 15:10:00,11.17,11.18,11.17,11.18,89900.0,7.4484,7.455,7.4484,7.455,89900.0
2009-12-28 15:20:00,11.17,11.18,11.15,11.15,113500.0,7.4484,7.455,7.435,7.435,113500.0
2009-12-28 15:30:00,11.15,11.17,11.15,11.16,143000.0,7.435,7.4484,7.435,7.4417,143000.0
2009-12-28 15:40:00,11.17,11.18,11.16,11.17,118500.0,7.4484,7.455,7.4417,7.4484,118500.0
2009-12-28 15:50:00,11.18,11.19,11.14,11.16,674500.0,7.455,7.4617,7.4284,7.4417,674500.0
2009-12-29 09:30:00,11.27,11.32,11.22,11.23,362800.0,7.5151,7.5484,7.4817,7.4884,362800.0
2009-12-29 09:40:00,11.23,11.26,11.22,11.26,234900.0,7.4884,7.5084,7.4817,7.5084,234900.0
2009-12-29 09:50:00,11.26,11.26,11.23,11.23,172800.0,7.5084,7.5084,7.4884,7.4884,172800.0
2009-12-29 10:00:00,11.24,11.24,11.23,11.24,109300.0,7.495,7.495,7.4884,7.495,109300.0
2009-12-29 10:10:00,11.23,11.27,11.23,11.26,330000.0,7.4884,7.5151,7.4884,7.5084,330000.0
2009-12-29 10:20:00,11.27,11.27,11.26,11.26,134900.0,7.5151,7.5151,7.5084,7.5084,134900.0
2009-12-29 10:30:00,11.27,11.27,11.25,11.25,206100.0,7.5151,7.5151,7.5017,7.5017,206100.0
2009-12-29 10:40:00,11.25,11.26,11.24,11.25,272000.0,7.5017,7.5084,7.495,7.5017,272000.0
2009-12-29 10:50:00,11.24,11.26,11.23,11.23,239900.0,7.495,7.5084,7.4884,7.4884,239900.0
2009-12-29 11:00:00,11.23,11.24,11.23,11.24,152000.0,7.4884,7.495,7.4884,7.495,152000.0
2009-12-29 11:10:00,11.23,11.24,11.21,11.22,132000.0,7.4884,7.495,7.475,7.4817,132000.0
2009-12-29 11:20:00,11.22,11.25,11.21,11.25,147300.0,7.4817,7.5017,7.475,7.5017,147300.0
2009-12-29 11:30:00,11.25,11.25,11.21,11.22,186900.0,7.5017,7.5017,7.475,7.4817,186900.0
2009-12-29 11:40:00,11.22,11.25,11.21,11.25,120400.0,7.4817,7.5017,7.475,7.5017,120400.0
2009-12-29 11:50:00,11.25,11.25,11.24,11.24,61600.0,7.5017,7.5017,7.495,7.495,61600.0
2009-12-29 12:00:00,11.24,11.25,11.22,11.25,195900.0,7.495,7.5017,7.4817,7.5017,195900.0
2009-12-29 12:10:00,11.25,11.25,11.24,11.24,79200.0,7.5017,7.5017,7.495,7.495,79200.0
2009-12-29 12:20:00,11.25,11.25,11.24,11.24,106000.0,7.5017,7.5017,7.495,7.495,106000.0
2009-12-29 12:30:00,11.24,11.26,11.23,11.25,348100.0,7.495,7.5084,7.4884,7.5017,348100.0
2009-12-29 12:40:00,11.25,11.26,11.24,11.26,108000.0,7.5017,7.5084,7.495,7.5084,108000.0
2009-12-29 12:50:00,11.26,11.27,11.26,11.27,97800.0,7.5084,7.5151,7.5084,7.5151,97800.0
2009-12-29 13:00:00,11.27,11.27,11.25,11.25,193700.0,7.5151,7.5151,7.5017,7.5017,193700.0
2009-12-29 13:10:00,11.25,11.26,11.25,11.25,68700.0,7.5017,7.5084,7.5017,7.5017,68700.0
2009-12-29 13:20:00,11.26,11.26,11.25,11.26,37000.0,7.5084,7.5084,7.5017,7.5084,37000.0
2009-12-29 13:30:00,11.25,11.26,11.25,11.25,27700.0,7.5017,7.5084,7.5017,7.5017,27700.0
2009-12-29 13:40:00,11.26,11.26,11.24,11.25,271400.0,7.5084,7.5084,7.495,7.5017,271400.0
2009-12-29 13:50:00,11.26,11.26,11.24,11.24,177000.0,7.5084,7.5084,7.495,7.495,177000.0
2009-12-29 14:00:00,11.25,11.25,11.24,11.25,62000.0,7.5017,7.5017,7.495,7.5017,62000.0
2009-12-29 14:10:00,11.25,11.25,11.24,11.25,40200.0,7.5017,7.5017,7.495,7.5017,40200.0
2009-12-29 14:20:00,11.25,11.25,11.24,11.25,44600.0,7.5017,7.5017,7.495,7.5017,44600.0
2009-12-29 14:30:00,11.25,11.27,11.24,11.27,237100.0,7.5017,7.5151,7.495,7.5151,237100.0
2009-12-29 14:40:00,11.27,11.27,11.26,11.27,81600.0,7.5151,7.5151,7.5084,7.5151,81600.0
2009-12-29 14:50:00,11.27,11.27,11.26,11.26,90300.0,7.5151,7.5151,7.5084,7.5084,90300.0
2009-12-29 15:00:00,11.27,11.28,11.26,11.28,168100.0,7.5151,7.5217,7.5084,7.5217,168100.0
2009-12-29 15:10:00,11.28,11.28,11.27,11.27,287100.0,7.5217,7.5217,7.5151,7.5151,287100.0
2009-12-29 15:20:00,11.27,11.28,11.26,11.27,479000.0,7.5151,7.5217,7.5084,7.5151,479000.0
2009-12-29 15:30:00,11.26,11.28,11.26,11.27,234300.0,7.5084,7.5217,7.5084,7.5151,234300.0
2009-12-29 15:40:00,11.27,11.28,11.24,11.26,685700.0,7.5151,7.5217,7.495,7.5084,685700.0
2009-12-29 15:50:00,11.27,11.27,11.24,11.25,527100.0,7.5151,7.5151,7.495,7.5017,527100.0
2009-12-30 09:30:00,11.16,11.3,11.16,11.23,161800.0,7.4417,7.5351,7.4417,7.4884,161800.0
2009-12-30 09:40:00,11.23,11.3,11.22,11.27,225500.0,7.4884,7.5351,7.4817,7.5151,225500.0
2009-12-30 09:50:00,11.26,11.28,11.26,11.27,135500.0,7.5084,7.5217,7.5084,7.5151,135500.0
2009-12-30 10:00:00,11.27,11.29,11.24,11.25,323400.0,7.5151,7.5284,7.495,7.5017,323400.0
2009-12-30 10:10:00,11.24,11.25,11.23,11.25,122200.0,7.495,7.5017,7.4884,7.5017,122200.0
2009-12-30 10:20:00,11.25,11.25,11.24,11.25,70700.0,7.5017,7.5017,7.495,7.5017,70700.0
2009-12-30 10:30:00,11.25,11.27,11.24,11.24,174100.0,7.5017,7.5151,7.495,7.495,174100.0
2009-12-30 10:40:00,11.23,11.24,11.23,11.23,48300.0,7.4884,7.495,7.4884,7.4884,48300.0
2009-12-30 10:50:00,11.23,11.25,11.23,11.24,80600.0,7.4884,7.5017,7.4884,7.495,80600.0
2009-12-30 11:00:00,11.24,11.25,11.24,11.24,66500.0,7.495,7.5017,7.495,7.495,66500.0
2009-12-30 11:10:00,11.24,11.27,11.24,11.27,114800.0,7.495,7.5151,7.495,7.5151,114800.0
2009-12-30 11:20:00,11.26,11.27,11.25,11.25,151300.0,7.5084,7.5151,7.5017,7.5017,151300.0
2009-12-30 11:30:00,11.25,11.26,11.25,11.26,59500.0,7.5017,7.5084,7.5017,7.5084,59500.0
2009-12-30 11:40:00,11.25,11.27,11.25,11.27,57800.0,7.5017,7.5151,7.5017,7.5151,57800.0
2009-12-30 11:50:00,11.27,11.28,11.26,11.27,123100.0,7.5151,7.5217,7.5084,7.5151,123100.0
2009-12-30 12:00:00,11.27,11.28,11.27,11.28,71900.0,7.5151,7.5217,7.5151,7.5217,71900.0
2009-12-30 12:10:00,11.27,11.29,11.25,11.29,322600.0,7.5151,7.5284,7.5017,7.5284,322600.0
2009-12-30 12:20:00,11.28,11.29,11.28,11.29,53100.0,7.5217,7.5284,7.5217,7.5284,53100.0
2009-12-30 12:30:00,11.29,11.3,11.28,11.3,29100.0,7.5284,7.5351,7.5217,7.5351,29100.0
2009-12-30 12:40:00,11.3,11.3,11.29,11.3,33000.0,7.5351,7.5351,7.5284,7.5351,33000.0
2009-12-30 12:50:00,11.3,11.31,11.29,11.31,75800.0,7.5351,7.5417,7.5284,7.5417,75800.0
2009-12-30 13:00:00,11.3,11.32,11.3,11.31,154100.0,7.5351,7.5484,7.5351,7.5417,154100.0
2009-12-30 13:10:00,11.3,11.31,11.28,11.29,75100.0,7.5351,7.5417,7.5217,7.5284,75100.0
2009-12-30 13:20:00,11.28,11.29,11.27,11.27,52400.0,7.5217,7.5284,7.5151,7.5151,52400.0
2009-12-30 13:30:00,11.27,11.3,11.27,11.3,330300.0,7.5151,7.5351,7.5151,7.5351,330300.0
2009-12-30 13:40:00,11.29,11.3,11.29,11.29,34000.0,7.5284,7.5351,7.5284,7.5284,34000.0
2009-12-30 13:50:00,11.29,11.3,11.28,11.29,153500.0,7.5284,7.5351,7.5217,7.5284,153500.0
2009-12-30 14:00:00,11.28,11.29,11.26,11.27,210000.0,7.5217,7.5284,7.5084,7.5151,210000.0
2009-12-30 14:10:00,11.27,11.27,11.26,11.27,41300.0,7.5151,7.5151,7.5084,7.5151,41300.0
2009-12-30 14:20:00,11.27,11.3,11.26,11.29,132800.0,7.5151,7.5351,7.5084,7.5284,132800.0
2009-12-30 14:30:00,11.29,11.3,11.29,11.3,46600.0,7.5284,7.5351,7.5284,7.5351,46600.0
2009-12-30 14:40:00,11.29,11.3,11.29,11.3,47600.0,7.5284,7.5351,7.5284,7.5351,47600.0
2009-12-30 14:50:00,11.29,11.3,11.29,11.3,88400.0,7.5284,7.5351,7.5284,7.5351,88400.0
2009-12-30 15:00:00,11.29,11.3,11.28,11.29,83900.0,7.5284,7.5351,7.5217,7.5284,83900.0
2009-12-30 15:10:00,11.28,11.29,11.26,11.27,156500.0,7.5217,7.5284,7.5084,7.5151,156500.0
2009-12-30 15:20:00,11.27,11.29,11.26,11.27,378500.0,7.5151,7.5284,7.5084,7.5151,378500.0
2009-12-30 15:30:00,11.28,11.3,11.27,11.28,144500.0,7.5217,7.5351,7.5151,7.5217,144500.0
2009-12-30 15:40:00,11.28,11.3,11.27,11.27,321300.0,7.5217,7.5351,7.5151,7.5151,321300.0
2009-12-30 15:50:00,11.27,11.31,11.27,11.29,568600.0,7.5151,7.5417,7.5151,7.5284,568600.0
2009-12-31 09:30:00,11.26,11.38,11.25,11.37,216900.0,7.5084,7.5884,7.5017,7.5817,216900.0
2009-12-31 09:40:00,11.37,11.38,11.35,11.36,110500.0,7.5817,7.5884,7.5684,7.5751,110500.0
2009-12-31 09:50:00,11.35,11.43,11.35,11.41,297400.0,7.5684,7.6217,7.5684,7.6084,297400.0
2009-12-31 10:00:00,11.42,11.43,11.41,11.42,277800.0,7.6151,7.6217,7.6084,7.6151,277800.0
2009-12-31 10:10:00,11.43,11.43,11.4,11.4,192700.0,7.6217,7.6217,7.6017,7.6017,192700.0
2009-12-31 10:20:00,11.4,11.41,11.36,11.37,310600.0,7.6017,7.6084,7.5751,7.5817,310600.0
2009-12-31 10:30:00,11.37,11.38,11.37,11.38,41700.0,7.5817,7.5884,7.5817,7.5884,41700.0
2009-12-31 10:40:00,11.37,11.41,11.37,11.41,131700.0,7.5817,7.6084,7.5817,7.6084,131700.0
2009-12-31 10:50:00,11.4,11.41,11.4,11.41,37500.0,7.6017,7.6084,7.6017,7.6084,37500.0
2009-12-31 11:00:00,11.41,11.41,11.39,11.39,100900.0,7.6084,7.6084,7.5951,7.5951,100900.0
2009-12-31 11:10:00,11.38,11.39,11.37,11.37,81200.0,7.5884,7.5951,7.5817,7.5817,81200.0
2009-12-31 11:20:00,11.37,11.38,11.36,11.37,95300.0,7.5817,7.5884,7.5751,7.5817,95300.0
2009-12-31 11:30:00,11.37,11.37,11.36,11.36,87800.0,7.5817,7.5817,7.5751,7.5751,87800.0
2009-12-31 11:40:00,11.36,11.41,11.36,11.39,325800.0,7.5751,7.6084,7.5751,7.5951,325800.0
2009-12-31 11:50:00,11.39,11.4,11.38,11.38,72400.0,7.5951,7.6017,7.5884,7.5884,72400.0
2009-12-31 12:00:00,11.39,11.39,11.37,11.39,103300.0,7.5951,7.5951,7.5817,7.5951,103300.0
2009-12-31 12:10:00,11.38,11.39,11.37,11.38,97000.0,7.5884,7.5951,7.5817,7.5884,97000.0
2009-12-31 12:20:00,11.38,11.38,11.36,11.36,70900.0,7.5884,7.5884,7.5751,7.5751,70900.0
2009-12-31 12:30:00,11.36,11.39,11.36,11.38,117700.0,7.5751,7.5951,7.5751,7.5884,117700.0
2009-12-31 12:40:00,11.38,11.39,11.37,11.37,98600.0,7.5884,7.5951,7.5817,7.5817,98600.0
2009-12-31 12:50:00,11.38,11.4,11.37,11.39,123600.0,7.5884,7.6017,7.5817,7.5951,123600.0
2009-12-31 13:00:00,11.39,11.4,11.39,11.39,40200.0,7.5951,7.6017,7.5951,7.5951,40200.0
2009-12-31 13:10:00,11.39,11.4,11.39,11.39,33200.0,7.5951,7.6017,7.5951,7.5951,33200.0
2009-12-31 13:20:00,11.39,11.4,11.39,11.4,64700.0,7.5951,7.6017,7.5951,7.6017,64700.0
2009-12-31 13:30:00,11.4,11.4,11.39,11.39,38800.0,7.6017,7.6017,7.5951,7.5951,38800.0
2009-12-31 13:40:00,11.39,11.4,11.39,11.39,47600.0,7.5951,7.6017,7.5951,7.5951,47600.0
2009-12-31 13:50:00,11.39,11.4,11.39,11.4,102400.0,7.5951,7.6017,7.5951,7.6017,102400.0
2009-12-31 14:00:00,11.4,11.42,11.39,11.42,211800.0,7.6017,7.6151,7.5951,7.6151,211800.0
2009-12-31 14:10:00,11.41,11.47,11.41,11.47,399700.0,7.6084,7.6484,7.6084,7.6484,399700.0
2009-12-31 14:20:00,11.46,11.47,11.43,11.45,413800.0,7.6417,7.6484,7.6217,7.6351,413800.0
2009-12-31 14:30:00,11.45,11.48,11.45,11.47,135300.0,7.6351,7.6551,7.6351,7.6484,135300.0
2009-12-31 14:40:00,11.47,11.49,11.46,11.49,239400.0,7.6484,7.6618,7.6417,7.6618,239400.0
2009-12-31 14:50:00,11.49,11.49,11.47,11.48,151600.0,7.6618,7.6618,7.6484,7.6551,151600.0
2009-12-31 15:00:00,11.48,11.49,11.46,11.47,115400.0,7.6551,7.6618,7.6417,7.6484,115400.0
2009-12-31 15:10:00,11.47,11.48,11.44,11.44,280800.0,7.6484,7.6551,7.6284,7.6284,280800.0
2009-12-31 15:20:00,11.44,11.45,11.43,11.44,226500.0,7.6284,7.6351,7.6217,7.6284,226500.0
2009-12-31 15:30:00,11.44,11.46,11.42,11.44,283700.0,7.6284,7.6417,7.6151,7.6284,283700.0
2009-12-31 15:40:00,11.44,11.48,11.43,11.44,760600.0,7.6284,7.6551,7.6217,7.6284,760600.0
2009-12-31 15:50:00,11.44,11.44,11.41,11.43,675800.0,7.6284,7.6284,7.6084,7.6217,675800.0
2010-01-04 09:30:00,11.45,11.69,11.45,11.64,732700.0,7.6351,7.7951,7.6351,7.7618,732700.0
2010-01-04 09:40:00,11.63,11.66,11.59,11.59,300700.0,7.7551,7.7751,7.7284,7.7284,300700.0
2010-01-04 09:50:00,11.59,11.6,11.56,11.57,176900.0,7.7284,7.7351,7.7084,7.7151,176900.0
2010-01-04 10:00:00,11.58,11.62,11.54,11.59,344800.0,7.7218,7.7484,7.6951,7.7284,344800.0
2010-01-04 10:10:00,11.59,11.59,11.54,11.55,216700.0,7.7284,7.7284,7.6951,7.7018,216700.0
2010-01-04 10:20:00,11.54,11.56,11.52,11.55,450400.0,7.6951,7.7084,7.6818,7.7018,450400.0
2010-01-04 10:30:00,11.55,11.58,11.54,11.58,142400.0,7.7018,7.7218,7.6951,7.7218,142400.0
2010-01-04 10:40:00,11.58,11.6,11.57,11.58,178200.0,7.7218,7.7351,7.7151,7.7218,178200.0
2010-01-04 10:50:00,11.58,11.6,11.56,11.56,152400.0,7.7218,7.7351,7.7084,7.7084,152400.0
2010-01-04 11:00:00,11.56,11.58,11.56,11.56,80700.0,7.7084,7.7218,7.7084,7.7084,80700.0
2010-01-04 11:10:00,11.57,11.57,11.56,11.57,29500.0,7.7151,7.7151,7.7084,7.7151,29500.0
2010-01-04 11:20:00,11.56,11.58,11.55,11.56,140100.0,7.7084,7.7218,7.7018,7.7084,140100.0
2010-01-04 11:30:00,11.56,11.56,11.55,11.56,61100.0,7.7084,7.7084,7.7018,7.7084,61100.0
2010-01-04 11:40:00,11.55,11.6,11.55,11.57,257200.0,7.7018,7.7351,7.7018,7.7151,257200.0
2010-01-04 11:50:00,11.57,11.58,11.56,11.57,70300.0,7.7151,7.7218,7.7084,7.7151,70300.0
2010-01-04 12:00:00,11.56,11.57,11.55,11.56,62300.0,7.7084,7.7151,7.7018,7.7084,62300.0
2010-01-04 12:10:00,11.56,11.57,11.55,11.56,31800.0,7.7084,7.7151,7.7018,7.7084,31800.0
2010-01-04 12:20:00,11.56,11.58,11.55,11.56,162300.0,7.7084,7.7218,7.7018,7.7084,162300.0
2010-01-04 12:30:00,11.57,11.57,11.55,11.56,46000.0,7.7151,7.7151,7.7018,7.7084,46000.0
2010-01-04 12:40:00,11.56,11.56,11.55,11.56,33800.0,7.7084,7.7084,7.7018,7.7084,33800.0
2010-01-04 12:50:00,11.56,11.56,11.55,11.56,27000.0,7.7084,7.7084,7.7018,7.7084,27000.0
2010-01-04 13:00:00,11.55,11.58,11.55,11.57,214300.0,7.7018,7.7218,7.7018,7.7151,214300.0
2010-01-04 13:10:00,11.56,11.58,11.54,11.58,390700.0,7.7084,7.7218,7.6951,7.7218,390700.0
2010-01-04 13:20:00,11.58,11.58,11.55,11.55,204900.0,7.7218,7.7218,7.7018,7.7018,204900.0
2010-01-04 13:30:00,11.55,11.59,11.55,11.58,191800.0,7.7018,7.7284,7.7018,7.7218,191800.0
2010-01-04 13:40:00,11.59,11.6,11.58,11.6,121000.0,7.7284,7.7351,7.7218,7.7351,121000.0
2010-01-04 13:50:00,11.59,11.6,11.56,11.57,187000.0,7.7284,7.7351,7.7084,7.7151,187000.0
2010-01-04 14:00:00,11.58,11.58,11.55,11.55,78600.0,7.7218,7.7218,7.7018,7.7018,78600.0
2010-01-04 14:10:00,11.55,11.57,11.55,11.56,100700.0,7.7018,7.7151,7.7018,7.7084,100700.0
2010-01-04 14:20:00,11.56,11.58,11.56,11.57,153300.0,7.7084,7.7218,7.7084,7.7151,153300.0
2010-01-04 14:30:00,11.57,11.58,11.57,11.57,80400.0,7.7151,7.7218,7.7151,7.7151,80400.0
2010-01-04 14:40:00,11.58,11.6,11.57,11.59,196000.0,7.7218,7.7351,7.7151,7.7284,196000.0
2010-01-04 14:50:00,11.59,11.6,11.58,11.58,100000.0,7.7284,7.7351,7.7218,7.7218,100000.0
2010-01-04 15:00:00,11.58,11.59,11.57,11.59,159600.0,7.7218,7.7284,7.7151,7.7284,159600.0
2010-01-04 15:10:00,11.58,11.59,11.56,11.58,273600.0,7.7218,7.7284,7.7084,7.7218,273600.0
2010-01-04 15:20:00,11.58,11.59,11.56,11.56,356600.0,7.7218,7.7284,7.7084,7.7084,356600.0
2010-01-04 15:30:00,11.56,11.57,11.55,11.56,321300.0,7.7084,7.7151,7.7018,7.7084,321300.0
2010-01-04 15:40:00,11.56,11.57,11.55,11.56,355700.0,7.7084,7.7151,7.7018,7.7084,355700.0
2010-01-04 15:50:00,11.56,11.58,11.55,11.57,588900.0,7.7084,7.7218,7.7018,7.7151,588900.0
2010-01-05 09:30:00,11.6,11.62,11.49,11.51,771200.0,7.7351,7.7484,7.6618,7.6751,771200.0
2010-01-05 09:40:00,11.52,11.52,11.46,11.49,608100.0,7.6818,7.6818,7.6417,7.6618,608100.0
2010-01-05 09:50:00,11.49,11.54,11.47,11.48,655700.0,7.6618,7.6951,7.6484,7.6551,655700.0
2010-01-05 10:00:00,11.48,11.54,11.45,11.53,360900.0,7.6551,7.6951,7.6351,7.6884,360900.0
2010-01-05 10:10:00,11.53,11.58,11.53,11.58,746600.0,7.6884,7.7218,7.6884,7.7218,746600.0
2010-01-05 10:20:00,11.58,11.61,11.57,11.61,559500.0,7.7218,7.7418,7.7151,7.7418,559500.0
2010-01-05 10:30:00,11.6,11.64,11.6,11.64,356400.0,7.7351,7.7618,7.7351,7.7618,356400.0
2010-01-05 10:40:00,11.63,11.66,11.62,11.63,582600.0,7.7551,7.7751,7.7484,7.7551,582600.0
2010-01-05 10:50:00,11.63,11.65,11.62,11.64,246000.0,7.7551,7.7684,7.7484,7.7618,246000.0
2010-01-05 11:00:00,11.64,11.66,11.63,11.66,345900.0,7.7618,7.7751,7.7551,7.7751,345900.0
2010-01-05 11:10:00,11.66,11.66,11.61,11.62,298600.0,7.7751,7.7751,7.7418,7.7484,298600.0
2010-01-05 11:20:00,11.61,11.66,11.61,11.65,342000.0,7.7418,7.7751,7.7418,7.7684,342000.0
2010-01-05 11:30:00,11.65,11.66,11.62,11.65,598500.0,7.7684,7.7751,7.7484,7.7684,598500.0
2010-01-05 11:40:00,11.64,11.65,11.64,11.65,31000.0,7.7618,7.7684,7.7618,7.7684,31000.0
2010-01-05 11:50:00,11.64,11.65,11.64,11.64,84900.0,7.7618,7.7684,7.7618,7.7618,84900.0
2010-01-05 12:00:00,11.64,11.65,11.57,11.6,543700.0,7.7618,7.7684,7.7151,7.7351,543700.0
2010-01-05 12:10:00,11.6,11.61,11.58,11.59,345100.0,7.7351,7.7418,7.7218,7.7284,345100.0
2010-01-05 12:20:00,11.59,11.59,11.56,11.57,124500.0,7.7284,7.7284,7.7084,7.7151,124500.0
2010-01-05 12:30:00,11.56,11.59,11.56,11.59,105500.0,7.7084,7.7284,7.7084,7.7284,105500.0
2010-01-05 12:40:00,11.59,11.59,11.57,11.58,68700.0,7.7284,7.7284,7.7151,7.7218,68700.0
2010-01-05 12:50:00,11.58,11.58,11.56,11.56,70800.0,7.7218,7.7218,7.7084,7.7084,70800.0
2010-01-05 13:00:00,11.57,11.57,11.5,11.5,378000.0,7.7151,7.7151,7.6684,7.6684,378000.0
2010-01-05 13:10:00,11.51,11.53,11.5,11.52,120800.0,7.6751,7.6884,7.6684,7.6818,120800.0
2010-01-05 13:20:00,11.52,11.54,11.5,11.53,227400.0,7.6818,7.6951,7.6684,7.6884,227400.0
2010-01-05 13:30:00,11.53,11.53,11.5,11.52,130400.0,7.6884,7.6884,7.6684,7.6818,130400.0
2010-01-05 13:40:00,11.53,11.53,11.52,11.52,50900.0,7.6884,7.6884,7.6818,7.6818,50900.0
2010-01-05 13:50:00,11.53,11.53,11.51,11.51,69100.0,7.6884,7.6884,7.6751,7.6751,69100.0
2010-01-05 14:00:00,11.51,11.52,11.5,11.5,102300.0,7.6751,7.6818,7.6684,7.6684,102300.0
2010-01-05 14:10:00,11.5,11.51,11.49,11.5,129300.0,7.6684,7.6751,7.6618,7.6684,129300.0
2010-01-05 14:20:00,11.49,11.5,11.49,11.49,81400.0,7.6618,7.6684,7.6618,7.6618,81400.0
2010-01-05 14:30:00,11.49,11.53,11.49,11.53,1656200.0,7.6618,7.6884,7.6618,7.6884,1656200.0
2010-01-05 14:40:00,11.53,11.53,11.52,11.52,90400.0,7.6884,7.6884,7.6818,7.6818,90400.0
2010-01-05 14:50:00,11.52,11.54,11.51,11.51,206800.0,7.6818,7.6951,7.6751,7.6751,206800.0
2010-01-05 15:00:00,11.51,11.52,11.51,11.51,93500.0,7.6751,7.6818,7.6751,7.6751,93500.0
2010-01-05 15:10:00,11.52,11.53,11.51,11.52,258700.0,7.6818,7.6884,7.6751,7.6818,258700.0
2010-01-05 15:20:00,11.52,11.53,11.51,11.51,409800.0,7.6818,7.6884,7.6751,7.6751,409800.0
2010-01-05 15:30:00,11.51,11.53,11.5,11.51,314700.0,7.6751,7.6884,7.6684,7.6751,314700.0
2010-01-05 15:40:00,11.51,11.54,11.51,11.54,645200.0,7.6751,7.6951,7.6751,7.6951,645200.0
2010-01-05 15:50:00,11.54,11.55,11.52,11.52,628400.0,7.6951,7.7018,7.6818,7.6818,628400.0
2010-01-06 09:30:00,11.56,11.61,11.42,11.48,914600.0,7.7084,7.7418,7.6151,7.6551,914600.0
2010-01-06 09:40:00,11.48,11.49,11.45,11.46,513500.0,7.6551,7.6618,7.6351,7.6417,513500.0
2010-01-06 09:50:00,11.45,11.47,11.42,11.45,587300.0,7.6351,7.6484,7.6151,7.6351,587300.0
2010-01-06 10:00:00,11.45,11.48,11.43,11.45,854800.0,7.6351,7.6551,7.6217,7.6351,854800.0
2010-01-06 10:10:00,11.44,11.47,11.44,11.46,644300.0,7.6284,7.6484,7.6284,7.6417,644300.0
2010-01-06 10:20:00,11.46,11.47,11.43,11.45,333200.0,7.6417,7.6484,7.6217,7.6351,333200.0
2010-01-06 10:30:00,11.45,11.47,11.44,11.45,422400.0,7.6351,7.6484,7.6284,7.6351,422400.0
2010-01-06 10:40:00,11.45,11.46,11.43,11.45,235100.0,7.6351,7.6417,7.6217,7.6351,235100.0
2010-01-06 10:50:00,11.44,11.47,11.44,11.46,195300.0,7.6284,7.6484,7.6284,7.6417,195300.0
2010-01-06 11:00:00,11.46,11.46,11.44,11.45,354900.0,7.6417,7.6417,7.6284,7.6351,354900.0
2010-01-06 11:10:00,11.45,11.45,11.44,11.44,88800.0,7.6351,7.6351,7.6284,7.6284,88800.0
2010-01-06 11:20:00,11.44,11.46,11.44,11.45,211100.0,7.6284,7.6417,7.6284,7.6351,211100.0
2010-01-06 11:30:00,11.45,11.47,11.44,11.45,397800.0,7.6351,7.6484,7.6284,7.6351,397800.0
2010-01-06 11:40:00,11.45,11.47,11.44,11.45,476800.0,7.6351,7.6484,7.6284,7.6351,476800.0
2010-01-06 11:50:00,11.45,11.45,11.43,11.44,106800.0,7.6351,7.6351,7.6217,7.6284,106800.0
2010-01-06 12:00:00,11.44,11.44,11.39,11.41,382600.0,7.6284,7.6284,7.5951,7.6084,382600.0
2010-01-06 12:10:00,11.42,11.44,11.39,11.4,355200.0,7.6151,7.6284,7.5951,7.6017,355200.0
2010-01-06 12:20:00,11.41,11.41,11.38,11.39,230100.0,7.6084,7.6084,7.5884,7.5951,230100.0
2010-01-06 12:30:00,11.39,11.41,11.38,11.41,78900.0,7.5951,7.6084,7.5884,7.6084,78900.0
2010-01-06 12:40:00,11.4,11.46,11.4,11.43,615800.0,7.6017,7.6417,7.6017,7.6217,615800.0
2010-01-06 12:50:00,11.43,11.47,11.43,11.46,939900.0,7.6217,7.6484,7.6217,7.6417,939900.0
2010-01-06 13:00:00,11.46,11.51,11.46,11.47,672200.0,7.6417,7.6751,7.6417,7.6484,672200.0
2010-01-06 13:10:00,11.47,11.49,11.45,11.48,172800.0,7.6484,7.6618,7.6351,7.6551,172800.0
2010-01-06 13:20:00,11.49,11.5,11.48,11.5,70200.0,7.6618,7.6684,7.6551,7.6684,70200.0
2010-01-06 13:30:00,11.49,11.5,11.47,11.47,89600.0,7.6618,7.6684,7.6484,7.6484,89600.0
2010-01-06 13:40:00,11.47,11.52,11.45,11.48,303800.0,7.6484,7.6818,7.6351,7.6551,303800.0
2010-01-06 13:50:00,11.48,11.49,11.45,11.46,288000.0,7.6551,7.6618,7.6351,7.6417,288000.0
2010-01-06 14:00:00,11.47,11.49,11.46,11.49,276200.0,7.6484,7.6618,7.6417,7.6618,276200.0
2010-01-06 14:10:00,11.49,11.49,11.46,11.46,228700.0,7.6618,7.6618,7.6417,7.6417,228700.0
2010-01-06 14:20:00,11.47,11.48,11.46,11.48,172500.0,7.6484,7.6551,7.6417,7.6551,172500.0
2010-01-06 14:30:00,11.48,11.5,11.47,11.49,260800.0,7.6551,7.6684,7.6484,7.6618,260800.0
2010-01-06 14:40:00,11.5,11.5,11.48,11.49,206100.0,7.6684,7.6684,7.6551,7.6618,206100.0
2010-01-06 14:50:00,11.48,11.51,11.47,11.5,360600.0,7.6551,7.6751,7.6484,7.6684,360600.0
2010-01-06 15:00:00,11.5,11.51,11.46,11.47,122300.0,7.6684,7.6751,7.6417,7.6484,122300.0
2010-01-06 15:10:00,11.47,11.5,11.46,11.5,165200.0,7.6484,7.6684,7.6417,7.6684,165200.0
2010-01-06 15:20:00,11.49,11.5,11.48,11.49,111900.0,7.6618,7.6684,7.6551,7.6618,111900.0
2010-01-06 15:30:00,11.49,11.5,11.48,11.5,181500.0,7.6618,7.6684,7.6551,7.6684,181500.0
2010-01-06 15:40:00,11.5,11.51,11.48,11.49,222200.0,7.6684,7.6751,7.6551,7.6618,222200.0
2010-01-06 15:50:00,11.49,11.5,11.46,11.47,644500.0,7.6618,7.6684,7.6417,7.6484,644500.0
2010-01-07 09:30:00,11.41,11.44,11.32,11.33,342200.0,7.6084,7.6284,7.5484,7.5551,342200.0
2010-01-07 09:40:00,11.34,11.36,11.24,11.27,1113700.0,7.5617,7.5751,7.495,7.5151,1113700.0
2010-01-07 09:50:00,11.27,11.29,11.22,11.24,1177700.0,7.5151,7.5284,7.4817,7.495,1177700.0
2010-01-07 10:00:00,11.24,11.28,11.23,11.28,1415200.0,7.495,7.5217,7.4884,7.5217,1415200.0
2010-01-07 10:10:00,11.28,11.3,11.25,11.28,338800.0,7.5217,7.5351,7.5017,7.5217,338800.0
2010-01-07 10:20:00,11.28,11.28,11.25,11.27,584400.0,7.5217,7.5217,7.5017,7.5151,584400.0
2010-01-07 10:30:00,11.27,11.28,11.24,11.28,428700.0,7.5151,7.5217,7.495,7.5217,428700.0
2010-01-07 10:40:00,11.27,11.28,11.23,11.25,1734700.0,7.5151,7.5217,7.4884,7.5017,1734700.0
2010-01-07 10:50:00,11.25,11.27,11.23,11.25,489200.0,7.5017,7.5151,7.4884,7.5017,489200.0
2010-01-07 11:00:00,11.24,11.25,11.22,11.24,362300.0,7.495,7.5017,7.4817,7.495,362300.0
2010-01-07 11:10:00,11.24,11.26,11.23,11.26,764600.0,7.495,7.5084,7.4884,7.5084,764600.0
2010-01-07 11:20:00,11.25,11.28,11.25,11.27,252800.0,7.5017,7.5217,7.5017,7.5151,252800.0
2010-01-07 11:30:00,11.26,11.27,11.22,11.22,525000.0,7.5084,7.5151,7.4817,7.4817,525000.0
2010-01-07 11:40:00,11.22,11.23,11.21,11.22,215300.0,7.4817,7.4884,7.475,7.4817,215300.0
2010-01-07 11:50:00,11.21,11.22,11.21,11.22,27200.0,7.475,7.4817,7.475,7.4817,27200.0
2010-01-07 12:00:00,11.22,11.23,11.21,11.21,262600.0,7.4817,7.4884,7.475,7.475,262600.0
2010-01-07 12:10:00,11.21,11.22,11.18,11.2,700400.0,7.475,7.4817,7.455,7.4684,700400.0
2010-01-07 12:20:00,11.19,11.2,11.19,11.2,224500.0,7.4617,7.4684,7.4617,7.4684,224500.0
2010-01-07 12:30:00,11.19,11.2,11.14,11.16,511800.0,7.4617,7.4684,7.4284,7.4417,511800.0
2010-01-07 12:40:00,11.16,11.18,11.15,11.18,380600.0,7.4417,7.455,7.435,7.455,380600.0
2010-01-07 12:50:00,11.18,11.18,11.16,11.17,212300.0,7.455,7.455,7.4417,7.4484,212300.0
2010-01-07 13:00:00,11.17,11.18,11.16,11.16,230100.0,7.4484,7.455,7.4417,7.4417,230100.0
2010-01-07 13:10:00,11.17,11.17,11.12,11.15,2008900.0,7.4484,7.4484,7.415,7.435,2008900.0
2010-01-07 13:20:00,11.15,11.16,11.07,11.11,1946800.0,7.435,7.4417,7.3817,7.4084,1946800.0
2010-01-07 13:30:00,11.12,11.15,11.1,11.15,994600.0,7.415,7.435,7.4017,7.435,994600.0
2010-01-07 13:40:00,11.15,11.16,11.13,11.14,733200.0,7.435,7.4417,7.4217,7.4284,733200.0
2010-01-07 13:50:00,11.14,11.15,11.12,11.14,524300.0,7.4284,7.435,7.415,7.4284,524300.0
2010-01-07 14:00:00,11.13,11.15,11.13,11.13,278300.0,7.4217,7.435,7.4217,7.4217,278300.0
2010-01-07 14:10:00,11.13,11.15,11.13,11.14,1017600.0,7.4217,7.435,7.4217,7.4284,1017600.0
2010-01-07 14:20:00,11.14,11.15,11.12,11.14,1057800.0,7.4284,7.435,7.415,7.4284,1057800.0
2010-01-07 14:30:00,11.14,11.16,11.13,11.15,269900.0,7.4284,7.4417,7.4217,7.435,269900.0
2010-01-07 14:40:00,11.15,11.18,11.14,11.15,748500.0,7.435,7.455,7.4284,7.435,748500.0
2010-01-07 14:50:00,11.16,11.18,11.15,11.17,638400.0,7.4417,7.455,7.435,7.4484,638400.0
2010-01-07 15:00:00,11.16,11.17,11.13,11.15,631000.0,7.4417,7.4484,7.4217,7.435,631000.0
2010-01-07 15:10:00,11.15,11.15,11.1,11.12,558400.0,7.435,7.435,7.4017,7.415,558400.0
2010-01-07 15:20:00,11.13,11.14,11.12,11.13,342800.0,7.4217,7.4284,7.415,7.4217,342800.0
2010-01-07 15:30:00,11.13,11.14,11.12,11.13,383500.0,7.4217,7.4284,7.415,7.4217,383500.0
2010-01-07 15:40:00,11.12,11.13,11.11,11.11,539200.0,7.415,7.4217,7.4084,7.4084,539200.0
2010-01-07 15:50:00,11.11,11.13,11.11,11.11,1105500.0,7.4084,7.4217,7.4084,7.4084,1105500.0
2010-01-08 09:30:00,11.14,11.22,11.06,11.09,1398600.0,7.4284,7.4817,7.375,7.395,1398600.0
2010-01-08 09:40:00,11.09,11.13,11.07,11.11,613200.0,7.395,7.4217,7.3817,7.4084,613200.0
2010-01-08 09:50:00,11.11,11.13,11.1,11.13,268700.0,7.4084,7.4217,7.4017,7.4217,268700.0
2010-01-08 10:00:00,11.13,11.16,11.11,11.14,1882500.0,7.4217,7.4417,7.4084,7.4284,1882500.0
2010-01-08 10:10:00,11.14,11.19,11.14,11.16,1114000.0,7.4284,7.4617,7.4284,7.4417,1114000.0
2010-01-08 10:20:00,11.16,11.17,11.14,11.15,937800.0,7.4417,7.4484,7.4284,7.435,937800.0
2010-01-08 10:30:00,11.15,11.17,11.14,11.15,528300.0,7.435,7.4484,7.4284,7.435,528300.0
2010-01-08 10:40:00,11.15,11.15,11.09,11.09,352900.0,7.435,7.435,7.395,7.395,352900.0
2010-01-08 10:50:00,11.1,11.11,11.08,11.09,793500.0,7.4017,7.4084,7.3884,7.395,793500.0
2010-01-08 11:00:00,11.09,11.11,11.09,11.1,379100.0,7.395,7.4084,7.395,7.4017,379100.0
2010-01-08 11:10:00,11.1,11.11,11.09,11.1,311700.0,7.4017,7.4084,7.395,7.4017,311700.0
2010-01-08 11:20:00,11.1,11.12,11.09,11.1,369500.0,7.4017,7.415,7.395,7.4017,369500.0
2010-01-08 11:30:00,11.1,11.12,11.09,11.09,409800.0,7.4017,7.415,7.395,7.395,409800.0
2010-01-08 11:40:00,11.09,11.1,11.06,11.09,666300.0,7.395,7.4017,7.375,7.395,666300.0
2010-01-08 11:50:00,11.09,11.09,11.05,11.05,386400.0,7.395,7.395,7.3684,7.3684,386400.0
2010-01-08 12:00:00,11.05,11.06,11.03,11.06,443300.0,7.3684,7.375,7.355,7.375,443300.0
2010-01-08 12:10:00,11.06,11.08,11.05,11.06,287100.0,7.375,7.3884,7.3684,7.375,287100.0
2010-01-08 12:20:00,11.06,11.07,11.05,11.07,63300.0,7.375,7.3817,7.3684,7.3817,63300.0
2010-01-08 12:30:00,11.06,11.07,11.06,11.07,56400.0,7.375,7.3817,7.375,7.3817,56400.0
2010-01-08 12:40:00,11.07,11.07,11.06,11.06,47300.0,7.3817,7.3817,7.375,7.375,47300.0
2010-01-08 12:50:00,11.06,11.07,11.06,11.06,89000.0,7.375,7.3817,7.375,7.375,89000.0
2010-01-08 13:00:00,11.06,11.07,11.05,11.06,152400.0,7.375,7.3817,7.3684,7.375,152400.0
2010-01-08 13:10:00,11.06,11.06,11.05,11.06,67100.0,7.375,7.375,7.3684,7.375,67100.0
2010-01-08 13:20:00,11.05,11.08,11.04,11.07,355700.0,7.3684,7.3884,7.3617,7.3817,355700.0
2010-01-08 13:30:00,11.07,11.08,11.06,11.08,330700.0,7.3817,7.3884,7.375,7.3884,330700.0
2010-01-08 13:40:00,11.08,11.09,11.07,11.08,198800.0,7.3884,7.395,7.3817,7.3884,198800.0
2010-01-08 13:50:00,11.07,11.08,11.07,11.08,62200.0,7.3817,7.3884,7.3817,7.3884,62200.0
2010-01-08 14:00:00,11.07,11.08,11.07,11.08,94900.0,7.3817,7.3884,7.3817,7.3884,94900.0
2010-01-08 14:10:00,11.07,11.08,11.07,11.07,47500.0,7.3817,7.3884,7.3817,7.3817,47500.0
2010-01-08 14:20:00,11.07,11.08,11.06,11.06,181300.0,7.3817,7.3884,7.375,7.375,181300.0
2010-01-08 14:30:00,11.06,11.1,11.06,11.1,357400.0,7.375,7.4017,7.375,7.4017,357400.0
2010-01-08 14:40:00,11.1,11.11,11.09,11.11,286000.0,7.4017,7.4084,7.395,7.4084,286000.0
2010-01-08 14:50:00,11.11,11.12,11.09,11.1,257000.0,7.4084,7.415,7.395,7.4017,257000.0
2010-01-08 15:00:00,11.1,11.1,11.08,11.1,462900.0,7.4017,7.4017,7.3884,7.4017,462900.0
2010-01-08 15:10:00,11.1,11.1,11.09,11.1,52900.0,7.4017,7.4017,7.395,7.4017,52900.0
2010-01-08 15:20:00,11.1,11.12,11.09,11.12,207600.0,7.4017,7.415,7.395,7.415,207600.0
2010-01-08 15:30:00,11.11,11.12,11.1,11.11,231800.0,7.4084,7.415,7.4017,7.4084,231800.0
2010-01-08 15:40:00,11.11,11.14,11.08,11.1,932300.0,7.4084,7.4284,7.3884,7.4017,932300.0
2010-01-08 15:50:00,11.1,11.12,11.09,11.1,883500.0,7.4017,7.415,7.395,7.4017,883500.0
2010-01-11 09:30:00,11.15,11.24,11.15,11.17,341400.0,7.435,7.495,7.435,7.4484,341400.0
2010-01-11 09:40:00,11.17,11.2,11.16,11.19,1224900.0,7.4484,7.4684,7.4417,7.4617,1224900.0
2010-01-11 09:50:00,11.19,11.19,11.14,11.17,952800.0,7.4617,7.4617,7.4284,7.4484,952800.0
2010-01-11 10:00:00,11.17,11.18,11.14,11.14,778700.0,7.4484,7.455,7.4284,7.4284,778700.0
2010-01-11 10:10:00,11.15,11.16,11.13,11.14,1419400.0,7.435,7.4417,7.4217,7.4284,1419400.0
2010-01-11 10:20:00,11.14,11.15,11.12,11.12,1353800.0,7.4284,7.435,7.415,7.415,1353800.0
2010-01-11 10:30:00,11.12,11.14,11.08,11.1,1986300.0,7.415,7.4284,7.3884,7.4017,1986300.0
2010-01-11 10:40:00,11.09,11.1,11.05,11.06,304000.0,7.395,7.4017,7.3684,7.375,304000.0
2010-01-11 10:50:00,11.07,11.1,11.06,11.08,339900.0,7.3817,7.4017,7.375,7.3884,339900.0
2010-01-11 11:00:00,11.07,11.08,11.03,11.04,161900.0,7.3817,7.3884,7.355,7.3617,161900.0
2010-01-11 11:10:00,11.03,11.04,11.01,11.02,157400.0,7.355,7.3617,7.3417,7.3483,157400.0
2010-01-11 11:20:00,11.01,11.02,10.98,10.99,486600.0,7.3417,7.3483,7.3217,7.3283,486600.0
2010-01-11 11:30:00,11.0,11.02,10.99,10.99,704800.0,7.335,7.3483,7.3283,7.3283,704800.0
2010-01-11 11:40:00,10.99,11.0,10.97,10.97,295000.0,7.3283,7.335,7.315,7.315,295000.0
2010-01-11 11:50:00,10.98,11.01,10.97,11.0,391200.0,7.3217,7.3417,7.315,7.335,391200.0
2010-01-11 12:00:00,11.0,11.03,11.0,11.0,271500.0,7.335,7.355,7.335,7.335,271500.0
2010-01-11 12:10:00,11.01,11.01,11.0,11.01,113600.0,7.3417,7.3417,7.335,7.3417,113600.0
2010-01-11 12:20:00,11.0,11.01,11.0,11.01,123600.0,7.335,7.3417,7.335,7.3417,123600.0
2010-01-11 12:30:00,11.01,11.02,10.97,10.97,643900.0,7.3417,7.3483,7.315,7.315,643900.0
2010-01-11 12:40:00,10.98,10.98,10.97,10.97,137100.0,7.3217,7.3217,7.315,7.315,137100.0
2010-01-11 12:50:00,10.97,11.0,10.96,10.97,699100.0,7.315,7.335,7.3083,7.315,699100.0
2010-01-11 13:00:00,10.97,10.99,10.94,10.94,522000.0,7.315,7.3283,7.295,7.295,522000.0
2010-01-11 13:10:00,10.95,10.96,10.88,10.92,881400.0,7.3017,7.3083,7.255,7.2817,881400.0
2010-01-11 13:20:00,10.92,10.93,10.91,10.92,309100.0,7.2817,7.2883,7.275,7.2817,309100.0
2010-01-11 13:30:00,10.92,10.92,10.9,10.91,174900.0,7.2817,7.2817,7.2683,7.275,174900.0
2010-01-11 13:40:00,10.9,10.93,10.89,10.89,647300.0,7.2683,7.2883,7.2617,7.2617,647300.0
2010-01-11 13:50:00,10.9,10.9,10.89,10.9,136500.0,7.2683,7.2683,7.2617,7.2683,136500.0
2010-01-11 14:00:00,10.9,10.9,10.89,10.9,158700.0,7.2683,7.2683,7.2617,7.2683,158700.0
2010-01-11 14:10:00,10.9,10.94,10.89,10.92,697400.0,7.2683,7.295,7.2617,7.2817,697400.0
2010-01-11 14:20:00,10.92,10.95,10.92,10.94,810400.0,7.2817,7.3017,7.2817,7.295,810400.0
2010-01-11 14:30:00,10.94,10.95,10.93,10.95,704700.0,7.295,7.3017,7.2883,7.3017,704700.0
2010-01-11 14:40:00,10.94,10.95,10.94,10.94,228300.0,7.295,7.3017,7.295,7.295,228300.0
2010-01-11 14:50:00,10.94,10.95,10.93,10.95,397200.0,7.295,7.3017,7.2883,7.3017,397200.0
2010-01-11 15:00:00,10.94,10.95,10.94,10.95,326700.0,7.295,7.3017,7.295,7.3017,326700.0
2010-01-11 15:10:00,10.95,10.96,10.94,10.96,268800.0,7.3017,7.3083,7.295,7.3083,268800.0
2010-01-11 15:20:00,10.96,10.98,10.95,10.97,1069200.0,7.3083,7.3217,7.3017,7.315,1069200.0
2010-01-11 15:30:00,10.98,11.0,10.97,10.99,359400.0,7.3217,7.335,7.315,7.3283,359400.0
2010-01-11 15:40:00,10.99,11.02,10.99,11.02,575500.0,7.3283,7.3483,7.3283,7.3483,575500.0
2010-01-11 15:50:00,11.01,11.04,11.01,11.04,851900.0,7.3417,7.3617,7.3417,7.3617,851900.0
2010-01-12 09:30:00,10.88,10.93,10.71,10.75,1892800.0,7.255,7.2883,7.1416,7.1683,1892800.0
2010-01-12 09:40:00,10.75,10.75,10.66,10.72,1449800.0,7.1683,7.1683,7.1083,7.1483,1449800.0
2010-01-12 09:50:00,10.72,10.74,10.71,10.72,1217300.0,7.1483,7.1616,7.1416,7.1483,1217300.0
2010-01-12 10:00:00,10.72,10.75,10.7,10.75,2030200.0,7.1483,7.1683,7.135,7.1683,2030200.0
2010-01-12 10:10:00,10.75,10.78,10.74,10.77,583500.0,7.1683,7.1883,7.1616,7.1816,583500.0
2010-01-12 10:20:00,10.78,10.79,10.75,10.77,701700.0,7.1883,7.195,7.1683,7.1816,701700.0
2010-01-12 10:30:00,10.78,10.78,10.74,10.74,1015700.0,7.1883,7.1883,7.1616,7.1616,1015700.0
2010-01-12 10:40:00,10.75,10.75,10.71,10.74,503300.0,7.1683,7.1683,7.1416,7.1616,503300.0
2010-01-12 10:50:00,10.75,10.77,10.75,10.75,430500.0,7.1683,7.1816,7.1683,7.1683,430500.0
2010-01-12 11:00:00,10.75,10.76,10.71,10.74,316300.0,7.1683,7.175,7.1416,7.1616,316300.0
2010-01-12 11:10:00,10.74,10.75,10.71,10.71,227400.0,7.1616,7.1683,7.1416,7.1416,227400.0
2010-01-12 11:20:00,10.72,10.74,10.71,10.73,171300.0,7.1483,7.1616,7.1416,7.155,171300.0
2010-01-12 11:30:00,10.73,10.74,10.7,10.71,300400.0,7.155,7.1616,7.135,7.1416,300400.0
2010-01-12 11:40:00,10.72,10.73,10.7,10.71,361100.0,7.1483,7.155,7.135,7.1416,361100.0
2010-01-12 11:50:00,10.7,10.71,10.69,10.7,330300.0,7.135,7.1416,7.1283,7.135,330300.0
2010-01-12 12:00:00,10.7,10.7,10.68,10.69,104900.0,7.135,7.135,7.1216,7.1283,104900.0
2010-01-12 12:10:00,10.68,10.69,10.66,10.66,358700.0,7.1216,7.1283,7.1083,7.1083,358700.0
2010-01-12 12:20:00,10.67,10.67,10.61,10.63,1487600.0,7.115,7.115,7.075,7.0883,1487600.0
2010-01-12 12:30:00,10.64,10.66,10.62,10.66,307000.0,7.095,7.1083,7.0816,7.1083,307000.0
2010-01-12 12:40:00,10.66,10.66,10.65,10.66,420500.0,7.1083,7.1083,7.1016,7.1083,420500.0
2010-01-12 12:50:00,10.66,10.66,10.63,10.66,263300.0,7.1083,7.1083,7.0883,7.1083,263300.0
2010-01-12 13:00:00,10.65,10.67,10.64,10.64,661300.0,7.1016,7.115,7.095,7.095,661300.0
2010-01-12 13:10:00,10.65,10.65,10.62,10.63,280100.0,7.1016,7.1016,7.0816,7.0883,280100.0
2010-01-12 13:20:00,10.63,10.65,10.62,10.63,248500.0,7.0883,7.1016,7.0816,7.0883,248500.0
2010-01-12 13:30:00,10.64,10.64,10.62,10.63,152800.0,7.095,7.095,7.0816,7.0883,152800.0
2010-01-12 13:40:00,10.63,10.64,10.63,10.63,129800.0,7.0883,7.095,7.0883,7.0883,129800.0
2010-01-12 13:50:00,10.64,10.66,10.63,10.66,198600.0,7.095,7.1083,7.0883,7.1083,198600.0
2010-01-12 14:00:00,10.66,10.66,10.64,10.66,305400.0,7.1083,7.1083,7.095,7.1083,305400.0
2010-01-12 14:10:00,10.66,10.66,10.64,10.65,158400.0,7.1083,7.1083,7.095,7.1016,158400.0
2010-01-12 14:20:00,10.65,10.65,10.64,10.64,87500.0,7.1016,7.1016,7.095,7.095,87500.0
2010-01-12 14:30:00,10.65,10.66,10.64,10.65,507900.0,7.1016,7.1083,7.095,7.1016,507900.0
2010-01-12 14:40:00,10.66,10.66,10.64,10.66,219000.0,7.1083,7.1083,7.095,7.1083,219000.0
2010-01-12 14:50:00,10.66,10.71,10.66,10.7,357100.0,7.1083,7.1416,7.1083,7.135,357100.0
2010-01-12 15:00:00,10.7,10.7,10.66,10.69,399800.0,7.135,7.135,7.1083,7.1283,399800.0
2010-01-12 15:10:00,10.69,10.69,10.67,10.68,179300.0,7.1283,7.1283,7.115,7.1216,179300.0
2010-01-12 15:20:00,10.67,10.71,10.67,10.71,400900.0,7.115,7.1416,7.115,7.1416,400900.0
2010-01-12 15:30:00,10.71,10.71,10.68,10.68,595700.0,7.1416,7.1416,7.1216,7.1216,595700.0
2010-01-12 15:40:00,10.68,10.69,10.68,10.69,220600.0,7.1216,7.1283,7.1216,7.1283,220600.0
2010-01-12 15:50:00,10.69,10.7,10.68,10.69,795800.0,7.1283,7.135,7.1216,7.1283,795800.0
2010-01-13 09:30:00,10.71,10.84,10.71,10.75,1112300.0,7.1416,7.2283,7.1416,7.1683,1112300.0
2010-01-13 09:40:00,10.76,10.86,10.73,10.82,1022800.0,7.175,7.2417,7.155,7.215,1022800.0
2010-01-13 09:50:00,10.82,10.86,10.8,10.84,798600.0,7.215,7.2417,7.2016,7.2283,798600.0
2010-01-13 10:00:00,10.85,10.86,10.76,10.77,430500.0,7.235,7.2417,7.175,7.1816,430500.0
2010-01-13 10:10:00,10.77,10.77,10.72,10.74,403900.0,7.1816,7.1816,7.1483,7.1616,403900.0
2010-01-13 10:20:00,10.75,10.77,10.71,10.77,297400.0,7.1683,7.1816,7.1416,7.1816,297400.0
2010-01-13 10:30:00,10.77,10.79,10.74,10.77,197700.0,7.1816,7.195,7.1616,7.1816,197700.0
2010-01-13 10:40:00,10.78,10.78,10.75,10.76,68700.0,7.1883,7.1883,7.1683,7.175,68700.0
2010-01-13 10:50:00,10.76,10.78,10.75,10.78,138500.0,7.175,7.1883,7.1683,7.1883,138500.0
2010-01-13 11:00:00,10.77,10.79,10.76,10.78,114400.0,7.1816,7.195,7.175,7.1883,114400.0
2010-01-13 11:10:00,10.78,10.78,10.76,10.76,76900.0,7.1883,7.1883,7.175,7.175,76900.0
2010-01-13 11:20:00,10.77,10.79,10.76,10.77,239200.0,7.1816,7.195,7.175,7.1816,239200.0
2010-01-13 11:30:00,10.77,10.78,10.77,10.77,172100.0,7.1816,7.1883,7.1816,7.1816,172100.0
2010-01-13 11:40:00,10.76,10.78,10.76,10.77,184300.0,7.175,7.1883,7.175,7.1816,184300.0
2010-01-13 11:50:00,10.78,10.78,10.77,10.77,48000.0,7.1883,7.1883,7.1816,7.1816,48000.0
2010-01-13 12:00:00,10.78,10.8,10.77,10.8,196100.0,7.1883,7.2016,7.1816,7.2016,196100.0
2010-01-13 12:10:00,10.79,10.82,10.77,10.82,388300.0,7.195,7.215,7.1816,7.215,388300.0
2010-01-13 12:20:00,10.81,10.85,10.81,10.85,96200.0,7.2083,7.235,7.2083,7.235,96200.0
2010-01-13 12:30:00,10.85,10.86,10.83,10.85,211100.0,7.235,7.2417,7.2217,7.235,211100.0
2010-01-13 12:40:00,10.85,10.86,10.84,10.84,74800.0,7.235,7.2417,7.2283,7.2283,74800.0
2010-01-13 12:50:00,10.85,10.85,10.82,10.83,192400.0,7.235,7.235,7.215,7.2217,192400.0
2010-01-13 13:00:00,10.83,10.84,10.8,10.83,120000.0,7.2217,7.2283,7.2016,7.2217,120000.0
2010-01-13 13:10:00,10.83,10.84,10.82,10.82,76400.0,7.2217,7.2283,7.215,7.215,76400.0
2010-01-13 13:20:00,10.82,10.84,10.81,10.84,169600.0,7.215,7.2283,7.2083,7.2283,169600.0
2010-01-13 13:30:00,10.84,10.87,10.83,10.87,407800.0,7.2283,7.2483,7.2217,7.2483,407800.0
2010-01-13 13:40:00,10.87,10.89,10.86,10.88,113100.0,7.2483,7.2617,7.2417,7.255,113100.0
2010-01-13 13:50:00,10.89,10.89,10.86,10.88,150100.0,7.2617,7.2617,7.2417,7.255,150100.0
2010-01-13 14:00:00,10.89,10.93,10.87,10.9,433000.0,7.2617,7.2883,7.2483,7.2683,433000.0
2010-01-13 14:10:00,10.89,10.91,10.89,10.9,219000.0,7.2617,7.275,7.2617,7.2683,219000.0
2010-01-13 14:20:00,10.91,10.93,10.9,10.92,272200.0,7.275,7.2883,7.2683,7.2817,272200.0
2010-01-13 14:30:00,10.92,10.96,10.92,10.96,272400.0,7.2817,7.3083,7.2817,7.3083,272400.0
2010-01-13 14:40:00,10.96,10.97,10.93,10.95,404200.0,7.3083,7.315,7.2883,7.3017,404200.0
2010-01-13 14:50:00,10.95,10.97,10.94,10.96,260800.0,7.3017,7.315,7.295,7.3083,260800.0
2010-01-13 15:00:00,10.96,10.98,10.95,10.97,329900.0,7.3083,7.3217,7.3017,7.315,329900.0
2010-01-13 15:10:00,10.97,10.97,10.95,10.95,355000.0,7.315,7.315,7.3017,7.3017,355000.0
2010-01-13 15:20:00,10.95,10.98,10.94,10.98,688300.0,7.3017,7.3217,7.295,7.3217,688300.0
2010-01-13 15:30:00,10.97,11.01,10.97,10.98,460900.0,7.315,7.3417,7.315,7.3217,460900.0
2010-01-13 15:40:00,10.98,10.99,10.96,10.98,717500.0,7.3217,7.3283,7.3083,7.3217,717500.0
2010-01-13 15:50:00,10.99,11.0,10.96,10.99,1182700.0,7.3283,7.335,7.3083,7.3283,1182700.0
2010-01-14 09:30:00,11.01,11.01,10.86,10.94,379800.0,7.3417,7.3417,7.2417,7.295,379800.0
2010-01-14 09:40:00,10.95,10.98,10.91,10.96,540800.0,7.3017,7.3217,7.275,7.3083,540800.0
2010-01-14 09:50:00,10.96,10.98,10.95,10.97,170500.0,7.3083,7.3217,7.3017,7.315,170500.0
2010-01-14 10:00:00,10.97,10.98,10.93,10.95,343100.0,7.315,7.3217,7.2883,7.3017,343100.0
2010-01-14 10:10:00,10.94,10.97,10.94,10.94,285500.0,7.295,7.315,7.295,7.295,285500.0
2010-01-14 10:20:00,10.95,10.97,10.94,10.97,91500.0,7.3017,7.315,7.295,7.315,91500.0
2010-01-14 10:30:00,10.97,10.97,10.96,10.97,33400.0,7.315,7.315,7.3083,7.315,33400.0
2010-01-14 10:40:00,10.97,10.97,10.94,10.97,187000.0,7.315,7.315,7.295,7.315,187000.0
2010-01-14 10:50:00,10.97,10.99,10.95,10.95,317600.0,7.315,7.3283,7.3017,7.3017,317600.0
2010-01-14 11:00:00,10.95,10.95,10.92,10.93,163000.0,7.3017,7.3017,7.2817,7.2883,163000.0
2010-01-14 11:10:00,10.94,10.96,10.93,10.96,120900.0,7.295,7.3083,7.2883,7.3083,120900.0
2010-01-14 11:20:00,10.95,10.96,10.95,10.95,44500.0,7.3017,7.3083,7.3017,7.3017,44500.0
2010-01-14 11:30:00,10.96,10.96,10.94,10.94,84700.0,7.3083,7.3083,7.295,7.295,84700.0
2010-01-14 11:40:00,10.94,10.95,10.92,10.93,122300.0,7.295,7.3017,7.2817,7.2883,122300.0
2010-01-14 11:50:00,10.93,10.93,10.89,10.89,141600.0,7.2883,7.2883,7.2617,7.2617,141600.0
2010-01-14 12:00:00,10.9,10.91,10.88,10.91,156500.0,7.2683,7.275,7.255,7.275,156500.0
2010-01-14 12:10:00,10.91,10.92,10.9,10.91,73500.0,7.275,7.2817,7.2683,7.275,73500.0
2010-01-14 12:20:00,10.9,10.92,10.9,10.91,129400.0,7.2683,7.2817,7.2683,7.275,129400.0
2010-01-14 12:30:00,10.9,10.92,10.9,10.91,129100.0,7.2683,7.2817,7.2683,7.275,129100.0
2010-01-14 12:40:00,10.92,10.92,10.91,10.91,33500.0,7.2817,7.2817,7.275,7.275,33500.0
2010-01-14 12:50:00,10.91,10.92,10.9,10.91,356800.0,7.275,7.2817,7.2683,7.275,356800.0
2010-01-14 13:00:00,10.9,10.92,10.9,10.9,85400.0,7.2683,7.2817,7.2683,7.2683,85400.0
2010-01-14 13:10:00,10.9,10.91,10.9,10.91,37600.0,7.2683,7.275,7.2683,7.275,37600.0
2010-01-14 13:20:00,10.9,10.91,10.9,10.91,69200.0,7.2683,7.275,7.2683,7.275,69200.0
2010-01-14 13:30:00,10.9,10.91,10.9,10.91,84900.0,7.2683,7.275,7.2683,7.275,84900.0
2010-01-14 13:40:00,10.91,10.91,10.88,10.9,419800.0,7.275,7.275,7.255,7.2683,419800.0
2010-01-14 13:50:00,10.9,10.9,10.88,10.89,46300.0,7.2683,7.2683,7.255,7.2617,46300.0
2010-01-14 14:00:00,10.89,10.9,10.88,10.9,51100.0,7.2617,7.2683,7.255,7.2683,51100.0
2010-01-14 14:10:00,10.9,10.92,10.9,10.91,349900.0,7.2683,7.2817,7.2683,7.275,349900.0
2010-01-14 14:20:00,10.91,10.95,10.9,10.94,500200.0,7.275,7.3017,7.2683,7.295,500200.0
2010-01-14 14:30:00,10.94,10.95,10.93,10.95,278300.0,7.295,7.3017,7.2883,7.3017,278300.0
2010-01-14 14:40:00,10.95,10.95,10.91,10.92,149700.0,7.3017,7.3017,7.275,7.2817,149700.0
2010-01-14 14:50:00,10.91,10.94,10.9,10.91,267200.0,7.275,7.295,7.2683,7.275,267200.0
2010-01-14 15:00:00,10.91,10.95,10.91,10.92,320700.0,7.275,7.3017,7.275,7.2817,320700.0
2010-01-14 15:10:00,10.92,10.93,10.9,10.9,165200.0,7.2817,7.2883,7.2683,7.2683,165200.0
2010-01-14 15:20:00,10.9,10.91,10.89,10.9,193400.0,7.2683,7.275,7.2617,7.2683,193400.0
2010-01-14 15:30:00,10.9,10.91,10.88,10.9,356100.0,7.2683,7.275,7.255,7.2683,356100.0
2010-01-14 15:40:00,10.9,10.9,10.89,10.9,401100.0,7.2683,7.2683,7.2617,7.2683,401100.0
2010-01-14 15:50:00,10.89,10.9,10.86,10.87,850100.0,7.2617,7.2683,7.2417,7.2483,850100.0
2010-01-15 09:30:00,10.94,10.94,10.76,10.8,1057200.0,7.295,7.295,7.175,7.2016,1057200.0
2010-01-15 09:40:00,10.79,10.8,10.69,10.7,1161100.0,7.195,7.2016,7.1283,7.135,1161100.0
2010-01-15 09:50:00,10.7,10.72,10.64,10.68,1166400.0,7.135,7.1483,7.095,7.1216,1166400.0
2010-01-15 10:00:00,10.67,10.68,10.58,10.62,609200.0,7.115,7.1216,7.0549,7.0816,609200.0
2010-01-15 10:10:00,10.63,10.63,10.57,10.6,953700.0,7.0883,7.0883,7.0483,7.0683,953700.0
2010-01-15 10:20:00,10.6,10.68,10.6,10.68,457400.0,7.0683,7.1216,7.0683,7.1216,457400.0
2010-01-15 10:30:00,10.68,10.7,10.64,10.65,263600.0,7.1216,7.135,7.095,7.1016,263600.0
2010-01-15 10:40:00,10.65,10.65,10.62,10.63,196400.0,7.1016,7.1016,7.0816,7.0883,196400.0
2010-01-15 10:50:00,10.64,10.64,10.61,10.64,524200.0,7.095,7.095,7.075,7.095,524200.0
2010-01-15 11:00:00,10.64,10.64,10.62,10.63,76900.0,7.095,7.095,7.0816,7.0883,76900.0
2010-01-15 11:10:00,10.62,10.64,10.61,10.62,154000.0,7.0816,7.095,7.075,7.0816,154000.0
2010-01-15 11:20:00,10.63,10.63,10.59,10.59,315200.0,7.0883,7.0883,7.0616,7.0616,315200.0
2010-01-15 11:30:00,10.6,10.61,10.58,10.58,214300.0,7.0683,7.075,7.0549,7.0549,214300.0
2010-01-15 11:40:00,10.59,10.6,10.58,10.6,329100.0,7.0616,7.0683,7.0549,7.0683,329100.0
2010-01-15 11:50:00,10.6,10.6,10.56,10.59,274900.0,7.0683,7.0683,7.0416,7.0616,274900.0
2010-01-15 12:00:00,10.59,10.6,10.58,10.6,94700.0,7.0616,7.0683,7.0549,7.0683,94700.0
2010-01-15 12:10:00,10.6,10.6,10.59,10.6,56000.0,7.0683,7.0683,7.0616,7.0683,56000.0
2010-01-15 12:20:00,10.6,10.6,10.58,10.58,148300.0,7.0683,7.0683,7.0549,7.0549,148300.0
2010-01-15 12:30:00,10.58,10.6,10.58,10.59,196900.0,7.0549,7.0683,7.0549,7.0616,196900.0
2010-01-15 12:40:00,10.59,10.59,10.58,10.59,119500.0,7.0616,7.0616,7.0549,7.0616,119500.0
2010-01-15 12:50:00,10.59,10.6,10.59,10.6,79900.0,7.0616,7.0683,7.0616,7.0683,79900.0
2010-01-15 13:00:00,10.6,10.6,10.58,10.58,71800.0,7.0683,7.0683,7.0549,7.0549,71800.0
2010-01-15 13:10:00,10.58,10.59,10.58,10.59,35700.0,7.0549,7.0616,7.0549,7.0616,35700.0
2010-01-15 13:20:00,10.59,10.59,10.58,10.58,113900.0,7.0616,7.0616,7.0549,7.0549,113900.0
2010-01-15 13:30:00,10.59,10.59,10.58,10.59,144200.0,7.0616,7.0616,7.0549,7.0616,144200.0
2010-01-15 13:40:00,10.59,10.6,10.58,10.6,299500.0,7.0616,7.0683,7.0549,7.0683,299500.0
2010-01-15 13:50:00,10.6,10.61,10.59,10.59,103700.0,7.0683,7.075,7.0616,7.0616,103700.0
2010-01-15 14:00:00,10.6,10.62,10.58,10.62,468300.0,7.0683,7.0816,7.0549,7.0816,468300.0
2010-01-15 14:10:00,10.62,10.63,10.61,10.63,94100.0,7.0816,7.0883,7.075,7.0883,94100.0
2010-01-15 14:20:00,10.63,10.64,10.61,10.62,449700.0,7.0883,7.095,7.075,7.0816,449700.0
2010-01-15 14:30:00,10.62,10.64,10.61,10.62,569200.0,7.0816,7.095,7.075,7.0816,569200.0
2010-01-15 14:40:00,10.62,10.63,10.62,10.63,128100.0,7.0816,7.0883,7.0816,7.0883,128100.0
2010-01-15 14:50:00,10.62,10.63,10.6,10.6,421300.0,7.0816,7.0883,7.0683,7.0683,421300.0
2010-01-15 15:00:00,10.6,10.63,10.6,10.62,816600.0,7.0683,7.0883,7.0683,7.0816,816600.0
2010-01-15 15:10:00,10.63,10.68,10.62,10.65,1016400.0,7.0883,7.1216,7.0816,7.1016,1016400.0
2010-01-15 15:20:00,10.64,10.65,10.63,10.64,167600.0,7.095,7.1016,7.0883,7.095,167600.0
2010-01-15 15:30:00,10.64,10.65,10.63,10.65,404200.0,7.095,7.1016,7.0883,7.1016,404200.0
2010-01-15 15:40:00,10.64,10.65,10.62,10.63,367100.0,7.095,7.1016,7.0816,7.0883,367100.0
2010-01-15 15:50:00,10.63,10.63,10.59,10.62,1096000.0,7.0883,7.0883,7.0616,7.0816,1096000.0
2010-01-19 09:30:00,10.67,10.72,10.61,10.7,676500.0,7.115,7.1483,7.075,7.135,676500.0
2010-01-19 09:40:00,10.71,10.76,10.7,10.74,1350400.0,7.1416,7.175,7.135,7.1616,1350400.0
2010-01-19 09:50:00,10.74,10.75,10.72,10.74,500300.0,7.1616,7.1683,7.1483,7.1616,500300.0
2010-01-19 10:00:00,10.75,10.84,10.74,10.83,842100.0,7.1683,7.2283,7.1616,7.2217,842100.0
2010-01-19 10:10:00,10.83,10.89,10.83,10.85,508700.0,7.2217,7.2617,7.2217,7.235,508700.0
2010-01-19 10:20:00,10.85,10.85,10.81,10.82,395600.0,7.235,7.235,7.2083,7.215,395600.0
2010-01-19 10:30:00,10.81,10.89,10.81,10.85,565700.0,7.2083,7.2617,7.2083,7.235,565700.0
2010-01-19 10:40:00,10.84,10.88,10.84,10.87,156600.0,7.2283,7.255,7.2283,7.2483,156600.0
2010-01-19 10:50:00,10.88,10.88,10.86,10.87,191700.0,7.255,7.255,7.2417,7.2483,191700.0
2010-01-19 11:00:00,10.86,10.88,10.83,10.85,408400.0,7.2417,7.255,7.2217,7.235,408400.0
2010-01-19 11:10:00,10.85,10.86,10.83,10.85,308100.0,7.235,7.2417,7.2217,7.235,308100.0
2010-01-19 11:20:00,10.85,10.87,10.85,10.86,199100.0,7.235,7.2483,7.235,7.2417,199100.0
2010-01-19 11:30:00,10.86,10.9,10.85,10.88,259800.0,7.2417,7.2683,7.235,7.255,259800.0
2010-01-19 11:40:00,10.88,10.9,10.85,10.85,366900.0,7.255,7.2683,7.235,7.235,366900.0
2010-01-19 11:50:00,10.86,10.87,10.85,10.86,278100.0,7.2417,7.2483,7.235,7.2417,278100.0
2010-01-19 12:00:00,10.86,10.87,10.85,10.85,450300.0,7.2417,7.2483,7.235,7.235,450300.0
2010-01-19 12:10:00,10.85,10.85,10.84,10.85,142100.0,7.235,7.235,7.2283,7.235,142100.0
2010-01-19 12:20:00,10.85,10.86,10.84,10.85,161200.0,7.235,7.2417,7.2283,7.235,161200.0
2010-01-19 12:30:00,10.85,10.86,10.85,10.85,83100.0,7.235,7.2417,7.235,7.235,83100.0
2010-01-19 12:40:00,10.85,10.86,10.83,10.84,261900.0,7.235,7.2417,7.2217,7.2283,261900.0
2010-01-19 12:50:00,10.84,10.85,10.83,10.84,134200.0,7.2283,7.235,7.2217,7.2283,134200.0
2010-01-19 13:00:00,10.84,10.85,10.82,10.82,494400.0,7.2283,7.235,7.215,7.215,494400.0
2010-01-19 13:10:00,10.83,10.84,10.82,10.84,140200.0,7.2217,7.2283,7.215,7.2283,140200.0
2010-01-19 13:20:00,10.84,10.85,10.83,10.84,170900.0,7.2283,7.235,7.2217,7.2283,170900.0
2010-01-19 13:30:00,10.85,10.85,10.84,10.85,59500.0,7.235,7.235,7.2283,7.235,59500.0
2010-01-19 13:40:00,10.85,10.86,10.84,10.85,241500.0,7.235,7.2417,7.2283,7.235,241500.0
2010-01-19 13:50:00,10.85,10.86,10.85,10.85,104100.0,7.235,7.2417,7.235,7.235,104100.0
2010-01-19 14:00:00,10.86,10.86,10.85,10.86,170200.0,7.2417,7.2417,7.235,7.2417,170200.0
2010-01-19 14:10:00,10.86,10.87,10.85,10.86,174200.0,7.2417,7.2483,7.235,7.2417,174200.0
2010-01-19 14:20:00,10.87,10.89,10.86,10.88,240600.0,7.2483,7.2617,7.2417,7.255,240600.0
2010-01-19 14:30:00,10.89,10.91,10.88,10.91,304000.0,7.2617,7.275,7.255,7.275,304000.0
2010-01-19 14:40:00,10.9,10.96,10.9,10.95,595500.0,7.2683,7.3083,7.2683,7.3017,595500.0
2010-01-19 14:50:00,10.95,10.95,10.92,10.94,419700.0,7.3017,7.3017,7.2817,7.295,419700.0
2010-01-19 15:00:00,10.93,10.95,10.93,10.95,346700.0,7.2883,7.3017,7.2883,7.3017,346700.0
2010-01-19 15:10:00,10.95,10.96,10.94,10.95,334900.0,7.3017,7.3083,7.295,7.3017,334900.0
2010-01-19 15:20:00,10.96,10.98,10.95,10.97,513400.0,7.3083,7.3217,7.3017,7.315,513400.0
2010-01-19 15:30:00,10.97,10.98,10.96,10.98,232700.0,7.315,7.3217,7.3083,7.3217,232700.0
2010-01-19 15:40:00,10.98,10.99,10.95,10.98,834600.0,7.3217,7.3283,7.3017,7.3217,834600.0
2010-01-19 15:50:00,10.97,10.98,10.94,10.95,1144700.0,7.315,7.3217,7.295,7.3017,1144700.0
2010-01-20 09:30:00,10.9,10.91,10.85,10.89,554000.0,7.2683,7.275,7.235,7.2617,554000.0
2010-01-20 09:40:00,10.89,10.9,10.8,10.85,458900.0,7.2617,7.2683,7.2016,7.235,458900.0
2010-01-20 09:50:00,10.85,10.88,10.81,10.85,635000.0,7.235,7.255,7.2083,7.235,635000.0
2010-01-20 10:00:00,10.85,10.88,10.8,10.82,428400.0,7.235,7.255,7.2016,7.215,428400.0
2010-01-20 10:10:00,10.82,10.85,10.79,10.81,467100.0,7.215,7.235,7.195,7.2083,467100.0
2010-01-20 10:20:00,10.82,10.82,10.77,10.79,339700.0,7.215,7.215,7.1816,7.195,339700.0
2010-01-20 10:30:00,10.78,10.81,10.76,10.79,349000.0,7.1883,7.2083,7.175,7.195,349000.0
2010-01-20 10:40:00,10.79,10.86,10.78,10.83,428200.0,7.195,7.2417,7.1883,7.2217,428200.0
2010-01-20 10:50:00,10.84,10.85,10.79,10.79,379200.0,7.2283,7.235,7.195,7.195,379200.0
2010-01-20 11:00:00,10.79,10.81,10.75,10.77,510800.0,7.195,7.2083,7.1683,7.1816,510800.0
2010-01-20 11:10:00,10.77,10.79,10.74,10.78,300000.0,7.1816,7.195,7.1616,7.1883,300000.0
2010-01-20 11:20:00,10.77,10.78,10.75,10.76,344900.0,7.1816,7.1883,7.1683,7.175,344900.0
2010-01-20 11:30:00,10.75,10.76,10.74,10.76,274800.0,7.1683,7.175,7.1616,7.175,274800.0
2010-01-20 11:40:00,10.76,10.76,10.71,10.74,476800.0,7.175,7.175,7.1416,7.1616,476800.0
2010-01-20 11:50:00,10.74,10.76,10.72,10.76,545300.0,7.1616,7.175,7.1483,7.175,545300.0
2010-01-20 12:00:00,10.76,10.76,10.72,10.74,294400.0,7.175,7.175,7.1483,7.1616,294400.0
2010-01-20 12:10:00,10.74,10.79,10.73,10.77,259000.0,7.1616,7.195,7.155,7.1816,259000.0
2010-01-20 12:20:00,10.76,10.77,10.75,10.76,40900.0,7.175,7.1816,7.1683,7.175,40900.0
2010-01-20 12:30:00,10.76,10.76,10.74,10.76,93200.0,7.175,7.175,7.1616,7.175,93200.0
2010-01-20 12:40:00,10.75,10.81,10.75,10.81,320600.0,7.1683,7.2083,7.1683,7.2083,320600.0
2010-01-20 12:50:00,10.8,10.81,10.79,10.8,150700.0,7.2016,7.2083,7.195,7.2016,150700.0
2010-01-20 13:00:00,10.8,10.82,10.79,10.8,238900.0,7.2016,7.215,7.195,7.2016,238900.0
2010-01-20 13:10:00,10.8,10.8,10.75,10.77,388300.0,7.2016,7.2016,7.1683,7.1816,388300.0
2010-01-20 13:20:00,10.77,10.78,10.76,10.78,108200.0,7.1816,7.1883,7.175,7.1883,108200.0
2010-01-20 13:30:00,10.77,10.83,10.77,10.82,192100.0,7.1816,7.2217,7.1816,7.215,192100.0
2010-01-20 13:40:00,10.82,10.85,10.82,10.84,257600.0,7.215,7.235,7.215,7.2283,257600.0
2010-01-20 13:50:00,10.83,10.84,10.82,10.82,28500.0,7.2217,7.2283,7.215,7.215,28500.0
2010-01-20 14:00:00,10.82,10.83,10.81,10.81,104900.0,7.215,7.2217,7.2083,7.2083,104900.0
2010-01-20 14:10:00,10.81,10.83,10.81,10.81,52200.0,7.2083,7.2217,7.2083,7.2083,52200.0
2010-01-20 14:20:00,10.81,10.84,10.8,10.83,195100.0,7.2083,7.2283,7.2016,7.2217,195100.0
2010-01-20 14:30:00,10.83,10.86,10.83,10.85,67700.0,7.2217,7.2417,7.2217,7.235,67700.0
2010-01-20 14:40:00,10.85,10.88,10.84,10.86,189900.0,7.235,7.255,7.2283,7.2417,189900.0
2010-01-20 14:50:00,10.86,10.88,10.84,10.86,106600.0,7.2417,7.255,7.2283,7.2417,106600.0
2010-01-20 15:00:00,10.85,10.86,10.83,10.83,104100.0,7.235,7.2417,7.2217,7.2217,104100.0
2010-01-20 15:10:00,10.83,10.85,10.82,10.82,198100.0,7.2217,7.235,7.215,7.215,198100.0
2010-01-20 15:20:00,10.82,10.86,10.82,10.84,872900.0,7.215,7.2417,7.215,7.2283,872900.0
2010-01-20 15:30:00,10.85,10.85,10.8,10.81,206700.0,7.235,7.235,7.2016,7.2083,206700.0
2010-01-20 15:40:00,10.81,10.84,10.81,10.82,503900.0,7.2083,7.2283,7.2083,7.215,503900.0
2010-01-20 15:50:00,10.82,10.83,10.8,10.8,903900.0,7.215,7.2217,7.2016,7.2016,903900.0
2010-01-21 09:30:00,10.86,10.93,10.86,10.89,269600.0,7.2417,7.2883,7.2417,7.2617,269600.0
2010-01-21 09:40:00,10.89,10.89,10.74,10.76,504100.0,7.2617,7.2617,7.1616,7.175,504100.0
2010-01-21 09:50:00,10.76,10.79,10.74,10.75,296400.0,7.175,7.195,7.1616,7.1683,296400.0
2010-01-21 10:00:00,10.75,10.8,10.74,10.78,462100.0,7.1683,7.2016,7.1616,7.1883,462100.0
2010-01-21 10:10:00,10.76,10.81,10.76,10.81,325100.0,7.175,7.2083,7.175,7.2083,325100.0
2010-01-21 10:20:00,10.81,10.81,10.67,10.67,387400.0,7.2083,7.2083,7.115,7.115,387400.0
2010-01-21 10:30:00,10.67,10.7,10.65,10.67,405500.0,7.115,7.135,7.1016,7.115,405500.0
2010-01-21 10:40:00,10.67,10.69,10.65,10.66,292400.0,7.115,7.1283,7.1016,7.1083,292400.0
2010-01-21 10:50:00,10.66,10.67,10.64,10.65,198900.0,7.1083,7.115,7.095,7.1016,198900.0
2010-01-21 11:00:00,10.66,10.66,10.61,10.63,433400.0,7.1083,7.1083,7.075,7.0883,433400.0
2010-01-21 11:10:00,10.63,10.65,10.6,10.64,215800.0,7.0883,7.1016,7.0683,7.095,215800.0
2010-01-21 11:20:00,10.64,10.65,10.62,10.63,182500.0,7.095,7.1016,7.0816,7.0883,182500.0
2010-01-21 11:30:00,10.63,10.65,10.6,10.61,294100.0,7.0883,7.1016,7.0683,7.075,294100.0
2010-01-21 11:40:00,10.62,10.64,10.59,10.6,358000.0,7.0816,7.095,7.0616,7.0683,358000.0
2010-01-21 11:50:00,10.61,10.67,10.6,10.63,623200.0,7.075,7.115,7.0683,7.0883,623200.0
2010-01-21 12:00:00,10.63,10.63,10.6,10.61,293400.0,7.0883,7.0883,7.0683,7.075,293400.0
2010-01-21 12:10:00,10.61,10.64,10.58,10.6,278700.0,7.075,7.095,7.0549,7.0683,278700.0
2010-01-21 12:20:00,10.59,10.61,10.58,10.61,214100.0,7.0616,7.075,7.0549,7.075,214100.0
2010-01-21 12:30:00,10.6,10.63,10.6,10.62,79300.0,7.0683,7.0883,7.0683,7.0816,79300.0
2010-01-21 12:40:00,10.62,10.63,10.57,10.59,304500.0,7.0816,7.0883,7.0483,7.0616,304500.0
2010-01-21 12:50:00,10.59,10.61,10.58,10.58,314800.0,7.0616,7.075,7.0549,7.0549,314800.0
2010-01-21 13:00:00,10.59,10.6,10.57,10.59,208600.0,7.0616,7.0683,7.0483,7.0616,208600.0
2010-01-21 13:10:00,10.59,10.6,10.59,10.59,66000.0,7.0616,7.0683,7.0616,7.0616,66000.0
2010-01-21 13:20:00,10.6,10.61,10.58,10.6,151100.0,7.0683,7.075,7.0549,7.0683,151100.0
2010-01-21 13:30:00,10.6,10.61,10.59,10.6,320600.0,7.0683,7.075,7.0616,7.0683,320600.0
2010-01-21 13:40:00,10.59,10.61,10.59,10.6,198500.0,7.0616,7.075,7.0616,7.0683,198500.0
2010-01-21 13:50:00,10.59,10.61,10.59,10.6,144500.0,7.0616,7.075,7.0616,7.0683,144500.0
2010-01-21 14:00:00,10.59,10.6,10.58,10.59,212600.0,7.0616,7.0683,7.0549,7.0616,212600.0
2010-01-21 14:10:00,10.59,10.61,10.59,10.6,139200.0,7.0616,7.075,7.0616,7.0683,139200.0
2010-01-21 14:20:00,10.6,10.63,10.59,10.6,925400.0,7.0683,7.0883,7.0616,7.0683,925400.0
2010-01-21 14:30:00,10.6,10.62,10.59,10.6,213400.0,7.0683,7.0816,7.0616,7.0683,213400.0
2010-01-21 14:40:00,10.6,10.61,10.59,10.6,119000.0,7.0683,7.075,7.0616,7.0683,119000.0
2010-01-21 14:50:00,10.6,10.61,10.57,10.59,443700.0,7.0683,7.075,7.0483,7.0616,443700.0
2010-01-21 15:00:00,10.59,10.6,10.56,10.58,302400.0,7.0616,7.0683,7.0416,7.0549,302400.0
2010-01-21 15:10:00,10.59,10.6,10.56,10.57,409300.0,7.0616,7.0683,7.0416,7.0483,409300.0
2010-01-21 15:20:00,10.58,10.6,10.57,10.59,296100.0,7.0549,7.0683,7.0483,7.0616,296100.0
2010-01-21 15:30:00,10.59,10.61,10.58,10.58,619800.0,7.0616,7.075,7.0549,7.0549,619800.0
2010-01-21 15:40:00,10.59,10.6,10.58,10.6,354900.0,7.0616,7.0683,7.0549,7.0683,354900.0
2010-01-21 15:50:00,10.59,10.6,10.57,10.57,886800.0,7.0616,7.0683,7.0483,7.0483,886800.0
2010-01-22 09:30:00,10.51,10.55,10.42,10.49,618900.0,7.0083,7.0349,6.9483,6.9949,618900.0
2010-01-22 09:40:00,10.48,10.48,10.4,10.43,391600.0,6.9883,6.9883,6.9349,6.9549,391600.0
2010-01-22 09:50:00,10.42,10.42,10.34,10.35,506200.0,6.9483,6.9483,6.8949,6.9016,506200.0
2010-01-22 10:00:00,10.35,10.36,10.21,10.21,1219700.0,6.9016,6.9082,6.8082,6.8082,1219700.0
2010-01-22 10:10:00,10.21,10.26,10.18,10.26,730800.0,6.8082,6.8416,6.7882,6.8416,730800.0
2010-01-22 10:20:00,10.26,10.28,10.23,10.28,751800.0,6.8416,6.8549,6.8216,6.8549,751800.0
2010-01-22 10:30:00,10.27,10.31,10.24,10.27,576100.0,6.8482,6.8749,6.8282,6.8482,576100.0
2010-01-22 10:40:00,10.27,10.29,10.21,10.22,660900.0,6.8482,6.8616,6.8082,6.8149,660900.0
2010-01-22 10:50:00,10.23,10.26,10.23,10.25,199100.0,6.8216,6.8416,6.8216,6.8349,199100.0
2010-01-22 11:00:00,10.25,10.28,10.22,10.24,805200.0,6.8349,6.8549,6.8149,6.8282,805200.0
2010-01-22 11:10:00,10.23,10.27,10.21,10.25,894500.0,6.8216,6.8482,6.8082,6.8349,894500.0
2010-01-22 11:20:00,10.26,10.28,10.23,10.25,529800.0,6.8416,6.8549,6.8216,6.8349,529800.0
2010-01-22 11:30:00,10.26,10.27,10.18,10.18,630400.0,6.8416,6.8482,6.7882,6.7882,630400.0
2010-01-22 11:40:00,10.18,10.21,10.16,10.2,630500.0,6.7882,6.8082,6.7749,6.8016,630500.0
2010-01-22 11:50:00,10.21,10.22,10.17,10.19,285200.0,6.8082,6.8149,6.7816,6.7949,285200.0
2010-01-22 12:00:00,10.18,10.2,10.16,10.19,218800.0,6.7882,6.8016,6.7749,6.7949,218800.0
2010-01-22 12:10:00,10.2,10.22,10.18,10.22,480700.0,6.8016,6.8149,6.7882,6.8149,480700.0
2010-01-22 12:20:00,10.22,10.24,10.19,10.23,470800.0,6.8149,6.8282,6.7949,6.8216,470800.0
2010-01-22 12:30:00,10.24,10.24,10.21,10.21,265000.0,6.8282,6.8282,6.8082,6.8082,265000.0
2010-01-22 12:40:00,10.22,10.24,10.21,10.22,176300.0,6.8149,6.8282,6.8082,6.8149,176300.0
2010-01-22 12:50:00,10.22,10.23,10.19,10.2,525400.0,6.8149,6.8216,6.7949,6.8016,525400.0
2010-01-22 13:00:00,10.2,10.22,10.19,10.2,404000.0,6.8016,6.8149,6.7949,6.8016,404000.0
2010-01-22 13:10:00,10.19,10.21,10.18,10.18,194500.0,6.7949,6.8082,6.7882,6.7882,194500.0
2010-01-22 13:20:00,10.19,10.2,10.18,10.18,248100.0,6.7949,6.8016,6.7882,6.7882,248100.0
2010-01-22 13:30:00,10.18,10.19,10.17,10.17,85200.0,6.7882,6.7949,6.7816,6.7816,85200.0
2010-01-22 13:40:00,10.17,10.18,10.15,10.17,582700.0,6.7816,6.7882,6.7682,6.7816,582700.0
2010-01-22 13:50:00,10.17,10.17,10.14,10.15,107500.0,6.7816,6.7816,6.7615,6.7682,107500.0
2010-01-22 14:00:00,10.15,10.18,10.14,10.18,172000.0,6.7682,6.7882,6.7615,6.7882,172000.0
2010-01-22 14:10:00,10.17,10.18,10.15,10.16,840800.0,6.7816,6.7882,6.7682,6.7749,840800.0
2010-01-22 14:20:00,10.16,10.17,10.15,10.17,1207100.0,6.7749,6.7816,6.7682,6.7816,1207100.0
2010-01-22 14:30:00,10.16,10.21,10.15,10.19,545800.0,6.7749,6.8082,6.7682,6.7949,545800.0
2010-01-22 14:40:00,10.19,10.19,10.14,10.15,473500.0,6.7949,6.7949,6.7615,6.7682,473500.0
2010-01-22 14:50:00,10.15,10.18,10.14,10.16,520500.0,6.7682,6.7882,6.7615,6.7749,520500.0
2010-01-22 15:00:00,10.16,10.18,10.15,10.17,250100.0,6.7749,6.7882,6.7682,6.7816,250100.0
2010-01-22 15:10:00,10.16,10.17,10.13,10.14,622100.0,6.7749,6.7816,6.7549,6.7615,622100.0
2010-01-22 15:20:00,10.14,10.17,10.13,10.16,329500.0,6.7615,6.7816,6.7549,6.7749,329500.0
2010-01-22 15:30:00,10.16,10.17,10.14,10.14,367000.0,6.7749,6.7816,6.7615,6.7615,367000.0
2010-01-22 15:40:00,10.15,10.15,10.1,10.12,702100.0,6.7682,6.7682,6.7349,6.7482,702100.0
2010-01-22 15:50:00,10.12,10.15,10.09,10.11,1192400.0,6.7482,6.7682,6.7282,6.7415,1192400.0
2010-01-25 09:30:00,10.09,10.29,10.09,10.25,883500.0,6.7282,6.8616,6.7282,6.8349,883500.0
2010-01-25 09:40:00,10.24,10.35,10.21,10.35,1156300.0,6.8282,6.9016,6.8082,6.9016,1156300.0
2010-01-25 09:50:00,10.35,10.39,10.31,10.34,795400.0,6.9016,6.9283,6.8749,6.8949,795400.0
2010-01-25 10:00:00,10.33,10.36,10.28,10.32,395000.0,6.8882,6.9082,6.8549,6.8816,395000.0
2010-01-25 10:10:00,10.32,10.32,10.23,10.24,586200.0,6.8816,6.8816,6.8216,6.8282,586200.0
2010-01-25 10:20:00,10.25,10.29,10.24,10.29,378600.0,6.8349,6.8616,6.8282,6.8616,378600.0
2010-01-25 10:30:00,10.29,10.31,10.26,10.27,383400.0,6.8616,6.8749,6.8416,6.8482,383400.0
2010-01-25 10:40:00,10.26,10.27,10.23,10.24,158300.0,6.8416,6.8482,6.8216,6.8282,158300.0
2010-01-25 10:50:00,10.24,10.25,10.22,10.25,318900.0,6.8282,6.8349,6.8149,6.8349,318900.0
2010-01-25 11:00:00,10.25,10.25,10.18,10.19,320500.0,6.8349,6.8349,6.7882,6.7949,320500.0
2010-01-25 11:10:00,10.18,10.23,10.18,10.21,460500.0,6.7882,6.8216,6.7882,6.8082,460500.0
2010-01-25 11:20:00,10.21,10.22,10.18,10.2,431500.0,6.8082,6.8149,6.7882,6.8016,431500.0
2010-01-25 11:30:00,10.19,10.2,10.16,10.16,259100.0,6.7949,6.8016,6.7749,6.7749,259100.0
2010-01-25 11:40:00,10.17,10.21,10.16,10.21,146300.0,6.7816,6.8082,6.7749,6.8082,146300.0
2010-01-25 11:50:00,10.22,10.24,10.22,10.23,65600.0,6.8149,6.8282,6.8149,6.8216,65600.0
2010-01-25 12:00:00,10.24,10.25,10.2,10.2,374600.0,6.8282,6.8349,6.8016,6.8016,374600.0
2010-01-25 12:10:00,10.19,10.2,10.18,10.2,150000.0,6.7949,6.8016,6.7882,6.8016,150000.0
2010-01-25 12:20:00,10.19,10.23,10.19,10.21,173300.0,6.7949,6.8216,6.7949,6.8082,173300.0
2010-01-25 12:30:00,10.22,10.24,10.21,10.23,72700.0,6.8149,6.8282,6.8082,6.8216,72700.0
2010-01-25 12:40:00,10.23,10.24,10.19,10.21,358100.0,6.8216,6.8282,6.7949,6.8082,358100.0
2010-01-25 12:50:00,10.21,10.22,10.19,10.2,436100.0,6.8082,6.8149,6.7949,6.8016,436100.0
2010-01-25 13:00:00,10.2,10.21,10.2,10.21,70500.0,6.8016,6.8082,6.8016,6.8082,70500.0
2010-01-25 13:10:00,10.21,10.21,10.18,10.2,143700.0,6.8082,6.8082,6.7882,6.8016,143700.0
2010-01-25 13:20:00,10.2,10.21,10.19,10.2,216300.0,6.8016,6.8082,6.7949,6.8016,216300.0
2010-01-25 13:30:00,10.2,10.21,10.19,10.19,75100.0,6.8016,6.8082,6.7949,6.7949,75100.0
2010-01-25 13:40:00,10.2,10.21,10.19,10.2,145500.0,6.8016,6.8082,6.7949,6.8016,145500.0
2010-01-25 13:50:00,10.2,10.21,10.19,10.2,139900.0,6.8016,6.8082,6.7949,6.8016,139900.0
2010-01-25 14:00:00,10.2,10.21,10.19,10.21,52600.0,6.8016,6.8082,6.7949,6.8082,52600.0
2010-01-25 14:10:00,10.21,10.22,10.19,10.2,228000.0,6.8082,6.8149,6.7949,6.8016,228000.0
2010-01-25 14:20:00,10.2,10.21,10.2,10.21,328700.0,6.8016,6.8082,6.8016,6.8082,328700.0
2010-01-25 14:30:00,10.21,10.21,10.19,10.19,560700.0,6.8082,6.8082,6.7949,6.7949,560700.0
2010-01-25 14:40:00,10.18,10.19,10.18,10.19,137000.0,6.7882,6.7949,6.7882,6.7949,137000.0
2010-01-25 14:50:00,10.19,10.2,10.17,10.18,344200.0,6.7949,6.8016,6.7816,6.7882,344200.0
2010-01-25 15:00:00,10.18,10.18,10.13,10.16,774900.0,6.7882,6.7882,6.7549,6.7749,774900.0
2010-01-25 15:10:00,10.16,10.16,10.14,10.15,5844200.0,6.7749,6.7749,6.7615,6.7682,5844200.0
2010-01-25 15:20:00,10.14,10.16,10.14,10.16,612100.0,6.7615,6.7749,6.7615,6.7749,612100.0
2010-01-25 15:30:00,10.16,10.17,10.14,10.16,596900.0,6.7749,6.7816,6.7615,6.7749,596900.0
2010-01-25 15:40:00,10.16,10.16,10.14,10.15,354000.0,6.7749,6.7749,6.7615,6.7682,354000.0
2010-01-25 15:50:00,10.15,10.16,10.13,10.14,983300.0,6.7682,6.7749,6.7549,6.7615,983300.0
2010-01-26 09:30:00,10.16,10.16,10.08,10.12,921700.0,6.7749,6.7749,6.7215,6.7482,921700.0
2010-01-26 09:40:00,10.13,10.18,10.1,10.15,1043500.0,6.7549,6.7882,6.7349,6.7682,1043500.0
2010-01-26 09:50:00,10.16,10.16,10.09,10.1,691800.0,6.7749,6.7749,6.7282,6.7349,691800.0
2010-01-26 10:00:00,10.1,10.16,10.08,10.14,1083100.0,6.7349,6.7749,6.7215,6.7615,1083100.0
2010-01-26 10:10:00,10.14,10.16,10.11,10.14,632400.0,6.7615,6.7749,6.7415,6.7615,632400.0
2010-01-26 10:20:00,10.13,10.18,10.09,10.1,654100.0,6.7549,6.7882,6.7282,6.7349,654100.0
2010-01-26 10:30:00,10.1,10.14,10.1,10.13,831600.0,6.7349,6.7615,6.7349,6.7549,831600.0
2010-01-26 10:40:00,10.12,10.15,10.11,10.13,374100.0,6.7482,6.7682,6.7415,6.7549,374100.0
2010-01-26 10:50:00,10.13,10.14,10.12,10.13,352000.0,6.7549,6.7615,6.7482,6.7549,352000.0
2010-01-26 11:00:00,10.13,10.14,10.11,10.12,789000.0,6.7549,6.7615,6.7415,6.7482,789000.0
2010-01-26 11:10:00,10.13,10.13,10.12,10.12,243600.0,6.7549,6.7549,6.7482,6.7482,243600.0
2010-01-26 11:20:00,10.12,10.14,10.1,10.12,657800.0,6.7482,6.7615,6.7349,6.7482,657800.0
2010-01-26 11:30:00,10.12,10.13,10.09,10.09,721500.0,6.7482,6.7549,6.7282,6.7282,721500.0
2010-01-26 11:40:00,10.1,10.11,10.09,10.1,338600.0,6.7349,6.7415,6.7282,6.7349,338600.0
2010-01-26 11:50:00,10.09,10.11,10.08,10.09,1252600.0,6.7282,6.7415,6.7215,6.7282,1252600.0
2010-01-26 12:00:00,10.09,10.09,10.05,10.06,245200.0,6.7282,6.7282,6.7015,6.7082,245200.0
2010-01-26 12:10:00,10.06,10.09,10.05,10.06,357800.0,6.7082,6.7282,6.7015,6.7082,357800.0
2010-01-26 12:20:00,10.06,10.07,10.05,10.07,354800.0,6.7082,6.7149,6.7015,6.7149,354800.0
2010-01-26 12:30:00,10.07,10.07,10.06,10.06,154200.0,6.7149,6.7149,6.7082,6.7082,154200.0
2010-01-26 12:40:00,10.07,10.07,10.05,10.07,323300.0,6.7149,6.7149,6.7015,6.7149,323300.0
2010-01-26 12:50:00,10.07,10.08,10.05,10.06,604300.0,6.7149,6.7215,6.7015,6.7082,604300.0
2010-01-26 13:00:00,10.06,10.06,10.04,10.06,388100.0,6.7082,6.7082,6.6949,6.7082,388100.0
2010-01-26 13:10:00,10.06,10.07,10.05,10.06,505200.0,6.7082,6.7149,6.7015,6.7082,505200.0
2010-01-26 13:20:00,10.06,10.07,10.03,10.04,589100.0,6.7082,6.7149,6.6882,6.6949,589100.0
2010-01-26 13:30:00,10.04,10.05,10.03,10.05,300100.0,6.6949,6.7015,6.6882,6.7015,300100.0
2010-01-26 13:40:00,10.05,10.05,10.04,10.04,182000.0,6.7015,6.7015,6.6949,6.6949,182000.0
2010-01-26 13:50:00,10.05,10.05,10.04,10.04,130900.0,6.7015,6.7015,6.6949,6.6949,130900.0
2010-01-26 14:00:00,10.05,10.05,10.03,10.03,289600.0,6.7015,6.7015,6.6882,6.6882,289600.0
2010-01-26 14:10:00,10.03,10.04,10.02,10.02,189800.0,6.6882,6.6949,6.6815,6.6815,189800.0
2010-01-26 14:20:00,10.02,10.03,10.01,10.01,332600.0,6.6815,6.6882,6.6749,6.6749,332600.0
2010-01-26 14:30:00,10.01,10.03,10.01,10.01,489500.0,6.6749,6.6882,6.6749,6.6749,489500.0
2010-01-26 14:40:00,10.01,10.03,10.01,10.03,309400.0,6.6749,6.6882,6.6749,6.6882,309400.0
2010-01-26 14:50:00,10.02,10.04,10.02,10.03,471900.0,6.6815,6.6949,6.6815,6.6882,471900.0
2010-01-26 15:00:00,10.03,10.05,10.03,10.05,290500.0,6.6882,6.7015,6.6882,6.7015,290500.0
2010-01-26 15:10:00,10.05,10.05,10.02,10.04,540100.0,6.7015,6.7015,6.6815,6.6949,540100.0
2010-01-26 15:20:00,10.04,10.04,10.01,10.01,258500.0,6.6949,6.6949,6.6749,6.6749,258500.0
2010-01-26 15:30:00,10.02,10.03,9.99,10.01,961300.0,6.6815,6.6882,6.6615,6.6749,961300.0
2010-01-26 15:40:00,10.0,10.01,9.95,9.97,1242400.0,6.6682,6.6749,6.6349,6.6482,1242400.0
2010-01-26 15:50:00,9.98,10.01,9.97,9.98,1556300.0,6.6549,6.6749,6.6482,6.6549,1556300.0
2010-01-27 09:30:00,10.03,10.14,9.96,10.1,1034800.0,6.6882,6.7615,6.6415,6.7349,1034800.0
2010-01-27 09:40:00,10.1,10.11,10.07,10.09,629000.0,6.7349,6.7415,6.7149,6.7282,629000.0
2010-01-27 09:50:00,10.08,10.1,10.02,10.03,651000.0,6.7215,6.7349,6.6815,6.6882,651000.0
2010-01-27 10:00:00,10.03,10.05,9.99,10.0,705400.0,6.6882,6.7015,6.6615,6.6682,705400.0
2010-01-27 10:10:00,10.01,10.02,9.97,9.98,851700.0,6.6749,6.6815,6.6482,6.6549,851700.0
2010-01-27 10:20:00,9.97,10.01,9.95,9.99,947000.0,6.6482,6.6749,6.6349,6.6615,947000.0
2010-01-27 10:30:00,9.99,9.99,9.95,9.95,399200.0,6.6615,6.6615,6.6349,6.6349,399200.0
2010-01-27 10:40:00,9.95,9.98,9.94,9.94,485800.0,6.6349,6.6549,6.6282,6.6282,485800.0
2010-01-27 10:50:00,9.94,9.98,9.94,9.97,246300.0,6.6282,6.6549,6.6282,6.6482,246300.0
2010-01-27 11:00:00,9.98,10.01,9.97,9.99,373700.0,6.6549,6.6749,6.6482,6.6615,373700.0
2010-01-27 11:10:00,10.0,10.0,9.95,9.99,341200.0,6.6682,6.6682,6.6349,6.6615,341200.0
2010-01-27 11:20:00,9.98,10.03,9.98,10.0,1151500.0,6.6549,6.6882,6.6549,6.6682,1151500.0
2010-01-27 11:30:00,10.0,10.01,9.99,10.01,389200.0,6.6682,6.6749,6.6615,6.6749,389200.0
2010-01-27 11:40:00,10.01,10.03,10.0,10.02,373400.0,6.6749,6.6882,6.6682,6.6815,373400.0
2010-01-27 11:50:00,10.02,10.04,10.0,10.0,584600.0,6.6815,6.6949,6.6682,6.6682,584600.0
2010-01-27 12:00:00,10.0,10.02,10.0,10.01,171900.0,6.6682,6.6815,6.6682,6.6749,171900.0
2010-01-27 12:10:00,10.01,10.02,10.0,10.01,408500.0,6.6749,6.6815,6.6682,6.6749,408500.0
2010-01-27 12:20:00,10.01,10.04,10.0,10.03,341400.0,6.6749,6.6949,6.6682,6.6882,341400.0
2010-01-27 12:30:00,10.03,10.03,10.02,10.03,179900.0,6.6882,6.6882,6.6815,6.6882,179900.0
2010-01-27 12:40:00,10.03,10.03,10.02,10.03,103900.0,6.6882,6.6882,6.6815,6.6882,103900.0
2010-01-27 12:50:00,10.02,10.03,10.01,10.02,211700.0,6.6815,6.6882,6.6749,6.6815,211700.0
2010-01-27 13:00:00,10.02,10.03,10.0,10.02,522100.0,6.6815,6.6882,6.6682,6.6815,522100.0
2010-01-27 13:10:00,10.02,10.02,9.98,9.98,306300.0,6.6815,6.6815,6.6549,6.6549,306300.0
2010-01-27 13:20:00,9.98,10.0,9.97,9.99,342200.0,6.6549,6.6682,6.6482,6.6615,342200.0
2010-01-27 13:30:00,9.99,10.01,9.97,9.98,231300.0,6.6615,6.6749,6.6482,6.6549,231300.0
2010-01-27 13:40:00,9.98,9.98,9.97,9.97,124600.0,6.6549,6.6549,6.6482,6.6482,124600.0
2010-01-27 13:50:00,9.97,9.98,9.95,9.95,295600.0,6.6482,6.6549,6.6349,6.6349,295600.0
2010-01-27 14:00:00,9.95,9.96,9.95,9.95,276100.0,6.6349,6.6415,6.6349,6.6349,276100.0
2010-01-27 14:10:00,9.95,10.02,9.94,10.01,675100.0,6.6349,6.6815,6.6282,6.6749,675100.0
2010-01-27 14:20:00,10.01,10.02,9.95,9.96,569900.0,6.6749,6.6815,6.6349,6.6415,569900.0
2010-01-27 14:30:00,9.97,10.0,9.95,9.99,641400.0,6.6482,6.6682,6.6349,6.6615,641400.0
2010-01-27 14:40:00,9.99,10.01,9.97,9.98,742700.0,6.6615,6.6749,6.6482,6.6549,742700.0
2010-01-27 14:50:00,9.98,10.0,9.95,9.99,664900.0,6.6549,6.6682,6.6349,6.6615,664900.0
2010-01-27 15:00:00,10.0,10.0,9.96,9.96,550500.0,6.6682,6.6682,6.6415,6.6415,550500.0
2010-01-27 15:10:00,9.96,9.98,9.94,9.97,671300.0,6.6415,6.6549,6.6282,6.6482,671300.0
2010-01-27 15:20:00,9.97,10.0,9.96,10.0,942400.0,6.6482,6.6682,6.6415,6.6682,942400.0
2010-01-27 15:30:00,10.0,10.02,9.99,10.0,1501200.0,6.6682,6.6815,6.6615,6.6682,1501200.0
2010-01-27 15:40:00,10.0,10.0,9.99,9.99,883500.0,6.6682,6.6682,6.6615,6.6615,883500.0
2010-01-27 15:50:00,10.0,10.01,9.98,9.99,1803700.0,6.6682,6.6749,6.6549,6.6615,1803700.0
2010-01-28 09:30:00,10.18,10.2,10.01,10.01,1951700.0,6.7882,6.8016,6.6749,6.6749,1951700.0
2010-01-28 09:40:00,10.02,10.14,9.99,10.08,2627100.0,6.6815,6.7615,6.6615,6.7215,2627100.0
2010-01-28 09:50:00,10.08,10.1,10.06,10.1,1568900.0,6.7215,6.7349,6.7082,6.7349,1568900.0
2010-01-28 10:00:00,10.1,10.1,10.05,10.05,1694400.0,6.7349,6.7349,6.7015,6.7015,1694400.0
2010-01-28 10:10:00,10.05,10.06,10.0,10.02,1801800.0,6.7015,6.7082,6.6682,6.6815,1801800.0
2010-01-28 10:20:00,10.03,10.1,10.02,10.07,943700.0,6.6882,6.7349,6.6815,6.7149,943700.0
2010-01-28 10:30:00,10.07,10.11,10.06,10.11,900400.0,6.7149,6.7415,6.7082,6.7415,900400.0
2010-01-28 10:40:00,10.11,10.14,10.08,10.09,736900.0,6.7415,6.7615,6.7215,6.7282,736900.0
2010-01-28 10:50:00,10.08,10.12,10.04,10.05,1194600.0,6.7215,6.7482,6.6949,6.7015,1194600.0
2010-01-28 11:00:00,10.05,10.05,9.98,10.02,852800.0,6.7015,6.7015,6.6549,6.6815,852800.0
2010-01-28 11:10:00,10.02,10.05,9.99,10.0,1110000.0,6.6815,6.7015,6.6615,6.6682,1110000.0
2010-01-28 11:20:00,10.0,10.04,10.0,10.02,810700.0,6.6682,6.6949,6.6682,6.6815,810700.0
2010-01-28 11:30:00,10.04,10.04,9.89,9.97,2538800.0,6.6949,6.6949,6.5948,6.6482,2538800.0
2010-01-28 11:40:00,9.96,9.99,9.94,9.99,891000.0,6.6415,6.6615,6.6282,6.6615,891000.0
2010-01-28 11:50:00,9.99,10.05,9.99,10.05,641100.0,6.6615,6.7015,6.6615,6.7015,641100.0
2010-01-28 12:00:00,10.05,10.09,10.02,10.04,605700.0,6.7015,6.7282,6.6815,6.6949,605700.0
2010-01-28 12:10:00,10.04,10.07,10.0,10.02,2118800.0,6.6949,6.7149,6.6682,6.6815,2118800.0
2010-01-28 12:20:00,10.03,10.03,9.98,10.0,475900.0,6.6882,6.6882,6.6549,6.6682,475900.0
2010-01-28 12:30:00,10.0,10.01,9.97,10.0,781100.0,6.6682,6.6749,6.6482,6.6682,781100.0
2010-01-28 12:40:00,10.0,10.01,9.97,10.0,304300.0,6.6682,6.6749,6.6482,6.6682,304300.0
2010-01-28 12:50:00,10.0,10.01,9.98,10.01,844000.0,6.6682,6.6749,6.6549,6.6749,844000.0
2010-01-28 13:00:00,10.01,10.02,9.99,9.99,258800.0,6.6749,6.6815,6.6615,6.6615,258800.0
2010-01-28 13:10:00,10.0,10.0,9.99,10.0,58400.0,6.6682,6.6682,6.6615,6.6682,58400.0
2010-01-28 13:20:00,9.99,10.01,9.99,10.0,495800.0,6.6615,6.6749,6.6615,6.6682,495800.0
2010-01-28 13:30:00,10.0,10.04,10.0,10.02,765300.0,6.6682,6.6949,6.6682,6.6815,765300.0
2010-01-28 13:40:00,10.02,10.04,10.02,10.04,641500.0,6.6815,6.6949,6.6815,6.6949,641500.0
2010-01-28 13:50:00,10.04,10.06,10.01,10.03,560800.0,6.6949,6.7082,6.6749,6.6882,560800.0
2010-01-28 14:00:00,10.02,10.03,10.02,10.02,183400.0,6.6815,6.6882,6.6815,6.6815,183400.0
2010-01-28 14:10:00,10.03,10.03,10.0,10.02,748100.0,6.6882,6.6882,6.6682,6.6815,748100.0
2010-01-28 14:20:00,10.01,10.03,10.01,10.01,429100.0,6.6749,6.6882,6.6749,6.6749,429100.0
2010-01-28 14:30:00,10.01,10.02,10.0,10.0,131700.0,6.6749,6.6815,6.6682,6.6682,131700.0
2010-01-28 14:40:00,10.0,10.04,9.99,10.04,860800.0,6.6682,6.6949,6.6615,6.6949,860800.0
2010-01-28 14:50:00,10.04,10.05,10.03,10.04,595400.0,6.6949,6.7015,6.6882,6.6949,595400.0
2010-01-28 15:00:00,10.03,10.06,10.02,10.04,343000.0,6.6882,6.7082,6.6815,6.6949,343000.0
2010-01-28 15:10:00,10.04,10.06,10.03,10.03,1632900.0,6.6949,6.7082,6.6882,6.6882,1632900.0
2010-01-28 15:20:00,10.03,10.04,10.01,10.03,865200.0,6.6882,6.6949,6.6749,6.6882,865200.0
2010-01-28 15:30:00,10.03,10.05,10.02,10.05,1631700.0,6.6882,6.7015,6.6815,6.7015,1631700.0
2010-01-28 15:40:00,10.05,10.09,10.03,10.04,1239700.0,6.7015,6.7282,6.6882,6.6949,1239700.0
2010-01-28 15:50:00,10.05,10.08,10.04,10.07,1938400.0,6.7015,6.7215,6.6949,6.7149,1938400.0
2010-01-29 09:30:00,10.24,10.29,10.11,10.26,1293800.0,6.8282,6.8616,6.7415,6.8416,1293800.0
2010-01-29 09:40:00,10.26,10.34,10.23,10.31,1810700.0,6.8416,6.8949,6.8216,6.8749,1810700.0
2010-01-29 09:50:00,10.32,10.36,10.3,10.31,1095500.0,6.8816,6.9082,6.8682,6.8749,1095500.0
2010-01-29 10:00:00,10.3,10.3,10.2,10.2,537700.0,6.8682,6.8682,6.8016,6.8016,537700.0
2010-01-29 10:10:00,10.21,10.21,10.16,10.19,717300.0,6.8082,6.8082,6.7749,6.7949,717300.0
2010-01-29 10:20:00,10.19,10.28,10.18,10.27,1480000.0,6.7949,6.8549,6.7882,6.8482,1480000.0
2010-01-29 10:30:00,10.27,10.29,10.24,10.24,778700.0,6.8482,6.8616,6.8282,6.8282,778700.0
2010-01-29 10:40:00,10.24,10.24,10.16,10.21,1371500.0,6.8282,6.8282,6.7749,6.8082,1371500.0
2010-01-29 10:50:00,10.2,10.23,10.18,10.21,539600.0,6.8016,6.8216,6.7882,6.8082,539600.0
2010-01-29 11:00:00,10.21,10.23,10.2,10.21,456500.0,6.8082,6.8216,6.8016,6.8082,456500.0
2010-01-29 11:10:00,10.21,10.21,10.14,10.15,960600.0,6.8082,6.8082,6.7615,6.7682,960600.0
2010-01-29 11:20:00,10.14,10.16,10.1,10.12,638600.0,6.7615,6.7749,6.7349,6.7482,638600.0
2010-01-29 11:30:00,10.13,10.14,10.1,10.14,556600.0,6.7549,6.7615,6.7349,6.7615,556600.0
2010-01-29 11:40:00,10.14,10.16,10.12,10.14,711900.0,6.7615,6.7749,6.7482,6.7615,711900.0
2010-01-29 11:50:00,10.14,10.18,10.11,10.11,434300.0,6.7615,6.7882,6.7415,6.7415,434300.0
2010-01-29 12:00:00,10.11,10.15,10.11,10.14,575000.0,6.7415,6.7682,6.7415,6.7615,575000.0
2010-01-29 12:10:00,10.14,10.15,10.11,10.15,278100.0,6.7615,6.7682,6.7415,6.7682,278100.0
2010-01-29 12:20:00,10.14,10.15,10.12,10.13,347800.0,6.7615,6.7682,6.7482,6.7549,347800.0
2010-01-29 12:30:00,10.13,10.15,10.12,10.15,330400.0,6.7549,6.7682,6.7482,6.7682,330400.0
2010-01-29 12:40:00,10.15,10.15,10.13,10.14,297900.0,6.7682,6.7682,6.7549,6.7615,297900.0
2010-01-29 12:50:00,10.14,10.19,10.14,10.14,467600.0,6.7615,6.7949,6.7615,6.7615,467600.0
2010-01-29 13:00:00,10.14,10.17,10.14,10.16,395800.0,6.7615,6.7816,6.7615,6.7749,395800.0
2010-01-29 13:10:00,10.15,10.16,10.13,10.14,174900.0,6.7682,6.7749,6.7549,6.7615,174900.0
2010-01-29 13:20:00,10.14,10.15,10.13,10.14,170100.0,6.7615,6.7682,6.7549,6.7615,170100.0
2010-01-29 13:30:00,10.14,10.19,10.14,10.18,672600.0,6.7615,6.7949,6.7615,6.7882,672600.0
2010-01-29 13:40:00,10.18,10.18,10.14,10.15,243400.0,6.7882,6.7882,6.7615,6.7682,243400.0
2010-01-29 13:50:00,10.15,10.16,10.14,10.16,436200.0,6.7682,6.7749,6.7615,6.7749,436200.0
2010-01-29 14:00:00,10.16,10.19,10.15,10.17,285300.0,6.7749,6.7949,6.7682,6.7816,285300.0
2010-01-29 14:10:00,10.16,10.19,10.16,10.18,259700.0,6.7749,6.7949,6.7749,6.7882,259700.0
2010-01-29 14:20:00,10.18,10.19,10.15,10.19,1114900.0,6.7882,6.7949,6.7682,6.7949,1114900.0
2010-01-29 14:30:00,10.19,10.21,10.16,10.17,1465900.0,6.7949,6.8082,6.7749,6.7816,1465900.0
2010-01-29 14:40:00,10.16,10.18,10.13,10.13,773400.0,6.7749,6.7882,6.7549,6.7549,773400.0
2010-01-29 14:50:00,10.13,10.15,10.11,10.15,732400.0,6.7549,6.7682,6.7415,6.7682,732400.0
2010-01-29 15:00:00,10.15,10.15,10.12,10.13,818500.0,6.7682,6.7682,6.7482,6.7549,818500.0
2010-01-29 15:10:00,10.13,10.15,10.11,10.15,665300.0,6.7549,6.7682,6.7415,6.7682,665300.0
2010-01-29 15:20:00,10.14,10.16,10.14,10.15,544600.0,6.7615,6.7749,6.7615,6.7682,544600.0
2010-01-29 15:30:00,10.14,10.15,10.1,10.12,1137600.0,6.7615,6.7682,6.7349,6.7482,1137600.0
2010-01-29 15:40:00,10.11,10.17,10.11,10.15,1561600.0,6.7415,6.7816,6.7415,6.7682,1561600.0
2010-01-29 15:50:00,10.15,10.21,10.14,10.14,1706100.0,6.7682,6.8082,6.7615,6.7615,1706100.0
2010-02-01 09:30:00,10.14,10.22,10.13,10.16,1615200.0,6.7615,6.8149,6.7549,6.7749,1615200.0
2010-02-01 09:40:00,10.15,10.29,10.15,10.24,1210200.0,6.7682,6.8616,6.7682,6.8282,1210200.0
2010-02-01 09:50:00,10.24,10.24,10.1,10.13,996900.0,6.8282,6.8282,6.7349,6.7549,996900.0
2010-02-01 10:00:00,10.14,10.15,10.04,10.08,825400.0,6.7615,6.7682,6.6949,6.7215,825400.0
2010-02-01 10:10:00,10.07,10.14,10.05,10.12,450400.0,6.7149,6.7615,6.7015,6.7482,450400.0
2010-02-01 10:20:00,10.12,10.13,10.01,10.04,1238900.0,6.7482,6.7549,6.6749,6.6949,1238900.0
2010-02-01 10:30:00,10.03,10.06,10.02,10.06,361000.0,6.6882,6.7082,6.6815,6.7082,361000.0
2010-02-01 10:40:00,10.05,10.06,10.01,10.04,542300.0,6.7015,6.7082,6.6749,6.6949,542300.0
2010-02-01 10:50:00,10.04,10.06,9.97,9.99,574500.0,6.6949,6.7082,6.6482,6.6615,574500.0
2010-02-01 11:00:00,9.98,10.01,9.95,10.01,737000.0,6.6549,6.6749,6.6349,6.6749,737000.0
2010-02-01 11:10:00,10.01,10.02,9.97,9.99,594100.0,6.6749,6.6815,6.6482,6.6615,594100.0
2010-02-01 11:20:00,9.99,10.03,9.98,10.02,644600.0,6.6615,6.6882,6.6549,6.6815,644600.0
2010-02-01 11:30:00,10.02,10.02,10.0,10.01,354000.0,6.6815,6.6815,6.6682,6.6749,354000.0
2010-02-01 11:40:00,10.01,10.01,10.0,10.01,345600.0,6.6749,6.6749,6.6682,6.6749,345600.0
2010-02-01 11:50:00,10.01,10.01,10.0,10.0,156200.0,6.6749,6.6749,6.6682,6.6682,156200.0
2010-02-01 12:00:00,10.01,10.01,9.98,9.98,497800.0,6.6749,6.6749,6.6549,6.6549,497800.0
2010-02-01 12:10:00,9.98,9.99,9.97,9.97,533300.0,6.6549,6.6615,6.6482,6.6482,533300.0
2010-02-01 12:20:00,9.98,9.98,9.95,9.95,300300.0,6.6549,6.6549,6.6349,6.6349,300300.0
2010-02-01 12:30:00,9.96,9.96,9.93,9.93,327000.0,6.6415,6.6415,6.6215,6.6215,327000.0
2010-02-01 12:40:00,9.93,9.95,9.92,9.94,594300.0,6.6215,6.6349,6.6148,6.6282,594300.0
2010-02-01 12:50:00,9.94,9.97,9.92,9.95,735800.0,6.6282,6.6482,6.6148,6.6349,735800.0
2010-02-01 13:00:00,9.96,9.97,9.95,9.95,955000.0,6.6415,6.6482,6.6349,6.6349,955000.0
2010-02-01 13:10:00,9.96,9.97,9.95,9.95,308000.0,6.6415,6.6482,6.6349,6.6349,308000.0
2010-02-01 13:20:00,9.96,9.97,9.95,9.95,230900.0,6.6415,6.6482,6.6349,6.6349,230900.0
2010-02-01 13:30:00,9.96,9.96,9.94,9.96,449100.0,6.6415,6.6415,6.6282,6.6415,449100.0
2010-02-01 13:40:00,9.96,9.97,9.95,9.96,157900.0,6.6415,6.6482,6.6349,6.6415,157900.0
2010-02-01 13:50:00,9.96,9.97,9.95,9.97,180600.0,6.6415,6.6482,6.6349,6.6482,180600.0
2010-02-01 14:00:00,9.97,9.97,9.95,9.96,698000.0,6.6482,6.6482,6.6349,6.6415,698000.0
2010-02-01 14:10:00,9.95,9.97,9.95,9.97,190800.0,6.6349,6.6482,6.6349,6.6482,190800.0
2010-02-01 14:20:00,9.96,9.97,9.95,9.96,174000.0,6.6415,6.6482,6.6349,6.6415,174000.0
2010-02-01 14:30:00,9.97,9.97,9.95,9.96,171900.0,6.6482,6.6482,6.6349,6.6415,171900.0
2010-02-01 14:40:00,9.97,9.99,9.95,9.95,590500.0,6.6482,6.6615,6.6349,6.6349,590500.0
2010-02-01 14:50:00,9.96,9.99,9.95,9.97,442700.0,6.6415,6.6615,6.6349,6.6482,442700.0
2010-02-01 15:00:00,9.96,9.97,9.96,9.96,99400.0,6.6415,6.6482,6.6415,6.6415,99400.0
2010-02-01 15:10:00,9.97,9.98,9.96,9.97,264400.0,6.6482,6.6549,6.6415,6.6482,264400.0
2010-02-01 15:20:00,9.98,10.03,9.97,10.02,1384200.0,6.6549,6.6882,6.6482,6.6815,1384200.0
2010-02-01 15:30:00,10.02,10.05,10.01,10.04,623800.0,6.6815,6.7015,6.6749,6.6949,623800.0
2010-02-01 15:40:00,10.04,10.05,10.04,10.04,263200.0,6.6949,6.7015,6.6949,6.6949,263200.0
2010-02-01 15:50:00,10.04,10.08,10.04,10.07,1205100.0,6.6949,6.7215,6.6949,6.7149,1205100.0
2010-02-02 09:30:00,10.08,10.08,9.95,10.0,336300.0,6.7215,6.7215,6.6349,6.6682,336300.0
2010-02-02 09:40:00,10.0,10.0,9.96,9.97,662400.0,6.6682,6.6682,6.6415,6.6482,662400.0
2010-02-02 09:50:00,9.97,9.99,9.91,9.91,1206800.0,6.6482,6.6615,6.6082,6.6082,1206800.0
2010-02-02 10:00:00,9.92,9.95,9.9,9.94,927800.0,6.6148,6.6349,6.6015,6.6282,927800.0
2010-02-02 10:10:00,9.94,10.0,9.93,10.0,1629300.0,6.6282,6.6682,6.6215,6.6682,1629300.0
2010-02-02 10:20:00,10.0,10.0,9.94,9.97,701000.0,6.6682,6.6682,6.6282,6.6482,701000.0
2010-02-02 10:30:00,9.97,9.98,9.97,9.98,326200.0,6.6482,6.6549,6.6482,6.6549,326200.0
2010-02-02 10:40:00,9.98,9.99,9.96,9.97,929500.0,6.6549,6.6615,6.6415,6.6482,929500.0
2010-02-02 10:50:00,9.98,9.99,9.97,9.97,796200.0,6.6549,6.6615,6.6482,6.6482,796200.0
2010-02-02 11:00:00,9.97,9.98,9.96,9.97,139900.0,6.6482,6.6549,6.6415,6.6482,139900.0
2010-02-02 11:10:00,9.98,9.98,9.96,9.98,169200.0,6.6549,6.6549,6.6415,6.6549,169200.0
2010-02-02 11:20:00,9.98,9.98,9.97,9.98,264200.0,6.6549,6.6549,6.6482,6.6549,264200.0
2010-02-02 11:30:00,9.98,9.98,9.93,9.95,463600.0,6.6549,6.6549,6.6215,6.6349,463600.0
2010-02-02 11:40:00,9.94,9.96,9.94,9.96,118000.0,6.6282,6.6415,6.6282,6.6415,118000.0
2010-02-02 11:50:00,9.96,9.97,9.95,9.95,256500.0,6.6415,6.6482,6.6349,6.6349,256500.0
2010-02-02 12:00:00,9.96,9.96,9.94,9.95,307500.0,6.6415,6.6415,6.6282,6.6349,307500.0
2010-02-02 12:10:00,9.95,9.96,9.93,9.95,782600.0,6.6349,6.6415,6.6215,6.6349,782600.0
2010-02-02 12:20:00,9.95,9.96,9.94,9.96,275500.0,6.6349,6.6415,6.6282,6.6415,275500.0
2010-02-02 12:30:00,9.96,9.96,9.95,9.96,130800.0,6.6415,6.6415,6.6349,6.6415,130800.0
2010-02-02 12:40:00,9.96,9.96,9.94,9.96,341700.0,6.6415,6.6415,6.6282,6.6415,341700.0
2010-02-02 12:50:00,9.96,9.97,9.95,9.97,139700.0,6.6415,6.6482,6.6349,6.6482,139700.0
2010-02-02 13:00:00,9.97,9.98,9.95,9.96,223800.0,6.6482,6.6549,6.6349,6.6415,223800.0
2010-02-02 13:10:00,9.95,9.95,9.94,9.95,401200.0,6.6349,6.6349,6.6282,6.6349,401200.0
2010-02-02 13:20:00,9.95,9.96,9.94,9.95,351600.0,6.6349,6.6415,6.6282,6.6349,351600.0
2010-02-02 13:30:00,9.95,9.97,9.94,9.97,183800.0,6.6349,6.6482,6.6282,6.6482,183800.0
2010-02-02 13:40:00,9.97,9.99,9.97,9.99,267800.0,6.6482,6.6615,6.6482,6.6615,267800.0
2010-02-02 13:50:00,9.98,9.99,9.95,9.98,730700.0,6.6549,6.6615,6.6349,6.6549,730700.0
2010-02-02 14:00:00,9.98,9.99,9.97,9.98,174400.0,6.6549,6.6615,6.6482,6.6549,174400.0
2010-02-02 14:10:00,9.98,9.98,9.96,9.98,158700.0,6.6549,6.6549,6.6415,6.6549,158700.0
2010-02-02 14:20:00,9.98,9.99,9.97,9.98,372200.0,6.6549,6.6615,6.6482,6.6549,372200.0
2010-02-02 14:30:00,9.97,9.98,9.97,9.98,130400.0,6.6482,6.6549,6.6482,6.6549,130400.0
2010-02-02 14:40:00,9.98,9.99,9.95,9.98,567500.0,6.6549,6.6615,6.6349,6.6549,567500.0
2010-02-02 14:50:00,9.97,9.98,9.97,9.98,173800.0,6.6482,6.6549,6.6482,6.6549,173800.0
2010-02-02 15:00:00,9.98,10.0,9.97,9.99,829300.0,6.6549,6.6682,6.6482,6.6615,829300.0
2010-02-02 15:10:00,9.99,10.01,9.98,9.99,874800.0,6.6615,6.6749,6.6549,6.6615,874800.0
2010-02-02 15:20:00,9.99,9.99,9.98,9.99,129600.0,6.6615,6.6615,6.6549,6.6615,129600.0
2010-02-02 15:30:00,9.99,9.99,9.98,9.99,155200.0,6.6615,6.6615,6.6549,6.6615,155200.0
2010-02-02 15:40:00,9.98,10.0,9.97,9.98,492700.0,6.6549,6.6682,6.6482,6.6549,492700.0
2010-02-02 15:50:00,9.98,9.99,9.96,9.97,959500.0,6.6549,6.6615,6.6415,6.6482,959500.0
2010-02-03 09:30:00,9.98,10.08,9.98,10.08,621800.0,6.6549,6.7215,6.6549,6.7215,621800.0
2010-02-03 09:40:00,10.08,10.1,10.07,10.09,534800.0,6.7215,6.7349,6.7149,6.7282,534800.0
2010-02-03 09:50:00,10.1,10.12,10.07,10.1,1198800.0,6.7349,6.7482,6.7149,6.7349,1198800.0
2010-02-03 10:00:00,10.1,10.14,10.08,10.13,669400.0,6.7349,6.7615,6.7215,6.7549,669400.0
2010-02-03 10:10:00,10.14,10.14,10.07,10.09,578200.0,6.7615,6.7615,6.7149,6.7282,578200.0
2010-02-03 10:20:00,10.09,10.09,10.04,10.04,301000.0,6.7282,6.7282,6.6949,6.6949,301000.0
2010-02-03 10:30:00,10.04,10.07,10.03,10.04,479200.0,6.6949,6.7149,6.6882,6.6949,479200.0
2010-02-03 10:40:00,10.03,10.08,10.03,10.08,170700.0,6.6882,6.7215,6.6882,6.7215,170700.0
2010-02-03 10:50:00,10.08,10.11,10.07,10.08,204500.0,6.7215,6.7415,6.7149,6.7215,204500.0
2010-02-03 11:00:00,10.07,10.09,10.05,10.06,292000.0,6.7149,6.7282,6.7015,6.7082,292000.0
2010-02-03 11:10:00,10.07,10.08,10.05,10.05,430500.0,6.7149,6.7215,6.7015,6.7015,430500.0
2010-02-03 11:20:00,10.06,10.06,10.0,10.0,287300.0,6.7082,6.7082,6.6682,6.6682,287300.0
2010-02-03 11:30:00,10.0,10.01,9.97,9.98,263800.0,6.6682,6.6749,6.6482,6.6549,263800.0
2010-02-03 11:40:00,9.97,9.98,9.92,9.95,674500.0,6.6482,6.6549,6.6148,6.6349,674500.0
2010-02-03 11:50:00,9.94,9.98,9.94,9.94,182300.0,6.6282,6.6549,6.6282,6.6282,182300.0
2010-02-03 12:00:00,9.94,9.96,9.94,9.96,158900.0,6.6282,6.6415,6.6282,6.6415,158900.0
2010-02-03 12:10:00,9.95,9.99,9.95,9.96,182700.0,6.6349,6.6615,6.6349,6.6415,182700.0
2010-02-03 12:20:00,9.96,9.97,9.94,9.96,88500.0,6.6415,6.6482,6.6282,6.6415,88500.0
2010-02-03 12:30:00,9.96,10.01,9.95,10.01,1069300.0,6.6415,6.6749,6.6349,6.6749,1069300.0
2010-02-03 12:40:00,10.01,10.01,10.0,10.0,63400.0,6.6749,6.6749,6.6682,6.6682,63400.0
2010-02-03 12:50:00,10.01,10.05,10.0,10.04,168300.0,6.6749,6.7015,6.6682,6.6949,168300.0
2010-02-03 13:00:00,10.03,10.08,10.03,10.07,206400.0,6.6882,6.7215,6.6882,6.7149,206400.0
2010-02-03 13:10:00,10.07,10.09,10.06,10.06,183000.0,6.7149,6.7282,6.7082,6.7082,183000.0
2010-02-03 13:20:00,10.07,10.08,10.05,10.06,104700.0,6.7149,6.7215,6.7015,6.7082,104700.0
2010-02-03 13:30:00,10.06,10.09,10.05,10.08,178900.0,6.7082,6.7282,6.7015,6.7215,178900.0
2010-02-03 13:40:00,10.08,10.09,10.06,10.07,324400.0,6.7215,6.7282,6.7082,6.7149,324400.0
2010-02-03 13:50:00,10.07,10.08,10.05,10.06,90600.0,6.7149,6.7215,6.7015,6.7082,90600.0
2010-02-03 14:00:00,10.05,10.08,10.05,10.08,108200.0,6.7015,6.7215,6.7015,6.7215,108200.0
2010-02-03 14:10:00,10.08,10.09,10.06,10.07,270600.0,6.7215,6.7282,6.7082,6.7149,270600.0
2010-02-03 14:20:00,10.07,10.09,10.06,10.08,876700.0,6.7149,6.7282,6.7082,6.7215,876700.0
2010-02-03 14:30:00,10.08,10.1,10.07,10.09,336000.0,6.7215,6.7349,6.7149,6.7282,336000.0
2010-02-03 14:40:00,10.09,10.1,10.07,10.08,447500.0,6.7282,6.7349,6.7149,6.7215,447500.0
2010-02-03 14:50:00,10.08,10.09,10.07,10.08,136700.0,6.7215,6.7282,6.7149,6.7215,136700.0
2010-02-03 15:00:00,10.09,10.1,10.07,10.08,232000.0,6.7282,6.7349,6.7149,6.7215,232000.0
2010-02-03 15:10:00,10.08,10.09,10.07,10.08,195800.0,6.7215,6.7282,6.7149,6.7215,195800.0
2010-02-03 15:20:00,10.08,10.09,10.06,10.07,273700.0,6.7215,6.7282,6.7082,6.7149,273700.0
2010-02-03 15:30:00,10.08,10.1,10.07,10.07,358000.0,6.7215,6.7349,6.7149,6.7149,358000.0
2010-02-03 15:40:00,10.07,10.1,10.07,10.07,472800.0,6.7149,6.7349,6.7149,6.7149,472800.0
2010-02-03 15:50:00,10.07,10.09,10.06,10.07,768900.0,6.7149,6.7282,6.7082,6.7149,768900.0
2010-02-04 09:30:00,10.01,10.05,9.89,9.94,564300.0,6.6749,6.7015,6.5948,6.6282,564300.0
2010-02-04 09:40:00,9.93,9.93,9.82,9.85,558900.0,6.6215,6.6215,6.5482,6.5682,558900.0
2010-02-04 09:50:00,9.84,9.86,9.81,9.81,513800.0,6.5615,6.5748,6.5415,6.5415,513800.0
2010-02-04 10:00:00,9.81,9.85,9.78,9.81,761200.0,6.5415,6.5682,6.5215,6.5415,761200.0
2010-02-04 10:10:00,9.8,9.81,9.74,9.8,471700.0,6.5348,6.5415,6.4948,6.5348,471700.0
2010-02-04 10:20:00,9.79,9.79,9.74,9.75,343800.0,6.5282,6.5282,6.4948,6.5015,343800.0
2010-02-04 10:30:00,9.75,9.79,9.74,9.77,319700.0,6.5015,6.5282,6.4948,6.5148,319700.0
2010-02-04 10:40:00,9.76,9.8,9.76,9.8,199500.0,6.5082,6.5348,6.5082,6.5348,199500.0
2010-02-04 10:50:00,9.8,9.81,9.76,9.76,464800.0,6.5348,6.5415,6.5082,6.5082,464800.0
2010-02-04 11:00:00,9.76,9.79,9.76,9.79,274400.0,6.5082,6.5282,6.5082,6.5282,274400.0
2010-02-04 11:10:00,9.78,9.81,9.76,9.8,292100.0,6.5215,6.5415,6.5082,6.5348,292100.0
2010-02-04 11:20:00,9.8,9.8,9.77,9.78,267600.0,6.5348,6.5348,6.5148,6.5215,267600.0
2010-02-04 11:30:00,9.79,9.79,9.73,9.73,324600.0,6.5282,6.5282,6.4882,6.4882,324600.0
2010-02-04 11:40:00,9.74,9.75,9.71,9.72,436400.0,6.4948,6.5015,6.4748,6.4815,436400.0
2010-02-04 11:50:00,9.73,9.73,9.7,9.7,269300.0,6.4882,6.4882,6.4681,6.4681,269300.0
2010-02-04 12:00:00,9.71,9.72,9.65,9.69,940600.0,6.4748,6.4815,6.4348,6.4615,940600.0
2010-02-04 12:10:00,9.69,9.7,9.65,9.66,245900.0,6.4615,6.4681,6.4348,6.4415,245900.0
2010-02-04 12:20:00,9.65,9.69,9.64,9.66,359800.0,6.4348,6.4615,6.4281,6.4415,359800.0
2010-02-04 12:30:00,9.66,9.67,9.64,9.65,362800.0,6.4415,6.4481,6.4281,6.4348,362800.0
2010-02-04 12:40:00,9.65,9.65,9.6,9.6,631900.0,6.4348,6.4348,6.4015,6.4015,631900.0
2010-02-04 12:50:00,9.6,9.65,9.6,9.63,1412600.0,6.4015,6.4348,6.4015,6.4215,1412600.0
2010-02-04 13:00:00,9.63,9.7,9.62,9.69,327100.0,6.4215,6.4681,6.4148,6.4615,327100.0
2010-02-04 13:10:00,9.69,9.7,9.66,9.69,1071300.0,6.4615,6.4681,6.4415,6.4615,1071300.0
2010-02-04 13:20:00,9.7,9.71,9.68,9.69,254300.0,6.4681,6.4748,6.4548,6.4615,254300.0
2010-02-04 13:30:00,9.68,9.71,9.68,9.71,411100.0,6.4548,6.4748,6.4548,6.4748,411100.0
2010-02-04 13:40:00,9.71,9.73,9.69,9.71,575800.0,6.4748,6.4882,6.4615,6.4748,575800.0
2010-02-04 13:50:00,9.71,9.72,9.7,9.71,358800.0,6.4748,6.4815,6.4681,6.4748,358800.0
2010-02-04 14:00:00,9.71,9.72,9.71,9.72,84700.0,6.4748,6.4815,6.4748,6.4815,84700.0
2010-02-04 14:10:00,9.72,9.73,9.7,9.71,1108600.0,6.4815,6.4882,6.4681,6.4748,1108600.0
2010-02-04 14:20:00,9.7,9.77,9.7,9.74,249100.0,6.4681,6.5148,6.4681,6.4948,249100.0
2010-02-04 14:30:00,9.74,9.79,9.74,9.78,368900.0,6.4948,6.5282,6.4948,6.5215,368900.0
2010-02-04 14:40:00,9.78,9.78,9.74,9.77,253500.0,6.5215,6.5215,6.4948,6.5148,253500.0
2010-02-04 14:50:00,9.77,9.78,9.76,9.76,210600.0,6.5148,6.5215,6.5082,6.5082,210600.0
2010-02-04 15:00:00,9.76,9.77,9.75,9.75,102200.0,6.5082,6.5148,6.5015,6.5015,102200.0
2010-02-04 15:10:00,9.75,9.76,9.69,9.69,261000.0,6.5015,6.5082,6.4615,6.4615,261000.0
2010-02-04 15:20:00,9.7,9.71,9.67,9.68,352900.0,6.4681,6.4748,6.4481,6.4548,352900.0
2010-02-04 15:30:00,9.67,9.7,9.67,9.68,658400.0,6.4481,6.4681,6.4481,6.4548,658400.0
2010-02-04 15:40:00,9.68,9.71,9.66,9.68,608900.0,6.4548,6.4748,6.4415,6.4548,608900.0
2010-02-04 15:50:00,9.67,9.7,9.66,9.66,854300.0,6.4481,6.4681,6.4415,6.4415,854300.0
2010-02-05 09:30:00,9.6,9.71,9.47,9.48,2169700.0,6.4015,6.4748,6.3148,6.3214,2169700.0
2010-02-05 09:40:00,9.48,9.56,9.43,9.51,864300.0,6.3214,6.3748,6.2881,6.3415,864300.0
2010-02-05 09:50:00,9.52,9.55,9.5,9.51,1047900.0,6.3481,6.3681,6.3348,6.3415,1047900.0
2010-02-05 10:00:00,9.52,9.54,9.49,9.49,647100.0,6.3481,6.3615,6.3281,6.3281,647100.0
2010-02-05 10:10:00,9.49,9.5,9.4,9.41,1557000.0,6.3281,6.3348,6.2681,6.2748,1557000.0
2010-02-05 10:20:00,9.41,9.56,9.4,9.53,1530700.0,6.2748,6.3748,6.2681,6.3548,1530700.0
2010-02-05 10:30:00,9.53,9.59,9.53,9.56,1592800.0,6.3548,6.3948,6.3548,6.3748,1592800.0
2010-02-05 10:40:00,9.56,9.63,9.55,9.59,754000.0,6.3748,6.4215,6.3681,6.3948,754000.0
2010-02-05 10:50:00,9.59,9.64,9.58,9.61,426700.0,6.3948,6.4281,6.3881,6.4081,426700.0
2010-02-05 11:00:00,9.61,9.63,9.57,9.63,266100.0,6.4081,6.4215,6.3815,6.4215,266100.0
2010-02-05 11:10:00,9.63,9.64,9.58,9.61,848000.0,6.4215,6.4281,6.3881,6.4081,848000.0
2010-02-05 11:20:00,9.61,9.61,9.57,9.59,517900.0,6.4081,6.4081,6.3815,6.3948,517900.0
2010-02-05 11:30:00,9.59,9.6,9.53,9.53,656100.0,6.3948,6.4015,6.3548,6.3548,656100.0
2010-02-05 11:40:00,9.54,9.54,9.49,9.53,1464200.0,6.3615,6.3615,6.3281,6.3548,1464200.0
2010-02-05 11:50:00,9.54,9.59,9.52,9.52,485000.0,6.3615,6.3948,6.3481,6.3481,485000.0
2010-02-05 12:00:00,9.52,9.57,9.52,9.56,376500.0,6.3481,6.3815,6.3481,6.3748,376500.0
2010-02-05 12:10:00,9.55,9.56,9.51,9.54,173000.0,6.3681,6.3748,6.3415,6.3615,173000.0
2010-02-05 12:20:00,9.53,9.54,9.51,9.53,711000.0,6.3548,6.3615,6.3415,6.3548,711000.0
2010-02-05 12:30:00,9.52,9.53,9.5,9.51,312500.0,6.3481,6.3548,6.3348,6.3415,312500.0
2010-02-05 12:40:00,9.51,9.54,9.5,9.52,210200.0,6.3415,6.3615,6.3348,6.3481,210200.0
2010-02-05 12:50:00,9.53,9.54,9.5,9.53,536800.0,6.3548,6.3615,6.3348,6.3548,536800.0
2010-02-05 13:00:00,9.53,9.53,9.5,9.5,308700.0,6.3548,6.3548,6.3348,6.3348,308700.0
2010-02-05 13:10:00,9.51,9.52,9.48,9.5,440500.0,6.3415,6.3481,6.3214,6.3348,440500.0
2010-02-05 13:20:00,9.5,9.51,9.47,9.48,228600.0,6.3348,6.3415,6.3148,6.3214,228600.0
2010-02-05 13:30:00,9.48,9.48,9.4,9.43,659800.0,6.3214,6.3214,6.2681,6.2881,659800.0
2010-02-05 13:40:00,9.42,9.44,9.4,9.44,525000.0,6.2814,6.2948,6.2681,6.2948,525000.0
2010-02-05 13:50:00,9.44,9.45,9.42,9.42,254700.0,6.2948,6.3014,6.2814,6.2814,254700.0
2010-02-05 14:00:00,9.43,9.46,9.42,9.44,733500.0,6.2881,6.3081,6.2814,6.2948,733500.0
2010-02-05 14:10:00,9.43,9.46,9.42,9.44,591400.0,6.2881,6.3081,6.2814,6.2948,591400.0
2010-02-05 14:20:00,9.44,9.46,9.43,9.45,466100.0,6.2948,6.3081,6.2881,6.3014,466100.0
2010-02-05 14:30:00,9.45,9.5,9.45,9.48,376000.0,6.3014,6.3348,6.3014,6.3214,376000.0
2010-02-05 14:40:00,9.48,9.5,9.47,9.5,318600.0,6.3214,6.3348,6.3148,6.3348,318600.0
2010-02-05 14:50:00,9.49,9.51,9.46,9.47,2493000.0,6.3281,6.3415,6.3081,6.3148,2493000.0
2010-02-05 15:00:00,9.47,9.5,9.46,9.5,1113800.0,6.3148,6.3348,6.3081,6.3348,1113800.0
2010-02-05 15:10:00,9.5,9.53,9.48,9.52,1531500.0,6.3348,6.3548,6.3214,6.3481,1531500.0
2010-02-05 15:20:00,9.52,9.55,9.5,9.53,1591800.0,6.3481,6.3681,6.3348,6.3548,1591800.0
2010-02-05 15:30:00,9.52,9.56,9.49,9.53,1113900.0,6.3481,6.3748,6.3281,6.3548,1113900.0
2010-02-05 15:40:00,9.53,9.56,9.52,9.54,2121900.0,6.3548,6.3748,6.3481,6.3615,2121900.0
2010-02-05 15:50:00,9.54,9.58,9.53,9.57,1319500.0,6.3615,6.3881,6.3548,6.3815,1319500.0
2010-02-08 09:30:00,9.7,9.7,9.43,9.59,1950500.0,6.4681,6.4681,6.2881,6.3948,1950500.0
2010-02-08 09:40:00,9.58,9.62,9.52,9.55,844900.0,6.3881,6.4148,6.3481,6.3681,844900.0
2010-02-08 09:50:00,9.55,9.62,9.55,9.57,596500.0,6.3681,6.4148,6.3681,6.3815,596500.0
2010-02-08 10:00:00,9.58,9.64,9.58,9.6,691800.0,6.3881,6.4281,6.3881,6.4015,691800.0
2010-02-08 10:10:00,9.6,9.65,9.6,9.65,939200.0,6.4015,6.4348,6.4015,6.4348,939200.0
2010-02-08 10:20:00,9.65,9.71,9.63,9.68,718000.0,6.4348,6.4748,6.4215,6.4548,718000.0
2010-02-08 10:30:00,9.68,9.74,9.65,9.72,1481900.0,6.4548,6.4948,6.4348,6.4815,1481900.0
2010-02-08 10:40:00,9.72,9.73,9.66,9.69,1269400.0,6.4815,6.4882,6.4415,6.4615,1269400.0
2010-02-08 10:50:00,9.69,9.71,9.67,9.71,623500.0,6.4615,6.4748,6.4481,6.4748,623500.0
2010-02-08 11:00:00,9.71,9.72,9.68,9.7,479000.0,6.4748,6.4815,6.4548,6.4681,479000.0
2010-02-08 11:10:00,9.7,9.7,9.67,9.68,1495200.0,6.4681,6.4681,6.4481,6.4548,1495200.0
2010-02-08 11:20:00,9.68,9.72,9.68,9.68,787400.0,6.4548,6.4815,6.4548,6.4548,787400.0
2010-02-08 11:30:00,9.68,9.69,9.65,9.68,726500.0,6.4548,6.4615,6.4348,6.4548,726500.0
2010-02-08 11:40:00,9.69,9.7,9.68,9.69,527300.0,6.4615,6.4681,6.4548,6.4615,527300.0
2010-02-08 11:50:00,9.69,9.7,9.66,9.68,205700.0,6.4615,6.4681,6.4415,6.4548,205700.0
2010-02-08 12:00:00,9.68,9.68,9.65,9.65,341300.0,6.4548,6.4548,6.4348,6.4348,341300.0
2010-02-08 12:10:00,9.65,9.67,9.63,9.66,352900.0,6.4348,6.4481,6.4215,6.4415,352900.0
2010-02-08 12:20:00,9.67,9.7,9.66,9.68,1662900.0,6.4481,6.4681,6.4415,6.4548,1662900.0
2010-02-08 12:30:00,9.68,9.69,9.66,9.69,634000.0,6.4548,6.4615,6.4415,6.4615,634000.0
2010-02-08 12:40:00,9.69,9.69,9.67,9.67,97000.0,6.4615,6.4615,6.4481,6.4481,97000.0
2010-02-08 12:50:00,9.67,9.7,9.67,9.69,321000.0,6.4481,6.4681,6.4481,6.4615,321000.0
2010-02-08 13:00:00,9.7,9.7,9.67,9.68,191200.0,6.4681,6.4681,6.4481,6.4548,191200.0
2010-02-08 13:10:00,9.68,9.69,9.66,9.68,279900.0,6.4548,6.4615,6.4415,6.4548,279900.0
2010-02-08 13:20:00,9.67,9.68,9.67,9.67,55000.0,6.4481,6.4548,6.4481,6.4481,55000.0
2010-02-08 13:30:00,9.67,9.68,9.66,9.67,148200.0,6.4481,6.4548,6.4415,6.4481,148200.0
2010-02-08 13:40:00,9.67,9.68,9.66,9.67,260700.0,6.4481,6.4548,6.4415,6.4481,260700.0
2010-02-08 13:50:00,9.68,9.68,9.65,9.65,534100.0,6.4548,6.4548,6.4348,6.4348,534100.0
2010-02-08 14:00:00,9.66,9.68,9.65,9.66,393300.0,6.4415,6.4548,6.4348,6.4415,393300.0
2010-02-08 14:10:00,9.67,9.68,9.65,9.67,672100.0,6.4481,6.4548,6.4348,6.4481,672100.0
2010-02-08 14:20:00,9.68,9.68,9.67,9.67,52900.0,6.4548,6.4548,6.4481,6.4481,52900.0
2010-02-08 14:30:00,9.68,9.68,9.66,9.66,156900.0,6.4548,6.4548,6.4415,6.4415,156900.0
2010-02-08 14:40:00,9.67,9.69,9.66,9.67,278400.0,6.4481,6.4615,6.4415,6.4481,278400.0
2010-02-08 14:50:00,9.67,9.69,9.66,9.66,581600.0,6.4481,6.4615,6.4415,6.4415,581600.0
2010-02-08 15:00:00,9.67,9.69,9.65,9.67,476100.0,6.4481,6.4615,6.4348,6.4481,476100.0
2010-02-08 15:10:00,9.67,9.68,9.65,9.66,230700.0,6.4481,6.4548,6.4348,6.4415,230700.0
2010-02-08 15:20:00,9.66,9.68,9.65,9.68,303600.0,6.4415,6.4548,6.4348,6.4548,303600.0
2010-02-08 15:30:00,9.68,9.69,9.67,9.68,152900.0,6.4548,6.4615,6.4481,6.4548,152900.0
2010-02-08 15:40:00,9.69,9.69,9.62,9.62,1653300.0,6.4615,6.4615,6.4148,6.4148,1653300.0
2010-02-08 15:50:00,9.62,9.63,9.57,9.58,851100.0,6.4148,6.4215,6.3815,6.3881,851100.0
2010-02-09 09:30:00,9.7,9.82,9.66,9.68,1571500.0,6.4681,6.5482,6.4415,6.4548,1571500.0
2010-02-09 09:40:00,9.67,9.7,9.63,9.64,1082600.0,6.4481,6.4681,6.4215,6.4281,1082600.0
2010-02-09 09:50:00,9.63,9.65,9.6,9.62,774000.0,6.4215,6.4348,6.4015,6.4148,774000.0
2010-02-09 10:00:00,9.62,9.63,9.58,9.62,2529800.0,6.4148,6.4215,6.3881,6.4148,2529800.0
2010-02-09 10:10:00,9.62,9.7,9.62,9.69,1566000.0,6.4148,6.4681,6.4148,6.4615,1566000.0
2010-02-09 10:20:00,9.69,9.69,9.6,9.6,671000.0,6.4615,6.4615,6.4015,6.4015,671000.0
2010-02-09 10:30:00,9.61,9.63,9.59,9.62,897800.0,6.4081,6.4215,6.3948,6.4148,897800.0
2010-02-09 10:40:00,9.62,9.63,9.59,9.59,708400.0,6.4148,6.4215,6.3948,6.3948,708400.0
2010-02-09 10:50:00,9.59,9.62,9.58,9.59,647000.0,6.3948,6.4148,6.3881,6.3948,647000.0
2010-02-09 11:00:00,9.59,9.6,9.55,9.56,777100.0,6.3948,6.4015,6.3681,6.3748,777100.0
2010-02-09 11:10:00,9.56,9.59,9.55,9.57,542200.0,6.3748,6.3948,6.3681,6.3815,542200.0
2010-02-09 11:20:00,9.58,9.58,9.56,9.57,559000.0,6.3881,6.3881,6.3748,6.3815,559000.0
2010-02-09 11:30:00,9.58,9.65,9.56,9.63,884500.0,6.3881,6.4348,6.3748,6.4215,884500.0
2010-02-09 11:40:00,9.62,9.64,9.58,9.6,819700.0,6.4148,6.4281,6.3881,6.4015,819700.0
2010-02-09 11:50:00,9.6,9.63,9.6,9.62,2750500.0,6.4015,6.4215,6.4015,6.4148,2750500.0
2010-02-09 12:00:00,9.62,9.65,9.59,9.64,571200.0,6.4148,6.4348,6.3948,6.4281,571200.0
2010-02-09 12:10:00,9.64,9.67,9.63,9.65,585700.0,6.4281,6.4481,6.4215,6.4348,585700.0
2010-02-09 12:20:00,9.65,9.66,9.63,9.63,329900.0,6.4348,6.4415,6.4215,6.4215,329900.0
2010-02-09 12:30:00,9.64,9.67,9.63,9.64,494700.0,6.4281,6.4481,6.4215,6.4281,494700.0
2010-02-09 12:40:00,9.64,9.65,9.6,9.64,1273600.0,6.4281,6.4348,6.4015,6.4281,1273600.0
2010-02-09 12:50:00,9.65,9.65,9.61,9.63,431600.0,6.4348,6.4348,6.4081,6.4215,431600.0
2010-02-09 13:00:00,9.62,9.65,9.62,9.63,316000.0,6.4148,6.4348,6.4148,6.4215,316000.0
2010-02-09 13:10:00,9.63,9.63,9.61,9.61,268500.0,6.4215,6.4215,6.4081,6.4081,268500.0
2010-02-09 13:20:00,9.61,9.62,9.6,9.62,413900.0,6.4081,6.4148,6.4015,6.4148,413900.0
2010-02-09 13:30:00,9.61,9.62,9.59,9.61,472200.0,6.4081,6.4148,6.3948,6.4081,472200.0
2010-02-09 13:40:00,9.61,9.64,9.59,9.62,464700.0,6.4081,6.4281,6.3948,6.4148,464700.0
2010-02-09 13:50:00,9.63,9.64,9.61,9.61,406300.0,6.4215,6.4281,6.4081,6.4081,406300.0
2010-02-09 14:00:00,9.61,9.62,9.6,9.61,382400.0,6.4081,6.4148,6.4015,6.4081,382400.0
2010-02-09 14:10:00,9.61,9.63,9.59,9.59,349500.0,6.4081,6.4215,6.3948,6.3948,349500.0
2010-02-09 14:20:00,9.59,9.6,9.58,9.59,226900.0,6.3948,6.4015,6.3881,6.3948,226900.0
2010-02-09 14:30:00,9.6,9.61,9.58,9.58,429300.0,6.4015,6.4081,6.3881,6.3881,429300.0
2010-02-09 14:40:00,9.59,9.6,9.55,9.57,1011600.0,6.3948,6.4015,6.3681,6.3815,1011600.0
2010-02-09 14:50:00,9.58,9.59,9.56,9.57,255100.0,6.3881,6.3948,6.3748,6.3815,255100.0
2010-02-09 15:00:00,9.57,9.59,9.56,9.59,309800.0,6.3815,6.3948,6.3748,6.3948,309800.0
2010-02-09 15:10:00,9.58,9.6,9.57,9.59,363700.0,6.3881,6.4015,6.3815,6.3948,363700.0
2010-02-09 15:20:00,9.6,9.62,9.59,9.62,495000.0,6.4015,6.4148,6.3948,6.4148,495000.0
2010-02-09 15:30:00,9.62,9.63,9.61,9.61,233500.0,6.4148,6.4215,6.4081,6.4081,233500.0
2010-02-09 15:40:00,9.61,9.62,9.59,9.61,1006100.0,6.4081,6.4148,6.3948,6.4081,1006100.0
2010-02-09 15:50:00,9.61,9.62,9.58,9.58,971200.0,6.4081,6.4148,6.3881,6.3881,971200.0
2010-02-10 09:30:00,9.6,9.71,9.59,9.67,888400.0,6.4015,6.4748,6.3948,6.4481,888400.0
2010-02-10 09:40:00,9.67,9.68,9.59,9.63,424900.0,6.4481,6.4548,6.3948,6.4215,424900.0
2010-02-10 09:50:00,9.63,9.65,9.61,9.62,165900.0,6.4215,6.4348,6.4081,6.4148,165900.0
2010-02-10 10:00:00,9.63,9.63,9.57,9.57,539300.0,6.4215,6.4215,6.3815,6.3815,539300.0
2010-02-10 10:10:00,9.58,9.58,9.52,9.55,402000.0,6.3881,6.3881,6.3481,6.3681,402000.0
2010-02-10 10:20:00,9.55,9.56,9.51,9.53,283900.0,6.3681,6.3748,6.3415,6.3548,283900.0
2010-02-10 10:30:00,9.53,9.55,9.51,9.54,267600.0,6.3548,6.3681,6.3415,6.3615,267600.0
2010-02-10 10:40:00,9.54,9.57,9.53,9.56,341500.0,6.3615,6.3815,6.3548,6.3748,341500.0
2010-02-10 10:50:00,9.56,9.61,9.56,9.61,400200.0,6.3748,6.4081,6.3748,6.4081,400200.0
2010-02-10 11:00:00,9.62,9.62,9.56,9.62,229300.0,6.4148,6.4148,6.3748,6.4148,229300.0
2010-02-10 11:10:00,9.62,9.62,9.6,9.6,808200.0,6.4148,6.4148,6.4015,6.4015,808200.0
2010-02-10 11:20:00,9.6,9.62,9.59,9.6,458600.0,6.4015,6.4148,6.3948,6.4015,458600.0
2010-02-10 11:30:00,9.61,9.62,9.6,9.6,164400.0,6.4081,6.4148,6.4015,6.4015,164400.0
2010-02-10 11:40:00,9.6,9.62,9.6,9.62,153500.0,6.4015,6.4148,6.4015,6.4148,153500.0
2010-02-10 11:50:00,9.62,9.62,9.58,9.59,265900.0,6.4148,6.4148,6.3881,6.3948,265900.0
2010-02-10 12:00:00,9.6,9.61,9.58,9.61,439200.0,6.4015,6.4081,6.3881,6.4081,439200.0
2010-02-10 12:10:00,9.61,9.61,9.58,9.59,425500.0,6.4081,6.4081,6.3881,6.3948,425500.0
2010-02-10 12:20:00,9.59,9.62,9.58,9.61,1163300.0,6.3948,6.4148,6.3881,6.4081,1163300.0
2010-02-10 12:30:00,9.61,9.62,9.58,9.59,636500.0,6.4081,6.4148,6.3881,6.3948,636500.0
2010-02-10 12:40:00,9.6,9.6,9.58,9.59,231300.0,6.4015,6.4015,6.3881,6.3948,231300.0
2010-02-10 12:50:00,9.59,9.6,9.58,9.59,185800.0,6.3948,6.4015,6.3881,6.3948,185800.0
2010-02-10 13:00:00,9.59,9.6,9.58,9.59,109300.0,6.3948,6.4015,6.3881,6.3948,109300.0
2010-02-10 13:10:00,9.59,9.61,9.58,9.61,1764100.0,6.3948,6.4081,6.3881,6.4081,1764100.0
2010-02-10 13:20:00,9.61,9.65,9.61,9.65,154200.0,6.4081,6.4348,6.4081,6.4348,154200.0
2010-02-10 13:30:00,9.65,9.66,9.63,9.64,320300.0,6.4348,6.4415,6.4215,6.4281,320300.0
2010-02-10 13:40:00,9.64,9.65,9.63,9.65,222300.0,6.4281,6.4348,6.4215,6.4348,222300.0
2010-02-10 13:50:00,9.65,9.69,9.64,9.69,350400.0,6.4348,6.4615,6.4281,6.4615,350400.0
2010-02-10 14:00:00,9.69,9.71,9.68,9.7,341800.0,6.4615,6.4748,6.4548,6.4681,341800.0
2010-02-10 14:10:00,9.7,9.73,9.68,9.72,630300.0,6.4681,6.4882,6.4548,6.4815,630300.0
2010-02-10 14:20:00,9.73,9.73,9.68,9.7,786100.0,6.4882,6.4882,6.4548,6.4681,786100.0
2010-02-10 14:30:00,9.7,9.71,9.68,9.7,248100.0,6.4681,6.4748,6.4548,6.4681,248100.0
2010-02-10 14:40:00,9.7,9.71,9.7,9.7,67800.0,6.4681,6.4748,6.4681,6.4681,67800.0
2010-02-10 14:50:00,9.7,9.72,9.68,9.71,581600.0,6.4681,6.4815,6.4548,6.4748,581600.0
2010-02-10 15:00:00,9.7,9.72,9.7,9.72,195100.0,6.4681,6.4815,6.4681,6.4815,195100.0
2010-02-10 15:10:00,9.72,9.72,9.7,9.71,192100.0,6.4815,6.4815,6.4681,6.4748,192100.0
2010-02-10 15:20:00,9.7,9.72,9.7,9.7,267300.0,6.4681,6.4815,6.4681,6.4681,267300.0
2010-02-10 15:30:00,9.7,9.72,9.66,9.68,681800.0,6.4681,6.4815,6.4415,6.4548,681800.0
2010-02-10 15:40:00,9.68,9.7,9.66,9.68,570900.0,6.4548,6.4681,6.4415,6.4548,570900.0
2010-02-10 15:50:00,9.68,9.7,9.67,9.7,985000.0,6.4548,6.4681,6.4481,6.4681,985000.0
2010-02-11 09:30:00,9.74,9.75,9.6,9.66,706800.0,6.4948,6.5015,6.4015,6.4415,706800.0
2010-02-11 09:40:00,9.66,9.68,9.64,9.66,549600.0,6.4415,6.4548,6.4281,6.4415,549600.0
2010-02-11 09:50:00,9.66,9.7,9.65,9.68,1349500.0,6.4415,6.4681,6.4348,6.4548,1349500.0
2010-02-11 10:00:00,9.68,9.77,9.66,9.77,1408900.0,6.4548,6.5148,6.4415,6.5148,1408900.0
2010-02-11 10:10:00,9.77,9.82,9.76,9.76,631800.0,6.5148,6.5482,6.5082,6.5082,631800.0
2010-02-11 10:20:00,9.76,9.77,9.73,9.75,216200.0,6.5082,6.5148,6.4882,6.5015,216200.0
2010-02-11 10:30:00,9.75,9.76,9.71,9.75,308600.0,6.5015,6.5082,6.4748,6.5015,308600.0
2010-02-11 10:40:00,9.75,9.75,9.71,9.73,191000.0,6.5015,6.5015,6.4748,6.4882,191000.0
2010-02-11 10:50:00,9.72,9.73,9.69,9.7,403200.0,6.4815,6.4882,6.4615,6.4681,403200.0
2010-02-11 11:00:00,9.7,9.73,9.69,9.71,202300.0,6.4681,6.4882,6.4615,6.4748,202300.0
2010-02-11 11:10:00,9.72,9.76,9.71,9.74,810300.0,6.4815,6.5082,6.4748,6.4948,810300.0
2010-02-11 11:20:00,9.74,9.81,9.73,9.79,312000.0,6.4948,6.5415,6.4882,6.5282,312000.0
2010-02-11 11:30:00,9.79,9.81,9.75,9.77,327300.0,6.5282,6.5415,6.5015,6.5148,327300.0
2010-02-11 11:40:00,9.77,9.82,9.76,9.81,215800.0,6.5148,6.5482,6.5082,6.5415,215800.0
2010-02-11 11:50:00,9.81,9.82,9.8,9.8,75300.0,6.5415,6.5482,6.5348,6.5348,75300.0
2010-02-11 12:00:00,9.81,9.81,9.77,9.8,303000.0,6.5415,6.5415,6.5148,6.5348,303000.0
2010-02-11 12:10:00,9.8,9.8,9.77,9.79,154500.0,6.5348,6.5348,6.5148,6.5282,154500.0
2010-02-11 12:20:00,9.8,9.8,9.78,9.79,52600.0,6.5348,6.5348,6.5215,6.5282,52600.0
2010-02-11 12:30:00,9.79,9.79,9.78,9.79,24500.0,6.5282,6.5282,6.5215,6.5282,24500.0
2010-02-11 12:40:00,9.79,9.8,9.78,9.78,134500.0,6.5282,6.5348,6.5215,6.5215,134500.0
2010-02-11 12:50:00,9.79,9.8,9.78,9.78,84900.0,6.5282,6.5348,6.5215,6.5215,84900.0
2010-02-11 13:00:00,9.78,9.8,9.78,9.8,76900.0,6.5215,6.5348,6.5215,6.5348,76900.0
2010-02-11 13:10:00,9.8,9.8,9.79,9.8,80400.0,6.5348,6.5348,6.5282,6.5348,80400.0
2010-02-11 13:20:00,9.8,9.81,9.79,9.81,74500.0,6.5348,6.5415,6.5282,6.5415,74500.0
2010-02-11 13:30:00,9.81,9.82,9.8,9.81,41000.0,6.5415,6.5482,6.5348,6.5415,41000.0
2010-02-11 13:40:00,9.82,9.82,9.8,9.8,201200.0,6.5482,6.5482,6.5348,6.5348,201200.0
2010-02-11 13:50:00,9.81,9.82,9.8,9.81,153200.0,6.5415,6.5482,6.5348,6.5415,153200.0
2010-02-11 14:00:00,9.81,9.83,9.81,9.82,59800.0,6.5415,6.5548,6.5415,6.5482,59800.0
2010-02-11 14:10:00,9.83,9.83,9.8,9.8,211800.0,6.5548,6.5548,6.5348,6.5348,211800.0
2010-02-11 14:20:00,9.81,9.85,9.8,9.85,157300.0,6.5415,6.5682,6.5348,6.5682,157300.0
2010-02-11 14:30:00,9.85,9.88,9.84,9.85,513500.0,6.5682,6.5882,6.5615,6.5682,513500.0
2010-02-11 14:40:00,9.85,9.87,9.85,9.86,115400.0,6.5682,6.5815,6.5682,6.5748,115400.0
2010-02-11 14:50:00,9.87,9.9,9.86,9.9,484400.0,6.5815,6.6015,6.5748,6.6015,484400.0
2010-02-11 15:00:00,9.9,9.9,9.88,9.89,161300.0,6.6015,6.6015,6.5882,6.5948,161300.0
2010-02-11 15:10:00,9.88,9.91,9.87,9.91,718500.0,6.5882,6.6082,6.5815,6.6082,718500.0
2010-02-11 15:20:00,9.91,9.91,9.89,9.9,284000.0,6.6082,6.6082,6.5948,6.6015,284000.0
2010-02-11 15:30:00,9.9,9.9,9.86,9.86,336000.0,6.6015,6.6015,6.5748,6.5748,336000.0
2010-02-11 15:40:00,9.87,9.9,9.85,9.86,534800.0,6.5815,6.6015,6.5682,6.5748,534800.0
2010-02-11 15:50:00,9.85,9.89,9.85,9.88,730300.0,6.5682,6.5948,6.5682,6.5882,730300.0
2010-02-12 09:30:00,9.79,9.79,9.65,9.66,962100.0,6.5282,6.5282,6.4348,6.4415,962100.0
2010-02-12 09:40:00,9.67,9.72,9.66,9.69,665700.0,6.4481,6.4815,6.4415,6.4615,665700.0
2010-02-12 09:50:00,9.69,9.82,9.69,9.79,732000.0,6.4615,6.5482,6.4615,6.5282,732000.0
2010-02-12 10:00:00,9.79,9.79,9.72,9.78,419300.0,6.5282,6.5282,6.4815,6.5215,419300.0
2010-02-12 10:10:00,9.78,9.82,9.77,9.8,501200.0,6.5215,6.5482,6.5148,6.5348,501200.0
2010-02-12 10:20:00,9.8,9.81,9.78,9.81,420500.0,6.5348,6.5415,6.5215,6.5415,420500.0
2010-02-12 10:30:00,9.8,9.82,9.75,9.76,253800.0,6.5348,6.5482,6.5015,6.5082,253800.0
2010-02-12 10:40:00,9.76,9.79,9.75,9.78,182400.0,6.5082,6.5282,6.5015,6.5215,182400.0
2010-02-12 10:50:00,9.78,9.79,9.76,9.77,305600.0,6.5215,6.5282,6.5082,6.5148,305600.0
2010-02-12 11:00:00,9.77,9.78,9.74,9.75,708900.0,6.5148,6.5215,6.4948,6.5015,708900.0
2010-02-12 11:10:00,9.74,9.76,9.74,9.76,133200.0,6.4948,6.5082,6.4948,6.5082,133200.0
2010-02-12 11:20:00,9.76,9.79,9.75,9.78,336400.0,6.5082,6.5282,6.5015,6.5215,336400.0
2010-02-12 11:30:00,9.77,9.78,9.75,9.77,110400.0,6.5148,6.5215,6.5015,6.5148,110400.0
2010-02-12 11:40:00,9.77,9.78,9.76,9.77,78400.0,6.5148,6.5215,6.5082,6.5148,78400.0
2010-02-12 11:50:00,9.77,9.8,9.77,9.79,133400.0,6.5148,6.5348,6.5148,6.5282,133400.0
2010-02-12 12:00:00,9.79,9.82,9.79,9.81,349000.0,6.5282,6.5482,6.5282,6.5415,349000.0
2010-02-12 12:10:00,9.81,9.84,9.8,9.82,365600.0,6.5415,6.5615,6.5348,6.5482,365600.0
2010-02-12 12:20:00,9.82,9.85,9.82,9.83,246700.0,6.5482,6.5682,6.5482,6.5548,246700.0
2010-02-12 12:30:00,9.83,9.83,9.8,9.81,162100.0,6.5548,6.5548,6.5348,6.5415,162100.0
2010-02-12 12:40:00,9.8,9.81,9.78,9.8,165200.0,6.5348,6.5415,6.5215,6.5348,165200.0
2010-02-12 12:50:00,9.79,9.81,9.79,9.79,124100.0,6.5282,6.5415,6.5282,6.5282,124100.0
2010-02-12 13:00:00,9.79,9.8,9.78,9.78,59700.0,6.5282,6.5348,6.5215,6.5215,59700.0
2010-02-12 13:10:00,9.78,9.79,9.74,9.76,199900.0,6.5215,6.5282,6.4948,6.5082,199900.0
2010-02-12 13:20:00,9.76,9.78,9.75,9.75,138600.0,6.5082,6.5215,6.5015,6.5015,138600.0
2010-02-12 13:30:00,9.75,9.77,9.74,9.75,351300.0,6.5015,6.5148,6.4948,6.5015,351300.0
2010-02-12 13:40:00,9.75,9.77,9.75,9.75,167300.0,6.5015,6.5148,6.5015,6.5015,167300.0
2010-02-12 13:50:00,9.75,9.77,9.74,9.75,193700.0,6.5015,6.5148,6.4948,6.5015,193700.0
2010-02-12 14:00:00,9.76,9.76,9.74,9.75,287700.0,6.5082,6.5082,6.4948,6.5015,287700.0
2010-02-12 14:10:00,9.76,9.78,9.75,9.77,192000.0,6.5082,6.5215,6.5015,6.5148,192000.0
2010-02-12 14:20:00,9.77,9.79,9.75,9.76,467400.0,6.5148,6.5282,6.5015,6.5082,467400.0
2010-02-12 14:30:00,9.77,9.77,9.73,9.74,239200.0,6.5148,6.5148,6.4882,6.4948,239200.0
2010-02-12 14:40:00,9.74,9.75,9.72,9.73,218100.0,6.4948,6.5015,6.4815,6.4882,218100.0
2010-02-12 14:50:00,9.73,9.75,9.72,9.72,304700.0,6.4882,6.5015,6.4815,6.4815,304700.0
2010-02-12 15:00:00,9.72,9.73,9.7,9.71,343900.0,6.4815,6.4882,6.4681,6.4748,343900.0
2010-02-12 15:10:00,9.71,9.72,9.68,9.71,504500.0,6.4748,6.4815,6.4548,6.4748,504500.0
2010-02-12 15:20:00,9.71,9.71,9.69,9.7,237500.0,6.4748,6.4748,6.4615,6.4681,237500.0
2010-02-12 15:30:00,9.7,9.7,9.68,9.7,591300.0,6.4681,6.4681,6.4548,6.4681,591300.0
2010-02-12 15:40:00,9.7,9.73,9.69,9.7,404100.0,6.4681,6.4882,6.4615,6.4681,404100.0
2010-02-12 15:50:00,9.7,9.71,9.67,9.67,1061300.0,6.4681,6.4748,6.4481,6.4481,1061300.0
2010-02-16 09:30:00,9.75,9.88,9.75,9.82,316300.0,6.5015,6.5882,6.5015,6.5482,316300.0
2010-02-16 09:40:00,9.82,9.82,9.72,9.75,514800.0,6.5482,6.5482,6.4815,6.5015,514800.0
2010-02-16 09:50:00,9.75,9.78,9.74,9.77,743400.0,6.5015,6.5215,6.4948,6.5148,743400.0
2010-02-16 10:00:00,9.77,9.81,9.76,9.78,959300.0,6.5148,6.5415,6.5082,6.5215,959300.0
2010-02-16 10:10:00,9.77,9.83,9.77,9.81,322500.0,6.5148,6.5548,6.5148,6.5415,322500.0
2010-02-16 10:20:00,9.82,9.84,9.8,9.82,280000.0,6.5482,6.5615,6.5348,6.5482,280000.0
2010-02-16 10:30:00,9.81,9.88,9.81,9.87,352900.0,6.5415,6.5882,6.5415,6.5815,352900.0
2010-02-16 10:40:00,9.87,9.88,9.87,9.88,40000.0,6.5815,6.5882,6.5815,6.5882,40000.0
2010-02-16 10:50:00,9.87,9.88,9.85,9.85,150700.0,6.5815,6.5882,6.5682,6.5682,150700.0
2010-02-16 11:00:00,9.86,9.86,9.85,9.85,53600.0,6.5748,6.5748,6.5682,6.5682,53600.0
2010-02-16 11:10:00,9.86,9.88,9.85,9.88,123100.0,6.5748,6.5882,6.5682,6.5882,123100.0
2010-02-16 11:20:00,9.88,9.89,9.87,9.89,124100.0,6.5882,6.5948,6.5815,6.5948,124100.0
2010-02-16 11:30:00,9.88,9.89,9.85,9.86,608600.0,6.5882,6.5948,6.5682,6.5748,608600.0
2010-02-16 11:40:00,9.87,9.89,9.86,9.88,175000.0,6.5815,6.5948,6.5748,6.5882,175000.0
2010-02-16 11:50:00,9.88,9.89,9.87,9.87,167500.0,6.5882,6.5948,6.5815,6.5815,167500.0
2010-02-16 12:00:00,9.88,9.88,9.87,9.88,55400.0,6.5882,6.5882,6.5815,6.5882,55400.0
2010-02-16 12:10:00,9.88,9.89,9.86,9.87,135000.0,6.5882,6.5948,6.5748,6.5815,135000.0
2010-02-16 12:20:00,9.87,9.87,9.86,9.86,26800.0,6.5815,6.5815,6.5748,6.5748,26800.0
2010-02-16 12:30:00,9.87,9.87,9.86,9.87,18800.0,6.5815,6.5815,6.5748,6.5815,18800.0
2010-02-16 12:40:00,9.86,9.89,9.86,9.89,135500.0,6.5748,6.5948,6.5748,6.5948,135500.0
2010-02-16 12:50:00,9.88,9.89,9.84,9.87,378400.0,6.5882,6.5948,6.5615,6.5815,378400.0
2010-02-16 13:00:00,9.87,9.88,9.85,9.85,120200.0,6.5815,6.5882,6.5682,6.5682,120200.0
2010-02-16 13:10:00,9.85,9.87,9.85,9.87,101500.0,6.5682,6.5815,6.5682,6.5815,101500.0
2010-02-16 13:20:00,9.87,9.88,9.86,9.87,107200.0,6.5815,6.5882,6.5748,6.5815,107200.0
2010-02-16 13:30:00,9.88,9.88,9.86,9.87,151100.0,6.5882,6.5882,6.5748,6.5815,151100.0
2010-02-16 13:40:00,9.87,9.89,9.87,9.88,285500.0,6.5815,6.5948,6.5815,6.5882,285500.0
2010-02-16 13:50:00,9.88,9.88,9.87,9.87,39700.0,6.5882,6.5882,6.5815,6.5815,39700.0
2010-02-16 14:00:00,9.88,9.88,9.86,9.88,147300.0,6.5882,6.5882,6.5748,6.5882,147300.0
2010-02-16 14:10:00,9.88,9.88,9.86,9.87,89400.0,6.5882,6.5882,6.5748,6.5815,89400.0
2010-02-16 14:20:00,9.86,9.87,9.86,9.87,32400.0,6.5748,6.5815,6.5748,6.5815,32400.0
2010-02-16 14:30:00,9.87,9.87,9.86,9.87,43500.0,6.5815,6.5815,6.5748,6.5815,43500.0
2010-02-16 14:40:00,9.87,9.88,9.86,9.87,118000.0,6.5815,6.5882,6.5748,6.5815,118000.0
2010-02-16 14:50:00,9.87,9.89,9.86,9.88,280400.0,6.5815,6.5948,6.5748,6.5882,280400.0
2010-02-16 15:00:00,9.87,9.89,9.87,9.88,89200.0,6.5815,6.5948,6.5815,6.5882,89200.0
2010-02-16 15:10:00,9.88,9.89,9.87,9.88,112000.0,6.5882,6.5948,6.5815,6.5882,112000.0
2010-02-16 15:20:00,9.88,9.9,9.88,9.89,88700.0,6.5882,6.6015,6.5882,6.5948,88700.0
2010-02-16 15:30:00,9.9,9.92,9.89,9.92,371300.0,6.6015,6.6148,6.5948,6.6148,371300.0
2010-02-16 15:40:00,9.91,9.92,9.9,9.9,257600.0,6.6082,6.6148,6.6015,6.6015,257600.0
2010-02-16 15:50:00,9.9,9.91,9.87,9.91,563100.0,6.6015,6.6082,6.5815,6.6082,563100.0
2010-02-17 09:30:00,9.95,9.96,9.9,9.94,335600.0,6.6349,6.6415,6.6015,6.6282,335600.0
2010-02-17 09:40:00,9.93,9.95,9.91,9.95,492000.0,6.6215,6.6349,6.6082,6.6349,492000.0
2010-02-17 09:50:00,9.95,10.0,9.92,10.0,832800.0,6.6349,6.6682,6.6148,6.6682,832800.0
2010-02-17 10:00:00,10.0,10.02,9.93,9.95,1063700.0,6.6682,6.6815,6.6215,6.6349,1063700.0
2010-02-17 10:10:00,9.95,9.96,9.94,9.95,244700.0,6.6349,6.6415,6.6282,6.6349,244700.0
2010-02-17 10:20:00,9.96,9.98,9.95,9.98,173800.0,6.6415,6.6549,6.6349,6.6549,173800.0
2010-02-17 10:30:00,9.98,10.01,9.97,10.0,376600.0,6.6549,6.6749,6.6482,6.6682,376600.0
2010-02-17 10:40:00,9.99,10.02,9.97,10.01,463400.0,6.6615,6.6815,6.6482,6.6749,463400.0
2010-02-17 10:50:00,10.0,10.02,9.99,10.01,476300.0,6.6682,6.6815,6.6615,6.6749,476300.0
2010-02-17 11:00:00,10.01,10.01,9.97,9.98,1551400.0,6.6749,6.6749,6.6482,6.6549,1551400.0
2010-02-17 11:10:00,9.98,10.0,9.98,10.0,192100.0,6.6549,6.6682,6.6549,6.6682,192100.0
2010-02-17 11:20:00,10.0,10.0,9.98,9.99,393700.0,6.6682,6.6682,6.6549,6.6615,393700.0
2010-02-17 11:30:00,9.99,9.99,9.95,9.96,568300.0,6.6615,6.6615,6.6349,6.6415,568300.0
2010-02-17 11:40:00,9.96,9.96,9.95,9.95,150300.0,6.6415,6.6415,6.6349,6.6349,150300.0
2010-02-17 11:50:00,9.95,9.96,9.95,9.96,141200.0,6.6349,6.6415,6.6349,6.6415,141200.0
2010-02-17 12:00:00,9.95,9.99,9.95,9.98,377300.0,6.6349,6.6615,6.6349,6.6549,377300.0
2010-02-17 12:10:00,9.99,9.99,9.98,9.98,48300.0,6.6615,6.6615,6.6549,6.6549,48300.0
2010-02-17 12:20:00,9.99,10.0,9.98,9.99,151400.0,6.6615,6.6682,6.6549,6.6615,151400.0
2010-02-17 12:30:00,9.99,10.0,9.98,9.99,183200.0,6.6615,6.6682,6.6549,6.6615,183200.0
2010-02-17 12:40:00,9.99,10.0,9.98,10.0,70400.0,6.6615,6.6682,6.6549,6.6682,70400.0
2010-02-17 12:50:00,9.99,10.01,9.99,9.99,461700.0,6.6615,6.6749,6.6615,6.6615,461700.0
2010-02-17 13:00:00,9.99,10.03,9.99,10.03,207500.0,6.6615,6.6882,6.6615,6.6882,207500.0
2010-02-17 13:10:00,10.03,10.06,10.01,10.04,762100.0,6.6882,6.7082,6.6749,6.6949,762100.0
2010-02-17 13:20:00,10.03,10.04,10.02,10.03,97200.0,6.6882,6.6949,6.6815,6.6882,97200.0
2010-02-17 13:30:00,10.03,10.04,10.01,10.02,256600.0,6.6882,6.6949,6.6749,6.6815,256600.0
2010-02-17 13:40:00,10.02,10.02,10.01,10.02,55500.0,6.6815,6.6815,6.6749,6.6815,55500.0
2010-02-17 13:50:00,10.01,10.03,10.0,10.02,443200.0,6.6749,6.6882,6.6682,6.6815,443200.0
2010-02-17 14:00:00,10.02,10.04,10.02,10.03,186900.0,6.6815,6.6949,6.6815,6.6882,186900.0
2010-02-17 14:10:00,10.04,10.05,10.01,10.01,328800.0,6.6949,6.7015,6.6749,6.6749,328800.0
2010-02-17 14:20:00,10.02,10.02,10.01,10.02,42300.0,6.6815,6.6815,6.6749,6.6815,42300.0
2010-02-17 14:30:00,10.01,10.04,10.01,10.03,203700.0,6.6749,6.6949,6.6749,6.6882,203700.0
2010-02-17 14:40:00,10.03,10.04,10.02,10.03,69900.0,6.6882,6.6949,6.6815,6.6882,69900.0
2010-02-17 14:50:00,10.02,10.04,10.01,10.02,623100.0,6.6815,6.6949,6.6749,6.6815,623100.0
2010-02-17 15:00:00,10.02,10.04,10.02,10.03,120300.0,6.6815,6.6949,6.6815,6.6882,120300.0
2010-02-17 15:10:00,10.04,10.06,10.03,10.04,701500.0,6.6949,6.7082,6.6882,6.6949,701500.0
2010-02-17 15:20:00,10.04,10.05,10.03,10.03,179400.0,6.6949,6.7015,6.6882,6.6882,179400.0
2010-02-17 15:30:00,10.03,10.05,10.03,10.03,128800.0,6.6882,6.7015,6.6882,6.6882,128800.0
2010-02-17 15:40:00,10.04,10.04,10.02,10.02,109200.0,6.6949,6.6949,6.6815,6.6815,109200.0
2010-02-17 15:50:00,10.02,10.03,10.02,10.03,348400.0,6.6815,6.6882,6.6815,6.6882,348400.0
2010-02-18 09:30:00,9.91,10.1,9.91,9.97,470900.0,6.6082,6.7349,6.6082,6.6482,470900.0
2010-02-18 09:40:00,9.97,10.0,9.97,9.98,199100.0,6.6482,6.6682,6.6482,6.6549,199100.0
2010-02-18 09:50:00,9.98,10.01,9.98,9.98,345600.0,6.6549,6.6749,6.6549,6.6549,345600.0
2010-02-18 10:00:00,9.98,10.02,9.98,10.02,123400.0,6.6549,6.6815,6.6549,6.6815,123400.0
2010-02-18 10:10:00,10.01,10.04,10.0,10.0,220600.0,6.6749,6.6949,6.6682,6.6682,220600.0
2010-02-18 10:20:00,10.0,10.01,9.95,9.96,166300.0,6.6682,6.6749,6.6349,6.6415,166300.0
2010-02-18 10:30:00,9.97,9.99,9.95,9.99,116000.0,6.6482,6.6615,6.6349,6.6615,116000.0
2010-02-18 10:40:00,9.98,9.99,9.98,9.98,30600.0,6.6549,6.6615,6.6549,6.6549,30600.0
2010-02-18 10:50:00,9.99,10.0,9.98,10.0,148800.0,6.6615,6.6682,6.6549,6.6682,148800.0
2010-02-18 11:00:00,9.99,10.01,9.99,10.01,111400.0,6.6615,6.6749,6.6615,6.6749,111400.0
2010-02-18 11:10:00,10.01,10.02,10.0,10.0,83600.0,6.6749,6.6815,6.6682,6.6682,83600.0
2010-02-18 11:20:00,10.0,10.01,10.0,10.0,32900.0,6.6682,6.6749,6.6682,6.6682,32900.0
2010-02-18 11:30:00,10.0,10.01,10.0,10.0,62500.0,6.6682,6.6749,6.6682,6.6682,62500.0
2010-02-18 11:40:00,10.0,10.01,10.0,10.0,34000.0,6.6682,6.6749,6.6682,6.6682,34000.0
2010-02-18 11:50:00,10.0,10.01,10.0,10.0,38600.0,6.6682,6.6749,6.6682,6.6682,38600.0
2010-02-18 12:00:00,10.01,10.01,10.0,10.0,87700.0,6.6749,6.6749,6.6682,6.6682,87700.0
2010-02-18 12:10:00,10.01,10.02,10.0,10.01,157400.0,6.6749,6.6815,6.6682,6.6749,157400.0
2010-02-18 12:20:00,10.02,10.02,10.01,10.02,84800.0,6.6815,6.6815,6.6749,6.6815,84800.0
2010-02-18 12:30:00,10.02,10.02,10.01,10.02,30600.0,6.6815,6.6815,6.6749,6.6815,30600.0
2010-02-18 12:40:00,10.01,10.02,10.01,10.02,30400.0,6.6749,6.6815,6.6749,6.6815,30400.0
2010-02-18 12:50:00,10.01,10.02,10.01,10.02,32400.0,6.6749,6.6815,6.6749,6.6815,32400.0
2010-02-18 13:00:00,10.01,10.02,10.01,10.02,14600.0,6.6749,6.6815,6.6749,6.6815,14600.0
2010-02-18 13:10:00,10.01,10.02,10.01,10.02,19300.0,6.6749,6.6815,6.6749,6.6815,19300.0
2010-02-18 13:20:00,10.01,10.02,9.98,9.99,83900.0,6.6749,6.6815,6.6549,6.6615,83900.0
2010-02-18 13:30:00,9.99,9.99,9.98,9.99,41000.0,6.6615,6.6615,6.6549,6.6615,41000.0
2010-02-18 13:40:00,9.98,9.99,9.98,9.99,48500.0,6.6549,6.6615,6.6549,6.6615,48500.0
2010-02-18 13:50:00,9.98,10.0,9.98,9.99,117400.0,6.6549,6.6682,6.6549,6.6615,117400.0
2010-02-18 14:00:00,10.0,10.0,9.99,10.0,26900.0,6.6682,6.6682,6.6615,6.6682,26900.0
2010-02-18 14:10:00,9.99,10.01,9.99,10.0,56400.0,6.6615,6.6749,6.6615,6.6682,56400.0
2010-02-18 14:20:00,10.01,10.02,9.99,10.02,266200.0,6.6749,6.6815,6.6615,6.6815,266200.0
2010-02-18 14:30:00,10.02,10.03,10.01,10.03,53300.0,6.6815,6.6882,6.6749,6.6882,53300.0
2010-02-18 14:40:00,10.03,10.05,10.02,10.05,90400.0,6.6882,6.7015,6.6815,6.7015,90400.0
2010-02-18 14:50:00,10.05,10.05,10.04,10.05,41700.0,6.7015,6.7015,6.6949,6.7015,41700.0
2010-02-18 15:00:00,10.04,10.05,10.04,10.05,55900.0,6.6949,6.7015,6.6949,6.7015,55900.0
2010-02-18 15:10:00,10.04,10.05,10.04,10.04,99900.0,6.6949,6.7015,6.6949,6.6949,99900.0
2010-02-18 15:20:00,10.05,10.05,10.04,10.04,93200.0,6.7015,6.7015,6.6949,6.6949,93200.0
2010-02-18 15:30:00,10.04,10.07,10.02,10.04,565000.0,6.6949,6.7149,6.6815,6.6949,565000.0
2010-02-18 15:40:00,10.05,10.05,10.04,10.05,101900.0,6.7015,6.7015,6.6949,6.7015,101900.0
2010-02-18 15:50:00,10.05,10.06,10.04,10.06,326700.0,6.7015,6.7082,6.6949,6.7082,326700.0
2010-02-19 09:30:00,10.05,10.06,10.02,10.06,394800.0,6.7015,6.7082,6.6815,6.7082,394800.0
2010-02-19 09:40:00,10.05,10.06,10.01,10.01,133000.0,6.7015,6.7082,6.6749,6.6749,133000.0
2010-02-19 09:50:00,10.02,10.02,9.96,9.96,211000.0,6.6815,6.6815,6.6415,6.6415,211000.0
2010-02-19 10:00:00,9.96,9.98,9.96,9.97,289900.0,6.6415,6.6549,6.6415,6.6482,289900.0
2010-02-19 10:10:00,9.97,9.97,9.93,9.94,250800.0,6.6482,6.6482,6.6215,6.6282,250800.0
2010-02-19 10:20:00,9.94,9.98,9.94,9.96,235000.0,6.6282,6.6549,6.6282,6.6415,235000.0
2010-02-19 10:30:00,9.96,9.96,9.93,9.93,144000.0,6.6415,6.6415,6.6215,6.6215,144000.0
2010-02-19 10:40:00,9.94,9.94,9.92,9.92,104100.0,6.6282,6.6282,6.6148,6.6148,104100.0
2010-02-19 10:50:00,9.92,9.97,9.92,9.97,502500.0,6.6148,6.6482,6.6148,6.6482,502500.0
2010-02-19 11:00:00,9.96,9.98,9.96,9.98,71600.0,6.6415,6.6549,6.6415,6.6549,71600.0
2010-02-19 11:10:00,9.97,10.0,9.97,10.0,196800.0,6.6482,6.6682,6.6482,6.6682,196800.0
2010-02-19 11:20:00,9.99,10.01,9.98,9.98,107800.0,6.6615,6.6749,6.6549,6.6549,107800.0
2010-02-19 11:30:00,9.98,10.01,9.98,10.01,130500.0,6.6549,6.6749,6.6549,6.6749,130500.0
2010-02-19 11:40:00,10.0,10.04,10.0,10.04,150100.0,6.6682,6.6949,6.6682,6.6949,150100.0
2010-02-19 11:50:00,10.04,10.05,10.03,10.04,284200.0,6.6949,6.7015,6.6882,6.6949,284200.0
2010-02-19 12:00:00,10.03,10.05,10.03,10.05,107600.0,6.6882,6.7015,6.6882,6.7015,107600.0
2010-02-19 12:10:00,10.05,10.07,10.04,10.07,157500.0,6.7015,6.7149,6.6949,6.7149,157500.0
2010-02-19 12:20:00,10.07,10.08,10.06,10.08,160300.0,6.7149,6.7215,6.7082,6.7215,160300.0
2010-02-19 12:30:00,10.08,10.09,10.07,10.07,166800.0,6.7215,6.7282,6.7149,6.7149,166800.0
2010-02-19 12:40:00,10.08,10.08,10.05,10.06,285200.0,6.7215,6.7215,6.7015,6.7082,285200.0
2010-02-19 12:50:00,10.07,10.07,10.03,10.03,239300.0,6.7149,6.7149,6.6882,6.6882,239300.0
2010-02-19 13:00:00,10.03,10.04,10.02,10.03,178800.0,6.6882,6.6949,6.6815,6.6882,178800.0
2010-02-19 13:10:00,10.03,10.04,10.02,10.03,78500.0,6.6882,6.6949,6.6815,6.6882,78500.0
2010-02-19 13:20:00,10.03,10.04,9.99,10.0,202400.0,6.6882,6.6949,6.6615,6.6682,202400.0
2010-02-19 13:30:00,9.99,10.03,9.99,10.03,84800.0,6.6615,6.6882,6.6615,6.6882,84800.0
2010-02-19 13:40:00,10.03,10.04,10.02,10.04,56800.0,6.6882,6.6949,6.6815,6.6949,56800.0
2010-02-19 13:50:00,10.03,10.04,10.01,10.03,167700.0,6.6882,6.6949,6.6749,6.6882,167700.0
2010-02-19 14:00:00,10.03,10.04,10.01,10.01,90700.0,6.6882,6.6949,6.6749,6.6749,90700.0
2010-02-19 14:10:00,10.01,10.02,10.01,10.02,91100.0,6.6749,6.6815,6.6749,6.6815,91100.0
2010-02-19 14:20:00,10.01,10.03,10.01,10.03,78600.0,6.6749,6.6882,6.6749,6.6882,78600.0
2010-02-19 14:30:00,10.03,10.04,10.02,10.03,77900.0,6.6882,6.6949,6.6815,6.6882,77900.0
2010-02-19 14:40:00,10.04,10.04,10.02,10.03,116700.0,6.6949,6.6949,6.6815,6.6882,116700.0
2010-02-19 14:50:00,10.02,10.03,10.02,10.03,70900.0,6.6815,6.6882,6.6815,6.6882,70900.0
2010-02-19 15:00:00,10.02,10.03,10.02,10.03,69500.0,6.6815,6.6882,6.6815,6.6882,69500.0
2010-02-19 15:10:00,10.03,10.03,9.99,9.99,304200.0,6.6882,6.6882,6.6615,6.6615,304200.0
2010-02-19 15:20:00,9.99,10.0,9.96,9.96,580400.0,6.6615,6.6682,6.6415,6.6415,580400.0
2010-02-19 15:30:00,9.97,10.0,9.96,10.0,823500.0,6.6482,6.6682,6.6415,6.6682,823500.0
2010-02-19 15:40:00,9.99,10.02,9.99,10.02,120300.0,6.6615,6.6815,6.6615,6.6815,120300.0
2010-02-19 15:50:00,10.02,10.02,10.0,10.01,317200.0,6.6815,6.6815,6.6682,6.6749,317200.0
2010-02-22 09:30:00,10.03,10.09,9.98,10.07,656300.0,6.6882,6.7282,6.6549,6.7149,656300.0
2010-02-22 09:40:00,10.07,10.08,10.04,10.07,511400.0,6.7149,6.7215,6.6949,6.7149,511400.0
2010-02-22 09:50:00,10.06,10.07,10.03,10.05,275600.0,6.7082,6.7149,6.6882,6.7015,275600.0
2010-02-22 10:00:00,10.05,10.06,10.03,10.03,358600.0,6.7015,6.7082,6.6882,6.6882,358600.0
2010-02-22 10:10:00,10.03,10.07,10.02,10.06,304700.0,6.6882,6.7149,6.6815,6.7082,304700.0
2010-02-22 10:20:00,10.07,10.07,10.04,10.04,140700.0,6.7149,6.7149,6.6949,6.6949,140700.0
2010-02-22 10:30:00,10.05,10.06,10.04,10.05,157300.0,6.7015,6.7082,6.6949,6.7015,157300.0
2010-02-22 10:40:00,10.05,10.05,10.04,10.05,146000.0,6.7015,6.7015,6.6949,6.7015,146000.0
2010-02-22 10:50:00,10.05,10.07,10.04,10.06,705000.0,6.7015,6.7149,6.6949,6.7082,705000.0
2010-02-22 11:00:00,10.05,10.08,10.05,10.08,195800.0,6.7015,6.7215,6.7015,6.7215,195800.0
2010-02-22 11:10:00,10.07,10.09,10.06,10.08,253000.0,6.7149,6.7282,6.7082,6.7215,253000.0
2010-02-22 11:20:00,10.09,10.09,10.07,10.07,372000.0,6.7282,6.7282,6.7149,6.7149,372000.0
2010-02-22 11:30:00,10.07,10.08,10.04,10.04,98400.0,6.7149,6.7215,6.6949,6.6949,98400.0
2010-02-22 11:40:00,10.04,10.05,10.03,10.03,88800.0,6.6949,6.7015,6.6882,6.6882,88800.0
2010-02-22 11:50:00,10.03,10.06,10.03,10.05,197500.0,6.6882,6.7082,6.6882,6.7015,197500.0
2010-02-22 12:00:00,10.05,10.06,10.05,10.05,56300.0,6.7015,6.7082,6.7015,6.7015,56300.0
2010-02-22 12:10:00,10.05,10.06,10.04,10.05,176600.0,6.7015,6.7082,6.6949,6.7015,176600.0
2010-02-22 12:20:00,10.05,10.06,10.05,10.05,78700.0,6.7015,6.7082,6.7015,6.7015,78700.0
2010-02-22 12:30:00,10.06,10.09,10.05,10.07,249200.0,6.7082,6.7282,6.7015,6.7149,249200.0
2010-02-22 12:40:00,10.08,10.09,10.08,10.09,191600.0,6.7215,6.7282,6.7215,6.7282,191600.0
2010-02-22 12:50:00,10.09,10.09,10.08,10.08,366800.0,6.7282,6.7282,6.7215,6.7215,366800.0
2010-02-22 13:00:00,10.08,10.09,10.05,10.05,161400.0,6.7215,6.7282,6.7015,6.7015,161400.0
2010-02-22 13:10:00,10.05,10.06,10.03,10.03,215600.0,6.7015,6.7082,6.6882,6.6882,215600.0
2010-02-22 13:20:00,10.03,10.06,10.03,10.06,210500.0,6.6882,6.7082,6.6882,6.7082,210500.0
2010-02-22 13:30:00,10.06,10.06,10.05,10.05,48700.0,6.7082,6.7082,6.7015,6.7015,48700.0
2010-02-22 13:40:00,10.05,10.06,10.04,10.05,169900.0,6.7015,6.7082,6.6949,6.7015,169900.0
2010-02-22 13:50:00,10.05,10.06,10.05,10.06,46300.0,6.7015,6.7082,6.7015,6.7082,46300.0
2010-02-22 14:00:00,10.06,10.06,10.05,10.05,39900.0,6.7082,6.7082,6.7015,6.7015,39900.0
2010-02-22 14:10:00,10.06,10.06,10.04,10.04,193400.0,6.7082,6.7082,6.6949,6.6949,193400.0
2010-02-22 14:20:00,10.04,10.06,10.04,10.05,148000.0,6.6949,6.7082,6.6949,6.7015,148000.0
2010-02-22 14:30:00,10.06,10.06,10.04,10.04,131300.0,6.7082,6.7082,6.6949,6.6949,131300.0
2010-02-22 14:40:00,10.04,10.05,10.04,10.04,89300.0,6.6949,6.7015,6.6949,6.6949,89300.0
2010-02-22 14:50:00,10.04,10.05,10.03,10.03,154900.0,6.6949,6.7015,6.6882,6.6882,154900.0
2010-02-22 15:00:00,10.03,10.04,10.03,10.03,40700.0,6.6882,6.6949,6.6882,6.6882,40700.0
2010-02-22 15:10:00,10.03,10.05,10.03,10.05,98100.0,6.6882,6.7015,6.6882,6.7015,98100.0
2010-02-22 15:20:00,10.05,10.05,10.03,10.03,120900.0,6.7015,6.7015,6.6882,6.6882,120900.0
2010-02-22 15:30:00,10.04,10.04,10.03,10.04,55900.0,6.6949,6.6949,6.6882,6.6949,55900.0
2010-02-22 15:40:00,10.04,10.04,10.0,10.01,164700.0,6.6949,6.6949,6.6682,6.6749,164700.0
2010-02-22 15:50:00,10.01,10.01,10.0,10.01,367400.0,6.6749,6.6749,6.6682,6.6749,367400.0
2010-02-23 09:30:00,10.03,10.03,9.9,9.95,1197500.0,6.6882,6.6882,6.6015,6.6349,1197500.0
2010-02-23 09:40:00,9.96,10.03,9.93,10.01,913800.0,6.6415,6.6882,6.6215,6.6749,913800.0
2010-02-23 09:50:00,10.01,10.03,10.0,10.0,839400.0,6.6749,6.6882,6.6682,6.6682,839400.0
2010-02-23 10:00:00,10.01,10.01,9.95,9.97,1185300.0,6.6749,6.6749,6.6349,6.6482,1185300.0
2010-02-23 10:10:00,9.96,9.97,9.88,9.91,748600.0,6.6415,6.6482,6.5882,6.6082,748600.0
2010-02-23 10:20:00,9.9,9.92,9.89,9.9,600600.0,6.6015,6.6148,6.5948,6.6015,600600.0
2010-02-23 10:30:00,9.89,9.9,9.87,9.89,676400.0,6.5948,6.6015,6.5815,6.5948,676400.0
2010-02-23 10:40:00,9.89,9.94,9.89,9.94,590800.0,6.5948,6.6282,6.5948,6.6282,590800.0
2010-02-23 10:50:00,9.94,9.95,9.92,9.94,459500.0,6.6282,6.6349,6.6148,6.6282,459500.0
2010-02-23 11:00:00,9.94,9.95,9.91,9.91,316800.0,6.6282,6.6349,6.6082,6.6082,316800.0
2010-02-23 11:10:00,9.92,9.92,9.9,9.91,159900.0,6.6148,6.6148,6.6015,6.6082,159900.0
2010-02-23 11:20:00,9.91,9.93,9.9,9.93,240200.0,6.6082,6.6215,6.6015,6.6215,240200.0
2010-02-23 11:30:00,9.92,9.93,9.91,9.93,187100.0,6.6148,6.6215,6.6082,6.6215,187100.0
2010-02-23 11:40:00,9.92,9.93,9.91,9.92,112500.0,6.6148,6.6215,6.6082,6.6148,112500.0
2010-02-23 11:50:00,9.92,9.94,9.91,9.92,394800.0,6.6148,6.6282,6.6082,6.6148,394800.0
2010-02-23 12:00:00,9.92,9.93,9.91,9.92,240400.0,6.6148,6.6215,6.6082,6.6148,240400.0
2010-02-23 12:10:00,9.92,9.93,9.89,9.9,187700.0,6.6148,6.6215,6.5948,6.6015,187700.0
2010-02-23 12:20:00,9.91,9.91,9.85,9.85,294600.0,6.6082,6.6082,6.5682,6.5682,294600.0
2010-02-23 12:30:00,9.85,9.87,9.85,9.87,515000.0,6.5682,6.5815,6.5682,6.5815,515000.0
2010-02-23 12:40:00,9.87,9.88,9.85,9.88,156300.0,6.5815,6.5882,6.5682,6.5882,156300.0
2010-02-23 12:50:00,9.87,9.88,9.87,9.88,190400.0,6.5815,6.5882,6.5815,6.5882,190400.0
2010-02-23 13:00:00,9.87,9.88,9.85,9.85,326700.0,6.5815,6.5882,6.5682,6.5682,326700.0
2010-02-23 13:10:00,9.85,9.86,9.84,9.85,567000.0,6.5682,6.5748,6.5615,6.5682,567000.0
2010-02-23 13:20:00,9.85,9.86,9.83,9.85,417000.0,6.5682,6.5748,6.5548,6.5682,417000.0
2010-02-23 13:30:00,9.85,9.86,9.85,9.85,74000.0,6.5682,6.5748,6.5682,6.5682,74000.0
2010-02-23 13:40:00,9.86,9.86,9.84,9.85,393000.0,6.5748,6.5748,6.5615,6.5682,393000.0
2010-02-23 13:50:00,9.85,9.86,9.83,9.84,171500.0,6.5682,6.5748,6.5548,6.5615,171500.0
2010-02-23 14:00:00,9.84,9.84,9.8,9.82,651300.0,6.5615,6.5615,6.5348,6.5482,651300.0
2010-02-23 14:10:00,9.81,9.84,9.8,9.82,564900.0,6.5415,6.5615,6.5348,6.5482,564900.0
2010-02-23 14:20:00,9.82,9.82,9.77,9.8,472300.0,6.5482,6.5482,6.5148,6.5348,472300.0
2010-02-23 14:30:00,9.81,9.85,9.8,9.84,688800.0,6.5415,6.5682,6.5348,6.5615,688800.0
2010-02-23 14:40:00,9.83,9.86,9.83,9.86,488700.0,6.5548,6.5748,6.5548,6.5748,488700.0
2010-02-23 14:50:00,9.85,9.87,9.84,9.84,546700.0,6.5682,6.5815,6.5615,6.5615,546700.0
2010-02-23 15:00:00,9.84,9.85,9.84,9.85,105700.0,6.5615,6.5682,6.5615,6.5682,105700.0
2010-02-23 15:10:00,9.85,9.86,9.84,9.85,270200.0,6.5682,6.5748,6.5615,6.5682,270200.0
2010-02-23 15:20:00,9.85,9.86,9.84,9.86,243200.0,6.5682,6.5748,6.5615,6.5748,243200.0
2010-02-23 15:30:00,9.85,9.86,9.84,9.85,247800.0,6.5682,6.5748,6.5615,6.5682,247800.0
2010-02-23 15:40:00,9.85,9.85,9.84,9.85,269200.0,6.5682,6.5682,6.5615,6.5682,269200.0
2010-02-23 15:50:00,9.85,9.85,9.84,9.85,490900.0,6.5682,6.5682,6.5615,6.5682,490900.0
2010-02-24 09:30:00,9.92,9.96,9.83,9.87,903700.0,6.6148,6.6415,6.5548,6.5815,903700.0
2010-02-24 09:40:00,9.86,9.88,9.82,9.86,522600.0,6.5748,6.5882,6.5482,6.5748,522600.0
2010-02-24 09:50:00,9.85,9.88,9.85,9.85,585000.0,6.5682,6.5882,6.5682,6.5682,585000.0
2010-02-24 10:00:00,9.85,9.88,9.83,9.85,640900.0,6.5682,6.5882,6.5548,6.5682,640900.0
2010-02-24 10:10:00,9.84,9.85,9.81,9.82,241400.0,6.5615,6.5682,6.5415,6.5482,241400.0
2010-02-24 10:20:00,9.82,9.85,9.82,9.83,517000.0,6.5482,6.5682,6.5482,6.5548,517000.0
2010-02-24 10:30:00,9.83,9.85,9.82,9.85,218300.0,6.5548,6.5682,6.5482,6.5682,218300.0
2010-02-24 10:40:00,9.85,9.92,9.84,9.91,416900.0,6.5682,6.6148,6.5615,6.6082,416900.0
2010-02-24 10:50:00,9.9,9.91,9.87,9.87,159900.0,6.6015,6.6082,6.5815,6.5815,159900.0
2010-02-24 11:00:00,9.87,9.9,9.87,9.88,473800.0,6.5815,6.6015,6.5815,6.5882,473800.0
2010-02-24 11:10:00,9.88,9.89,9.85,9.85,117100.0,6.5882,6.5948,6.5682,6.5682,117100.0
2010-02-24 11:20:00,9.85,9.86,9.85,9.85,66200.0,6.5682,6.5748,6.5682,6.5682,66200.0
2010-02-24 11:30:00,9.85,9.87,9.85,9.86,172000.0,6.5682,6.5815,6.5682,6.5748,172000.0
2010-02-24 11:40:00,9.86,9.86,9.85,9.86,34400.0,6.5748,6.5748,6.5682,6.5748,34400.0
2010-02-24 11:50:00,9.86,9.86,9.85,9.85,92600.0,6.5748,6.5748,6.5682,6.5682,92600.0
2010-02-24 12:00:00,9.86,9.86,9.84,9.85,162800.0,6.5748,6.5748,6.5615,6.5682,162800.0
2010-02-24 12:10:00,9.85,9.87,9.84,9.86,97400.0,6.5682,6.5815,6.5615,6.5748,97400.0
2010-02-24 12:20:00,9.86,9.87,9.85,9.86,393000.0,6.5748,6.5815,6.5682,6.5748,393000.0
2010-02-24 12:30:00,9.86,9.86,9.83,9.83,186600.0,6.5748,6.5748,6.5548,6.5548,186600.0
2010-02-24 12:40:00,9.83,9.84,9.82,9.82,231800.0,6.5548,6.5615,6.5482,6.5482,231800.0
2010-02-24 12:50:00,9.82,9.83,9.79,9.8,324600.0,6.5482,6.5548,6.5282,6.5348,324600.0
2010-02-24 13:00:00,9.8,9.83,9.78,9.8,1156200.0,6.5348,6.5548,6.5215,6.5348,1156200.0
2010-02-24 13:10:00,9.8,9.83,9.79,9.82,238000.0,6.5348,6.5548,6.5282,6.5482,238000.0
2010-02-24 13:20:00,9.82,9.83,9.81,9.81,159400.0,6.5482,6.5548,6.5415,6.5415,159400.0
2010-02-24 13:30:00,9.82,9.82,9.8,9.81,118700.0,6.5482,6.5482,6.5348,6.5415,118700.0
2010-02-24 13:40:00,9.81,9.81,9.79,9.81,290400.0,6.5415,6.5415,6.5282,6.5415,290400.0
2010-02-24 13:50:00,9.81,9.83,9.8,9.82,133500.0,6.5415,6.5548,6.5348,6.5482,133500.0
2010-02-24 14:00:00,9.82,9.82,9.8,9.81,314700.0,6.5482,6.5482,6.5348,6.5415,314700.0
2010-02-24 14:10:00,9.8,9.81,9.8,9.81,30700.0,6.5348,6.5415,6.5348,6.5415,30700.0
2010-02-24 14:20:00,9.81,9.81,9.8,9.81,44200.0,6.5415,6.5415,6.5348,6.5415,44200.0
2010-02-24 14:30:00,9.8,9.81,9.78,9.79,95800.0,6.5348,6.5415,6.5215,6.5282,95800.0
2010-02-24 14:40:00,9.79,9.79,9.76,9.78,341100.0,6.5282,6.5282,6.5082,6.5215,341100.0
2010-02-24 14:50:00,9.78,9.78,9.76,9.77,396100.0,6.5215,6.5215,6.5082,6.5148,396100.0
2010-02-24 15:00:00,9.76,9.79,9.75,9.77,1147100.0,6.5082,6.5282,6.5015,6.5148,1147100.0
2010-02-24 15:10:00,9.77,9.8,9.77,9.78,389200.0,6.5148,6.5348,6.5148,6.5215,389200.0
2010-02-24 15:20:00,9.78,9.79,9.77,9.77,127500.0,6.5215,6.5282,6.5148,6.5148,127500.0
2010-02-24 15:30:00,9.78,9.8,9.77,9.8,237600.0,6.5215,6.5348,6.5148,6.5348,237600.0
2010-02-24 15:40:00,9.79,9.82,9.79,9.79,436200.0,6.5282,6.5482,6.5282,6.5282,436200.0
2010-02-24 15:50:00,9.79,9.82,9.79,9.81,588300.0,6.5282,6.5482,6.5282,6.5415,588300.0
2010-02-25 09:30:00,9.75,9.79,9.65,9.71,872200.0,6.5015,6.5282,6.4348,6.4748,872200.0
2010-02-25 09:40:00,9.71,9.71,9.65,9.66,808700.0,6.4748,6.4748,6.4348,6.4415,808700.0
2010-02-25 09:50:00,9.66,9.68,9.65,9.68,358700.0,6.4415,6.4548,6.4348,6.4548,358700.0
2010-02-25 10:00:00,9.68,9.68,9.65,9.66,1051400.0,6.4548,6.4548,6.4348,6.4415,1051400.0
2010-02-25 10:10:00,9.66,9.68,9.65,9.66,592900.0,6.4415,6.4548,6.4348,6.4415,592900.0
2010-02-25 10:20:00,9.67,9.67,9.61,9.61,1034300.0,6.4481,6.4481,6.4081,6.4081,1034300.0
2010-02-25 10:30:00,9.62,9.63,9.61,9.62,368000.0,6.4148,6.4215,6.4081,6.4148,368000.0
2010-02-25 10:40:00,9.62,9.63,9.61,9.62,653100.0,6.4148,6.4215,6.4081,6.4148,653100.0
2010-02-25 10:50:00,9.62,9.63,9.61,9.61,717600.0,6.4148,6.4215,6.4081,6.4081,717600.0
2010-02-25 11:00:00,9.61,9.64,9.61,9.63,607700.0,6.4081,6.4281,6.4081,6.4215,607700.0
2010-02-25 11:10:00,9.62,9.64,9.62,9.63,480100.0,6.4148,6.4281,6.4148,6.4215,480100.0
2010-02-25 11:20:00,9.63,9.65,9.61,9.65,535000.0,6.4215,6.4348,6.4081,6.4348,535000.0
2010-02-25 11:30:00,9.65,9.65,9.62,9.64,653600.0,6.4348,6.4348,6.4148,6.4281,653600.0
2010-02-25 11:40:00,9.63,9.65,9.62,9.64,521300.0,6.4215,6.4348,6.4148,6.4281,521300.0
2010-02-25 11:50:00,9.64,9.64,9.62,9.62,273000.0,6.4281,6.4281,6.4148,6.4148,273000.0
2010-02-25 12:00:00,9.62,9.62,9.59,9.59,321900.0,6.4148,6.4148,6.3948,6.3948,321900.0
2010-02-25 12:10:00,9.59,9.6,9.57,9.58,296900.0,6.3948,6.4015,6.3815,6.3881,296900.0
2010-02-25 12:20:00,9.57,9.58,9.56,9.56,180300.0,6.3815,6.3881,6.3748,6.3748,180300.0
2010-02-25 12:30:00,9.57,9.58,9.56,9.57,128100.0,6.3815,6.3881,6.3748,6.3815,128100.0
2010-02-25 12:40:00,9.58,9.61,9.58,9.58,236200.0,6.3881,6.4081,6.3881,6.3881,236200.0
2010-02-25 12:50:00,9.58,9.62,9.58,9.59,271800.0,6.3881,6.4148,6.3881,6.3948,271800.0
2010-02-25 13:00:00,9.59,9.61,9.59,9.6,140300.0,6.3948,6.4081,6.3948,6.4015,140300.0
2010-02-25 13:10:00,9.6,9.61,9.59,9.59,72200.0,6.4015,6.4081,6.3948,6.3948,72200.0
2010-02-25 13:20:00,9.59,9.63,9.59,9.62,230100.0,6.3948,6.4215,6.3948,6.4148,230100.0
2010-02-25 13:30:00,9.62,9.63,9.62,9.63,30500.0,6.4148,6.4215,6.4148,6.4215,30500.0
2010-02-25 13:40:00,9.63,9.65,9.62,9.64,65200.0,6.4215,6.4348,6.4148,6.4281,65200.0
2010-02-25 13:50:00,9.65,9.68,9.64,9.68,240400.0,6.4348,6.4548,6.4281,6.4548,240400.0
2010-02-25 14:00:00,9.68,9.7,9.67,9.67,531800.0,6.4548,6.4681,6.4481,6.4481,531800.0
2010-02-25 14:10:00,9.66,9.69,9.65,9.65,171400.0,6.4415,6.4615,6.4348,6.4348,171400.0
2010-02-25 14:20:00,9.65,9.68,9.65,9.65,257500.0,6.4348,6.4548,6.4348,6.4348,257500.0
2010-02-25 14:30:00,9.65,9.66,9.64,9.64,149400.0,6.4348,6.4415,6.4281,6.4281,149400.0
2010-02-25 14:40:00,9.64,9.66,9.64,9.64,309200.0,6.4281,6.4415,6.4281,6.4281,309200.0
2010-02-25 14:50:00,9.64,9.67,9.64,9.66,93300.0,6.4281,6.4481,6.4281,6.4415,93300.0
2010-02-25 15:00:00,9.67,9.7,9.65,9.69,217100.0,6.4481,6.4681,6.4348,6.4615,217100.0
2010-02-25 15:10:00,9.7,9.7,9.66,9.66,472900.0,6.4681,6.4681,6.4415,6.4415,472900.0
2010-02-25 15:20:00,9.66,9.68,9.65,9.68,313900.0,6.4415,6.4548,6.4348,6.4548,313900.0
2010-02-25 15:30:00,9.68,9.71,9.68,9.71,173500.0,6.4548,6.4748,6.4548,6.4748,173500.0
2010-02-25 15:40:00,9.71,9.73,9.7,9.73,206200.0,6.4748,6.4882,6.4681,6.4882,206200.0
2010-02-25 15:50:00,9.72,9.75,9.7,9.74,977200.0,6.4815,6.5015,6.4681,6.4948,977200.0
2010-02-26 09:30:00,9.72,9.76,9.68,9.72,475500.0,6.4815,6.5082,6.4548,6.4815,475500.0
2010-02-26 09:40:00,9.71,9.78,9.7,9.74,769600.0,6.4748,6.5215,6.4681,6.4948,769600.0
2010-02-26 09:50:00,9.74,9.75,9.72,9.73,324100.0,6.4948,6.5015,6.4815,6.4882,324100.0
2010-02-26 10:00:00,9.72,9.73,9.64,9.66,820400.0,6.4815,6.4882,6.4281,6.4415,820400.0
2010-02-26 10:10:00,9.67,9.71,9.66,9.71,387600.0,6.4481,6.4748,6.4415,6.4748,387600.0
2010-02-26 10:20:00,9.7,9.72,9.69,9.72,367100.0,6.4681,6.4815,6.4615,6.4815,367100.0
2010-02-26 10:30:00,9.71,9.75,9.71,9.75,444900.0,6.4748,6.5015,6.4748,6.5015,444900.0
2010-02-26 10:40:00,9.74,9.75,9.69,9.69,83600.0,6.4948,6.5015,6.4615,6.4615,83600.0
2010-02-26 10:50:00,9.69,9.72,9.67,9.68,303900.0,6.4615,6.4815,6.4481,6.4548,303900.0
2010-02-26 11:00:00,9.68,9.7,9.67,9.68,202600.0,6.4548,6.4681,6.4481,6.4548,202600.0
2010-02-26 11:10:00,9.69,9.71,9.68,9.7,78800.0,6.4615,6.4748,6.4548,6.4681,78800.0
2010-02-26 11:20:00,9.7,9.7,9.69,9.7,59100.0,6.4681,6.4681,6.4615,6.4681,59100.0
2010-02-26 11:30:00,9.69,9.7,9.69,9.69,46100.0,6.4615,6.4681,6.4615,6.4615,46100.0
2010-02-26 11:40:00,9.69,9.73,9.69,9.72,298900.0,6.4615,6.4882,6.4615,6.4815,298900.0
2010-02-26 11:50:00,9.72,9.73,9.7,9.71,114200.0,6.4815,6.4882,6.4681,6.4748,114200.0
2010-02-26 12:00:00,9.7,9.71,9.7,9.7,48700.0,6.4681,6.4748,6.4681,6.4681,48700.0
2010-02-26 12:10:00,9.7,9.71,9.69,9.69,52800.0,6.4681,6.4748,6.4615,6.4615,52800.0
2010-02-26 12:20:00,9.69,9.7,9.69,9.69,30700.0,6.4615,6.4681,6.4615,6.4615,30700.0
2010-02-26 12:30:00,9.69,9.7,9.68,9.7,180700.0,6.4615,6.4681,6.4548,6.4681,180700.0
2010-02-26 12:40:00,9.69,9.71,9.69,9.69,106400.0,6.4615,6.4748,6.4615,6.4615,106400.0
2010-02-26 12:50:00,9.69,9.7,9.68,9.69,83100.0,6.4615,6.4681,6.4548,6.4615,83100.0
2010-02-26 13:00:00,9.69,9.71,9.69,9.69,99100.0,6.4615,6.4748,6.4615,6.4615,99100.0
2010-02-26 13:10:00,9.69,9.71,9.69,9.69,98000.0,6.4615,6.4748,6.4615,6.4615,98000.0
2010-02-26 13:20:00,9.69,9.7,9.69,9.7,204800.0,6.4615,6.4681,6.4615,6.4681,204800.0
2010-02-26 13:30:00,9.7,9.7,9.69,9.69,88800.0,6.4681,6.4681,6.4615,6.4615,88800.0
2010-02-26 13:40:00,9.69,9.7,9.69,9.7,42000.0,6.4615,6.4681,6.4615,6.4681,42000.0
2010-02-26 13:50:00,9.69,9.7,9.69,9.69,52900.0,6.4615,6.4681,6.4615,6.4615,52900.0
2010-02-26 14:00:00,9.7,9.7,9.69,9.7,69600.0,6.4681,6.4681,6.4615,6.4681,69600.0
2010-02-26 14:10:00,9.7,9.7,9.69,9.69,37800.0,6.4681,6.4681,6.4615,6.4615,37800.0
2010-02-26 14:20:00,9.7,9.7,9.69,9.7,81000.0,6.4681,6.4681,6.4615,6.4681,81000.0
2010-02-26 14:30:00,9.69,9.7,9.69,9.69,62700.0,6.4615,6.4681,6.4615,6.4615,62700.0
2010-02-26 14:40:00,9.7,9.7,9.69,9.69,208100.0,6.4681,6.4681,6.4615,6.4615,208100.0
2010-02-26 14:50:00,9.69,9.72,9.69,9.72,372100.0,6.4615,6.4815,6.4615,6.4815,372100.0
2010-02-26 15:00:00,9.72,9.72,9.7,9.7,172300.0,6.4815,6.4815,6.4681,6.4681,172300.0
2010-02-26 15:10:00,9.7,9.71,9.7,9.71,74800.0,6.4681,6.4748,6.4681,6.4748,74800.0
2010-02-26 15:20:00,9.71,9.73,9.7,9.71,208900.0,6.4748,6.4882,6.4681,6.4748,208900.0
2010-02-26 15:30:00,9.71,9.72,9.7,9.71,143600.0,6.4748,6.4815,6.4681,6.4748,143600.0
2010-02-26 15:40:00,9.72,9.73,9.71,9.72,246300.0,6.4815,6.4882,6.4748,6.4815,246300.0
2010-02-26 15:50:00,9.73,9.75,9.73,9.75,763900.0,6.4882,6.5015,6.4882,6.5015,763900.0
2010-03-01 09:30:00,9.91,9.99,9.9,9.96,1105700.0,6.6082,6.6615,6.6015,6.6415,1105700.0
2010-03-01 09:40:00,9.95,9.99,9.95,9.98,399700.0,6.6349,6.6615,6.6349,6.6549,399700.0
2010-03-01 09:50:00,9.99,9.99,9.89,9.91,570000.0,6.6615,6.6615,6.5948,6.6082,570000.0
2010-03-01 10:00:00,9.9,9.96,9.89,9.96,647500.0,6.6015,6.6415,6.5948,6.6415,647500.0
2010-03-01 10:10:00,9.95,9.98,9.92,9.93,753500.0,6.6349,6.6549,6.6148,6.6215,753500.0
2010-03-01 10:20:00,9.92,9.93,9.9,9.92,249000.0,6.6148,6.6215,6.6015,6.6148,249000.0
2010-03-01 10:30:00,9.92,9.93,9.89,9.9,444900.0,6.6148,6.6215,6.5948,6.6015,444900.0
2010-03-01 10:40:00,9.89,9.91,9.89,9.9,443000.0,6.5948,6.6082,6.5948,6.6015,443000.0
2010-03-01 10:50:00,9.9,9.95,9.89,9.92,337800.0,6.6015,6.6349,6.5948,6.6148,337800.0
2010-03-01 11:00:00,9.93,9.93,9.92,9.92,104300.0,6.6215,6.6215,6.6148,6.6148,104300.0
2010-03-01 11:10:00,9.92,9.95,9.92,9.94,258600.0,6.6148,6.6349,6.6148,6.6282,258600.0
2010-03-01 11:20:00,9.94,9.96,9.94,9.95,180100.0,6.6282,6.6415,6.6282,6.6349,180100.0
2010-03-01 11:30:00,9.95,9.98,9.94,9.96,755200.0,6.6349,6.6549,6.6282,6.6415,755200.0
2010-03-01 11:40:00,9.96,9.97,9.94,9.94,283600.0,6.6415,6.6482,6.6282,6.6282,283600.0
2010-03-01 11:50:00,9.94,9.95,9.91,9.92,296200.0,6.6282,6.6349,6.6082,6.6148,296200.0
2010-03-01 12:00:00,9.91,9.97,9.91,9.95,683700.0,6.6082,6.6482,6.6082,6.6349,683700.0
2010-03-01 12:10:00,9.95,9.96,9.92,9.93,582800.0,6.6349,6.6415,6.6148,6.6215,582800.0
2010-03-01 12:20:00,9.93,9.94,9.9,9.93,572300.0,6.6215,6.6282,6.6015,6.6215,572300.0
2010-03-01 12:30:00,9.93,9.94,9.92,9.94,184100.0,6.6215,6.6282,6.6148,6.6282,184100.0
2010-03-01 12:40:00,9.93,9.94,9.93,9.94,75700.0,6.6215,6.6282,6.6215,6.6282,75700.0
2010-03-01 12:50:00,9.93,9.96,9.93,9.93,533600.0,6.6215,6.6415,6.6215,6.6215,533600.0
2010-03-01 13:00:00,9.93,9.94,9.92,9.94,192900.0,6.6215,6.6282,6.6148,6.6282,192900.0
2010-03-01 13:10:00,9.94,9.94,9.93,9.93,77000.0,6.6282,6.6282,6.6215,6.6215,77000.0
2010-03-01 13:20:00,9.93,9.96,9.93,9.94,231300.0,6.6215,6.6415,6.6215,6.6282,231300.0
2010-03-01 13:30:00,9.94,9.97,9.94,9.94,257500.0,6.6282,6.6482,6.6282,6.6282,257500.0
2010-03-01 13:40:00,9.94,9.95,9.94,9.94,37500.0,6.6282,6.6349,6.6282,6.6282,37500.0
2010-03-01 13:50:00,9.94,9.95,9.93,9.93,99000.0,6.6282,6.6349,6.6215,6.6215,99000.0
2010-03-01 14:00:00,9.93,9.96,9.93,9.96,151900.0,6.6215,6.6415,6.6215,6.6415,151900.0
2010-03-01 14:10:00,9.95,9.97,9.95,9.95,315900.0,6.6349,6.6482,6.6349,6.6349,315900.0
2010-03-01 14:20:00,9.95,9.96,9.94,9.95,214000.0,6.6349,6.6415,6.6282,6.6349,214000.0
2010-03-01 14:30:00,9.95,9.95,9.94,9.94,73700.0,6.6349,6.6349,6.6282,6.6282,73700.0
2010-03-01 14:40:00,9.94,9.97,9.94,9.97,257400.0,6.6282,6.6482,6.6282,6.6482,257400.0
2010-03-01 14:50:00,9.96,9.98,9.96,9.97,358400.0,6.6415,6.6549,6.6415,6.6482,358400.0
2010-03-01 15:00:00,9.97,9.98,9.95,9.95,148700.0,6.6482,6.6549,6.6349,6.6349,148700.0
2010-03-01 15:10:00,9.95,9.96,9.94,9.94,94000.0,6.6349,6.6415,6.6282,6.6282,94000.0
2010-03-01 15:20:00,9.94,9.95,9.94,9.94,85500.0,6.6282,6.6349,6.6282,6.6282,85500.0
2010-03-01 15:30:00,9.94,9.95,9.94,9.95,99900.0,6.6282,6.6349,6.6282,6.6349,99900.0
2010-03-01 15:40:00,9.95,9.95,9.92,9.95,396500.0,6.6349,6.6349,6.6148,6.6349,396500.0
2010-03-01 15:50:00,9.94,9.96,9.94,9.96,812800.0,6.6282,6.6415,6.6282,6.6415,812800.0
2010-03-02 09:30:00,10.02,10.1,10.0,10.02,792700.0,6.6815,6.7349,6.6682,6.6815,792700.0
2010-03-02 09:40:00,10.03,10.03,9.95,9.95,492600.0,6.6882,6.6882,6.6349,6.6349,492600.0
2010-03-02 09:50:00,9.95,9.99,9.95,9.96,455100.0,6.6349,6.6615,6.6349,6.6415,455100.0
2010-03-02 10:00:00,9.97,9.99,9.96,9.97,352000.0,6.6482,6.6615,6.6415,6.6482,352000.0
2010-03-02 10:10:00,9.97,9.98,9.93,9.95,347100.0,6.6482,6.6549,6.6215,6.6349,347100.0
2010-03-02 10:20:00,9.96,9.98,9.95,9.98,73700.0,6.6415,6.6549,6.6349,6.6549,73700.0
2010-03-02 10:30:00,9.98,10.01,9.97,10.01,316200.0,6.6549,6.6749,6.6482,6.6749,316200.0
2010-03-02 10:40:00,10.01,10.01,9.97,9.98,427300.0,6.6749,6.6749,6.6482,6.6549,427300.0
2010-03-02 10:50:00,9.98,10.0,9.97,9.99,677200.0,6.6549,6.6682,6.6482,6.6615,677200.0
2010-03-02 11:00:00,9.99,10.0,9.98,10.0,311700.0,6.6615,6.6682,6.6549,6.6682,311700.0
2010-03-02 11:10:00,10.0,10.0,9.99,10.0,105200.0,6.6682,6.6682,6.6615,6.6682,105200.0
2010-03-02 11:20:00,10.0,10.03,9.99,10.02,333300.0,6.6682,6.6882,6.6615,6.6815,333300.0
2010-03-02 11:30:00,10.02,10.03,9.99,9.99,200400.0,6.6815,6.6882,6.6615,6.6615,200400.0
2010-03-02 11:40:00,9.99,10.03,9.99,10.02,375700.0,6.6615,6.6882,6.6615,6.6815,375700.0
2010-03-02 11:50:00,10.02,10.03,10.02,10.03,128800.0,6.6815,6.6882,6.6815,6.6882,128800.0
2010-03-02 12:00:00,10.02,10.03,10.02,10.02,116300.0,6.6815,6.6882,6.6815,6.6815,116300.0
2010-03-02 12:10:00,10.02,10.03,9.98,9.99,281100.0,6.6815,6.6882,6.6549,6.6615,281100.0
2010-03-02 12:20:00,9.99,10.0,9.99,9.99,96300.0,6.6615,6.6682,6.6615,6.6615,96300.0
2010-03-02 12:30:00,9.99,10.01,9.99,10.01,81300.0,6.6615,6.6749,6.6615,6.6749,81300.0
2010-03-02 12:40:00,10.0,10.01,10.0,10.01,93300.0,6.6682,6.6749,6.6682,6.6749,93300.0
2010-03-02 12:50:00,10.01,10.01,9.99,9.99,215000.0,6.6749,6.6749,6.6615,6.6615,215000.0
2010-03-02 13:00:00,9.99,10.0,9.99,10.0,151100.0,6.6615,6.6682,6.6615,6.6682,151100.0
2010-03-02 13:10:00,9.99,10.01,9.97,9.98,317700.0,6.6615,6.6749,6.6482,6.6549,317700.0
2010-03-02 13:20:00,9.98,10.0,9.98,10.0,88600.0,6.6549,6.6682,6.6549,6.6682,88600.0
2010-03-02 13:30:00,10.0,10.0,9.99,9.99,53000.0,6.6682,6.6682,6.6615,6.6615,53000.0
2010-03-02 13:40:00,9.99,10.02,9.99,10.02,133500.0,6.6615,6.6815,6.6615,6.6815,133500.0
2010-03-02 13:50:00,10.01,10.05,10.01,10.05,333800.0,6.6749,6.7015,6.6749,6.7015,333800.0
2010-03-02 14:00:00,10.05,10.05,10.0,10.01,266600.0,6.7015,6.7015,6.6682,6.6749,266600.0
2010-03-02 14:10:00,10.0,10.01,10.0,10.01,72600.0,6.6682,6.6749,6.6682,6.6749,72600.0
2010-03-02 14:20:00,10.0,10.01,9.96,9.96,182100.0,6.6682,6.6749,6.6415,6.6415,182100.0
2010-03-02 14:30:00,9.96,9.97,9.91,9.93,527500.0,6.6415,6.6482,6.6082,6.6215,527500.0
2010-03-02 14:40:00,9.93,9.94,9.91,9.94,462700.0,6.6215,6.6282,6.6082,6.6282,462700.0
2010-03-02 14:50:00,9.93,9.94,9.9,9.91,597500.0,6.6215,6.6282,6.6015,6.6082,597500.0
2010-03-02 15:00:00,9.91,9.95,9.9,9.95,184500.0,6.6082,6.6349,6.6015,6.6349,184500.0
2010-03-02 15:10:00,9.95,9.96,9.94,9.94,487300.0,6.6349,6.6415,6.6282,6.6282,487300.0
2010-03-02 15:20:00,9.94,9.95,9.92,9.92,176100.0,6.6282,6.6349,6.6148,6.6148,176100.0
2010-03-02 15:30:00,9.93,9.93,9.9,9.93,336400.0,6.6215,6.6215,6.6015,6.6215,336400.0
2010-03-02 15:40:00,9.92,9.93,9.91,9.93,307100.0,6.6148,6.6215,6.6082,6.6215,307100.0
2010-03-02 15:50:00,9.93,9.95,9.9,9.94,690700.0,6.6215,6.6349,6.6015,6.6282,690700.0
2010-03-03 09:30:00,10.06,10.07,10.01,10.04,1031500.0,6.7082,6.7149,6.6749,6.6949,1031500.0
2010-03-03 09:40:00,10.05,10.07,10.04,10.05,683200.0,6.7015,6.7149,6.6949,6.7015,683200.0
2010-03-03 09:50:00,10.06,10.06,10.05,10.06,158500.0,6.7082,6.7082,6.7015,6.7082,158500.0
2010-03-03 10:00:00,10.05,10.06,10.0,10.01,245100.0,6.7015,6.7082,6.6682,6.6749,245100.0
2010-03-03 10:10:00,10.02,10.02,9.98,9.99,426100.0,6.6815,6.6815,6.6549,6.6615,426100.0
2010-03-03 10:20:00,10.0,10.01,9.98,9.99,375200.0,6.6682,6.6749,6.6549,6.6615,375200.0
2010-03-03 10:30:00,9.99,10.0,9.98,9.99,415400.0,6.6615,6.6682,6.6549,6.6615,415400.0
2010-03-03 10:40:00,10.0,10.0,9.98,10.0,140200.0,6.6682,6.6682,6.6549,6.6682,140200.0
2010-03-03 10:50:00,10.0,10.01,9.98,9.99,570200.0,6.6682,6.6749,6.6549,6.6615,570200.0
2010-03-03 11:00:00,10.0,10.0,9.99,9.99,112000.0,6.6682,6.6682,6.6615,6.6615,112000.0
2010-03-03 11:10:00,9.99,10.0,9.98,10.0,163800.0,6.6615,6.6682,6.6549,6.6682,163800.0
2010-03-03 11:20:00,9.99,10.0,9.99,10.0,128100.0,6.6615,6.6682,6.6615,6.6682,128100.0
2010-03-03 11:30:00,10.0,10.0,9.99,10.0,36000.0,6.6682,6.6682,6.6615,6.6682,36000.0
2010-03-03 11:40:00,9.99,10.01,9.99,9.99,288900.0,6.6615,6.6749,6.6615,6.6615,288900.0
2010-03-03 11:50:00,9.99,10.0,9.99,10.0,52000.0,6.6615,6.6682,6.6615,6.6682,52000.0
2010-03-03 12:00:00,9.99,10.0,9.99,9.99,20200.0,6.6615,6.6682,6.6615,6.6615,20200.0
2010-03-03 12:10:00,9.99,10.0,9.99,9.99,36600.0,6.6615,6.6682,6.6615,6.6615,36600.0
2010-03-03 12:20:00,10.0,10.0,9.99,9.99,22000.0,6.6682,6.6682,6.6615,6.6615,22000.0
2010-03-03 12:30:00,9.99,10.0,9.99,9.99,41400.0,6.6615,6.6682,6.6615,6.6615,41400.0
2010-03-03 12:40:00,9.99,10.0,9.98,9.98,144400.0,6.6615,6.6682,6.6549,6.6549,144400.0
2010-03-03 12:50:00,9.98,9.99,9.95,9.96,592300.0,6.6549,6.6615,6.6349,6.6415,592300.0
2010-03-03 13:00:00,9.96,9.97,9.95,9.95,281300.0,6.6415,6.6482,6.6349,6.6349,281300.0
2010-03-03 13:10:00,9.95,9.97,9.94,9.97,568100.0,6.6349,6.6482,6.6282,6.6482,568100.0
2010-03-03 13:20:00,9.97,9.98,9.92,9.92,353300.0,6.6482,6.6549,6.6148,6.6148,353300.0
2010-03-03 13:30:00,9.92,9.93,9.91,9.93,242500.0,6.6148,6.6215,6.6082,6.6215,242500.0
2010-03-03 13:40:00,9.93,9.95,9.92,9.93,180200.0,6.6215,6.6349,6.6148,6.6215,180200.0
2010-03-03 13:50:00,9.93,9.95,9.93,9.94,196500.0,6.6215,6.6349,6.6215,6.6282,196500.0
2010-03-03 14:00:00,9.93,9.95,9.93,9.93,161700.0,6.6215,6.6349,6.6215,6.6215,161700.0
2010-03-03 14:10:00,9.93,9.95,9.93,9.94,148900.0,6.6215,6.6349,6.6215,6.6282,148900.0
2010-03-03 14:20:00,9.94,9.94,9.9,9.92,113400.0,6.6282,6.6282,6.6015,6.6148,113400.0
2010-03-03 14:30:00,9.91,9.92,9.91,9.91,68700.0,6.6082,6.6148,6.6082,6.6082,68700.0
2010-03-03 14:40:00,9.91,9.92,9.86,9.88,371800.0,6.6082,6.6148,6.5748,6.5882,371800.0
2010-03-03 14:50:00,9.88,9.88,9.81,9.82,1287800.0,6.5882,6.5882,6.5415,6.5482,1287800.0
2010-03-03 15:00:00,9.81,9.84,9.81,9.82,902900.0,6.5415,6.5615,6.5415,6.5482,902900.0
2010-03-03 15:10:00,9.83,9.86,9.82,9.85,751500.0,6.5548,6.5748,6.5482,6.5682,751500.0
2010-03-03 15:20:00,9.85,9.86,9.85,9.85,283200.0,6.5682,6.5748,6.5682,6.5682,283200.0
2010-03-03 15:30:00,9.85,9.87,9.83,9.85,295200.0,6.5682,6.5815,6.5548,6.5682,295200.0
2010-03-03 15:40:00,9.85,9.87,9.84,9.87,259500.0,6.5682,6.5815,6.5615,6.5815,259500.0
2010-03-03 15:50:00,9.86,9.87,9.84,9.86,692100.0,6.5748,6.5815,6.5615,6.5748,692100.0
2010-03-04 09:30:00,9.77,9.83,9.75,9.8,602700.0,6.5148,6.5548,6.5015,6.5348,602700.0
2010-03-04 09:40:00,9.8,9.85,9.79,9.81,1070800.0,6.5348,6.5682,6.5282,6.5415,1070800.0
2010-03-04 09:50:00,9.81,9.87,9.81,9.86,778300.0,6.5415,6.5815,6.5415,6.5748,778300.0
2010-03-04 10:00:00,9.86,9.88,9.85,9.87,797900.0,6.5748,6.5882,6.5682,6.5815,797900.0
2010-03-04 10:10:00,9.87,9.87,9.8,9.82,1181500.0,6.5815,6.5815,6.5348,6.5482,1181500.0
2010-03-04 10:20:00,9.83,9.85,9.81,9.84,813200.0,6.5548,6.5682,6.5415,6.5615,813200.0
2010-03-04 10:30:00,9.84,9.85,9.81,9.82,750200.0,6.5615,6.5682,6.5415,6.5482,750200.0
2010-03-04 10:40:00,9.81,9.84,9.81,9.82,297700.0,6.5415,6.5615,6.5415,6.5482,297700.0
2010-03-04 10:50:00,9.82,9.84,9.82,9.82,226800.0,6.5482,6.5615,6.5482,6.5482,226800.0
2010-03-04 11:00:00,9.82,9.85,9.82,9.84,398400.0,6.5482,6.5682,6.5482,6.5615,398400.0
2010-03-04 11:10:00,9.84,9.84,9.83,9.83,181900.0,6.5615,6.5615,6.5548,6.5548,181900.0
2010-03-04 11:20:00,9.83,9.83,9.82,9.83,135600.0,6.5548,6.5548,6.5482,6.5548,135600.0
2010-03-04 11:30:00,9.82,9.83,9.77,9.8,696600.0,6.5482,6.5548,6.5148,6.5348,696600.0
2010-03-04 11:40:00,9.8,9.8,9.79,9.79,147400.0,6.5348,6.5348,6.5282,6.5282,147400.0
2010-03-04 11:50:00,9.79,9.83,9.79,9.81,517600.0,6.5282,6.5548,6.5282,6.5415,517600.0
2010-03-04 12:00:00,9.81,9.82,9.8,9.81,361600.0,6.5415,6.5482,6.5348,6.5415,361600.0
2010-03-04 12:10:00,9.82,9.83,9.81,9.83,235600.0,6.5482,6.5548,6.5415,6.5548,235600.0
2010-03-04 12:20:00,9.83,9.84,9.81,9.81,317700.0,6.5548,6.5615,6.5415,6.5415,317700.0
2010-03-04 12:30:00,9.81,9.82,9.81,9.82,110500.0,6.5415,6.5482,6.5415,6.5482,110500.0
2010-03-04 12:40:00,9.81,9.82,9.78,9.78,435300.0,6.5415,6.5482,6.5215,6.5215,435300.0
2010-03-04 12:50:00,9.78,9.79,9.76,9.76,506900.0,6.5215,6.5282,6.5082,6.5082,506900.0
2010-03-04 13:00:00,9.77,9.78,9.76,9.78,474000.0,6.5148,6.5215,6.5082,6.5215,474000.0
2010-03-04 13:10:00,9.78,9.8,9.78,9.79,357600.0,6.5215,6.5348,6.5215,6.5282,357600.0
2010-03-04 13:20:00,9.8,9.8,9.78,9.78,415900.0,6.5348,6.5348,6.5215,6.5215,415900.0
2010-03-04 13:30:00,9.79,9.79,9.78,9.78,313700.0,6.5282,6.5282,6.5215,6.5215,313700.0
2010-03-04 13:40:00,9.78,9.79,9.78,9.79,108600.0,6.5215,6.5282,6.5215,6.5282,108600.0
2010-03-04 13:50:00,9.79,9.8,9.78,9.8,226600.0,6.5282,6.5348,6.5215,6.5348,226600.0
2010-03-04 14:00:00,9.8,9.81,9.79,9.8,508400.0,6.5348,6.5415,6.5282,6.5348,508400.0
2010-03-04 14:10:00,9.8,9.81,9.8,9.81,151200.0,6.5348,6.5415,6.5348,6.5415,151200.0
2010-03-04 14:20:00,9.8,9.81,9.8,9.8,55900.0,6.5348,6.5415,6.5348,6.5348,55900.0
2010-03-04 14:30:00,9.8,9.8,9.79,9.8,358100.0,6.5348,6.5348,6.5282,6.5348,358100.0
2010-03-04 14:40:00,9.79,9.8,9.75,9.76,524200.0,6.5282,6.5348,6.5015,6.5082,524200.0
2010-03-04 14:50:00,9.76,9.76,9.75,9.76,696800.0,6.5082,6.5082,6.5015,6.5082,696800.0
2010-03-04 15:00:00,9.76,9.8,9.75,9.8,695600.0,6.5082,6.5348,6.5015,6.5348,695600.0
2010-03-04 15:10:00,9.8,9.83,9.79,9.81,952000.0,6.5348,6.5548,6.5282,6.5415,952000.0
2010-03-04 15:20:00,9.82,9.85,9.8,9.83,1074700.0,6.5482,6.5682,6.5348,6.5548,1074700.0
2010-03-04 15:30:00,9.84,9.88,9.83,9.87,1503400.0,6.5615,6.5882,6.5548,6.5815,1503400.0
2010-03-04 15:40:00,9.87,9.91,9.85,9.87,1750200.0,6.5815,6.6082,6.5682,6.5815,1750200.0
2010-03-04 15:50:00,9.87,9.89,9.85,9.86,1012800.0,6.5815,6.5948,6.5682,6.5748,1012800.0
2010-03-05 09:30:00,9.99,10.05,9.99,10.01,1107700.0,6.6615,6.7015,6.6615,6.6749,1107700.0
2010-03-05 09:40:00,10.01,10.01,9.96,9.99,658400.0,6.6749,6.6749,6.6415,6.6615,658400.0
2010-03-05 09:50:00,10.0,10.08,10.0,10.06,748000.0,6.6682,6.7215,6.6682,6.7082,748000.0
2010-03-05 10:00:00,10.06,10.07,10.04,10.05,922300.0,6.7082,6.7149,6.6949,6.7015,922300.0
2010-03-05 10:10:00,10.05,10.1,10.04,10.07,1002700.0,6.7015,6.7349,6.6949,6.7149,1002700.0
2010-03-05 10:20:00,10.06,10.1,10.04,10.1,548500.0,6.7082,6.7349,6.6949,6.7349,548500.0
2010-03-05 10:30:00,10.1,10.1,10.09,10.1,535900.0,6.7349,6.7349,6.7282,6.7349,535900.0
2010-03-05 10:40:00,10.1,10.12,10.09,10.12,628500.0,6.7349,6.7482,6.7282,6.7482,628500.0
2010-03-05 10:50:00,10.11,10.14,10.11,10.13,473600.0,6.7415,6.7615,6.7415,6.7549,473600.0
2010-03-05 11:00:00,10.13,10.13,10.11,10.11,210200.0,6.7549,6.7549,6.7415,6.7415,210200.0
2010-03-05 11:10:00,10.11,10.12,10.08,10.09,402500.0,6.7415,6.7482,6.7215,6.7282,402500.0
2010-03-05 11:20:00,10.09,10.12,10.08,10.12,236000.0,6.7282,6.7482,6.7215,6.7482,236000.0
2010-03-05 11:30:00,10.12,10.12,10.09,10.1,376400.0,6.7482,6.7482,6.7282,6.7349,376400.0
2010-03-05 11:40:00,10.09,10.11,10.09,10.1,307000.0,6.7282,6.7415,6.7282,6.7349,307000.0
2010-03-05 11:50:00,10.1,10.1,10.07,10.09,261200.0,6.7349,6.7349,6.7149,6.7282,261200.0
2010-03-05 12:00:00,10.1,10.11,10.09,10.1,253200.0,6.7349,6.7415,6.7282,6.7349,253200.0
2010-03-05 12:10:00,10.1,10.11,10.05,10.05,239900.0,6.7349,6.7415,6.7015,6.7015,239900.0
2010-03-05 12:20:00,10.06,10.08,10.05,10.08,185600.0,6.7082,6.7215,6.7015,6.7215,185600.0
2010-03-05 12:30:00,10.07,10.09,10.07,10.09,108300.0,6.7149,6.7282,6.7149,6.7282,108300.0
2010-03-05 12:40:00,10.08,10.1,10.08,10.09,165100.0,6.7215,6.7349,6.7215,6.7282,165100.0
2010-03-05 12:50:00,10.09,10.12,10.09,10.11,344100.0,6.7282,6.7482,6.7282,6.7415,344100.0
2010-03-05 13:00:00,10.12,10.13,10.11,10.12,247800.0,6.7482,6.7549,6.7415,6.7482,247800.0
2010-03-05 13:10:00,10.12,10.12,10.11,10.11,148500.0,6.7482,6.7482,6.7415,6.7415,148500.0
2010-03-05 13:20:00,10.12,10.12,10.09,10.09,168700.0,6.7482,6.7482,6.7282,6.7282,168700.0
2010-03-05 13:30:00,10.1,10.1,10.07,10.07,212200.0,6.7349,6.7349,6.7149,6.7149,212200.0
2010-03-05 13:40:00,10.07,10.1,10.06,10.09,292100.0,6.7149,6.7349,6.7082,6.7282,292100.0
2010-03-05 13:50:00,10.09,10.1,10.08,10.09,83100.0,6.7282,6.7349,6.7215,6.7282,83100.0
2010-03-05 14:00:00,10.09,10.09,10.07,10.07,178400.0,6.7282,6.7282,6.7149,6.7149,178400.0
2010-03-05 14:10:00,10.07,10.09,10.07,10.08,258800.0,6.7149,6.7282,6.7149,6.7215,258800.0
2010-03-05 14:20:00,10.08,10.08,10.07,10.08,204000.0,6.7215,6.7215,6.7149,6.7215,204000.0
2010-03-05 14:30:00,10.08,10.1,10.07,10.09,198000.0,6.7215,6.7349,6.7149,6.7282,198000.0
2010-03-05 14:40:00,10.09,10.11,10.08,10.09,961700.0,6.7282,6.7415,6.7215,6.7282,961700.0
2010-03-05 14:50:00,10.09,10.13,10.08,10.1,662700.0,6.7282,6.7549,6.7215,6.7349,662700.0
2010-03-05 15:00:00,10.11,10.15,10.1,10.12,836400.0,6.7415,6.7682,6.7349,6.7482,836400.0
2010-03-05 15:10:00,10.12,10.13,10.11,10.11,281100.0,6.7482,6.7549,6.7415,6.7415,281100.0
2010-03-05 15:20:00,10.12,10.12,10.11,10.11,155500.0,6.7482,6.7482,6.7415,6.7415,155500.0
2010-03-05 15:30:00,10.12,10.15,10.11,10.14,549900.0,6.7482,6.7682,6.7415,6.7615,549900.0
2010-03-05 15:40:00,10.14,10.15,10.13,10.14,632000.0,6.7615,6.7682,6.7549,6.7615,632000.0
2010-03-05 15:50:00,10.14,10.15,10.12,10.14,1104600.0,6.7615,6.7682,6.7482,6.7615,1104600.0
2010-03-08 09:30:00,10.19,10.22,10.15,10.19,1218100.0,6.7949,6.8149,6.7682,6.7949,1218100.0
2010-03-08 09:40:00,10.19,10.2,10.19,10.19,426600.0,6.7949,6.8016,6.7949,6.7949,426600.0
2010-03-08 09:50:00,10.19,10.22,10.18,10.19,1606200.0,6.7949,6.8149,6.7882,6.7949,1606200.0
2010-03-08 10:00:00,10.19,10.21,10.18,10.21,386300.0,6.7949,6.8082,6.7882,6.8082,386300.0
2010-03-08 10:10:00,10.21,10.22,10.21,10.22,897800.0,6.8082,6.8149,6.8082,6.8149,897800.0
2010-03-08 10:20:00,10.22,10.25,10.22,10.25,390500.0,6.8149,6.8349,6.8149,6.8349,390500.0
2010-03-08 10:30:00,10.25,10.25,10.21,10.22,960700.0,6.8349,6.8349,6.8082,6.8149,960700.0
2010-03-08 10:40:00,10.22,10.23,10.2,10.23,366100.0,6.8149,6.8216,6.8016,6.8216,366100.0
2010-03-08 10:50:00,10.23,10.23,10.2,10.22,325800.0,6.8216,6.8216,6.8016,6.8149,325800.0
2010-03-08 11:00:00,10.22,10.22,10.21,10.21,249400.0,6.8149,6.8149,6.8082,6.8082,249400.0
2010-03-08 11:10:00,10.21,10.24,10.21,10.22,380200.0,6.8082,6.8282,6.8082,6.8149,380200.0
2010-03-08 11:20:00,10.23,10.23,10.21,10.21,302900.0,6.8216,6.8216,6.8082,6.8082,302900.0
2010-03-08 11:30:00,10.21,10.22,10.2,10.21,263000.0,6.8082,6.8149,6.8016,6.8082,263000.0
2010-03-08 11:40:00,10.21,10.22,10.21,10.21,190000.0,6.8082,6.8149,6.8082,6.8082,190000.0
2010-03-08 11:50:00,10.21,10.22,10.2,10.22,195200.0,6.8082,6.8149,6.8016,6.8149,195200.0
2010-03-08 12:00:00,10.21,10.22,10.21,10.22,99800.0,6.8082,6.8149,6.8082,6.8149,99800.0
2010-03-08 12:10:00,10.22,10.22,10.21,10.22,213200.0,6.8149,6.8149,6.8082,6.8149,213200.0
2010-03-08 12:20:00,10.22,10.22,10.2,10.21,536200.0,6.8149,6.8149,6.8016,6.8082,536200.0
2010-03-08 12:30:00,10.21,10.23,10.2,10.23,324000.0,6.8082,6.8216,6.8016,6.8216,324000.0
2010-03-08 12:40:00,10.22,10.23,10.21,10.22,414200.0,6.8149,6.8216,6.8082,6.8149,414200.0
2010-03-08 12:50:00,10.22,10.23,10.21,10.21,178300.0,6.8149,6.8216,6.8082,6.8082,178300.0
2010-03-08 13:00:00,10.22,10.22,10.21,10.22,182400.0,6.8149,6.8149,6.8082,6.8149,182400.0
2010-03-08 13:10:00,10.22,10.22,10.21,10.21,144100.0,6.8149,6.8149,6.8082,6.8082,144100.0
2010-03-08 13:20:00,10.22,10.22,10.21,10.22,330000.0,6.8149,6.8149,6.8082,6.8149,330000.0
2010-03-08 13:30:00,10.22,10.23,10.21,10.22,237200.0,6.8149,6.8216,6.8082,6.8149,237200.0
2010-03-08 13:40:00,10.23,10.23,10.21,10.21,365000.0,6.8216,6.8216,6.8082,6.8082,365000.0
2010-03-08 13:50:00,10.22,10.23,10.21,10.22,164100.0,6.8149,6.8216,6.8082,6.8149,164100.0
2010-03-08 14:00:00,10.23,10.23,10.22,10.23,87900.0,6.8216,6.8216,6.8149,6.8216,87900.0
2010-03-08 14:10:00,10.22,10.23,10.22,10.22,309700.0,6.8149,6.8216,6.8149,6.8149,309700.0
2010-03-08 14:20:00,10.22,10.22,10.21,10.21,145400.0,6.8149,6.8149,6.8082,6.8082,145400.0
2010-03-08 14:30:00,10.22,10.23,10.21,10.22,653300.0,6.8149,6.8216,6.8082,6.8149,653300.0
2010-03-08 14:40:00,10.22,10.22,10.21,10.22,144000.0,6.8149,6.8149,6.8082,6.8149,144000.0
2010-03-08 14:50:00,10.22,10.22,10.21,10.22,296900.0,6.8149,6.8149,6.8082,6.8149,296900.0
2010-03-08 15:00:00,10.22,10.24,10.21,10.23,360200.0,6.8149,6.8282,6.8082,6.8216,360200.0
2010-03-08 15:10:00,10.24,10.24,10.22,10.22,316300.0,6.8282,6.8282,6.8149,6.8149,316300.0
2010-03-08 15:20:00,10.22,10.24,10.22,10.24,296400.0,6.8149,6.8282,6.8149,6.8282,296400.0
2010-03-08 15:30:00,10.23,10.24,10.23,10.24,479000.0,6.8216,6.8282,6.8216,6.8282,479000.0
2010-03-08 15:40:00,10.23,10.25,10.23,10.24,595500.0,6.8216,6.8349,6.8216,6.8282,595500.0
2010-03-08 15:50:00,10.24,10.25,10.23,10.23,874100.0,6.8282,6.8349,6.8216,6.8216,874100.0
2010-03-09 09:30:00,10.19,10.23,10.17,10.2,551200.0,6.7949,6.8216,6.7816,6.8016,551200.0
2010-03-09 09:40:00,10.19,10.21,10.19,10.2,242800.0,6.7949,6.8082,6.7949,6.8016,242800.0
2010-03-09 09:50:00,10.2,10.21,10.2,10.21,240600.0,6.8016,6.8082,6.8016,6.8082,240600.0
2010-03-09 10:00:00,10.2,10.22,10.2,10.21,259200.0,6.8016,6.8149,6.8016,6.8082,259200.0
2010-03-09 10:10:00,10.21,10.22,10.21,10.22,259500.0,6.8082,6.8149,6.8082,6.8149,259500.0
2010-03-09 10:20:00,10.21,10.22,10.2,10.21,425100.0,6.8082,6.8149,6.8016,6.8082,425100.0
2010-03-09 10:30:00,10.21,10.22,10.18,10.18,336700.0,6.8082,6.8149,6.7882,6.7882,336700.0
2010-03-09 10:40:00,10.18,10.19,10.16,10.17,1116900.0,6.7882,6.7949,6.7749,6.7816,1116900.0
2010-03-09 10:50:00,10.17,10.2,10.16,10.2,726900.0,6.7816,6.8016,6.7749,6.8016,726900.0
2010-03-09 11:00:00,10.2,10.2,10.17,10.17,216300.0,6.8016,6.8016,6.7816,6.7816,216300.0
2010-03-09 11:10:00,10.17,10.2,10.17,10.19,208900.0,6.7816,6.8016,6.7816,6.7949,208900.0
2010-03-09 11:20:00,10.19,10.2,10.19,10.19,50500.0,6.7949,6.8016,6.7949,6.7949,50500.0
2010-03-09 11:30:00,10.19,10.22,10.19,10.21,236200.0,6.7949,6.8149,6.7949,6.8082,236200.0
2010-03-09 11:40:00,10.21,10.22,10.21,10.22,215300.0,6.8082,6.8149,6.8082,6.8149,215300.0
2010-03-09 11:50:00,10.21,10.24,10.21,10.23,337400.0,6.8082,6.8282,6.8082,6.8216,337400.0
2010-03-09 12:00:00,10.23,10.24,10.23,10.23,95900.0,6.8216,6.8282,6.8216,6.8216,95900.0
2010-03-09 12:10:00,10.23,10.24,10.23,10.23,66000.0,6.8216,6.8282,6.8216,6.8216,66000.0
2010-03-09 12:20:00,10.23,10.26,10.23,10.25,232300.0,6.8216,6.8416,6.8216,6.8349,232300.0
2010-03-09 12:30:00,10.25,10.3,10.25,10.3,537100.0,6.8349,6.8682,6.8349,6.8682,537100.0
2010-03-09 12:40:00,10.29,10.31,10.28,10.31,708100.0,6.8616,6.8749,6.8549,6.8749,708100.0
2010-03-09 12:50:00,10.31,10.33,10.3,10.32,853400.0,6.8749,6.8882,6.8682,6.8816,853400.0
2010-03-09 13:00:00,10.32,10.34,10.32,10.33,321600.0,6.8816,6.8949,6.8816,6.8882,321600.0
2010-03-09 13:10:00,10.33,10.34,10.31,10.31,198000.0,6.8882,6.8949,6.8749,6.8749,198000.0
2010-03-09 13:20:00,10.31,10.32,10.31,10.31,58400.0,6.8749,6.8816,6.8749,6.8749,58400.0
2010-03-09 13:30:00,10.31,10.32,10.29,10.29,221400.0,6.8749,6.8816,6.8616,6.8616,221400.0
2010-03-09 13:40:00,10.3,10.3,10.25,10.26,293800.0,6.8682,6.8682,6.8349,6.8416,293800.0
2010-03-09 13:50:00,10.26,10.27,10.24,10.24,551400.0,6.8416,6.8482,6.8282,6.8282,551400.0
2010-03-09 14:00:00,10.25,10.27,10.24,10.26,350000.0,6.8349,6.8482,6.8282,6.8416,350000.0
2010-03-09 14:10:00,10.26,10.3,10.26,10.28,272600.0,6.8416,6.8682,6.8416,6.8549,272600.0
2010-03-09 14:20:00,10.28,10.31,10.28,10.31,229200.0,6.8549,6.8749,6.8549,6.8749,229200.0
2010-03-09 14:30:00,10.3,10.31,10.29,10.29,307700.0,6.8682,6.8749,6.8616,6.8616,307700.0
2010-03-09 14:40:00,10.29,10.3,10.27,10.3,289900.0,6.8616,6.8682,6.8482,6.8682,289900.0
2010-03-09 14:50:00,10.29,10.3,10.26,10.28,412300.0,6.8616,6.8682,6.8416,6.8549,412300.0
2010-03-09 15:00:00,10.28,10.29,10.28,10.29,178100.0,6.8549,6.8616,6.8549,6.8616,178100.0
2010-03-09 15:10:00,10.29,10.29,10.24,10.25,256800.0,6.8616,6.8616,6.8282,6.8349,256800.0
2010-03-09 15:20:00,10.24,10.25,10.21,10.22,388100.0,6.8282,6.8349,6.8082,6.8149,388100.0
2010-03-09 15:30:00,10.22,10.26,10.21,10.24,463600.0,6.8149,6.8416,6.8082,6.8282,463600.0
2010-03-09 15:40:00,10.24,10.25,10.23,10.23,323200.0,6.8282,6.8349,6.8216,6.8216,323200.0
2010-03-09 15:50:00,10.24,10.26,10.23,10.26,694600.0,6.8282,6.8416,6.8216,6.8416,694600.0
2010-03-10 09:30:00,10.24,10.28,10.21,10.27,442800.0,6.8282,6.8549,6.8082,6.8482,442800.0
2010-03-10 09:40:00,10.27,10.3,10.26,10.3,378600.0,6.8482,6.8682,6.8416,6.8682,378600.0
2010-03-10 09:50:00,10.3,10.33,10.29,10.33,213400.0,6.8682,6.8882,6.8616,6.8882,213400.0
2010-03-10 10:00:00,10.32,10.38,10.32,10.38,425800.0,6.8816,6.9216,6.8816,6.9216,425800.0
2010-03-10 10:10:00,10.38,10.38,10.37,10.38,83300.0,6.9216,6.9216,6.9149,6.9216,83300.0
2010-03-10 10:20:00,10.38,10.4,10.37,10.4,441800.0,6.9216,6.9349,6.9149,6.9349,441800.0
2010-03-10 10:30:00,10.4,10.47,10.39,10.47,861600.0,6.9349,6.9816,6.9283,6.9816,861600.0
2010-03-10 10:40:00,10.47,10.48,10.45,10.46,801000.0,6.9816,6.9883,6.9683,6.9749,801000.0
2010-03-10 10:50:00,10.46,10.5,10.46,10.5,563300.0,6.9749,7.0016,6.9749,7.0016,563300.0
2010-03-10 11:00:00,10.49,10.5,10.49,10.49,172500.0,6.9949,7.0016,6.9949,6.9949,172500.0
2010-03-10 11:10:00,10.49,10.5,10.46,10.46,268200.0,6.9949,7.0016,6.9749,6.9749,268200.0
2010-03-10 11:20:00,10.47,10.47,10.46,10.47,87900.0,6.9816,6.9816,6.9749,6.9816,87900.0
2010-03-10 11:30:00,10.47,10.47,10.44,10.44,304900.0,6.9816,6.9816,6.9616,6.9616,304900.0
2010-03-10 11:40:00,10.44,10.45,10.42,10.43,111500.0,6.9616,6.9683,6.9483,6.9549,111500.0
2010-03-10 11:50:00,10.43,10.44,10.42,10.42,304500.0,6.9549,6.9616,6.9483,6.9483,304500.0
2010-03-10 12:00:00,10.43,10.43,10.35,10.35,475100.0,6.9549,6.9549,6.9016,6.9016,475100.0
2010-03-10 12:10:00,10.35,10.37,10.34,10.37,238200.0,6.9016,6.9149,6.8949,6.9149,238200.0
2010-03-10 12:20:00,10.36,10.38,10.35,10.35,133300.0,6.9082,6.9216,6.9016,6.9016,133300.0
2010-03-10 12:30:00,10.35,10.36,10.35,10.35,40800.0,6.9016,6.9082,6.9016,6.9016,40800.0
2010-03-10 12:40:00,10.35,10.36,10.33,10.34,267800.0,6.9016,6.9082,6.8882,6.8949,267800.0
2010-03-10 12:50:00,10.34,10.38,10.34,10.38,180500.0,6.8949,6.9216,6.8949,6.9216,180500.0
2010-03-10 13:00:00,10.37,10.38,10.31,10.31,432800.0,6.9149,6.9216,6.8749,6.8749,432800.0
2010-03-10 13:10:00,10.31,10.37,10.3,10.34,623100.0,6.8749,6.9149,6.8682,6.8949,623100.0
2010-03-10 13:20:00,10.34,10.35,10.34,10.35,16900.0,6.8949,6.9016,6.8949,6.9016,16900.0
2010-03-10 13:30:00,10.34,10.35,10.34,10.35,13500.0,6.8949,6.9016,6.8949,6.9016,13500.0
2010-03-10 13:40:00,10.35,10.37,10.34,10.35,277700.0,6.9016,6.9149,6.8949,6.9016,277700.0
2010-03-10 13:50:00,10.35,10.35,10.34,10.34,51100.0,6.9016,6.9016,6.8949,6.8949,51100.0
2010-03-10 14:00:00,10.35,10.35,10.32,10.33,255000.0,6.9016,6.9016,6.8816,6.8882,255000.0
2010-03-10 14:10:00,10.33,10.35,10.33,10.34,259700.0,6.8882,6.9016,6.8882,6.8949,259700.0
2010-03-10 14:20:00,10.34,10.35,10.33,10.33,83700.0,6.8949,6.9016,6.8882,6.8882,83700.0
2010-03-10 14:30:00,10.33,10.34,10.32,10.32,242200.0,6.8882,6.8949,6.8816,6.8816,242200.0
2010-03-10 14:40:00,10.32,10.34,10.32,10.34,232400.0,6.8816,6.8949,6.8816,6.8949,232400.0
2010-03-10 14:50:00,10.34,10.34,10.32,10.33,176700.0,6.8949,6.8949,6.8816,6.8882,176700.0
2010-03-10 15:00:00,10.33,10.35,10.33,10.34,158900.0,6.8882,6.9016,6.8882,6.8949,158900.0
2010-03-10 15:10:00,10.35,10.35,10.33,10.34,177100.0,6.9016,6.9016,6.8882,6.8949,177100.0
2010-03-10 15:20:00,10.33,10.34,10.32,10.32,330100.0,6.8882,6.8949,6.8816,6.8816,330100.0
2010-03-10 15:30:00,10.32,10.32,10.28,10.29,155200.0,6.8816,6.8816,6.8549,6.8616,155200.0
2010-03-10 15:40:00,10.28,10.31,10.28,10.31,238600.0,6.8549,6.8749,6.8549,6.8749,238600.0
2010-03-10 15:50:00,10.31,10.35,10.3,10.33,1074300.0,6.8749,6.9016,6.8682,6.8882,1074300.0
2010-03-11 09:30:00,10.36,10.45,10.3,10.36,1260700.0,6.9082,6.9683,6.8682,6.9082,1260700.0
2010-03-11 09:40:00,10.36,10.41,10.32,10.4,992800.0,6.9082,6.9416,6.8816,6.9349,992800.0
2010-03-11 09:50:00,10.4,10.4,10.33,10.34,725400.0,6.9349,6.9349,6.8882,6.8949,725400.0
2010-03-11 10:00:00,10.33,10.39,10.33,10.36,476500.0,6.8882,6.9283,6.8882,6.9082,476500.0
2010-03-11 10:10:00,10.36,10.38,10.36,10.38,274500.0,6.9082,6.9216,6.9082,6.9216,274500.0
2010-03-11 10:20:00,10.38,10.42,10.37,10.41,753500.0,6.9216,6.9483,6.9149,6.9416,753500.0
2010-03-11 10:30:00,10.42,10.44,10.41,10.44,599900.0,6.9483,6.9616,6.9416,6.9616,599900.0
2010-03-11 10:40:00,10.43,10.44,10.42,10.43,344200.0,6.9549,6.9616,6.9483,6.9549,344200.0
2010-03-11 10:50:00,10.42,10.45,10.42,10.44,509800.0,6.9483,6.9683,6.9483,6.9616,509800.0
2010-03-11 11:00:00,10.44,10.44,10.41,10.41,768600.0,6.9616,6.9616,6.9416,6.9416,768600.0
2010-03-11 11:10:00,10.41,10.44,10.41,10.44,381700.0,6.9416,6.9616,6.9416,6.9616,381700.0
2010-03-11 11:20:00,10.44,10.44,10.43,10.44,336600.0,6.9616,6.9616,6.9549,6.9616,336600.0
2010-03-11 11:30:00,10.43,10.46,10.43,10.46,505500.0,6.9549,6.9749,6.9549,6.9749,505500.0
2010-03-11 11:40:00,10.45,10.46,10.44,10.45,490200.0,6.9683,6.9749,6.9616,6.9683,490200.0
2010-03-11 11:50:00,10.45,10.48,10.45,10.47,537600.0,6.9683,6.9883,6.9683,6.9816,537600.0
2010-03-11 12:00:00,10.47,10.48,10.47,10.47,424600.0,6.9816,6.9883,6.9816,6.9816,424600.0
2010-03-11 12:10:00,10.48,10.49,10.47,10.48,693500.0,6.9883,6.9949,6.9816,6.9883,693500.0
2010-03-11 12:20:00,10.48,10.49,10.45,10.46,744700.0,6.9883,6.9949,6.9683,6.9749,744700.0
2010-03-11 12:30:00,10.46,10.47,10.44,10.46,257200.0,6.9749,6.9816,6.9616,6.9749,257200.0
2010-03-11 12:40:00,10.45,10.47,10.45,10.45,496100.0,6.9683,6.9816,6.9683,6.9683,496100.0
2010-03-11 12:50:00,10.45,10.46,10.44,10.44,427300.0,6.9683,6.9749,6.9616,6.9616,427300.0
2010-03-11 13:00:00,10.45,10.47,10.44,10.47,201400.0,6.9683,6.9816,6.9616,6.9816,201400.0
2010-03-11 13:10:00,10.46,10.47,10.45,10.45,152700.0,6.9749,6.9816,6.9683,6.9683,152700.0
2010-03-11 13:20:00,10.46,10.46,10.45,10.45,81500.0,6.9749,6.9749,6.9683,6.9683,81500.0
2010-03-11 13:30:00,10.45,10.46,10.45,10.46,94000.0,6.9683,6.9749,6.9683,6.9749,94000.0
2010-03-11 13:40:00,10.45,10.47,10.44,10.47,506500.0,6.9683,6.9816,6.9616,6.9816,506500.0
2010-03-11 13:50:00,10.47,10.47,10.45,10.45,371500.0,6.9816,6.9816,6.9683,6.9683,371500.0
2010-03-11 14:00:00,10.45,10.46,10.45,10.45,552500.0,6.9683,6.9749,6.9683,6.9683,552500.0
2010-03-11 14:10:00,10.45,10.46,10.45,10.45,108000.0,6.9683,6.9749,6.9683,6.9683,108000.0
2010-03-11 14:20:00,10.45,10.46,10.45,10.45,103200.0,6.9683,6.9749,6.9683,6.9683,103200.0
2010-03-11 14:30:00,10.45,10.46,10.45,10.45,115500.0,6.9683,6.9749,6.9683,6.9683,115500.0
2010-03-11 14:40:00,10.45,10.47,10.45,10.45,523400.0,6.9683,6.9816,6.9683,6.9683,523400.0
2010-03-11 14:50:00,10.45,10.46,10.45,10.46,414600.0,6.9683,6.9749,6.9683,6.9749,414600.0
2010-03-11 15:00:00,10.45,10.48,10.45,10.48,351600.0,6.9683,6.9883,6.9683,6.9883,351600.0
2010-03-11 15:10:00,10.47,10.48,10.46,10.47,239400.0,6.9816,6.9883,6.9749,6.9816,239400.0
2010-03-11 15:20:00,10.48,10.48,10.46,10.48,439000.0,6.9883,6.9883,6.9749,6.9883,439000.0
2010-03-11 15:30:00,10.48,10.49,10.47,10.48,340400.0,6.9883,6.9949,6.9816,6.9883,340400.0
2010-03-11 15:40:00,10.47,10.49,10.47,10.49,308300.0,6.9816,6.9949,6.9816,6.9949,308300.0
2010-03-11 15:50:00,10.48,10.5,10.48,10.49,861600.0,6.9883,7.0016,6.9883,6.9949,861600.0
2010-03-12 09:30:00,10.45,10.49,10.33,10.34,1730000.0,6.9683,6.9949,6.8882,6.8949,1730000.0
2010-03-12 09:40:00,10.34,10.38,10.3,10.34,839900.0,6.8949,6.9216,6.8682,6.8949,839900.0
2010-03-12 09:50:00,10.33,10.37,10.33,10.37,409800.0,6.8882,6.9149,6.8882,6.9149,409800.0
2010-03-12 10:00:00,10.37,10.37,10.33,10.36,574900.0,6.9149,6.9149,6.8882,6.9082,574900.0
2010-03-12 10:10:00,10.35,10.38,10.34,10.34,416700.0,6.9016,6.9216,6.8949,6.8949,416700.0
2010-03-12 10:20:00,10.34,10.36,10.33,10.35,682900.0,6.8949,6.9082,6.8882,6.9016,682900.0
2010-03-12 10:30:00,10.35,10.37,10.34,10.36,399200.0,6.9016,6.9149,6.8949,6.9082,399200.0
2010-03-12 10:40:00,10.36,10.36,10.32,10.33,609200.0,6.9082,6.9082,6.8816,6.8882,609200.0
2010-03-12 10:50:00,10.33,10.34,10.33,10.34,75200.0,6.8882,6.8949,6.8882,6.8949,75200.0
2010-03-12 11:00:00,10.34,10.34,10.33,10.34,136700.0,6.8949,6.8949,6.8882,6.8949,136700.0
2010-03-12 11:10:00,10.34,10.35,10.31,10.35,672500.0,6.8949,6.9016,6.8749,6.9016,672500.0
2010-03-12 11:20:00,10.35,10.35,10.33,10.34,306400.0,6.9016,6.9016,6.8882,6.8949,306400.0
2010-03-12 11:30:00,10.34,10.34,10.33,10.34,72500.0,6.8949,6.8949,6.8882,6.8949,72500.0
2010-03-12 11:40:00,10.33,10.35,10.33,10.34,310300.0,6.8882,6.9016,6.8882,6.8949,310300.0
2010-03-12 11:50:00,10.34,10.34,10.31,10.32,329500.0,6.8949,6.8949,6.8749,6.8816,329500.0
2010-03-12 12:00:00,10.32,10.32,10.31,10.32,43800.0,6.8816,6.8816,6.8749,6.8816,43800.0
2010-03-12 12:10:00,10.31,10.32,10.31,10.32,83800.0,6.8749,6.8816,6.8749,6.8816,83800.0
2010-03-12 12:20:00,10.32,10.33,10.31,10.32,110500.0,6.8816,6.8882,6.8749,6.8816,110500.0
2010-03-12 12:30:00,10.32,10.33,10.25,10.27,648500.0,6.8816,6.8882,6.8349,6.8482,648500.0
2010-03-12 12:40:00,10.28,10.29,10.27,10.29,71100.0,6.8549,6.8616,6.8482,6.8616,71100.0
2010-03-12 12:50:00,10.28,10.29,10.26,10.27,259200.0,6.8549,6.8616,6.8416,6.8482,259200.0
2010-03-12 13:00:00,10.27,10.3,10.27,10.29,198800.0,6.8482,6.8682,6.8482,6.8616,198800.0
2010-03-12 13:10:00,10.3,10.31,10.28,10.3,326400.0,6.8682,6.8749,6.8549,6.8682,326400.0
2010-03-12 13:20:00,10.29,10.3,10.29,10.3,24100.0,6.8616,6.8682,6.8616,6.8682,24100.0
2010-03-12 13:30:00,10.29,10.31,10.29,10.31,48200.0,6.8616,6.8749,6.8616,6.8749,48200.0
2010-03-12 13:40:00,10.3,10.31,10.3,10.3,112300.0,6.8682,6.8749,6.8682,6.8682,112300.0
2010-03-12 13:50:00,10.31,10.33,10.3,10.33,248600.0,6.8749,6.8882,6.8682,6.8882,248600.0
2010-03-12 14:00:00,10.32,10.33,10.31,10.32,167300.0,6.8816,6.8882,6.8749,6.8816,167300.0
2010-03-12 14:10:00,10.32,10.34,10.32,10.33,102100.0,6.8816,6.8949,6.8816,6.8882,102100.0
2010-03-12 14:20:00,10.34,10.34,10.33,10.33,80000.0,6.8949,6.8949,6.8882,6.8882,80000.0
2010-03-12 14:30:00,10.34,10.34,10.31,10.31,201400.0,6.8949,6.8949,6.8749,6.8749,201400.0
2010-03-12 14:40:00,10.31,10.32,10.29,10.32,265600.0,6.8749,6.8816,6.8616,6.8816,265600.0
2010-03-12 14:50:00,10.32,10.33,10.3,10.31,301400.0,6.8816,6.8882,6.8682,6.8749,301400.0
2010-03-12 15:00:00,10.31,10.34,10.31,10.32,195300.0,6.8749,6.8949,6.8749,6.8816,195300.0
2010-03-12 15:10:00,10.32,10.33,10.32,10.32,120400.0,6.8816,6.8882,6.8816,6.8816,120400.0
2010-03-12 15:20:00,10.32,10.32,10.31,10.31,143700.0,6.8816,6.8816,6.8749,6.8749,143700.0
2010-03-12 15:30:00,10.31,10.32,10.31,10.31,165700.0,6.8749,6.8816,6.8749,6.8749,165700.0
2010-03-12 15:40:00,10.31,10.35,10.31,10.34,381300.0,6.8749,6.9016,6.8749,6.8949,381300.0
2010-03-12 15:50:00,10.34,10.34,10.33,10.34,413300.0,6.8949,6.8949,6.8882,6.8949,413300.0
2010-03-15 09:30:00,10.24,10.25,10.12,10.15,553600.0,6.8282,6.8349,6.7482,6.7682,553600.0
2010-03-15 09:40:00,10.15,10.16,10.13,10.15,520400.0,6.7682,6.7749,6.7549,6.7682,520400.0
2010-03-15 09:50:00,10.16,10.17,10.1,10.11,428900.0,6.7749,6.7816,6.7349,6.7415,428900.0
2010-03-15 10:00:00,10.11,10.14,10.09,10.14,478400.0,6.7415,6.7615,6.7282,6.7615,478400.0
2010-03-15 10:10:00,10.13,10.14,10.11,10.12,185600.0,6.7549,6.7615,6.7415,6.7482,185600.0
2010-03-15 10:20:00,10.13,10.14,10.09,10.1,290100.0,6.7549,6.7615,6.7282,6.7349,290100.0
2010-03-15 10:30:00,10.09,10.12,10.09,10.11,144900.0,6.7282,6.7482,6.7282,6.7415,144900.0
2010-03-15 10:40:00,10.12,10.14,10.11,10.11,357600.0,6.7482,6.7615,6.7415,6.7415,357600.0
2010-03-15 10:50:00,10.11,10.14,10.1,10.12,257900.0,6.7415,6.7615,6.7349,6.7482,257900.0
2010-03-15 11:00:00,10.12,10.13,10.11,10.12,96300.0,6.7482,6.7549,6.7415,6.7482,96300.0
2010-03-15 11:10:00,10.11,10.11,10.08,10.09,235100.0,6.7415,6.7415,6.7215,6.7282,235100.0
2010-03-15 11:20:00,10.09,10.11,10.07,10.08,1283900.0,6.7282,6.7415,6.7149,6.7215,1283900.0
2010-03-15 11:30:00,10.07,10.11,10.07,10.11,341600.0,6.7149,6.7415,6.7149,6.7415,341600.0
2010-03-15 11:40:00,10.11,10.13,10.1,10.11,198800.0,6.7415,6.7549,6.7349,6.7415,198800.0
2010-03-15 11:50:00,10.12,10.12,10.1,10.11,85300.0,6.7482,6.7482,6.7349,6.7415,85300.0
2010-03-15 12:00:00,10.11,10.11,10.1,10.11,33500.0,6.7415,6.7415,6.7349,6.7415,33500.0
2010-03-15 12:10:00,10.1,10.11,10.1,10.11,45900.0,6.7349,6.7415,6.7349,6.7415,45900.0
2010-03-15 12:20:00,10.11,10.12,10.1,10.11,84000.0,6.7415,6.7482,6.7349,6.7415,84000.0
2010-03-15 12:30:00,10.12,10.12,10.11,10.11,20800.0,6.7482,6.7482,6.7415,6.7415,20800.0
2010-03-15 12:40:00,10.11,10.12,10.11,10.12,23600.0,6.7415,6.7482,6.7415,6.7482,23600.0
2010-03-15 12:50:00,10.11,10.12,10.11,10.11,53600.0,6.7415,6.7482,6.7415,6.7415,53600.0
2010-03-15 13:00:00,10.11,10.12,10.09,10.11,220300.0,6.7415,6.7482,6.7282,6.7415,220300.0
2010-03-15 13:10:00,10.11,10.12,10.11,10.11,54600.0,6.7415,6.7482,6.7415,6.7415,54600.0
2010-03-15 13:20:00,10.12,10.13,10.11,10.13,155800.0,6.7482,6.7549,6.7415,6.7549,155800.0
2010-03-15 13:30:00,10.13,10.14,10.12,10.14,102100.0,6.7549,6.7615,6.7482,6.7615,102100.0
2010-03-15 13:40:00,10.13,10.14,10.13,10.14,26300.0,6.7549,6.7615,6.7549,6.7615,26300.0
2010-03-15 13:50:00,10.14,10.14,10.13,10.13,61800.0,6.7615,6.7615,6.7549,6.7549,61800.0
2010-03-15 14:00:00,10.14,10.15,10.11,10.13,660600.0,6.7615,6.7682,6.7415,6.7549,660600.0
2010-03-15 14:10:00,10.13,10.14,10.12,10.13,199700.0,6.7549,6.7615,6.7482,6.7549,199700.0
2010-03-15 14:20:00,10.13,10.13,10.12,10.13,126600.0,6.7549,6.7549,6.7482,6.7549,126600.0
2010-03-15 14:30:00,10.13,10.13,10.1,10.11,416400.0,6.7549,6.7549,6.7349,6.7415,416400.0
2010-03-15 14:40:00,10.11,10.13,10.1,10.11,341800.0,6.7415,6.7549,6.7349,6.7415,341800.0
2010-03-15 14:50:00,10.11,10.13,10.1,10.11,400400.0,6.7415,6.7549,6.7349,6.7415,400400.0
2010-03-15 15:00:00,10.11,10.11,10.1,10.11,91800.0,6.7415,6.7415,6.7349,6.7415,91800.0
2010-03-15 15:10:00,10.11,10.12,10.1,10.11,115100.0,6.7415,6.7482,6.7349,6.7415,115100.0
2010-03-15 15:20:00,10.12,10.15,10.11,10.14,307000.0,6.7482,6.7682,6.7415,6.7615,307000.0
2010-03-15 15:30:00,10.15,10.16,10.12,10.15,1026800.0,6.7682,6.7749,6.7482,6.7682,1026800.0
2010-03-15 15:40:00,10.15,10.16,10.14,10.16,160100.0,6.7682,6.7749,6.7615,6.7749,160100.0
2010-03-15 15:50:00,10.15,10.16,10.14,10.15,412800.0,6.7682,6.7749,6.7615,6.7682,412800.0
2010-03-16 09:30:00,10.14,10.19,10.12,10.15,436500.0,6.7615,6.7949,6.7482,6.7682,436500.0
2010-03-16 09:40:00,10.16,10.16,10.11,10.13,549700.0,6.7749,6.7749,6.7415,6.7549,549700.0
2010-03-16 09:50:00,10.13,10.15,10.12,10.14,291900.0,6.7549,6.7682,6.7482,6.7615,291900.0
2010-03-16 10:00:00,10.13,10.18,10.13,10.15,473300.0,6.7549,6.7882,6.7549,6.7682,473300.0
2010-03-16 10:10:00,10.15,10.17,10.14,10.16,208700.0,6.7682,6.7816,6.7615,6.7749,208700.0
2010-03-16 10:20:00,10.15,10.18,10.15,10.17,155700.0,6.7682,6.7882,6.7682,6.7816,155700.0
2010-03-16 10:30:00,10.18,10.24,10.17,10.22,530500.0,6.7882,6.8282,6.7816,6.8149,530500.0
2010-03-16 10:40:00,10.23,10.23,10.2,10.22,235300.0,6.8216,6.8216,6.8016,6.8149,235300.0
2010-03-16 10:50:00,10.22,10.23,10.19,10.22,365000.0,6.8149,6.8216,6.7949,6.8149,365000.0
2010-03-16 11:00:00,10.23,10.25,10.23,10.25,165900.0,6.8216,6.8349,6.8216,6.8349,165900.0
2010-03-16 11:10:00,10.25,10.26,10.24,10.25,137900.0,6.8349,6.8416,6.8282,6.8349,137900.0
2010-03-16 11:20:00,10.25,10.27,10.25,10.26,165500.0,6.8349,6.8482,6.8349,6.8416,165500.0
2010-03-16 11:30:00,10.26,10.26,10.24,10.25,132600.0,6.8416,6.8416,6.8282,6.8349,132600.0
2010-03-16 11:40:00,10.24,10.26,10.24,10.25,194400.0,6.8282,6.8416,6.8282,6.8349,194400.0
2010-03-16 11:50:00,10.26,10.26,10.25,10.26,51800.0,6.8416,6.8416,6.8349,6.8416,51800.0
2010-03-16 12:00:00,10.26,10.26,10.25,10.26,89200.0,6.8416,6.8416,6.8349,6.8416,89200.0
2010-03-16 12:10:00,10.26,10.26,10.25,10.25,58000.0,6.8416,6.8416,6.8349,6.8349,58000.0
2010-03-16 12:20:00,10.26,10.27,10.25,10.26,317300.0,6.8416,6.8482,6.8349,6.8416,317300.0
2010-03-16 12:30:00,10.26,10.27,10.26,10.26,56200.0,6.8416,6.8482,6.8416,6.8416,56200.0
2010-03-16 12:40:00,10.27,10.29,10.27,10.29,94200.0,6.8482,6.8616,6.8482,6.8616,94200.0
2010-03-16 12:50:00,10.29,10.29,10.28,10.29,50200.0,6.8616,6.8616,6.8549,6.8616,50200.0
2010-03-16 13:00:00,10.29,10.3,10.29,10.29,79600.0,6.8616,6.8682,6.8616,6.8616,79600.0
2010-03-16 13:10:00,10.29,10.3,10.28,10.28,88600.0,6.8616,6.8682,6.8549,6.8549,88600.0
2010-03-16 13:20:00,10.28,10.29,10.27,10.28,197700.0,6.8549,6.8616,6.8482,6.8549,197700.0
2010-03-16 13:30:00,10.28,10.29,10.26,10.26,176000.0,6.8549,6.8616,6.8416,6.8416,176000.0
2010-03-16 13:40:00,10.26,10.27,10.26,10.26,328200.0,6.8416,6.8482,6.8416,6.8416,328200.0
2010-03-16 13:50:00,10.27,10.27,10.26,10.26,70700.0,6.8482,6.8482,6.8416,6.8416,70700.0
2010-03-16 14:00:00,10.27,10.27,10.25,10.25,110200.0,6.8482,6.8482,6.8349,6.8349,110200.0
2010-03-16 14:10:00,10.26,10.3,10.25,10.28,229500.0,6.8416,6.8682,6.8349,6.8549,229500.0
2010-03-16 14:20:00,10.28,10.31,10.27,10.29,474700.0,6.8549,6.8749,6.8482,6.8616,474700.0
2010-03-16 14:30:00,10.29,10.29,10.25,10.25,207500.0,6.8616,6.8616,6.8349,6.8349,207500.0
2010-03-16 14:40:00,10.25,10.26,10.23,10.25,164200.0,6.8349,6.8416,6.8216,6.8349,164200.0
2010-03-16 14:50:00,10.25,10.3,10.25,10.29,392100.0,6.8349,6.8682,6.8349,6.8616,392100.0
2010-03-16 15:00:00,10.28,10.29,10.28,10.29,122600.0,6.8549,6.8616,6.8549,6.8616,122600.0
2010-03-16 15:10:00,10.28,10.33,10.28,10.32,128100.0,6.8549,6.8882,6.8549,6.8816,128100.0
2010-03-16 15:20:00,10.33,10.33,10.31,10.31,154000.0,6.8882,6.8882,6.8749,6.8749,154000.0
2010-03-16 15:30:00,10.31,10.32,10.29,10.3,299600.0,6.8749,6.8816,6.8616,6.8682,299600.0
2010-03-16 15:40:00,10.3,10.3,10.29,10.3,129900.0,6.8682,6.8682,6.8616,6.8682,129900.0
2010-03-16 15:50:00,10.3,10.33,10.29,10.3,1381300.0,6.8682,6.8882,6.8616,6.8682,1381300.0
2010-03-17 09:30:00,10.36,10.41,10.34,10.37,514100.0,6.9082,6.9416,6.8949,6.9149,514100.0
2010-03-17 09:40:00,10.37,10.43,10.36,10.43,347700.0,6.9149,6.9549,6.9082,6.9549,347700.0
2010-03-17 09:50:00,10.43,10.44,10.41,10.41,162200.0,6.9549,6.9616,6.9416,6.9416,162200.0
2010-03-17 10:00:00,10.41,10.42,10.39,10.4,205700.0,6.9416,6.9483,6.9283,6.9349,205700.0
2010-03-17 10:10:00,10.4,10.42,10.39,10.41,242400.0,6.9349,6.9483,6.9283,6.9416,242400.0
2010-03-17 10:20:00,10.4,10.41,10.39,10.4,104800.0,6.9349,6.9416,6.9283,6.9349,104800.0
2010-03-17 10:30:00,10.4,10.4,10.39,10.4,85500.0,6.9349,6.9349,6.9283,6.9349,85500.0
2010-03-17 10:40:00,10.39,10.42,10.39,10.41,354000.0,6.9283,6.9483,6.9283,6.9416,354000.0
2010-03-17 10:50:00,10.4,10.41,10.38,10.39,115300.0,6.9349,6.9416,6.9216,6.9283,115300.0
2010-03-17 11:00:00,10.38,10.39,10.36,10.36,184600.0,6.9216,6.9283,6.9082,6.9082,184600.0
2010-03-17 11:10:00,10.37,10.37,10.35,10.35,120600.0,6.9149,6.9149,6.9016,6.9016,120600.0
2010-03-17 11:20:00,10.35,10.41,10.35,10.4,245500.0,6.9016,6.9416,6.9016,6.9349,245500.0
2010-03-17 11:30:00,10.4,10.41,10.38,10.39,175000.0,6.9349,6.9416,6.9216,6.9283,175000.0
2010-03-17 11:40:00,10.38,10.4,10.38,10.4,106300.0,6.9216,6.9349,6.9216,6.9349,106300.0
2010-03-17 11:50:00,10.39,10.4,10.39,10.4,60300.0,6.9283,6.9349,6.9283,6.9349,60300.0
2010-03-17 12:00:00,10.39,10.4,10.39,10.4,136600.0,6.9283,6.9349,6.9283,6.9349,136600.0
2010-03-17 12:10:00,10.4,10.4,10.39,10.39,34300.0,6.9349,6.9349,6.9283,6.9283,34300.0
2010-03-17 12:20:00,10.4,10.41,10.39,10.4,187800.0,6.9349,6.9416,6.9283,6.9349,187800.0
2010-03-17 12:30:00,10.4,10.42,10.4,10.42,331600.0,6.9349,6.9483,6.9349,6.9483,331600.0
2010-03-17 12:40:00,10.42,10.44,10.41,10.41,317300.0,6.9483,6.9616,6.9416,6.9416,317300.0
2010-03-17 12:50:00,10.42,10.43,10.4,10.42,409000.0,6.9483,6.9549,6.9349,6.9483,409000.0
2010-03-17 13:00:00,10.41,10.44,10.41,10.43,362400.0,6.9416,6.9616,6.9416,6.9549,362400.0
2010-03-17 13:10:00,10.44,10.46,10.43,10.44,305900.0,6.9616,6.9749,6.9549,6.9616,305900.0
2010-03-17 13:20:00,10.44,10.46,10.44,10.44,132700.0,6.9616,6.9749,6.9616,6.9616,132700.0
2010-03-17 13:30:00,10.45,10.46,10.44,10.45,187100.0,6.9683,6.9749,6.9616,6.9683,187100.0
2010-03-17 13:40:00,10.45,10.46,10.43,10.43,203300.0,6.9683,6.9749,6.9549,6.9549,203300.0
2010-03-17 13:50:00,10.43,10.45,10.43,10.44,267900.0,6.9549,6.9683,6.9549,6.9616,267900.0
2010-03-17 14:00:00,10.43,10.44,10.43,10.44,110400.0,6.9549,6.9616,6.9549,6.9616,110400.0
2010-03-17 14:10:00,10.43,10.47,10.43,10.47,243600.0,6.9549,6.9816,6.9549,6.9816,243600.0
2010-03-17 14:20:00,10.47,10.47,10.44,10.44,274100.0,6.9816,6.9816,6.9616,6.9616,274100.0
2010-03-17 14:30:00,10.45,10.45,10.43,10.44,203700.0,6.9683,6.9683,6.9549,6.9616,203700.0
2010-03-17 14:40:00,10.44,10.44,10.42,10.43,297200.0,6.9616,6.9616,6.9483,6.9549,297200.0
2010-03-17 14:50:00,10.43,10.43,10.41,10.43,578500.0,6.9549,6.9549,6.9416,6.9549,578500.0
2010-03-17 15:00:00,10.43,10.43,10.41,10.43,610200.0,6.9549,6.9549,6.9416,6.9549,610200.0
2010-03-17 15:10:00,10.43,10.43,10.39,10.39,357300.0,6.9549,6.9549,6.9283,6.9283,357300.0
2010-03-17 15:20:00,10.39,10.42,10.38,10.41,1518200.0,6.9283,6.9483,6.9216,6.9416,1518200.0
2010-03-17 15:30:00,10.41,10.42,10.4,10.41,505100.0,6.9416,6.9483,6.9349,6.9416,505100.0
2010-03-17 15:40:00,10.41,10.44,10.4,10.44,356200.0,6.9416,6.9616,6.9349,6.9616,356200.0
2010-03-17 15:50:00,10.44,10.46,10.42,10.42,1080000.0,6.9616,6.9749,6.9483,6.9483,1080000.0
2010-03-18 09:30:00,10.46,10.48,10.38,10.4,410000.0,6.9749,6.9883,6.9216,6.9349,410000.0
2010-03-18 09:40:00,10.4,10.41,10.38,10.4,368900.0,6.9349,6.9416,6.9216,6.9349,368900.0
2010-03-18 09:50:00,10.4,10.4,10.39,10.4,185200.0,6.9349,6.9349,6.9283,6.9349,185200.0
2010-03-18 10:00:00,10.4,10.41,10.35,10.35,630800.0,6.9349,6.9416,6.9016,6.9016,630800.0
2010-03-18 10:10:00,10.36,10.37,10.34,10.35,1464500.0,6.9082,6.9149,6.8949,6.9016,1464500.0
2010-03-18 10:20:00,10.36,10.37,10.33,10.33,1032600.0,6.9082,6.9149,6.8882,6.8882,1032600.0
2010-03-18 10:30:00,10.33,10.34,10.29,10.31,708000.0,6.8882,6.8949,6.8616,6.8749,708000.0
2010-03-18 10:40:00,10.32,10.33,10.3,10.32,376000.0,6.8816,6.8882,6.8682,6.8816,376000.0
2010-03-18 10:50:00,10.32,10.35,10.31,10.34,498800.0,6.8816,6.9016,6.8749,6.8949,498800.0
2010-03-18 11:00:00,10.35,10.35,10.32,10.34,379800.0,6.9016,6.9016,6.8816,6.8949,379800.0
2010-03-18 11:10:00,10.34,10.39,10.33,10.37,323600.0,6.8949,6.9283,6.8882,6.9149,323600.0
2010-03-18 11:20:00,10.36,10.37,10.33,10.33,183100.0,6.9082,6.9149,6.8882,6.8882,183100.0
2010-03-18 11:30:00,10.34,10.35,10.31,10.31,531500.0,6.8949,6.9016,6.8749,6.8749,531500.0
2010-03-18 11:40:00,10.31,10.33,10.29,10.3,299300.0,6.8749,6.8882,6.8616,6.8682,299300.0
2010-03-18 11:50:00,10.29,10.3,10.29,10.29,140600.0,6.8616,6.8682,6.8616,6.8616,140600.0
2010-03-18 12:00:00,10.29,10.3,10.23,10.23,144600.0,6.8616,6.8682,6.8216,6.8216,144600.0
2010-03-18 12:10:00,10.24,10.26,10.22,10.25,324000.0,6.8282,6.8416,6.8149,6.8349,324000.0
2010-03-18 12:20:00,10.25,10.3,10.24,10.3,296300.0,6.8349,6.8682,6.8282,6.8682,296300.0
2010-03-18 12:30:00,10.29,10.3,10.28,10.28,127200.0,6.8616,6.8682,6.8549,6.8549,127200.0
2010-03-18 12:40:00,10.28,10.31,10.27,10.3,494800.0,6.8549,6.8749,6.8482,6.8682,494800.0
2010-03-18 12:50:00,10.3,10.31,10.28,10.3,246100.0,6.8682,6.8749,6.8549,6.8682,246100.0
2010-03-18 13:00:00,10.3,10.33,10.3,10.32,277800.0,6.8682,6.8882,6.8682,6.8816,277800.0
2010-03-18 13:10:00,10.31,10.32,10.31,10.31,85000.0,6.8749,6.8816,6.8749,6.8749,85000.0
2010-03-18 13:20:00,10.31,10.34,10.31,10.33,81400.0,6.8749,6.8949,6.8749,6.8882,81400.0
2010-03-18 13:30:00,10.34,10.36,10.33,10.34,280600.0,6.8949,6.9082,6.8882,6.8949,280600.0
2010-03-18 13:40:00,10.33,10.36,10.33,10.34,274300.0,6.8882,6.9082,6.8882,6.8949,274300.0
2010-03-18 13:50:00,10.34,10.35,10.32,10.34,320300.0,6.8949,6.9016,6.8816,6.8949,320300.0
2010-03-18 14:00:00,10.34,10.35,10.33,10.34,105600.0,6.8949,6.9016,6.8882,6.8949,105600.0
2010-03-18 14:10:00,10.34,10.35,10.33,10.35,118900.0,6.8949,6.9016,6.8882,6.9016,118900.0
2010-03-18 14:20:00,10.35,10.36,10.34,10.36,159500.0,6.9016,6.9082,6.8949,6.9082,159500.0
2010-03-18 14:30:00,10.35,10.37,10.34,10.34,257300.0,6.9016,6.9149,6.8949,6.8949,257300.0
2010-03-18 14:40:00,10.34,10.35,10.31,10.32,348300.0,6.8949,6.9016,6.8749,6.8816,348300.0
2010-03-18 14:50:00,10.31,10.32,10.31,10.31,84500.0,6.8749,6.8816,6.8749,6.8749,84500.0
2010-03-18 15:00:00,10.31,10.32,10.31,10.32,82300.0,6.8749,6.8816,6.8749,6.8816,82300.0
2010-03-18 15:10:00,10.31,10.32,10.31,10.32,173900.0,6.8749,6.8816,6.8749,6.8816,173900.0
2010-03-18 15:20:00,10.32,10.35,10.31,10.32,553000.0,6.8816,6.9016,6.8749,6.8816,553000.0
2010-03-18 15:30:00,10.32,10.36,10.32,10.34,324900.0,6.8816,6.9082,6.8816,6.8949,324900.0
2010-03-18 15:40:00,10.33,10.35,10.33,10.34,284100.0,6.8882,6.9016,6.8882,6.8949,284100.0
2010-03-18 15:50:00,10.35,10.35,10.34,10.35,453900.0,6.9016,6.9016,6.8949,6.9016,453900.0
2010-03-19 09:30:00,10.3,10.34,10.2,10.29,550200.0,6.8682,6.8949,6.8016,6.8616,550200.0
2010-03-19 09:40:00,10.28,10.28,10.2,10.21,1919900.0,6.8549,6.8549,6.8016,6.8082,1919900.0
2010-03-19 09:50:00,10.21,10.23,10.21,10.23,426300.0,6.8082,6.8216,6.8082,6.8216,426300.0
2010-03-19 10:00:00,10.22,10.23,10.19,10.2,261200.0,6.8149,6.8216,6.7949,6.8016,261200.0
2010-03-19 10:10:00,10.19,10.2,10.14,10.15,289800.0,6.7949,6.8016,6.7615,6.7682,289800.0
2010-03-19 10:20:00,10.16,10.18,10.15,10.17,164500.0,6.7749,6.7882,6.7682,6.7816,164500.0
2010-03-19 10:30:00,10.18,10.19,10.14,10.18,597400.0,6.7882,6.7949,6.7615,6.7882,597400.0
2010-03-19 10:40:00,10.18,10.18,10.15,10.17,290200.0,6.7882,6.7882,6.7682,6.7816,290200.0
2010-03-19 10:50:00,10.17,10.18,10.14,10.14,248200.0,6.7816,6.7882,6.7615,6.7615,248200.0
2010-03-19 11:00:00,10.14,10.16,10.14,10.16,110300.0,6.7615,6.7749,6.7615,6.7749,110300.0
2010-03-19 11:10:00,10.16,10.16,10.12,10.15,242700.0,6.7749,6.7749,6.7482,6.7682,242700.0
2010-03-19 11:20:00,10.15,10.16,10.14,10.15,176800.0,6.7682,6.7749,6.7615,6.7682,176800.0
2010-03-19 11:30:00,10.16,10.17,10.15,10.17,140900.0,6.7749,6.7816,6.7682,6.7816,140900.0
2010-03-19 11:40:00,10.17,10.19,10.16,10.19,330700.0,6.7816,6.7949,6.7749,6.7949,330700.0
2010-03-19 11:50:00,10.19,10.2,10.17,10.17,405700.0,6.7949,6.8016,6.7816,6.7816,405700.0
2010-03-19 12:00:00,10.18,10.19,10.17,10.19,111400.0,6.7882,6.7949,6.7816,6.7949,111400.0
2010-03-19 12:10:00,10.18,10.19,10.16,10.16,156500.0,6.7882,6.7949,6.7749,6.7749,156500.0
2010-03-19 12:20:00,10.16,10.2,10.15,10.19,889400.0,6.7749,6.8016,6.7682,6.7949,889400.0
2010-03-19 12:30:00,10.19,10.19,10.16,10.17,141100.0,6.7949,6.7949,6.7749,6.7816,141100.0
2010-03-19 12:40:00,10.17,10.18,10.17,10.17,97100.0,6.7816,6.7882,6.7816,6.7816,97100.0
2010-03-19 12:50:00,10.18,10.18,10.17,10.17,29000.0,6.7882,6.7882,6.7816,6.7816,29000.0
2010-03-19 13:00:00,10.18,10.18,10.17,10.17,27900.0,6.7882,6.7882,6.7816,6.7816,27900.0
2010-03-19 13:10:00,10.17,10.18,10.16,10.16,84700.0,6.7816,6.7882,6.7749,6.7749,84700.0
2010-03-19 13:20:00,10.16,10.17,10.13,10.14,138000.0,6.7749,6.7816,6.7549,6.7615,138000.0
2010-03-19 13:30:00,10.14,10.14,10.12,10.13,143200.0,6.7615,6.7615,6.7482,6.7549,143200.0
2010-03-19 13:40:00,10.14,10.14,10.12,10.14,193900.0,6.7615,6.7615,6.7482,6.7615,193900.0
2010-03-19 13:50:00,10.14,10.17,10.14,10.17,294400.0,6.7615,6.7816,6.7615,6.7816,294400.0
2010-03-19 14:00:00,10.16,10.17,10.15,10.15,115100.0,6.7749,6.7816,6.7682,6.7682,115100.0
2010-03-19 14:10:00,10.16,10.16,10.15,10.15,25100.0,6.7749,6.7749,6.7682,6.7682,25100.0
2010-03-19 14:20:00,10.15,10.18,10.15,10.15,262600.0,6.7682,6.7882,6.7682,6.7682,262600.0
2010-03-19 14:30:00,10.15,10.16,10.14,10.14,90300.0,6.7682,6.7749,6.7615,6.7615,90300.0
2010-03-19 14:40:00,10.15,10.17,10.14,10.16,99500.0,6.7682,6.7816,6.7615,6.7749,99500.0
2010-03-19 14:50:00,10.17,10.17,10.16,10.16,44800.0,6.7816,6.7816,6.7749,6.7749,44800.0
2010-03-19 15:00:00,10.16,10.16,10.14,10.14,106800.0,6.7749,6.7749,6.7615,6.7615,106800.0
2010-03-19 15:10:00,10.15,10.15,10.14,10.15,28500.0,6.7682,6.7682,6.7615,6.7682,28500.0
2010-03-19 15:20:00,10.14,10.15,10.12,10.12,190600.0,6.7615,6.7682,6.7482,6.7482,190600.0
2010-03-19 15:30:00,10.12,10.14,10.1,10.1,654000.0,6.7482,6.7615,6.7349,6.7349,654000.0
2010-03-19 15:40:00,10.1,10.11,10.08,10.1,385500.0,6.7349,6.7415,6.7215,6.7349,385500.0
2010-03-19 15:50:00,10.09,10.12,10.09,10.1,816500.0,6.7282,6.7482,6.7282,6.7349,816500.0
2010-03-22 09:30:00,10.09,10.09,10.04,10.06,456800.0,6.7282,6.7282,6.6949,6.7082,456800.0
2010-03-22 09:40:00,10.07,10.12,10.06,10.1,526800.0,6.7149,6.7482,6.7082,6.7349,526800.0
2010-03-22 09:50:00,10.11,10.16,10.11,10.15,318100.0,6.7415,6.7749,6.7415,6.7682,318100.0
2010-03-22 10:00:00,10.15,10.15,10.08,10.11,365400.0,6.7682,6.7682,6.7215,6.7415,365400.0
2010-03-22 10:10:00,10.1,10.13,10.1,10.11,249500.0,6.7349,6.7549,6.7349,6.7415,249500.0
2010-03-22 10:20:00,10.11,10.19,10.1,10.17,508700.0,6.7415,6.7949,6.7349,6.7816,508700.0
2010-03-22 10:30:00,10.18,10.19,10.16,10.17,203300.0,6.7882,6.7949,6.7749,6.7816,203300.0
2010-03-22 10:40:00,10.18,10.19,10.15,10.18,267600.0,6.7882,6.7949,6.7682,6.7882,267600.0
2010-03-22 10:50:00,10.19,10.19,10.17,10.18,86400.0,6.7949,6.7949,6.7816,6.7882,86400.0
2010-03-22 11:00:00,10.17,10.21,10.17,10.2,458400.0,6.7816,6.8082,6.7816,6.8016,458400.0
2010-03-22 11:10:00,10.2,10.21,10.18,10.19,589800.0,6.8016,6.8082,6.7882,6.7949,589800.0
2010-03-22 11:20:00,10.18,10.21,10.18,10.19,260800.0,6.7882,6.8082,6.7882,6.7949,260800.0
2010-03-22 11:30:00,10.19,10.2,10.15,10.18,370700.0,6.7949,6.8016,6.7682,6.7882,370700.0
2010-03-22 11:40:00,10.18,10.2,10.17,10.19,274600.0,6.7882,6.8016,6.7816,6.7949,274600.0
2010-03-22 11:50:00,10.2,10.2,10.18,10.19,72200.0,6.8016,6.8016,6.7882,6.7949,72200.0
2010-03-22 12:00:00,10.19,10.2,10.18,10.19,175700.0,6.7949,6.8016,6.7882,6.7949,175700.0
2010-03-22 12:10:00,10.18,10.19,10.17,10.19,155600.0,6.7882,6.7949,6.7816,6.7949,155600.0
2010-03-22 12:20:00,10.19,10.19,10.18,10.18,279900.0,6.7949,6.7949,6.7882,6.7882,279900.0
2010-03-22 12:30:00,10.19,10.2,10.18,10.19,92000.0,6.7949,6.8016,6.7882,6.7949,92000.0
2010-03-22 12:40:00,10.19,10.2,10.19,10.19,17700.0,6.7949,6.8016,6.7949,6.7949,17700.0
2010-03-22 12:50:00,10.2,10.2,10.18,10.2,178200.0,6.8016,6.8016,6.7882,6.8016,178200.0
2010-03-22 13:00:00,10.2,10.24,10.2,10.21,233800.0,6.8016,6.8282,6.8016,6.8082,233800.0
2010-03-22 13:10:00,10.21,10.22,10.2,10.22,50300.0,6.8082,6.8149,6.8016,6.8149,50300.0
2010-03-22 13:20:00,10.22,10.22,10.19,10.19,149800.0,6.8149,6.8149,6.7949,6.7949,149800.0
2010-03-22 13:30:00,10.19,10.2,10.18,10.2,227400.0,6.7949,6.8016,6.7882,6.8016,227400.0
2010-03-22 13:40:00,10.19,10.2,10.19,10.19,17400.0,6.7949,6.8016,6.7949,6.7949,17400.0
2010-03-22 13:50:00,10.2,10.2,10.19,10.2,25000.0,6.8016,6.8016,6.7949,6.8016,25000.0
2010-03-22 14:00:00,10.19,10.2,10.18,10.18,88600.0,6.7949,6.8016,6.7882,6.7882,88600.0
2010-03-22 14:10:00,10.19,10.19,10.18,10.18,21100.0,6.7949,6.7949,6.7882,6.7882,21100.0
2010-03-22 14:20:00,10.19,10.2,10.18,10.18,190900.0,6.7949,6.8016,6.7882,6.7882,190900.0
2010-03-22 14:30:00,10.18,10.2,10.18,10.19,214700.0,6.7882,6.8016,6.7882,6.7949,214700.0
2010-03-22 14:40:00,10.19,10.21,10.19,10.2,146400.0,6.7949,6.8082,6.7949,6.8016,146400.0
2010-03-22 14:50:00,10.21,10.21,10.2,10.21,71700.0,6.8082,6.8082,6.8016,6.8082,71700.0
2010-03-22 15:00:00,10.2,10.21,10.17,10.2,294200.0,6.8016,6.8082,6.7816,6.8016,294200.0
2010-03-22 15:10:00,10.19,10.22,10.19,10.22,102700.0,6.7949,6.8149,6.7949,6.8149,102700.0
2010-03-22 15:20:00,10.21,10.22,10.2,10.2,205800.0,6.8082,6.8149,6.8016,6.8016,205800.0
2010-03-22 15:30:00,10.2,10.21,10.18,10.2,514600.0,6.8016,6.8082,6.7882,6.8016,514600.0
2010-03-22 15:40:00,10.2,10.2,10.19,10.19,84400.0,6.8016,6.8016,6.7949,6.7949,84400.0
2010-03-22 15:50:00,10.2,10.2,10.17,10.18,525500.0,6.8016,6.8016,6.7816,6.7882,525500.0
2010-03-23 09:30:00,10.2,10.21,10.15,10.17,615300.0,6.8016,6.8082,6.7682,6.7816,615300.0
2010-03-23 09:40:00,10.17,10.19,10.15,10.17,709900.0,6.7816,6.7949,6.7682,6.7816,709900.0
2010-03-23 09:50:00,10.17,10.18,10.16,10.17,1577000.0,6.7816,6.7882,6.7749,6.7816,1577000.0
2010-03-23 10:00:00,10.17,10.19,10.15,10.19,964600.0,6.7816,6.7949,6.7682,6.7949,964600.0
2010-03-23 10:10:00,10.18,10.19,10.17,10.19,702600.0,6.7882,6.7949,6.7816,6.7949,702600.0
2010-03-23 10:20:00,10.18,10.22,10.17,10.18,2301100.0,6.7882,6.8149,6.7816,6.7882,2301100.0
2010-03-23 10:30:00,10.18,10.19,10.17,10.18,254400.0,6.7882,6.7949,6.7816,6.7882,254400.0
2010-03-23 10:40:00,10.18,10.21,10.18,10.2,341700.0,6.7882,6.8082,6.7882,6.8016,341700.0
2010-03-23 10:50:00,10.19,10.21,10.17,10.18,470200.0,6.7949,6.8082,6.7816,6.7882,470200.0
2010-03-23 11:00:00,10.18,10.19,10.17,10.19,297300.0,6.7882,6.7949,6.7816,6.7949,297300.0
2010-03-23 11:10:00,10.19,10.19,10.17,10.19,252300.0,6.7949,6.7949,6.7816,6.7949,252300.0
2010-03-23 11:20:00,10.19,10.19,10.17,10.17,165300.0,6.7949,6.7949,6.7816,6.7816,165300.0
2010-03-23 11:30:00,10.18,10.19,10.18,10.19,95700.0,6.7882,6.7949,6.7882,6.7949,95700.0
2010-03-23 11:40:00,10.18,10.2,10.18,10.19,225900.0,6.7882,6.8016,6.7882,6.7949,225900.0
2010-03-23 11:50:00,10.19,10.21,10.18,10.21,157100.0,6.7949,6.8082,6.7882,6.8082,157100.0
2010-03-23 12:00:00,10.2,10.22,10.19,10.2,371800.0,6.8016,6.8149,6.7949,6.8016,371800.0
2010-03-23 12:10:00,10.2,10.22,10.19,10.19,510100.0,6.8016,6.8149,6.7949,6.7949,510100.0
2010-03-23 12:20:00,10.2,10.21,10.19,10.19,234400.0,6.8016,6.8082,6.7949,6.7949,234400.0
2010-03-23 12:30:00,10.19,10.2,10.18,10.19,155100.0,6.7949,6.8016,6.7882,6.7949,155100.0
2010-03-23 12:40:00,10.18,10.19,10.18,10.19,40400.0,6.7882,6.7949,6.7882,6.7949,40400.0
2010-03-23 12:50:00,10.19,10.21,10.18,10.2,395300.0,6.7949,6.8082,6.7882,6.8016,395300.0
2010-03-23 13:00:00,10.21,10.21,10.2,10.2,69500.0,6.8082,6.8082,6.8016,6.8016,69500.0
2010-03-23 13:10:00,10.21,10.22,10.2,10.21,315200.0,6.8082,6.8149,6.8016,6.8082,315200.0
2010-03-23 13:20:00,10.21,10.23,10.21,10.22,301700.0,6.8082,6.8216,6.8082,6.8149,301700.0
2010-03-23 13:30:00,10.22,10.23,10.19,10.19,575400.0,6.8149,6.8216,6.7949,6.7949,575400.0
2010-03-23 13:40:00,10.19,10.2,10.18,10.19,192500.0,6.7949,6.8016,6.7882,6.7949,192500.0
2010-03-23 13:50:00,10.19,10.2,10.18,10.19,175700.0,6.7949,6.8016,6.7882,6.7949,175700.0
2010-03-23 14:00:00,10.19,10.2,10.19,10.2,44600.0,6.7949,6.8016,6.7949,6.8016,44600.0
2010-03-23 14:10:00,10.19,10.21,10.19,10.21,175800.0,6.7949,6.8082,6.7949,6.8082,175800.0
2010-03-23 14:20:00,10.2,10.21,10.19,10.2,160200.0,6.8016,6.8082,6.7949,6.8016,160200.0
2010-03-23 14:30:00,10.19,10.2,10.19,10.2,136400.0,6.7949,6.8016,6.7949,6.8016,136400.0
2010-03-23 14:40:00,10.19,10.22,10.19,10.22,1175500.0,6.7949,6.8149,6.7949,6.8149,1175500.0
2010-03-23 14:50:00,10.22,10.22,10.19,10.22,601300.0,6.8149,6.8149,6.7949,6.8149,601300.0
2010-03-23 15:00:00,10.22,10.26,10.21,10.22,558500.0,6.8149,6.8416,6.8082,6.8149,558500.0
2010-03-23 15:10:00,10.22,10.26,10.22,10.25,517900.0,6.8149,6.8416,6.8149,6.8349,517900.0
2010-03-23 15:20:00,10.25,10.28,10.25,10.27,256500.0,6.8349,6.8549,6.8349,6.8482,256500.0
2010-03-23 15:30:00,10.28,10.29,10.25,10.26,586400.0,6.8549,6.8616,6.8349,6.8416,586400.0
2010-03-23 15:40:00,10.26,10.29,10.25,10.29,860600.0,6.8416,6.8616,6.8349,6.8616,860600.0
2010-03-23 15:50:00,10.28,10.29,10.25,10.28,1245700.0,6.8549,6.8616,6.8349,6.8549,1245700.0
2010-03-24 09:30:00,10.26,10.35,10.2,10.22,1009200.0,6.8416,6.9016,6.8016,6.8149,1009200.0
2010-03-24 09:40:00,10.22,10.28,10.22,10.28,1221800.0,6.8149,6.8549,6.8149,6.8549,1221800.0
2010-03-24 09:50:00,10.28,10.32,10.28,10.3,1039100.0,6.8549,6.8816,6.8549,6.8682,1039100.0
2010-03-24 10:00:00,10.3,10.33,10.29,10.33,874900.0,6.8682,6.8882,6.8616,6.8882,874900.0
2010-03-24 10:10:00,10.33,10.35,10.31,10.33,518900.0,6.8882,6.9016,6.8749,6.8882,518900.0
2010-03-24 10:20:00,10.33,10.34,10.31,10.32,518600.0,6.8882,6.8949,6.8749,6.8816,518600.0
2010-03-24 10:30:00,10.33,10.35,10.31,10.34,559500.0,6.8882,6.9016,6.8749,6.8949,559500.0
2010-03-24 10:40:00,10.34,10.35,10.33,10.34,319200.0,6.8949,6.9016,6.8882,6.8949,319200.0
2010-03-24 10:50:00,10.35,10.35,10.33,10.34,189700.0,6.9016,6.9016,6.8882,6.8949,189700.0
2010-03-24 11:00:00,10.33,10.35,10.33,10.34,262400.0,6.8882,6.9016,6.8882,6.8949,262400.0
2010-03-24 11:10:00,10.34,10.34,10.3,10.33,502200.0,6.8949,6.8949,6.8682,6.8882,502200.0
2010-03-24 11:20:00,10.32,10.34,10.31,10.33,217300.0,6.8816,6.8949,6.8749,6.8882,217300.0
2010-03-24 11:30:00,10.34,10.38,10.33,10.37,812600.0,6.8949,6.9216,6.8882,6.9149,812600.0
2010-03-24 11:40:00,10.37,10.4,10.36,10.36,932800.0,6.9149,6.9349,6.9082,6.9082,932800.0
2010-03-24 11:50:00,10.36,10.41,10.36,10.4,419100.0,6.9082,6.9416,6.9082,6.9349,419100.0
2010-03-24 12:00:00,10.4,10.41,10.39,10.39,240800.0,6.9349,6.9416,6.9283,6.9283,240800.0
2010-03-24 12:10:00,10.4,10.4,10.38,10.39,252400.0,6.9349,6.9349,6.9216,6.9283,252400.0
2010-03-24 12:20:00,10.38,10.39,10.35,10.38,299400.0,6.9216,6.9283,6.9016,6.9216,299400.0
2010-03-24 12:30:00,10.37,10.38,10.36,10.36,82400.0,6.9149,6.9216,6.9082,6.9082,82400.0
2010-03-24 12:40:00,10.36,10.37,10.36,10.36,84100.0,6.9082,6.9149,6.9082,6.9082,84100.0
2010-03-24 12:50:00,10.37,10.37,10.36,10.36,48300.0,6.9149,6.9149,6.9082,6.9082,48300.0
2010-03-24 13:00:00,10.36,10.37,10.34,10.36,307000.0,6.9082,6.9149,6.8949,6.9082,307000.0
2010-03-24 13:10:00,10.35,10.36,10.34,10.35,158600.0,6.9016,6.9082,6.8949,6.9016,158600.0
2010-03-24 13:20:00,10.36,10.36,10.33,10.35,586400.0,6.9082,6.9082,6.8882,6.9016,586400.0
2010-03-24 13:30:00,10.35,10.36,10.33,10.35,437000.0,6.9016,6.9082,6.8882,6.9016,437000.0
2010-03-24 13:40:00,10.36,10.36,10.35,10.36,50200.0,6.9082,6.9082,6.9016,6.9082,50200.0
2010-03-24 13:50:00,10.36,10.37,10.35,10.36,180400.0,6.9082,6.9149,6.9016,6.9082,180400.0
2010-03-24 14:00:00,10.37,10.37,10.34,10.36,548100.0,6.9149,6.9149,6.8949,6.9082,548100.0
2010-03-24 14:10:00,10.36,10.38,10.35,10.37,231400.0,6.9082,6.9216,6.9016,6.9149,231400.0
2010-03-24 14:20:00,10.37,10.37,10.35,10.35,309000.0,6.9149,6.9149,6.9016,6.9016,309000.0
2010-03-24 14:30:00,10.35,10.36,10.35,10.36,212100.0,6.9016,6.9082,6.9016,6.9082,212100.0
2010-03-24 14:40:00,10.35,10.37,10.35,10.36,248400.0,6.9016,6.9149,6.9016,6.9082,248400.0
2010-03-24 14:50:00,10.37,10.38,10.35,10.36,1159500.0,6.9149,6.9216,6.9016,6.9082,1159500.0
2010-03-24 15:00:00,10.36,10.37,10.34,10.34,994400.0,6.9082,6.9149,6.8949,6.8949,994400.0
2010-03-24 15:10:00,10.35,10.36,10.33,10.35,338700.0,6.9016,6.9082,6.8882,6.9016,338700.0
2010-03-24 15:20:00,10.36,10.36,10.33,10.36,367900.0,6.9082,6.9082,6.8882,6.9082,367900.0
2010-03-24 15:30:00,10.35,10.37,10.35,10.35,387400.0,6.9016,6.9149,6.9016,6.9016,387400.0
2010-03-24 15:40:00,10.35,10.36,10.32,10.33,457200.0,6.9016,6.9082,6.8816,6.8882,457200.0
2010-03-24 15:50:00,10.32,10.35,10.32,10.33,1543200.0,6.8816,6.9016,6.8816,6.8882,1543200.0
2010-03-25 09:30:00,10.35,10.48,10.35,10.43,537600.0,6.9016,6.9883,6.9016,6.9549,537600.0
2010-03-25 09:40:00,10.43,10.45,10.43,10.43,518100.0,6.9549,6.9683,6.9549,6.9549,518100.0
2010-03-25 09:50:00,10.43,10.49,10.43,10.46,714900.0,6.9549,6.9949,6.9549,6.9749,714900.0
2010-03-25 10:00:00,10.47,10.49,10.46,10.47,953600.0,6.9816,6.9949,6.9749,6.9816,953600.0
2010-03-25 10:10:00,10.47,10.48,10.46,10.48,772200.0,6.9816,6.9883,6.9749,6.9883,772200.0
2010-03-25 10:20:00,10.48,10.49,10.47,10.49,1162700.0,6.9883,6.9949,6.9816,6.9949,1162700.0
2010-03-25 10:30:00,10.49,10.5,10.48,10.48,1004200.0,6.9949,7.0016,6.9883,6.9883,1004200.0
2010-03-25 10:40:00,10.49,10.5,10.47,10.48,653500.0,6.9949,7.0016,6.9816,6.9883,653500.0
2010-03-25 10:50:00,10.47,10.48,10.45,10.46,490100.0,6.9816,6.9883,6.9683,6.9749,490100.0
2010-03-25 11:00:00,10.47,10.49,10.46,10.48,722100.0,6.9816,6.9949,6.9749,6.9883,722100.0
2010-03-25 11:10:00,10.48,10.51,10.47,10.51,321300.0,6.9883,7.0083,6.9816,7.0083,321300.0
2010-03-25 11:20:00,10.5,10.53,10.5,10.51,710200.0,7.0016,7.0216,7.0016,7.0083,710200.0
2010-03-25 11:30:00,10.52,10.53,10.5,10.51,550700.0,7.0149,7.0216,7.0016,7.0083,550700.0
2010-03-25 11:40:00,10.51,10.53,10.5,10.52,399100.0,7.0083,7.0216,7.0016,7.0149,399100.0
2010-03-25 11:50:00,10.53,10.53,10.51,10.53,216200.0,7.0216,7.0216,7.0083,7.0216,216200.0
2010-03-25 12:00:00,10.53,10.53,10.52,10.52,124600.0,7.0216,7.0216,7.0149,7.0149,124600.0
2010-03-25 12:10:00,10.53,10.53,10.5,10.5,160300.0,7.0216,7.0216,7.0016,7.0016,160300.0
2010-03-25 12:20:00,10.51,10.51,10.5,10.5,71100.0,7.0083,7.0083,7.0016,7.0016,71100.0
2010-03-25 12:30:00,10.51,10.52,10.5,10.52,130100.0,7.0083,7.0149,7.0016,7.0149,130100.0
2010-03-25 12:40:00,10.52,10.55,10.52,10.52,383000.0,7.0149,7.0349,7.0149,7.0149,383000.0
2010-03-25 12:50:00,10.53,10.53,10.52,10.53,82200.0,7.0216,7.0216,7.0149,7.0216,82200.0
2010-03-25 13:00:00,10.52,10.53,10.52,10.53,463600.0,7.0149,7.0216,7.0149,7.0216,463600.0
2010-03-25 13:10:00,10.53,10.54,10.52,10.53,198300.0,7.0216,7.0283,7.0149,7.0216,198300.0
2010-03-25 13:20:00,10.54,10.54,10.52,10.53,184400.0,7.0283,7.0283,7.0149,7.0216,184400.0
2010-03-25 13:30:00,10.53,10.53,10.49,10.5,247500.0,7.0216,7.0216,6.9949,7.0016,247500.0
2010-03-25 13:40:00,10.49,10.5,10.49,10.49,274600.0,6.9949,7.0016,6.9949,6.9949,274600.0
2010-03-25 13:50:00,10.49,10.5,10.46,10.47,856700.0,6.9949,7.0016,6.9749,6.9816,856700.0
2010-03-25 14:00:00,10.46,10.48,10.46,10.48,318800.0,6.9749,6.9883,6.9749,6.9883,318800.0
2010-03-25 14:10:00,10.48,10.51,10.48,10.49,480000.0,6.9883,7.0083,6.9883,6.9949,480000.0
2010-03-25 14:20:00,10.5,10.5,10.46,10.46,275500.0,7.0016,7.0016,6.9749,6.9749,275500.0
2010-03-25 14:30:00,10.46,10.48,10.44,10.47,385200.0,6.9749,6.9883,6.9616,6.9816,385200.0
2010-03-25 14:40:00,10.48,10.48,10.45,10.45,334400.0,6.9883,6.9883,6.9683,6.9683,334400.0
2010-03-25 14:50:00,10.45,10.47,10.42,10.47,585800.0,6.9683,6.9816,6.9483,6.9816,585800.0
2010-03-25 15:00:00,10.47,10.48,10.45,10.47,543500.0,6.9816,6.9883,6.9683,6.9816,543500.0
2010-03-25 15:10:00,10.47,10.48,10.45,10.46,161800.0,6.9816,6.9883,6.9683,6.9749,161800.0
2010-03-25 15:20:00,10.46,10.47,10.45,10.47,142700.0,6.9749,6.9816,6.9683,6.9816,142700.0
2010-03-25 15:30:00,10.47,10.47,10.42,10.43,803900.0,6.9816,6.9816,6.9483,6.9549,803900.0
2010-03-25 15:40:00,10.42,10.44,10.4,10.41,996500.0,6.9483,6.9616,6.9349,6.9416,996500.0
2010-03-25 15:50:00,10.42,10.43,10.39,10.41,938200.0,6.9483,6.9549,6.9283,6.9416,938200.0
2010-03-26 09:30:00,10.48,10.55,10.45,10.53,287000.0,6.9883,7.0349,6.9683,7.0216,287000.0
2010-03-26 09:40:00,10.53,10.54,10.49,10.5,281800.0,7.0216,7.0283,6.9949,7.0016,281800.0
2010-03-26 09:50:00,10.5,10.52,10.49,10.51,404300.0,7.0016,7.0149,6.9949,7.0083,404300.0
2010-03-26 10:00:00,10.51,10.55,10.5,10.53,322400.0,7.0083,7.0349,7.0016,7.0216,322400.0
2010-03-26 10:10:00,10.53,10.54,10.48,10.49,459600.0,7.0216,7.0283,6.9883,6.9949,459600.0
2010-03-26 10:20:00,10.49,10.5,10.47,10.48,378800.0,6.9949,7.0016,6.9816,6.9883,378800.0
2010-03-26 10:30:00,10.48,10.5,10.48,10.48,220100.0,6.9883,7.0016,6.9883,6.9883,220100.0
2010-03-26 10:40:00,10.48,10.49,10.44,10.44,339100.0,6.9883,6.9949,6.9616,6.9616,339100.0
2010-03-26 10:50:00,10.45,10.46,10.42,10.44,540700.0,6.9683,6.9749,6.9483,6.9616,540700.0
2010-03-26 11:00:00,10.43,10.45,10.43,10.44,66600.0,6.9549,6.9683,6.9549,6.9616,66600.0
2010-03-26 11:10:00,10.45,10.46,10.43,10.45,277900.0,6.9683,6.9749,6.9549,6.9683,277900.0
2010-03-26 11:20:00,10.45,10.47,10.43,10.45,420100.0,6.9683,6.9816,6.9549,6.9683,420100.0
2010-03-26 11:30:00,10.44,10.45,10.44,10.45,129200.0,6.9616,6.9683,6.9616,6.9683,129200.0
2010-03-26 11:40:00,10.45,10.45,10.42,10.43,173000.0,6.9683,6.9683,6.9483,6.9549,173000.0
2010-03-26 11:50:00,10.43,10.43,10.4,10.43,723600.0,6.9549,6.9549,6.9349,6.9549,723600.0
2010-03-26 12:00:00,10.43,10.44,10.42,10.43,459000.0,6.9549,6.9616,6.9483,6.9549,459000.0
2010-03-26 12:10:00,10.43,10.44,10.4,10.41,318100.0,6.9549,6.9616,6.9349,6.9416,318100.0
2010-03-26 12:20:00,10.4,10.4,10.36,10.39,464800.0,6.9349,6.9349,6.9082,6.9283,464800.0
2010-03-26 12:30:00,10.38,10.4,10.37,10.39,301400.0,6.9216,6.9349,6.9149,6.9283,301400.0
2010-03-26 12:40:00,10.38,10.41,10.38,10.38,217800.0,6.9216,6.9416,6.9216,6.9216,217800.0
2010-03-26 12:50:00,10.39,10.4,10.37,10.38,405400.0,6.9283,6.9349,6.9149,6.9216,405400.0
2010-03-26 13:00:00,10.37,10.39,10.32,10.33,583700.0,6.9149,6.9283,6.8816,6.8882,583700.0
2010-03-26 13:10:00,10.32,10.36,10.32,10.34,146200.0,6.8816,6.9082,6.8816,6.8949,146200.0
2010-03-26 13:20:00,10.35,10.38,10.32,10.38,341700.0,6.9016,6.9216,6.8816,6.9216,341700.0
2010-03-26 13:30:00,10.37,10.4,10.35,10.39,588900.0,6.9149,6.9349,6.9016,6.9283,588900.0
2010-03-26 13:40:00,10.4,10.4,10.35,10.36,639000.0,6.9349,6.9349,6.9016,6.9082,639000.0
2010-03-26 13:50:00,10.35,10.39,10.35,10.38,216500.0,6.9016,6.9283,6.9016,6.9216,216500.0
2010-03-26 14:00:00,10.38,10.4,10.35,10.39,432400.0,6.9216,6.9349,6.9016,6.9283,432400.0
2010-03-26 14:10:00,10.38,10.41,10.38,10.41,214200.0,6.9216,6.9416,6.9216,6.9416,214200.0
2010-03-26 14:20:00,10.41,10.41,10.39,10.41,146100.0,6.9416,6.9416,6.9283,6.9416,146100.0
2010-03-26 14:30:00,10.41,10.42,10.39,10.41,77100.0,6.9416,6.9483,6.9283,6.9416,77100.0
2010-03-26 14:40:00,10.41,10.41,10.39,10.39,58000.0,6.9416,6.9416,6.9283,6.9283,58000.0
2010-03-26 14:50:00,10.39,10.41,10.38,10.38,302700.0,6.9283,6.9416,6.9216,6.9216,302700.0
2010-03-26 15:00:00,10.39,10.39,10.37,10.37,65000.0,6.9283,6.9283,6.9149,6.9149,65000.0
2010-03-26 15:10:00,10.38,10.39,10.37,10.38,88600.0,6.9216,6.9283,6.9149,6.9216,88600.0
2010-03-26 15:20:00,10.38,10.39,10.37,10.38,161000.0,6.9216,6.9283,6.9149,6.9216,161000.0
2010-03-26 15:30:00,10.38,10.39,10.36,10.39,227200.0,6.9216,6.9283,6.9082,6.9283,227200.0
2010-03-26 15:40:00,10.38,10.4,10.38,10.39,291500.0,6.9216,6.9349,6.9216,6.9283,291500.0
2010-03-26 15:50:00,10.38,10.39,10.35,10.36,539500.0,6.9216,6.9283,6.9016,6.9082,539500.0
2010-03-29 09:30:00,10.49,10.52,10.46,10.47,583800.0,6.9949,7.0149,6.9749,6.9816,583800.0
2010-03-29 09:40:00,10.47,10.49,10.39,10.46,1450800.0,6.9816,6.9949,6.9283,6.9749,1450800.0
2010-03-29 09:50:00,10.46,10.49,10.43,10.44,1096300.0,6.9749,6.9949,6.9549,6.9616,1096300.0
2010-03-29 10:00:00,10.44,10.45,10.44,10.44,66700.0,6.9616,6.9683,6.9616,6.9616,66700.0
2010-03-29 10:10:00,10.44,10.47,10.44,10.45,290400.0,6.9616,6.9816,6.9616,6.9683,290400.0
2010-03-29 10:20:00,10.45,10.46,10.43,10.46,221100.0,6.9683,6.9749,6.9549,6.9749,221100.0
2010-03-29 10:30:00,10.46,10.48,10.42,10.47,460400.0,6.9749,6.9883,6.9483,6.9816,460400.0
2010-03-29 10:40:00,10.48,10.49,10.46,10.47,240200.0,6.9883,6.9949,6.9749,6.9816,240200.0
2010-03-29 10:50:00,10.48,10.49,10.46,10.48,208100.0,6.9883,6.9949,6.9749,6.9883,208100.0
2010-03-29 11:00:00,10.48,10.48,10.47,10.47,54300.0,6.9883,6.9883,6.9816,6.9816,54300.0
2010-03-29 11:10:00,10.48,10.49,10.47,10.48,99700.0,6.9883,6.9949,6.9816,6.9883,99700.0
2010-03-29 11:20:00,10.49,10.51,10.47,10.5,493700.0,6.9949,7.0083,6.9816,7.0016,493700.0
2010-03-29 11:30:00,10.5,10.5,10.48,10.48,94300.0,7.0016,7.0016,6.9883,6.9883,94300.0
2010-03-29 11:40:00,10.48,10.5,10.48,10.49,111300.0,6.9883,7.0016,6.9883,6.9949,111300.0
2010-03-29 11:50:00,10.49,10.5,10.48,10.49,109400.0,6.9949,7.0016,6.9883,6.9949,109400.0
2010-03-29 12:00:00,10.5,10.5,10.49,10.49,95000.0,7.0016,7.0016,6.9949,6.9949,95000.0
2010-03-29 12:10:00,10.5,10.53,10.49,10.52,301000.0,7.0016,7.0216,6.9949,7.0149,301000.0
2010-03-29 12:20:00,10.52,10.52,10.5,10.5,151400.0,7.0149,7.0149,7.0016,7.0016,151400.0
2010-03-29 12:30:00,10.5,10.51,10.49,10.51,162200.0,7.0016,7.0083,6.9949,7.0083,162200.0
2010-03-29 12:40:00,10.51,10.51,10.48,10.5,234600.0,7.0083,7.0083,6.9883,7.0016,234600.0
2010-03-29 12:50:00,10.5,10.5,10.49,10.49,96200.0,7.0016,7.0016,6.9949,6.9949,96200.0
2010-03-29 13:00:00,10.5,10.51,10.49,10.49,177300.0,7.0016,7.0083,6.9949,6.9949,177300.0
2010-03-29 13:10:00,10.49,10.52,10.49,10.5,176900.0,6.9949,7.0149,6.9949,7.0016,176900.0
2010-03-29 13:20:00,10.51,10.52,10.5,10.52,223500.0,7.0083,7.0149,7.0016,7.0149,223500.0
2010-03-29 13:30:00,10.52,10.54,10.51,10.51,708300.0,7.0149,7.0283,7.0083,7.0083,708300.0
2010-03-29 13:40:00,10.51,10.52,10.51,10.51,105900.0,7.0083,7.0149,7.0083,7.0083,105900.0
2010-03-29 13:50:00,10.51,10.52,10.5,10.52,301000.0,7.0083,7.0149,7.0016,7.0149,301000.0
2010-03-29 14:00:00,10.51,10.52,10.51,10.52,17100.0,7.0083,7.0149,7.0083,7.0149,17100.0
2010-03-29 14:10:00,10.51,10.52,10.51,10.51,59200.0,7.0083,7.0149,7.0083,7.0083,59200.0
2010-03-29 14:20:00,10.52,10.52,10.49,10.51,346800.0,7.0149,7.0149,6.9949,7.0083,346800.0
2010-03-29 14:30:00,10.52,10.53,10.51,10.51,131800.0,7.0149,7.0216,7.0083,7.0083,131800.0
2010-03-29 14:40:00,10.51,10.53,10.5,10.52,390900.0,7.0083,7.0216,7.0016,7.0149,390900.0
2010-03-29 14:50:00,10.52,10.53,10.51,10.53,288700.0,7.0149,7.0216,7.0083,7.0216,288700.0
2010-03-29 15:00:00,10.52,10.54,10.52,10.53,348900.0,7.0149,7.0283,7.0149,7.0216,348900.0
2010-03-29 15:10:00,10.53,10.54,10.53,10.53,62400.0,7.0216,7.0283,7.0216,7.0216,62400.0
2010-03-29 15:20:00,10.53,10.54,10.53,10.53,95100.0,7.0216,7.0283,7.0216,7.0216,95100.0
2010-03-29 15:30:00,10.53,10.54,10.52,10.53,176200.0,7.0216,7.0283,7.0149,7.0216,176200.0
2010-03-29 15:40:00,10.53,10.54,10.52,10.52,136300.0,7.0216,7.0283,7.0149,7.0149,136300.0
2010-03-29 15:50:00,10.53,10.54,10.52,10.54,513300.0,7.0216,7.0283,7.0149,7.0283,513300.0
2010-03-30 09:30:00,10.57,10.62,10.54,10.6,646500.0,7.0483,7.0816,7.0283,7.0683,646500.0
2010-03-30 09:40:00,10.6,10.6,10.54,10.56,920400.0,7.0683,7.0683,7.0283,7.0416,920400.0
2010-03-30 09:50:00,10.56,10.62,10.56,10.58,890500.0,7.0416,7.0816,7.0416,7.0549,890500.0
2010-03-30 10:00:00,10.59,10.6,10.57,10.57,176400.0,7.0616,7.0683,7.0483,7.0483,176400.0
2010-03-30 10:10:00,10.57,10.58,10.54,10.55,489000.0,7.0483,7.0549,7.0283,7.0349,489000.0
2010-03-30 10:20:00,10.55,10.56,10.54,10.56,210500.0,7.0349,7.0416,7.0283,7.0416,210500.0
2010-03-30 10:30:00,10.55,10.56,10.55,10.56,57800.0,7.0349,7.0416,7.0349,7.0416,57800.0
2010-03-30 10:40:00,10.55,10.56,10.52,10.52,136000.0,7.0349,7.0416,7.0149,7.0149,136000.0
2010-03-30 10:50:00,10.52,10.56,10.52,10.54,252200.0,7.0149,7.0416,7.0149,7.0283,252200.0
2010-03-30 11:00:00,10.55,10.55,10.51,10.53,355400.0,7.0349,7.0349,7.0083,7.0216,355400.0
2010-03-30 11:10:00,10.53,10.53,10.49,10.51,454600.0,7.0216,7.0216,6.9949,7.0083,454600.0
2010-03-30 11:20:00,10.52,10.53,10.49,10.52,255200.0,7.0149,7.0216,6.9949,7.0149,255200.0
2010-03-30 11:30:00,10.53,10.53,10.51,10.52,101100.0,7.0216,7.0216,7.0083,7.0149,101100.0
2010-03-30 11:40:00,10.52,10.53,10.52,10.52,86500.0,7.0149,7.0216,7.0149,7.0149,86500.0
2010-03-30 11:50:00,10.53,10.53,10.49,10.5,332700.0,7.0216,7.0216,6.9949,7.0016,332700.0
2010-03-30 12:00:00,10.49,10.51,10.46,10.48,447600.0,6.9949,7.0083,6.9749,6.9883,447600.0
2010-03-30 12:10:00,10.48,10.48,10.46,10.46,94100.0,6.9883,6.9883,6.9749,6.9749,94100.0
2010-03-30 12:20:00,10.47,10.49,10.46,10.49,198200.0,6.9816,6.9949,6.9749,6.9949,198200.0
2010-03-30 12:30:00,10.49,10.51,10.48,10.51,136200.0,6.9949,7.0083,6.9883,7.0083,136200.0
2010-03-30 12:40:00,10.51,10.51,10.5,10.51,46300.0,7.0083,7.0083,7.0016,7.0083,46300.0
2010-03-30 12:50:00,10.51,10.51,10.49,10.51,337800.0,7.0083,7.0083,6.9949,7.0083,337800.0
2010-03-30 13:00:00,10.5,10.51,10.5,10.51,51600.0,7.0016,7.0083,7.0016,7.0083,51600.0
2010-03-30 13:10:00,10.51,10.51,10.49,10.49,60100.0,7.0083,7.0083,6.9949,6.9949,60100.0
2010-03-30 13:20:00,10.5,10.5,10.48,10.48,124300.0,7.0016,7.0016,6.9883,6.9883,124300.0
2010-03-30 13:30:00,10.48,10.49,10.48,10.48,25900.0,6.9883,6.9949,6.9883,6.9883,25900.0
2010-03-30 13:40:00,10.48,10.5,10.48,10.5,148700.0,6.9883,7.0016,6.9883,7.0016,148700.0
2010-03-30 13:50:00,10.5,10.5,10.48,10.49,272100.0,7.0016,7.0016,6.9883,6.9949,272100.0
2010-03-30 14:00:00,10.48,10.49,10.47,10.48,103400.0,6.9883,6.9949,6.9816,6.9883,103400.0
2010-03-30 14:10:00,10.47,10.5,10.47,10.48,434000.0,6.9816,7.0016,6.9816,6.9883,434000.0
2010-03-30 14:20:00,10.49,10.49,10.48,10.48,64600.0,6.9949,6.9949,6.9883,6.9883,64600.0
2010-03-30 14:30:00,10.49,10.5,10.48,10.49,119200.0,6.9949,7.0016,6.9883,6.9949,119200.0
2010-03-30 14:40:00,10.5,10.5,10.49,10.49,110800.0,7.0016,7.0016,6.9949,6.9949,110800.0
2010-03-30 14:50:00,10.5,10.52,10.49,10.52,191800.0,7.0016,7.0149,6.9949,7.0149,191800.0
2010-03-30 15:00:00,10.52,10.53,10.51,10.52,340200.0,7.0149,7.0216,7.0083,7.0149,340200.0
2010-03-30 15:10:00,10.52,10.53,10.51,10.52,347800.0,7.0149,7.0216,7.0083,7.0149,347800.0
2010-03-30 15:20:00,10.51,10.55,10.51,10.55,363500.0,7.0083,7.0349,7.0083,7.0349,363500.0
2010-03-30 15:30:00,10.55,10.55,10.53,10.55,394800.0,7.0349,7.0349,7.0216,7.0349,394800.0
2010-03-30 15:40:00,10.55,10.57,10.54,10.56,711200.0,7.0349,7.0483,7.0283,7.0416,711200.0
2010-03-30 15:50:00,10.57,10.57,10.54,10.56,782700.0,7.0483,7.0483,7.0283,7.0416,782700.0
2010-03-31 09:30:00,10.44,10.52,10.4,10.46,630200.0,6.9616,7.0149,6.9349,6.9749,630200.0
2010-03-31 09:40:00,10.45,10.46,10.37,10.37,416600.0,6.9683,6.9749,6.9149,6.9149,416600.0
2010-03-31 09:50:00,10.37,10.42,10.37,10.42,401500.0,6.9149,6.9483,6.9149,6.9483,401500.0
2010-03-31 10:00:00,10.42,10.46,10.41,10.45,455100.0,6.9483,6.9749,6.9416,6.9683,455100.0
2010-03-31 10:10:00,10.46,10.48,10.44,10.48,186600.0,6.9749,6.9883,6.9616,6.9883,186600.0
2010-03-31 10:20:00,10.48,10.52,10.47,10.47,447500.0,6.9883,7.0149,6.9816,6.9816,447500.0
2010-03-31 10:30:00,10.47,10.49,10.46,10.46,280800.0,6.9816,6.9949,6.9749,6.9749,280800.0
2010-03-31 10:40:00,10.46,10.47,10.43,10.45,155000.0,6.9749,6.9816,6.9549,6.9683,155000.0
2010-03-31 10:50:00,10.44,10.46,10.44,10.45,360900.0,6.9616,6.9749,6.9616,6.9683,360900.0
2010-03-31 11:00:00,10.46,10.47,10.44,10.45,852200.0,6.9749,6.9816,6.9616,6.9683,852200.0
2010-03-31 11:10:00,10.44,10.45,10.44,10.44,205700.0,6.9616,6.9683,6.9616,6.9616,205700.0
2010-03-31 11:20:00,10.45,10.45,10.44,10.44,595600.0,6.9683,6.9683,6.9616,6.9616,595600.0
2010-03-31 11:30:00,10.44,10.46,10.44,10.46,592500.0,6.9616,6.9749,6.9616,6.9749,592500.0
2010-03-31 11:40:00,10.46,10.46,10.45,10.46,210900.0,6.9749,6.9749,6.9683,6.9749,210900.0
2010-03-31 11:50:00,10.47,10.47,10.45,10.45,129200.0,6.9816,6.9816,6.9683,6.9683,129200.0
2010-03-31 12:00:00,10.46,10.48,10.44,10.47,426800.0,6.9749,6.9883,6.9616,6.9816,426800.0
2010-03-31 12:10:00,10.47,10.48,10.46,10.48,205700.0,6.9816,6.9883,6.9749,6.9883,205700.0
2010-03-31 12:20:00,10.48,10.48,10.46,10.48,215500.0,6.9883,6.9883,6.9749,6.9883,215500.0
2010-03-31 12:30:00,10.48,10.48,10.46,10.48,55000.0,6.9883,6.9883,6.9749,6.9883,55000.0
2010-03-31 12:40:00,10.48,10.48,10.43,10.45,529800.0,6.9883,6.9883,6.9549,6.9683,529800.0
2010-03-31 12:50:00,10.44,10.45,10.43,10.43,140300.0,6.9616,6.9683,6.9549,6.9549,140300.0
2010-03-31 13:00:00,10.43,10.46,10.43,10.44,175000.0,6.9549,6.9749,6.9549,6.9616,175000.0
2010-03-31 13:10:00,10.44,10.45,10.44,10.45,51900.0,6.9616,6.9683,6.9616,6.9683,51900.0
2010-03-31 13:20:00,10.44,10.46,10.44,10.44,189100.0,6.9616,6.9749,6.9616,6.9616,189100.0
2010-03-31 13:30:00,10.45,10.45,10.44,10.44,24000.0,6.9683,6.9683,6.9616,6.9616,24000.0
2010-03-31 13:40:00,10.44,10.48,10.44,10.48,114300.0,6.9616,6.9883,6.9616,6.9883,114300.0
2010-03-31 13:50:00,10.48,10.49,10.47,10.48,184900.0,6.9883,6.9949,6.9816,6.9883,184900.0
2010-03-31 14:00:00,10.49,10.5,10.47,10.49,1660000.0,6.9949,7.0016,6.9816,6.9949,1660000.0
2010-03-31 14:10:00,10.49,10.5,10.49,10.49,100900.0,6.9949,7.0016,6.9949,6.9949,100900.0
2010-03-31 14:20:00,10.5,10.5,10.48,10.49,84100.0,7.0016,7.0016,6.9883,6.9949,84100.0
2010-03-31 14:30:00,10.48,10.49,10.48,10.49,84900.0,6.9883,6.9949,6.9883,6.9949,84900.0
2010-03-31 14:40:00,10.48,10.49,10.46,10.47,265100.0,6.9883,6.9949,6.9749,6.9816,265100.0
2010-03-31 14:50:00,10.47,10.48,10.46,10.47,203200.0,6.9816,6.9883,6.9749,6.9816,203200.0
2010-03-31 15:00:00,10.47,10.47,10.46,10.46,148300.0,6.9816,6.9816,6.9749,6.9749,148300.0
2010-03-31 15:10:00,10.46,10.47,10.45,10.45,148400.0,6.9749,6.9816,6.9683,6.9683,148400.0
2010-03-31 15:20:00,10.45,10.48,10.45,10.46,334100.0,6.9683,6.9883,6.9683,6.9749,334100.0
2010-03-31 15:30:00,10.45,10.48,10.45,10.47,191300.0,6.9683,6.9883,6.9683,6.9816,191300.0
2010-03-31 15:40:00,10.47,10.49,10.47,10.48,795300.0,6.9816,6.9949,6.9816,6.9883,795300.0
2010-03-31 15:50:00,10.49,10.5,10.46,10.48,1170900.0,6.9949,7.0016,6.9749,6.9883,1170900.0
2010-04-01 09:30:00,10.46,10.62,10.46,10.6,815800.0,6.9749,7.0816,6.9749,7.0683,815800.0
2010-04-01 09:40:00,10.6,10.65,10.59,10.64,202000.0,7.0683,7.1016,7.0616,7.095,202000.0
2010-04-01 09:50:00,10.64,10.68,10.63,10.66,184700.0,7.095,7.1216,7.0883,7.1083,184700.0
2010-04-01 10:00:00,10.66,10.69,10.65,10.65,916500.0,7.1083,7.1283,7.1016,7.1016,916500.0
2010-04-01 10:10:00,10.66,10.66,10.64,10.64,281700.0,7.1083,7.1083,7.095,7.095,281700.0
2010-04-01 10:20:00,10.65,10.65,10.59,10.6,421000.0,7.1016,7.1016,7.0616,7.0683,421000.0
2010-04-01 10:30:00,10.6,10.61,10.59,10.61,150900.0,7.0683,7.075,7.0616,7.075,150900.0
2010-04-01 10:40:00,10.61,10.63,10.6,10.63,203600.0,7.075,7.0883,7.0683,7.0883,203600.0
2010-04-01 10:50:00,10.63,10.63,10.59,10.6,130000.0,7.0883,7.0883,7.0616,7.0683,130000.0
2010-04-01 11:00:00,10.6,10.62,10.59,10.62,144200.0,7.0683,7.0816,7.0616,7.0816,144200.0
2010-04-01 11:10:00,10.61,10.62,10.6,10.61,268400.0,7.075,7.0816,7.0683,7.075,268400.0
2010-04-01 11:20:00,10.6,10.64,10.6,10.64,449700.0,7.0683,7.095,7.0683,7.095,449700.0
2010-04-01 11:30:00,10.65,10.66,10.63,10.65,245000.0,7.1016,7.1083,7.0883,7.1016,245000.0
2010-04-01 11:40:00,10.65,10.66,10.64,10.66,208000.0,7.1016,7.1083,7.095,7.1083,208000.0
2010-04-01 11:50:00,10.66,10.67,10.64,10.65,288800.0,7.1083,7.115,7.095,7.1016,288800.0
2010-04-01 12:00:00,10.65,10.67,10.65,10.67,93900.0,7.1016,7.115,7.1016,7.115,93900.0
2010-04-01 12:10:00,10.67,10.67,10.64,10.64,349700.0,7.115,7.115,7.095,7.095,349700.0
2010-04-01 12:20:00,10.65,10.66,10.64,10.65,92600.0,7.1016,7.1083,7.095,7.1016,92600.0
2010-04-01 12:30:00,10.65,10.66,10.62,10.63,285500.0,7.1016,7.1083,7.0816,7.0883,285500.0
2010-04-01 12:40:00,10.63,10.66,10.63,10.66,196600.0,7.0883,7.1083,7.0883,7.1083,196600.0
2010-04-01 12:50:00,10.66,10.67,10.65,10.67,91300.0,7.1083,7.115,7.1016,7.115,91300.0
2010-04-01 13:00:00,10.66,10.67,10.64,10.65,238800.0,7.1083,7.115,7.095,7.1016,238800.0
2010-04-01 13:10:00,10.66,10.68,10.65,10.65,283200.0,7.1083,7.1216,7.1016,7.1016,283200.0
2010-04-01 13:20:00,10.65,10.66,10.65,10.65,17700.0,7.1016,7.1083,7.1016,7.1016,17700.0
2010-04-01 13:30:00,10.65,10.67,10.65,10.67,121200.0,7.1016,7.115,7.1016,7.115,121200.0
2010-04-01 13:40:00,10.66,10.67,10.62,10.65,521800.0,7.1083,7.115,7.0816,7.1016,521800.0
2010-04-01 13:50:00,10.65,10.65,10.6,10.62,1307200.0,7.1016,7.1016,7.0683,7.0816,1307200.0
2010-04-01 14:00:00,10.62,10.63,10.54,10.57,1398300.0,7.0816,7.0883,7.0283,7.0483,1398300.0
2010-04-01 14:10:00,10.57,10.6,10.56,10.59,250600.0,7.0483,7.0683,7.0416,7.0616,250600.0
2010-04-01 14:20:00,10.59,10.6,10.56,10.57,608300.0,7.0616,7.0683,7.0416,7.0483,608300.0
2010-04-01 14:30:00,10.58,10.6,10.56,10.56,213200.0,7.0549,7.0683,7.0416,7.0416,213200.0
2010-04-01 14:40:00,10.56,10.58,10.55,10.57,354500.0,7.0416,7.0549,7.0349,7.0483,354500.0
2010-04-01 14:50:00,10.56,10.57,10.54,10.56,219700.0,7.0416,7.0483,7.0283,7.0416,219700.0
2010-04-01 15:00:00,10.56,10.57,10.55,10.56,206700.0,7.0416,7.0483,7.0349,7.0416,206700.0
2010-04-01 15:10:00,10.56,10.58,10.55,10.58,168100.0,7.0416,7.0549,7.0349,7.0549,168100.0
2010-04-01 15:20:00,10.57,10.59,10.57,10.57,118900.0,7.0483,7.0616,7.0483,7.0483,118900.0
2010-04-01 15:30:00,10.57,10.6,10.57,10.58,222200.0,7.0483,7.0683,7.0483,7.0549,222200.0
2010-04-01 15:40:00,10.58,10.59,10.57,10.57,352200.0,7.0549,7.0616,7.0483,7.0483,352200.0
2010-04-01 15:50:00,10.58,10.61,10.56,10.61,729900.0,7.0549,7.075,7.0416,7.075,729900.0
2010-04-05 09:30:00,10.57,10.72,10.42,10.65,473000.0,7.0483,7.1483,6.9483,7.1016,473000.0
2010-04-05 09:40:00,10.66,10.68,10.65,10.68,166600.0,7.1083,7.1216,7.1016,7.1216,166600.0
2010-04-05 09:50:00,10.67,10.68,10.64,10.66,160200.0,7.115,7.1216,7.095,7.1083,160200.0
2010-04-05 10:00:00,10.66,10.69,10.64,10.68,203700.0,7.1083,7.1283,7.095,7.1216,203700.0
2010-04-05 10:10:00,10.67,10.7,10.67,10.68,212200.0,7.115,7.135,7.115,7.1216,212200.0
2010-04-05 10:20:00,10.67,10.68,10.65,10.66,116900.0,7.115,7.1216,7.1016,7.1083,116900.0
2010-04-05 10:30:00,10.65,10.68,10.65,10.67,116400.0,7.1016,7.1216,7.1016,7.115,116400.0
2010-04-05 10:40:00,10.66,10.68,10.66,10.68,108900.0,7.1083,7.1216,7.1083,7.1216,108900.0
2010-04-05 10:50:00,10.67,10.68,10.66,10.66,128400.0,7.115,7.1216,7.1083,7.1083,128400.0
2010-04-05 11:00:00,10.66,10.67,10.65,10.67,108500.0,7.1083,7.115,7.1016,7.115,108500.0
2010-04-05 11:10:00,10.67,10.67,10.66,10.66,39000.0,7.115,7.115,7.1083,7.1083,39000.0
2010-04-05 11:20:00,10.66,10.67,10.66,10.67,27800.0,7.1083,7.115,7.1083,7.115,27800.0
2010-04-05 11:30:00,10.66,10.67,10.66,10.66,22700.0,7.1083,7.115,7.1083,7.1083,22700.0
2010-04-05 11:40:00,10.67,10.67,10.66,10.67,34100.0,7.115,7.115,7.1083,7.115,34100.0
2010-04-05 11:50:00,10.67,10.69,10.66,10.68,491400.0,7.115,7.1283,7.1083,7.1216,491400.0
2010-04-05 12:00:00,10.69,10.69,10.67,10.69,302400.0,7.1283,7.1283,7.115,7.1283,302400.0
2010-04-05 12:10:00,10.69,10.7,10.67,10.7,390400.0,7.1283,7.135,7.115,7.135,390400.0
2010-04-05 12:20:00,10.7,10.72,10.69,10.72,223800.0,7.135,7.1483,7.1283,7.1483,223800.0
2010-04-05 12:30:00,10.71,10.73,10.71,10.72,190900.0,7.1416,7.155,7.1416,7.1483,190900.0
2010-04-05 12:40:00,10.72,10.73,10.7,10.72,153500.0,7.1483,7.155,7.135,7.1483,153500.0
2010-04-05 12:50:00,10.72,10.73,10.71,10.73,43000.0,7.1483,7.155,7.1416,7.155,43000.0
2010-04-05 13:00:00,10.73,10.78,10.72,10.75,523400.0,7.155,7.1883,7.1483,7.1683,523400.0
2010-04-05 13:10:00,10.75,10.75,10.73,10.74,154500.0,7.1683,7.1683,7.155,7.1616,154500.0
2010-04-05 13:20:00,10.74,10.75,10.74,10.74,33700.0,7.1616,7.1683,7.1616,7.1616,33700.0
2010-04-05 13:30:00,10.75,10.76,10.71,10.71,158600.0,7.1683,7.175,7.1416,7.1416,158600.0
2010-04-05 13:40:00,10.72,10.74,10.71,10.72,272000.0,7.1483,7.1616,7.1416,7.1483,272000.0
2010-04-05 13:50:00,10.72,10.75,10.72,10.74,130900.0,7.1483,7.1683,7.1483,7.1616,130900.0
2010-04-05 14:00:00,10.74,10.74,10.73,10.73,68200.0,7.1616,7.1616,7.155,7.155,68200.0
2010-04-05 14:10:00,10.73,10.74,10.72,10.74,119800.0,7.155,7.1616,7.1483,7.1616,119800.0
2010-04-05 14:20:00,10.73,10.74,10.73,10.73,32700.0,7.155,7.1616,7.155,7.155,32700.0
2010-04-05 14:30:00,10.73,10.75,10.72,10.73,137500.0,7.155,7.1683,7.1483,7.155,137500.0
2010-04-05 14:40:00,10.73,10.74,10.72,10.73,41800.0,7.155,7.1616,7.1483,7.155,41800.0
2010-04-05 14:50:00,10.73,10.74,10.71,10.71,94200.0,7.155,7.1616,7.1416,7.1416,94200.0
2010-04-05 15:00:00,10.71,10.72,10.69,10.7,159400.0,7.1416,7.1483,7.1283,7.135,159400.0
2010-04-05 15:10:00,10.7,10.72,10.7,10.72,101500.0,7.135,7.1483,7.135,7.1483,101500.0
2010-04-05 15:20:00,10.72,10.74,10.71,10.72,214300.0,7.1483,7.1616,7.1416,7.1483,214300.0
2010-04-05 15:30:00,10.73,10.73,10.7,10.7,127300.0,7.155,7.155,7.135,7.135,127300.0
2010-04-05 15:40:00,10.7,10.73,10.7,10.71,350800.0,7.135,7.155,7.135,7.1416,350800.0
2010-04-05 15:50:00,10.71,10.73,10.7,10.72,452600.0,7.1416,7.155,7.135,7.1483,452600.0
2010-04-06 09:30:00,10.74,10.78,10.71,10.75,757700.0,7.1616,7.1883,7.1416,7.1683,757700.0
2010-04-06 09:40:00,10.74,10.78,10.72,10.74,615700.0,7.1616,7.1883,7.1483,7.1616,615700.0
2010-04-06 09:50:00,10.74,10.74,10.71,10.73,230000.0,7.1616,7.1616,7.1416,7.155,230000.0
2010-04-06 10:00:00,10.73,10.76,10.72,10.76,238200.0,7.155,7.175,7.1483,7.175,238200.0
2010-04-06 10:10:00,10.76,10.78,10.75,10.78,435900.0,7.175,7.1883,7.1683,7.1883,435900.0
2010-04-06 10:20:00,10.78,10.8,10.77,10.8,289900.0,7.1883,7.2016,7.1816,7.2016,289900.0
2010-04-06 10:30:00,10.8,10.81,10.77,10.77,295600.0,7.2016,7.2083,7.1816,7.1816,295600.0
2010-04-06 10:40:00,10.77,10.78,10.76,10.77,129100.0,7.1816,7.1883,7.175,7.1816,129100.0
2010-04-06 10:50:00,10.77,10.78,10.76,10.78,204300.0,7.1816,7.1883,7.175,7.1883,204300.0
2010-04-06 11:00:00,10.78,10.79,10.77,10.78,137500.0,7.1883,7.195,7.1816,7.1883,137500.0
2010-04-06 11:10:00,10.79,10.81,10.78,10.81,544800.0,7.195,7.2083,7.1883,7.2083,544800.0
2010-04-06 11:20:00,10.81,10.81,10.79,10.8,584400.0,7.2083,7.2083,7.195,7.2016,584400.0
2010-04-06 11:30:00,10.8,10.8,10.78,10.79,238500.0,7.2016,7.2016,7.1883,7.195,238500.0
2010-04-06 11:40:00,10.79,10.8,10.78,10.8,60100.0,7.195,7.2016,7.1883,7.2016,60100.0
2010-04-06 11:50:00,10.8,10.8,10.78,10.79,79500.0,7.2016,7.2016,7.1883,7.195,79500.0
2010-04-06 12:00:00,10.79,10.8,10.78,10.8,271700.0,7.195,7.2016,7.1883,7.2016,271700.0
2010-04-06 12:10:00,10.8,10.8,10.79,10.79,53700.0,7.2016,7.2016,7.195,7.195,53700.0
2010-04-06 12:20:00,10.8,10.81,10.79,10.79,458900.0,7.2016,7.2083,7.195,7.195,458900.0
2010-04-06 12:30:00,10.8,10.8,10.77,10.78,113900.0,7.2016,7.2016,7.1816,7.1883,113900.0
2010-04-06 12:40:00,10.78,10.79,10.77,10.78,120300.0,7.1883,7.195,7.1816,7.1883,120300.0
2010-04-06 12:50:00,10.79,10.79,10.78,10.79,76000.0,7.195,7.195,7.1883,7.195,76000.0
2010-04-06 13:00:00,10.79,10.79,10.78,10.79,40200.0,7.195,7.195,7.1883,7.195,40200.0
2010-04-06 13:10:00,10.78,10.79,10.78,10.79,29000.0,7.1883,7.195,7.1883,7.195,29000.0
2010-04-06 13:20:00,10.79,10.79,10.78,10.79,39000.0,7.195,7.195,7.1883,7.195,39000.0
2010-04-06 13:30:00,10.79,10.79,10.77,10.77,146200.0,7.195,7.195,7.1816,7.1816,146200.0
2010-04-06 13:40:00,10.77,10.79,10.77,10.79,84100.0,7.1816,7.195,7.1816,7.195,84100.0
2010-04-06 13:50:00,10.79,10.79,10.78,10.79,44600.0,7.195,7.195,7.1883,7.195,44600.0
2010-04-06 14:00:00,10.79,10.82,10.78,10.8,331400.0,7.195,7.215,7.1883,7.2016,331400.0
2010-04-06 14:10:00,10.79,10.82,10.79,10.81,203900.0,7.195,7.215,7.195,7.2083,203900.0
2010-04-06 14:20:00,10.82,10.82,10.8,10.81,295800.0,7.215,7.215,7.2016,7.2083,295800.0
2010-04-06 14:30:00,10.81,10.84,10.81,10.82,358200.0,7.2083,7.2283,7.2083,7.215,358200.0
2010-04-06 14:40:00,10.83,10.83,10.82,10.83,127100.0,7.2217,7.2217,7.215,7.2217,127100.0
2010-04-06 14:50:00,10.82,10.83,10.81,10.83,213200.0,7.215,7.2217,7.2083,7.2217,213200.0
2010-04-06 15:00:00,10.83,10.84,10.81,10.83,370000.0,7.2217,7.2283,7.2083,7.2217,370000.0
2010-04-06 15:10:00,10.82,10.83,10.82,10.83,70700.0,7.215,7.2217,7.215,7.2217,70700.0
2010-04-06 15:20:00,10.83,10.83,10.78,10.8,484600.0,7.2217,7.2217,7.1883,7.2016,484600.0
2010-04-06 15:30:00,10.8,10.83,10.79,10.81,1574400.0,7.2016,7.2217,7.195,7.2083,1574400.0
2010-04-06 15:40:00,10.82,10.83,10.81,10.83,296900.0,7.215,7.2217,7.2083,7.2217,296900.0
2010-04-06 15:50:00,10.83,10.84,10.82,10.84,630700.0,7.2217,7.2283,7.215,7.2283,630700.0
2010-04-07 09:30:00,10.87,10.88,10.81,10.88,609100.0,7.2483,7.255,7.2083,7.255,609100.0
2010-04-07 09:40:00,10.88,10.92,10.87,10.91,719100.0,7.255,7.2817,7.2483,7.275,719100.0
2010-04-07 09:50:00,10.91,10.91,10.88,10.88,437800.0,7.275,7.275,7.255,7.255,437800.0
2010-04-07 10:00:00,10.89,10.94,10.87,10.93,438200.0,7.2617,7.295,7.2483,7.2883,438200.0
2010-04-07 10:10:00,10.94,10.98,10.92,10.96,832800.0,7.295,7.3217,7.2817,7.3083,832800.0
2010-04-07 10:20:00,10.96,10.96,10.94,10.95,274400.0,7.3083,7.3083,7.295,7.3017,274400.0
2010-04-07 10:30:00,10.96,10.96,10.92,10.94,399000.0,7.3083,7.3083,7.2817,7.295,399000.0
2010-04-07 10:40:00,10.94,10.94,10.89,10.91,279200.0,7.295,7.295,7.2617,7.275,279200.0
2010-04-07 10:50:00,10.91,10.92,10.9,10.91,230800.0,7.275,7.2817,7.2683,7.275,230800.0
2010-04-07 11:00:00,10.9,10.91,10.88,10.9,154000.0,7.2683,7.275,7.255,7.2683,154000.0
2010-04-07 11:10:00,10.9,10.94,10.9,10.92,351500.0,7.2683,7.295,7.2683,7.2817,351500.0
2010-04-07 11:20:00,10.91,10.93,10.9,10.93,338700.0,7.275,7.2883,7.2683,7.2883,338700.0
2010-04-07 11:30:00,10.93,10.93,10.88,10.89,148900.0,7.2883,7.2883,7.255,7.2617,148900.0
2010-04-07 11:40:00,10.89,10.91,10.88,10.9,143400.0,7.2617,7.275,7.255,7.2683,143400.0
2010-04-07 11:50:00,10.91,10.92,10.9,10.91,89300.0,7.275,7.2817,7.2683,7.275,89300.0
2010-04-07 12:00:00,10.91,10.94,10.91,10.93,305200.0,7.275,7.295,7.275,7.2883,305200.0
2010-04-07 12:10:00,10.92,10.93,10.92,10.93,45300.0,7.2817,7.2883,7.2817,7.2883,45300.0
2010-04-07 12:20:00,10.93,10.93,10.9,10.9,218900.0,7.2883,7.2883,7.2683,7.2683,218900.0
2010-04-07 12:30:00,10.91,10.91,10.89,10.91,152200.0,7.275,7.275,7.2617,7.275,152200.0
2010-04-07 12:40:00,10.91,10.92,10.9,10.92,79900.0,7.275,7.2817,7.2683,7.2817,79900.0
2010-04-07 12:50:00,10.91,10.92,10.9,10.91,110400.0,7.275,7.2817,7.2683,7.275,110400.0
2010-04-07 13:00:00,10.92,10.93,10.91,10.93,100600.0,7.2817,7.2883,7.275,7.2883,100600.0
2010-04-07 13:10:00,10.92,10.95,10.92,10.95,149700.0,7.2817,7.3017,7.2817,7.3017,149700.0
2010-04-07 13:20:00,10.95,10.97,10.94,10.97,155600.0,7.3017,7.315,7.295,7.315,155600.0
2010-04-07 13:30:00,10.97,10.97,10.95,10.96,291000.0,7.315,7.315,7.3017,7.3083,291000.0
2010-04-07 13:40:00,10.95,10.97,10.93,10.95,245800.0,7.3017,7.315,7.2883,7.3017,245800.0
2010-04-07 13:50:00,10.95,10.96,10.93,10.94,202100.0,7.3017,7.3083,7.2883,7.295,202100.0
2010-04-07 14:00:00,10.95,10.95,10.93,10.95,208100.0,7.3017,7.3017,7.2883,7.3017,208100.0
2010-04-07 14:10:00,10.95,10.95,10.92,10.93,143400.0,7.3017,7.3017,7.2817,7.2883,143400.0
2010-04-07 14:20:00,10.94,10.94,10.91,10.91,121100.0,7.295,7.295,7.275,7.275,121100.0
2010-04-07 14:30:00,10.92,10.93,10.89,10.93,250000.0,7.2817,7.2883,7.2617,7.2883,250000.0
2010-04-07 14:40:00,10.93,10.93,10.89,10.91,357800.0,7.2883,7.2883,7.2617,7.275,357800.0
2010-04-07 14:50:00,10.91,10.92,10.89,10.9,263200.0,7.275,7.2817,7.2617,7.2683,263200.0
2010-04-07 15:00:00,10.89,10.9,10.82,10.84,969800.0,7.2617,7.2683,7.215,7.2283,969800.0
2010-04-07 15:10:00,10.84,10.85,10.81,10.85,365200.0,7.2283,7.235,7.2083,7.235,365200.0
2010-04-07 15:20:00,10.85,10.85,10.83,10.84,189600.0,7.235,7.235,7.2217,7.2283,189600.0
2010-04-07 15:30:00,10.85,10.85,10.82,10.84,206400.0,7.235,7.235,7.215,7.2283,206400.0
2010-04-07 15:40:00,10.83,10.85,10.83,10.85,170200.0,7.2217,7.235,7.2217,7.235,170200.0
2010-04-07 15:50:00,10.85,10.86,10.84,10.85,474500.0,7.235,7.2417,7.2283,7.235,474500.0
2010-04-08 09:30:00,10.77,10.77,10.64,10.67,1003500.0,7.1816,7.1816,7.095,7.115,1003500.0
2010-04-08 09:40:00,10.67,10.67,10.64,10.65,465300.0,7.115,7.115,7.095,7.1016,465300.0
2010-04-08 09:50:00,10.65,10.66,10.64,10.65,533000.0,7.1016,7.1083,7.095,7.1016,533000.0
2010-04-08 10:00:00,10.65,10.66,10.6,10.61,666900.0,7.1016,7.1083,7.0683,7.075,666900.0
2010-04-08 10:10:00,10.61,10.65,10.61,10.65,265000.0,7.075,7.1016,7.075,7.1016,265000.0
2010-04-08 10:20:00,10.65,10.65,10.59,10.63,533100.0,7.1016,7.1016,7.0616,7.0883,533100.0
2010-04-08 10:30:00,10.63,10.65,10.62,10.63,295400.0,7.0883,7.1016,7.0816,7.0883,295400.0
2010-04-08 10:40:00,10.64,10.64,10.63,10.64,68500.0,7.095,7.095,7.0883,7.095,68500.0
2010-04-08 10:50:00,10.63,10.66,10.63,10.64,253300.0,7.0883,7.1083,7.0883,7.095,253300.0
2010-04-08 11:00:00,10.64,10.64,10.62,10.63,87500.0,7.095,7.095,7.0816,7.0883,87500.0
2010-04-08 11:10:00,10.62,10.63,10.62,10.62,45900.0,7.0816,7.0883,7.0816,7.0816,45900.0
2010-04-08 11:20:00,10.63,10.63,10.62,10.62,81400.0,7.0883,7.0883,7.0816,7.0816,81400.0
2010-04-08 11:30:00,10.62,10.63,10.62,10.63,94700.0,7.0816,7.0883,7.0816,7.0883,94700.0
2010-04-08 11:40:00,10.63,10.64,10.62,10.64,149800.0,7.0883,7.095,7.0816,7.095,149800.0
2010-04-08 11:50:00,10.64,10.65,10.63,10.64,232500.0,7.095,7.1016,7.0883,7.095,232500.0
2010-04-08 12:00:00,10.64,10.65,10.63,10.63,197200.0,7.095,7.1016,7.0883,7.0883,197200.0
2010-04-08 12:10:00,10.63,10.64,10.62,10.62,128700.0,7.0883,7.095,7.0816,7.0816,128700.0
2010-04-08 12:20:00,10.62,10.65,10.62,10.63,578100.0,7.0816,7.1016,7.0816,7.0883,578100.0
2010-04-08 12:30:00,10.64,10.64,10.62,10.64,171300.0,7.095,7.095,7.0816,7.095,171300.0
2010-04-08 12:40:00,10.63,10.64,10.62,10.62,121600.0,7.0883,7.095,7.0816,7.0816,121600.0
2010-04-08 12:50:00,10.63,10.63,10.62,10.63,89600.0,7.0883,7.0883,7.0816,7.0883,89600.0
2010-04-08 13:00:00,10.63,10.65,10.63,10.63,302300.0,7.0883,7.1016,7.0883,7.0883,302300.0
2010-04-08 13:10:00,10.64,10.64,10.63,10.63,55300.0,7.095,7.095,7.0883,7.0883,55300.0
2010-04-08 13:20:00,10.63,10.64,10.62,10.62,113300.0,7.0883,7.095,7.0816,7.0816,113300.0
2010-04-08 13:30:00,10.63,10.64,10.62,10.63,277600.0,7.0883,7.095,7.0816,7.0883,277600.0
2010-04-08 13:40:00,10.63,10.63,10.62,10.62,72300.0,7.0883,7.0883,7.0816,7.0816,72300.0
2010-04-08 13:50:00,10.62,10.63,10.61,10.61,304800.0,7.0816,7.0883,7.075,7.075,304800.0
2010-04-08 14:00:00,10.61,10.62,10.6,10.61,103800.0,7.075,7.0816,7.0683,7.075,103800.0
2010-04-08 14:10:00,10.6,10.61,10.6,10.6,53300.0,7.0683,7.075,7.0683,7.0683,53300.0
2010-04-08 14:20:00,10.6,10.63,10.58,10.63,817300.0,7.0683,7.0883,7.0549,7.0883,817300.0
2010-04-08 14:30:00,10.63,10.63,10.61,10.61,622000.0,7.0883,7.0883,7.075,7.075,622000.0
2010-04-08 14:40:00,10.62,10.63,10.61,10.63,193100.0,7.0816,7.0883,7.075,7.0883,193100.0
2010-04-08 14:50:00,10.63,10.63,10.61,10.63,441500.0,7.0883,7.0883,7.075,7.0883,441500.0
2010-04-08 15:00:00,10.63,10.63,10.62,10.62,84600.0,7.0883,7.0883,7.0816,7.0816,84600.0
2010-04-08 15:10:00,10.62,10.63,10.61,10.61,144000.0,7.0816,7.0883,7.075,7.075,144000.0
2010-04-08 15:20:00,10.62,10.62,10.61,10.62,205800.0,7.0816,7.0816,7.075,7.0816,205800.0
2010-04-08 15:30:00,10.62,10.62,10.6,10.6,263800.0,7.0816,7.0816,7.0683,7.0683,263800.0
2010-04-08 15:40:00,10.61,10.64,10.6,10.62,622000.0,7.075,7.095,7.0683,7.0816,622000.0
2010-04-08 15:50:00,10.63,10.65,10.61,10.64,1385600.0,7.0883,7.1016,7.075,7.095,1385600.0
2010-04-09 09:30:00,10.71,10.75,10.65,10.66,646200.0,7.1416,7.1683,7.1016,7.1083,646200.0
2010-04-09 09:40:00,10.66,10.66,10.51,10.56,1620900.0,7.1083,7.1083,7.0083,7.0416,1620900.0
2010-04-09 09:50:00,10.56,10.62,10.55,10.61,485000.0,7.0416,7.0816,7.0349,7.075,485000.0
2010-04-09 10:00:00,10.61,10.66,10.61,10.65,1263600.0,7.075,7.1083,7.075,7.1016,1263600.0
2010-04-09 10:10:00,10.65,10.66,10.59,10.59,332200.0,7.1016,7.1083,7.0616,7.0616,332200.0
2010-04-09 10:20:00,10.59,10.6,10.57,10.59,669600.0,7.0616,7.0683,7.0483,7.0616,669600.0
2010-04-09 10:30:00,10.58,10.59,10.54,10.57,816600.0,7.0549,7.0616,7.0283,7.0483,816600.0
2010-04-09 10:40:00,10.57,10.6,10.57,10.57,509900.0,7.0483,7.0683,7.0483,7.0483,509900.0
2010-04-09 10:50:00,10.57,10.58,10.56,10.56,338500.0,7.0483,7.0549,7.0416,7.0416,338500.0
2010-04-09 11:00:00,10.56,10.59,10.56,10.58,366200.0,7.0416,7.0616,7.0416,7.0549,366200.0
2010-04-09 11:10:00,10.58,10.59,10.57,10.59,57700.0,7.0549,7.0616,7.0483,7.0616,57700.0
2010-04-09 11:20:00,10.59,10.64,10.58,10.62,457200.0,7.0616,7.095,7.0549,7.0816,457200.0
2010-04-09 11:30:00,10.63,10.64,10.59,10.6,233600.0,7.0883,7.095,7.0616,7.0683,233600.0
2010-04-09 11:40:00,10.61,10.62,10.6,10.62,132100.0,7.075,7.0816,7.0683,7.0816,132100.0
2010-04-09 11:50:00,10.61,10.64,10.61,10.62,182200.0,7.075,7.095,7.075,7.0816,182200.0
2010-04-09 12:00:00,10.62,10.63,10.59,10.6,279000.0,7.0816,7.0883,7.0616,7.0683,279000.0
2010-04-09 12:10:00,10.59,10.6,10.58,10.58,71600.0,7.0616,7.0683,7.0549,7.0549,71600.0
2010-04-09 12:20:00,10.59,10.59,10.58,10.58,35300.0,7.0616,7.0616,7.0549,7.0549,35300.0
2010-04-09 12:30:00,10.58,10.59,10.58,10.59,71000.0,7.0549,7.0616,7.0549,7.0616,71000.0
2010-04-09 12:40:00,10.59,10.59,10.58,10.58,104700.0,7.0616,7.0616,7.0549,7.0549,104700.0
2010-04-09 12:50:00,10.58,10.59,10.57,10.58,190500.0,7.0549,7.0616,7.0483,7.0549,190500.0
2010-04-09 13:00:00,10.58,10.59,10.58,10.59,28200.0,7.0549,7.0616,7.0549,7.0616,28200.0
2010-04-09 13:10:00,10.59,10.59,10.58,10.59,12200.0,7.0616,7.0616,7.0549,7.0616,12200.0
2010-04-09 13:20:00,10.59,10.59,10.58,10.59,11200.0,7.0616,7.0616,7.0549,7.0616,11200.0
2010-04-09 13:30:00,10.59,10.59,10.58,10.59,30000.0,7.0616,7.0616,7.0549,7.0616,30000.0
2010-04-09 13:40:00,10.59,10.59,10.58,10.59,72700.0,7.0616,7.0616,7.0549,7.0616,72700.0
2010-04-09 13:50:00,10.59,10.6,10.58,10.58,329200.0,7.0616,7.0683,7.0549,7.0549,329200.0
2010-04-09 14:00:00,10.59,10.59,10.55,10.56,579800.0,7.0616,7.0616,7.0349,7.0416,579800.0
2010-04-09 14:10:00,10.56,10.58,10.55,10.57,281100.0,7.0416,7.0549,7.0349,7.0483,281100.0
2010-04-09 14:20:00,10.57,10.58,10.56,10.58,74100.0,7.0483,7.0549,7.0416,7.0549,74100.0
2010-04-09 14:30:00,10.57,10.59,10.57,10.59,220200.0,7.0483,7.0616,7.0483,7.0616,220200.0
2010-04-09 14:40:00,10.59,10.59,10.58,10.59,23700.0,7.0616,7.0616,7.0549,7.0616,23700.0
2010-04-09 14:50:00,10.58,10.59,10.58,10.59,48200.0,7.0549,7.0616,7.0549,7.0616,48200.0
2010-04-09 15:00:00,10.59,10.6,10.58,10.59,89400.0,7.0616,7.0683,7.0549,7.0616,89400.0
2010-04-09 15:10:00,10.59,10.6,10.59,10.59,53200.0,7.0616,7.0683,7.0616,7.0616,53200.0
2010-04-09 15:20:00,10.59,10.61,10.59,10.6,345200.0,7.0616,7.075,7.0616,7.0683,345200.0
2010-04-09 15:30:00,10.6,10.61,10.59,10.59,223500.0,7.0683,7.075,7.0616,7.0616,223500.0
2010-04-09 15:40:00,10.6,10.6,10.59,10.6,353000.0,7.0683,7.0683,7.0616,7.0683,353000.0
2010-04-09 15:50:00,10.6,10.63,10.58,10.61,1174800.0,7.0683,7.0883,7.0549,7.075,1174800.0
2010-04-12 09:30:00,10.67,10.69,10.6,10.63,572000.0,7.115,7.1283,7.0683,7.0883,572000.0
2010-04-12 09:40:00,10.62,10.66,10.6,10.66,382800.0,7.0816,7.1083,7.0683,7.1083,382800.0
2010-04-12 09:50:00,10.65,10.65,10.6,10.6,253500.0,7.1016,7.1016,7.0683,7.0683,253500.0
2010-04-12 10:00:00,10.6,10.65,10.6,10.63,334000.0,7.0683,7.1016,7.0683,7.0883,334000.0
2010-04-12 10:10:00,10.64,10.64,10.61,10.61,208200.0,7.095,7.095,7.075,7.075,208200.0
2010-04-12 10:20:00,10.61,10.64,10.61,10.62,197600.0,7.075,7.095,7.075,7.0816,197600.0
2010-04-12 10:30:00,10.62,10.63,10.6,10.61,210300.0,7.0816,7.0883,7.0683,7.075,210300.0
2010-04-12 10:40:00,10.62,10.64,10.61,10.62,185700.0,7.0816,7.095,7.075,7.0816,185700.0
2010-04-12 10:50:00,10.63,10.63,10.61,10.61,54200.0,7.0883,7.0883,7.075,7.075,54200.0
2010-04-12 11:00:00,10.61,10.63,10.61,10.63,120800.0,7.075,7.0883,7.075,7.0883,120800.0
2010-04-12 11:10:00,10.63,10.64,10.62,10.63,209500.0,7.0883,7.095,7.0816,7.0883,209500.0
2010-04-12 11:20:00,10.62,10.64,10.62,10.62,150400.0,7.0816,7.095,7.0816,7.0816,150400.0
2010-04-12 11:30:00,10.62,10.64,10.62,10.63,150900.0,7.0816,7.095,7.0816,7.0883,150900.0
2010-04-12 11:40:00,10.64,10.64,10.62,10.63,57600.0,7.095,7.095,7.0816,7.0883,57600.0
2010-04-12 11:50:00,10.63,10.64,10.62,10.63,156000.0,7.0883,7.095,7.0816,7.0883,156000.0
2010-04-12 12:00:00,10.63,10.64,10.62,10.62,145900.0,7.0883,7.095,7.0816,7.0816,145900.0
2010-04-12 12:10:00,10.62,10.63,10.62,10.63,103500.0,7.0816,7.0883,7.0816,7.0883,103500.0
2010-04-12 12:20:00,10.63,10.64,10.62,10.63,239400.0,7.0883,7.095,7.0816,7.0883,239400.0
2010-04-12 12:30:00,10.63,10.64,10.63,10.63,37000.0,7.0883,7.095,7.0883,7.0883,37000.0
2010-04-12 12:40:00,10.63,10.64,10.62,10.63,69000.0,7.0883,7.095,7.0816,7.0883,69000.0
2010-04-12 12:50:00,10.63,10.64,10.62,10.63,153500.0,7.0883,7.095,7.0816,7.0883,153500.0
2010-04-12 13:00:00,10.64,10.66,10.63,10.64,433000.0,7.095,7.1083,7.0883,7.095,433000.0
2010-04-12 13:10:00,10.64,10.66,10.64,10.65,103700.0,7.095,7.1083,7.095,7.1016,103700.0
2010-04-12 13:20:00,10.65,10.67,10.64,10.64,286600.0,7.1016,7.115,7.095,7.095,286600.0
2010-04-12 13:30:00,10.64,10.67,10.64,10.65,250800.0,7.095,7.115,7.095,7.1016,250800.0
2010-04-12 13:40:00,10.66,10.66,10.64,10.66,94500.0,7.1083,7.1083,7.095,7.1083,94500.0
2010-04-12 13:50:00,10.65,10.66,10.63,10.63,134700.0,7.1016,7.1083,7.0883,7.0883,134700.0
2010-04-12 14:00:00,10.63,10.64,10.63,10.63,34200.0,7.0883,7.095,7.0883,7.0883,34200.0
2010-04-12 14:10:00,10.63,10.64,10.63,10.63,33800.0,7.0883,7.095,7.0883,7.0883,33800.0
2010-04-12 14:20:00,10.64,10.64,10.63,10.64,30100.0,7.095,7.095,7.0883,7.095,30100.0
2010-04-12 14:30:00,10.64,10.64,10.63,10.64,80000.0,7.095,7.095,7.0883,7.095,80000.0
2010-04-12 14:40:00,10.64,10.65,10.63,10.64,180800.0,7.095,7.1016,7.0883,7.095,180800.0
2010-04-12 14:50:00,10.64,10.65,10.64,10.65,90500.0,7.095,7.1016,7.095,7.1016,90500.0
2010-04-12 15:00:00,10.65,10.65,10.63,10.65,178600.0,7.1016,7.1016,7.0883,7.1016,178600.0
2010-04-12 15:10:00,10.65,10.65,10.63,10.64,280300.0,7.1016,7.1016,7.0883,7.095,280300.0
2010-04-12 15:20:00,10.64,10.65,10.62,10.62,302400.0,7.095,7.1016,7.0816,7.0816,302400.0
2010-04-12 15:30:00,10.63,10.63,10.62,10.62,88400.0,7.0883,7.0883,7.0816,7.0816,88400.0
2010-04-12 15:40:00,10.62,10.63,10.59,10.6,651800.0,7.0816,7.0883,7.0616,7.0683,651800.0
2010-04-12 15:50:00,10.61,10.61,10.59,10.59,1425200.0,7.075,7.075,7.0616,7.0616,1425200.0
2010-04-13 09:30:00,10.54,10.61,10.51,10.61,869200.0,7.0283,7.075,7.0083,7.075,869200.0
2010-04-13 09:40:00,10.61,10.67,10.59,10.65,437800.0,7.075,7.115,7.0616,7.1016,437800.0
2010-04-13 09:50:00,10.64,10.66,10.63,10.66,256900.0,7.095,7.1083,7.0883,7.1083,256900.0
2010-04-13 10:00:00,10.66,10.66,10.6,10.61,476700.0,7.1083,7.1083,7.0683,7.075,476700.0
2010-04-13 10:10:00,10.61,10.62,10.6,10.61,233500.0,7.075,7.0816,7.0683,7.075,233500.0
2010-04-13 10:20:00,10.62,10.62,10.57,10.57,479600.0,7.0816,7.0816,7.0483,7.0483,479600.0
2010-04-13 10:30:00,10.57,10.58,10.55,10.58,628800.0,7.0483,7.0549,7.0349,7.0549,628800.0
2010-04-13 10:40:00,10.58,10.6,10.57,10.6,238700.0,7.0549,7.0683,7.0483,7.0683,238700.0
2010-04-13 10:50:00,10.59,10.62,10.59,10.61,122800.0,7.0616,7.0816,7.0616,7.075,122800.0
2010-04-13 11:00:00,10.61,10.62,10.6,10.6,262100.0,7.075,7.0816,7.0683,7.0683,262100.0
2010-04-13 11:10:00,10.6,10.63,10.6,10.63,192600.0,7.0683,7.0883,7.0683,7.0883,192600.0
2010-04-13 11:20:00,10.63,10.64,10.62,10.63,215300.0,7.0883,7.095,7.0816,7.0883,215300.0
2010-04-13 11:30:00,10.63,10.64,10.61,10.62,101800.0,7.0883,7.095,7.075,7.0816,101800.0
2010-04-13 11:40:00,10.61,10.61,10.6,10.61,142300.0,7.075,7.075,7.0683,7.075,142300.0
2010-04-13 11:50:00,10.61,10.61,10.6,10.61,29100.0,7.075,7.075,7.0683,7.075,29100.0
2010-04-13 12:00:00,10.61,10.61,10.6,10.6,19000.0,7.075,7.075,7.0683,7.0683,19000.0
2010-04-13 12:10:00,10.61,10.62,10.6,10.61,107200.0,7.075,7.0816,7.0683,7.075,107200.0
2010-04-13 12:20:00,10.6,10.61,10.6,10.61,19400.0,7.0683,7.075,7.0683,7.075,19400.0
2010-04-13 12:30:00,10.6,10.62,10.6,10.62,81200.0,7.0683,7.0816,7.0683,7.0816,81200.0
2010-04-13 12:40:00,10.61,10.62,10.61,10.61,18500.0,7.075,7.0816,7.075,7.075,18500.0
2010-04-13 12:50:00,10.61,10.64,10.61,10.63,52500.0,7.075,7.095,7.075,7.0883,52500.0
2010-04-13 13:00:00,10.63,10.64,10.63,10.64,15100.0,7.0883,7.095,7.0883,7.095,15100.0
2010-04-13 13:10:00,10.64,10.65,10.64,10.64,286200.0,7.095,7.1016,7.095,7.095,286200.0
2010-04-13 13:20:00,10.64,10.66,10.63,10.65,141000.0,7.095,7.1083,7.0883,7.1016,141000.0
2010-04-13 13:30:00,10.65,10.67,10.65,10.66,394400.0,7.1016,7.115,7.1016,7.1083,394400.0
2010-04-13 13:40:00,10.66,10.69,10.66,10.69,164600.0,7.1083,7.1283,7.1083,7.1283,164600.0
2010-04-13 13:50:00,10.69,10.7,10.68,10.69,181800.0,7.1283,7.135,7.1216,7.1283,181800.0
2010-04-13 14:00:00,10.69,10.69,10.65,10.67,259600.0,7.1283,7.1283,7.1016,7.115,259600.0
2010-04-13 14:10:00,10.66,10.68,10.65,10.67,338000.0,7.1083,7.1216,7.1016,7.115,338000.0
2010-04-13 14:20:00,10.67,10.68,10.64,10.64,252800.0,7.115,7.1216,7.095,7.095,252800.0
2010-04-13 14:30:00,10.65,10.67,10.65,10.67,182400.0,7.1016,7.115,7.1016,7.115,182400.0
2010-04-13 14:40:00,10.66,10.68,10.66,10.66,127300.0,7.1083,7.1216,7.1083,7.1083,127300.0
2010-04-13 14:50:00,10.66,10.68,10.65,10.67,338300.0,7.1083,7.1216,7.1016,7.115,338300.0
2010-04-13 15:00:00,10.66,10.68,10.66,10.68,305900.0,7.1083,7.1216,7.1083,7.1216,305900.0
2010-04-13 15:10:00,10.68,10.69,10.67,10.69,246100.0,7.1216,7.1283,7.115,7.1283,246100.0
2010-04-13 15:20:00,10.69,10.69,10.67,10.67,127700.0,7.1283,7.1283,7.115,7.115,127700.0
2010-04-13 15:30:00,10.68,10.68,10.67,10.68,303300.0,7.1216,7.1216,7.115,7.1216,303300.0
2010-04-13 15:40:00,10.68,10.68,10.67,10.68,247400.0,7.1216,7.1216,7.115,7.1216,247400.0
2010-04-13 15:50:00,10.68,10.69,10.67,10.69,880000.0,7.1216,7.1283,7.115,7.1283,880000.0
2010-04-14 09:30:00,10.83,10.95,10.82,10.89,1056100.0,7.2217,7.3017,7.215,7.2617,1056100.0
2010-04-14 09:40:00,10.89,10.94,10.88,10.93,1926500.0,7.2617,7.295,7.255,7.2883,1926500.0
2010-04-14 09:50:00,10.92,10.94,10.92,10.94,909600.0,7.2817,7.295,7.2817,7.295,909600.0
2010-04-14 10:00:00,10.94,10.94,10.9,10.91,675200.0,7.295,7.295,7.2683,7.275,675200.0
2010-04-14 10:10:00,10.91,10.92,10.86,10.91,449700.0,7.275,7.2817,7.2417,7.275,449700.0
2010-04-14 10:20:00,10.91,10.92,10.88,10.9,2154200.0,7.275,7.2817,7.255,7.2683,2154200.0
2010-04-14 10:30:00,10.91,10.92,10.9,10.91,642900.0,7.275,7.2817,7.2683,7.275,642900.0
2010-04-14 10:40:00,10.92,10.92,10.91,10.91,55200.0,7.2817,7.2817,7.275,7.275,55200.0
2010-04-14 10:50:00,10.91,10.95,10.91,10.94,623900.0,7.275,7.3017,7.275,7.295,623900.0
2010-04-14 11:00:00,10.95,10.98,10.94,10.97,912500.0,7.3017,7.3217,7.295,7.315,912500.0
2010-04-14 11:10:00,10.98,10.98,10.95,10.97,336500.0,7.3217,7.3217,7.3017,7.315,336500.0
2010-04-14 11:20:00,10.97,11.02,10.97,11.0,742400.0,7.315,7.3483,7.315,7.335,742400.0
2010-04-14 11:30:00,11.0,11.01,10.97,11.0,730900.0,7.335,7.3417,7.315,7.335,730900.0
2010-04-14 11:40:00,11.0,11.01,10.99,11.0,303800.0,7.335,7.3417,7.3283,7.335,303800.0
2010-04-14 11:50:00,11.0,11.04,10.99,11.03,397900.0,7.335,7.3617,7.3283,7.355,397900.0
2010-04-14 12:00:00,11.03,11.06,11.01,11.05,928100.0,7.355,7.375,7.3417,7.3684,928100.0
2010-04-14 12:10:00,11.06,11.13,11.04,11.1,1249400.0,7.375,7.4217,7.3617,7.4017,1249400.0
2010-04-14 12:20:00,11.09,11.1,11.03,11.05,317800.0,7.395,7.4017,7.355,7.3684,317800.0
2010-04-14 12:30:00,11.05,11.07,11.05,11.06,297300.0,7.3684,7.3817,7.3684,7.375,297300.0
2010-04-14 12:40:00,11.05,11.09,11.05,11.07,682900.0,7.3684,7.395,7.3684,7.3817,682900.0
2010-04-14 12:50:00,11.07,11.1,11.07,11.1,381000.0,7.3817,7.4017,7.3817,7.4017,381000.0
2010-04-14 13:00:00,11.1,11.12,11.07,11.07,521700.0,7.4017,7.415,7.3817,7.3817,521700.0
2010-04-14 13:10:00,11.07,11.08,11.07,11.08,200500.0,7.3817,7.3884,7.3817,7.3884,200500.0
2010-04-14 13:20:00,11.07,11.1,11.07,11.09,236400.0,7.3817,7.4017,7.3817,7.395,236400.0
2010-04-14 13:30:00,11.09,11.1,11.09,11.1,149900.0,7.395,7.4017,7.395,7.4017,149900.0
2010-04-14 13:40:00,11.1,11.1,11.06,11.09,330100.0,7.4017,7.4017,7.375,7.395,330100.0
2010-04-14 13:50:00,11.08,11.1,11.07,11.09,623200.0,7.3884,7.4017,7.3817,7.395,623200.0
2010-04-14 14:00:00,11.09,11.09,11.06,11.09,527500.0,7.395,7.395,7.375,7.395,527500.0
2010-04-14 14:10:00,11.09,11.1,11.08,11.1,253700.0,7.395,7.4017,7.3884,7.4017,253700.0
2010-04-14 14:20:00,11.1,11.13,11.09,11.12,1326800.0,7.4017,7.4217,7.395,7.415,1326800.0
2010-04-14 14:30:00,11.12,11.18,11.11,11.15,804600.0,7.415,7.455,7.4084,7.435,804600.0
2010-04-14 14:40:00,11.15,11.18,11.14,11.16,437300.0,7.435,7.455,7.4284,7.4417,437300.0
2010-04-14 14:50:00,11.16,11.17,11.14,11.16,535200.0,7.4417,7.4484,7.4284,7.4417,535200.0
2010-04-14 15:00:00,11.15,11.17,11.14,11.16,894200.0,7.435,7.4484,7.4284,7.4417,894200.0
2010-04-14 15:10:00,11.17,11.19,11.16,11.18,1281100.0,7.4484,7.4617,7.4417,7.455,1281100.0
2010-04-14 15:20:00,11.18,11.19,11.17,11.17,1750400.0,7.455,7.4617,7.4484,7.4484,1750400.0
2010-04-14 15:30:00,11.18,11.24,11.17,11.23,1176200.0,7.455,7.495,7.4484,7.4884,1176200.0
2010-04-14 15:40:00,11.23,11.24,11.21,11.23,855800.0,7.4884,7.495,7.475,7.4884,855800.0
2010-04-14 15:50:00,11.23,11.25,11.22,11.24,1630400.0,7.4884,7.5017,7.4817,7.495,1630400.0
2010-04-15 09:30:00,11.18,11.24,11.15,11.21,700200.0,7.455,7.495,7.435,7.475,700200.0
2010-04-15 09:40:00,11.21,11.22,11.19,11.2,323700.0,7.475,7.4817,7.4617,7.4684,323700.0
2010-04-15 09:50:00,11.2,11.2,11.15,11.15,356700.0,7.4684,7.4684,7.435,7.435,356700.0
2010-04-15 10:00:00,11.15,11.2,11.15,11.2,241800.0,7.435,7.4684,7.435,7.4684,241800.0
2010-04-15 10:10:00,11.19,11.21,11.18,11.19,357100.0,7.4617,7.475,7.455,7.4617,357100.0
2010-04-15 10:20:00,11.19,11.21,11.18,11.19,238900.0,7.4617,7.475,7.455,7.4617,238900.0
2010-04-15 10:30:00,11.18,11.2,11.17,11.18,348000.0,7.455,7.4684,7.4484,7.455,348000.0
2010-04-15 10:40:00,11.18,11.22,11.18,11.21,277800.0,7.455,7.4817,7.455,7.475,277800.0
2010-04-15 10:50:00,11.21,11.22,11.2,11.21,179200.0,7.475,7.4817,7.4684,7.475,179200.0
2010-04-15 11:00:00,11.21,11.21,11.19,11.2,174200.0,7.475,7.475,7.4617,7.4684,174200.0
2010-04-15 11:10:00,11.19,11.2,11.18,11.19,453200.0,7.4617,7.4684,7.455,7.4617,453200.0
2010-04-15 11:20:00,11.19,11.19,11.16,11.16,239200.0,7.4617,7.4617,7.4417,7.4417,239200.0
2010-04-15 11:30:00,11.16,11.17,11.13,11.15,444200.0,7.4417,7.4484,7.4217,7.435,444200.0
2010-04-15 11:40:00,11.15,11.15,11.12,11.12,197700.0,7.435,7.435,7.415,7.415,197700.0
2010-04-15 11:50:00,11.12,11.14,11.1,11.12,263000.0,7.415,7.4284,7.4017,7.415,263000.0
2010-04-15 12:00:00,11.11,11.12,11.09,11.11,218700.0,7.4084,7.415,7.395,7.4084,218700.0
2010-04-15 12:10:00,11.11,11.12,11.1,11.12,184100.0,7.4084,7.415,7.4017,7.415,184100.0
2010-04-15 12:20:00,11.12,11.13,11.09,11.1,244600.0,7.415,7.4217,7.395,7.4017,244600.0
2010-04-15 12:30:00,11.1,11.11,11.1,11.1,32000.0,7.4017,7.4084,7.4017,7.4017,32000.0
2010-04-15 12:40:00,11.1,11.11,11.09,11.1,60700.0,7.4017,7.4084,7.395,7.4017,60700.0
2010-04-15 12:50:00,11.1,11.13,11.09,11.13,154500.0,7.4017,7.4217,7.395,7.4217,154500.0
2010-04-15 13:00:00,11.13,11.14,11.12,11.14,128900.0,7.4217,7.4284,7.415,7.4284,128900.0
2010-04-15 13:10:00,11.14,11.15,11.13,11.14,162500.0,7.4284,7.435,7.4217,7.4284,162500.0
2010-04-15 13:20:00,11.14,11.16,11.13,11.14,173200.0,7.4284,7.4417,7.4217,7.4284,173200.0
2010-04-15 13:30:00,11.14,11.16,11.13,11.13,218900.0,7.4284,7.4417,7.4217,7.4217,218900.0
2010-04-15 13:40:00,11.13,11.15,11.12,11.12,195500.0,7.4217,7.435,7.415,7.415,195500.0
2010-04-15 13:50:00,11.13,11.13,11.12,11.13,73300.0,7.4217,7.4217,7.415,7.4217,73300.0
2010-04-15 14:00:00,11.12,11.14,11.11,11.11,253500.0,7.415,7.4284,7.4084,7.4084,253500.0
2010-04-15 14:10:00,11.12,11.12,11.11,11.12,63500.0,7.415,7.415,7.4084,7.415,63500.0
2010-04-15 14:20:00,11.11,11.14,11.11,11.12,229700.0,7.4084,7.4284,7.4084,7.415,229700.0
2010-04-15 14:30:00,11.12,11.13,11.12,11.12,63400.0,7.415,7.4217,7.415,7.415,63400.0
2010-04-15 14:40:00,11.12,11.13,11.12,11.13,90000.0,7.415,7.4217,7.415,7.4217,90000.0
2010-04-15 14:50:00,11.13,11.14,11.12,11.14,189200.0,7.4217,7.4284,7.415,7.4284,189200.0
2010-04-15 15:00:00,11.13,11.15,11.13,11.13,102800.0,7.4217,7.435,7.4217,7.4217,102800.0
2010-04-15 15:10:00,11.14,11.14,11.12,11.12,68300.0,7.4284,7.4284,7.415,7.415,68300.0
2010-04-15 15:20:00,11.12,11.13,11.11,11.11,107400.0,7.415,7.4217,7.4084,7.4084,107400.0
2010-04-15 15:30:00,11.11,11.12,11.09,11.1,166600.0,7.4084,7.415,7.395,7.4017,166600.0
2010-04-15 15:40:00,11.1,11.1,11.08,11.1,262000.0,7.4017,7.4017,7.3884,7.4017,262000.0
2010-04-15 15:50:00,11.1,11.13,11.09,11.13,566100.0,7.4017,7.4217,7.395,7.4217,566100.0
2010-04-16 09:30:00,10.99,11.01,10.88,10.93,924900.0,7.3283,7.3417,7.255,7.2883,924900.0
2010-04-16 09:40:00,10.92,10.94,10.86,10.87,586000.0,7.2817,7.295,7.2417,7.2483,586000.0
2010-04-16 09:50:00,10.87,10.91,10.84,10.85,412900.0,7.2483,7.275,7.2283,7.235,412900.0
2010-04-16 10:00:00,10.85,10.94,10.85,10.9,637800.0,7.235,7.295,7.235,7.2683,637800.0
2010-04-16 10:10:00,10.9,10.94,10.89,10.93,516500.0,7.2683,7.295,7.2617,7.2883,516500.0
2010-04-16 10:20:00,10.92,10.96,10.92,10.92,450000.0,7.2817,7.3083,7.2817,7.2817,450000.0
2010-04-16 10:30:00,10.92,10.94,10.88,10.88,348500.0,7.2817,7.295,7.255,7.255,348500.0
2010-04-16 10:40:00,10.88,10.93,10.88,10.89,634600.0,7.255,7.2883,7.255,7.2617,634600.0
2010-04-16 10:50:00,10.88,10.9,10.85,10.89,504300.0,7.255,7.2683,7.235,7.2617,504300.0
2010-04-16 11:00:00,10.88,10.91,10.87,10.88,423200.0,7.255,7.275,7.2483,7.255,423200.0
2010-04-16 11:10:00,10.88,10.89,10.76,10.76,776300.0,7.255,7.2617,7.175,7.175,776300.0
2010-04-16 11:20:00,10.76,10.86,10.75,10.83,718400.0,7.175,7.2417,7.1683,7.2217,718400.0
2010-04-16 11:30:00,10.83,10.84,10.75,10.76,842500.0,7.2217,7.2283,7.1683,7.175,842500.0
2010-04-16 11:40:00,10.76,10.79,10.7,10.73,760600.0,7.175,7.195,7.135,7.155,760600.0
2010-04-16 11:50:00,10.73,10.75,10.69,10.75,412000.0,7.155,7.1683,7.1283,7.1683,412000.0
2010-04-16 12:00:00,10.75,10.75,10.7,10.74,266100.0,7.1683,7.1683,7.135,7.1616,266100.0
2010-04-16 12:10:00,10.73,10.8,10.73,10.8,620800.0,7.155,7.2016,7.155,7.2016,620800.0
2010-04-16 12:20:00,10.79,10.81,10.77,10.8,427200.0,7.195,7.2083,7.1816,7.2016,427200.0
2010-04-16 12:30:00,10.8,10.82,10.76,10.77,611600.0,7.2016,7.215,7.175,7.1816,611600.0
2010-04-16 12:40:00,10.77,10.83,10.77,10.82,133700.0,7.1816,7.2217,7.1816,7.215,133700.0
2010-04-16 12:50:00,10.83,10.85,10.82,10.84,218900.0,7.2217,7.235,7.215,7.2283,218900.0
2010-04-16 13:00:00,10.84,10.87,10.83,10.87,517100.0,7.2283,7.2483,7.2217,7.2483,517100.0
2010-04-16 13:10:00,10.86,10.88,10.84,10.87,407400.0,7.2417,7.255,7.2283,7.2483,407400.0
2010-04-16 13:20:00,10.87,10.88,10.85,10.86,254800.0,7.2483,7.255,7.235,7.2417,254800.0
2010-04-16 13:30:00,10.86,10.87,10.84,10.85,199600.0,7.2417,7.2483,7.2283,7.235,199600.0
2010-04-16 13:40:00,10.86,10.86,10.83,10.84,140100.0,7.2417,7.2417,7.2217,7.2283,140100.0
2010-04-16 13:50:00,10.84,10.85,10.8,10.82,413000.0,7.2283,7.235,7.2016,7.215,413000.0
2010-04-16 14:00:00,10.82,10.86,10.81,10.86,176900.0,7.215,7.2417,7.2083,7.2417,176900.0
2010-04-16 14:10:00,10.86,10.89,10.85,10.86,238100.0,7.2417,7.2617,7.235,7.2417,238100.0
2010-04-16 14:20:00,10.87,10.88,10.84,10.87,228400.0,7.2483,7.255,7.2283,7.2483,228400.0
2010-04-16 14:30:00,10.87,10.87,10.84,10.85,127600.0,7.2483,7.2483,7.2283,7.235,127600.0
2010-04-16 14:40:00,10.85,10.87,10.84,10.84,174100.0,7.235,7.2483,7.2283,7.2283,174100.0
2010-04-16 14:50:00,10.84,10.85,10.81,10.82,401700.0,7.2283,7.235,7.2083,7.215,401700.0
2010-04-16 15:00:00,10.81,10.83,10.8,10.83,414200.0,7.2083,7.2217,7.2016,7.2217,414200.0
2010-04-16 15:10:00,10.82,10.84,10.81,10.84,239300.0,7.215,7.2283,7.2083,7.2283,239300.0
2010-04-16 15:20:00,10.84,10.85,10.8,10.81,547000.0,7.2283,7.235,7.2016,7.2083,547000.0
2010-04-16 15:30:00,10.8,10.82,10.79,10.82,253100.0,7.2016,7.215,7.195,7.215,253100.0
2010-04-16 15:40:00,10.82,10.85,10.81,10.85,174400.0,7.215,7.235,7.2083,7.235,174400.0
2010-04-16 15:50:00,10.85,10.86,10.82,10.85,1062300.0,7.235,7.2417,7.215,7.235,1062300.0
2010-04-19 09:30:00,10.74,10.85,10.71,10.82,525900.0,7.1616,7.235,7.1416,7.215,525900.0
2010-04-19 09:40:00,10.82,10.86,10.8,10.82,407000.0,7.215,7.2417,7.2016,7.215,407000.0
2010-04-19 09:50:00,10.81,10.89,10.8,10.85,337000.0,7.2083,7.2617,7.2016,7.235,337000.0
2010-04-19 10:00:00,10.85,10.9,10.85,10.88,198200.0,7.235,7.2683,7.235,7.255,198200.0
2010-04-19 10:10:00,10.87,10.88,10.84,10.85,297700.0,7.2483,7.255,7.2283,7.235,297700.0
2010-04-19 10:20:00,10.84,10.86,10.82,10.82,305500.0,7.2283,7.2417,7.215,7.215,305500.0
2010-04-19 10:30:00,10.82,10.82,10.76,10.79,1034300.0,7.215,7.215,7.175,7.195,1034300.0
2010-04-19 10:40:00,10.79,10.81,10.77,10.79,366600.0,7.195,7.2083,7.1816,7.195,366600.0
2010-04-19 10:50:00,10.79,10.81,10.79,10.8,120000.0,7.195,7.2083,7.195,7.2016,120000.0
2010-04-19 11:00:00,10.8,10.81,10.77,10.78,180400.0,7.2016,7.2083,7.1816,7.1883,180400.0
2010-04-19 11:10:00,10.78,10.8,10.77,10.78,138700.0,7.1883,7.2016,7.1816,7.1883,138700.0
2010-04-19 11:20:00,10.8,10.8,10.75,10.77,264100.0,7.2016,7.2016,7.1683,7.1816,264100.0
2010-04-19 11:30:00,10.76,10.78,10.75,10.76,229000.0,7.175,7.1883,7.1683,7.175,229000.0
2010-04-19 11:40:00,10.77,10.77,10.71,10.73,407200.0,7.1816,7.1816,7.1416,7.155,407200.0
2010-04-19 11:50:00,10.73,10.73,10.68,10.69,264600.0,7.155,7.155,7.1216,7.1283,264600.0
2010-04-19 12:00:00,10.68,10.74,10.68,10.7,370400.0,7.1216,7.1616,7.1216,7.135,370400.0
2010-04-19 12:10:00,10.7,10.71,10.66,10.68,444800.0,7.135,7.1416,7.1083,7.1216,444800.0
2010-04-19 12:20:00,10.68,10.73,10.68,10.71,302500.0,7.1216,7.155,7.1216,7.1416,302500.0
2010-04-19 12:30:00,10.7,10.71,10.69,10.71,180500.0,7.135,7.1416,7.1283,7.1416,180500.0
2010-04-19 12:40:00,10.7,10.75,10.7,10.75,141800.0,7.135,7.1683,7.135,7.1683,141800.0
2010-04-19 12:50:00,10.74,10.75,10.73,10.75,465500.0,7.1616,7.1683,7.155,7.1683,465500.0
2010-04-19 13:00:00,10.75,10.75,10.74,10.75,52800.0,7.1683,7.1683,7.1616,7.1683,52800.0
2010-04-19 13:10:00,10.74,10.76,10.73,10.73,144700.0,7.1616,7.175,7.155,7.155,144700.0
2010-04-19 13:20:00,10.73,10.76,10.73,10.76,137000.0,7.155,7.175,7.155,7.175,137000.0
2010-04-19 13:30:00,10.76,10.77,10.74,10.76,160300.0,7.175,7.1816,7.1616,7.175,160300.0
2010-04-19 13:40:00,10.77,10.78,10.76,10.77,129800.0,7.1816,7.1883,7.175,7.1816,129800.0
2010-04-19 13:50:00,10.76,10.77,10.74,10.75,240700.0,7.175,7.1816,7.1616,7.1683,240700.0
2010-04-19 14:00:00,10.76,10.78,10.74,10.77,364300.0,7.175,7.1883,7.1616,7.1816,364300.0
2010-04-19 14:10:00,10.77,10.83,10.77,10.83,172000.0,7.1816,7.2217,7.1816,7.2217,172000.0
2010-04-19 14:20:00,10.82,10.83,10.81,10.83,145100.0,7.215,7.2217,7.2083,7.2217,145100.0
2010-04-19 14:30:00,10.83,10.84,10.81,10.82,171400.0,7.2217,7.2283,7.2083,7.215,171400.0
2010-04-19 14:40:00,10.83,10.84,10.81,10.81,251400.0,7.2217,7.2283,7.2083,7.2083,251400.0
2010-04-19 14:50:00,10.82,10.86,10.81,10.86,414400.0,7.215,7.2417,7.2083,7.2417,414400.0
2010-04-19 15:00:00,10.85,10.88,10.84,10.86,506800.0,7.235,7.255,7.2283,7.2417,506800.0
2010-04-19 15:10:00,10.86,10.87,10.85,10.85,155300.0,7.2417,7.2483,7.235,7.235,155300.0
2010-04-19 15:20:00,10.85,10.87,10.85,10.86,195400.0,7.235,7.2483,7.235,7.2417,195400.0
2010-04-19 15:30:00,10.85,10.86,10.83,10.83,423500.0,7.235,7.2417,7.2217,7.2217,423500.0
2010-04-19 15:40:00,10.83,10.85,10.83,10.85,248400.0,7.2217,7.235,7.2217,7.235,248400.0
2010-04-19 15:50:00,10.84,10.86,10.84,10.85,1147900.0,7.2283,7.2417,7.2283,7.235,1147900.0
2010-04-20 09:30:00,10.88,11.02,10.88,10.93,699800.0,7.255,7.3483,7.255,7.2883,699800.0
2010-04-20 09:40:00,10.93,10.93,10.91,10.91,409800.0,7.2883,7.2883,7.275,7.275,409800.0
2010-04-20 09:50:00,10.91,10.92,10.88,10.92,282000.0,7.275,7.2817,7.255,7.2817,282000.0
2010-04-20 10:00:00,10.91,10.93,10.86,10.87,1378300.0,7.275,7.2883,7.2417,7.2483,1378300.0
2010-04-20 10:10:00,10.87,10.88,10.85,10.86,289700.0,7.2483,7.255,7.235,7.2417,289700.0
2010-04-20 10:20:00,10.85,10.88,10.83,10.87,381500.0,7.235,7.255,7.2217,7.2483,381500.0
2010-04-20 10:30:00,10.87,10.9,10.87,10.9,460500.0,7.2483,7.2683,7.2483,7.2683,460500.0
2010-04-20 10:40:00,10.9,10.92,10.89,10.92,367500.0,7.2683,7.2817,7.2617,7.2817,367500.0
2010-04-20 10:50:00,10.91,10.92,10.89,10.91,323400.0,7.275,7.2817,7.2617,7.275,323400.0
2010-04-20 11:00:00,10.9,10.93,10.9,10.91,173100.0,7.2683,7.2883,7.2683,7.275,173100.0
2010-04-20 11:10:00,10.92,10.93,10.91,10.92,196400.0,7.2817,7.2883,7.275,7.2817,196400.0
2010-04-20 11:20:00,10.92,10.92,10.91,10.92,140100.0,7.2817,7.2817,7.275,7.2817,140100.0
2010-04-20 11:30:00,10.91,10.93,10.89,10.9,328100.0,7.275,7.2883,7.2617,7.2683,328100.0
2010-04-20 11:40:00,10.89,10.91,10.88,10.89,245200.0,7.2617,7.275,7.255,7.2617,245200.0
2010-04-20 11:50:00,10.9,10.93,10.89,10.93,156400.0,7.2683,7.2883,7.2617,7.2883,156400.0
2010-04-20 12:00:00,10.93,10.95,10.92,10.94,139400.0,7.2883,7.3017,7.2817,7.295,139400.0
2010-04-20 12:10:00,10.95,10.96,10.93,10.94,155300.0,7.3017,7.3083,7.2883,7.295,155300.0
2010-04-20 12:20:00,10.94,10.95,10.93,10.94,90200.0,7.295,7.3017,7.2883,7.295,90200.0
2010-04-20 12:30:00,10.94,10.95,10.93,10.95,43200.0,7.295,7.3017,7.2883,7.3017,43200.0
2010-04-20 12:40:00,10.95,10.96,10.94,10.95,647600.0,7.3017,7.3083,7.295,7.3017,647600.0
2010-04-20 12:50:00,10.94,10.95,10.94,10.95,60700.0,7.295,7.3017,7.295,7.3017,60700.0
2010-04-20 13:00:00,10.95,10.96,10.95,10.96,51900.0,7.3017,7.3083,7.3017,7.3083,51900.0
2010-04-20 13:10:00,10.95,10.96,10.94,10.94,26800.0,7.3017,7.3083,7.295,7.295,26800.0
2010-04-20 13:20:00,10.94,10.95,10.94,10.94,7800.0,7.295,7.3017,7.295,7.295,7800.0
2010-04-20 13:30:00,10.94,10.95,10.93,10.94,56200.0,7.295,7.3017,7.2883,7.295,56200.0
2010-04-20 13:40:00,10.94,10.95,10.93,10.94,86700.0,7.295,7.3017,7.2883,7.295,86700.0
2010-04-20 13:50:00,10.94,10.96,10.93,10.95,153600.0,7.295,7.3083,7.2883,7.3017,153600.0
2010-04-20 14:00:00,10.94,10.96,10.93,10.94,163200.0,7.295,7.3083,7.2883,7.295,163200.0
2010-04-20 14:10:00,10.93,10.94,10.92,10.94,120900.0,7.2883,7.295,7.2817,7.295,120900.0
2010-04-20 14:20:00,10.94,10.96,10.94,10.94,321900.0,7.295,7.3083,7.295,7.295,321900.0
2010-04-20 14:30:00,10.94,10.94,10.92,10.92,86500.0,7.295,7.295,7.2817,7.2817,86500.0
2010-04-20 14:40:00,10.93,10.94,10.92,10.94,113700.0,7.2883,7.295,7.2817,7.295,113700.0
2010-04-20 14:50:00,10.94,10.94,10.93,10.94,54200.0,7.295,7.295,7.2883,7.295,54200.0
2010-04-20 15:00:00,10.94,10.95,10.93,10.94,216300.0,7.295,7.3017,7.2883,7.295,216300.0
2010-04-20 15:10:00,10.94,10.94,10.92,10.92,44800.0,7.295,7.295,7.2817,7.2817,44800.0
2010-04-20 15:20:00,10.93,10.95,10.92,10.95,133400.0,7.2883,7.3017,7.2817,7.3017,133400.0
2010-04-20 15:30:00,10.95,10.95,10.93,10.95,174000.0,7.3017,7.3017,7.2883,7.3017,174000.0
2010-04-20 15:40:00,10.95,10.95,10.93,10.95,234800.0,7.3017,7.3017,7.2883,7.3017,234800.0
2010-04-20 15:50:00,10.94,10.95,10.9,10.9,546000.0,7.295,7.3017,7.2683,7.2683,546000.0
2010-04-21 09:30:00,10.89,10.9,10.8,10.87,745600.0,7.2617,7.2683,7.2016,7.2483,745600.0
2010-04-21 09:40:00,10.86,10.89,10.85,10.85,605400.0,7.2417,7.2617,7.235,7.235,605400.0
2010-04-21 09:50:00,10.85,10.87,10.8,10.82,1019500.0,7.235,7.2483,7.2016,7.215,1019500.0
2010-04-21 10:00:00,10.82,10.83,10.78,10.81,425900.0,7.215,7.2217,7.1883,7.2083,425900.0
2010-04-21 10:10:00,10.8,10.84,10.79,10.81,460700.0,7.2016,7.2283,7.195,7.2083,460700.0
2010-04-21 10:20:00,10.81,10.82,10.75,10.77,304400.0,7.2083,7.215,7.1683,7.1816,304400.0
2010-04-21 10:30:00,10.76,10.77,10.74,10.76,335700.0,7.175,7.1816,7.1616,7.175,335700.0
2010-04-21 10:40:00,10.76,10.79,10.75,10.76,209300.0,7.175,7.195,7.1683,7.175,209300.0
2010-04-21 10:50:00,10.76,10.78,10.74,10.75,239300.0,7.175,7.1883,7.1616,7.1683,239300.0
2010-04-21 11:00:00,10.75,10.76,10.73,10.75,421000.0,7.1683,7.175,7.155,7.1683,421000.0
2010-04-21 11:10:00,10.75,10.77,10.74,10.75,300300.0,7.1683,7.1816,7.1616,7.1683,300300.0
2010-04-21 11:20:00,10.75,10.76,10.69,10.71,659000.0,7.1683,7.175,7.1283,7.1416,659000.0
2010-04-21 11:30:00,10.72,10.72,10.65,10.68,440400.0,7.1483,7.1483,7.1016,7.1216,440400.0
2010-04-21 11:40:00,10.68,10.73,10.68,10.73,578000.0,7.1216,7.155,7.1216,7.155,578000.0
2010-04-21 11:50:00,10.73,10.77,10.72,10.76,235300.0,7.155,7.1816,7.1483,7.175,235300.0
2010-04-21 12:00:00,10.76,10.81,10.76,10.8,449500.0,7.175,7.2083,7.175,7.2016,449500.0
2010-04-21 12:10:00,10.79,10.8,10.78,10.8,104800.0,7.195,7.2016,7.1883,7.2016,104800.0
2010-04-21 12:20:00,10.8,10.8,10.76,10.79,428100.0,7.2016,7.2016,7.175,7.195,428100.0
2010-04-21 12:30:00,10.79,10.84,10.78,10.83,172000.0,7.195,7.2283,7.1883,7.2217,172000.0
2010-04-21 12:40:00,10.82,10.86,10.82,10.84,565100.0,7.215,7.2417,7.215,7.2283,565100.0
2010-04-21 12:50:00,10.85,10.85,10.84,10.85,54600.0,7.235,7.235,7.2283,7.235,54600.0
2010-04-21 13:00:00,10.85,10.85,10.83,10.84,221500.0,7.235,7.235,7.2217,7.2283,221500.0
2010-04-21 13:10:00,10.84,10.84,10.8,10.83,459900.0,7.2283,7.2283,7.2016,7.2217,459900.0
2010-04-21 13:20:00,10.83,10.87,10.82,10.85,469700.0,7.2217,7.2483,7.215,7.235,469700.0
2010-04-21 13:30:00,10.85,10.86,10.82,10.85,136000.0,7.235,7.2417,7.215,7.235,136000.0
2010-04-21 13:40:00,10.85,10.88,10.84,10.88,300600.0,7.235,7.255,7.2283,7.255,300600.0
2010-04-21 13:50:00,10.88,10.93,10.87,10.93,375200.0,7.255,7.2883,7.2483,7.2883,375200.0
2010-04-21 14:00:00,10.93,10.93,10.9,10.9,344600.0,7.2883,7.2883,7.2683,7.2683,344600.0
2010-04-21 14:10:00,10.9,10.91,10.84,10.84,574300.0,7.2683,7.275,7.2283,7.2283,574300.0
2010-04-21 14:20:00,10.84,10.85,10.81,10.81,131800.0,7.2283,7.235,7.2083,7.2083,131800.0
2010-04-21 14:30:00,10.81,10.83,10.79,10.79,118500.0,7.2083,7.2217,7.195,7.195,118500.0
2010-04-21 14:40:00,10.8,10.81,10.76,10.77,859700.0,7.2016,7.2083,7.175,7.1816,859700.0
2010-04-21 14:50:00,10.77,10.82,10.77,10.82,268300.0,7.1816,7.215,7.1816,7.215,268300.0
2010-04-21 15:00:00,10.82,10.82,10.79,10.82,282800.0,7.215,7.215,7.195,7.215,282800.0
2010-04-21 15:10:00,10.82,10.84,10.8,10.82,321400.0,7.215,7.2283,7.2016,7.215,321400.0
2010-04-21 15:20:00,10.82,10.83,10.8,10.83,174700.0,7.215,7.2217,7.2016,7.2217,174700.0
2010-04-21 15:30:00,10.83,10.85,10.82,10.84,133900.0,7.2217,7.235,7.215,7.2283,133900.0
2010-04-21 15:40:00,10.83,10.86,10.82,10.86,254300.0,7.2217,7.2417,7.215,7.2417,254300.0
2010-04-21 15:50:00,10.86,10.88,10.84,10.85,681000.0,7.2417,7.255,7.2283,7.235,681000.0
2010-04-22 09:30:00,10.68,10.73,10.65,10.69,1318700.0,7.1216,7.155,7.1016,7.1283,1318700.0
2010-04-22 09:40:00,10.7,10.72,10.69,10.71,582500.0,7.135,7.1483,7.1283,7.1416,582500.0
2010-04-22 09:50:00,10.72,10.83,10.71,10.75,780200.0,7.1483,7.2217,7.1416,7.1683,780200.0
2010-04-22 10:00:00,10.75,10.78,10.74,10.77,527200.0,7.1683,7.1883,7.1616,7.1816,527200.0
2010-04-22 10:10:00,10.77,10.83,10.77,10.82,374800.0,7.1816,7.2217,7.1816,7.215,374800.0
2010-04-22 10:20:00,10.83,10.88,10.81,10.86,746300.0,7.2217,7.255,7.2083,7.2417,746300.0
2010-04-22 10:30:00,10.86,10.87,10.82,10.82,537100.0,7.2417,7.2483,7.215,7.215,537100.0
2010-04-22 10:40:00,10.82,10.84,10.81,10.84,201800.0,7.215,7.2283,7.2083,7.2283,201800.0
2010-04-22 10:50:00,10.84,10.85,10.82,10.83,327700.0,7.2283,7.235,7.215,7.2217,327700.0
2010-04-22 11:00:00,10.83,10.85,10.81,10.82,255300.0,7.2217,7.235,7.2083,7.215,255300.0
2010-04-22 11:10:00,10.81,10.82,10.78,10.78,193500.0,7.2083,7.215,7.1883,7.1883,193500.0
2010-04-22 11:20:00,10.78,10.79,10.73,10.73,355600.0,7.1883,7.195,7.155,7.155,355600.0
2010-04-22 11:30:00,10.73,10.74,10.69,10.69,260600.0,7.155,7.1616,7.1283,7.1283,260600.0
2010-04-22 11:40:00,10.7,10.71,10.69,10.7,813100.0,7.135,7.1416,7.1283,7.135,813100.0
2010-04-22 11:50:00,10.7,10.73,10.69,10.73,470700.0,7.135,7.155,7.1283,7.155,470700.0
2010-04-22 12:00:00,10.73,10.8,10.71,10.8,195200.0,7.155,7.2016,7.1416,7.2016,195200.0
2010-04-22 12:10:00,10.8,10.8,10.76,10.79,217400.0,7.2016,7.2016,7.175,7.195,217400.0
2010-04-22 12:20:00,10.79,10.8,10.77,10.78,270300.0,7.195,7.2016,7.1816,7.1883,270300.0
2010-04-22 12:30:00,10.78,10.81,10.77,10.8,396400.0,7.1883,7.2083,7.1816,7.2016,396400.0
2010-04-22 12:40:00,10.8,10.84,10.8,10.81,581000.0,7.2016,7.2283,7.2016,7.2083,581000.0
2010-04-22 12:50:00,10.81,10.82,10.79,10.82,149200.0,7.2083,7.215,7.195,7.215,149200.0
2010-04-22 13:00:00,10.82,10.85,10.81,10.85,103000.0,7.215,7.235,7.2083,7.235,103000.0
2010-04-22 13:10:00,10.85,10.85,10.82,10.83,105900.0,7.235,7.235,7.215,7.2217,105900.0
2010-04-22 13:20:00,10.83,10.85,10.82,10.85,239200.0,7.2217,7.235,7.215,7.235,239200.0
2010-04-22 13:30:00,10.85,10.85,10.79,10.8,194600.0,7.235,7.235,7.195,7.2016,194600.0
2010-04-22 13:40:00,10.8,10.82,10.73,10.82,610100.0,7.2016,7.215,7.155,7.215,610100.0
2010-04-22 13:50:00,10.81,10.86,10.8,10.86,188800.0,7.2083,7.2417,7.2016,7.2417,188800.0
2010-04-22 14:00:00,10.86,10.86,10.83,10.85,107600.0,7.2417,7.2417,7.2217,7.235,107600.0
2010-04-22 14:10:00,10.84,10.88,10.84,10.88,88600.0,7.2283,7.255,7.2283,7.255,88600.0
2010-04-22 14:20:00,10.88,10.9,10.86,10.89,184000.0,7.255,7.2683,7.2417,7.2617,184000.0
2010-04-22 14:30:00,10.9,10.9,10.87,10.88,242500.0,7.2683,7.2683,7.2483,7.255,242500.0
2010-04-22 14:40:00,10.87,10.88,10.86,10.88,101700.0,7.2483,7.255,7.2417,7.255,101700.0
2010-04-22 14:50:00,10.88,10.89,10.87,10.89,71000.0,7.255,7.2617,7.2483,7.2617,71000.0
2010-04-22 15:00:00,10.89,10.92,10.88,10.91,330000.0,7.2617,7.2817,7.255,7.275,330000.0
2010-04-22 15:10:00,10.91,10.95,10.9,10.94,401400.0,7.275,7.3017,7.2683,7.295,401400.0
2010-04-22 15:20:00,10.94,10.98,10.93,10.96,541100.0,7.295,7.3217,7.2883,7.3083,541100.0
2010-04-22 15:30:00,10.96,10.97,10.94,10.95,216800.0,7.3083,7.315,7.295,7.3017,216800.0
2010-04-22 15:40:00,10.94,10.95,10.91,10.93,559900.0,7.295,7.3017,7.275,7.2883,559900.0
2010-04-22 15:50:00,10.93,10.97,10.91,10.96,1410400.0,7.2883,7.315,7.275,7.3083,1410400.0
2010-04-23 09:30:00,10.97,11.0,10.88,10.89,403200.0,7.315,7.335,7.255,7.2617,403200.0
2010-04-23 09:40:00,10.89,10.89,10.8,10.83,334800.0,7.2617,7.2617,7.2016,7.2217,334800.0
2010-04-23 09:50:00,10.84,10.89,10.83,10.89,157900.0,7.2283,7.2617,7.2217,7.2617,157900.0
2010-04-23 10:00:00,10.89,10.92,10.87,10.91,285100.0,7.2617,7.2817,7.2483,7.275,285100.0
2010-04-23 10:10:00,10.91,10.93,10.89,10.9,356200.0,7.275,7.2883,7.2617,7.2683,356200.0
2010-04-23 10:20:00,10.9,10.91,10.88,10.89,220800.0,7.2683,7.275,7.255,7.2617,220800.0
2010-04-23 10:30:00,10.89,10.89,10.85,10.88,325000.0,7.2617,7.2617,7.235,7.255,325000.0
2010-04-23 10:40:00,10.88,10.89,10.83,10.84,407600.0,7.255,7.2617,7.2217,7.2283,407600.0
2010-04-23 10:50:00,10.83,10.87,10.83,10.87,297200.0,7.2217,7.2483,7.2217,7.2483,297200.0
2010-04-23 11:00:00,10.87,10.87,10.84,10.87,179200.0,7.2483,7.2483,7.2283,7.2483,179200.0
2010-04-23 11:10:00,10.87,10.91,10.86,10.9,192400.0,7.2483,7.275,7.2417,7.2683,192400.0
2010-04-23 11:20:00,10.91,10.91,10.88,10.9,212800.0,7.275,7.275,7.255,7.2683,212800.0
2010-04-23 11:30:00,10.89,10.9,10.85,10.88,203400.0,7.2617,7.2683,7.235,7.255,203400.0
2010-04-23 11:40:00,10.88,10.89,10.86,10.89,117100.0,7.255,7.2617,7.2417,7.2617,117100.0
2010-04-23 11:50:00,10.89,10.9,10.87,10.9,104000.0,7.2617,7.2683,7.2483,7.2683,104000.0
2010-04-23 12:00:00,10.9,10.91,10.89,10.9,107500.0,7.2683,7.275,7.2617,7.2683,107500.0
2010-04-23 12:10:00,10.9,10.9,10.88,10.88,93000.0,7.2683,7.2683,7.255,7.255,93000.0
2010-04-23 12:20:00,10.88,10.9,10.88,10.9,66600.0,7.255,7.2683,7.255,7.2683,66600.0
2010-04-23 12:30:00,10.9,10.91,10.87,10.87,144200.0,7.2683,7.275,7.2483,7.2483,144200.0
2010-04-23 12:40:00,10.88,10.88,10.86,10.87,118200.0,7.255,7.255,7.2417,7.2483,118200.0
2010-04-23 12:50:00,10.86,10.88,10.85,10.88,394900.0,7.2417,7.255,7.235,7.255,394900.0
2010-04-23 13:00:00,10.88,10.89,10.87,10.89,51000.0,7.255,7.2617,7.2483,7.2617,51000.0
2010-04-23 13:10:00,10.89,10.89,10.87,10.87,122300.0,7.2617,7.2617,7.2483,7.2483,122300.0
2010-04-23 13:20:00,10.87,10.87,10.86,10.87,134400.0,7.2483,7.2483,7.2417,7.2483,134400.0
2010-04-23 13:30:00,10.87,10.87,10.85,10.86,131200.0,7.2483,7.2483,7.235,7.2417,131200.0
2010-04-23 13:40:00,10.86,10.87,10.85,10.86,151000.0,7.2417,7.2483,7.235,7.2417,151000.0
2010-04-23 13:50:00,10.86,10.9,10.86,10.88,295200.0,7.2417,7.2683,7.2417,7.255,295200.0
2010-04-23 14:00:00,10.88,10.89,10.86,10.89,132700.0,7.255,7.2617,7.2417,7.2617,132700.0
2010-04-23 14:10:00,10.89,10.92,10.87,10.88,220000.0,7.2617,7.2817,7.2483,7.255,220000.0
2010-04-23 14:20:00,10.88,10.91,10.88,10.9,243000.0,7.255,7.275,7.255,7.2683,243000.0
2010-04-23 14:30:00,10.9,10.9,10.89,10.9,137200.0,7.2683,7.2683,7.2617,7.2683,137200.0
2010-04-23 14:40:00,10.9,10.91,10.89,10.91,201300.0,7.2683,7.275,7.2617,7.275,201300.0
2010-04-23 14:50:00,10.91,10.93,10.9,10.93,322100.0,7.275,7.2883,7.2683,7.2883,322100.0
2010-04-23 15:00:00,10.93,10.95,10.92,10.95,250200.0,7.2883,7.3017,7.2817,7.3017,250200.0
2010-04-23 15:10:00,10.94,10.95,10.94,10.94,135800.0,7.295,7.3017,7.295,7.295,135800.0
2010-04-23 15:20:00,10.94,10.96,10.94,10.95,209400.0,7.295,7.3083,7.295,7.3017,209400.0
2010-04-23 15:30:00,10.95,10.95,10.93,10.94,289900.0,7.3017,7.3017,7.2883,7.295,289900.0
2010-04-23 15:40:00,10.94,10.95,10.91,10.95,335900.0,7.295,7.3017,7.275,7.3017,335900.0
2010-04-23 15:50:00,10.95,10.96,10.94,10.95,320800.0,7.3017,7.3083,7.295,7.3017,320800.0
2010-04-26 09:30:00,11.04,11.11,11.02,11.05,1201500.0,7.3617,7.4084,7.3483,7.3684,1201500.0
2010-04-26 09:40:00,11.05,11.06,10.99,11.0,554900.0,7.3684,7.375,7.3283,7.335,554900.0
2010-04-26 09:50:00,11.0,11.04,10.99,11.02,313300.0,7.335,7.3617,7.3283,7.3483,313300.0
2010-04-26 10:00:00,11.02,11.05,11.01,11.03,178300.0,7.3483,7.3684,7.3417,7.355,178300.0
2010-04-26 10:10:00,11.04,11.05,10.98,10.98,347100.0,7.3617,7.3684,7.3217,7.3217,347100.0
2010-04-26 10:20:00,10.98,11.01,10.98,10.98,231300.0,7.3217,7.3417,7.3217,7.3217,231300.0
2010-04-26 10:30:00,10.99,10.99,10.95,10.98,437200.0,7.3283,7.3283,7.3017,7.3217,437200.0
2010-04-26 10:40:00,10.98,11.0,10.97,11.0,57100.0,7.3217,7.335,7.315,7.335,57100.0
2010-04-26 10:50:00,10.99,11.02,10.99,11.0,203700.0,7.3283,7.3483,7.3283,7.335,203700.0
2010-04-26 11:00:00,11.0,11.0,10.99,11.0,72400.0,7.335,7.335,7.3283,7.335,72400.0
2010-04-26 11:10:00,11.0,11.01,10.99,11.0,344200.0,7.335,7.3417,7.3283,7.335,344200.0
2010-04-26 11:20:00,11.0,11.01,10.98,10.99,232900.0,7.335,7.3417,7.3217,7.3283,232900.0
2010-04-26 11:30:00,10.99,10.99,10.98,10.99,63200.0,7.3283,7.3283,7.3217,7.3283,63200.0
2010-04-26 11:40:00,10.99,11.0,10.98,10.99,134400.0,7.3283,7.335,7.3217,7.3283,134400.0
2010-04-26 11:50:00,11.0,11.0,10.98,11.0,50100.0,7.335,7.335,7.3217,7.335,50100.0
2010-04-26 12:00:00,10.99,11.02,10.99,11.02,296600.0,7.3283,7.3483,7.3283,7.3483,296600.0
2010-04-26 12:10:00,11.02,11.06,11.01,11.04,913100.0,7.3483,7.375,7.3417,7.3617,913100.0
2010-04-26 12:20:00,11.05,11.08,11.04,11.05,157000.0,7.3684,7.3884,7.3617,7.3684,157000.0
2010-04-26 12:30:00,11.05,11.06,11.02,11.05,172300.0,7.3684,7.375,7.3483,7.3684,172300.0
2010-04-26 12:40:00,11.05,11.06,11.03,11.03,146100.0,7.3684,7.375,7.355,7.355,146100.0
2010-04-26 12:50:00,11.03,11.04,11.03,11.03,77800.0,7.355,7.3617,7.355,7.355,77800.0
2010-04-26 13:00:00,11.03,11.04,11.0,11.01,87100.0,7.355,7.3617,7.335,7.3417,87100.0
2010-04-26 13:10:00,11.0,11.02,11.0,11.01,245800.0,7.335,7.3483,7.335,7.3417,245800.0
2010-04-26 13:20:00,11.01,11.02,11.01,11.02,109100.0,7.3417,7.3483,7.3417,7.3483,109100.0
2010-04-26 13:30:00,11.02,11.02,11.01,11.01,95300.0,7.3483,7.3483,7.3417,7.3417,95300.0
2010-04-26 13:40:00,11.01,11.02,11.0,11.01,126200.0,7.3417,7.3483,7.335,7.3417,126200.0
2010-04-26 13:50:00,11.01,11.02,11.0,11.02,74800.0,7.3417,7.3483,7.335,7.3483,74800.0
2010-04-26 14:00:00,11.02,11.03,11.01,11.03,77500.0,7.3483,7.355,7.3417,7.355,77500.0
2010-04-26 14:10:00,11.03,11.04,11.0,11.03,368700.0,7.355,7.3617,7.335,7.355,368700.0
2010-04-26 14:20:00,11.03,11.04,11.02,11.03,74600.0,7.355,7.3617,7.3483,7.355,74600.0
2010-04-26 14:30:00,11.03,11.03,11.02,11.02,78400.0,7.355,7.355,7.3483,7.3483,78400.0
2010-04-26 14:40:00,11.02,11.03,11.02,11.02,67600.0,7.3483,7.355,7.3483,7.3483,67600.0
2010-04-26 14:50:00,11.02,11.03,11.0,11.0,167600.0,7.3483,7.355,7.335,7.335,167600.0
2010-04-26 15:00:00,10.99,11.01,10.99,11.0,170800.0,7.3283,7.3417,7.3283,7.335,170800.0
2010-04-26 15:10:00,11.0,11.01,10.97,10.98,325300.0,7.335,7.3417,7.315,7.3217,325300.0
2010-04-26 15:20:00,10.97,10.99,10.95,10.99,201800.0,7.315,7.3283,7.3017,7.3283,201800.0
2010-04-26 15:30:00,10.99,11.0,10.98,10.99,304800.0,7.3283,7.335,7.3217,7.3283,304800.0
2010-04-26 15:40:00,10.99,11.0,10.98,10.99,538900.0,7.3283,7.335,7.3217,7.3283,538900.0
2010-04-26 15:50:00,11.0,11.0,10.98,10.99,606800.0,7.335,7.335,7.3217,7.3283,606800.0
2010-04-27 09:30:00,10.9,10.9,10.7,10.73,1518900.0,7.2683,7.2683,7.135,7.155,1518900.0
2010-04-27 09:40:00,10.72,10.81,10.71,10.74,1191300.0,7.1483,7.2083,7.1416,7.1616,1191300.0
2010-04-27 09:50:00,10.74,10.76,10.69,10.7,968900.0,7.1616,7.175,7.1283,7.135,968900.0
2010-04-27 10:00:00,10.7,10.76,10.7,10.73,749400.0,7.135,7.175,7.135,7.155,749400.0
2010-04-27 10:10:00,10.73,10.77,10.71,10.73,1043400.0,7.155,7.1816,7.1416,7.155,1043400.0
2010-04-27 10:20:00,10.74,10.77,10.72,10.75,905000.0,7.1616,7.1816,7.1483,7.1683,905000.0
2010-04-27 10:30:00,10.74,10.78,10.74,10.76,878200.0,7.1616,7.1883,7.1616,7.175,878200.0
2010-04-27 10:40:00,10.76,10.77,10.74,10.74,660300.0,7.175,7.1816,7.1616,7.1616,660300.0
2010-04-27 10:50:00,10.74,10.75,10.69,10.74,1458800.0,7.1616,7.1683,7.1283,7.1616,1458800.0
2010-04-27 11:00:00,10.73,10.76,10.72,10.74,1065000.0,7.155,7.175,7.1483,7.1616,1065000.0
2010-04-27 11:10:00,10.73,10.74,10.69,10.72,575000.0,7.155,7.1616,7.1283,7.1483,575000.0
2010-04-27 11:20:00,10.72,10.72,10.65,10.67,1191400.0,7.1483,7.1483,7.1016,7.115,1191400.0
2010-04-27 11:30:00,10.67,10.68,10.62,10.62,1063700.0,7.115,7.1216,7.0816,7.0816,1063700.0
2010-04-27 11:40:00,10.62,10.65,10.6,10.61,628600.0,7.0816,7.1016,7.0683,7.075,628600.0
2010-04-27 11:50:00,10.61,10.62,10.56,10.56,899600.0,7.075,7.0816,7.0416,7.0416,899600.0
2010-04-27 12:00:00,10.57,10.61,10.56,10.6,334500.0,7.0483,7.075,7.0416,7.0683,334500.0
2010-04-27 12:10:00,10.61,10.62,10.57,10.58,325500.0,7.075,7.0816,7.0483,7.0549,325500.0
2010-04-27 12:20:00,10.58,10.61,10.57,10.6,417500.0,7.0549,7.075,7.0483,7.0683,417500.0
2010-04-27 12:30:00,10.61,10.64,10.6,10.62,324200.0,7.075,7.095,7.0683,7.0816,324200.0
2010-04-27 12:40:00,10.61,10.65,10.61,10.62,396100.0,7.075,7.1016,7.075,7.0816,396100.0
2010-04-27 12:50:00,10.61,10.65,10.61,10.64,255700.0,7.075,7.1016,7.075,7.095,255700.0
2010-04-27 13:00:00,10.64,10.69,10.64,10.69,162600.0,7.095,7.1283,7.095,7.1283,162600.0
2010-04-27 13:10:00,10.69,10.75,10.68,10.74,167300.0,7.1283,7.1683,7.1216,7.1616,167300.0
2010-04-27 13:20:00,10.74,10.75,10.7,10.72,384000.0,7.1616,7.1683,7.135,7.1483,384000.0
2010-04-27 13:30:00,10.73,10.73,10.7,10.72,324200.0,7.155,7.155,7.135,7.1483,324200.0
2010-04-27 13:40:00,10.72,10.75,10.7,10.73,546300.0,7.1483,7.1683,7.135,7.155,546300.0
2010-04-27 13:50:00,10.74,10.74,10.73,10.73,89100.0,7.1616,7.1616,7.155,7.155,89100.0
2010-04-27 14:00:00,10.73,10.73,10.69,10.7,466500.0,7.155,7.155,7.1283,7.135,466500.0
2010-04-27 14:10:00,10.7,10.72,10.69,10.72,476100.0,7.135,7.1483,7.1283,7.1483,476100.0
2010-04-27 14:20:00,10.72,10.75,10.7,10.71,1138000.0,7.1483,7.1683,7.135,7.1416,1138000.0
2010-04-27 14:30:00,10.7,10.73,10.7,10.72,549200.0,7.135,7.155,7.135,7.1483,549200.0
2010-04-27 14:40:00,10.73,10.75,10.72,10.74,928700.0,7.155,7.1683,7.1483,7.1616,928700.0
2010-04-27 14:50:00,10.73,10.74,10.66,10.67,457100.0,7.155,7.1616,7.1083,7.115,457100.0
2010-04-27 15:00:00,10.67,10.7,10.65,10.69,431400.0,7.115,7.135,7.1016,7.1283,431400.0
2010-04-27 15:10:00,10.7,10.7,10.65,10.68,485700.0,7.135,7.135,7.1016,7.1216,485700.0
2010-04-27 15:20:00,10.68,10.68,10.63,10.64,510600.0,7.1216,7.1216,7.0883,7.095,510600.0
2010-04-27 15:30:00,10.65,10.65,10.6,10.61,627200.0,7.1016,7.1016,7.0683,7.075,627200.0
2010-04-27 15:40:00,10.61,10.61,10.58,10.59,711500.0,7.075,7.075,7.0549,7.0616,711500.0
2010-04-27 15:50:00,10.59,10.62,10.59,10.6,1010500.0,7.0616,7.0816,7.0616,7.0683,1010500.0
2010-04-28 09:30:00,10.74,10.75,10.65,10.7,791300.0,7.1616,7.1683,7.1016,7.135,791300.0
2010-04-28 09:40:00,10.7,10.71,10.63,10.67,672900.0,7.135,7.1416,7.0883,7.115,672900.0
2010-04-28 09:50:00,10.67,10.68,10.53,10.54,960200.0,7.115,7.1216,7.0216,7.0283,960200.0
2010-04-28 10:00:00,10.54,10.55,10.5,10.52,621800.0,7.0283,7.0349,7.0016,7.0149,621800.0
2010-04-28 10:10:00,10.51,10.56,10.47,10.55,1394100.0,7.0083,7.0416,6.9816,7.0349,1394100.0
2010-04-28 10:20:00,10.55,10.61,10.52,10.58,868000.0,7.0349,7.075,7.0149,7.0549,868000.0
2010-04-28 10:30:00,10.59,10.6,10.5,10.51,411700.0,7.0616,7.0683,7.0016,7.0083,411700.0
2010-04-28 10:40:00,10.51,10.59,10.5,10.55,446600.0,7.0083,7.0616,7.0016,7.0349,446600.0
2010-04-28 10:50:00,10.54,10.58,10.54,10.57,197600.0,7.0283,7.0549,7.0283,7.0483,197600.0
2010-04-28 11:00:00,10.57,10.6,10.56,10.56,292000.0,7.0483,7.0683,7.0416,7.0416,292000.0
2010-04-28 11:10:00,10.56,10.57,10.52,10.54,260800.0,7.0416,7.0483,7.0149,7.0283,260800.0
2010-04-28 11:20:00,10.53,10.55,10.45,10.47,749900.0,7.0216,7.0349,6.9683,6.9816,749900.0
2010-04-28 11:30:00,10.47,10.49,10.4,10.43,882000.0,6.9816,6.9949,6.9349,6.9549,882000.0
2010-04-28 11:40:00,10.42,10.49,10.42,10.47,417300.0,6.9483,6.9949,6.9483,6.9816,417300.0
2010-04-28 11:50:00,10.47,10.49,10.45,10.46,286300.0,6.9816,6.9949,6.9683,6.9749,286300.0
2010-04-28 12:00:00,10.46,10.47,10.44,10.44,105300.0,6.9749,6.9816,6.9616,6.9616,105300.0
2010-04-28 12:10:00,10.44,10.48,10.44,10.48,134000.0,6.9616,6.9883,6.9616,6.9883,134000.0
2010-04-28 12:20:00,10.47,10.52,10.47,10.5,154100.0,6.9816,7.0149,6.9816,7.0016,154100.0
2010-04-28 12:30:00,10.5,10.51,10.47,10.48,358800.0,7.0016,7.0083,6.9816,6.9883,358800.0
2010-04-28 12:40:00,10.48,10.49,10.46,10.47,225900.0,6.9883,6.9949,6.9749,6.9816,225900.0
2010-04-28 12:50:00,10.47,10.49,10.46,10.46,122400.0,6.9816,6.9949,6.9749,6.9749,122400.0
2010-04-28 13:00:00,10.46,10.48,10.46,10.48,99700.0,6.9749,6.9883,6.9749,6.9883,99700.0
2010-04-28 13:10:00,10.48,10.5,10.46,10.5,243200.0,6.9883,7.0016,6.9749,7.0016,243200.0
2010-04-28 13:20:00,10.5,10.51,10.48,10.49,313500.0,7.0016,7.0083,6.9883,6.9949,313500.0
2010-04-28 13:30:00,10.48,10.5,10.47,10.49,290400.0,6.9883,7.0016,6.9816,6.9949,290400.0
2010-04-28 13:40:00,10.5,10.51,10.48,10.48,243200.0,7.0016,7.0083,6.9883,6.9883,243200.0
2010-04-28 13:50:00,10.49,10.5,10.48,10.5,97400.0,6.9949,7.0016,6.9883,7.0016,97400.0
2010-04-28 14:00:00,10.49,10.5,10.47,10.49,539900.0,6.9949,7.0016,6.9816,6.9949,539900.0
2010-04-28 14:10:00,10.5,10.52,10.48,10.49,376000.0,7.0016,7.0149,6.9883,6.9949,376000.0
2010-04-28 14:20:00,10.49,10.55,10.48,10.49,372200.0,6.9949,7.0349,6.9883,6.9949,372200.0
2010-04-28 14:30:00,10.49,10.51,10.48,10.5,524900.0,6.9949,7.0083,6.9883,7.0016,524900.0
2010-04-28 14:40:00,10.5,10.51,10.48,10.48,564400.0,7.0016,7.0083,6.9883,6.9883,564400.0
2010-04-28 14:50:00,10.48,10.51,10.48,10.49,594400.0,6.9883,7.0083,6.9883,6.9949,594400.0
2010-04-28 15:00:00,10.49,10.53,10.49,10.52,395600.0,6.9949,7.0216,6.9949,7.0149,395600.0
2010-04-28 15:10:00,10.51,10.51,10.49,10.51,459400.0,7.0083,7.0083,6.9949,7.0083,459400.0
2010-04-28 15:20:00,10.51,10.51,10.49,10.51,287200.0,7.0083,7.0083,6.9949,7.0083,287200.0
2010-04-28 15:30:00,10.51,10.52,10.49,10.51,693100.0,7.0083,7.0149,6.9949,7.0083,693100.0
2010-04-28 15:40:00,10.51,10.51,10.5,10.51,510800.0,7.0083,7.0083,7.0016,7.0083,510800.0
2010-04-28 15:50:00,10.51,10.52,10.49,10.51,1119300.0,7.0083,7.0149,6.9949,7.0083,1119300.0
2010-04-29 09:30:00,10.54,10.57,10.51,10.52,542800.0,7.0283,7.0483,7.0083,7.0149,542800.0
2010-04-29 09:40:00,10.52,10.54,10.5,10.52,505700.0,7.0149,7.0283,7.0016,7.0149,505700.0
2010-04-29 09:50:00,10.51,10.52,10.5,10.51,368600.0,7.0083,7.0149,7.0016,7.0083,368600.0
2010-04-29 10:00:00,10.51,10.51,10.47,10.48,720700.0,7.0083,7.0083,6.9816,6.9883,720700.0
2010-04-29 10:10:00,10.48,10.5,10.45,10.5,379700.0,6.9883,7.0016,6.9683,7.0016,379700.0
2010-04-29 10:20:00,10.49,10.51,10.48,10.5,844000.0,6.9949,7.0083,6.9883,7.0016,844000.0
2010-04-29 10:30:00,10.5,10.5,10.49,10.5,63300.0,7.0016,7.0016,6.9949,7.0016,63300.0
2010-04-29 10:40:00,10.5,10.52,10.48,10.49,625600.0,7.0016,7.0149,6.9883,6.9949,625600.0
2010-04-29 10:50:00,10.49,10.52,10.48,10.5,661300.0,6.9949,7.0149,6.9883,7.0016,661300.0
2010-04-29 11:00:00,10.5,10.51,10.49,10.5,305700.0,7.0016,7.0083,6.9949,7.0016,305700.0
2010-04-29 11:10:00,10.5,10.51,10.47,10.48,425300.0,7.0016,7.0083,6.9816,6.9883,425300.0
2010-04-29 11:20:00,10.48,10.51,10.48,10.49,323100.0,6.9883,7.0083,6.9883,6.9949,323100.0
2010-04-29 11:30:00,10.49,10.52,10.49,10.51,422200.0,6.9949,7.0149,6.9949,7.0083,422200.0
2010-04-29 11:40:00,10.52,10.52,10.51,10.51,64100.0,7.0149,7.0149,7.0083,7.0083,64100.0
2010-04-29 11:50:00,10.52,10.52,10.51,10.52,133500.0,7.0149,7.0149,7.0083,7.0149,133500.0
2010-04-29 12:00:00,10.51,10.52,10.5,10.52,124600.0,7.0083,7.0149,7.0016,7.0149,124600.0
2010-04-29 12:10:00,10.52,10.52,10.49,10.51,237600.0,7.0149,7.0149,6.9949,7.0083,237600.0
2010-04-29 12:20:00,10.51,10.51,10.49,10.51,135600.0,7.0083,7.0083,6.9949,7.0083,135600.0
2010-04-29 12:30:00,10.51,10.51,10.49,10.51,106300.0,7.0083,7.0083,6.9949,7.0083,106300.0
2010-04-29 12:40:00,10.51,10.52,10.5,10.51,196300.0,7.0083,7.0149,7.0016,7.0083,196300.0
2010-04-29 12:50:00,10.52,10.52,10.5,10.5,114800.0,7.0149,7.0149,7.0016,7.0016,114800.0
2010-04-29 13:00:00,10.5,10.52,10.5,10.51,152700.0,7.0016,7.0149,7.0016,7.0083,152700.0
2010-04-29 13:10:00,10.51,10.51,10.48,10.49,185700.0,7.0083,7.0083,6.9883,6.9949,185700.0
2010-04-29 13:20:00,10.49,10.51,10.48,10.48,314500.0,6.9949,7.0083,6.9883,6.9883,314500.0
2010-04-29 13:30:00,10.48,10.5,10.48,10.5,166500.0,6.9883,7.0016,6.9883,7.0016,166500.0
2010-04-29 13:40:00,10.5,10.5,10.49,10.49,21300.0,7.0016,7.0016,6.9949,6.9949,21300.0
2010-04-29 13:50:00,10.5,10.51,10.49,10.51,187800.0,7.0016,7.0083,6.9949,7.0083,187800.0
2010-04-29 14:00:00,10.51,10.51,10.5,10.51,46200.0,7.0083,7.0083,7.0016,7.0083,46200.0
2010-04-29 14:10:00,10.51,10.53,10.5,10.52,320800.0,7.0083,7.0216,7.0016,7.0149,320800.0
2010-04-29 14:20:00,10.52,10.54,10.52,10.53,497400.0,7.0149,7.0283,7.0149,7.0216,497400.0
2010-04-29 14:30:00,10.53,10.54,10.52,10.52,129800.0,7.0216,7.0283,7.0149,7.0149,129800.0
2010-04-29 14:40:00,10.52,10.53,10.51,10.53,410200.0,7.0149,7.0216,7.0083,7.0216,410200.0
2010-04-29 14:50:00,10.53,10.54,10.51,10.53,582500.0,7.0216,7.0283,7.0083,7.0216,582500.0
2010-04-29 15:00:00,10.54,10.54,10.52,10.53,219400.0,7.0283,7.0283,7.0149,7.0216,219400.0
2010-04-29 15:10:00,10.53,10.54,10.53,10.54,135300.0,7.0216,7.0283,7.0216,7.0283,135300.0
2010-04-29 15:20:00,10.54,10.54,10.52,10.53,342400.0,7.0283,7.0283,7.0149,7.0216,342400.0
2010-04-29 15:30:00,10.54,10.56,10.53,10.55,287800.0,7.0283,7.0416,7.0216,7.0349,287800.0
2010-04-29 15:40:00,10.56,10.6,10.55,10.58,488900.0,7.0416,7.0683,7.0349,7.0549,488900.0
2010-04-29 15:50:00,10.58,10.6,10.55,10.56,935500.0,7.0549,7.0683,7.0349,7.0416,935500.0
2010-04-30 09:30:00,10.59,10.65,10.51,10.55,582200.0,7.0616,7.1016,7.0083,7.0349,582200.0
2010-04-30 09:40:00,10.55,10.62,10.53,10.59,304200.0,7.0349,7.0816,7.0216,7.0616,304200.0
2010-04-30 09:50:00,10.6,10.6,10.56,10.59,278400.0,7.0683,7.0683,7.0416,7.0616,278400.0
2010-04-30 10:00:00,10.59,10.59,10.47,10.5,673700.0,7.0616,7.0616,6.9816,7.0016,673700.0
2010-04-30 10:10:00,10.49,10.51,10.45,10.5,600100.0,6.9949,7.0083,6.9683,7.0016,600100.0
2010-04-30 10:20:00,10.5,10.55,10.5,10.54,342600.0,7.0016,7.0349,7.0016,7.0283,342600.0
2010-04-30 10:30:00,10.54,10.57,10.54,10.55,258800.0,7.0283,7.0483,7.0283,7.0349,258800.0
2010-04-30 10:40:00,10.55,10.58,10.51,10.58,774300.0,7.0349,7.0549,7.0083,7.0549,774300.0
2010-04-30 10:50:00,10.58,10.58,10.55,10.58,677900.0,7.0549,7.0549,7.0349,7.0549,677900.0
2010-04-30 11:00:00,10.58,10.61,10.56,10.59,942900.0,7.0549,7.075,7.0416,7.0616,942900.0
2010-04-30 11:10:00,10.6,10.61,10.56,10.6,467300.0,7.0683,7.075,7.0416,7.0683,467300.0
2010-04-30 11:20:00,10.6,10.6,10.57,10.58,348900.0,7.0683,7.0683,7.0483,7.0549,348900.0
2010-04-30 11:30:00,10.58,10.6,10.58,10.59,292400.0,7.0549,7.0683,7.0549,7.0616,292400.0
2010-04-30 11:40:00,10.59,10.6,10.57,10.6,137000.0,7.0616,7.0683,7.0483,7.0683,137000.0
2010-04-30 11:50:00,10.6,10.6,10.58,10.6,260700.0,7.0683,7.0683,7.0549,7.0683,260700.0
2010-04-30 12:00:00,10.6,10.6,10.58,10.59,262300.0,7.0683,7.0683,7.0549,7.0616,262300.0
2010-04-30 12:10:00,10.58,10.6,10.58,10.59,158000.0,7.0549,7.0683,7.0549,7.0616,158000.0
2010-04-30 12:20:00,10.58,10.59,10.54,10.56,647900.0,7.0549,7.0616,7.0283,7.0416,647900.0
2010-04-30 12:30:00,10.56,10.58,10.55,10.57,196400.0,7.0416,7.0549,7.0349,7.0483,196400.0
2010-04-30 12:40:00,10.57,10.58,10.56,10.57,163200.0,7.0483,7.0549,7.0416,7.0483,163200.0
2010-04-30 12:50:00,10.57,10.57,10.5,10.54,607500.0,7.0483,7.0483,7.0016,7.0283,607500.0
2010-04-30 13:00:00,10.54,10.55,10.52,10.54,313000.0,7.0283,7.0349,7.0149,7.0283,313000.0
2010-04-30 13:10:00,10.54,10.59,10.53,10.59,282100.0,7.0283,7.0616,7.0216,7.0616,282100.0
2010-04-30 13:20:00,10.59,10.61,10.58,10.6,197400.0,7.0616,7.075,7.0549,7.0683,197400.0
2010-04-30 13:30:00,10.6,10.64,10.59,10.64,356600.0,7.0683,7.095,7.0616,7.095,356600.0
2010-04-30 13:40:00,10.64,10.65,10.62,10.62,287000.0,7.095,7.1016,7.0816,7.0816,287000.0
2010-04-30 13:50:00,10.63,10.65,10.61,10.61,238600.0,7.0883,7.1016,7.075,7.075,238600.0
2010-04-30 14:00:00,10.61,10.63,10.6,10.62,601000.0,7.075,7.0883,7.0683,7.0816,601000.0
2010-04-30 14:10:00,10.61,10.63,10.6,10.63,123100.0,7.075,7.0883,7.0683,7.0883,123100.0
2010-04-30 14:20:00,10.63,10.63,10.6,10.6,234800.0,7.0883,7.0883,7.0683,7.0683,234800.0
2010-04-30 14:30:00,10.6,10.61,10.57,10.57,104800.0,7.0683,7.075,7.0483,7.0483,104800.0
2010-04-30 14:40:00,10.56,10.59,10.56,10.58,179300.0,7.0416,7.0616,7.0416,7.0549,179300.0
2010-04-30 14:50:00,10.58,10.59,10.57,10.57,155500.0,7.0549,7.0616,7.0483,7.0483,155500.0
2010-04-30 15:00:00,10.57,10.59,10.56,10.58,247200.0,7.0483,7.0616,7.0416,7.0549,247200.0
2010-04-30 15:10:00,10.58,10.6,10.56,10.58,437200.0,7.0549,7.0683,7.0416,7.0549,437200.0
2010-04-30 15:20:00,10.58,10.58,10.56,10.58,287200.0,7.0549,7.0549,7.0416,7.0549,287200.0
2010-04-30 15:30:00,10.58,10.58,10.56,10.56,156300.0,7.0549,7.0549,7.0416,7.0416,156300.0
2010-04-30 15:40:00,10.56,10.57,10.52,10.55,648600.0,7.0416,7.0483,7.0149,7.0349,648600.0
2010-04-30 15:50:00,10.55,10.59,10.53,10.58,643100.0,7.0349,7.0616,7.0216,7.0549,643100.0
2010-05-03 09:30:00,10.67,10.7,10.6,10.67,480600.0,7.115,7.135,7.0683,7.115,480600.0
2010-05-03 09:40:00,10.67,10.69,10.58,10.59,410500.0,7.115,7.1283,7.0549,7.0616,410500.0
2010-05-03 09:50:00,10.59,10.62,10.56,10.61,206500.0,7.0616,7.0816,7.0416,7.075,206500.0
2010-05-03 10:00:00,10.62,10.62,10.58,10.58,254600.0,7.0816,7.0816,7.0549,7.0549,254600.0
2010-05-03 10:10:00,10.58,10.63,10.58,10.61,156100.0,7.0549,7.0883,7.0549,7.075,156100.0
2010-05-03 10:20:00,10.61,10.62,10.59,10.6,427600.0,7.075,7.0816,7.0616,7.0683,427600.0
2010-05-03 10:30:00,10.6,10.61,10.58,10.6,182600.0,7.0683,7.075,7.0549,7.0683,182600.0
2010-05-03 10:40:00,10.6,10.61,10.56,10.56,129700.0,7.0683,7.075,7.0416,7.0416,129700.0
2010-05-03 10:50:00,10.56,10.57,10.53,10.53,94600.0,7.0416,7.0483,7.0216,7.0216,94600.0
2010-05-03 11:00:00,10.53,10.56,10.53,10.56,137100.0,7.0216,7.0416,7.0216,7.0416,137100.0
2010-05-03 11:10:00,10.56,10.58,10.55,10.57,141500.0,7.0416,7.0549,7.0349,7.0483,141500.0
2010-05-03 11:20:00,10.57,10.6,10.56,10.59,155700.0,7.0483,7.0683,7.0416,7.0616,155700.0
2010-05-03 11:30:00,10.59,10.62,10.59,10.62,223700.0,7.0616,7.0816,7.0616,7.0816,223700.0
2010-05-03 11:40:00,10.61,10.62,10.59,10.61,156800.0,7.075,7.0816,7.0616,7.075,156800.0
2010-05-03 11:50:00,10.61,10.63,10.61,10.63,108000.0,7.075,7.0883,7.075,7.0883,108000.0
2010-05-03 12:00:00,10.62,10.64,10.61,10.64,170900.0,7.0816,7.095,7.075,7.095,170900.0
2010-05-03 12:10:00,10.64,10.65,10.63,10.64,160600.0,7.095,7.1016,7.0883,7.095,160600.0
2010-05-03 12:20:00,10.64,10.68,10.63,10.66,426300.0,7.095,7.1216,7.0883,7.1083,426300.0
2010-05-03 12:30:00,10.67,10.68,10.65,10.65,124900.0,7.115,7.1216,7.1016,7.1016,124900.0
2010-05-03 12:40:00,10.65,10.66,10.64,10.65,72900.0,7.1016,7.1083,7.095,7.1016,72900.0
2010-05-03 12:50:00,10.64,10.68,10.64,10.68,120300.0,7.095,7.1216,7.095,7.1216,120300.0
2010-05-03 13:00:00,10.67,10.68,10.65,10.65,127500.0,7.115,7.1216,7.1016,7.1016,127500.0
2010-05-03 13:10:00,10.66,10.66,10.65,10.65,41900.0,7.1083,7.1083,7.1016,7.1016,41900.0
2010-05-03 13:20:00,10.65,10.66,10.64,10.64,56800.0,7.1016,7.1083,7.095,7.095,56800.0
2010-05-03 13:30:00,10.64,10.66,10.63,10.66,93900.0,7.095,7.1083,7.0883,7.1083,93900.0
2010-05-03 13:40:00,10.65,10.67,10.64,10.65,124100.0,7.1016,7.115,7.095,7.1016,124100.0
2010-05-03 13:50:00,10.65,10.66,10.64,10.66,89600.0,7.1016,7.1083,7.095,7.1083,89600.0
2010-05-03 14:00:00,10.66,10.67,10.64,10.65,275100.0,7.1083,7.115,7.095,7.1016,275100.0
2010-05-03 14:10:00,10.64,10.67,10.64,10.66,252700.0,7.095,7.115,7.095,7.1083,252700.0
2010-05-03 14:20:00,10.67,10.69,10.66,10.67,198500.0,7.115,7.1283,7.1083,7.115,198500.0
2010-05-03 14:30:00,10.68,10.68,10.64,10.64,191900.0,7.1216,7.1216,7.095,7.095,191900.0
2010-05-03 14:40:00,10.64,10.65,10.64,10.64,22200.0,7.095,7.1016,7.095,7.095,22200.0
2010-05-03 14:50:00,10.64,10.68,10.64,10.67,204800.0,7.095,7.1216,7.095,7.115,204800.0
2010-05-03 15:00:00,10.67,10.68,10.65,10.66,159300.0,7.115,7.1216,7.1016,7.1083,159300.0
2010-05-03 15:10:00,10.66,10.66,10.64,10.64,87000.0,7.1083,7.1083,7.095,7.095,87000.0
2010-05-03 15:20:00,10.64,10.66,10.62,10.63,143100.0,7.095,7.1083,7.0816,7.0883,143100.0
2010-05-03 15:30:00,10.62,10.65,10.62,10.64,238300.0,7.0816,7.1016,7.0816,7.095,238300.0
2010-05-03 15:40:00,10.64,10.66,10.64,10.64,259600.0,7.095,7.1083,7.095,7.095,259600.0
2010-05-03 15:50:00,10.64,10.66,10.64,10.65,497400.0,7.095,7.1083,7.095,7.1016,497400.0
2010-05-04 09:30:00,10.59,10.6,10.33,10.37,995500.0,7.0616,7.0683,6.8882,6.9149,995500.0
2010-05-04 09:40:00,10.37,10.37,10.26,10.27,1232400.0,6.9149,6.9149,6.8416,6.8482,1232400.0
2010-05-04 09:50:00,10.27,10.33,10.23,10.3,856400.0,6.8482,6.8882,6.8216,6.8682,856400.0
2010-05-04 10:00:00,10.3,10.32,10.27,10.27,1243000.0,6.8682,6.8816,6.8482,6.8482,1243000.0
2010-05-04 10:10:00,10.27,10.29,10.26,10.27,390600.0,6.8482,6.8616,6.8416,6.8482,390600.0
2010-05-04 10:20:00,10.26,10.3,10.26,10.26,904600.0,6.8416,6.8682,6.8416,6.8416,904600.0
2010-05-04 10:30:00,10.27,10.27,10.18,10.19,509500.0,6.8482,6.8482,6.7882,6.7949,509500.0
2010-05-04 10:40:00,10.19,10.19,10.15,10.17,823600.0,6.7949,6.7949,6.7682,6.7816,823600.0
2010-05-04 10:50:00,10.16,10.19,10.16,10.16,583900.0,6.7749,6.7949,6.7749,6.7749,583900.0
2010-05-04 11:00:00,10.16,10.17,10.1,10.11,927800.0,6.7749,6.7816,6.7349,6.7415,927800.0
2010-05-04 11:10:00,10.12,10.15,10.1,10.15,409100.0,6.7482,6.7682,6.7349,6.7682,409100.0
2010-05-04 11:20:00,10.15,10.16,10.08,10.1,754100.0,6.7682,6.7749,6.7215,6.7349,754100.0
2010-05-04 11:30:00,10.1,10.17,10.09,10.16,601900.0,6.7349,6.7816,6.7282,6.7749,601900.0
2010-05-04 11:40:00,10.16,10.17,10.13,10.16,563800.0,6.7749,6.7816,6.7549,6.7749,563800.0
2010-05-04 11:50:00,10.16,10.17,10.1,10.1,507600.0,6.7749,6.7816,6.7349,6.7349,507600.0
2010-05-04 12:00:00,10.11,10.12,10.08,10.08,598000.0,6.7415,6.7482,6.7215,6.7215,598000.0
2010-05-04 12:10:00,10.08,10.09,10.05,10.06,810400.0,6.7215,6.7282,6.7015,6.7082,810400.0
2010-05-04 12:20:00,10.06,10.07,10.03,10.03,482900.0,6.7082,6.7149,6.6882,6.6882,482900.0
2010-05-04 12:30:00,10.04,10.05,10.02,10.03,483500.0,6.6949,6.7015,6.6815,6.6882,483500.0
2010-05-04 12:40:00,10.04,10.07,10.04,10.06,490900.0,6.6949,6.7149,6.6949,6.7082,490900.0
2010-05-04 12:50:00,10.07,10.08,10.06,10.06,298100.0,6.7149,6.7215,6.7082,6.7082,298100.0
2010-05-04 13:00:00,10.07,10.07,10.06,10.06,116400.0,6.7149,6.7149,6.7082,6.7082,116400.0
2010-05-04 13:10:00,10.07,10.07,10.06,10.07,188500.0,6.7149,6.7149,6.7082,6.7149,188500.0
2010-05-04 13:20:00,10.06,10.08,10.05,10.06,249900.0,6.7082,6.7215,6.7015,6.7082,249900.0
2010-05-04 13:30:00,10.05,10.08,10.05,10.07,157900.0,6.7015,6.7215,6.7015,6.7149,157900.0
2010-05-04 13:40:00,10.06,10.12,10.06,10.11,420000.0,6.7082,6.7482,6.7082,6.7415,420000.0
2010-05-04 13:50:00,10.11,10.15,10.1,10.15,470300.0,6.7415,6.7682,6.7349,6.7682,470300.0
2010-05-04 14:00:00,10.14,10.15,10.11,10.11,286800.0,6.7615,6.7682,6.7415,6.7415,286800.0
2010-05-04 14:10:00,10.11,10.13,10.07,10.07,408000.0,6.7415,6.7549,6.7149,6.7149,408000.0
2010-05-04 14:20:00,10.07,10.09,10.06,10.07,617700.0,6.7149,6.7282,6.7082,6.7149,617700.0
2010-05-04 14:30:00,10.07,10.08,10.04,10.06,485800.0,6.7149,6.7215,6.6949,6.7082,485800.0
2010-05-04 14:40:00,10.06,10.07,10.04,10.06,417900.0,6.7082,6.7149,6.6949,6.7082,417900.0
2010-05-04 14:50:00,10.06,10.07,10.05,10.06,412600.0,6.7082,6.7149,6.7015,6.7082,412600.0
2010-05-04 15:00:00,10.06,10.09,10.05,10.06,872700.0,6.7082,6.7282,6.7015,6.7082,872700.0
2010-05-04 15:10:00,10.07,10.09,10.05,10.09,1001000.0,6.7149,6.7282,6.7015,6.7282,1001000.0
2010-05-04 15:20:00,10.09,10.11,10.09,10.11,383300.0,6.7282,6.7415,6.7282,6.7415,383300.0
2010-05-04 15:30:00,10.1,10.11,10.07,10.1,658300.0,6.7349,6.7415,6.7149,6.7349,658300.0
2010-05-04 15:40:00,10.1,10.1,10.06,10.08,556500.0,6.7349,6.7349,6.7082,6.7215,556500.0
2010-05-04 15:50:00,10.07,10.13,10.06,10.1,1750200.0,6.7149,6.7549,6.7082,6.7349,1750200.0
2010-05-05 09:30:00,10.04,10.05,9.91,9.93,921600.0,6.6949,6.7015,6.6082,6.6215,921600.0
2010-05-05 09:40:00,9.93,9.99,9.91,9.98,1292500.0,6.6215,6.6615,6.6082,6.6549,1292500.0
2010-05-05 09:50:00,9.98,10.04,9.96,10.03,1509300.0,6.6549,6.6949,6.6415,6.6882,1509300.0
2010-05-05 10:00:00,10.03,10.05,9.99,10.01,518100.0,6.6882,6.7015,6.6615,6.6749,518100.0
2010-05-05 10:10:00,10.01,10.02,9.97,10.0,955300.0,6.6749,6.6815,6.6482,6.6682,955300.0
2010-05-05 10:20:00,10.01,10.01,9.95,9.95,316100.0,6.6749,6.6749,6.6349,6.6349,316100.0
2010-05-05 10:30:00,9.95,9.99,9.94,9.97,267000.0,6.6349,6.6615,6.6282,6.6482,267000.0
2010-05-05 10:40:00,9.97,10.04,9.96,10.01,458300.0,6.6482,6.6949,6.6415,6.6749,458300.0
2010-05-05 10:50:00,10.01,10.05,10.01,10.03,368300.0,6.6749,6.7015,6.6749,6.6882,368300.0
2010-05-05 11:00:00,10.03,10.03,9.99,10.01,470100.0,6.6882,6.6882,6.6615,6.6749,470100.0
2010-05-05 11:10:00,10.01,10.04,10.0,10.03,383900.0,6.6749,6.6949,6.6682,6.6882,383900.0
2010-05-05 11:20:00,10.03,10.04,10.01,10.01,276500.0,6.6882,6.6949,6.6749,6.6749,276500.0
2010-05-05 11:30:00,10.02,10.04,10.0,10.02,258300.0,6.6815,6.6949,6.6682,6.6815,258300.0
2010-05-05 11:40:00,10.02,10.09,10.02,10.08,308600.0,6.6815,6.7282,6.6815,6.7215,308600.0
2010-05-05 11:50:00,10.09,10.09,10.05,10.07,154200.0,6.7282,6.7282,6.7015,6.7149,154200.0
2010-05-05 12:00:00,10.06,10.07,10.03,10.03,246400.0,6.7082,6.7149,6.6882,6.6882,246400.0
2010-05-05 12:10:00,10.04,10.04,10.0,10.0,266700.0,6.6949,6.6949,6.6682,6.6682,266700.0
2010-05-05 12:20:00,10.0,10.02,9.98,9.98,536300.0,6.6682,6.6815,6.6549,6.6549,536300.0
2010-05-05 12:30:00,9.98,10.01,9.97,9.98,238400.0,6.6549,6.6749,6.6482,6.6549,238400.0
2010-05-05 12:40:00,9.98,9.99,9.95,9.97,344800.0,6.6549,6.6615,6.6349,6.6482,344800.0
2010-05-05 12:50:00,9.98,9.99,9.96,9.97,148900.0,6.6549,6.6615,6.6415,6.6482,148900.0
2010-05-05 13:00:00,9.96,9.98,9.93,9.96,310800.0,6.6415,6.6549,6.6215,6.6415,310800.0
2010-05-05 13:10:00,9.95,9.96,9.93,9.95,249400.0,6.6349,6.6415,6.6215,6.6349,249400.0
2010-05-05 13:20:00,9.94,9.97,9.93,9.93,291300.0,6.6282,6.6482,6.6215,6.6215,291300.0
2010-05-05 13:30:00,9.93,9.97,9.92,9.95,440500.0,6.6215,6.6482,6.6148,6.6349,440500.0
2010-05-05 13:40:00,9.95,9.95,9.92,9.94,336500.0,6.6349,6.6349,6.6148,6.6282,336500.0
2010-05-05 13:50:00,9.93,9.95,9.91,9.92,397500.0,6.6215,6.6349,6.6082,6.6148,397500.0
2010-05-05 14:00:00,9.93,9.94,9.91,9.93,245000.0,6.6215,6.6282,6.6082,6.6215,245000.0
2010-05-05 14:10:00,9.93,9.93,9.9,9.9,296300.0,6.6215,6.6215,6.6015,6.6015,296300.0
2010-05-05 14:20:00,9.91,9.91,9.88,9.89,411400.0,6.6082,6.6082,6.5882,6.5948,411400.0
2010-05-05 14:30:00,9.89,9.89,9.87,9.88,416400.0,6.5948,6.5948,6.5815,6.5882,416400.0
2010-05-05 14:40:00,9.88,9.88,9.83,9.86,642100.0,6.5882,6.5882,6.5548,6.5748,642100.0
2010-05-05 14:50:00,9.86,9.9,9.84,9.89,404600.0,6.5748,6.6015,6.5615,6.5948,404600.0
2010-05-05 15:00:00,9.9,9.93,9.88,9.92,605700.0,6.6015,6.6215,6.5882,6.6148,605700.0
2010-05-05 15:10:00,9.92,9.95,9.91,9.94,338300.0,6.6148,6.6349,6.6082,6.6282,338300.0
2010-05-05 15:20:00,9.95,9.98,9.94,9.96,729200.0,6.6349,6.6549,6.6282,6.6415,729200.0
2010-05-05 15:30:00,9.95,9.97,9.93,9.96,536300.0,6.6349,6.6482,6.6215,6.6415,536300.0
2010-05-05 15:40:00,9.95,9.97,9.91,9.93,1157200.0,6.6349,6.6482,6.6082,6.6215,1157200.0
2010-05-05 15:50:00,9.93,9.97,9.92,9.97,961400.0,6.6215,6.6482,6.6148,6.6482,961400.0
2010-05-06 09:30:00,9.95,10.02,9.94,10.02,595700.0,6.6349,6.6815,6.6282,6.6815,595700.0
2010-05-06 09:40:00,10.02,10.09,10.01,10.05,454300.0,6.6815,6.7282,6.6749,6.7015,454300.0
2010-05-06 09:50:00,10.05,10.06,9.98,10.03,489200.0,6.7015,6.7082,6.6549,6.6882,489200.0
2010-05-06 10:00:00,10.04,10.06,9.99,10.01,419700.0,6.6949,6.7082,6.6615,6.6749,419700.0
2010-05-06 10:10:00,10.01,10.03,9.98,10.01,473500.0,6.6749,6.6882,6.6549,6.6749,473500.0
2010-05-06 10:20:00,10.01,10.01,9.98,9.99,493800.0,6.6749,6.6749,6.6549,6.6615,493800.0
2010-05-06 10:30:00,9.99,10.02,9.98,10.0,460500.0,6.6615,6.6815,6.6549,6.6682,460500.0
2010-05-06 10:40:00,9.99,9.99,9.91,9.95,849100.0,6.6615,6.6615,6.6082,6.6349,849100.0
2010-05-06 10:50:00,9.95,9.96,9.91,9.95,252700.0,6.6349,6.6415,6.6082,6.6349,252700.0
2010-05-06 11:00:00,9.95,9.96,9.91,9.95,425700.0,6.6349,6.6415,6.6082,6.6349,425700.0
2010-05-06 11:10:00,9.95,9.95,9.91,9.94,475200.0,6.6349,6.6349,6.6082,6.6282,475200.0
2010-05-06 11:20:00,9.94,9.96,9.93,9.95,594900.0,6.6282,6.6415,6.6215,6.6349,594900.0
2010-05-06 11:30:00,9.95,9.96,9.94,9.96,266400.0,6.6349,6.6415,6.6282,6.6415,266400.0
2010-05-06 11:40:00,9.96,9.96,9.91,9.93,314100.0,6.6415,6.6415,6.6082,6.6215,314100.0
2010-05-06 11:50:00,9.93,9.95,9.9,9.94,350100.0,6.6215,6.6349,6.6015,6.6282,350100.0
2010-05-06 12:00:00,9.94,9.96,9.92,9.94,221300.0,6.6282,6.6415,6.6148,6.6282,221300.0
2010-05-06 12:10:00,9.94,10.0,9.93,9.97,375500.0,6.6282,6.6682,6.6215,6.6482,375500.0
2010-05-06 12:20:00,9.98,10.0,9.96,9.97,274600.0,6.6549,6.6682,6.6415,6.6482,274600.0
2010-05-06 12:30:00,9.96,9.99,9.96,9.97,284800.0,6.6415,6.6615,6.6415,6.6482,284800.0
2010-05-06 12:40:00,9.98,9.98,9.94,9.94,150600.0,6.6549,6.6549,6.6282,6.6282,150600.0
2010-05-06 12:50:00,9.94,9.95,9.92,9.94,318400.0,6.6282,6.6349,6.6148,6.6282,318400.0
2010-05-06 13:00:00,9.94,9.95,9.92,9.94,260700.0,6.6282,6.6349,6.6148,6.6282,260700.0
2010-05-06 13:10:00,9.94,9.94,9.88,9.9,388900.0,6.6282,6.6282,6.5882,6.6015,388900.0
2010-05-06 13:20:00,9.9,9.9,9.85,9.86,333200.0,6.6015,6.6015,6.5682,6.5748,333200.0
2010-05-06 13:30:00,9.86,9.88,9.84,9.87,513500.0,6.5748,6.5882,6.5615,6.5815,513500.0
2010-05-06 13:40:00,9.86,9.9,9.85,9.87,328800.0,6.5748,6.6015,6.5682,6.5815,328800.0
2010-05-06 13:50:00,9.88,9.88,9.84,9.85,246200.0,6.5882,6.5882,6.5615,6.5682,246200.0
2010-05-06 14:00:00,9.86,9.88,9.81,9.81,284100.0,6.5748,6.5882,6.5415,6.5415,284100.0
2010-05-06 14:10:00,9.81,9.81,9.75,9.75,808600.0,6.5415,6.5415,6.5015,6.5015,808600.0
2010-05-06 14:20:00,9.75,9.78,9.7,9.74,1518500.0,6.5015,6.5215,6.4681,6.4948,1518500.0
2010-05-06 14:30:00,9.73,9.75,9.66,9.7,1658200.0,6.4882,6.5015,6.4415,6.4681,1658200.0
2010-05-06 14:40:00,9.71,9.71,9.5,9.63,2288600.0,6.4748,6.4748,6.3348,6.4215,2288600.0
2010-05-06 14:50:00,9.62,9.8,9.62,9.76,431800.0,6.4148,6.5348,6.4148,6.5082,431800.0
2010-05-06 15:00:00,9.75,9.87,9.74,9.85,1211000.0,6.5015,6.5815,6.4948,6.5682,1211000.0
2010-05-06 15:10:00,9.85,9.86,9.73,9.75,819300.0,6.5682,6.5748,6.4882,6.5015,819300.0
2010-05-06 15:20:00,9.75,9.75,9.6,9.7,793000.0,6.5015,6.5015,6.4015,6.4681,793000.0
2010-05-06 15:30:00,9.71,9.78,9.69,9.75,754600.0,6.4748,6.5215,6.4615,6.5015,754600.0
2010-05-06 15:40:00,9.76,9.91,9.75,9.88,633100.0,6.5082,6.6082,6.5015,6.5882,633100.0
2010-05-06 15:50:00,9.89,9.89,9.77,9.77,1115600.0,6.5948,6.5948,6.5148,6.5148,1115600.0
2010-05-07 09:30:00,9.9,9.99,9.8,9.9,631800.0,6.6015,6.6615,6.5348,6.6015,631800.0
2010-05-07 09:40:00,9.91,9.99,9.86,9.95,844200.0,6.6082,6.6615,6.5748,6.6349,844200.0
2010-05-07 09:50:00,9.95,9.99,9.86,9.88,1023800.0,6.6349,6.6615,6.5748,6.5882,1023800.0
2010-05-07 10:00:00,9.88,9.89,9.79,9.81,1316400.0,6.5882,6.5948,6.5282,6.5415,1316400.0
2010-05-07 10:10:00,9.81,9.86,9.78,9.83,821200.0,6.5415,6.5748,6.5215,6.5548,821200.0
2010-05-07 10:20:00,9.83,9.83,9.66,9.71,1922700.0,6.5548,6.5548,6.4415,6.4748,1922700.0
2010-05-07 10:30:00,9.71,9.77,9.69,9.73,1355200.0,6.4748,6.5148,6.4615,6.4882,1355200.0
2010-05-07 10:40:00,9.73,9.79,9.68,9.76,1293700.0,6.4882,6.5282,6.4548,6.5082,1293700.0
2010-05-07 10:50:00,9.76,9.84,9.74,9.78,624100.0,6.5082,6.5615,6.4948,6.5215,624100.0
2010-05-07 11:00:00,9.78,9.92,9.77,9.92,599400.0,6.5215,6.6148,6.5148,6.6148,599400.0
2010-05-07 11:10:00,9.92,10.01,9.91,9.92,1087800.0,6.6148,6.6749,6.6082,6.6148,1087800.0
2010-05-07 11:20:00,9.93,9.93,9.83,9.84,770500.0,6.6215,6.6215,6.5548,6.5615,770500.0
2010-05-07 11:30:00,9.83,9.9,9.78,9.84,812200.0,6.5548,6.6015,6.5215,6.5615,812200.0
2010-05-07 11:40:00,9.85,9.94,9.84,9.92,643400.0,6.5682,6.6282,6.5615,6.6148,643400.0
2010-05-07 11:50:00,9.91,9.94,9.88,9.91,546100.0,6.6082,6.6282,6.5882,6.6082,546100.0
2010-05-07 12:00:00,9.91,9.96,9.87,9.94,518100.0,6.6082,6.6415,6.5815,6.6282,518100.0
2010-05-07 12:10:00,9.94,9.97,9.91,9.95,374700.0,6.6282,6.6482,6.6082,6.6349,374700.0
2010-05-07 12:20:00,9.95,9.97,9.89,9.92,447300.0,6.6349,6.6482,6.5948,6.6148,447300.0
2010-05-07 12:30:00,9.93,9.94,9.87,9.92,420800.0,6.6215,6.6282,6.5815,6.6148,420800.0
2010-05-07 12:40:00,9.93,9.94,9.9,9.93,480500.0,6.6215,6.6282,6.6015,6.6215,480500.0
2010-05-07 12:50:00,9.92,9.94,9.9,9.9,435900.0,6.6148,6.6282,6.6015,6.6015,435900.0
2010-05-07 13:00:00,9.9,9.92,9.89,9.89,373300.0,6.6015,6.6148,6.5948,6.5948,373300.0
2010-05-07 13:10:00,9.89,9.94,9.88,9.91,494700.0,6.5948,6.6282,6.5882,6.6082,494700.0
2010-05-07 13:20:00,9.91,9.92,9.88,9.88,428100.0,6.6082,6.6148,6.5882,6.5882,428100.0
2010-05-07 13:30:00,9.88,9.94,9.88,9.92,293700.0,6.5882,6.6282,6.5882,6.6148,293700.0
2010-05-07 13:40:00,9.92,9.96,9.91,9.95,394500.0,6.6148,6.6415,6.6082,6.6349,394500.0
2010-05-07 13:50:00,9.95,9.95,9.9,9.9,316600.0,6.6349,6.6349,6.6015,6.6015,316600.0
2010-05-07 14:00:00,9.9,9.92,9.87,9.87,615900.0,6.6015,6.6148,6.5815,6.5815,615900.0
2010-05-07 14:10:00,9.86,9.89,9.84,9.89,300000.0,6.5748,6.5948,6.5615,6.5948,300000.0
2010-05-07 14:20:00,9.89,9.89,9.85,9.86,277600.0,6.5948,6.5948,6.5682,6.5748,277600.0
2010-05-07 14:30:00,9.85,9.9,9.85,9.88,342800.0,6.5682,6.6015,6.5682,6.5882,342800.0
2010-05-07 14:40:00,9.88,9.92,9.85,9.86,318200.0,6.5882,6.6148,6.5682,6.5748,318200.0
2010-05-07 14:50:00,9.85,9.88,9.83,9.86,374100.0,6.5682,6.5882,6.5548,6.5748,374100.0
2010-05-07 15:00:00,9.85,9.88,9.82,9.82,624500.0,6.5682,6.5882,6.5482,6.5482,624500.0
2010-05-07 15:10:00,9.82,9.87,9.8,9.87,612000.0,6.5482,6.5815,6.5348,6.5815,612000.0
2010-05-07 15:20:00,9.87,9.89,9.84,9.87,508500.0,6.5815,6.5948,6.5615,6.5815,508500.0
2010-05-07 15:30:00,9.87,9.89,9.84,9.86,476400.0,6.5815,6.5948,6.5615,6.5748,476400.0
2010-05-07 15:40:00,9.87,9.92,9.86,9.88,666700.0,6.5815,6.6148,6.5748,6.5882,666700.0
2010-05-07 15:50:00,9.88,9.9,9.87,9.88,997900.0,6.5882,6.6015,6.5815,6.5882,997900.0
2010-05-10 09:30:00,10.19,10.32,10.15,10.28,976700.0,6.7949,6.8816,6.7682,6.8549,976700.0
2010-05-10 09:40:00,10.28,10.3,10.22,10.29,559700.0,6.8549,6.8682,6.8149,6.8616,559700.0
2010-05-10 09:50:00,10.29,10.3,10.2,10.3,803200.0,6.8616,6.8682,6.8016,6.8682,803200.0
2010-05-10 10:00:00,10.28,10.35,10.28,10.3,834100.0,6.8549,6.9016,6.8549,6.8682,834100.0
2010-05-10 10:10:00,10.3,10.32,10.27,10.29,605900.0,6.8682,6.8816,6.8482,6.8616,605900.0
2010-05-10 10:20:00,10.28,10.3,10.2,10.2,751800.0,6.8549,6.8682,6.8016,6.8016,751800.0
2010-05-10 10:30:00,10.21,10.25,10.17,10.19,527600.0,6.8082,6.8349,6.7816,6.7949,527600.0
2010-05-10 10:40:00,10.19,10.21,10.12,10.15,708500.0,6.7949,6.8082,6.7482,6.7682,708500.0
2010-05-10 10:50:00,10.15,10.2,10.13,10.2,744200.0,6.7682,6.8016,6.7549,6.8016,744200.0
2010-05-10 11:00:00,10.19,10.25,10.19,10.2,616100.0,6.7949,6.8349,6.7949,6.8016,616100.0
2010-05-10 11:10:00,10.2,10.22,10.18,10.18,265900.0,6.8016,6.8149,6.7882,6.7882,265900.0
2010-05-10 11:20:00,10.18,10.2,10.16,10.17,333800.0,6.7882,6.8016,6.7749,6.7816,333800.0
2010-05-10 11:30:00,10.17,10.2,10.15,10.19,561800.0,6.7816,6.8016,6.7682,6.7949,561800.0
2010-05-10 11:40:00,10.19,10.2,10.19,10.2,179700.0,6.7949,6.8016,6.7949,6.8016,179700.0
2010-05-10 11:50:00,10.2,10.24,10.2,10.22,671100.0,6.8016,6.8282,6.8016,6.8149,671100.0
2010-05-10 12:00:00,10.22,10.23,10.19,10.2,417800.0,6.8149,6.8216,6.7949,6.8016,417800.0
2010-05-10 12:10:00,10.21,10.21,10.16,10.17,360700.0,6.8082,6.8082,6.7749,6.7816,360700.0
2010-05-10 12:20:00,10.17,10.17,10.14,10.14,201200.0,6.7816,6.7816,6.7615,6.7615,201200.0
2010-05-10 12:30:00,10.14,10.16,10.13,10.14,263000.0,6.7615,6.7749,6.7549,6.7615,263000.0
2010-05-10 12:40:00,10.14,10.15,10.12,10.13,108900.0,6.7615,6.7682,6.7482,6.7549,108900.0
2010-05-10 12:50:00,10.13,10.15,10.12,10.12,204000.0,6.7549,6.7682,6.7482,6.7482,204000.0
2010-05-10 13:00:00,10.12,10.13,10.1,10.13,178500.0,6.7482,6.7549,6.7349,6.7549,178500.0
2010-05-10 13:10:00,10.13,10.16,10.11,10.15,232900.0,6.7549,6.7749,6.7415,6.7682,232900.0
2010-05-10 13:20:00,10.15,10.16,10.13,10.15,262900.0,6.7682,6.7749,6.7549,6.7682,262900.0
2010-05-10 13:30:00,10.15,10.19,10.15,10.17,200700.0,6.7682,6.7949,6.7682,6.7816,200700.0
2010-05-10 13:40:00,10.16,10.19,10.12,10.19,312600.0,6.7749,6.7949,6.7482,6.7949,312600.0
2010-05-10 13:50:00,10.19,10.2,10.16,10.17,257200.0,6.7949,6.8016,6.7749,6.7816,257200.0
2010-05-10 14:00:00,10.17,10.17,10.13,10.14,542200.0,6.7816,6.7816,6.7549,6.7615,542200.0
2010-05-10 14:10:00,10.13,10.14,10.09,10.11,559200.0,6.7549,6.7615,6.7282,6.7415,559200.0
2010-05-10 14:20:00,10.12,10.15,10.11,10.13,221500.0,6.7482,6.7682,6.7415,6.7549,221500.0
2010-05-10 14:30:00,10.14,10.17,10.13,10.14,264300.0,6.7615,6.7816,6.7549,6.7615,264300.0
2010-05-10 14:40:00,10.14,10.18,10.13,10.16,414300.0,6.7615,6.7882,6.7549,6.7749,414300.0
2010-05-10 14:50:00,10.17,10.19,10.16,10.19,173200.0,6.7816,6.7949,6.7749,6.7949,173200.0
2010-05-10 15:00:00,10.19,10.2,10.15,10.16,392300.0,6.7949,6.8016,6.7682,6.7749,392300.0
2010-05-10 15:10:00,10.17,10.19,10.16,10.18,314600.0,6.7816,6.7949,6.7749,6.7882,314600.0
2010-05-10 15:20:00,10.19,10.19,10.16,10.18,266800.0,6.7949,6.7949,6.7749,6.7882,266800.0
2010-05-10 15:30:00,10.18,10.19,10.16,10.19,231400.0,6.7882,6.7949,6.7749,6.7949,231400.0
2010-05-10 15:40:00,10.19,10.22,10.19,10.21,565100.0,6.7949,6.8149,6.7949,6.8082,565100.0
2010-05-10 15:50:00,10.21,10.31,10.2,10.31,1297200.0,6.8082,6.8749,6.8016,6.8749,1297200.0
2010-05-11 09:30:00,10.1,10.2,10.09,10.13,723900.0,6.7349,6.8016,6.7282,6.7549,723900.0
2010-05-11 09:40:00,10.13,10.17,10.09,10.16,758600.0,6.7549,6.7816,6.7282,6.7749,758600.0
2010-05-11 09:50:00,10.15,10.16,10.11,10.14,544200.0,6.7682,6.7749,6.7415,6.7615,544200.0
2010-05-11 10:00:00,10.13,10.17,10.12,10.15,533600.0,6.7549,6.7816,6.7482,6.7682,533600.0
2010-05-11 10:10:00,10.14,10.19,10.13,10.14,543000.0,6.7615,6.7949,6.7549,6.7615,543000.0
2010-05-11 10:20:00,10.15,10.18,10.14,10.15,335500.0,6.7682,6.7882,6.7615,6.7682,335500.0
2010-05-11 10:30:00,10.15,10.18,10.14,10.18,345100.0,6.7682,6.7882,6.7615,6.7882,345100.0
2010-05-11 10:40:00,10.18,10.19,10.16,10.17,364900.0,6.7882,6.7949,6.7749,6.7816,364900.0
2010-05-11 10:50:00,10.17,10.18,10.13,10.16,251400.0,6.7816,6.7882,6.7549,6.7749,251400.0
2010-05-11 11:00:00,10.16,10.22,10.15,10.21,612200.0,6.7749,6.8149,6.7682,6.8082,612200.0
2010-05-11 11:10:00,10.21,10.22,10.18,10.21,429300.0,6.8082,6.8149,6.7882,6.8082,429300.0
2010-05-11 11:20:00,10.21,10.23,10.18,10.21,287700.0,6.8082,6.8216,6.7882,6.8082,287700.0
2010-05-11 11:30:00,10.21,10.27,10.2,10.26,874000.0,6.8082,6.8482,6.8016,6.8416,874000.0
2010-05-11 11:40:00,10.25,10.27,10.22,10.23,446600.0,6.8349,6.8482,6.8149,6.8216,446600.0
2010-05-11 11:50:00,10.24,10.26,10.22,10.23,180600.0,6.8282,6.8416,6.8149,6.8216,180600.0
2010-05-11 12:00:00,10.23,10.28,10.23,10.28,313600.0,6.8216,6.8549,6.8216,6.8549,313600.0
2010-05-11 12:10:00,10.27,10.3,10.26,10.29,342000.0,6.8482,6.8682,6.8416,6.8616,342000.0
2010-05-11 12:20:00,10.29,10.29,10.25,10.26,203900.0,6.8616,6.8616,6.8349,6.8416,203900.0
2010-05-11 12:30:00,10.25,10.26,10.24,10.25,188200.0,6.8349,6.8416,6.8282,6.8349,188200.0
2010-05-11 12:40:00,10.24,10.29,10.24,10.29,233900.0,6.8282,6.8616,6.8282,6.8616,233900.0
2010-05-11 12:50:00,10.29,10.29,10.25,10.25,195700.0,6.8616,6.8616,6.8349,6.8349,195700.0
2010-05-11 13:00:00,10.25,10.27,10.24,10.26,150100.0,6.8349,6.8482,6.8282,6.8416,150100.0
2010-05-11 13:10:00,10.27,10.27,10.24,10.25,270500.0,6.8482,6.8482,6.8282,6.8349,270500.0
2010-05-11 13:20:00,10.25,10.26,10.23,10.26,495800.0,6.8349,6.8416,6.8216,6.8416,495800.0
2010-05-11 13:30:00,10.26,10.27,10.24,10.26,283100.0,6.8416,6.8482,6.8282,6.8416,283100.0
2010-05-11 13:40:00,10.25,10.32,10.24,10.32,1099300.0,6.8349,6.8816,6.8282,6.8816,1099300.0
2010-05-11 13:50:00,10.31,10.32,10.27,10.27,277700.0,6.8749,6.8816,6.8482,6.8482,277700.0
2010-05-11 14:00:00,10.27,10.29,10.26,10.26,182600.0,6.8482,6.8616,6.8416,6.8416,182600.0
2010-05-11 14:10:00,10.26,10.27,10.2,10.22,1275100.0,6.8416,6.8482,6.8016,6.8149,1275100.0
2010-05-11 14:20:00,10.23,10.26,10.2,10.23,465200.0,6.8216,6.8416,6.8016,6.8216,465200.0
2010-05-11 14:30:00,10.22,10.23,10.17,10.2,258900.0,6.8149,6.8216,6.7816,6.8016,258900.0
2010-05-11 14:40:00,10.2,10.23,10.17,10.22,318500.0,6.8016,6.8216,6.7816,6.8149,318500.0
2010-05-11 14:50:00,10.22,10.23,10.18,10.19,285800.0,6.8149,6.8216,6.7882,6.7949,285800.0
2010-05-11 15:00:00,10.19,10.2,10.15,10.18,271800.0,6.7949,6.8016,6.7682,6.7882,271800.0
2010-05-11 15:10:00,10.18,10.22,10.17,10.19,430200.0,6.7882,6.8149,6.7816,6.7949,430200.0
2010-05-11 15:20:00,10.19,10.23,10.18,10.23,561600.0,6.7949,6.8216,6.7882,6.8216,561600.0
2010-05-11 15:30:00,10.23,10.23,10.21,10.22,365400.0,6.8216,6.8216,6.8082,6.8149,365400.0
2010-05-11 15:40:00,10.22,10.23,10.18,10.19,520600.0,6.8149,6.8216,6.7882,6.7949,520600.0
2010-05-11 15:50:00,10.19,10.19,10.17,10.17,1078200.0,6.7949,6.7949,6.7816,6.7816,1078200.0
2010-05-12 09:30:00,10.27,10.27,10.18,10.23,367200.0,6.8482,6.8482,6.7882,6.8216,367200.0
2010-05-12 09:40:00,10.23,10.23,10.19,10.23,482600.0,6.8216,6.8216,6.7949,6.8216,482600.0
2010-05-12 09:50:00,10.22,10.26,10.21,10.24,737700.0,6.8149,6.8416,6.8082,6.8282,737700.0
2010-05-12 10:00:00,10.24,10.3,10.22,10.25,757200.0,6.8282,6.8682,6.8149,6.8349,757200.0
2010-05-12 10:10:00,10.26,10.26,10.22,10.23,320800.0,6.8416,6.8416,6.8149,6.8216,320800.0
2010-05-12 10:20:00,10.24,10.25,10.22,10.24,460900.0,6.8282,6.8349,6.8149,6.8282,460900.0
2010-05-12 10:30:00,10.24,10.25,10.21,10.22,451600.0,6.8282,6.8349,6.8082,6.8149,451600.0
2010-05-12 10:40:00,10.23,10.24,10.21,10.24,119300.0,6.8216,6.8282,6.8082,6.8282,119300.0
2010-05-12 10:50:00,10.24,10.26,10.22,10.23,424600.0,6.8282,6.8416,6.8149,6.8216,424600.0
2010-05-12 11:00:00,10.24,10.26,10.23,10.26,213400.0,6.8282,6.8416,6.8216,6.8416,213400.0
2010-05-12 11:10:00,10.26,10.27,10.23,10.25,687600.0,6.8416,6.8482,6.8216,6.8349,687600.0
2010-05-12 11:20:00,10.25,10.28,10.23,10.23,551800.0,6.8349,6.8549,6.8216,6.8216,551800.0
2010-05-12 11:30:00,10.23,10.25,10.22,10.22,286600.0,6.8216,6.8349,6.8149,6.8149,286600.0
2010-05-12 11:40:00,10.22,10.23,10.2,10.2,152700.0,6.8149,6.8216,6.8016,6.8016,152700.0
2010-05-12 11:50:00,10.2,10.22,10.18,10.21,252400.0,6.8016,6.8149,6.7882,6.8082,252400.0
2010-05-12 12:00:00,10.22,10.25,10.21,10.24,462900.0,6.8149,6.8349,6.8082,6.8282,462900.0
2010-05-12 12:10:00,10.24,10.27,10.23,10.27,192600.0,6.8282,6.8482,6.8216,6.8482,192600.0
2010-05-12 12:20:00,10.26,10.27,10.24,10.25,204900.0,6.8416,6.8482,6.8282,6.8349,204900.0
2010-05-12 12:30:00,10.26,10.27,10.23,10.25,203500.0,6.8416,6.8482,6.8216,6.8349,203500.0
2010-05-12 12:40:00,10.24,10.25,10.21,10.21,101600.0,6.8282,6.8349,6.8082,6.8082,101600.0
2010-05-12 12:50:00,10.21,10.24,10.2,10.23,345900.0,6.8082,6.8282,6.8016,6.8216,345900.0
2010-05-12 13:00:00,10.22,10.26,10.22,10.25,349500.0,6.8149,6.8416,6.8149,6.8349,349500.0
2010-05-12 13:10:00,10.24,10.25,10.23,10.23,271800.0,6.8282,6.8349,6.8216,6.8216,271800.0
2010-05-12 13:20:00,10.23,10.24,10.21,10.22,159100.0,6.8216,6.8282,6.8082,6.8149,159100.0
2010-05-12 13:30:00,10.23,10.23,10.2,10.21,273600.0,6.8216,6.8216,6.8016,6.8082,273600.0
2010-05-12 13:40:00,10.21,10.23,10.2,10.23,199800.0,6.8082,6.8216,6.8016,6.8216,199800.0
2010-05-12 13:50:00,10.22,10.23,10.2,10.22,177900.0,6.8149,6.8216,6.8016,6.8149,177900.0
2010-05-12 14:00:00,10.22,10.24,10.21,10.22,385800.0,6.8149,6.8282,6.8082,6.8149,385800.0
2010-05-12 14:10:00,10.22,10.24,10.22,10.23,142500.0,6.8149,6.8282,6.8149,6.8216,142500.0
2010-05-12 14:20:00,10.23,10.25,10.22,10.24,178500.0,6.8216,6.8349,6.8149,6.8282,178500.0
2010-05-12 14:30:00,10.24,10.26,10.23,10.24,266900.0,6.8282,6.8416,6.8216,6.8282,266900.0
2010-05-12 14:40:00,10.24,10.25,10.23,10.24,121700.0,6.8282,6.8349,6.8216,6.8282,121700.0
2010-05-12 14:50:00,10.23,10.24,10.22,10.23,166500.0,6.8216,6.8282,6.8149,6.8216,166500.0
2010-05-12 15:00:00,10.23,10.26,10.23,10.24,267100.0,6.8216,6.8416,6.8216,6.8282,267100.0
2010-05-12 15:10:00,10.23,10.24,10.22,10.22,120100.0,6.8216,6.8282,6.8149,6.8149,120100.0
2010-05-12 15:20:00,10.22,10.26,10.22,10.25,329600.0,6.8149,6.8416,6.8149,6.8349,329600.0
2010-05-12 15:30:00,10.25,10.26,10.22,10.22,523200.0,6.8349,6.8416,6.8149,6.8149,523200.0
2010-05-12 15:40:00,10.23,10.24,10.22,10.23,151600.0,6.8216,6.8282,6.8149,6.8216,151600.0
2010-05-12 15:50:00,10.23,10.26,10.23,10.23,775700.0,6.8216,6.8416,6.8216,6.8216,775700.0
2010-05-13 09:30:00,10.26,10.28,10.18,10.22,510300.0,6.8416,6.8549,6.7882,6.8149,510300.0
2010-05-13 09:40:00,10.22,10.26,10.21,10.25,438000.0,6.8149,6.8416,6.8082,6.8349,438000.0
2010-05-13 09:50:00,10.25,10.25,10.21,10.22,388200.0,6.8349,6.8349,6.8082,6.8149,388200.0
2010-05-13 10:00:00,10.21,10.25,10.21,10.24,466300.0,6.8082,6.8349,6.8082,6.8282,466300.0
2010-05-13 10:10:00,10.25,10.26,10.23,10.25,198700.0,6.8349,6.8416,6.8216,6.8349,198700.0
2010-05-13 10:20:00,10.24,10.25,10.23,10.24,248200.0,6.8282,6.8349,6.8216,6.8282,248200.0
2010-05-13 10:30:00,10.23,10.25,10.23,10.24,204000.0,6.8216,6.8349,6.8216,6.8282,204000.0
2010-05-13 10:40:00,10.25,10.25,10.23,10.25,212500.0,6.8349,6.8349,6.8216,6.8349,212500.0
2010-05-13 10:50:00,10.25,10.25,10.23,10.25,210300.0,6.8349,6.8349,6.8216,6.8349,210300.0
2010-05-13 11:00:00,10.24,10.27,10.24,10.25,804000.0,6.8282,6.8482,6.8282,6.8349,804000.0
2010-05-13 11:10:00,10.26,10.28,10.26,10.26,412900.0,6.8416,6.8549,6.8416,6.8416,412900.0
2010-05-13 11:20:00,10.26,10.28,10.22,10.27,777200.0,6.8416,6.8549,6.8149,6.8482,777200.0
2010-05-13 11:30:00,10.27,10.28,10.25,10.27,512800.0,6.8482,6.8549,6.8349,6.8482,512800.0
2010-05-13 11:40:00,10.28,10.28,10.25,10.25,1023800.0,6.8549,6.8549,6.8349,6.8349,1023800.0
2010-05-13 11:50:00,10.26,10.27,10.23,10.27,734200.0,6.8416,6.8482,6.8216,6.8482,734200.0
2010-05-13 12:00:00,10.26,10.29,10.26,10.27,315100.0,6.8416,6.8616,6.8416,6.8482,315100.0
2010-05-13 12:10:00,10.27,10.28,10.25,10.26,214600.0,6.8482,6.8549,6.8349,6.8416,214600.0
2010-05-13 12:20:00,10.25,10.27,10.24,10.26,999500.0,6.8349,6.8482,6.8282,6.8416,999500.0
2010-05-13 12:30:00,10.27,10.28,10.26,10.28,371900.0,6.8482,6.8549,6.8416,6.8549,371900.0
2010-05-13 12:40:00,10.27,10.28,10.25,10.25,186700.0,6.8482,6.8549,6.8349,6.8349,186700.0
2010-05-13 12:50:00,10.25,10.29,10.25,10.29,515000.0,6.8349,6.8616,6.8349,6.8616,515000.0
2010-05-13 13:00:00,10.29,10.3,10.27,10.29,449800.0,6.8616,6.8682,6.8482,6.8616,449800.0
2010-05-13 13:10:00,10.3,10.35,10.29,10.34,451900.0,6.8682,6.9016,6.8616,6.8949,451900.0
2010-05-13 13:20:00,10.33,10.34,10.31,10.31,191100.0,6.8882,6.8949,6.8749,6.8749,191100.0
2010-05-13 13:30:00,10.31,10.34,10.31,10.33,192300.0,6.8749,6.8949,6.8749,6.8882,192300.0
2010-05-13 13:40:00,10.32,10.32,10.28,10.3,390700.0,6.8816,6.8816,6.8549,6.8682,390700.0
2010-05-13 13:50:00,10.3,10.31,10.28,10.3,335400.0,6.8682,6.8749,6.8549,6.8682,335400.0
2010-05-13 14:00:00,10.3,10.31,10.3,10.31,78400.0,6.8682,6.8749,6.8682,6.8749,78400.0
2010-05-13 14:10:00,10.3,10.32,10.3,10.32,115000.0,6.8682,6.8816,6.8682,6.8816,115000.0
2010-05-13 14:20:00,10.31,10.32,10.29,10.29,249500.0,6.8749,6.8816,6.8616,6.8616,249500.0
2010-05-13 14:30:00,10.3,10.3,10.28,10.29,292100.0,6.8682,6.8682,6.8549,6.8616,292100.0
2010-05-13 14:40:00,10.3,10.31,10.3,10.3,679700.0,6.8682,6.8749,6.8682,6.8682,679700.0
2010-05-13 14:50:00,10.31,10.31,10.29,10.29,874600.0,6.8749,6.8749,6.8616,6.8616,874600.0
2010-05-13 15:00:00,10.29,10.32,10.29,10.29,563000.0,6.8616,6.8816,6.8616,6.8616,563000.0
2010-05-13 15:10:00,10.29,10.3,10.25,10.26,555400.0,6.8616,6.8682,6.8349,6.8416,555400.0
2010-05-13 15:20:00,10.26,10.27,10.24,10.24,3093000.0,6.8416,6.8482,6.8282,6.8282,3093000.0
2010-05-13 15:30:00,10.24,10.26,10.23,10.26,850800.0,6.8282,6.8416,6.8216,6.8416,850800.0
2010-05-13 15:40:00,10.26,10.26,10.24,10.24,753400.0,6.8416,6.8416,6.8282,6.8282,753400.0
2010-05-13 15:50:00,10.24,10.25,10.24,10.24,646300.0,6.8282,6.8349,6.8282,6.8282,646300.0
2010-05-14 09:30:00,10.13,10.23,10.04,10.05,627800.0,6.7549,6.8216,6.6949,6.7015,627800.0
2010-05-14 09:40:00,10.04,10.05,9.95,9.99,739200.0,6.6949,6.7015,6.6349,6.6615,739200.0
2010-05-14 09:50:00,9.99,10.03,9.95,9.95,491700.0,6.6615,6.6882,6.6349,6.6349,491700.0
2010-05-14 10:00:00,9.95,9.99,9.94,9.99,702100.0,6.6349,6.6615,6.6282,6.6615,702100.0
2010-05-14 10:10:00,9.99,10.04,9.97,9.99,913400.0,6.6615,6.6949,6.6482,6.6615,913400.0
2010-05-14 10:20:00,9.99,10.02,9.97,9.98,804100.0,6.6615,6.6815,6.6482,6.6549,804100.0
2010-05-14 10:30:00,9.98,10.0,9.95,9.96,340000.0,6.6549,6.6682,6.6349,6.6415,340000.0
2010-05-14 10:40:00,9.96,9.98,9.94,9.97,590200.0,6.6415,6.6549,6.6282,6.6482,590200.0
2010-05-14 10:50:00,9.97,9.99,9.96,9.97,354400.0,6.6482,6.6615,6.6415,6.6482,354400.0
2010-05-14 11:00:00,9.96,9.97,9.9,9.9,519100.0,6.6415,6.6482,6.6015,6.6015,519100.0
2010-05-14 11:10:00,9.9,9.95,9.87,9.93,882600.0,6.6015,6.6349,6.5815,6.6215,882600.0
2010-05-14 11:20:00,9.93,9.94,9.88,9.89,460100.0,6.6215,6.6282,6.5882,6.5948,460100.0
2010-05-14 11:30:00,9.89,9.9,9.88,9.89,227700.0,6.5948,6.6015,6.5882,6.5948,227700.0
2010-05-14 11:40:00,9.89,9.9,9.86,9.86,333100.0,6.5948,6.6015,6.5748,6.5748,333100.0
2010-05-14 11:50:00,9.86,9.86,9.8,9.82,1207500.0,6.5748,6.5748,6.5348,6.5482,1207500.0
2010-05-14 12:00:00,9.82,9.83,9.81,9.82,311300.0,6.5482,6.5548,6.5415,6.5482,311300.0
2010-05-14 12:10:00,9.83,9.83,9.81,9.81,1085300.0,6.5548,6.5548,6.5415,6.5415,1085300.0
2010-05-14 12:20:00,9.81,9.83,9.78,9.81,810200.0,6.5415,6.5548,6.5215,6.5415,810200.0
2010-05-14 12:30:00,9.81,9.83,9.77,9.79,908100.0,6.5415,6.5548,6.5148,6.5282,908100.0
2010-05-14 12:40:00,9.79,9.81,9.78,9.8,764900.0,6.5282,6.5415,6.5215,6.5348,764900.0
2010-05-14 12:50:00,9.8,9.83,9.8,9.82,591100.0,6.5348,6.5548,6.5348,6.5482,591100.0
2010-05-14 13:00:00,9.82,9.84,9.81,9.82,578300.0,6.5482,6.5615,6.5415,6.5482,578300.0
2010-05-14 13:10:00,9.82,9.82,9.77,9.77,280300.0,6.5482,6.5482,6.5148,6.5148,280300.0
2010-05-14 13:20:00,9.78,9.81,9.77,9.78,335700.0,6.5215,6.5415,6.5148,6.5215,335700.0
2010-05-14 13:30:00,9.78,9.79,9.74,9.74,695700.0,6.5215,6.5282,6.4948,6.4948,695700.0
2010-05-14 13:40:00,9.74,9.79,9.73,9.77,483100.0,6.4948,6.5282,6.4882,6.5148,483100.0
2010-05-14 13:50:00,9.78,9.79,9.75,9.75,570900.0,6.5215,6.5282,6.5015,6.5015,570900.0
2010-05-14 14:00:00,9.75,9.77,9.74,9.75,410300.0,6.5015,6.5148,6.4948,6.5015,410300.0
2010-05-14 14:10:00,9.76,9.76,9.71,9.74,433600.0,6.5082,6.5082,6.4748,6.4948,433600.0
2010-05-14 14:20:00,9.74,9.79,9.72,9.79,1060800.0,6.4948,6.5282,6.4815,6.5282,1060800.0
2010-05-14 14:30:00,9.79,9.82,9.77,9.82,905800.0,6.5282,6.5482,6.5148,6.5482,905800.0
2010-05-14 14:40:00,9.82,9.83,9.79,9.81,521500.0,6.5482,6.5548,6.5282,6.5415,521500.0
2010-05-14 14:50:00,9.81,9.83,9.79,9.8,891100.0,6.5415,6.5548,6.5282,6.5348,891100.0
2010-05-14 15:00:00,9.8,9.83,9.79,9.79,557700.0,6.5348,6.5548,6.5282,6.5282,557700.0
2010-05-14 15:10:00,9.79,9.82,9.76,9.76,669000.0,6.5282,6.5482,6.5082,6.5082,669000.0
2010-05-14 15:20:00,9.77,9.79,9.75,9.77,689900.0,6.5148,6.5282,6.5015,6.5148,689900.0
2010-05-14 15:30:00,9.77,9.8,9.76,9.77,605600.0,6.5148,6.5348,6.5082,6.5148,605600.0
2010-05-14 15:40:00,9.77,9.84,9.76,9.84,1108800.0,6.5148,6.5615,6.5082,6.5615,1108800.0
2010-05-14 15:50:00,9.84,9.9,9.83,9.86,2648600.0,6.5615,6.6015,6.5548,6.5748,2648600.0
2010-05-17 09:30:00,9.93,10.02,9.8,9.98,1197400.0,6.6215,6.6815,6.5348,6.6549,1197400.0
2010-05-17 09:40:00,9.98,9.99,9.86,9.91,257000.0,6.6549,6.6615,6.5748,6.6082,257000.0
2010-05-17 09:50:00,9.91,9.92,9.88,9.91,159900.0,6.6082,6.6148,6.5882,6.6082,159900.0
2010-05-17 10:00:00,9.9,9.93,9.87,9.91,262400.0,6.6015,6.6215,6.5815,6.6082,262400.0
2010-05-17 10:10:00,9.9,9.98,9.89,9.98,184300.0,6.6015,6.6549,6.5948,6.6549,184300.0
2010-05-17 10:20:00,9.98,9.98,9.93,9.94,388400.0,6.6549,6.6549,6.6215,6.6282,388400.0
2010-05-17 10:30:00,9.94,9.97,9.92,9.93,253000.0,6.6282,6.6482,6.6148,6.6215,253000.0
2010-05-17 10:40:00,9.92,9.93,9.87,9.89,369200.0,6.6148,6.6215,6.5815,6.5948,369200.0
2010-05-17 10:50:00,9.89,9.91,9.87,9.88,307400.0,6.5948,6.6082,6.5815,6.5882,307400.0
2010-05-17 11:00:00,9.88,9.89,9.85,9.85,97100.0,6.5882,6.5948,6.5682,6.5682,97100.0
2010-05-17 11:10:00,9.86,9.86,9.76,9.77,568300.0,6.5748,6.5748,6.5082,6.5148,568300.0
2010-05-17 11:20:00,9.76,9.8,9.74,9.77,279600.0,6.5082,6.5348,6.4948,6.5148,279600.0
2010-05-17 11:30:00,9.77,9.8,9.76,9.78,186400.0,6.5148,6.5348,6.5082,6.5215,186400.0
2010-05-17 11:40:00,9.79,9.82,9.78,9.8,115300.0,6.5282,6.5482,6.5215,6.5348,115300.0
2010-05-17 11:50:00,9.81,9.81,9.76,9.77,201600.0,6.5415,6.5415,6.5082,6.5148,201600.0
2010-05-17 12:00:00,9.76,9.76,9.66,9.66,563800.0,6.5082,6.5082,6.4415,6.4415,563800.0
2010-05-17 12:10:00,9.66,9.73,9.66,9.72,260700.0,6.4415,6.4882,6.4415,6.4815,260700.0
2010-05-17 12:20:00,9.73,9.75,9.72,9.74,116400.0,6.4882,6.5015,6.4815,6.4948,116400.0
2010-05-17 12:30:00,9.74,9.8,9.73,9.78,145200.0,6.4948,6.5348,6.4882,6.5215,145200.0
2010-05-17 12:40:00,9.79,9.8,9.78,9.8,54900.0,6.5282,6.5348,6.5215,6.5348,54900.0
2010-05-17 12:50:00,9.8,9.8,9.75,9.79,234400.0,6.5348,6.5348,6.5015,6.5282,234400.0
2010-05-17 13:00:00,9.79,9.8,9.77,9.78,227200.0,6.5282,6.5348,6.5148,6.5215,227200.0
2010-05-17 13:10:00,9.78,9.84,9.78,9.84,163700.0,6.5215,6.5615,6.5215,6.5615,163700.0
2010-05-17 13:20:00,9.84,9.9,9.83,9.88,419800.0,6.5615,6.6015,6.5548,6.5882,419800.0
2010-05-17 13:30:00,9.88,9.89,9.83,9.84,322200.0,6.5882,6.5948,6.5548,6.5615,322200.0
2010-05-17 13:40:00,9.85,9.85,9.83,9.85,157000.0,6.5682,6.5682,6.5548,6.5682,157000.0
2010-05-17 13:50:00,9.85,9.88,9.84,9.88,92000.0,6.5682,6.5882,6.5615,6.5882,92000.0
2010-05-17 14:00:00,9.87,9.91,9.86,9.86,295400.0,6.5815,6.6082,6.5748,6.5748,295400.0
2010-05-17 14:10:00,9.86,9.88,9.85,9.87,207000.0,6.5748,6.5882,6.5682,6.5815,207000.0
2010-05-17 14:20:00,9.87,9.88,9.85,9.87,125000.0,6.5815,6.5882,6.5682,6.5815,125000.0
2010-05-17 14:30:00,9.87,9.91,9.87,9.9,335700.0,6.5815,6.6082,6.5815,6.6015,335700.0
2010-05-17 14:40:00,9.9,9.96,9.9,9.94,246200.0,6.6015,6.6415,6.6015,6.6282,246200.0
2010-05-17 14:50:00,9.94,9.95,9.92,9.93,334100.0,6.6282,6.6349,6.6148,6.6215,334100.0
2010-05-17 15:00:00,9.93,9.94,9.88,9.89,190600.0,6.6215,6.6282,6.5882,6.5948,190600.0
2010-05-17 15:10:00,9.9,9.93,9.89,9.9,352100.0,6.6015,6.6215,6.5948,6.6015,352100.0
2010-05-17 15:20:00,9.91,9.92,9.88,9.91,252400.0,6.6082,6.6148,6.5882,6.6082,252400.0
2010-05-17 15:30:00,9.91,9.95,9.91,9.95,290500.0,6.6082,6.6349,6.6082,6.6349,290500.0
2010-05-17 15:40:00,9.95,9.95,9.94,9.95,327200.0,6.6349,6.6349,6.6282,6.6349,327200.0
2010-05-17 15:50:00,9.95,9.96,9.94,9.96,969600.0,6.6349,6.6415,6.6282,6.6415,969600.0
2010-05-18 09:30:00,10.0,10.07,9.92,9.96,671600.0,6.6682,6.7149,6.6148,6.6415,671600.0
2010-05-18 09:40:00,9.97,10.0,9.94,10.0,403900.0,6.6482,6.6682,6.6282,6.6682,403900.0
2010-05-18 09:50:00,9.99,10.0,9.97,9.98,251600.0,6.6615,6.6682,6.6482,6.6549,251600.0
2010-05-18 10:00:00,9.98,9.98,9.89,9.93,486100.0,6.6549,6.6549,6.5948,6.6215,486100.0
2010-05-18 10:10:00,9.92,9.94,9.89,9.93,405500.0,6.6148,6.6282,6.5948,6.6215,405500.0
2010-05-18 10:20:00,9.93,9.94,9.89,9.91,488200.0,6.6215,6.6282,6.5948,6.6082,488200.0
2010-05-18 10:30:00,9.91,9.94,9.9,9.93,488800.0,6.6082,6.6282,6.6015,6.6215,488800.0
2010-05-18 10:40:00,9.93,9.94,9.83,9.84,1108800.0,6.6215,6.6282,6.5548,6.5615,1108800.0
2010-05-18 10:50:00,9.84,9.86,9.8,9.84,404500.0,6.5615,6.5748,6.5348,6.5615,404500.0
2010-05-18 11:00:00,9.85,9.87,9.82,9.86,277000.0,6.5682,6.5815,6.5482,6.5748,277000.0
2010-05-18 11:10:00,9.85,9.89,9.85,9.86,231000.0,6.5682,6.5948,6.5682,6.5748,231000.0
2010-05-18 11:20:00,9.86,9.89,9.85,9.89,240500.0,6.5748,6.5948,6.5682,6.5948,240500.0
2010-05-18 11:30:00,9.89,9.9,9.86,9.86,316300.0,6.5948,6.6015,6.5748,6.5748,316300.0
2010-05-18 11:40:00,9.86,9.87,9.8,9.82,355700.0,6.5748,6.5815,6.5348,6.5482,355700.0
2010-05-18 11:50:00,9.82,9.84,9.81,9.82,177700.0,6.5482,6.5615,6.5415,6.5482,177700.0
2010-05-18 12:00:00,9.82,9.83,9.78,9.81,230800.0,6.5482,6.5548,6.5215,6.5415,230800.0
2010-05-18 12:10:00,9.81,9.84,9.81,9.83,107100.0,6.5415,6.5615,6.5415,6.5548,107100.0
2010-05-18 12:20:00,9.83,9.84,9.81,9.83,145200.0,6.5548,6.5615,6.5415,6.5548,145200.0
2010-05-18 12:30:00,9.83,9.87,9.82,9.85,160100.0,6.5548,6.5815,6.5482,6.5682,160100.0
2010-05-18 12:40:00,9.84,9.9,9.84,9.88,172100.0,6.5615,6.6015,6.5615,6.5882,172100.0
2010-05-18 12:50:00,9.89,9.89,9.83,9.83,127500.0,6.5948,6.5948,6.5548,6.5548,127500.0
2010-05-18 13:00:00,9.83,9.86,9.8,9.85,293700.0,6.5548,6.5748,6.5348,6.5682,293700.0
2010-05-18 13:10:00,9.85,9.85,9.81,9.82,384000.0,6.5682,6.5682,6.5415,6.5482,384000.0
2010-05-18 13:20:00,9.81,9.86,9.81,9.84,247200.0,6.5415,6.5748,6.5415,6.5615,247200.0
2010-05-18 13:30:00,9.84,9.86,9.81,9.83,247000.0,6.5615,6.5748,6.5415,6.5548,247000.0
2010-05-18 13:40:00,9.83,9.83,9.78,9.81,639200.0,6.5548,6.5548,6.5215,6.5415,639200.0
2010-05-18 13:50:00,9.81,9.81,9.77,9.78,509900.0,6.5415,6.5415,6.5148,6.5215,509900.0
2010-05-18 14:00:00,9.77,9.79,9.71,9.74,772500.0,6.5148,6.5282,6.4748,6.4948,772500.0
2010-05-18 14:10:00,9.74,9.76,9.73,9.74,234600.0,6.4948,6.5082,6.4882,6.4948,234600.0
2010-05-18 14:20:00,9.74,9.74,9.7,9.73,523100.0,6.4948,6.4948,6.4681,6.4882,523100.0
2010-05-18 14:30:00,9.73,9.73,9.65,9.66,815600.0,6.4882,6.4882,6.4348,6.4415,815600.0
2010-05-18 14:40:00,9.66,9.72,9.66,9.7,259100.0,6.4415,6.4815,6.4415,6.4681,259100.0
2010-05-18 14:50:00,9.71,9.73,9.69,9.71,355600.0,6.4748,6.4882,6.4615,6.4748,355600.0
2010-05-18 15:00:00,9.7,9.74,9.68,9.73,313700.0,6.4681,6.4948,6.4548,6.4882,313700.0
2010-05-18 15:10:00,9.73,9.78,9.72,9.76,311000.0,6.4882,6.5215,6.4815,6.5082,311000.0
2010-05-18 15:20:00,9.75,9.77,9.7,9.7,188100.0,6.5015,6.5148,6.4681,6.4681,188100.0
2010-05-18 15:30:00,9.7,9.74,9.7,9.74,313200.0,6.4681,6.4948,6.4681,6.4948,313200.0
2010-05-18 15:40:00,9.74,9.77,9.72,9.74,480500.0,6.4948,6.5148,6.4815,6.4948,480500.0
2010-05-18 15:50:00,9.74,9.77,9.73,9.75,1099200.0,6.4948,6.5148,6.4882,6.5015,1099200.0
2010-05-19 09:30:00,9.75,9.9,9.66,9.87,1152900.0,6.5015,6.6015,6.4415,6.5815,1152900.0
2010-05-19 09:40:00,9.87,9.88,9.84,9.84,466600.0,6.5815,6.5882,6.5615,6.5615,466600.0
2010-05-19 09:50:00,9.85,9.85,9.78,9.8,300400.0,6.5682,6.5682,6.5215,6.5348,300400.0
2010-05-19 10:00:00,9.8,9.8,9.74,9.76,619400.0,6.5348,6.5348,6.4948,6.5082,619400.0
2010-05-19 10:10:00,9.76,9.78,9.71,9.73,527400.0,6.5082,6.5215,6.4748,6.4882,527400.0
2010-05-19 10:20:00,9.72,9.79,9.7,9.79,669800.0,6.4815,6.5282,6.4681,6.5282,669800.0
2010-05-19 10:30:00,9.78,9.8,9.76,9.78,437600.0,6.5215,6.5348,6.5082,6.5215,437600.0
2010-05-19 10:40:00,9.78,9.83,9.77,9.82,616200.0,6.5215,6.5548,6.5148,6.5482,616200.0
2010-05-19 10:50:00,9.81,9.84,9.8,9.82,393700.0,6.5415,6.5615,6.5348,6.5482,393700.0
2010-05-19 11:00:00,9.81,9.83,9.8,9.82,235800.0,6.5415,6.5548,6.5348,6.5482,235800.0
2010-05-19 11:10:00,9.82,9.82,9.8,9.82,265900.0,6.5482,6.5482,6.5348,6.5482,265900.0
2010-05-19 11:20:00,9.82,9.82,9.76,9.78,502800.0,6.5482,6.5482,6.5082,6.5215,502800.0
2010-05-19 11:30:00,9.79,9.81,9.77,9.8,415600.0,6.5282,6.5415,6.5148,6.5348,415600.0
2010-05-19 11:40:00,9.8,9.8,9.76,9.76,180100.0,6.5348,6.5348,6.5082,6.5082,180100.0
2010-05-19 11:50:00,9.76,9.8,9.76,9.79,363500.0,6.5082,6.5348,6.5082,6.5282,363500.0
2010-05-19 12:00:00,9.8,9.83,9.79,9.8,284100.0,6.5348,6.5548,6.5282,6.5348,284100.0
2010-05-19 12:10:00,9.8,9.81,9.76,9.78,355700.0,6.5348,6.5415,6.5082,6.5215,355700.0
2010-05-19 12:20:00,9.78,9.84,9.77,9.81,361400.0,6.5215,6.5615,6.5148,6.5415,361400.0
2010-05-19 12:30:00,9.81,9.82,9.79,9.8,362600.0,6.5415,6.5482,6.5282,6.5348,362600.0
2010-05-19 12:40:00,9.8,9.82,9.78,9.8,357400.0,6.5348,6.5482,6.5215,6.5348,357400.0
2010-05-19 12:50:00,9.8,9.84,9.8,9.84,286600.0,6.5348,6.5615,6.5348,6.5615,286600.0
2010-05-19 13:00:00,9.84,9.85,9.81,9.85,343700.0,6.5615,6.5682,6.5415,6.5682,343700.0
2010-05-19 13:10:00,9.84,9.85,9.82,9.84,393000.0,6.5615,6.5682,6.5482,6.5615,393000.0
2010-05-19 13:20:00,9.84,9.84,9.83,9.84,236300.0,6.5615,6.5615,6.5548,6.5615,236300.0
2010-05-19 13:30:00,9.84,9.84,9.8,9.84,300800.0,6.5615,6.5615,6.5348,6.5615,300800.0
2010-05-19 13:40:00,9.84,9.86,9.82,9.85,248600.0,6.5615,6.5748,6.5482,6.5682,248600.0
2010-05-19 13:50:00,9.85,9.86,9.82,9.85,396600.0,6.5682,6.5748,6.5482,6.5682,396600.0
2010-05-19 14:00:00,9.85,9.85,9.81,9.81,569200.0,6.5682,6.5682,6.5415,6.5415,569200.0
2010-05-19 14:10:00,9.82,9.83,9.79,9.81,280300.0,6.5482,6.5548,6.5282,6.5415,280300.0
2010-05-19 14:20:00,9.81,9.81,9.76,9.79,480800.0,6.5415,6.5415,6.5082,6.5282,480800.0
2010-05-19 14:30:00,9.79,9.8,9.77,9.78,249500.0,6.5282,6.5348,6.5148,6.5215,249500.0
2010-05-19 14:40:00,9.77,9.83,9.77,9.82,222800.0,6.5148,6.5548,6.5148,6.5482,222800.0
2010-05-19 14:50:00,9.83,9.83,9.79,9.81,319300.0,6.5548,6.5548,6.5282,6.5415,319300.0
2010-05-19 15:00:00,9.81,9.82,9.75,9.75,344500.0,6.5415,6.5482,6.5015,6.5015,344500.0
2010-05-19 15:10:00,9.76,9.79,9.75,9.79,500500.0,6.5082,6.5282,6.5015,6.5282,500500.0
2010-05-19 15:20:00,9.78,9.81,9.76,9.81,708400.0,6.5215,6.5415,6.5082,6.5415,708400.0
2010-05-19 15:30:00,9.81,9.83,9.78,9.82,447600.0,6.5415,6.5548,6.5215,6.5482,447600.0
2010-05-19 15:40:00,9.83,9.84,9.81,9.84,583000.0,6.5548,6.5615,6.5415,6.5615,583000.0
2010-05-19 15:50:00,9.84,9.85,9.8,9.82,636700.0,6.5615,6.5682,6.5348,6.5482,636700.0
2010-05-20 09:30:00,9.68,9.7,9.61,9.66,803900.0,6.4548,6.4681,6.4081,6.4415,803900.0
2010-05-20 09:40:00,9.66,9.67,9.63,9.66,426100.0,6.4415,6.4481,6.4215,6.4415,426100.0
2010-05-20 09:50:00,9.67,9.7,9.66,9.66,403400.0,6.4481,6.4681,6.4415,6.4415,403400.0
2010-05-20 10:00:00,9.66,9.69,9.61,9.61,785500.0,6.4415,6.4615,6.4081,6.4081,785500.0
2010-05-20 10:10:00,9.61,9.65,9.58,9.59,567800.0,6.4081,6.4348,6.3881,6.3948,567800.0
2010-05-20 10:20:00,9.59,9.6,9.55,9.58,789800.0,6.3948,6.4015,6.3681,6.3881,789800.0
2010-05-20 10:30:00,9.58,9.64,9.58,9.61,819900.0,6.3881,6.4281,6.3881,6.4081,819900.0
2010-05-20 10:40:00,9.6,9.63,9.59,9.61,1255900.0,6.4015,6.4215,6.3948,6.4081,1255900.0
2010-05-20 10:50:00,9.61,9.65,9.6,9.63,637700.0,6.4081,6.4348,6.4015,6.4215,637700.0
2010-05-20 11:00:00,9.63,9.68,9.62,9.64,538000.0,6.4215,6.4548,6.4148,6.4281,538000.0
2010-05-20 11:10:00,9.65,9.66,9.61,9.61,428500.0,6.4348,6.4415,6.4081,6.4081,428500.0
2010-05-20 11:20:00,9.61,9.67,9.6,9.67,961500.0,6.4081,6.4481,6.4015,6.4481,961500.0
2010-05-20 11:30:00,9.67,9.71,9.65,9.71,455300.0,6.4481,6.4748,6.4348,6.4748,455300.0
2010-05-20 11:40:00,9.71,9.72,9.68,9.7,339900.0,6.4748,6.4815,6.4548,6.4681,339900.0
2010-05-20 11:50:00,9.7,9.71,9.68,9.68,260500.0,6.4681,6.4748,6.4548,6.4548,260500.0
2010-05-20 12:00:00,9.68,9.7,9.67,9.7,183100.0,6.4548,6.4681,6.4481,6.4681,183100.0
2010-05-20 12:10:00,9.7,9.7,9.63,9.65,288800.0,6.4681,6.4681,6.4215,6.4348,288800.0
2010-05-20 12:20:00,9.65,9.67,9.63,9.63,254500.0,6.4348,6.4481,6.4215,6.4215,254500.0
2010-05-20 12:30:00,9.64,9.66,9.63,9.64,455000.0,6.4281,6.4415,6.4215,6.4281,455000.0
2010-05-20 12:40:00,9.64,9.65,9.62,9.64,648300.0,6.4281,6.4348,6.4148,6.4281,648300.0
2010-05-20 12:50:00,9.64,9.64,9.55,9.56,399900.0,6.4281,6.4281,6.3681,6.3748,399900.0
2010-05-20 13:00:00,9.56,9.65,9.56,9.64,345800.0,6.3748,6.4348,6.3748,6.4281,345800.0
2010-05-20 13:10:00,9.64,9.66,9.63,9.66,431800.0,6.4281,6.4415,6.4215,6.4415,431800.0
2010-05-20 13:20:00,9.66,9.71,9.65,9.68,590900.0,6.4415,6.4748,6.4348,6.4548,590900.0
2010-05-20 13:30:00,9.69,9.71,9.67,9.67,347100.0,6.4615,6.4748,6.4481,6.4481,347100.0
2010-05-20 13:40:00,9.68,9.7,9.67,9.68,386300.0,6.4548,6.4681,6.4481,6.4548,386300.0
2010-05-20 13:50:00,9.68,9.7,9.66,9.69,410900.0,6.4548,6.4681,6.4415,6.4615,410900.0
2010-05-20 14:00:00,9.68,9.69,9.65,9.68,290100.0,6.4548,6.4615,6.4348,6.4548,290100.0
2010-05-20 14:10:00,9.68,9.73,9.67,9.73,265300.0,6.4548,6.4882,6.4481,6.4882,265300.0
2010-05-20 14:20:00,9.73,9.75,9.7,9.73,364200.0,6.4882,6.5015,6.4681,6.4882,364200.0
2010-05-20 14:30:00,9.72,9.74,9.69,9.73,566200.0,6.4815,6.4948,6.4615,6.4882,566200.0
2010-05-20 14:40:00,9.73,9.75,9.69,9.72,630900.0,6.4882,6.5015,6.4615,6.4815,630900.0
2010-05-20 14:50:00,9.72,9.76,9.71,9.72,392600.0,6.4815,6.5082,6.4748,6.4815,392600.0
2010-05-20 15:00:00,9.71,9.74,9.69,9.72,321200.0,6.4748,6.4948,6.4615,6.4815,321200.0
2010-05-20 15:10:00,9.72,9.73,9.68,9.72,784000.0,6.4815,6.4882,6.4548,6.4815,784000.0
2010-05-20 15:20:00,9.72,9.76,9.71,9.72,310500.0,6.4815,6.5082,6.4748,6.4815,310500.0
2010-05-20 15:30:00,9.72,9.75,9.71,9.73,246100.0,6.4815,6.5015,6.4748,6.4882,246100.0
2010-05-20 15:40:00,9.72,9.73,9.67,9.68,363400.0,6.4815,6.4882,6.4481,6.4548,363400.0
2010-05-20 15:50:00,9.68,9.69,9.64,9.65,874900.0,6.4548,6.4615,6.4281,6.4348,874900.0
2010-05-21 09:30:00,9.52,9.67,9.44,9.67,1061300.0,6.3481,6.4481,6.2948,6.4481,1061300.0
2010-05-21 09:40:00,9.67,9.78,9.63,9.74,945700.0,6.4481,6.5215,6.4215,6.4948,945700.0
2010-05-21 09:50:00,9.74,9.87,9.73,9.8,605300.0,6.4948,6.5815,6.4882,6.5348,605300.0
2010-05-21 10:00:00,9.8,9.87,9.76,9.83,724800.0,6.5348,6.5815,6.5082,6.5548,724800.0
2010-05-21 10:10:00,9.84,9.87,9.78,9.79,710100.0,6.5615,6.5815,6.5215,6.5282,710100.0
2010-05-21 10:20:00,9.79,9.79,9.68,9.69,645100.0,6.5282,6.5282,6.4548,6.4615,645100.0
2010-05-21 10:30:00,9.69,9.79,9.69,9.77,360600.0,6.4615,6.5282,6.4615,6.5148,360600.0
2010-05-21 10:40:00,9.78,9.81,9.69,9.7,443400.0,6.5215,6.5415,6.4615,6.4681,443400.0
2010-05-21 10:50:00,9.71,9.73,9.67,9.71,326500.0,6.4748,6.4882,6.4481,6.4748,326500.0
2010-05-21 11:00:00,9.72,9.78,9.71,9.77,162100.0,6.4815,6.5215,6.4748,6.5148,162100.0
2010-05-21 11:10:00,9.76,9.81,9.74,9.81,200500.0,6.5082,6.5415,6.4948,6.5415,200500.0
2010-05-21 11:20:00,9.81,9.85,9.79,9.83,351100.0,6.5415,6.5682,6.5282,6.5548,351100.0
2010-05-21 11:30:00,9.83,9.86,9.81,9.85,279700.0,6.5548,6.5748,6.5415,6.5682,279700.0
2010-05-21 11:40:00,9.85,9.86,9.83,9.84,267300.0,6.5682,6.5748,6.5548,6.5615,267300.0
2010-05-21 11:50:00,9.83,9.87,9.83,9.84,140400.0,6.5548,6.5815,6.5548,6.5615,140400.0
2010-05-21 12:00:00,9.84,9.85,9.8,9.84,235100.0,6.5615,6.5682,6.5348,6.5615,235100.0
2010-05-21 12:10:00,9.84,9.86,9.82,9.84,179600.0,6.5615,6.5748,6.5482,6.5615,179600.0
2010-05-21 12:20:00,9.85,9.85,9.81,9.82,177600.0,6.5682,6.5682,6.5415,6.5482,177600.0
2010-05-21 12:30:00,9.82,9.83,9.78,9.81,212900.0,6.5482,6.5548,6.5215,6.5415,212900.0
2010-05-21 12:40:00,9.82,9.82,9.75,9.75,97600.0,6.5482,6.5482,6.5015,6.5015,97600.0
2010-05-21 12:50:00,9.76,9.79,9.75,9.77,254600.0,6.5082,6.5282,6.5015,6.5148,254600.0
2010-05-21 13:00:00,9.77,9.82,9.77,9.82,444700.0,6.5148,6.5482,6.5148,6.5482,444700.0
2010-05-21 13:10:00,9.82,9.83,9.79,9.79,124000.0,6.5482,6.5548,6.5282,6.5282,124000.0
2010-05-21 13:20:00,9.8,9.81,9.74,9.76,240100.0,6.5348,6.5415,6.4948,6.5082,240100.0
2010-05-21 13:30:00,9.76,9.8,9.75,9.77,209600.0,6.5082,6.5348,6.5015,6.5148,209600.0
2010-05-21 13:40:00,9.78,9.79,9.76,9.78,285500.0,6.5215,6.5282,6.5082,6.5215,285500.0
2010-05-21 13:50:00,9.77,9.78,9.75,9.77,140600.0,6.5148,6.5215,6.5015,6.5148,140600.0
2010-05-21 14:00:00,9.77,9.78,9.72,9.73,174900.0,6.5148,6.5215,6.4815,6.4882,174900.0
2010-05-21 14:10:00,9.74,9.75,9.71,9.75,319800.0,6.4948,6.5015,6.4748,6.5015,319800.0
2010-05-21 14:20:00,9.75,9.77,9.73,9.77,231700.0,6.5015,6.5148,6.4882,6.5148,231700.0
2010-05-21 14:30:00,9.77,9.77,9.73,9.74,169700.0,6.5148,6.5148,6.4882,6.4948,169700.0
2010-05-21 14:40:00,9.74,9.76,9.69,9.72,220400.0,6.4948,6.5082,6.4615,6.4815,220400.0
2010-05-21 14:50:00,9.72,9.73,9.68,9.73,262900.0,6.4815,6.4882,6.4548,6.4882,262900.0
2010-05-21 15:00:00,9.73,9.76,9.71,9.73,309800.0,6.4882,6.5082,6.4748,6.4882,309800.0
2010-05-21 15:10:00,9.73,9.74,9.67,9.67,284300.0,6.4882,6.4948,6.4481,6.4481,284300.0
2010-05-21 15:20:00,9.67,9.74,9.67,9.73,516000.0,6.4481,6.4948,6.4481,6.4882,516000.0
2010-05-21 15:30:00,9.73,9.74,9.7,9.72,518200.0,6.4882,6.4948,6.4681,6.4815,518200.0
2010-05-21 15:40:00,9.72,9.79,9.71,9.74,531700.0,6.4815,6.5282,6.4748,6.4948,531700.0
2010-05-21 15:50:00,9.74,9.82,9.74,9.79,1092700.0,6.4948,6.5482,6.4948,6.5282,1092700.0
2010-05-24 09:30:00,9.71,9.77,9.63,9.71,699500.0,6.4748,6.5148,6.4215,6.4748,699500.0
2010-05-24 09:40:00,9.71,9.74,9.67,9.74,663200.0,6.4748,6.4948,6.4481,6.4948,663200.0
2010-05-24 09:50:00,9.74,9.74,9.7,9.71,471500.0,6.4948,6.4948,6.4681,6.4748,471500.0
2010-05-24 10:00:00,9.72,9.75,9.7,9.74,440800.0,6.4815,6.5015,6.4681,6.4948,440800.0
2010-05-24 10:10:00,9.74,9.78,9.73,9.78,386900.0,6.4948,6.5215,6.4882,6.5215,386900.0
2010-05-24 10:20:00,9.78,9.8,9.76,9.77,477000.0,6.5215,6.5348,6.5082,6.5148,477000.0
2010-05-24 10:30:00,9.77,9.8,9.76,9.79,297300.0,6.5148,6.5348,6.5082,6.5282,297300.0
2010-05-24 10:40:00,9.8,9.81,9.77,9.78,279400.0,6.5348,6.5415,6.5148,6.5215,279400.0
2010-05-24 10:50:00,9.78,9.79,9.76,9.77,194200.0,6.5215,6.5282,6.5082,6.5148,194200.0
2010-05-24 11:00:00,9.77,9.79,9.75,9.78,147900.0,6.5148,6.5282,6.5015,6.5215,147900.0
2010-05-24 11:10:00,9.78,9.79,9.74,9.77,200100.0,6.5215,6.5282,6.4948,6.5148,200100.0
2010-05-24 11:20:00,9.76,9.77,9.75,9.75,188300.0,6.5082,6.5148,6.5015,6.5015,188300.0
2010-05-24 11:30:00,9.76,9.76,9.74,9.76,136000.0,6.5082,6.5082,6.4948,6.5082,136000.0
2010-05-24 11:40:00,9.75,9.76,9.74,9.76,238100.0,6.5015,6.5082,6.4948,6.5082,238100.0
2010-05-24 11:50:00,9.76,9.77,9.74,9.75,232100.0,6.5082,6.5148,6.4948,6.5015,232100.0
2010-05-24 12:00:00,9.75,9.78,9.74,9.77,86600.0,6.5015,6.5215,6.4948,6.5148,86600.0
2010-05-24 12:10:00,9.77,9.78,9.72,9.72,301100.0,6.5148,6.5215,6.4815,6.4815,301100.0
2010-05-24 12:20:00,9.73,9.74,9.71,9.74,185200.0,6.4882,6.4948,6.4748,6.4948,185200.0
2010-05-24 12:30:00,9.74,9.76,9.72,9.72,97400.0,6.4948,6.5082,6.4815,6.4815,97400.0
2010-05-24 12:40:00,9.73,9.74,9.72,9.73,145800.0,6.4882,6.4948,6.4815,6.4882,145800.0
2010-05-24 12:50:00,9.74,9.76,9.73,9.75,63700.0,6.4948,6.5082,6.4882,6.5015,63700.0
2010-05-24 13:00:00,9.75,9.75,9.73,9.74,83600.0,6.5015,6.5015,6.4882,6.4948,83600.0
2010-05-24 13:10:00,9.74,9.75,9.74,9.75,63600.0,6.4948,6.5015,6.4948,6.5015,63600.0
2010-05-24 13:20:00,9.75,9.76,9.73,9.74,231200.0,6.5015,6.5082,6.4882,6.4948,231200.0
2010-05-24 13:30:00,9.74,9.75,9.73,9.74,110600.0,6.4948,6.5015,6.4882,6.4948,110600.0
2010-05-24 13:40:00,9.73,9.74,9.71,9.72,130800.0,6.4882,6.4948,6.4748,6.4815,130800.0
2010-05-24 13:50:00,9.72,9.73,9.7,9.72,108800.0,6.4815,6.4882,6.4681,6.4815,108800.0
2010-05-24 14:00:00,9.72,9.73,9.71,9.72,73800.0,6.4815,6.4882,6.4748,6.4815,73800.0
2010-05-24 14:10:00,9.72,9.73,9.71,9.71,62500.0,6.4815,6.4882,6.4748,6.4748,62500.0
2010-05-24 14:20:00,9.71,9.73,9.7,9.71,95300.0,6.4748,6.4882,6.4681,6.4748,95300.0
2010-05-24 14:30:00,9.72,9.74,9.7,9.71,113300.0,6.4815,6.4948,6.4681,6.4748,113300.0
2010-05-24 14:40:00,9.72,9.72,9.7,9.7,79500.0,6.4815,6.4815,6.4681,6.4681,79500.0
2010-05-24 14:50:00,9.7,9.73,9.7,9.72,148500.0,6.4681,6.4882,6.4681,6.4815,148500.0
2010-05-24 15:00:00,9.71,9.72,9.68,9.69,368000.0,6.4748,6.4815,6.4548,6.4615,368000.0
2010-05-24 15:10:00,9.69,9.72,9.69,9.71,265000.0,6.4615,6.4815,6.4615,6.4748,265000.0
2010-05-24 15:20:00,9.71,9.72,9.68,9.7,454200.0,6.4748,6.4815,6.4548,6.4681,454200.0
2010-05-24 15:30:00,9.69,9.7,9.68,9.69,142100.0,6.4615,6.4681,6.4548,6.4615,142100.0
2010-05-24 15:40:00,9.69,9.7,9.65,9.66,532300.0,6.4615,6.4681,6.4348,6.4415,532300.0
2010-05-24 15:50:00,9.65,9.66,9.6,9.6,540000.0,6.4348,6.4415,6.4015,6.4015,540000.0
2010-05-25 09:30:00,9.5,9.55,9.33,9.33,1115500.0,6.3348,6.3681,6.2214,6.2214,1115500.0
2010-05-25 09:40:00,9.33,9.38,9.3,9.37,1085600.0,6.2214,6.2548,6.2014,6.2481,1085600.0
2010-05-25 09:50:00,9.38,9.44,9.38,9.42,779900.0,6.2548,6.2948,6.2548,6.2814,779900.0
2010-05-25 10:00:00,9.42,9.48,9.39,9.43,817700.0,6.2814,6.3214,6.2614,6.2881,817700.0
2010-05-25 10:10:00,9.44,9.49,9.41,9.47,789300.0,6.2948,6.3281,6.2748,6.3148,789300.0
2010-05-25 10:20:00,9.47,9.48,9.41,9.42,494600.0,6.3148,6.3214,6.2748,6.2814,494600.0
2010-05-25 10:30:00,9.42,9.46,9.41,9.43,362000.0,6.2814,6.3081,6.2748,6.2881,362000.0
2010-05-25 10:40:00,9.42,9.44,9.4,9.4,360300.0,6.2814,6.2948,6.2681,6.2681,360300.0
2010-05-25 10:50:00,9.4,9.41,9.37,9.39,1745700.0,6.2681,6.2748,6.2481,6.2614,1745700.0
2010-05-25 11:00:00,9.38,9.41,9.36,9.39,2944900.0,6.2548,6.2748,6.2414,6.2614,2944900.0
2010-05-25 11:10:00,9.4,9.4,9.37,9.38,408600.0,6.2681,6.2681,6.2481,6.2548,408600.0
2010-05-25 11:20:00,9.38,9.4,9.36,9.39,931600.0,6.2548,6.2681,6.2414,6.2614,931600.0
2010-05-25 11:30:00,9.39,9.39,9.36,9.38,215200.0,6.2614,6.2614,6.2414,6.2548,215200.0
2010-05-25 11:40:00,9.39,9.39,9.36,9.38,306400.0,6.2614,6.2614,6.2414,6.2548,306400.0
2010-05-25 11:50:00,9.38,9.44,9.37,9.44,557000.0,6.2548,6.2948,6.2481,6.2948,557000.0
2010-05-25 12:00:00,9.44,9.45,9.41,9.41,407000.0,6.2948,6.3014,6.2748,6.2748,407000.0
2010-05-25 12:10:00,9.42,9.45,9.39,9.42,580400.0,6.2814,6.3014,6.2614,6.2814,580400.0
2010-05-25 12:20:00,9.43,9.43,9.38,9.39,467600.0,6.2881,6.2881,6.2548,6.2614,467600.0
2010-05-25 12:30:00,9.39,9.4,9.38,9.4,199400.0,6.2614,6.2681,6.2548,6.2681,199400.0
2010-05-25 12:40:00,9.39,9.41,9.37,9.4,239600.0,6.2614,6.2748,6.2481,6.2681,239600.0
2010-05-25 12:50:00,9.4,9.42,9.39,9.41,221500.0,6.2681,6.2814,6.2614,6.2748,221500.0
2010-05-25 13:00:00,9.4,9.41,9.37,9.37,254500.0,6.2681,6.2748,6.2481,6.2481,254500.0
2010-05-25 13:10:00,9.37,9.39,9.36,9.38,587400.0,6.2481,6.2614,6.2414,6.2548,587400.0
2010-05-25 13:20:00,9.38,9.39,9.37,9.38,382200.0,6.2548,6.2614,6.2481,6.2548,382200.0
2010-05-25 13:30:00,9.38,9.38,9.36,9.38,361400.0,6.2548,6.2548,6.2414,6.2548,361400.0
2010-05-25 13:40:00,9.38,9.38,9.36,9.37,309100.0,6.2548,6.2548,6.2414,6.2481,309100.0
2010-05-25 13:50:00,9.38,9.39,9.37,9.38,360000.0,6.2548,6.2614,6.2481,6.2548,360000.0
2010-05-25 14:00:00,9.37,9.4,9.36,9.38,429000.0,6.2481,6.2681,6.2414,6.2548,429000.0
2010-05-25 14:10:00,9.38,9.4,9.38,9.4,407200.0,6.2548,6.2681,6.2548,6.2681,407200.0
2010-05-25 14:20:00,9.4,9.46,9.39,9.42,599800.0,6.2681,6.3081,6.2614,6.2814,599800.0
2010-05-25 14:30:00,9.42,9.44,9.4,9.4,475700.0,6.2814,6.2948,6.2681,6.2681,475700.0
2010-05-25 14:40:00,9.41,9.46,9.4,9.45,322700.0,6.2748,6.3081,6.2681,6.3014,322700.0
2010-05-25 14:50:00,9.46,9.47,9.44,9.46,604600.0,6.3081,6.3148,6.2948,6.3081,604600.0
2010-05-25 15:00:00,9.46,9.5,9.45,9.49,484800.0,6.3081,6.3348,6.3014,6.3281,484800.0
2010-05-25 15:10:00,9.49,9.51,9.46,9.47,496400.0,6.3281,6.3415,6.3081,6.3148,496400.0
2010-05-25 15:20:00,9.48,9.54,9.48,9.52,408800.0,6.3214,6.3615,6.3214,6.3481,408800.0
2010-05-25 15:30:00,9.52,9.55,9.52,9.54,622000.0,6.3481,6.3681,6.3481,6.3615,622000.0
2010-05-25 15:40:00,9.54,9.56,9.53,9.56,573500.0,6.3615,6.3748,6.3548,6.3748,573500.0
2010-05-25 15:50:00,9.56,9.57,9.52,9.57,930500.0,6.3748,6.3815,6.3481,6.3815,930500.0
2010-05-26 09:30:00,9.68,9.75,9.67,9.72,592400.0,6.4548,6.5015,6.4481,6.4815,592400.0
2010-05-26 09:40:00,9.73,9.75,9.7,9.7,2797500.0,6.4882,6.5015,6.4681,6.4681,2797500.0
2010-05-26 09:50:00,9.7,9.72,9.69,9.72,1011400.0,6.4681,6.4815,6.4615,6.4815,1011400.0
2010-05-26 10:00:00,9.71,9.74,9.69,9.7,868700.0,6.4748,6.4948,6.4615,6.4681,868700.0
2010-05-26 10:10:00,9.69,9.71,9.67,9.69,307900.0,6.4615,6.4748,6.4481,6.4615,307900.0
2010-05-26 10:20:00,9.68,9.7,9.66,9.7,626100.0,6.4548,6.4681,6.4415,6.4681,626100.0
2010-05-26 10:30:00,9.7,9.71,9.69,9.7,322800.0,6.4681,6.4748,6.4615,6.4681,322800.0
2010-05-26 10:40:00,9.7,9.71,9.69,9.7,326800.0,6.4681,6.4748,6.4615,6.4681,326800.0
2010-05-26 10:50:00,9.7,9.71,9.65,9.66,808300.0,6.4681,6.4748,6.4348,6.4415,808300.0
2010-05-26 11:00:00,9.66,9.68,9.64,9.68,285700.0,6.4415,6.4548,6.4281,6.4548,285700.0
2010-05-26 11:10:00,9.68,9.68,9.66,9.67,193000.0,6.4548,6.4548,6.4415,6.4481,193000.0
2010-05-26 11:20:00,9.68,9.68,9.6,9.6,390700.0,6.4548,6.4548,6.4015,6.4015,390700.0
2010-05-26 11:30:00,9.6,9.61,9.58,9.6,269700.0,6.4015,6.4081,6.3881,6.4015,269700.0
2010-05-26 11:40:00,9.59,9.62,9.55,9.58,539500.0,6.3948,6.4148,6.3681,6.3881,539500.0
2010-05-26 11:50:00,9.57,9.59,9.56,9.59,228900.0,6.3815,6.3948,6.3748,6.3948,228900.0
2010-05-26 12:00:00,9.59,9.61,9.58,9.6,138500.0,6.3948,6.4081,6.3881,6.4015,138500.0
2010-05-26 12:10:00,9.6,9.63,9.59,9.63,238500.0,6.4015,6.4215,6.3948,6.4215,238500.0
2010-05-26 12:20:00,9.63,9.64,9.61,9.62,238400.0,6.4215,6.4281,6.4081,6.4148,238400.0
2010-05-26 12:30:00,9.62,9.64,9.61,9.64,60300.0,6.4148,6.4281,6.4081,6.4281,60300.0
2010-05-26 12:40:00,9.63,9.65,9.61,9.63,228600.0,6.4215,6.4348,6.4081,6.4215,228600.0
2010-05-26 12:50:00,9.63,9.68,9.62,9.66,415100.0,6.4215,6.4548,6.4148,6.4415,415100.0
2010-05-26 13:00:00,9.66,9.68,9.65,9.66,208400.0,6.4415,6.4548,6.4348,6.4415,208400.0
2010-05-26 13:10:00,9.66,9.66,9.63,9.63,152300.0,6.4415,6.4415,6.4215,6.4215,152300.0
2010-05-26 13:20:00,9.63,9.65,9.63,9.64,114000.0,6.4215,6.4348,6.4215,6.4281,114000.0
2010-05-26 13:30:00,9.64,9.67,9.63,9.67,131000.0,6.4281,6.4481,6.4215,6.4481,131000.0
2010-05-26 13:40:00,9.66,9.68,9.64,9.65,226300.0,6.4415,6.4548,6.4281,6.4348,226300.0
2010-05-26 13:50:00,9.65,9.66,9.63,9.66,313300.0,6.4348,6.4415,6.4215,6.4415,313300.0
2010-05-26 14:00:00,9.65,9.68,9.62,9.68,905800.0,6.4348,6.4548,6.4148,6.4548,905800.0
2010-05-26 14:10:00,9.68,9.69,9.65,9.66,257000.0,6.4548,6.4615,6.4348,6.4415,257000.0
2010-05-26 14:20:00,9.67,9.68,9.63,9.65,579000.0,6.4481,6.4548,6.4215,6.4348,579000.0
2010-05-26 14:30:00,9.65,9.67,9.57,9.6,419300.0,6.4348,6.4481,6.3815,6.4015,419300.0
2010-05-26 14:40:00,9.6,9.61,9.58,9.59,318000.0,6.4015,6.4081,6.3881,6.3948,318000.0
2010-05-26 14:50:00,9.6,9.62,9.57,9.6,376100.0,6.4015,6.4148,6.3815,6.4015,376100.0
2010-05-26 15:00:00,9.61,9.63,9.56,9.56,505300.0,6.4081,6.4215,6.3748,6.3748,505300.0
2010-05-26 15:10:00,9.57,9.6,9.55,9.55,343600.0,6.3815,6.4015,6.3681,6.3681,343600.0
2010-05-26 15:20:00,9.55,9.58,9.47,9.51,479100.0,6.3681,6.3881,6.3148,6.3415,479100.0
2010-05-26 15:30:00,9.51,9.54,9.48,9.53,1070100.0,6.3415,6.3615,6.3214,6.3548,1070100.0
2010-05-26 15:40:00,9.53,9.54,9.48,9.49,460700.0,6.3548,6.3615,6.3214,6.3281,460700.0
2010-05-26 15:50:00,9.49,9.53,9.46,9.46,1547300.0,6.3281,6.3548,6.3081,6.3081,1547300.0
2010-05-27 09:30:00,9.59,9.72,9.59,9.66,352700.0,6.3948,6.4815,6.3948,6.4415,352700.0
2010-05-27 09:40:00,9.66,9.67,9.65,9.67,270300.0,6.4415,6.4481,6.4348,6.4481,270300.0
2010-05-27 09:50:00,9.67,9.73,9.66,9.71,295300.0,6.4481,6.4882,6.4415,6.4748,295300.0
2010-05-27 10:00:00,9.71,9.74,9.69,9.74,500700.0,6.4748,6.4948,6.4615,6.4948,500700.0
2010-05-27 10:10:00,9.74,9.79,9.73,9.76,1224700.0,6.4948,6.5282,6.4882,6.5082,1224700.0
2010-05-27 10:20:00,9.77,9.8,9.75,9.8,336000.0,6.5148,6.5348,6.5015,6.5348,336000.0
2010-05-27 10:30:00,9.8,9.84,9.79,9.82,287600.0,6.5348,6.5615,6.5282,6.5482,287600.0
2010-05-27 10:40:00,9.83,9.83,9.78,9.81,487400.0,6.5548,6.5548,6.5215,6.5415,487400.0
2010-05-27 10:50:00,9.8,9.84,9.8,9.82,252100.0,6.5348,6.5615,6.5348,6.5482,252100.0
2010-05-27 11:00:00,9.82,9.85,9.82,9.84,264600.0,6.5482,6.5682,6.5482,6.5615,264600.0
2010-05-27 11:10:00,9.85,9.85,9.82,9.84,373600.0,6.5682,6.5682,6.5482,6.5615,373600.0
2010-05-27 11:20:00,9.83,9.87,9.83,9.87,131500.0,6.5548,6.5815,6.5548,6.5815,131500.0
2010-05-27 11:30:00,9.86,9.88,9.85,9.85,251000.0,6.5748,6.5882,6.5682,6.5682,251000.0
2010-05-27 11:40:00,9.85,9.87,9.84,9.87,117200.0,6.5682,6.5815,6.5615,6.5815,117200.0
2010-05-27 11:50:00,9.86,9.89,9.86,9.88,126000.0,6.5748,6.5948,6.5748,6.5882,126000.0
2010-05-27 12:00:00,9.88,9.9,9.86,9.9,552300.0,6.5882,6.6015,6.5748,6.6015,552300.0
2010-05-27 12:10:00,9.9,9.91,9.88,9.88,369600.0,6.6015,6.6082,6.5882,6.5882,369600.0
2010-05-27 12:20:00,9.88,9.89,9.87,9.88,92500.0,6.5882,6.5948,6.5815,6.5882,92500.0
2010-05-27 12:30:00,9.88,9.9,9.88,9.89,197300.0,6.5882,6.6015,6.5882,6.5948,197300.0
2010-05-27 12:40:00,9.89,9.9,9.87,9.9,77500.0,6.5948,6.6015,6.5815,6.6015,77500.0
2010-05-27 12:50:00,9.9,9.9,9.88,9.89,120800.0,6.6015,6.6015,6.5882,6.5948,120800.0
2010-05-27 13:00:00,9.88,9.89,9.82,9.82,250100.0,6.5882,6.5948,6.5482,6.5482,250100.0
2010-05-27 13:10:00,9.82,9.85,9.81,9.84,339300.0,6.5482,6.5682,6.5415,6.5615,339300.0
2010-05-27 13:20:00,9.84,9.86,9.82,9.84,349500.0,6.5615,6.5748,6.5482,6.5615,349500.0
2010-05-27 13:30:00,9.84,9.88,9.83,9.85,321500.0,6.5615,6.5882,6.5548,6.5682,321500.0
2010-05-27 13:40:00,9.85,9.86,9.83,9.86,327600.0,6.5682,6.5748,6.5548,6.5748,327600.0
2010-05-27 13:50:00,9.85,9.86,9.83,9.85,280300.0,6.5682,6.5748,6.5548,6.5682,280300.0
2010-05-27 14:00:00,9.85,9.89,9.85,9.88,217700.0,6.5682,6.5948,6.5682,6.5882,217700.0
2010-05-27 14:10:00,9.89,9.9,9.88,9.88,241800.0,6.5948,6.6015,6.5882,6.5882,241800.0
2010-05-27 14:20:00,9.88,9.9,9.87,9.9,300600.0,6.5882,6.6015,6.5815,6.6015,300600.0
2010-05-27 14:30:00,9.9,9.9,9.87,9.89,252800.0,6.6015,6.6015,6.5815,6.5948,252800.0
2010-05-27 14:40:00,9.89,9.9,9.87,9.88,320900.0,6.5948,6.6015,6.5815,6.5882,320900.0
2010-05-27 14:50:00,9.88,9.89,9.84,9.84,240500.0,6.5882,6.5948,6.5615,6.5615,240500.0
2010-05-27 15:00:00,9.84,9.87,9.84,9.86,523100.0,6.5615,6.5815,6.5615,6.5748,523100.0
2010-05-27 15:10:00,9.86,9.9,9.85,9.88,619300.0,6.5748,6.6015,6.5682,6.5882,619300.0
2010-05-27 15:20:00,9.87,9.88,9.84,9.85,314300.0,6.5815,6.5882,6.5615,6.5682,314300.0
2010-05-27 15:30:00,9.86,9.87,9.85,9.86,287400.0,6.5748,6.5815,6.5682,6.5748,287400.0
2010-05-27 15:40:00,9.86,9.87,9.86,9.87,242800.0,6.5748,6.5815,6.5748,6.5815,242800.0
2010-05-27 15:50:00,9.86,9.9,9.86,9.9,853300.0,6.5748,6.6015,6.5748,6.6015,853300.0
2010-05-28 09:30:00,9.98,9.98,9.81,9.86,929700.0,6.6549,6.6549,6.5415,6.5748,929700.0
2010-05-28 09:40:00,9.85,9.91,9.81,9.91,543200.0,6.5682,6.6082,6.5415,6.6082,543200.0
2010-05-28 09:50:00,9.9,9.91,9.87,9.88,360900.0,6.6015,6.6082,6.5815,6.5882,360900.0
2010-05-28 10:00:00,9.89,9.91,9.89,9.91,152500.0,6.5948,6.6082,6.5948,6.6082,152500.0
2010-05-28 10:10:00,9.91,9.91,9.86,9.88,339200.0,6.6082,6.6082,6.5748,6.5882,339200.0
2010-05-28 10:20:00,9.88,9.88,9.85,9.87,255800.0,6.5882,6.5882,6.5682,6.5815,255800.0
2010-05-28 10:30:00,9.87,9.88,9.84,9.85,253300.0,6.5815,6.5882,6.5615,6.5682,253300.0
2010-05-28 10:40:00,9.85,9.86,9.77,9.77,190700.0,6.5682,6.5748,6.5148,6.5148,190700.0
2010-05-28 10:50:00,9.77,9.81,9.77,9.78,300100.0,6.5148,6.5415,6.5148,6.5215,300100.0
2010-05-28 11:00:00,9.78,9.79,9.76,9.76,114900.0,6.5215,6.5282,6.5082,6.5082,114900.0
2010-05-28 11:10:00,9.77,9.78,9.73,9.75,257900.0,6.5148,6.5215,6.4882,6.5015,257900.0
2010-05-28 11:20:00,9.75,9.81,9.74,9.81,184900.0,6.5015,6.5415,6.4948,6.5415,184900.0
2010-05-28 11:30:00,9.81,9.82,9.77,9.78,391000.0,6.5415,6.5482,6.5148,6.5215,391000.0
2010-05-28 11:40:00,9.77,9.84,9.77,9.83,113300.0,6.5148,6.5615,6.5148,6.5548,113300.0
2010-05-28 11:50:00,9.83,9.84,9.79,9.81,139600.0,6.5548,6.5615,6.5282,6.5415,139600.0
2010-05-28 12:00:00,9.81,9.83,9.79,9.8,294900.0,6.5415,6.5548,6.5282,6.5348,294900.0
2010-05-28 12:10:00,9.81,9.84,9.8,9.84,196600.0,6.5415,6.5615,6.5348,6.5615,196600.0
2010-05-28 12:20:00,9.83,9.85,9.83,9.85,64700.0,6.5548,6.5682,6.5548,6.5682,64700.0
2010-05-28 12:30:00,9.85,9.86,9.76,9.77,365400.0,6.5682,6.5748,6.5082,6.5148,365400.0
2010-05-28 12:40:00,9.76,9.78,9.73,9.77,515500.0,6.5082,6.5215,6.4882,6.5148,515500.0
2010-05-28 12:50:00,9.78,9.8,9.77,9.79,167600.0,6.5215,6.5348,6.5148,6.5282,167600.0
2010-05-28 13:00:00,9.8,9.82,9.78,9.8,230400.0,6.5348,6.5482,6.5215,6.5348,230400.0
2010-05-28 13:10:00,9.8,9.84,9.79,9.84,154500.0,6.5348,6.5615,6.5282,6.5615,154500.0
2010-05-28 13:20:00,9.84,9.84,9.81,9.83,247600.0,6.5615,6.5615,6.5415,6.5548,247600.0
2010-05-28 13:30:00,9.83,9.84,9.79,9.81,316100.0,6.5548,6.5615,6.5282,6.5415,316100.0
2010-05-28 13:40:00,9.82,9.82,9.77,9.78,298600.0,6.5482,6.5482,6.5148,6.5215,298600.0
2010-05-28 13:50:00,9.79,9.81,9.78,9.78,231200.0,6.5282,6.5415,6.5215,6.5215,231200.0
2010-05-28 14:00:00,9.79,9.82,9.78,9.81,225400.0,6.5282,6.5482,6.5215,6.5415,225400.0
2010-05-28 14:10:00,9.81,9.82,9.79,9.81,227700.0,6.5415,6.5482,6.5282,6.5415,227700.0
2010-05-28 14:20:00,9.8,9.82,9.79,9.81,225900.0,6.5348,6.5482,6.5282,6.5415,225900.0
2010-05-28 14:30:00,9.81,9.82,9.79,9.8,377600.0,6.5415,6.5482,6.5282,6.5348,377600.0
2010-05-28 14:40:00,9.8,9.83,9.75,9.8,802500.0,6.5348,6.5548,6.5015,6.5348,802500.0
2010-05-28 14:50:00,9.8,9.82,9.78,9.8,326200.0,6.5348,6.5482,6.5215,6.5348,326200.0
2010-05-28 15:00:00,9.8,9.81,9.77,9.79,337900.0,6.5348,6.5415,6.5148,6.5282,337900.0
2010-05-28 15:10:00,9.79,9.81,9.78,9.81,200800.0,6.5282,6.5415,6.5215,6.5415,200800.0
2010-05-28 15:20:00,9.8,9.84,9.8,9.83,364800.0,6.5348,6.5615,6.5348,6.5548,364800.0
2010-05-28 15:30:00,9.83,9.85,9.81,9.81,427300.0,6.5548,6.5682,6.5415,6.5415,427300.0
2010-05-28 15:40:00,9.82,9.83,9.78,9.82,412900.0,6.5482,6.5548,6.5215,6.5482,412900.0
2010-05-28 15:50:00,9.81,9.83,9.74,9.75,967300.0,6.5415,6.5548,6.4948,6.5015,967300.0
2010-06-01 09:30:00,9.73,9.73,9.69,9.7,448900.0,6.4882,6.4882,6.4615,6.4681,448900.0
2010-06-01 09:40:00,9.7,9.8,9.7,9.79,512800.0,6.4681,6.5348,6.4681,6.5282,512800.0
2010-06-01 09:50:00,9.78,9.81,9.75,9.75,216300.0,6.5215,6.5415,6.5015,6.5015,216300.0
2010-06-01 10:00:00,9.76,9.84,9.76,9.79,657300.0,6.5082,6.5615,6.5082,6.5282,657300.0
2010-06-01 10:10:00,9.8,9.84,9.78,9.84,379500.0,6.5348,6.5615,6.5215,6.5615,379500.0
2010-06-01 10:20:00,9.84,9.92,9.82,9.89,374900.0,6.5615,6.6148,6.5482,6.5948,374900.0
2010-06-01 10:30:00,9.9,9.91,9.83,9.83,650200.0,6.6015,6.6082,6.5548,6.5548,650200.0
2010-06-01 10:40:00,9.83,9.86,9.82,9.85,510600.0,6.5548,6.5748,6.5482,6.5682,510600.0
2010-06-01 10:50:00,9.84,9.85,9.82,9.82,227700.0,6.5615,6.5682,6.5482,6.5482,227700.0
2010-06-01 11:00:00,9.82,9.84,9.8,9.81,181400.0,6.5482,6.5615,6.5348,6.5415,181400.0
2010-06-01 11:10:00,9.81,9.83,9.77,9.79,246500.0,6.5415,6.5548,6.5148,6.5282,246500.0
2010-06-01 11:20:00,9.79,9.82,9.78,9.81,134000.0,6.5282,6.5482,6.5215,6.5415,134000.0
2010-06-01 11:30:00,9.81,9.82,9.77,9.82,359700.0,6.5415,6.5482,6.5148,6.5482,359700.0
2010-06-01 11:40:00,9.82,9.82,9.79,9.81,274500.0,6.5482,6.5482,6.5282,6.5415,274500.0
2010-06-01 11:50:00,9.81,9.83,9.8,9.81,377300.0,6.5415,6.5548,6.5348,6.5415,377300.0
2010-06-01 12:00:00,9.81,9.84,9.8,9.84,385800.0,6.5415,6.5615,6.5348,6.5615,385800.0
2010-06-01 12:10:00,9.84,9.87,9.83,9.86,302500.0,6.5615,6.5815,6.5548,6.5748,302500.0
2010-06-01 12:20:00,9.85,9.87,9.84,9.87,205800.0,6.5682,6.5815,6.5615,6.5815,205800.0
2010-06-01 12:30:00,9.86,9.87,9.85,9.86,265500.0,6.5748,6.5815,6.5682,6.5748,265500.0
2010-06-01 12:40:00,9.86,9.87,9.85,9.87,187000.0,6.5748,6.5815,6.5682,6.5815,187000.0
2010-06-01 12:50:00,9.87,9.89,9.82,9.85,416700.0,6.5815,6.5948,6.5482,6.5682,416700.0
2010-06-01 13:00:00,9.84,9.87,9.84,9.84,260800.0,6.5615,6.5815,6.5615,6.5615,260800.0
2010-06-01 13:10:00,9.85,9.88,9.85,9.88,164100.0,6.5682,6.5882,6.5682,6.5882,164100.0
2010-06-01 13:20:00,9.88,9.89,9.86,9.89,145800.0,6.5882,6.5948,6.5748,6.5948,145800.0
2010-06-01 13:30:00,9.89,9.9,9.86,9.87,210500.0,6.5948,6.6015,6.5748,6.5815,210500.0
2010-06-01 13:40:00,9.87,9.88,9.86,9.87,104200.0,6.5815,6.5882,6.5748,6.5815,104200.0
2010-06-01 13:50:00,9.87,9.89,9.84,9.88,564900.0,6.5815,6.5948,6.5615,6.5882,564900.0
2010-06-01 14:00:00,9.88,9.9,9.86,9.89,898200.0,6.5882,6.6015,6.5748,6.5948,898200.0
2010-06-01 14:10:00,9.88,9.91,9.87,9.89,1115700.0,6.5882,6.6082,6.5815,6.5948,1115700.0
2010-06-01 14:20:00,9.88,9.89,9.85,9.85,218600.0,6.5882,6.5948,6.5682,6.5682,218600.0
2010-06-01 14:30:00,9.85,9.88,9.85,9.87,269300.0,6.5682,6.5882,6.5682,6.5815,269300.0
2010-06-01 14:40:00,9.86,9.98,9.86,9.94,1382900.0,6.5748,6.6549,6.5748,6.6282,1382900.0
2010-06-01 14:50:00,9.96,9.96,9.9,9.91,536500.0,6.6415,6.6415,6.6015,6.6082,536500.0
2010-06-01 15:00:00,9.9,9.92,9.89,9.9,928600.0,6.6015,6.6148,6.5948,6.6015,928600.0
2010-06-01 15:10:00,9.9,9.92,9.89,9.9,595700.0,6.6015,6.6148,6.5948,6.6015,595700.0
2010-06-01 15:20:00,9.89,9.91,9.85,9.88,870900.0,6.5948,6.6082,6.5682,6.5882,870900.0
2010-06-01 15:30:00,9.87,9.94,9.87,9.93,1629600.0,6.5815,6.6282,6.5815,6.6215,1629600.0
2010-06-01 15:40:00,9.93,9.93,9.88,9.89,766000.0,6.6215,6.6215,6.5882,6.5948,766000.0
2010-06-01 15:50:00,9.88,9.89,9.83,9.84,2207000.0,6.5882,6.5948,6.5548,6.5615,2207000.0
2010-06-02 09:30:00,9.95,9.99,9.88,9.9,395000.0,6.6349,6.6615,6.5882,6.6015,395000.0
2010-06-02 09:40:00,9.91,9.92,9.85,9.85,319800.0,6.6082,6.6148,6.5682,6.5682,319800.0
2010-06-02 09:50:00,9.86,9.88,9.8,9.87,285200.0,6.5748,6.5882,6.5348,6.5815,285200.0
2010-06-02 10:00:00,9.87,9.89,9.84,9.86,373000.0,6.5815,6.5948,6.5615,6.5748,373000.0
2010-06-02 10:10:00,9.86,9.88,9.85,9.88,346100.0,6.5748,6.5882,6.5682,6.5882,346100.0
2010-06-02 10:20:00,9.88,9.92,9.87,9.9,263100.0,6.5882,6.6148,6.5815,6.6015,263100.0
2010-06-02 10:30:00,9.9,9.91,9.88,9.88,310600.0,6.6015,6.6082,6.5882,6.5882,310600.0
2010-06-02 10:40:00,9.88,9.89,9.87,9.88,607100.0,6.5882,6.5948,6.5815,6.5882,607100.0
2010-06-02 10:50:00,9.88,9.9,9.87,9.88,157400.0,6.5882,6.6015,6.5815,6.5882,157400.0
2010-06-02 11:00:00,9.89,9.9,9.87,9.9,339900.0,6.5948,6.6015,6.5815,6.6015,339900.0
2010-06-02 11:10:00,9.89,9.91,9.88,9.91,333600.0,6.5948,6.6082,6.5882,6.6082,333600.0
2010-06-02 11:20:00,9.9,9.92,9.89,9.9,222900.0,6.6015,6.6148,6.5948,6.6015,222900.0
2010-06-02 11:30:00,9.9,9.92,9.9,9.91,150200.0,6.6015,6.6148,6.6015,6.6082,150200.0
2010-06-02 11:40:00,9.91,9.96,9.91,9.94,341300.0,6.6082,6.6415,6.6082,6.6282,341300.0
2010-06-02 11:50:00,9.95,9.95,9.93,9.95,227500.0,6.6349,6.6349,6.6215,6.6349,227500.0
2010-06-02 12:00:00,9.94,9.95,9.93,9.93,79400.0,6.6282,6.6349,6.6215,6.6215,79400.0
2010-06-02 12:10:00,9.93,9.94,9.92,9.94,196300.0,6.6215,6.6282,6.6148,6.6282,196300.0
2010-06-02 12:20:00,9.93,9.94,9.92,9.92,59000.0,6.6215,6.6282,6.6148,6.6148,59000.0
2010-06-02 12:30:00,9.92,9.93,9.92,9.93,22800.0,6.6148,6.6215,6.6148,6.6215,22800.0
2010-06-02 12:40:00,9.93,9.95,9.92,9.94,327500.0,6.6215,6.6349,6.6148,6.6282,327500.0
2010-06-02 12:50:00,9.95,9.95,9.94,9.95,35600.0,6.6349,6.6349,6.6282,6.6349,35600.0
2010-06-02 13:00:00,9.94,9.95,9.94,9.94,86000.0,6.6282,6.6349,6.6282,6.6282,86000.0
2010-06-02 13:10:00,9.94,9.95,9.92,9.92,68700.0,6.6282,6.6349,6.6148,6.6148,68700.0
2010-06-02 13:20:00,9.93,9.95,9.91,9.94,176100.0,6.6215,6.6349,6.6082,6.6282,176100.0
2010-06-02 13:30:00,9.94,9.95,9.94,9.95,185500.0,6.6282,6.6349,6.6282,6.6349,185500.0
2010-06-02 13:40:00,9.95,9.97,9.94,9.95,291100.0,6.6349,6.6482,6.6282,6.6349,291100.0
2010-06-02 13:50:00,9.95,9.96,9.94,9.95,130600.0,6.6349,6.6415,6.6282,6.6349,130600.0
2010-06-02 14:00:00,9.95,9.95,9.92,9.93,189300.0,6.6349,6.6349,6.6148,6.6215,189300.0
2010-06-02 14:10:00,9.92,9.96,9.92,9.93,514300.0,6.6148,6.6415,6.6148,6.6215,514300.0
2010-06-02 14:20:00,9.94,9.96,9.91,9.93,477700.0,6.6282,6.6415,6.6082,6.6215,477700.0
2010-06-02 14:30:00,9.94,9.96,9.93,9.94,231100.0,6.6282,6.6415,6.6215,6.6282,231100.0
2010-06-02 14:40:00,9.95,9.99,9.94,9.98,357500.0,6.6349,6.6615,6.6282,6.6549,357500.0
2010-06-02 14:50:00,9.99,10.02,9.98,10.0,573400.0,6.6615,6.6815,6.6549,6.6682,573400.0
2010-06-02 15:00:00,10.0,10.01,10.0,10.01,161400.0,6.6682,6.6749,6.6682,6.6749,161400.0
2010-06-02 15:10:00,10.0,10.03,10.0,10.03,135700.0,6.6682,6.6882,6.6682,6.6882,135700.0
2010-06-02 15:20:00,10.02,10.03,10.02,10.03,125800.0,6.6815,6.6882,6.6815,6.6882,125800.0
2010-06-02 15:30:00,10.03,10.06,10.02,10.04,630400.0,6.6882,6.7082,6.6815,6.6949,630400.0
2010-06-02 15:40:00,10.04,10.06,10.02,10.03,933300.0,6.6949,6.7082,6.6815,6.6882,933300.0
2010-06-02 15:50:00,10.03,10.07,10.03,10.05,2262500.0,6.6882,6.7149,6.6882,6.7015,2262500.0
2010-06-03 09:30:00,10.12,10.14,10.03,10.05,470400.0,6.7482,6.7615,6.6882,6.7015,470400.0
2010-06-03 09:40:00,10.05,10.07,10.02,10.04,450900.0,6.7015,6.7149,6.6815,6.6949,450900.0
2010-06-03 09:50:00,10.05,10.09,10.05,10.08,169000.0,6.7015,6.7282,6.7015,6.7215,169000.0
2010-06-03 10:00:00,10.09,10.09,10.03,10.08,765100.0,6.7282,6.7282,6.6882,6.7215,765100.0
2010-06-03 10:10:00,10.08,10.1,10.07,10.08,502400.0,6.7215,6.7349,6.7149,6.7215,502400.0
2010-06-03 10:20:00,10.08,10.09,10.05,10.06,121500.0,6.7215,6.7282,6.7015,6.7082,121500.0
2010-06-03 10:30:00,10.06,10.07,10.02,10.04,784000.0,6.7082,6.7149,6.6815,6.6949,784000.0
2010-06-03 10:40:00,10.04,10.07,10.03,10.07,192200.0,6.6949,6.7149,6.6882,6.7149,192200.0
2010-06-03 10:50:00,10.06,10.08,10.06,10.07,171200.0,6.7082,6.7215,6.7082,6.7149,171200.0
2010-06-03 11:00:00,10.07,10.09,10.07,10.07,264900.0,6.7149,6.7282,6.7149,6.7149,264900.0
2010-06-03 11:10:00,10.07,10.08,10.03,10.03,906200.0,6.7149,6.7215,6.6882,6.6882,906200.0
2010-06-03 11:20:00,10.03,10.04,10.0,10.01,565100.0,6.6882,6.6949,6.6682,6.6749,565100.0
2010-06-03 11:30:00,10.02,10.02,9.99,10.0,578000.0,6.6815,6.6815,6.6615,6.6682,578000.0
2010-06-03 11:40:00,10.0,10.0,9.97,10.0,626100.0,6.6682,6.6682,6.6482,6.6682,626100.0
2010-06-03 11:50:00,9.99,10.0,9.96,9.98,722800.0,6.6615,6.6682,6.6415,6.6549,722800.0
2010-06-03 12:00:00,9.99,9.99,9.93,9.95,690800.0,6.6615,6.6615,6.6215,6.6349,690800.0
2010-06-03 12:10:00,9.94,9.94,9.92,9.93,429800.0,6.6282,6.6282,6.6148,6.6215,429800.0
2010-06-03 12:20:00,9.93,9.94,9.9,9.91,455800.0,6.6215,6.6282,6.6015,6.6082,455800.0
2010-06-03 12:30:00,9.91,9.94,9.91,9.93,212100.0,6.6082,6.6282,6.6082,6.6215,212100.0
2010-06-03 12:40:00,9.93,9.94,9.92,9.93,585300.0,6.6215,6.6282,6.6148,6.6215,585300.0
2010-06-03 12:50:00,9.93,9.94,9.92,9.92,141300.0,6.6215,6.6282,6.6148,6.6148,141300.0
2010-06-03 13:00:00,9.93,9.95,9.92,9.94,440300.0,6.6215,6.6349,6.6148,6.6282,440300.0
2010-06-03 13:10:00,9.94,9.96,9.88,9.89,1037800.0,6.6282,6.6415,6.5882,6.5948,1037800.0
2010-06-03 13:20:00,9.89,9.89,9.85,9.87,597700.0,6.5948,6.5948,6.5682,6.5815,597700.0
2010-06-03 13:30:00,9.87,9.9,9.87,9.89,256800.0,6.5815,6.6015,6.5815,6.5948,256800.0
2010-06-03 13:40:00,9.89,9.95,9.89,9.93,926100.0,6.5948,6.6349,6.5948,6.6215,926100.0
2010-06-03 13:50:00,9.93,9.94,9.91,9.91,362800.0,6.6215,6.6282,6.6082,6.6082,362800.0
2010-06-03 14:00:00,9.91,9.93,9.9,9.9,495200.0,6.6082,6.6215,6.6015,6.6015,495200.0
2010-06-03 14:10:00,9.9,9.92,9.87,9.9,1015600.0,6.6015,6.6148,6.5815,6.6015,1015600.0
2010-06-03 14:20:00,9.9,9.95,9.89,9.92,511900.0,6.6015,6.6349,6.5948,6.6148,511900.0
2010-06-03 14:30:00,9.93,9.94,9.92,9.93,478600.0,6.6215,6.6282,6.6148,6.6215,478600.0
2010-06-03 14:40:00,9.93,9.94,9.93,9.93,371400.0,6.6215,6.6282,6.6215,6.6215,371400.0
2010-06-03 14:50:00,9.93,9.94,9.91,9.91,788100.0,6.6215,6.6282,6.6082,6.6082,788100.0
2010-06-03 15:00:00,9.91,9.94,9.89,9.94,950300.0,6.6082,6.6282,6.5948,6.6282,950300.0
2010-06-03 15:10:00,9.93,9.94,9.89,9.9,915800.0,6.6215,6.6282,6.5948,6.6015,915800.0
2010-06-03 15:20:00,9.89,9.91,9.88,9.89,1736600.0,6.5948,6.6082,6.5882,6.5948,1736600.0
2010-06-03 15:30:00,9.89,9.94,9.89,9.94,810800.0,6.5948,6.6282,6.5948,6.6282,810800.0
2010-06-03 15:40:00,9.94,9.96,9.92,9.92,1403600.0,6.6282,6.6415,6.6148,6.6148,1403600.0
2010-06-03 15:50:00,9.92,9.93,9.89,9.9,2076500.0,6.6148,6.6215,6.5948,6.6015,2076500.0
2010-06-04 09:30:00,9.74,9.84,9.74,9.82,720400.0,6.4948,6.5615,6.4948,6.5482,720400.0
2010-06-04 09:40:00,9.83,9.86,9.79,9.84,446900.0,6.5548,6.5748,6.5282,6.5615,446900.0
2010-06-04 09:50:00,9.84,9.87,9.82,9.83,788000.0,6.5615,6.5815,6.5482,6.5548,788000.0
2010-06-04 10:00:00,9.83,9.84,9.78,9.81,666500.0,6.5548,6.5615,6.5215,6.5415,666500.0
2010-06-04 10:10:00,9.82,9.85,9.8,9.83,509300.0,6.5482,6.5682,6.5348,6.5548,509300.0
2010-06-04 10:20:00,9.83,9.86,9.81,9.84,346900.0,6.5548,6.5748,6.5415,6.5615,346900.0
2010-06-04 10:30:00,9.84,9.86,9.79,9.79,530100.0,6.5615,6.5748,6.5282,6.5282,530100.0
2010-06-04 10:40:00,9.79,9.81,9.78,9.81,409400.0,6.5282,6.5415,6.5215,6.5415,409400.0
2010-06-04 10:50:00,9.81,9.82,9.78,9.79,279700.0,6.5415,6.5482,6.5215,6.5282,279700.0
2010-06-04 11:00:00,9.8,9.82,9.79,9.8,685900.0,6.5348,6.5482,6.5282,6.5348,685900.0
2010-06-04 11:10:00,9.8,9.81,9.78,9.79,645700.0,6.5348,6.5415,6.5215,6.5282,645700.0
2010-06-04 11:20:00,9.8,9.8,9.79,9.79,292900.0,6.5348,6.5348,6.5282,6.5282,292900.0
2010-06-04 11:30:00,9.79,9.8,9.78,9.79,509900.0,6.5282,6.5348,6.5215,6.5282,509900.0
2010-06-04 11:40:00,9.79,9.8,9.79,9.79,192200.0,6.5282,6.5348,6.5282,6.5282,192200.0
2010-06-04 11:50:00,9.79,9.8,9.78,9.78,346200.0,6.5282,6.5348,6.5215,6.5215,346200.0
2010-06-04 12:00:00,9.78,9.78,9.75,9.77,616900.0,6.5215,6.5215,6.5015,6.5148,616900.0
2010-06-04 12:10:00,9.76,9.78,9.76,9.77,164100.0,6.5082,6.5215,6.5082,6.5148,164100.0
2010-06-04 12:20:00,9.77,9.78,9.77,9.77,126500.0,6.5148,6.5215,6.5148,6.5148,126500.0
2010-06-04 12:30:00,9.77,9.78,9.77,9.77,120600.0,6.5148,6.5215,6.5148,6.5148,120600.0
2010-06-04 12:40:00,9.78,9.78,9.77,9.77,86600.0,6.5215,6.5215,6.5148,6.5148,86600.0
2010-06-04 12:50:00,9.78,9.79,9.77,9.78,254100.0,6.5215,6.5282,6.5148,6.5215,254100.0
2010-06-04 13:00:00,9.77,9.78,9.75,9.76,383500.0,6.5148,6.5215,6.5015,6.5082,383500.0
2010-06-04 13:10:00,9.76,9.76,9.74,9.74,297100.0,6.5082,6.5082,6.4948,6.4948,297100.0
2010-06-04 13:20:00,9.74,9.75,9.71,9.72,672300.0,6.4948,6.5015,6.4748,6.4815,672300.0
2010-06-04 13:30:00,9.73,9.74,9.72,9.73,234600.0,6.4882,6.4948,6.4815,6.4882,234600.0
2010-06-04 13:40:00,9.73,9.75,9.73,9.75,293300.0,6.4882,6.5015,6.4882,6.5015,293300.0
2010-06-04 13:50:00,9.75,9.75,9.71,9.72,641900.0,6.5015,6.5015,6.4748,6.4815,641900.0
2010-06-04 14:00:00,9.72,9.73,9.7,9.7,299000.0,6.4815,6.4882,6.4681,6.4681,299000.0
2010-06-04 14:10:00,9.71,9.72,9.7,9.71,116200.0,6.4748,6.4815,6.4681,6.4748,116200.0
2010-06-04 14:20:00,9.71,9.72,9.7,9.7,298800.0,6.4748,6.4815,6.4681,6.4681,298800.0
2010-06-04 14:30:00,9.7,9.73,9.69,9.72,489300.0,6.4681,6.4882,6.4615,6.4815,489300.0
2010-06-04 14:40:00,9.73,9.73,9.7,9.71,633800.0,6.4882,6.4882,6.4681,6.4748,633800.0
2010-06-04 14:50:00,9.71,9.72,9.67,9.69,1074500.0,6.4748,6.4815,6.4481,6.4615,1074500.0
2010-06-04 15:00:00,9.7,9.73,9.69,9.7,1244500.0,6.4681,6.4882,6.4615,6.4681,1244500.0
2010-06-04 15:10:00,9.7,9.71,9.67,9.68,476100.0,6.4681,6.4748,6.4481,6.4548,476100.0
2010-06-04 15:20:00,9.68,9.69,9.65,9.65,634300.0,6.4548,6.4615,6.4348,6.4348,634300.0
2010-06-04 15:30:00,9.65,9.66,9.63,9.65,1411400.0,6.4348,6.4415,6.4215,6.4348,1411400.0
2010-06-04 15:40:00,9.65,9.65,9.58,9.62,2095500.0,6.4348,6.4348,6.3881,6.4148,2095500.0
2010-06-04 15:50:00,9.62,9.64,9.6,9.61,1774000.0,6.4148,6.4281,6.4015,6.4081,1774000.0
2010-06-07 09:30:00,9.8,9.8,9.64,9.68,924300.0,6.5348,6.5348,6.4281,6.4548,924300.0
2010-06-07 09:40:00,9.68,9.68,9.61,9.68,329800.0,6.4548,6.4548,6.4081,6.4548,329800.0
2010-06-07 09:50:00,9.68,9.72,9.66,9.69,309900.0,6.4548,6.4815,6.4415,6.4615,309900.0
2010-06-07 10:00:00,9.69,9.7,9.66,9.69,237100.0,6.4615,6.4681,6.4415,6.4615,237100.0
2010-06-07 10:10:00,9.69,9.71,9.66,9.68,455500.0,6.4615,6.4748,6.4415,6.4548,455500.0
2010-06-07 10:20:00,9.68,9.69,9.64,9.65,376500.0,6.4548,6.4615,6.4281,6.4348,376500.0
2010-06-07 10:30:00,9.65,9.66,9.57,9.58,413600.0,6.4348,6.4415,6.3815,6.3881,413600.0
2010-06-07 10:40:00,9.58,9.62,9.58,9.6,205100.0,6.3881,6.4148,6.3881,6.4015,205100.0
2010-06-07 10:50:00,9.6,9.61,9.55,9.55,261300.0,6.4015,6.4081,6.3681,6.3681,261300.0
2010-06-07 11:00:00,9.55,9.58,9.55,9.58,232400.0,6.3681,6.3881,6.3681,6.3881,232400.0
2010-06-07 11:10:00,9.57,9.59,9.57,9.58,172200.0,6.3815,6.3948,6.3815,6.3881,172200.0
2010-06-07 11:20:00,9.59,9.62,9.58,9.6,153400.0,6.3948,6.4148,6.3881,6.4015,153400.0
2010-06-07 11:30:00,9.6,9.62,9.6,9.61,93400.0,6.4015,6.4148,6.4015,6.4081,93400.0
2010-06-07 11:40:00,9.61,9.63,9.6,9.6,155700.0,6.4081,6.4215,6.4015,6.4015,155700.0
2010-06-07 11:50:00,9.6,9.62,9.59,9.6,145400.0,6.4015,6.4148,6.3948,6.4015,145400.0
2010-06-07 12:00:00,9.6,9.64,9.6,9.61,84000.0,6.4015,6.4281,6.4015,6.4081,84000.0
2010-06-07 12:10:00,9.61,9.62,9.6,9.6,65100.0,6.4081,6.4148,6.4015,6.4015,65100.0
2010-06-07 12:20:00,9.6,9.62,9.59,9.59,75400.0,6.4015,6.4148,6.3948,6.3948,75400.0
2010-06-07 12:30:00,9.59,9.61,9.59,9.61,48500.0,6.3948,6.4081,6.3948,6.4081,48500.0
2010-06-07 12:40:00,9.6,9.63,9.6,9.61,87200.0,6.4015,6.4215,6.4015,6.4081,87200.0
2010-06-07 12:50:00,9.61,9.64,9.61,9.64,85200.0,6.4081,6.4281,6.4081,6.4281,85200.0
2010-06-07 13:00:00,9.64,9.64,9.6,9.63,266500.0,6.4281,6.4281,6.4015,6.4215,266500.0
2010-06-07 13:10:00,9.63,9.63,9.61,9.63,60000.0,6.4215,6.4215,6.4081,6.4215,60000.0
2010-06-07 13:20:00,9.63,9.63,9.61,9.63,66500.0,6.4215,6.4215,6.4081,6.4215,66500.0
2010-06-07 13:30:00,9.62,9.64,9.62,9.62,60100.0,6.4148,6.4281,6.4148,6.4148,60100.0
2010-06-07 13:40:00,9.62,9.62,9.57,9.58,92900.0,6.4148,6.4148,6.3815,6.3881,92900.0
2010-06-07 13:50:00,9.58,9.58,9.56,9.57,114600.0,6.3881,6.3881,6.3748,6.3815,114600.0
2010-06-07 14:00:00,9.58,9.59,9.57,9.58,85500.0,6.3881,6.3948,6.3815,6.3881,85500.0
2010-06-07 14:10:00,9.58,9.58,9.53,9.55,206700.0,6.3881,6.3881,6.3548,6.3681,206700.0
2010-06-07 14:20:00,9.55,9.57,9.53,9.57,108400.0,6.3681,6.3815,6.3548,6.3815,108400.0
2010-06-07 14:30:00,9.57,9.57,9.51,9.51,318300.0,6.3815,6.3815,6.3415,6.3415,318300.0
2010-06-07 14:40:00,9.51,9.52,9.48,9.48,422200.0,6.3415,6.3481,6.3214,6.3214,422200.0
2010-06-07 14:50:00,9.49,9.49,9.46,9.48,337500.0,6.3281,6.3281,6.3081,6.3214,337500.0
2010-06-07 15:00:00,9.49,9.51,9.49,9.51,425100.0,6.3281,6.3415,6.3281,6.3415,425100.0
2010-06-07 15:10:00,9.5,9.5,9.45,9.46,322200.0,6.3348,6.3348,6.3014,6.3081,322200.0
2010-06-07 15:20:00,9.45,9.46,9.43,9.43,225600.0,6.3014,6.3081,6.2881,6.2881,225600.0
2010-06-07 15:30:00,9.42,9.46,9.41,9.43,629200.0,6.2814,6.3081,6.2748,6.2881,629200.0
2010-06-07 15:40:00,9.43,9.43,9.39,9.39,840600.0,6.2881,6.2881,6.2614,6.2614,840600.0
2010-06-07 15:50:00,9.4,9.44,9.39,9.42,1763300.0,6.2681,6.2948,6.2614,6.2814,1763300.0
2010-06-08 09:30:00,9.49,9.49,9.4,9.47,290100.0,6.3281,6.3281,6.2681,6.3148,290100.0
2010-06-08 09:40:00,9.47,9.48,9.44,9.44,253900.0,6.3148,6.3214,6.2948,6.2948,253900.0
2010-06-08 09:50:00,9.45,9.45,9.4,9.4,530000.0,6.3014,6.3014,6.2681,6.2681,530000.0
2010-06-08 10:00:00,9.4,9.46,9.4,9.44,520100.0,6.2681,6.3081,6.2681,6.2948,520100.0
2010-06-08 10:10:00,9.44,9.45,9.37,9.37,716600.0,6.2948,6.3014,6.2481,6.2481,716600.0
2010-06-08 10:20:00,9.38,9.41,9.37,9.41,601200.0,6.2548,6.2748,6.2481,6.2748,601200.0
2010-06-08 10:30:00,9.4,9.41,9.34,9.34,376400.0,6.2681,6.2748,6.2281,6.2281,376400.0
2010-06-08 10:40:00,9.34,9.34,9.31,9.33,379300.0,6.2281,6.2281,6.2081,6.2214,379300.0
2010-06-08 10:50:00,9.34,9.37,9.32,9.36,371200.0,6.2281,6.2481,6.2148,6.2414,371200.0
2010-06-08 11:00:00,9.36,9.37,9.34,9.36,217000.0,6.2414,6.2481,6.2281,6.2414,217000.0
2010-06-08 11:10:00,9.36,9.37,9.32,9.35,358800.0,6.2414,6.2481,6.2148,6.2348,358800.0
2010-06-08 11:20:00,9.35,9.39,9.35,9.38,264400.0,6.2348,6.2614,6.2348,6.2548,264400.0
2010-06-08 11:30:00,9.38,9.43,9.38,9.43,319500.0,6.2548,6.2881,6.2548,6.2881,319500.0
2010-06-08 11:40:00,9.43,9.43,9.38,9.42,279500.0,6.2881,6.2881,6.2548,6.2814,279500.0
2010-06-08 11:50:00,9.41,9.48,9.41,9.47,501300.0,6.2748,6.3214,6.2748,6.3148,501300.0
2010-06-08 12:00:00,9.48,9.48,9.45,9.45,159300.0,6.3214,6.3214,6.3014,6.3014,159300.0
2010-06-08 12:10:00,9.45,9.46,9.43,9.45,174600.0,6.3014,6.3081,6.2881,6.3014,174600.0
2010-06-08 12:20:00,9.45,9.45,9.39,9.4,317700.0,6.3014,6.3014,6.2614,6.2681,317700.0
2010-06-08 12:30:00,9.4,9.41,9.38,9.41,231900.0,6.2681,6.2748,6.2548,6.2748,231900.0
2010-06-08 12:40:00,9.41,9.41,9.39,9.4,158400.0,6.2748,6.2748,6.2614,6.2681,158400.0
2010-06-08 12:50:00,9.4,9.43,9.4,9.4,233700.0,6.2681,6.2881,6.2681,6.2681,233700.0
2010-06-08 13:00:00,9.41,9.43,9.41,9.41,123000.0,6.2748,6.2881,6.2748,6.2748,123000.0
2010-06-08 13:10:00,9.42,9.42,9.4,9.4,26100.0,6.2814,6.2814,6.2681,6.2681,26100.0
2010-06-08 13:20:00,9.41,9.41,9.4,9.41,49900.0,6.2748,6.2748,6.2681,6.2748,49900.0
2010-06-08 13:30:00,9.41,9.42,9.39,9.4,180100.0,6.2748,6.2814,6.2614,6.2681,180100.0
2010-06-08 13:40:00,9.4,9.41,9.38,9.39,155700.0,6.2681,6.2748,6.2548,6.2614,155700.0
2010-06-08 13:50:00,9.39,9.42,9.38,9.42,297600.0,6.2614,6.2814,6.2548,6.2814,297600.0
2010-06-08 14:00:00,9.43,9.44,9.41,9.41,242200.0,6.2881,6.2948,6.2748,6.2748,242200.0
2010-06-08 14:10:00,9.42,9.42,9.38,9.41,248400.0,6.2814,6.2814,6.2548,6.2748,248400.0
2010-06-08 14:20:00,9.41,9.48,9.4,9.45,459000.0,6.2748,6.3214,6.2681,6.3014,459000.0
2010-06-08 14:30:00,9.45,9.49,9.44,9.47,461000.0,6.3014,6.3281,6.2948,6.3148,461000.0
2010-06-08 14:40:00,9.47,9.51,9.46,9.47,461900.0,6.3148,6.3415,6.3081,6.3148,461900.0
2010-06-08 14:50:00,9.48,9.48,9.42,9.43,283300.0,6.3214,6.3214,6.2814,6.2881,283300.0
2010-06-08 15:00:00,9.43,9.44,9.41,9.43,456300.0,6.2881,6.2948,6.2748,6.2881,456300.0
2010-06-08 15:10:00,9.44,9.44,9.39,9.39,331000.0,6.2948,6.2948,6.2614,6.2614,331000.0
2010-06-08 15:20:00,9.4,9.49,9.39,9.48,316300.0,6.2681,6.3281,6.2614,6.3214,316300.0
2010-06-08 15:30:00,9.48,9.51,9.46,9.49,392500.0,6.3214,6.3415,6.3081,6.3281,392500.0
2010-06-08 15:40:00,9.49,9.51,9.47,9.47,538900.0,6.3281,6.3415,6.3148,6.3148,538900.0
2010-06-08 15:50:00,9.48,9.53,9.47,9.51,1602900.0,6.3214,6.3548,6.3148,6.3415,1602900.0
2010-06-09 09:30:00,9.59,9.62,9.56,9.58,513900.0,6.3948,6.4148,6.3748,6.3881,513900.0
2010-06-09 09:40:00,9.58,9.64,9.56,9.6,760800.0,6.3881,6.4281,6.3748,6.4015,760800.0
2010-06-09 09:50:00,9.6,9.68,9.6,9.65,595700.0,6.4015,6.4548,6.4015,6.4348,595700.0
2010-06-09 10:00:00,9.64,9.68,9.61,9.62,649200.0,6.4281,6.4548,6.4081,6.4148,649200.0
2010-06-09 10:10:00,9.62,9.66,9.6,9.65,764800.0,6.4148,6.4415,6.4015,6.4348,764800.0
2010-06-09 10:20:00,9.65,9.67,9.63,9.65,547600.0,6.4348,6.4481,6.4215,6.4348,547600.0
2010-06-09 10:30:00,9.65,9.68,9.64,9.65,493300.0,6.4348,6.4548,6.4281,6.4348,493300.0
2010-06-09 10:40:00,9.66,9.73,9.65,9.7,367400.0,6.4415,6.4882,6.4348,6.4681,367400.0
2010-06-09 10:50:00,9.71,9.74,9.69,9.73,289900.0,6.4748,6.4948,6.4615,6.4882,289900.0
2010-06-09 11:00:00,9.74,9.78,9.72,9.76,583900.0,6.4948,6.5215,6.4815,6.5082,583900.0
2010-06-09 11:10:00,9.76,9.77,9.74,9.76,205700.0,6.5082,6.5148,6.4948,6.5082,205700.0
2010-06-09 11:20:00,9.76,9.8,9.74,9.79,423000.0,6.5082,6.5348,6.4948,6.5282,423000.0
2010-06-09 11:30:00,9.8,9.8,9.75,9.76,269400.0,6.5348,6.5348,6.5015,6.5082,269400.0
2010-06-09 11:40:00,9.76,9.76,9.72,9.73,262900.0,6.5082,6.5082,6.4815,6.4882,262900.0
2010-06-09 11:50:00,9.73,9.75,9.73,9.74,256200.0,6.4882,6.5015,6.4882,6.4948,256200.0
2010-06-09 12:00:00,9.74,9.75,9.73,9.74,185300.0,6.4948,6.5015,6.4882,6.4948,185300.0
2010-06-09 12:10:00,9.75,9.76,9.73,9.76,195400.0,6.5015,6.5082,6.4882,6.5082,195400.0
2010-06-09 12:20:00,9.75,9.77,9.74,9.74,232300.0,6.5015,6.5148,6.4948,6.4948,232300.0
2010-06-09 12:30:00,9.74,9.75,9.73,9.73,186500.0,6.4948,6.5015,6.4882,6.4882,186500.0
2010-06-09 12:40:00,9.73,9.76,9.72,9.76,185000.0,6.4882,6.5082,6.4815,6.5082,185000.0
2010-06-09 12:50:00,9.76,9.76,9.7,9.7,168700.0,6.5082,6.5082,6.4681,6.4681,168700.0
2010-06-09 13:00:00,9.7,9.73,9.69,9.71,343100.0,6.4681,6.4882,6.4615,6.4748,343100.0
2010-06-09 13:10:00,9.71,9.75,9.71,9.75,153000.0,6.4748,6.5015,6.4748,6.5015,153000.0
2010-06-09 13:20:00,9.75,9.75,9.71,9.72,239100.0,6.5015,6.5015,6.4748,6.4815,239100.0
2010-06-09 13:30:00,9.72,9.72,9.69,9.7,159200.0,6.4815,6.4815,6.4615,6.4681,159200.0
2010-06-09 13:40:00,9.7,9.72,9.69,9.69,244900.0,6.4681,6.4815,6.4615,6.4615,244900.0
2010-06-09 13:50:00,9.69,9.73,9.69,9.69,251200.0,6.4615,6.4882,6.4615,6.4615,251200.0
2010-06-09 14:00:00,9.7,9.71,9.67,9.69,252100.0,6.4681,6.4748,6.4481,6.4615,252100.0
2010-06-09 14:10:00,9.69,9.72,9.68,9.72,272400.0,6.4615,6.4815,6.4548,6.4815,272400.0
2010-06-09 14:20:00,9.72,9.73,9.68,9.71,276000.0,6.4815,6.4882,6.4548,6.4748,276000.0
2010-06-09 14:30:00,9.71,9.74,9.7,9.73,387700.0,6.4748,6.4948,6.4681,6.4882,387700.0
2010-06-09 14:40:00,9.73,9.73,9.68,9.7,441700.0,6.4882,6.4882,6.4548,6.4681,441700.0
2010-06-09 14:50:00,9.7,9.7,9.66,9.66,271900.0,6.4681,6.4681,6.4415,6.4415,271900.0
2010-06-09 15:00:00,9.66,9.7,9.65,9.67,622600.0,6.4415,6.4681,6.4348,6.4481,622600.0
2010-06-09 15:10:00,9.68,9.68,9.6,9.61,551800.0,6.4548,6.4548,6.4015,6.4081,551800.0
2010-06-09 15:20:00,9.61,9.65,9.58,9.64,435200.0,6.4081,6.4348,6.3881,6.4281,435200.0
2010-06-09 15:30:00,9.64,9.64,9.57,9.58,701300.0,6.4281,6.4281,6.3815,6.3881,701300.0
2010-06-09 15:40:00,9.58,9.6,9.56,9.57,672100.0,6.3881,6.4015,6.3748,6.3815,672100.0
2010-06-09 15:50:00,9.56,9.59,9.53,9.57,1154600.0,6.3748,6.3948,6.3548,6.3815,1154600.0
2010-06-10 09:30:00,9.74,9.84,9.71,9.76,1218100.0,6.4948,6.5615,6.4748,6.5082,1218100.0
2010-06-10 09:40:00,9.76,9.81,9.75,9.8,629700.0,6.5082,6.5415,6.5015,6.5348,629700.0
2010-06-10 09:50:00,9.8,9.86,9.8,9.84,709900.0,6.5348,6.5748,6.5348,6.5615,709900.0
2010-06-10 10:00:00,9.84,9.88,9.79,9.79,832500.0,6.5615,6.5882,6.5282,6.5282,832500.0
2010-06-10 10:10:00,9.8,9.8,9.78,9.79,218800.0,6.5348,6.5348,6.5215,6.5282,218800.0
2010-06-10 10:20:00,9.79,9.79,9.75,9.77,324500.0,6.5282,6.5282,6.5015,6.5148,324500.0
2010-06-10 10:30:00,9.77,9.78,9.76,9.78,304400.0,6.5148,6.5215,6.5082,6.5215,304400.0
2010-06-10 10:40:00,9.77,9.8,9.77,9.78,359500.0,6.5148,6.5348,6.5148,6.5215,359500.0
2010-06-10 10:50:00,9.79,9.79,9.75,9.77,408900.0,6.5282,6.5282,6.5015,6.5148,408900.0
2010-06-10 11:00:00,9.77,9.8,9.76,9.76,212100.0,6.5148,6.5348,6.5082,6.5082,212100.0
2010-06-10 11:10:00,9.76,9.8,9.76,9.78,272600.0,6.5082,6.5348,6.5082,6.5215,272600.0
2010-06-10 11:20:00,9.78,9.8,9.77,9.77,191800.0,6.5215,6.5348,6.5148,6.5148,191800.0
2010-06-10 11:30:00,9.77,9.8,9.77,9.8,167600.0,6.5148,6.5348,6.5148,6.5348,167600.0
2010-06-10 11:40:00,9.79,9.8,9.75,9.75,206500.0,6.5282,6.5348,6.5015,6.5015,206500.0
2010-06-10 11:50:00,9.75,9.77,9.75,9.75,292600.0,6.5015,6.5148,6.5015,6.5015,292600.0
2010-06-10 12:00:00,9.75,9.76,9.73,9.73,294600.0,6.5015,6.5082,6.4882,6.4882,294600.0
2010-06-10 12:10:00,9.73,9.77,9.73,9.75,228700.0,6.4882,6.5148,6.4882,6.5015,228700.0
2010-06-10 12:20:00,9.75,9.77,9.75,9.75,211800.0,6.5015,6.5148,6.5015,6.5015,211800.0
2010-06-10 12:30:00,9.75,9.79,9.75,9.76,294800.0,6.5015,6.5282,6.5015,6.5082,294800.0
2010-06-10 12:40:00,9.75,9.76,9.73,9.74,230200.0,6.5015,6.5082,6.4882,6.4948,230200.0
2010-06-10 12:50:00,9.74,9.76,9.73,9.74,137900.0,6.4948,6.5082,6.4882,6.4948,137900.0
2010-06-10 13:00:00,9.74,9.75,9.71,9.73,278600.0,6.4948,6.5015,6.4748,6.4882,278600.0
2010-06-10 13:10:00,9.73,9.75,9.71,9.72,166200.0,6.4882,6.5015,6.4748,6.4815,166200.0
2010-06-10 13:20:00,9.72,9.74,9.7,9.74,208500.0,6.4815,6.4948,6.4681,6.4948,208500.0
2010-06-10 13:30:00,9.74,9.77,9.73,9.77,330900.0,6.4948,6.5148,6.4882,6.5148,330900.0
2010-06-10 13:40:00,9.76,9.8,9.76,9.78,199000.0,6.5082,6.5348,6.5082,6.5215,199000.0
2010-06-10 13:50:00,9.78,9.8,9.76,9.76,528100.0,6.5215,6.5348,6.5082,6.5082,528100.0
2010-06-10 14:00:00,9.76,9.77,9.73,9.73,103800.0,6.5082,6.5148,6.4882,6.4882,103800.0
2010-06-10 14:10:00,9.74,9.76,9.72,9.74,262300.0,6.4948,6.5082,6.4815,6.4948,262300.0
2010-06-10 14:20:00,9.74,9.78,9.74,9.76,457000.0,6.4948,6.5215,6.4948,6.5082,457000.0
2010-06-10 14:30:00,9.76,9.79,9.76,9.77,297300.0,6.5082,6.5282,6.5082,6.5148,297300.0
2010-06-10 14:40:00,9.78,9.8,9.77,9.78,262600.0,6.5215,6.5348,6.5148,6.5215,262600.0
2010-06-10 14:50:00,9.79,9.79,9.75,9.75,331700.0,6.5282,6.5282,6.5015,6.5015,331700.0
2010-06-10 15:00:00,9.75,9.77,9.74,9.77,363500.0,6.5015,6.5148,6.4948,6.5148,363500.0
2010-06-10 15:10:00,9.77,9.79,9.76,9.79,128300.0,6.5148,6.5282,6.5082,6.5282,128300.0
2010-06-10 15:20:00,9.78,9.81,9.77,9.78,283700.0,6.5215,6.5415,6.5148,6.5215,283700.0
2010-06-10 15:30:00,9.78,9.8,9.75,9.76,647200.0,6.5215,6.5348,6.5015,6.5082,647200.0
2010-06-10 15:40:00,9.76,9.77,9.75,9.76,237000.0,6.5082,6.5148,6.5015,6.5082,237000.0
2010-06-10 15:50:00,9.76,9.8,9.76,9.79,1015000.0,6.5082,6.5348,6.5082,6.5282,1015000.0
2010-06-11 09:30:00,9.77,9.78,9.7,9.78,546500.0,6.5148,6.5215,6.4681,6.5215,546500.0
2010-06-11 09:40:00,9.78,9.82,9.77,9.8,312100.0,6.5215,6.5482,6.5148,6.5348,312100.0
2010-06-11 09:50:00,9.8,9.88,9.78,9.88,418800.0,6.5348,6.5882,6.5215,6.5882,418800.0
2010-06-11 10:00:00,9.88,9.89,9.85,9.89,442200.0,6.5882,6.5948,6.5682,6.5948,442200.0
2010-06-11 10:10:00,9.88,9.89,9.86,9.88,477100.0,6.5882,6.5948,6.5748,6.5882,477100.0
2010-06-11 10:20:00,9.88,9.9,9.87,9.87,148500.0,6.5882,6.6015,6.5815,6.5815,148500.0
2010-06-11 10:30:00,9.88,9.89,9.87,9.88,148600.0,6.5882,6.5948,6.5815,6.5882,148600.0
2010-06-11 10:40:00,9.87,9.88,9.86,9.86,221100.0,6.5815,6.5882,6.5748,6.5748,221100.0
2010-06-11 10:50:00,9.87,9.87,9.83,9.84,230200.0,6.5815,6.5815,6.5548,6.5615,230200.0
2010-06-11 11:00:00,9.84,9.84,9.78,9.78,194100.0,6.5615,6.5615,6.5215,6.5215,194100.0
2010-06-11 11:10:00,9.78,9.78,9.73,9.76,342100.0,6.5215,6.5215,6.4882,6.5082,342100.0
2010-06-11 11:20:00,9.76,9.78,9.75,9.78,118200.0,6.5082,6.5215,6.5015,6.5215,118200.0
2010-06-11 11:30:00,9.78,9.79,9.77,9.78,262700.0,6.5215,6.5282,6.5148,6.5215,262700.0
2010-06-11 11:40:00,9.79,9.79,9.76,9.77,449400.0,6.5282,6.5282,6.5082,6.5148,449400.0
2010-06-11 11:50:00,9.77,9.79,9.76,9.77,546000.0,6.5148,6.5282,6.5082,6.5148,546000.0
2010-06-11 12:00:00,9.78,9.79,9.77,9.77,263800.0,6.5215,6.5282,6.5148,6.5148,263800.0
2010-06-11 12:10:00,9.77,9.78,9.77,9.77,139000.0,6.5148,6.5215,6.5148,6.5148,139000.0
2010-06-11 12:20:00,9.77,9.78,9.74,9.74,157800.0,6.5148,6.5215,6.4948,6.4948,157800.0
2010-06-11 12:30:00,9.75,9.75,9.74,9.74,97100.0,6.5015,6.5015,6.4948,6.4948,97100.0
2010-06-11 12:40:00,9.74,9.76,9.74,9.76,146500.0,6.4948,6.5082,6.4948,6.5082,146500.0
2010-06-11 12:50:00,9.75,9.76,9.73,9.74,187600.0,6.5015,6.5082,6.4882,6.4948,187600.0
2010-06-11 13:00:00,9.73,9.75,9.73,9.74,117200.0,6.4882,6.5015,6.4882,6.4948,117200.0
2010-06-11 13:10:00,9.75,9.75,9.74,9.75,47200.0,6.5015,6.5015,6.4948,6.5015,47200.0
2010-06-11 13:20:00,9.75,9.75,9.74,9.74,52700.0,6.5015,6.5015,6.4948,6.4948,52700.0
2010-06-11 13:30:00,9.74,9.75,9.73,9.73,95000.0,6.4948,6.5015,6.4882,6.4882,95000.0
2010-06-11 13:40:00,9.73,9.74,9.73,9.73,37900.0,6.4882,6.4948,6.4882,6.4882,37900.0
2010-06-11 13:50:00,9.73,9.74,9.73,9.73,25500.0,6.4882,6.4948,6.4882,6.4882,25500.0
2010-06-11 14:00:00,9.73,9.74,9.7,9.71,465000.0,6.4882,6.4948,6.4681,6.4748,465000.0
2010-06-11 14:10:00,9.71,9.73,9.7,9.7,270100.0,6.4748,6.4882,6.4681,6.4681,270100.0
2010-06-11 14:20:00,9.7,9.72,9.7,9.72,204400.0,6.4681,6.4815,6.4681,6.4815,204400.0
2010-06-11 14:30:00,9.72,9.74,9.72,9.73,105900.0,6.4815,6.4948,6.4815,6.4882,105900.0
2010-06-11 14:40:00,9.73,9.77,9.73,9.75,238200.0,6.4882,6.5148,6.4882,6.5015,238200.0
2010-06-11 14:50:00,9.76,9.76,9.74,9.74,160100.0,6.5082,6.5082,6.4948,6.4948,160100.0
2010-06-11 15:00:00,9.74,9.75,9.73,9.73,155300.0,6.4948,6.5015,6.4882,6.4882,155300.0
2010-06-11 15:10:00,9.73,9.74,9.73,9.73,106500.0,6.4882,6.4948,6.4882,6.4882,106500.0
2010-06-11 15:20:00,9.74,9.75,9.71,9.73,466300.0,6.4948,6.5015,6.4748,6.4882,466300.0
2010-06-11 15:30:00,9.73,9.78,9.73,9.78,438800.0,6.4882,6.5215,6.4882,6.5215,438800.0
2010-06-11 15:40:00,9.78,9.8,9.77,9.79,532000.0,6.5215,6.5348,6.5148,6.5282,532000.0
2010-06-11 15:50:00,9.8,9.81,9.78,9.8,1198800.0,6.5348,6.5415,6.5215,6.5348,1198800.0
2010-06-14 09:30:00,9.81,9.88,9.8,9.85,434100.0,6.5415,6.5882,6.5348,6.5682,434100.0
2010-06-14 09:40:00,9.85,9.89,9.84,9.89,325100.0,6.5682,6.5948,6.5615,6.5948,325100.0
2010-06-14 09:50:00,9.89,9.9,9.85,9.86,206300.0,6.5948,6.6015,6.5682,6.5748,206300.0
2010-06-14 10:00:00,9.85,9.89,9.85,9.88,204100.0,6.5682,6.5948,6.5682,6.5882,204100.0
2010-06-14 10:10:00,9.88,9.91,9.87,9.91,229800.0,6.5882,6.6082,6.5815,6.6082,229800.0
2010-06-14 10:20:00,9.9,9.93,9.9,9.92,319700.0,6.6015,6.6215,6.6015,6.6148,319700.0
2010-06-14 10:30:00,9.92,9.92,9.89,9.9,115600.0,6.6148,6.6148,6.5948,6.6015,115600.0
2010-06-14 10:40:00,9.89,9.9,9.88,9.89,96900.0,6.5948,6.6015,6.5882,6.5948,96900.0
2010-06-14 10:50:00,9.89,9.92,9.88,9.92,349900.0,6.5948,6.6148,6.5882,6.6148,349900.0
2010-06-14 11:00:00,9.91,9.93,9.9,9.93,152700.0,6.6082,6.6215,6.6015,6.6215,152700.0
2010-06-14 11:10:00,9.93,9.98,9.91,9.97,622800.0,6.6215,6.6549,6.6082,6.6482,622800.0
2010-06-14 11:20:00,9.98,10.0,9.96,9.96,417800.0,6.6549,6.6682,6.6415,6.6415,417800.0
2010-06-14 11:30:00,9.96,9.97,9.94,9.95,135900.0,6.6415,6.6482,6.6282,6.6349,135900.0
2010-06-14 11:40:00,9.95,9.98,9.95,9.97,180000.0,6.6349,6.6549,6.6349,6.6482,180000.0
2010-06-14 11:50:00,9.97,9.99,9.97,9.99,222800.0,6.6482,6.6615,6.6482,6.6615,222800.0
2010-06-14 12:00:00,9.99,10.01,9.97,9.99,396400.0,6.6615,6.6749,6.6482,6.6615,396400.0
2010-06-14 12:10:00,9.99,10.0,9.96,9.98,361200.0,6.6615,6.6682,6.6415,6.6549,361200.0
2010-06-14 12:20:00,9.98,9.98,9.95,9.95,304700.0,6.6549,6.6549,6.6349,6.6349,304700.0
2010-06-14 12:30:00,9.96,9.98,9.94,9.95,311200.0,6.6415,6.6549,6.6282,6.6349,311200.0
2010-06-14 12:40:00,9.96,9.96,9.93,9.93,255900.0,6.6415,6.6415,6.6215,6.6215,255900.0
2010-06-14 12:50:00,9.93,9.94,9.91,9.91,154500.0,6.6215,6.6282,6.6082,6.6082,154500.0
2010-06-14 13:00:00,9.91,9.92,9.88,9.89,309100.0,6.6082,6.6148,6.5882,6.5948,309100.0
2010-06-14 13:10:00,9.89,9.91,9.88,9.91,67000.0,6.5948,6.6082,6.5882,6.6082,67000.0
2010-06-14 13:20:00,9.91,9.92,9.9,9.91,78500.0,6.6082,6.6148,6.6015,6.6082,78500.0
2010-06-14 13:30:00,9.9,9.91,9.89,9.9,62000.0,6.6015,6.6082,6.5948,6.6015,62000.0
2010-06-14 13:40:00,9.9,9.91,9.9,9.9,56100.0,6.6015,6.6082,6.6015,6.6015,56100.0
2010-06-14 13:50:00,9.89,9.9,9.86,9.87,116100.0,6.5948,6.6015,6.5748,6.5815,116100.0
2010-06-14 14:00:00,9.86,9.88,9.85,9.88,166700.0,6.5748,6.5882,6.5682,6.5882,166700.0
2010-06-14 14:10:00,9.88,9.89,9.85,9.85,128700.0,6.5882,6.5948,6.5682,6.5682,128700.0
2010-06-14 14:20:00,9.86,9.88,9.85,9.87,221400.0,6.5748,6.5882,6.5682,6.5815,221400.0
2010-06-14 14:30:00,9.87,9.87,9.84,9.86,224700.0,6.5815,6.5815,6.5615,6.5748,224700.0
2010-06-14 14:40:00,9.85,9.89,9.85,9.88,222400.0,6.5682,6.5948,6.5682,6.5882,222400.0
2010-06-14 14:50:00,9.89,9.9,9.87,9.9,159500.0,6.5948,6.6015,6.5815,6.6015,159500.0
2010-06-14 15:00:00,9.89,9.9,9.87,9.89,144900.0,6.5948,6.6015,6.5815,6.5948,144900.0
2010-06-14 15:10:00,9.89,9.91,9.87,9.89,304700.0,6.5948,6.6082,6.5815,6.5948,304700.0
2010-06-14 15:20:00,9.89,9.89,9.85,9.87,112000.0,6.5948,6.5948,6.5682,6.5815,112000.0
2010-06-14 15:30:00,9.86,9.87,9.82,9.85,379200.0,6.5748,6.5815,6.5482,6.5682,379200.0
2010-06-14 15:40:00,9.85,9.89,9.83,9.89,695300.0,6.5682,6.5948,6.5548,6.5948,695300.0
2010-06-14 15:50:00,9.88,9.89,9.82,9.84,1629000.0,6.5882,6.5948,6.5482,6.5615,1629000.0
2010-06-15 09:30:00,9.95,9.99,9.91,9.98,411200.0,6.6349,6.6615,6.6082,6.6549,411200.0
2010-06-15 09:40:00,9.98,10.0,9.94,9.98,303800.0,6.6549,6.6682,6.6282,6.6549,303800.0
2010-06-15 09:50:00,9.98,10.04,9.97,10.01,451900.0,6.6549,6.6949,6.6482,6.6749,451900.0
2010-06-15 10:00:00,10.0,10.03,9.98,10.03,485600.0,6.6682,6.6882,6.6549,6.6882,485600.0
2010-06-15 10:10:00,10.02,10.04,10.02,10.04,213400.0,6.6815,6.6949,6.6815,6.6949,213400.0
2010-06-15 10:20:00,10.04,10.11,10.04,10.09,775900.0,6.6949,6.7415,6.6949,6.7282,775900.0
2010-06-15 10:30:00,10.1,10.16,10.09,10.14,593000.0,6.7349,6.7749,6.7282,6.7615,593000.0
2010-06-15 10:40:00,10.14,10.15,10.12,10.14,298900.0,6.7615,6.7682,6.7482,6.7615,298900.0
2010-06-15 10:50:00,10.15,10.18,10.14,10.15,491500.0,6.7682,6.7882,6.7615,6.7682,491500.0
2010-06-15 11:00:00,10.15,10.16,10.11,10.13,450600.0,6.7682,6.7749,6.7415,6.7549,450600.0
2010-06-15 11:10:00,10.13,10.13,10.11,10.11,210500.0,6.7549,6.7549,6.7415,6.7415,210500.0
2010-06-15 11:20:00,10.11,10.12,10.1,10.11,216900.0,6.7415,6.7482,6.7349,6.7415,216900.0
2010-06-15 11:30:00,10.11,10.12,10.08,10.08,245800.0,6.7415,6.7482,6.7215,6.7215,245800.0
2010-06-15 11:40:00,10.08,10.12,10.08,10.09,701500.0,6.7215,6.7482,6.7215,6.7282,701500.0
2010-06-15 11:50:00,10.08,10.14,10.08,10.13,363900.0,6.7215,6.7615,6.7215,6.7549,363900.0
2010-06-15 12:00:00,10.14,10.14,10.12,10.14,210300.0,6.7615,6.7615,6.7482,6.7615,210300.0
2010-06-15 12:10:00,10.14,10.15,10.11,10.14,236500.0,6.7615,6.7682,6.7415,6.7615,236500.0
2010-06-15 12:20:00,10.14,10.15,10.13,10.14,131900.0,6.7615,6.7682,6.7549,6.7615,131900.0
2010-06-15 12:30:00,10.13,10.14,10.11,10.13,187200.0,6.7549,6.7615,6.7415,6.7549,187200.0
2010-06-15 12:40:00,10.14,10.15,10.11,10.14,246100.0,6.7615,6.7682,6.7415,6.7615,246100.0
2010-06-15 12:50:00,10.15,10.2,10.14,10.2,641700.0,6.7682,6.8016,6.7615,6.8016,641700.0
2010-06-15 13:00:00,10.2,10.21,10.18,10.19,376000.0,6.8016,6.8082,6.7882,6.7949,376000.0
2010-06-15 13:10:00,10.19,10.25,10.18,10.24,332400.0,6.7949,6.8349,6.7882,6.8282,332400.0
2010-06-15 13:20:00,10.24,10.26,10.23,10.25,230100.0,6.8282,6.8416,6.8216,6.8349,230100.0
2010-06-15 13:30:00,10.25,10.26,10.23,10.24,292500.0,6.8349,6.8416,6.8216,6.8282,292500.0
2010-06-15 13:40:00,10.24,10.25,10.24,10.24,118800.0,6.8282,6.8349,6.8282,6.8282,118800.0
2010-06-15 13:50:00,10.24,10.25,10.24,10.25,86400.0,6.8282,6.8349,6.8282,6.8349,86400.0
2010-06-15 14:00:00,10.24,10.26,10.24,10.25,396400.0,6.8282,6.8416,6.8282,6.8349,396400.0
2010-06-15 14:10:00,10.24,10.27,10.24,10.27,340800.0,6.8282,6.8482,6.8282,6.8482,340800.0
2010-06-15 14:20:00,10.27,10.27,10.25,10.26,191300.0,6.8482,6.8482,6.8349,6.8416,191300.0
2010-06-15 14:30:00,10.25,10.28,10.25,10.27,287300.0,6.8349,6.8549,6.8349,6.8482,287300.0
2010-06-15 14:40:00,10.27,10.28,10.26,10.27,195700.0,6.8482,6.8549,6.8416,6.8482,195700.0
2010-06-15 14:50:00,10.27,10.27,10.26,10.27,84400.0,6.8482,6.8482,6.8416,6.8482,84400.0
2010-06-15 15:00:00,10.26,10.27,10.21,10.26,616900.0,6.8416,6.8482,6.8082,6.8416,616900.0
2010-06-15 15:10:00,10.26,10.27,10.24,10.27,164700.0,6.8416,6.8482,6.8282,6.8482,164700.0
2010-06-15 15:20:00,10.27,10.28,10.26,10.28,248700.0,6.8482,6.8549,6.8416,6.8549,248700.0
2010-06-15 15:30:00,10.27,10.28,10.26,10.27,245500.0,6.8482,6.8549,6.8416,6.8482,245500.0
2010-06-15 15:40:00,10.27,10.29,10.26,10.28,606700.0,6.8482,6.8616,6.8416,6.8549,606700.0
2010-06-15 15:50:00,10.29,10.31,10.26,10.27,2204200.0,6.8616,6.8749,6.8416,6.8482,2204200.0
2010-06-16 09:30:00,10.15,10.17,10.11,10.17,369400.0,6.7682,6.7816,6.7415,6.7816,369400.0
2010-06-16 09:40:00,10.16,10.25,10.16,10.22,262600.0,6.7749,6.8349,6.7749,6.8149,262600.0
2010-06-16 09:50:00,10.23,10.23,10.19,10.21,177200.0,6.8216,6.8216,6.7949,6.8082,177200.0
2010-06-16 10:00:00,10.21,10.24,10.21,10.22,134500.0,6.8082,6.8282,6.8082,6.8149,134500.0
2010-06-16 10:10:00,10.21,10.23,10.2,10.21,237900.0,6.8082,6.8216,6.8016,6.8082,237900.0
2010-06-16 10:20:00,10.22,10.22,10.17,10.18,140800.0,6.8149,6.8149,6.7816,6.7882,140800.0
2010-06-16 10:30:00,10.17,10.18,10.16,10.17,69700.0,6.7816,6.7882,6.7749,6.7816,69700.0
2010-06-16 10:40:00,10.17,10.22,10.16,10.21,1049700.0,6.7816,6.8149,6.7749,6.8082,1049700.0
2010-06-16 10:50:00,10.21,10.26,10.21,10.26,224700.0,6.8082,6.8416,6.8082,6.8416,224700.0
2010-06-16 11:00:00,10.26,10.3,10.23,10.29,421700.0,6.8416,6.8682,6.8216,6.8616,421700.0
2010-06-16 11:10:00,10.29,10.32,10.28,10.3,459300.0,6.8616,6.8816,6.8549,6.8682,459300.0
2010-06-16 11:20:00,10.3,10.31,10.28,10.3,192600.0,6.8682,6.8749,6.8549,6.8682,192600.0
2010-06-16 11:30:00,10.3,10.34,10.28,10.34,468000.0,6.8682,6.8949,6.8549,6.8949,468000.0
2010-06-16 11:40:00,10.34,10.36,10.32,10.35,662200.0,6.8949,6.9082,6.8816,6.9016,662200.0
2010-06-16 11:50:00,10.35,10.38,10.34,10.37,737100.0,6.9016,6.9216,6.8949,6.9149,737100.0
2010-06-16 12:00:00,10.38,10.39,10.36,10.39,935600.0,6.9216,6.9283,6.9082,6.9283,935600.0
2010-06-16 12:10:00,10.38,10.39,10.37,10.37,363400.0,6.9216,6.9283,6.9149,6.9149,363400.0
2010-06-16 12:20:00,10.37,10.38,10.37,10.38,41600.0,6.9149,6.9216,6.9149,6.9216,41600.0
2010-06-16 12:30:00,10.37,10.38,10.36,10.37,310800.0,6.9149,6.9216,6.9082,6.9149,310800.0
2010-06-16 12:40:00,10.36,10.37,10.34,10.34,139500.0,6.9082,6.9149,6.8949,6.8949,139500.0
2010-06-16 12:50:00,10.34,10.35,10.34,10.35,46900.0,6.8949,6.9016,6.8949,6.9016,46900.0
2010-06-16 13:00:00,10.35,10.35,10.33,10.34,69700.0,6.9016,6.9016,6.8882,6.8949,69700.0
2010-06-16 13:10:00,10.34,10.34,10.32,10.34,138200.0,6.8949,6.8949,6.8816,6.8949,138200.0
2010-06-16 13:20:00,10.34,10.35,10.34,10.35,52800.0,6.8949,6.9016,6.8949,6.9016,52800.0
2010-06-16 13:30:00,10.35,10.35,10.34,10.34,20800.0,6.9016,6.9016,6.8949,6.8949,20800.0
2010-06-16 13:40:00,10.34,10.35,10.34,10.34,30100.0,6.8949,6.9016,6.8949,6.8949,30100.0
2010-06-16 13:50:00,10.35,10.35,10.34,10.35,61300.0,6.9016,6.9016,6.8949,6.9016,61300.0
2010-06-16 14:00:00,10.35,10.36,10.35,10.36,106000.0,6.9016,6.9082,6.9016,6.9082,106000.0
2010-06-16 14:10:00,10.36,10.37,10.35,10.36,261500.0,6.9082,6.9149,6.9016,6.9082,261500.0
2010-06-16 14:20:00,10.35,10.36,10.34,10.35,35200.0,6.9016,6.9082,6.8949,6.9016,35200.0
2010-06-16 14:30:00,10.35,10.35,10.34,10.35,34600.0,6.9016,6.9016,6.8949,6.9016,34600.0
2010-06-16 14:40:00,10.34,10.35,10.34,10.35,184300.0,6.8949,6.9016,6.8949,6.9016,184300.0
2010-06-16 14:50:00,10.35,10.36,10.34,10.36,99300.0,6.9016,6.9082,6.8949,6.9082,99300.0
2010-06-16 15:00:00,10.36,10.36,10.34,10.34,147700.0,6.9082,6.9082,6.8949,6.8949,147700.0
2010-06-16 15:10:00,10.34,10.35,10.31,10.32,260600.0,6.8949,6.9016,6.8749,6.8816,260600.0
2010-06-16 15:20:00,10.32,10.32,10.28,10.3,530000.0,6.8816,6.8816,6.8549,6.8682,530000.0
2010-06-16 15:30:00,10.31,10.32,10.28,10.32,201800.0,6.8749,6.8816,6.8549,6.8816,201800.0
2010-06-16 15:40:00,10.31,10.33,10.29,10.3,269500.0,6.8749,6.8882,6.8616,6.8682,269500.0
2010-06-16 15:50:00,10.3,10.32,10.29,10.31,626200.0,6.8682,6.8816,6.8616,6.8749,626200.0
2010-06-17 09:30:00,10.34,10.36,10.28,10.31,391200.0,6.8949,6.9082,6.8549,6.8749,391200.0
2010-06-17 09:40:00,10.31,10.31,10.25,10.28,140400.0,6.8749,6.8749,6.8349,6.8549,140400.0
2010-06-17 09:50:00,10.28,10.32,10.27,10.31,164500.0,6.8549,6.8816,6.8482,6.8749,164500.0
2010-06-17 10:00:00,10.31,10.31,10.25,10.28,329400.0,6.8749,6.8749,6.8349,6.8549,329400.0
2010-06-17 10:10:00,10.28,10.29,10.18,10.21,417600.0,6.8549,6.8616,6.7882,6.8082,417600.0
2010-06-17 10:20:00,10.21,10.22,10.18,10.19,171700.0,6.8082,6.8149,6.7882,6.7949,171700.0
2010-06-17 10:30:00,10.19,10.21,10.18,10.2,144100.0,6.7949,6.8082,6.7882,6.8016,144100.0
2010-06-17 10:40:00,10.19,10.23,10.19,10.23,171700.0,6.7949,6.8216,6.7949,6.8216,171700.0
2010-06-17 10:50:00,10.23,10.26,10.22,10.23,154700.0,6.8216,6.8416,6.8149,6.8216,154700.0
2010-06-17 11:00:00,10.23,10.24,10.2,10.23,140000.0,6.8216,6.8282,6.8016,6.8216,140000.0
2010-06-17 11:10:00,10.23,10.26,10.23,10.24,118100.0,6.8216,6.8416,6.8216,6.8282,118100.0
2010-06-17 11:20:00,10.24,10.26,10.24,10.25,90100.0,6.8282,6.8416,6.8282,6.8349,90100.0
2010-06-17 11:30:00,10.24,10.27,10.24,10.25,98600.0,6.8282,6.8482,6.8282,6.8349,98600.0
2010-06-17 11:40:00,10.26,10.28,10.25,10.28,47500.0,6.8416,6.8549,6.8349,6.8549,47500.0
2010-06-17 11:50:00,10.28,10.29,10.27,10.27,77900.0,6.8549,6.8616,6.8482,6.8482,77900.0
2010-06-17 12:00:00,10.27,10.28,10.26,10.27,57800.0,6.8482,6.8549,6.8416,6.8482,57800.0
2010-06-17 12:10:00,10.27,10.28,10.26,10.27,45000.0,6.8482,6.8549,6.8416,6.8482,45000.0
2010-06-17 12:20:00,10.26,10.27,10.23,10.23,193500.0,6.8416,6.8482,6.8216,6.8216,193500.0
2010-06-17 12:30:00,10.23,10.24,10.23,10.23,38000.0,6.8216,6.8282,6.8216,6.8216,38000.0
2010-06-17 12:40:00,10.24,10.24,10.21,10.22,101500.0,6.8282,6.8282,6.8082,6.8149,101500.0
2010-06-17 12:50:00,10.22,10.23,10.21,10.23,104600.0,6.8149,6.8216,6.8082,6.8216,104600.0
2010-06-17 13:00:00,10.22,10.23,10.21,10.22,98200.0,6.8149,6.8216,6.8082,6.8149,98200.0
2010-06-17 13:10:00,10.22,10.23,10.22,10.22,55900.0,6.8149,6.8216,6.8149,6.8149,55900.0
2010-06-17 13:20:00,10.23,10.23,10.22,10.23,53800.0,6.8216,6.8216,6.8149,6.8216,53800.0
2010-06-17 13:30:00,10.23,10.23,10.22,10.22,96000.0,6.8216,6.8216,6.8149,6.8149,96000.0
2010-06-17 13:40:00,10.22,10.24,10.22,10.24,94700.0,6.8149,6.8282,6.8149,6.8282,94700.0
2010-06-17 13:50:00,10.24,10.27,10.23,10.27,265700.0,6.8282,6.8482,6.8216,6.8482,265700.0
2010-06-17 14:00:00,10.27,10.28,10.26,10.27,175700.0,6.8482,6.8549,6.8416,6.8482,175700.0
2010-06-17 14:10:00,10.27,10.27,10.25,10.25,131500.0,6.8482,6.8482,6.8349,6.8349,131500.0
2010-06-17 14:20:00,10.26,10.26,10.25,10.26,73400.0,6.8416,6.8416,6.8349,6.8416,73400.0
2010-06-17 14:30:00,10.25,10.26,10.23,10.24,218100.0,6.8349,6.8416,6.8216,6.8282,218100.0
2010-06-17 14:40:00,10.25,10.25,10.19,10.2,695200.0,6.8349,6.8349,6.7949,6.8016,695200.0
2010-06-17 14:50:00,10.2,10.21,10.19,10.21,295900.0,6.8016,6.8082,6.7949,6.8082,295900.0
2010-06-17 15:00:00,10.21,10.21,10.2,10.2,38600.0,6.8082,6.8082,6.8016,6.8016,38600.0
2010-06-17 15:10:00,10.2,10.21,10.19,10.19,128300.0,6.8016,6.8082,6.7949,6.7949,128300.0
2010-06-17 15:20:00,10.19,10.2,10.18,10.19,427300.0,6.7949,6.8016,6.7882,6.7949,427300.0
2010-06-17 15:30:00,10.19,10.22,10.18,10.22,284900.0,6.7949,6.8149,6.7882,6.8149,284900.0
2010-06-17 15:40:00,10.22,10.27,10.21,10.26,401800.0,6.8149,6.8482,6.8082,6.8416,401800.0
2010-06-17 15:50:00,10.27,10.3,10.26,10.29,616100.0,6.8482,6.8682,6.8416,6.8616,616100.0
2010-06-18 09:30:00,10.24,10.31,10.23,10.3,621000.0,6.8282,6.8749,6.8216,6.8682,621000.0
2010-06-18 09:40:00,10.3,10.3,10.26,10.27,197600.0,6.8682,6.8682,6.8416,6.8482,197600.0
2010-06-18 09:50:00,10.27,10.28,10.23,10.24,174000.0,6.8482,6.8549,6.8216,6.8282,174000.0
2010-06-18 10:00:00,10.24,10.26,10.23,10.25,197100.0,6.8282,6.8416,6.8216,6.8349,197100.0
2010-06-18 10:10:00,10.26,10.27,10.25,10.27,133800.0,6.8416,6.8482,6.8349,6.8482,133800.0
2010-06-18 10:20:00,10.26,10.3,10.25,10.29,227100.0,6.8416,6.8682,6.8349,6.8616,227100.0
2010-06-18 10:30:00,10.29,10.33,10.28,10.32,210400.0,6.8616,6.8882,6.8549,6.8816,210400.0
2010-06-18 10:40:00,10.32,10.33,10.31,10.32,207200.0,6.8816,6.8882,6.8749,6.8816,207200.0
2010-06-18 10:50:00,10.32,10.34,10.32,10.33,145000.0,6.8816,6.8949,6.8816,6.8882,145000.0
2010-06-18 11:00:00,10.33,10.35,10.33,10.33,169200.0,6.8882,6.9016,6.8882,6.8882,169200.0
2010-06-18 11:10:00,10.33,10.33,10.29,10.3,65900.0,6.8882,6.8882,6.8616,6.8682,65900.0
2010-06-18 11:20:00,10.29,10.3,10.27,10.28,98300.0,6.8616,6.8682,6.8482,6.8549,98300.0
2010-06-18 11:30:00,10.28,10.29,10.24,10.26,495100.0,6.8549,6.8616,6.8282,6.8416,495100.0
2010-06-18 11:40:00,10.26,10.29,10.23,10.27,423500.0,6.8416,6.8616,6.8216,6.8482,423500.0
2010-06-18 11:50:00,10.26,10.27,10.26,10.27,157600.0,6.8416,6.8482,6.8416,6.8482,157600.0
2010-06-18 12:00:00,10.27,10.29,10.26,10.27,265400.0,6.8482,6.8616,6.8416,6.8482,265400.0
2010-06-18 12:10:00,10.27,10.27,10.25,10.25,68100.0,6.8482,6.8482,6.8349,6.8349,68100.0
2010-06-18 12:20:00,10.26,10.26,10.23,10.23,193700.0,6.8416,6.8416,6.8216,6.8216,193700.0
2010-06-18 12:30:00,10.23,10.23,10.21,10.22,232900.0,6.8216,6.8216,6.8082,6.8149,232900.0
2010-06-18 12:40:00,10.23,10.24,10.22,10.24,107200.0,6.8216,6.8282,6.8149,6.8282,107200.0
2010-06-18 12:50:00,10.24,10.25,10.23,10.24,163100.0,6.8282,6.8349,6.8216,6.8282,163100.0
2010-06-18 13:00:00,10.24,10.25,10.23,10.24,55500.0,6.8282,6.8349,6.8216,6.8282,55500.0
2010-06-18 13:10:00,10.24,10.24,10.23,10.24,19600.0,6.8282,6.8282,6.8216,6.8282,19600.0
2010-06-18 13:20:00,10.23,10.24,10.22,10.22,66500.0,6.8216,6.8282,6.8149,6.8149,66500.0
2010-06-18 13:30:00,10.22,10.23,10.22,10.23,23000.0,6.8149,6.8216,6.8149,6.8216,23000.0
2010-06-18 13:40:00,10.23,10.23,10.2,10.2,191800.0,6.8216,6.8216,6.8016,6.8016,191800.0
2010-06-18 13:50:00,10.21,10.21,10.2,10.21,49800.0,6.8082,6.8082,6.8016,6.8082,49800.0
2010-06-18 14:00:00,10.2,10.21,10.18,10.18,167500.0,6.8016,6.8082,6.7882,6.7882,167500.0
2010-06-18 14:10:00,10.19,10.21,10.18,10.2,313500.0,6.7949,6.8082,6.7882,6.8016,313500.0
2010-06-18 14:20:00,10.2,10.22,10.2,10.22,73300.0,6.8016,6.8149,6.8016,6.8149,73300.0
2010-06-18 14:30:00,10.22,10.23,10.21,10.23,135700.0,6.8149,6.8216,6.8082,6.8216,135700.0
2010-06-18 14:40:00,10.23,10.24,10.23,10.24,112400.0,6.8216,6.8282,6.8216,6.8282,112400.0
2010-06-18 14:50:00,10.23,10.24,10.23,10.24,59100.0,6.8216,6.8282,6.8216,6.8282,59100.0
2010-06-18 15:00:00,10.23,10.24,10.21,10.23,238500.0,6.8216,6.8282,6.8082,6.8216,238500.0
2010-06-18 15:10:00,10.23,10.23,10.21,10.21,70900.0,6.8216,6.8216,6.8082,6.8082,70900.0
2010-06-18 15:20:00,10.21,10.22,10.21,10.21,92200.0,6.8082,6.8149,6.8082,6.8082,92200.0
2010-06-18 15:30:00,10.22,10.22,10.21,10.22,103700.0,6.8149,6.8149,6.8082,6.8149,103700.0
2010-06-18 15:40:00,10.22,10.22,10.2,10.2,280800.0,6.8149,6.8149,6.8016,6.8016,280800.0
2010-06-18 15:50:00,10.21,10.22,10.2,10.21,1116400.0,6.8082,6.8149,6.8016,6.8082,1116400.0
2010-06-21 09:30:00,10.34,10.46,10.34,10.41,761200.0,6.8949,6.9749,6.8949,6.9416,761200.0
2010-06-21 09:40:00,10.41,10.43,10.39,10.4,400700.0,6.9416,6.9549,6.9283,6.9349,400700.0
2010-06-21 09:50:00,10.4,10.46,10.4,10.44,645800.0,6.9349,6.9749,6.9349,6.9616,645800.0
2010-06-21 10:00:00,10.45,10.47,10.43,10.47,806800.0,6.9683,6.9816,6.9549,6.9816,806800.0
2010-06-21 10:10:00,10.47,10.48,10.44,10.45,340300.0,6.9816,6.9883,6.9616,6.9683,340300.0
2010-06-21 10:20:00,10.44,10.47,10.41,10.41,503900.0,6.9616,6.9816,6.9416,6.9416,503900.0
2010-06-21 10:30:00,10.42,10.45,10.4,10.44,182600.0,6.9483,6.9683,6.9349,6.9616,182600.0
2010-06-21 10:40:00,10.45,10.47,10.43,10.44,301100.0,6.9683,6.9816,6.9549,6.9616,301100.0
2010-06-21 10:50:00,10.44,10.44,10.39,10.4,208600.0,6.9616,6.9616,6.9283,6.9349,208600.0
2010-06-21 11:00:00,10.4,10.43,10.39,10.43,253300.0,6.9349,6.9549,6.9283,6.9549,253300.0
2010-06-21 11:10:00,10.43,10.44,10.42,10.44,125300.0,6.9549,6.9616,6.9483,6.9616,125300.0
2010-06-21 11:20:00,10.44,10.45,10.42,10.45,252000.0,6.9616,6.9683,6.9483,6.9683,252000.0
2010-06-21 11:30:00,10.45,10.45,10.4,10.41,352300.0,6.9683,6.9683,6.9349,6.9416,352300.0
2010-06-21 11:40:00,10.4,10.44,10.4,10.44,253600.0,6.9349,6.9616,6.9349,6.9616,253600.0
2010-06-21 11:50:00,10.44,10.46,10.41,10.41,534800.0,6.9616,6.9749,6.9416,6.9416,534800.0
2010-06-21 12:00:00,10.41,10.41,10.38,10.39,325700.0,6.9416,6.9416,6.9216,6.9283,325700.0
2010-06-21 12:10:00,10.38,10.4,10.37,10.39,154400.0,6.9216,6.9349,6.9149,6.9283,154400.0
2010-06-21 12:20:00,10.4,10.41,10.38,10.4,242100.0,6.9349,6.9416,6.9216,6.9349,242100.0
2010-06-21 12:30:00,10.39,10.44,10.38,10.43,348200.0,6.9283,6.9616,6.9216,6.9549,348200.0
2010-06-21 12:40:00,10.44,10.44,10.41,10.44,1008700.0,6.9616,6.9616,6.9416,6.9616,1008700.0
2010-06-21 12:50:00,10.44,10.45,10.43,10.44,79500.0,6.9616,6.9683,6.9549,6.9616,79500.0
2010-06-21 13:00:00,10.45,10.46,10.44,10.44,294200.0,6.9683,6.9749,6.9616,6.9616,294200.0
2010-06-21 13:10:00,10.44,10.48,10.44,10.47,156900.0,6.9616,6.9883,6.9616,6.9816,156900.0
2010-06-21 13:20:00,10.47,10.47,10.44,10.44,210200.0,6.9816,6.9816,6.9616,6.9616,210200.0
2010-06-21 13:30:00,10.44,10.45,10.41,10.41,130100.0,6.9616,6.9683,6.9416,6.9416,130100.0
2010-06-21 13:40:00,10.41,10.42,10.39,10.4,161500.0,6.9416,6.9483,6.9283,6.9349,161500.0
2010-06-21 13:50:00,10.4,10.42,10.39,10.42,98600.0,6.9349,6.9483,6.9283,6.9483,98600.0
2010-06-21 14:00:00,10.42,10.42,10.38,10.4,569900.0,6.9483,6.9483,6.9216,6.9349,569900.0
2010-06-21 14:10:00,10.4,10.45,10.39,10.44,332100.0,6.9349,6.9683,6.9283,6.9616,332100.0
2010-06-21 14:20:00,10.44,10.46,10.41,10.41,294800.0,6.9616,6.9749,6.9416,6.9416,294800.0
2010-06-21 14:30:00,10.41,10.42,10.39,10.41,247400.0,6.9416,6.9483,6.9283,6.9416,247400.0
2010-06-21 14:40:00,10.41,10.42,10.39,10.39,105100.0,6.9416,6.9483,6.9283,6.9283,105100.0
2010-06-21 14:50:00,10.39,10.4,10.38,10.39,243800.0,6.9283,6.9349,6.9216,6.9283,243800.0
2010-06-21 15:00:00,10.39,10.4,10.35,10.36,533400.0,6.9283,6.9349,6.9016,6.9082,533400.0
2010-06-21 15:10:00,10.36,10.37,10.31,10.31,546800.0,6.9082,6.9149,6.8749,6.8749,546800.0
2010-06-21 15:20:00,10.32,10.33,10.3,10.31,428700.0,6.8816,6.8882,6.8682,6.8749,428700.0
2010-06-21 15:30:00,10.31,10.33,10.3,10.32,470900.0,6.8749,6.8882,6.8682,6.8816,470900.0
2010-06-21 15:40:00,10.31,10.32,10.29,10.31,531100.0,6.8749,6.8816,6.8616,6.8749,531100.0
2010-06-21 15:50:00,10.32,10.37,10.31,10.35,981700.0,6.8816,6.9149,6.8749,6.9016,981700.0
2010-06-22 09:30:00,10.34,10.42,10.31,10.32,467800.0,6.8949,6.9483,6.8749,6.8816,467800.0
2010-06-22 09:40:00,10.33,10.39,10.32,10.38,399100.0,6.8882,6.9283,6.8816,6.9216,399100.0
2010-06-22 09:50:00,10.37,10.38,10.35,10.37,264900.0,6.9149,6.9216,6.9016,6.9149,264900.0
2010-06-22 10:00:00,10.36,10.37,10.3,10.32,319400.0,6.9082,6.9149,6.8682,6.8816,319400.0
2010-06-22 10:10:00,10.32,10.33,10.3,10.31,170900.0,6.8816,6.8882,6.8682,6.8749,170900.0
2010-06-22 10:20:00,10.31,10.33,10.29,10.33,217200.0,6.8749,6.8882,6.8616,6.8882,217200.0
2010-06-22 10:30:00,10.32,10.33,10.27,10.3,311900.0,6.8816,6.8882,6.8482,6.8682,311900.0
2010-06-22 10:40:00,10.29,10.32,10.26,10.27,416800.0,6.8616,6.8816,6.8416,6.8482,416800.0
2010-06-22 10:50:00,10.27,10.32,10.26,10.29,359300.0,6.8482,6.8816,6.8416,6.8616,359300.0
2010-06-22 11:00:00,10.29,10.3,10.26,10.27,88400.0,6.8616,6.8682,6.8416,6.8482,88400.0
2010-06-22 11:10:00,10.27,10.3,10.26,10.29,114100.0,6.8482,6.8682,6.8416,6.8616,114100.0
2010-06-22 11:20:00,10.29,10.31,10.28,10.31,146600.0,6.8616,6.8749,6.8549,6.8749,146600.0
2010-06-22 11:30:00,10.3,10.34,10.3,10.32,171100.0,6.8682,6.8949,6.8682,6.8816,171100.0
2010-06-22 11:40:00,10.32,10.33,10.32,10.32,200600.0,6.8816,6.8882,6.8816,6.8816,200600.0
2010-06-22 11:50:00,10.32,10.34,10.31,10.31,291300.0,6.8816,6.8949,6.8749,6.8749,291300.0
2010-06-22 12:00:00,10.32,10.32,10.3,10.31,183100.0,6.8816,6.8816,6.8682,6.8749,183100.0
2010-06-22 12:10:00,10.32,10.34,10.31,10.31,211900.0,6.8816,6.8949,6.8749,6.8749,211900.0
2010-06-22 12:20:00,10.31,10.32,10.29,10.3,51900.0,6.8749,6.8816,6.8616,6.8682,51900.0
2010-06-22 12:30:00,10.29,10.3,10.27,10.28,134100.0,6.8616,6.8682,6.8482,6.8549,134100.0
2010-06-22 12:40:00,10.28,10.29,10.28,10.28,26200.0,6.8549,6.8616,6.8549,6.8549,26200.0
2010-06-22 12:50:00,10.28,10.29,10.27,10.27,65300.0,6.8549,6.8616,6.8482,6.8482,65300.0
2010-06-22 13:00:00,10.27,10.3,10.27,10.29,182800.0,6.8482,6.8682,6.8482,6.8616,182800.0
2010-06-22 13:10:00,10.3,10.3,10.27,10.27,96500.0,6.8682,6.8682,6.8482,6.8482,96500.0
2010-06-22 13:20:00,10.27,10.28,10.23,10.23,145900.0,6.8482,6.8549,6.8216,6.8216,145900.0
2010-06-22 13:30:00,10.23,10.24,10.2,10.22,188600.0,6.8216,6.8282,6.8016,6.8149,188600.0
2010-06-22 13:40:00,10.22,10.26,10.21,10.24,363800.0,6.8149,6.8416,6.8082,6.8282,363800.0
2010-06-22 13:50:00,10.23,10.24,10.2,10.22,130100.0,6.8216,6.8282,6.8016,6.8149,130100.0
2010-06-22 14:00:00,10.21,10.21,10.15,10.15,217000.0,6.8082,6.8082,6.7682,6.7682,217000.0
2010-06-22 14:10:00,10.16,10.18,10.15,10.16,198700.0,6.7749,6.7882,6.7682,6.7749,198700.0
2010-06-22 14:20:00,10.16,10.17,10.13,10.13,140500.0,6.7749,6.7816,6.7549,6.7549,140500.0
2010-06-22 14:30:00,10.14,10.16,10.12,10.14,287600.0,6.7615,6.7749,6.7482,6.7615,287600.0
2010-06-22 14:40:00,10.14,10.15,10.09,10.1,740200.0,6.7615,6.7682,6.7282,6.7349,740200.0
2010-06-22 14:50:00,10.1,10.13,10.09,10.12,476800.0,6.7349,6.7549,6.7282,6.7482,476800.0
2010-06-22 15:00:00,10.12,10.13,10.11,10.12,207200.0,6.7482,6.7549,6.7415,6.7482,207200.0
2010-06-22 15:10:00,10.12,10.15,10.11,10.15,220900.0,6.7482,6.7682,6.7415,6.7682,220900.0
2010-06-22 15:20:00,10.15,10.16,10.11,10.12,269300.0,6.7682,6.7749,6.7415,6.7482,269300.0
2010-06-22 15:30:00,10.12,10.12,10.07,10.09,605400.0,6.7482,6.7482,6.7149,6.7282,605400.0
2010-06-22 15:40:00,10.08,10.11,10.08,10.1,594800.0,6.7215,6.7415,6.7215,6.7349,594800.0
2010-06-22 15:50:00,10.09,10.11,10.08,10.1,1060200.0,6.7282,6.7415,6.7215,6.7349,1060200.0
2010-06-23 09:30:00,10.14,10.18,10.12,10.17,415800.0,6.7615,6.7882,6.7482,6.7816,415800.0
2010-06-23 09:40:00,10.17,10.19,10.16,10.17,182800.0,6.7816,6.7949,6.7749,6.7816,182800.0
2010-06-23 09:50:00,10.18,10.19,10.14,10.18,114900.0,6.7882,6.7949,6.7615,6.7882,114900.0
2010-06-23 10:00:00,10.18,10.19,10.09,10.1,555400.0,6.7882,6.7949,6.7282,6.7349,555400.0
2010-06-23 10:10:00,10.1,10.11,10.07,10.08,347500.0,6.7349,6.7415,6.7149,6.7215,347500.0
2010-06-23 10:20:00,10.08,10.09,10.03,10.03,427200.0,6.7215,6.7282,6.6882,6.6882,427200.0
2010-06-23 10:30:00,10.03,10.09,10.03,10.08,198500.0,6.6882,6.7282,6.6882,6.7215,198500.0
2010-06-23 10:40:00,10.08,10.08,10.04,10.07,236900.0,6.7215,6.7215,6.6949,6.7149,236900.0
2010-06-23 10:50:00,10.07,10.1,10.05,10.06,269500.0,6.7149,6.7349,6.7015,6.7082,269500.0
2010-06-23 11:00:00,10.06,10.07,10.04,10.07,208700.0,6.7082,6.7149,6.6949,6.7149,208700.0
2010-06-23 11:10:00,10.07,10.08,10.02,10.05,259500.0,6.7149,6.7215,6.6815,6.7015,259500.0
2010-06-23 11:20:00,10.05,10.08,10.04,10.06,117500.0,6.7015,6.7215,6.6949,6.7082,117500.0
2010-06-23 11:30:00,10.07,10.07,10.03,10.05,139700.0,6.7149,6.7149,6.6882,6.7015,139700.0
2010-06-23 11:40:00,10.05,10.08,10.04,10.08,96500.0,6.7015,6.7215,6.6949,6.7215,96500.0
2010-06-23 11:50:00,10.07,10.09,10.05,10.08,162100.0,6.7149,6.7282,6.7015,6.7215,162100.0
2010-06-23 12:00:00,10.08,10.11,10.07,10.11,157700.0,6.7215,6.7415,6.7149,6.7415,157700.0
2010-06-23 12:10:00,10.11,10.11,10.05,10.06,234100.0,6.7415,6.7415,6.7015,6.7082,234100.0
2010-06-23 12:20:00,10.06,10.08,10.06,10.07,107600.0,6.7082,6.7215,6.7082,6.7149,107600.0
2010-06-23 12:30:00,10.08,10.11,10.07,10.09,231700.0,6.7215,6.7415,6.7149,6.7282,231700.0
2010-06-23 12:40:00,10.08,10.11,10.08,10.11,96000.0,6.7215,6.7415,6.7215,6.7415,96000.0
2010-06-23 12:50:00,10.11,10.13,10.11,10.11,171600.0,6.7415,6.7549,6.7415,6.7415,171600.0
2010-06-23 13:00:00,10.12,10.13,10.1,10.12,169600.0,6.7482,6.7549,6.7349,6.7482,169600.0
2010-06-23 13:10:00,10.12,10.14,10.12,10.13,127000.0,6.7482,6.7615,6.7482,6.7549,127000.0
2010-06-23 13:20:00,10.13,10.14,10.12,10.14,107600.0,6.7549,6.7615,6.7482,6.7615,107600.0
2010-06-23 13:30:00,10.14,10.16,10.13,10.15,126100.0,6.7615,6.7749,6.7549,6.7682,126100.0
2010-06-23 13:40:00,10.15,10.16,10.14,10.14,131000.0,6.7682,6.7749,6.7615,6.7615,131000.0
2010-06-23 13:50:00,10.15,10.18,10.14,10.18,116600.0,6.7682,6.7882,6.7615,6.7882,116600.0
2010-06-23 14:00:00,10.18,10.21,10.17,10.18,169100.0,6.7882,6.8082,6.7816,6.7882,169100.0
2010-06-23 14:10:00,10.18,10.19,10.14,10.16,265000.0,6.7882,6.7949,6.7615,6.7749,265000.0
2010-06-23 14:20:00,10.17,10.18,10.13,10.17,241400.0,6.7816,6.7882,6.7549,6.7816,241400.0
2010-06-23 14:30:00,10.17,10.23,10.16,10.19,299400.0,6.7816,6.8216,6.7749,6.7949,299400.0
2010-06-23 14:40:00,10.19,10.19,10.14,10.15,179400.0,6.7949,6.7949,6.7615,6.7682,179400.0
2010-06-23 14:50:00,10.15,10.17,10.13,10.15,232400.0,6.7682,6.7816,6.7549,6.7682,232400.0
2010-06-23 15:00:00,10.16,10.18,10.11,10.11,261700.0,6.7749,6.7882,6.7415,6.7415,261700.0
2010-06-23 15:10:00,10.12,10.15,10.11,10.12,369400.0,6.7482,6.7682,6.7415,6.7482,369400.0
2010-06-23 15:20:00,10.13,10.15,10.1,10.13,382000.0,6.7549,6.7682,6.7349,6.7549,382000.0
2010-06-23 15:30:00,10.13,10.15,10.11,10.15,203100.0,6.7549,6.7682,6.7415,6.7682,203100.0
2010-06-23 15:40:00,10.15,10.18,10.13,10.17,257400.0,6.7682,6.7882,6.7549,6.7816,257400.0
2010-06-23 15:50:00,10.18,10.18,10.13,10.14,565500.0,6.7882,6.7882,6.7549,6.7615,565500.0
2010-06-24 09:30:00,10.12,10.12,10.01,10.04,823900.0,6.7482,6.7482,6.6749,6.6949,823900.0
2010-06-24 09:40:00,10.05,10.1,10.03,10.08,289300.0,6.7015,6.7349,6.6882,6.7215,289300.0
2010-06-24 09:50:00,10.08,10.09,9.93,9.93,874700.0,6.7215,6.7282,6.6215,6.6215,874700.0
2010-06-24 10:00:00,9.94,10.02,9.93,10.02,1734200.0,6.6282,6.6815,6.6215,6.6815,1734200.0
2010-06-24 10:10:00,10.01,10.05,9.98,10.05,469500.0,6.6749,6.7015,6.6549,6.7015,469500.0
2010-06-24 10:20:00,10.05,10.06,10.02,10.03,701400.0,6.7015,6.7082,6.6815,6.6882,701400.0
2010-06-24 10:30:00,10.03,10.03,9.99,10.0,382100.0,6.6882,6.6882,6.6615,6.6682,382100.0
2010-06-24 10:40:00,9.99,10.0,9.96,9.98,367300.0,6.6615,6.6682,6.6415,6.6549,367300.0
2010-06-24 10:50:00,9.98,9.99,9.96,9.98,626400.0,6.6549,6.6615,6.6415,6.6549,626400.0
2010-06-24 11:00:00,9.98,9.98,9.89,9.9,428400.0,6.6549,6.6549,6.5948,6.6015,428400.0
2010-06-24 11:10:00,9.91,9.96,9.91,9.95,337900.0,6.6082,6.6415,6.6082,6.6349,337900.0
2010-06-24 11:20:00,9.95,9.95,9.9,9.92,509900.0,6.6349,6.6349,6.6015,6.6148,509900.0
2010-06-24 11:30:00,9.92,9.95,9.91,9.93,297300.0,6.6148,6.6349,6.6082,6.6215,297300.0
2010-06-24 11:40:00,9.92,9.97,9.92,9.96,538800.0,6.6148,6.6482,6.6148,6.6415,538800.0
2010-06-24 11:50:00,9.97,10.0,9.95,9.99,292200.0,6.6482,6.6682,6.6349,6.6615,292200.0
2010-06-24 12:00:00,10.0,10.02,9.99,9.99,350000.0,6.6682,6.6815,6.6615,6.6615,350000.0
2010-06-24 12:10:00,9.99,10.0,9.98,9.98,105100.0,6.6615,6.6682,6.6549,6.6549,105100.0
2010-06-24 12:20:00,9.98,10.01,9.96,9.96,265800.0,6.6549,6.6749,6.6415,6.6415,265800.0
2010-06-24 12:30:00,9.97,9.97,9.95,9.95,136100.0,6.6482,6.6482,6.6349,6.6349,136100.0
2010-06-24 12:40:00,9.95,9.96,9.94,9.96,90500.0,6.6349,6.6415,6.6282,6.6415,90500.0
2010-06-24 12:50:00,9.95,9.96,9.95,9.96,44900.0,6.6349,6.6415,6.6349,6.6415,44900.0
2010-06-24 13:00:00,9.96,9.99,9.96,9.97,211200.0,6.6415,6.6615,6.6415,6.6482,211200.0
2010-06-24 13:10:00,9.97,9.99,9.96,9.96,159300.0,6.6482,6.6615,6.6415,6.6415,159300.0
2010-06-24 13:20:00,9.97,9.97,9.94,9.95,149600.0,6.6482,6.6482,6.6282,6.6349,149600.0
2010-06-24 13:30:00,9.95,9.99,9.94,9.98,237100.0,6.6349,6.6615,6.6282,6.6549,237100.0
2010-06-24 13:40:00,9.98,9.99,9.97,9.98,179700.0,6.6549,6.6615,6.6482,6.6549,179700.0
2010-06-24 13:50:00,9.98,10.01,9.98,9.99,690000.0,6.6549,6.6749,6.6549,6.6615,690000.0
2010-06-24 14:00:00,9.99,10.03,9.98,10.02,1187500.0,6.6615,6.6882,6.6549,6.6815,1187500.0
2010-06-24 14:10:00,10.03,10.03,10.01,10.02,226800.0,6.6882,6.6882,6.6749,6.6815,226800.0
2010-06-24 14:20:00,10.02,10.03,10.01,10.02,80100.0,6.6815,6.6882,6.6749,6.6815,80100.0
2010-06-24 14:30:00,10.02,10.02,9.97,9.98,414600.0,6.6815,6.6815,6.6482,6.6549,414600.0
2010-06-24 14:40:00,9.98,9.99,9.96,9.97,102400.0,6.6549,6.6615,6.6415,6.6482,102400.0
2010-06-24 14:50:00,9.96,9.97,9.95,9.96,211800.0,6.6415,6.6482,6.6349,6.6415,211800.0
2010-06-24 15:00:00,9.96,10.0,9.96,9.97,235200.0,6.6415,6.6682,6.6415,6.6482,235200.0
2010-06-24 15:10:00,9.97,9.98,9.93,9.95,892600.0,6.6482,6.6549,6.6215,6.6349,892600.0
2010-06-24 15:20:00,9.95,9.97,9.93,9.96,192700.0,6.6349,6.6482,6.6215,6.6415,192700.0
2010-06-24 15:30:00,9.96,9.97,9.93,9.95,236900.0,6.6415,6.6482,6.6215,6.6349,236900.0
2010-06-24 15:40:00,9.95,9.96,9.93,9.94,331100.0,6.6349,6.6415,6.6215,6.6282,331100.0
2010-06-24 15:50:00,9.93,9.95,9.93,9.93,666300.0,6.6215,6.6349,6.6215,6.6215,666300.0
2010-06-25 09:30:00,10.02,10.02,9.97,10.01,379200.0,6.6815,6.6815,6.6482,6.6749,379200.0
2010-06-25 09:40:00,10.02,10.02,9.99,10.02,296500.0,6.6815,6.6815,6.6615,6.6815,296500.0
2010-06-25 09:50:00,10.02,10.04,9.99,10.02,424400.0,6.6815,6.6949,6.6615,6.6815,424400.0
2010-06-25 10:00:00,10.02,10.04,10.01,10.04,240500.0,6.6815,6.6949,6.6749,6.6949,240500.0
2010-06-25 10:10:00,10.03,10.05,10.0,10.0,239900.0,6.6882,6.7015,6.6682,6.6682,239900.0
2010-06-25 10:20:00,10.0,10.01,9.98,10.0,529200.0,6.6682,6.6749,6.6549,6.6682,529200.0
2010-06-25 10:30:00,10.0,10.02,9.99,9.99,333000.0,6.6682,6.6815,6.6615,6.6615,333000.0
2010-06-25 10:40:00,9.99,10.03,9.99,10.02,150000.0,6.6615,6.6882,6.6615,6.6815,150000.0
2010-06-25 10:50:00,10.02,10.03,9.98,9.99,128600.0,6.6815,6.6882,6.6549,6.6615,128600.0
2010-06-25 11:00:00,9.98,10.0,9.98,9.98,71600.0,6.6549,6.6682,6.6549,6.6549,71600.0
2010-06-25 11:10:00,9.98,9.99,9.96,9.97,171000.0,6.6549,6.6615,6.6415,6.6482,171000.0
2010-06-25 11:20:00,9.97,9.98,9.95,9.98,181500.0,6.6482,6.6549,6.6349,6.6549,181500.0
2010-06-25 11:30:00,9.98,9.99,9.95,9.95,119200.0,6.6549,6.6615,6.6349,6.6349,119200.0
2010-06-25 11:40:00,9.96,9.99,9.95,9.99,72800.0,6.6415,6.6615,6.6349,6.6615,72800.0
2010-06-25 11:50:00,9.99,10.01,9.98,10.01,143800.0,6.6615,6.6749,6.6549,6.6749,143800.0
2010-06-25 12:00:00,10.01,10.03,10.0,10.03,61800.0,6.6749,6.6882,6.6682,6.6882,61800.0
2010-06-25 12:10:00,10.03,10.03,10.0,10.0,97900.0,6.6882,6.6882,6.6682,6.6682,97900.0
2010-06-25 12:20:00,10.01,10.04,10.0,10.03,157700.0,6.6749,6.6949,6.6682,6.6882,157700.0
2010-06-25 12:30:00,10.03,10.04,10.02,10.02,50300.0,6.6882,6.6949,6.6815,6.6815,50300.0
2010-06-25 12:40:00,10.02,10.03,10.02,10.02,17300.0,6.6815,6.6882,6.6815,6.6815,17300.0
2010-06-25 12:50:00,10.02,10.03,10.0,10.01,54900.0,6.6815,6.6882,6.6682,6.6749,54900.0
2010-06-25 13:00:00,10.01,10.05,10.01,10.05,59900.0,6.6749,6.7015,6.6749,6.7015,59900.0
2010-06-25 13:10:00,10.05,10.05,10.03,10.04,150200.0,6.7015,6.7015,6.6882,6.6949,150200.0
2010-06-25 13:20:00,10.05,10.06,10.04,10.06,32200.0,6.7015,6.7082,6.6949,6.7082,32200.0
2010-06-25 13:30:00,10.06,10.07,10.05,10.05,162800.0,6.7082,6.7149,6.7015,6.7015,162800.0
2010-06-25 13:40:00,10.05,10.06,10.05,10.05,22000.0,6.7015,6.7082,6.7015,6.7015,22000.0
2010-06-25 13:50:00,10.05,10.06,10.05,10.06,21100.0,6.7015,6.7082,6.7015,6.7082,21100.0
2010-06-25 14:00:00,10.05,10.06,10.02,10.03,96600.0,6.7015,6.7082,6.6815,6.6882,96600.0
2010-06-25 14:10:00,10.02,10.1,10.02,10.08,350200.0,6.6815,6.7349,6.6815,6.7215,350200.0
2010-06-25 14:20:00,10.08,10.09,10.04,10.06,161500.0,6.7215,6.7282,6.6949,6.7082,161500.0
2010-06-25 14:30:00,10.06,10.07,10.03,10.06,121800.0,6.7082,6.7149,6.6882,6.7082,121800.0
2010-06-25 14:40:00,10.06,10.07,10.03,10.04,103000.0,6.7082,6.7149,6.6882,6.6949,103000.0
2010-06-25 14:50:00,10.04,10.05,10.02,10.02,81900.0,6.6949,6.7015,6.6815,6.6815,81900.0
2010-06-25 15:00:00,10.02,10.03,10.02,10.03,55800.0,6.6815,6.6882,6.6815,6.6882,55800.0
2010-06-25 15:10:00,10.02,10.03,10.0,10.01,155800.0,6.6815,6.6882,6.6682,6.6749,155800.0
2010-06-25 15:20:00,10.01,10.01,10.0,10.0,77300.0,6.6749,6.6749,6.6682,6.6682,77300.0
2010-06-25 15:30:00,10.0,10.04,10.0,10.02,188300.0,6.6682,6.6949,6.6682,6.6815,188300.0
2010-06-25 15:40:00,10.02,10.03,10.0,10.02,307600.0,6.6815,6.6882,6.6682,6.6815,307600.0
2010-06-25 15:50:00,10.01,10.02,9.99,10.02,719000.0,6.6749,6.6815,6.6615,6.6815,719000.0
2010-06-28 09:30:00,10.05,10.09,9.98,10.0,361900.0,6.7015,6.7282,6.6549,6.6682,361900.0
2010-06-28 09:40:00,10.0,10.01,9.93,9.96,458100.0,6.6682,6.6749,6.6215,6.6415,458100.0
2010-06-28 09:50:00,9.95,10.0,9.95,9.98,149300.0,6.6349,6.6682,6.6349,6.6549,149300.0
2010-06-28 10:00:00,9.97,9.99,9.95,9.97,265200.0,6.6482,6.6615,6.6349,6.6482,265200.0
2010-06-28 10:10:00,9.97,10.0,9.95,9.98,295000.0,6.6482,6.6682,6.6349,6.6549,295000.0
2010-06-28 10:20:00,9.99,10.05,9.98,10.05,300800.0,6.6615,6.7015,6.6549,6.7015,300800.0
2010-06-28 10:30:00,10.05,10.06,10.0,10.02,281500.0,6.7015,6.7082,6.6682,6.6815,281500.0
2010-06-28 10:40:00,10.02,10.07,10.01,10.06,134600.0,6.6815,6.7149,6.6749,6.7082,134600.0
2010-06-28 10:50:00,10.06,10.1,10.05,10.1,189900.0,6.7082,6.7349,6.7015,6.7349,189900.0
2010-06-28 11:00:00,10.11,10.14,10.08,10.12,282600.0,6.7415,6.7615,6.7215,6.7482,282600.0
2010-06-28 11:10:00,10.12,10.13,10.08,10.08,57000.0,6.7482,6.7549,6.7215,6.7215,57000.0
2010-06-28 11:20:00,10.09,10.14,10.09,10.12,269200.0,6.7282,6.7615,6.7282,6.7482,269200.0
2010-06-28 11:30:00,10.12,10.13,10.1,10.11,159100.0,6.7482,6.7549,6.7349,6.7415,159100.0
2010-06-28 11:40:00,10.11,10.13,10.1,10.11,137800.0,6.7415,6.7549,6.7349,6.7415,137800.0
2010-06-28 11:50:00,10.1,10.14,10.1,10.13,86600.0,6.7349,6.7615,6.7349,6.7549,86600.0
2010-06-28 12:00:00,10.13,10.13,10.08,10.08,119600.0,6.7549,6.7549,6.7215,6.7215,119600.0
2010-06-28 12:10:00,10.08,10.09,10.05,10.06,165900.0,6.7215,6.7282,6.7015,6.7082,165900.0
2010-06-28 12:20:00,10.06,10.1,10.05,10.09,234500.0,6.7082,6.7349,6.7015,6.7282,234500.0
2010-06-28 12:30:00,10.08,10.09,10.05,10.05,55700.0,6.7215,6.7282,6.7015,6.7015,55700.0
2010-06-28 12:40:00,10.05,10.09,10.04,10.07,270900.0,6.7015,6.7282,6.6949,6.7149,270900.0
2010-06-28 12:50:00,10.07,10.08,10.06,10.07,54600.0,6.7149,6.7215,6.7082,6.7149,54600.0
2010-06-28 13:00:00,10.06,10.07,10.03,10.03,150700.0,6.7082,6.7149,6.6882,6.6882,150700.0
2010-06-28 13:10:00,10.03,10.04,10.02,10.02,78300.0,6.6882,6.6949,6.6815,6.6815,78300.0
2010-06-28 13:20:00,10.03,10.05,10.02,10.05,57700.0,6.6882,6.7015,6.6815,6.7015,57700.0
2010-06-28 13:30:00,10.04,10.05,10.01,10.04,138800.0,6.6949,6.7015,6.6749,6.6949,138800.0
2010-06-28 13:40:00,10.03,10.06,10.02,10.06,68500.0,6.6882,6.7082,6.6815,6.7082,68500.0
2010-06-28 13:50:00,10.06,10.07,10.05,10.07,110600.0,6.7082,6.7149,6.7015,6.7149,110600.0
2010-06-28 14:00:00,10.07,10.07,10.04,10.07,105800.0,6.7149,6.7149,6.6949,6.7149,105800.0
2010-06-28 14:10:00,10.07,10.09,10.06,10.06,184400.0,6.7149,6.7282,6.7082,6.7082,184400.0
2010-06-28 14:20:00,10.06,10.07,10.05,10.06,61500.0,6.7082,6.7149,6.7015,6.7082,61500.0
2010-06-28 14:30:00,10.06,10.07,10.05,10.07,105800.0,6.7082,6.7149,6.7015,6.7149,105800.0
2010-06-28 14:40:00,10.08,10.1,10.07,10.1,86300.0,6.7215,6.7349,6.7149,6.7349,86300.0
2010-06-28 14:50:00,10.09,10.1,10.06,10.1,174800.0,6.7282,6.7349,6.7082,6.7349,174800.0
2010-06-28 15:00:00,10.09,10.1,10.08,10.1,79700.0,6.7282,6.7349,6.7215,6.7349,79700.0
2010-06-28 15:10:00,10.09,10.1,10.06,10.06,116400.0,6.7282,6.7349,6.7082,6.7082,116400.0
2010-06-28 15:20:00,10.06,10.07,10.03,10.04,193700.0,6.7082,6.7149,6.6882,6.6949,193700.0
2010-06-28 15:30:00,10.04,10.06,10.03,10.05,170500.0,6.6949,6.7082,6.6882,6.7015,170500.0
2010-06-28 15:40:00,10.05,10.08,10.05,10.08,102500.0,6.7015,6.7215,6.7015,6.7215,102500.0
2010-06-28 15:50:00,10.08,10.08,10.03,10.04,494000.0,6.7215,6.7215,6.6882,6.6949,494000.0
2010-06-29 09:30:00,9.93,9.93,9.82,9.82,695100.0,6.6215,6.6215,6.5482,6.5482,695100.0
2010-06-29 09:40:00,9.82,9.83,9.75,9.76,445400.0,6.5482,6.5548,6.5015,6.5082,445400.0
2010-06-29 09:50:00,9.76,9.77,9.74,9.77,342200.0,6.5082,6.5148,6.4948,6.5148,342200.0
2010-06-29 10:00:00,9.77,9.77,9.69,9.72,829300.0,6.5148,6.5148,6.4615,6.4815,829300.0
2010-06-29 10:10:00,9.71,9.75,9.71,9.74,1017000.0,6.4748,6.5015,6.4748,6.4948,1017000.0
2010-06-29 10:20:00,9.73,9.74,9.7,9.72,393600.0,6.4882,6.4948,6.4681,6.4815,393600.0
2010-06-29 10:30:00,9.72,9.74,9.71,9.72,339600.0,6.4815,6.4948,6.4748,6.4815,339600.0
2010-06-29 10:40:00,9.72,9.74,9.72,9.73,270100.0,6.4815,6.4948,6.4815,6.4882,270100.0
2010-06-29 10:50:00,9.73,9.8,9.73,9.78,883500.0,6.4882,6.5348,6.4882,6.5215,883500.0
2010-06-29 11:00:00,9.78,9.81,9.77,9.77,376800.0,6.5215,6.5415,6.5148,6.5148,376800.0
2010-06-29 11:10:00,9.77,9.8,9.76,9.78,311400.0,6.5148,6.5348,6.5082,6.5215,311400.0
2010-06-29 11:20:00,9.77,9.79,9.76,9.76,204700.0,6.5148,6.5282,6.5082,6.5082,204700.0
2010-06-29 11:30:00,9.76,9.77,9.74,9.74,212500.0,6.5082,6.5148,6.4948,6.4948,212500.0
2010-06-29 11:40:00,9.74,9.76,9.73,9.76,213300.0,6.4948,6.5082,6.4882,6.5082,213300.0
2010-06-29 11:50:00,9.75,9.76,9.75,9.75,73900.0,6.5015,6.5082,6.5015,6.5015,73900.0
2010-06-29 12:00:00,9.76,9.76,9.74,9.75,174700.0,6.5082,6.5082,6.4948,6.5015,174700.0
2010-06-29 12:10:00,9.76,9.78,9.75,9.77,201100.0,6.5082,6.5215,6.5015,6.5148,201100.0
2010-06-29 12:20:00,9.78,9.79,9.76,9.77,147700.0,6.5215,6.5282,6.5082,6.5148,147700.0
2010-06-29 12:30:00,9.77,9.79,9.76,9.77,170800.0,6.5148,6.5282,6.5082,6.5148,170800.0
2010-06-29 12:40:00,9.78,9.79,9.77,9.79,142800.0,6.5215,6.5282,6.5148,6.5282,142800.0
2010-06-29 12:50:00,9.78,9.79,9.77,9.78,361800.0,6.5215,6.5282,6.5148,6.5215,361800.0
2010-06-29 13:00:00,9.79,9.79,9.76,9.78,131300.0,6.5282,6.5282,6.5082,6.5215,131300.0
2010-06-29 13:10:00,9.78,9.78,9.76,9.77,71000.0,6.5215,6.5215,6.5082,6.5148,71000.0
2010-06-29 13:20:00,9.76,9.77,9.75,9.75,148100.0,6.5082,6.5148,6.5015,6.5015,148100.0
2010-06-29 13:30:00,9.76,9.79,9.75,9.76,706800.0,6.5082,6.5282,6.5015,6.5082,706800.0
2010-06-29 13:40:00,9.76,9.77,9.75,9.75,158000.0,6.5082,6.5148,6.5015,6.5015,158000.0
2010-06-29 13:50:00,9.76,9.79,9.75,9.78,259900.0,6.5082,6.5282,6.5015,6.5215,259900.0
2010-06-29 14:00:00,9.77,9.8,9.77,9.79,103000.0,6.5148,6.5348,6.5148,6.5282,103000.0
2010-06-29 14:10:00,9.79,9.8,9.79,9.79,108200.0,6.5282,6.5348,6.5282,6.5282,108200.0
2010-06-29 14:20:00,9.79,9.83,9.79,9.82,675300.0,6.5282,6.5548,6.5282,6.5482,675300.0
2010-06-29 14:30:00,9.82,9.83,9.79,9.82,1006800.0,6.5482,6.5548,6.5282,6.5482,1006800.0
2010-06-29 14:40:00,9.82,9.83,9.8,9.81,438400.0,6.5482,6.5548,6.5348,6.5415,438400.0
2010-06-29 14:50:00,9.81,9.85,9.81,9.82,505500.0,6.5415,6.5682,6.5415,6.5482,505500.0
2010-06-29 15:00:00,9.82,9.85,9.81,9.84,244400.0,6.5482,6.5682,6.5415,6.5615,244400.0
2010-06-29 15:10:00,9.83,9.84,9.81,9.82,309300.0,6.5548,6.5615,6.5415,6.5482,309300.0
2010-06-29 15:20:00,9.82,9.83,9.77,9.77,386200.0,6.5482,6.5548,6.5148,6.5148,386200.0
2010-06-29 15:30:00,9.77,9.82,9.77,9.81,253800.0,6.5148,6.5482,6.5148,6.5415,253800.0
2010-06-29 15:40:00,9.81,9.82,9.76,9.77,536800.0,6.5415,6.5482,6.5082,6.5148,536800.0
2010-06-29 15:50:00,9.77,9.82,9.77,9.81,1088900.0,6.5148,6.5482,6.5148,6.5415,1088900.0
2010-06-30 09:30:00,9.84,9.89,9.82,9.88,419000.0,6.5615,6.5948,6.5482,6.5882,419000.0
2010-06-30 09:40:00,9.88,9.95,9.87,9.92,701500.0,6.5882,6.6349,6.5815,6.6148,701500.0
2010-06-30 09:50:00,9.91,9.97,9.9,9.9,1079400.0,6.6082,6.6482,6.6015,6.6015,1079400.0
2010-06-30 10:00:00,9.9,9.96,9.89,9.95,1301100.0,6.6015,6.6415,6.5948,6.6349,1301100.0
2010-06-30 10:10:00,9.95,9.97,9.93,9.95,984800.0,6.6349,6.6482,6.6215,6.6349,984800.0
2010-06-30 10:20:00,9.95,9.96,9.92,9.95,958700.0,6.6349,6.6415,6.6148,6.6349,958700.0
2010-06-30 10:30:00,9.95,9.99,9.95,9.98,358000.0,6.6349,6.6615,6.6349,6.6549,358000.0
2010-06-30 10:40:00,9.98,9.99,9.93,9.93,506900.0,6.6549,6.6615,6.6215,6.6215,506900.0
2010-06-30 10:50:00,9.94,9.94,9.9,9.9,392000.0,6.6282,6.6282,6.6015,6.6015,392000.0
2010-06-30 11:00:00,9.9,9.92,9.88,9.9,468100.0,6.6015,6.6148,6.5882,6.6015,468100.0
2010-06-30 11:10:00,9.89,9.95,9.89,9.95,219000.0,6.5948,6.6349,6.5948,6.6349,219000.0
2010-06-30 11:20:00,9.94,9.95,9.92,9.92,103500.0,6.6282,6.6349,6.6148,6.6148,103500.0
2010-06-30 11:30:00,9.93,9.95,9.92,9.94,186500.0,6.6215,6.6349,6.6148,6.6282,186500.0
2010-06-30 11:40:00,9.94,9.95,9.93,9.95,187100.0,6.6282,6.6349,6.6215,6.6349,187100.0
2010-06-30 11:50:00,9.94,9.96,9.93,9.93,138500.0,6.6282,6.6415,6.6215,6.6215,138500.0
2010-06-30 12:00:00,9.93,9.93,9.9,9.91,129600.0,6.6215,6.6215,6.6015,6.6082,129600.0
2010-06-30 12:10:00,9.91,9.91,9.9,9.91,39300.0,6.6082,6.6082,6.6015,6.6082,39300.0
2010-06-30 12:20:00,9.9,9.92,9.89,9.91,268400.0,6.6015,6.6148,6.5948,6.6082,268400.0
2010-06-30 12:30:00,9.91,9.93,9.9,9.93,85600.0,6.6082,6.6215,6.6015,6.6215,85600.0
2010-06-30 12:40:00,9.93,9.93,9.89,9.91,304800.0,6.6215,6.6215,6.5948,6.6082,304800.0
2010-06-30 12:50:00,9.9,9.91,9.9,9.9,25200.0,6.6015,6.6082,6.6015,6.6015,25200.0
2010-06-30 13:00:00,9.9,9.94,9.9,9.93,308100.0,6.6015,6.6282,6.6015,6.6215,308100.0
2010-06-30 13:10:00,9.93,9.95,9.93,9.95,108300.0,6.6215,6.6349,6.6215,6.6349,108300.0
2010-06-30 13:20:00,9.95,9.97,9.94,9.97,102300.0,6.6349,6.6482,6.6282,6.6482,102300.0
2010-06-30 13:30:00,9.96,9.97,9.92,9.93,322600.0,6.6415,6.6482,6.6148,6.6215,322600.0
2010-06-30 13:40:00,9.93,9.95,9.92,9.95,195700.0,6.6215,6.6349,6.6148,6.6349,195700.0
2010-06-30 13:50:00,9.94,9.96,9.93,9.96,179500.0,6.6282,6.6415,6.6215,6.6415,179500.0
2010-06-30 14:00:00,9.96,9.96,9.91,9.92,472400.0,6.6415,6.6415,6.6082,6.6148,472400.0
2010-06-30 14:10:00,9.92,9.92,9.9,9.91,170100.0,6.6148,6.6148,6.6015,6.6082,170100.0
2010-06-30 14:20:00,9.9,9.92,9.88,9.92,339500.0,6.6015,6.6148,6.5882,6.6148,339500.0
2010-06-30 14:30:00,9.91,9.92,9.91,9.91,41900.0,6.6082,6.6148,6.6082,6.6082,41900.0
2010-06-30 14:40:00,9.91,9.92,9.87,9.89,380300.0,6.6082,6.6148,6.5815,6.5948,380300.0
2010-06-30 14:50:00,9.9,9.9,9.88,9.89,99200.0,6.6015,6.6015,6.5882,6.5948,99200.0
2010-06-30 15:00:00,9.88,9.89,9.86,9.88,165000.0,6.5882,6.5948,6.5748,6.5882,165000.0
2010-06-30 15:10:00,9.88,9.88,9.84,9.86,397300.0,6.5882,6.5882,6.5615,6.5748,397300.0
2010-06-30 15:20:00,9.86,9.87,9.86,9.86,180600.0,6.5748,6.5815,6.5748,6.5748,180600.0
2010-06-30 15:30:00,9.86,9.87,9.82,9.82,429600.0,6.5748,6.5815,6.5482,6.5482,429600.0
2010-06-30 15:40:00,9.81,9.81,9.72,9.75,1552600.0,6.5415,6.5415,6.4815,6.5015,1552600.0
2010-06-30 15:50:00,9.75,9.77,9.74,9.76,919100.0,6.5015,6.5148,6.4948,6.5082,919100.0
2010-07-01 09:30:00,9.77,9.84,9.77,9.8,1082200.0,6.5148,6.5615,6.5148,6.5348,1082200.0
2010-07-01 09:40:00,9.8,9.82,9.74,9.74,601700.0,6.5348,6.5482,6.4948,6.4948,601700.0
2010-07-01 09:50:00,9.75,9.75,9.71,9.74,283600.0,6.5015,6.5015,6.4748,6.4948,283600.0
2010-07-01 10:00:00,9.74,9.74,9.66,9.7,351500.0,6.4948,6.4948,6.4415,6.4681,351500.0
2010-07-01 10:10:00,9.7,9.7,9.66,9.69,265300.0,6.4681,6.4681,6.4415,6.4615,265300.0
2010-07-01 10:20:00,9.69,9.69,9.65,9.65,370800.0,6.4615,6.4615,6.4348,6.4348,370800.0
2010-07-01 10:30:00,9.65,9.66,9.63,9.63,334400.0,6.4348,6.4415,6.4215,6.4215,334400.0
2010-07-01 10:40:00,9.64,9.67,9.6,9.66,676400.0,6.4281,6.4481,6.4015,6.4415,676400.0
2010-07-01 10:50:00,9.66,9.68,9.6,9.62,577100.0,6.4415,6.4548,6.4015,6.4148,577100.0
2010-07-01 11:00:00,9.61,9.65,9.6,9.61,316700.0,6.4081,6.4348,6.4015,6.4081,316700.0
2010-07-01 11:10:00,9.61,9.66,9.61,9.64,450700.0,6.4081,6.4415,6.4081,6.4281,450700.0
2010-07-01 11:20:00,9.64,9.66,9.64,9.65,130900.0,6.4281,6.4415,6.4281,6.4348,130900.0
2010-07-01 11:30:00,9.65,9.71,9.65,9.7,338300.0,6.4348,6.4748,6.4348,6.4681,338300.0
2010-07-01 11:40:00,9.7,9.71,9.69,9.71,207100.0,6.4681,6.4748,6.4615,6.4748,207100.0
2010-07-01 11:50:00,9.71,9.73,9.7,9.73,307500.0,6.4748,6.4882,6.4681,6.4882,307500.0
2010-07-01 12:00:00,9.73,9.73,9.7,9.73,173000.0,6.4882,6.4882,6.4681,6.4882,173000.0
2010-07-01 12:10:00,9.72,9.73,9.71,9.73,198800.0,6.4815,6.4882,6.4748,6.4882,198800.0
2010-07-01 12:20:00,9.72,9.73,9.72,9.73,117200.0,6.4815,6.4882,6.4815,6.4882,117200.0
2010-07-01 12:30:00,9.73,9.75,9.72,9.75,140500.0,6.4882,6.5015,6.4815,6.5015,140500.0
2010-07-01 12:40:00,9.75,9.82,9.74,9.8,573300.0,6.5015,6.5482,6.4948,6.5348,573300.0
2010-07-01 12:50:00,9.79,9.81,9.77,9.77,223800.0,6.5282,6.5415,6.5148,6.5148,223800.0
2010-07-01 13:00:00,9.78,9.78,9.77,9.78,10900.0,6.5215,6.5215,6.5148,6.5215,10900.0
2010-07-01 13:10:00,9.77,9.8,9.76,9.8,170600.0,6.5148,6.5348,6.5082,6.5348,170600.0
2010-07-01 13:20:00,9.8,9.8,9.75,9.75,161000.0,6.5348,6.5348,6.5015,6.5015,161000.0
2010-07-01 13:30:00,9.75,9.8,9.75,9.79,310200.0,6.5015,6.5348,6.5015,6.5282,310200.0
2010-07-01 13:40:00,9.79,9.79,9.75,9.77,197600.0,6.5282,6.5282,6.5015,6.5148,197600.0
2010-07-01 13:50:00,9.77,9.79,9.76,9.78,191100.0,6.5148,6.5282,6.5082,6.5215,191100.0
2010-07-01 14:00:00,9.77,9.78,9.76,9.77,129700.0,6.5148,6.5215,6.5082,6.5148,129700.0
2010-07-01 14:10:00,9.77,9.81,9.76,9.8,241600.0,6.5148,6.5415,6.5082,6.5348,241600.0
2010-07-01 14:20:00,9.8,9.8,9.79,9.8,70300.0,6.5348,6.5348,6.5282,6.5348,70300.0
2010-07-01 14:30:00,9.79,9.8,9.76,9.77,245800.0,6.5282,6.5348,6.5082,6.5148,245800.0
2010-07-01 14:40:00,9.77,9.77,9.74,9.75,283500.0,6.5148,6.5148,6.4948,6.5015,283500.0
2010-07-01 14:50:00,9.76,9.76,9.74,9.76,169900.0,6.5082,6.5082,6.4948,6.5082,169900.0
2010-07-01 15:00:00,9.76,9.8,9.75,9.8,277800.0,6.5082,6.5348,6.5015,6.5348,277800.0
2010-07-01 15:10:00,9.79,9.79,9.76,9.78,312500.0,6.5282,6.5282,6.5082,6.5215,312500.0
2010-07-01 15:20:00,9.78,9.8,9.75,9.8,265700.0,6.5215,6.5348,6.5015,6.5348,265700.0
2010-07-01 15:30:00,9.8,9.81,9.78,9.79,231500.0,6.5348,6.5415,6.5215,6.5282,231500.0
2010-07-01 15:40:00,9.78,9.79,9.74,9.74,345000.0,6.5215,6.5282,6.4948,6.4948,345000.0
2010-07-01 15:50:00,9.74,9.8,9.74,9.77,1031500.0,6.4948,6.5348,6.4948,6.5148,1031500.0
2010-07-02 09:30:00,9.83,9.86,9.79,9.84,277000.0,6.5548,6.5748,6.5282,6.5615,277000.0
2010-07-02 09:40:00,9.83,9.85,9.75,9.8,647600.0,6.5548,6.5682,6.5015,6.5348,647600.0
2010-07-02 09:50:00,9.79,9.82,9.78,9.82,379400.0,6.5282,6.5482,6.5215,6.5482,379400.0
2010-07-02 10:00:00,9.82,9.83,9.79,9.81,472700.0,6.5482,6.5548,6.5282,6.5415,472700.0
2010-07-02 10:10:00,9.82,9.88,9.81,9.86,630600.0,6.5482,6.5882,6.5415,6.5748,630600.0
2010-07-02 10:20:00,9.86,9.89,9.84,9.86,440500.0,6.5748,6.5948,6.5615,6.5748,440500.0
2010-07-02 10:30:00,9.85,9.88,9.85,9.86,166100.0,6.5682,6.5882,6.5682,6.5748,166100.0
2010-07-02 10:40:00,9.86,9.87,9.84,9.87,198900.0,6.5748,6.5815,6.5615,6.5815,198900.0
2010-07-02 10:50:00,9.87,9.87,9.85,9.86,256800.0,6.5815,6.5815,6.5682,6.5748,256800.0
2010-07-02 11:00:00,9.86,9.87,9.84,9.86,233900.0,6.5748,6.5815,6.5615,6.5748,233900.0
2010-07-02 11:10:00,9.86,9.87,9.83,9.83,241100.0,6.5748,6.5815,6.5548,6.5548,241100.0
2010-07-02 11:20:00,9.83,9.84,9.81,9.83,285600.0,6.5548,6.5615,6.5415,6.5548,285600.0
2010-07-02 11:30:00,9.83,9.83,9.8,9.81,375400.0,6.5548,6.5548,6.5348,6.5415,375400.0
2010-07-02 11:40:00,9.81,9.84,9.81,9.82,276000.0,6.5415,6.5615,6.5415,6.5482,276000.0
2010-07-02 11:50:00,9.82,9.84,9.81,9.83,269800.0,6.5482,6.5615,6.5415,6.5548,269800.0
2010-07-02 12:00:00,9.83,9.84,9.81,9.84,339300.0,6.5548,6.5615,6.5415,6.5615,339300.0
2010-07-02 12:10:00,9.83,9.84,9.81,9.81,126600.0,6.5548,6.5615,6.5415,6.5415,126600.0
2010-07-02 12:20:00,9.81,9.83,9.81,9.82,100500.0,6.5415,6.5548,6.5415,6.5482,100500.0
2010-07-02 12:30:00,9.82,9.83,9.81,9.81,77500.0,6.5482,6.5548,6.5415,6.5415,77500.0
2010-07-02 12:40:00,9.81,9.83,9.81,9.82,100700.0,6.5415,6.5548,6.5415,6.5482,100700.0
2010-07-02 12:50:00,9.82,9.83,9.8,9.8,175500.0,6.5482,6.5548,6.5348,6.5348,175500.0
2010-07-02 13:00:00,9.8,9.82,9.8,9.82,339600.0,6.5348,6.5482,6.5348,6.5482,339600.0
2010-07-02 13:10:00,9.82,9.83,9.81,9.83,165700.0,6.5482,6.5548,6.5415,6.5548,165700.0
2010-07-02 13:20:00,9.83,9.84,9.82,9.82,194800.0,6.5548,6.5615,6.5482,6.5482,194800.0
2010-07-02 13:30:00,9.82,9.84,9.81,9.81,145800.0,6.5482,6.5615,6.5415,6.5415,145800.0
2010-07-02 13:40:00,9.81,9.83,9.81,9.83,70300.0,6.5415,6.5548,6.5415,6.5548,70300.0
2010-07-02 13:50:00,9.83,9.87,9.82,9.86,192300.0,6.5548,6.5815,6.5482,6.5748,192300.0
2010-07-02 14:00:00,9.86,9.88,9.86,9.88,317500.0,6.5748,6.5882,6.5748,6.5882,317500.0
2010-07-02 14:10:00,9.87,9.89,9.85,9.88,394700.0,6.5815,6.5948,6.5682,6.5882,394700.0
2010-07-02 14:20:00,9.88,9.89,9.87,9.88,249400.0,6.5882,6.5948,6.5815,6.5882,249400.0
2010-07-02 14:30:00,9.88,9.9,9.87,9.89,362300.0,6.5882,6.6015,6.5815,6.5948,362300.0
2010-07-02 14:40:00,9.89,9.9,9.87,9.88,558000.0,6.5948,6.6015,6.5815,6.5882,558000.0
2010-07-02 14:50:00,9.88,9.89,9.87,9.88,124000.0,6.5882,6.5948,6.5815,6.5882,124000.0
2010-07-02 15:00:00,9.88,9.88,9.87,9.88,153600.0,6.5882,6.5882,6.5815,6.5882,153600.0
2010-07-02 15:10:00,9.88,9.89,9.87,9.89,257900.0,6.5882,6.5948,6.5815,6.5948,257900.0
2010-07-02 15:20:00,9.89,9.9,9.87,9.9,343900.0,6.5948,6.6015,6.5815,6.6015,343900.0
2010-07-02 15:30:00,9.9,9.94,9.89,9.94,395600.0,6.6015,6.6282,6.5948,6.6282,395600.0
2010-07-02 15:40:00,9.94,9.98,9.93,9.95,653500.0,6.6282,6.6549,6.6215,6.6349,653500.0
2010-07-02 15:50:00,9.95,9.97,9.9,9.9,1405100.0,6.6349,6.6482,6.6015,6.6015,1405100.0
2010-07-06 09:30:00,9.78,9.95,9.71,9.91,1701200.0,6.7685,6.8862,6.7201,6.8585,1701200.0
2010-07-06 09:40:00,9.9,9.94,9.89,9.91,721800.0,6.8516,6.8793,6.8447,6.8585,721800.0
2010-07-06 09:50:00,9.9,9.94,9.9,9.9,364500.0,6.8516,6.8793,6.8516,6.8516,364500.0
2010-07-06 10:00:00,9.91,9.93,9.89,9.92,1275000.0,6.8585,6.8723,6.8447,6.8654,1275000.0
2010-07-06 10:10:00,9.91,9.95,9.91,9.94,479100.0,6.8585,6.8862,6.8585,6.8793,479100.0
2010-07-06 10:20:00,9.94,9.95,9.91,9.91,405000.0,6.8793,6.8862,6.8585,6.8585,405000.0
2010-07-06 10:30:00,9.91,9.94,9.9,9.93,389400.0,6.8585,6.8793,6.8516,6.8723,389400.0
2010-07-06 10:40:00,9.92,9.93,9.9,9.91,269900.0,6.8654,6.8723,6.8516,6.8585,269900.0
2010-07-06 10:50:00,9.91,9.93,9.9,9.91,327500.0,6.8585,6.8723,6.8516,6.8585,327500.0
2010-07-06 11:00:00,9.91,9.94,9.91,9.93,252700.0,6.8585,6.8793,6.8585,6.8723,252700.0
2010-07-06 11:10:00,9.93,9.93,9.91,9.93,460100.0,6.8723,6.8723,6.8585,6.8723,460100.0
2010-07-06 11:20:00,9.93,9.93,9.92,9.93,522000.0,6.8723,6.8723,6.8654,6.8723,522000.0
2010-07-06 11:30:00,9.93,9.96,9.92,9.96,511100.0,6.8723,6.8931,6.8654,6.8931,511100.0
2010-07-06 11:40:00,9.95,9.96,9.93,9.95,370500.0,6.8862,6.8931,6.8723,6.8862,370500.0
2010-07-06 11:50:00,9.95,9.95,9.93,9.93,281300.0,6.8862,6.8862,6.8723,6.8723,281300.0
2010-07-06 12:00:00,9.93,9.95,9.93,9.94,107000.0,6.8723,6.8862,6.8723,6.8793,107000.0
2010-07-06 12:10:00,9.94,9.95,9.93,9.95,450700.0,6.8793,6.8862,6.8723,6.8862,450700.0
2010-07-06 12:20:00,9.95,9.96,9.94,9.95,725600.0,6.8862,6.8931,6.8793,6.8862,725600.0
2010-07-06 12:30:00,9.94,9.99,9.94,9.98,603400.0,6.8793,6.9139,6.8793,6.9069,603400.0
2010-07-06 12:40:00,9.98,9.98,9.92,9.92,407700.0,6.9069,6.9069,6.8654,6.8654,407700.0
2010-07-06 12:50:00,9.92,9.93,9.89,9.91,673800.0,6.8654,6.8723,6.8447,6.8585,673800.0
2010-07-06 13:00:00,9.92,9.93,9.91,9.92,142200.0,6.8654,6.8723,6.8585,6.8654,142200.0
2010-07-06 13:10:00,9.93,9.93,9.92,9.93,250300.0,6.8723,6.8723,6.8654,6.8723,250300.0
2010-07-06 13:20:00,9.92,9.93,9.9,9.93,360400.0,6.8654,6.8723,6.8516,6.8723,360400.0
2010-07-06 13:30:00,9.93,9.93,9.91,9.91,384900.0,6.8723,6.8723,6.8585,6.8585,384900.0
2010-07-06 13:40:00,9.91,9.92,9.86,9.88,509700.0,6.8585,6.8654,6.8239,6.8377,509700.0
2010-07-06 13:50:00,9.88,9.88,9.84,9.85,258800.0,6.8377,6.8377,6.8101,6.817,258800.0
2010-07-06 14:00:00,9.85,9.86,9.81,9.82,185500.0,6.817,6.8239,6.7893,6.7962,185500.0
2010-07-06 14:10:00,9.82,9.83,9.78,9.82,419800.0,6.7962,6.8031,6.7685,6.7962,419800.0
2010-07-06 14:20:00,9.82,9.85,9.8,9.84,215000.0,6.7962,6.817,6.7824,6.8101,215000.0
2010-07-06 14:30:00,9.85,9.86,9.84,9.86,78000.0,6.817,6.8239,6.8101,6.8239,78000.0
2010-07-06 14:40:00,9.86,9.86,9.83,9.84,311400.0,6.8239,6.8239,6.8031,6.8101,311400.0
2010-07-06 14:50:00,9.83,9.85,9.81,9.81,335600.0,6.8031,6.817,6.7893,6.7893,335600.0
2010-07-06 15:00:00,9.82,9.83,9.78,9.82,414300.0,6.7962,6.8031,6.7685,6.7962,414300.0
2010-07-06 15:10:00,9.81,9.83,9.78,9.8,539600.0,6.7893,6.8031,6.7685,6.7824,539600.0
2010-07-06 15:20:00,9.8,9.85,9.78,9.84,619200.0,6.7824,6.817,6.7685,6.8101,619200.0
2010-07-06 15:30:00,9.83,9.86,9.82,9.82,688500.0,6.8031,6.8239,6.7962,6.7962,688500.0
2010-07-06 15:40:00,9.82,9.89,9.82,9.85,483400.0,6.7962,6.8447,6.7962,6.817,483400.0
2010-07-06 15:50:00,9.86,9.86,9.82,9.84,893400.0,6.8239,6.8239,6.7962,6.8101,893400.0
2010-07-07 09:30:00,9.85,9.86,9.82,9.85,700400.0,6.817,6.8239,6.7962,6.817,700400.0
2010-07-07 09:40:00,9.85,9.88,9.85,9.85,367700.0,6.817,6.8377,6.817,6.817,367700.0
2010-07-07 09:50:00,9.85,9.89,9.85,9.88,153900.0,6.817,6.8447,6.817,6.8377,153900.0
2010-07-07 10:00:00,9.88,9.94,9.88,9.9,448500.0,6.8377,6.8793,6.8377,6.8516,448500.0
2010-07-07 10:10:00,9.9,9.93,9.89,9.9,336500.0,6.8516,6.8723,6.8447,6.8516,336500.0
2010-07-07 10:20:00,9.9,9.91,9.87,9.88,445500.0,6.8516,6.8585,6.8308,6.8377,445500.0
2010-07-07 10:30:00,9.88,9.95,9.88,9.91,291000.0,6.8377,6.8862,6.8377,6.8585,291000.0
2010-07-07 10:40:00,9.91,9.93,9.9,9.91,142200.0,6.8585,6.8723,6.8516,6.8585,142200.0
2010-07-07 10:50:00,9.92,9.95,9.91,9.92,532500.0,6.8654,6.8862,6.8585,6.8654,532500.0
2010-07-07 11:00:00,9.93,9.94,9.89,9.91,169400.0,6.8723,6.8793,6.8447,6.8585,169400.0
2010-07-07 11:10:00,9.91,9.91,9.88,9.88,141000.0,6.8585,6.8585,6.8377,6.8377,141000.0
2010-07-07 11:20:00,9.89,9.91,9.88,9.89,399700.0,6.8447,6.8585,6.8377,6.8447,399700.0
2010-07-07 11:30:00,9.9,9.9,9.87,9.88,549400.0,6.8516,6.8516,6.8308,6.8377,549400.0
2010-07-07 11:40:00,9.88,9.89,9.85,9.86,486900.0,6.8377,6.8447,6.817,6.8239,486900.0
2010-07-07 11:50:00,9.86,9.88,9.85,9.87,115200.0,6.8239,6.8377,6.817,6.8308,115200.0
2010-07-07 12:00:00,9.87,9.88,9.86,9.87,131300.0,6.8308,6.8377,6.8239,6.8308,131300.0
2010-07-07 12:10:00,9.88,9.89,9.87,9.88,217000.0,6.8377,6.8447,6.8308,6.8377,217000.0
2010-07-07 12:20:00,9.88,9.89,9.87,9.88,224700.0,6.8377,6.8447,6.8308,6.8377,224700.0
2010-07-07 12:30:00,9.88,9.9,9.87,9.9,99000.0,6.8377,6.8516,6.8308,6.8516,99000.0
2010-07-07 12:40:00,9.9,9.9,9.88,9.9,114300.0,6.8516,6.8516,6.8377,6.8516,114300.0
2010-07-07 12:50:00,9.9,9.9,9.87,9.89,218300.0,6.8516,6.8516,6.8308,6.8447,218300.0
2010-07-07 13:00:00,9.89,9.91,9.88,9.9,150800.0,6.8447,6.8585,6.8377,6.8516,150800.0
2010-07-07 13:10:00,9.89,9.94,9.89,9.92,320200.0,6.8447,6.8793,6.8447,6.8654,320200.0
2010-07-07 13:20:00,9.91,9.94,9.9,9.94,310900.0,6.8585,6.8793,6.8516,6.8793,310900.0
2010-07-07 13:30:00,9.94,9.95,9.91,9.94,486000.0,6.8793,6.8862,6.8585,6.8793,486000.0
2010-07-07 13:40:00,9.94,9.96,9.93,9.94,143900.0,6.8793,6.8931,6.8723,6.8793,143900.0
2010-07-07 13:50:00,9.95,9.95,9.93,9.94,439100.0,6.8862,6.8862,6.8723,6.8793,439100.0
2010-07-07 14:00:00,9.95,9.96,9.93,9.95,270200.0,6.8862,6.8931,6.8723,6.8862,270200.0
2010-07-07 14:10:00,9.94,9.97,9.94,9.95,437800.0,6.8793,6.9,6.8793,6.8862,437800.0
2010-07-07 14:20:00,9.95,9.96,9.95,9.96,115400.0,6.8862,6.8931,6.8862,6.8931,115400.0
2010-07-07 14:30:00,9.95,9.96,9.94,9.94,149900.0,6.8862,6.8931,6.8793,6.8793,149900.0
2010-07-07 14:40:00,9.94,9.98,9.94,9.98,196100.0,6.8793,6.9069,6.8793,6.9069,196100.0
2010-07-07 14:50:00,9.97,9.99,9.96,9.99,178800.0,6.9,6.9139,6.8931,6.9139,178800.0
2010-07-07 15:00:00,9.98,9.99,9.98,9.98,90300.0,6.9069,6.9139,6.9069,6.9069,90300.0
2010-07-07 15:10:00,9.99,9.99,9.98,9.98,269800.0,6.9139,6.9139,6.9069,6.9069,269800.0
2010-07-07 15:20:00,9.99,10.0,9.98,10.0,412600.0,6.9139,6.9208,6.9069,6.9208,412600.0
2010-07-07 15:30:00,10.0,10.03,9.99,10.03,491300.0,6.9208,6.9416,6.9139,6.9416,491300.0
2010-07-07 15:40:00,10.03,10.04,10.0,10.03,598500.0,6.9416,6.9485,6.9208,6.9416,598500.0
2010-07-07 15:50:00,10.02,10.05,10.0,10.0,1099100.0,6.9346,6.9554,6.9208,6.9208,1099100.0
2010-07-08 09:30:00,10.0,10.05,10.0,10.05,359700.0,6.9208,6.9554,6.9208,6.9554,359700.0
2010-07-08 09:40:00,10.05,10.05,9.96,9.96,475800.0,6.9554,6.9554,6.8931,6.8931,475800.0
2010-07-08 09:50:00,9.96,9.97,9.92,9.96,328500.0,6.8931,6.9,6.8654,6.8931,328500.0
2010-07-08 10:00:00,9.96,9.97,9.92,9.93,216100.0,6.8931,6.9,6.8654,6.8723,216100.0
2010-07-08 10:10:00,9.93,9.95,9.93,9.95,206200.0,6.8723,6.8862,6.8723,6.8862,206200.0
2010-07-08 10:20:00,9.95,9.99,9.94,9.98,573300.0,6.8862,6.9139,6.8793,6.9069,573300.0
2010-07-08 10:30:00,9.98,9.99,9.96,9.98,367100.0,6.9069,6.9139,6.8931,6.9069,367100.0
2010-07-08 10:40:00,9.98,9.99,9.96,9.99,515800.0,6.9069,6.9139,6.8931,6.9139,515800.0
2010-07-08 10:50:00,9.99,9.99,9.96,9.97,176100.0,6.9139,6.9139,6.8931,6.9,176100.0
2010-07-08 11:00:00,9.98,9.98,9.95,9.98,397400.0,6.9069,6.9069,6.8862,6.9069,397400.0
2010-07-08 11:10:00,9.98,9.98,9.96,9.98,111500.0,6.9069,6.9069,6.8931,6.9069,111500.0
2010-07-08 11:20:00,9.97,9.99,9.95,9.95,223100.0,6.9,6.9139,6.8862,6.8862,223100.0
2010-07-08 11:30:00,9.96,9.96,9.93,9.94,232600.0,6.8931,6.8931,6.8723,6.8793,232600.0
2010-07-08 11:40:00,9.93,9.95,9.92,9.93,218300.0,6.8723,6.8862,6.8654,6.8723,218300.0
2010-07-08 11:50:00,9.93,9.93,9.92,9.93,50600.0,6.8723,6.8723,6.8654,6.8723,50600.0
2010-07-08 12:00:00,9.92,9.94,9.92,9.94,148400.0,6.8654,6.8793,6.8654,6.8793,148400.0
2010-07-08 12:10:00,9.93,9.95,9.93,9.95,138600.0,6.8723,6.8862,6.8723,6.8862,138600.0
2010-07-08 12:20:00,9.94,9.96,9.94,9.96,114600.0,6.8793,6.8931,6.8793,6.8931,114600.0
2010-07-08 12:30:00,9.96,9.96,9.94,9.94,143600.0,6.8931,6.8931,6.8793,6.8793,143600.0
2010-07-08 12:40:00,9.94,9.97,9.94,9.97,147600.0,6.8793,6.9,6.8793,6.9,147600.0
2010-07-08 12:50:00,9.97,9.97,9.95,9.97,126500.0,6.9,6.9,6.8862,6.9,126500.0
2010-07-08 13:00:00,9.97,10.0,9.96,9.99,252500.0,6.9,6.9208,6.8931,6.9139,252500.0
2010-07-08 13:10:00,9.99,10.0,9.98,9.99,90400.0,6.9139,6.9208,6.9069,6.9139,90400.0
2010-07-08 13:20:00,10.0,10.0,9.97,9.98,171200.0,6.9208,6.9208,6.9,6.9069,171200.0
2010-07-08 13:30:00,9.98,10.0,9.97,9.99,175500.0,6.9069,6.9208,6.9,6.9139,175500.0
2010-07-08 13:40:00,9.98,10.01,9.98,10.01,99700.0,6.9069,6.9277,6.9069,6.9277,99700.0
2010-07-08 13:50:00,10.01,10.01,9.99,10.0,234400.0,6.9277,6.9277,6.9139,6.9208,234400.0
2010-07-08 14:00:00,10.0,10.02,10.0,10.01,224500.0,6.9208,6.9346,6.9208,6.9277,224500.0
2010-07-08 14:10:00,10.0,10.01,9.99,10.01,758400.0,6.9208,6.9277,6.9139,6.9277,758400.0
2010-07-08 14:20:00,10.0,10.03,10.0,10.02,251400.0,6.9208,6.9416,6.9208,6.9346,251400.0
2010-07-08 14:30:00,10.03,10.04,10.02,10.03,183400.0,6.9416,6.9485,6.9346,6.9416,183400.0
2010-07-08 14:40:00,10.04,10.05,10.03,10.05,114100.0,6.9485,6.9554,6.9416,6.9554,114100.0
2010-07-08 14:50:00,10.05,10.08,10.04,10.08,284200.0,6.9554,6.9762,6.9485,6.9762,284200.0
2010-07-08 15:00:00,10.07,10.08,10.05,10.06,746200.0,6.9692,6.9762,6.9554,6.9623,746200.0
2010-07-08 15:10:00,10.06,10.1,10.06,10.1,423900.0,6.9623,6.99,6.9623,6.99,423900.0
2010-07-08 15:20:00,10.1,10.1,10.09,10.1,396200.0,6.99,6.99,6.9831,6.99,396200.0
2010-07-08 15:30:00,10.1,10.1,10.07,10.09,548000.0,6.99,6.99,6.9692,6.9831,548000.0
2010-07-08 15:40:00,10.09,10.1,10.09,10.09,205900.0,6.9831,6.99,6.9831,6.9831,205900.0
2010-07-08 15:50:00,10.1,10.13,10.09,10.09,1414000.0,6.99,7.0108,6.9831,6.9831,1414000.0
2010-07-09 09:30:00,10.09,10.09,10.01,10.05,250800.0,6.9831,6.9831,6.9277,6.9554,250800.0
2010-07-09 09:40:00,10.05,10.12,10.05,10.12,160300.0,6.9554,7.0038,6.9554,7.0038,160300.0
2010-07-09 09:50:00,10.11,10.14,10.09,10.13,250400.0,6.9969,7.0177,6.9831,7.0108,250400.0
2010-07-09 10:00:00,10.13,10.16,10.1,10.11,249400.0,7.0108,7.0315,6.99,6.9969,249400.0
2010-07-09 10:10:00,10.11,10.13,10.1,10.12,94000.0,6.9969,7.0108,6.99,7.0038,94000.0
2010-07-09 10:20:00,10.12,10.14,10.1,10.12,140600.0,7.0038,7.0177,6.99,7.0038,140600.0
2010-07-09 10:30:00,10.11,10.11,10.09,10.09,109300.0,6.9969,6.9969,6.9831,6.9831,109300.0
2010-07-09 10:40:00,10.08,10.11,10.08,10.09,116900.0,6.9762,6.9969,6.9762,6.9831,116900.0
2010-07-09 10:50:00,10.1,10.12,10.09,10.1,94700.0,6.99,7.0038,6.9831,6.99,94700.0
2010-07-09 11:00:00,10.11,10.12,10.07,10.07,123900.0,6.9969,7.0038,6.9692,6.9692,123900.0
2010-07-09 11:10:00,10.07,10.11,10.07,10.11,146500.0,6.9692,6.9969,6.9692,6.9969,146500.0
2010-07-09 11:20:00,10.12,10.13,10.11,10.13,33200.0,7.0038,7.0108,6.9969,7.0108,33200.0
2010-07-09 11:30:00,10.13,10.15,10.12,10.15,87500.0,7.0108,7.0246,7.0038,7.0246,87500.0
2010-07-09 11:40:00,10.15,10.15,10.13,10.15,137800.0,7.0246,7.0246,7.0108,7.0246,137800.0
2010-07-09 11:50:00,10.15,10.15,10.14,10.15,44500.0,7.0246,7.0246,7.0177,7.0246,44500.0
2010-07-09 12:00:00,10.15,10.16,10.14,10.15,100300.0,7.0246,7.0315,7.0177,7.0246,100300.0
2010-07-09 12:10:00,10.15,10.15,10.14,10.15,39000.0,7.0246,7.0246,7.0177,7.0246,39000.0
2010-07-09 12:20:00,10.14,10.15,10.13,10.14,78300.0,7.0177,7.0246,7.0108,7.0177,78300.0
2010-07-09 12:30:00,10.13,10.14,10.12,10.14,172800.0,7.0108,7.0177,7.0038,7.0177,172800.0
2010-07-09 12:40:00,10.14,10.15,10.13,10.15,126300.0,7.0177,7.0246,7.0108,7.0246,126300.0
2010-07-09 12:50:00,10.15,10.15,10.14,10.14,47700.0,7.0246,7.0246,7.0177,7.0177,47700.0
2010-07-09 13:00:00,10.14,10.15,10.14,10.15,24100.0,7.0177,7.0246,7.0177,7.0246,24100.0
2010-07-09 13:10:00,10.14,10.15,10.13,10.13,46700.0,7.0177,7.0246,7.0108,7.0108,46700.0
2010-07-09 13:20:00,10.14,10.14,10.13,10.13,15100.0,7.0177,7.0177,7.0108,7.0108,15100.0
2010-07-09 13:30:00,10.13,10.15,10.13,10.14,73000.0,7.0108,7.0246,7.0108,7.0177,73000.0
2010-07-09 13:40:00,10.15,10.15,10.13,10.15,168600.0,7.0246,7.0246,7.0108,7.0246,168600.0
2010-07-09 13:50:00,10.14,10.15,10.14,10.14,31600.0,7.0177,7.0246,7.0177,7.0177,31600.0
2010-07-09 14:00:00,10.14,10.16,10.14,10.14,246000.0,7.0177,7.0315,7.0177,7.0177,246000.0
2010-07-09 14:10:00,10.14,10.14,10.12,10.13,31500.0,7.0177,7.0177,7.0038,7.0108,31500.0
2010-07-09 14:20:00,10.13,10.13,10.12,10.13,32000.0,7.0108,7.0108,7.0038,7.0108,32000.0
2010-07-09 14:30:00,10.13,10.13,10.12,10.12,14000.0,7.0108,7.0108,7.0038,7.0038,14000.0
2010-07-09 14:40:00,10.13,10.14,10.12,10.14,44100.0,7.0108,7.0177,7.0038,7.0177,44100.0
2010-07-09 14:50:00,10.14,10.16,10.13,10.16,152000.0,7.0177,7.0315,7.0108,7.0315,152000.0
2010-07-09 15:00:00,10.15,10.16,10.14,10.14,72900.0,7.0246,7.0315,7.0177,7.0177,72900.0
2010-07-09 15:10:00,10.15,10.15,10.14,10.15,33900.0,7.0246,7.0246,7.0177,7.0246,33900.0
2010-07-09 15:20:00,10.15,10.17,10.13,10.13,245700.0,7.0246,7.0384,7.0108,7.0108,245700.0
2010-07-09 15:30:00,10.13,10.15,10.13,10.15,67900.0,7.0108,7.0246,7.0108,7.0246,67900.0
2010-07-09 15:40:00,10.14,10.18,10.14,10.18,156100.0,7.0177,7.0454,7.0177,7.0454,156100.0
2010-07-09 15:50:00,10.17,10.18,10.13,10.15,782700.0,7.0384,7.0454,7.0108,7.0246,782700.0
2010-07-12 09:30:00,10.1,10.16,10.08,10.15,277900.0,6.99,7.0315,6.9762,7.0246,277900.0
2010-07-12 09:40:00,10.14,10.16,10.11,10.15,257300.0,7.0177,7.0315,6.9969,7.0246,257300.0
2010-07-12 09:50:00,10.15,10.17,10.14,10.16,237700.0,7.0246,7.0384,7.0177,7.0315,237700.0
2010-07-12 10:00:00,10.16,10.17,10.13,10.13,112900.0,7.0315,7.0384,7.0108,7.0108,112900.0
2010-07-12 10:10:00,10.13,10.14,10.1,10.11,319200.0,7.0108,7.0177,6.99,6.9969,319200.0
2010-07-12 10:20:00,10.11,10.12,10.07,10.1,272200.0,6.9969,7.0038,6.9692,6.99,272200.0
2010-07-12 10:30:00,10.1,10.12,10.09,10.11,173000.0,6.99,7.0038,6.9831,6.9969,173000.0
2010-07-12 10:40:00,10.12,10.14,10.09,10.1,350100.0,7.0038,7.0177,6.9831,6.99,350100.0
2010-07-12 10:50:00,10.1,10.11,10.1,10.11,128100.0,6.99,6.9969,6.99,6.9969,128100.0
2010-07-12 11:00:00,10.11,10.11,10.08,10.09,259200.0,6.9969,6.9969,6.9762,6.9831,259200.0
2010-07-12 11:10:00,10.08,10.11,10.08,10.11,104100.0,6.9762,6.9969,6.9762,6.9969,104100.0
2010-07-12 11:20:00,10.1,10.13,10.09,10.12,126000.0,6.99,7.0108,6.9831,7.0038,126000.0
2010-07-12 11:30:00,10.12,10.13,10.1,10.1,310700.0,7.0038,7.0108,6.99,6.99,310700.0
2010-07-12 11:40:00,10.1,10.12,10.1,10.1,120100.0,6.99,7.0038,6.99,6.99,120100.0
2010-07-12 11:50:00,10.1,10.12,10.1,10.11,76700.0,6.99,7.0038,6.99,6.9969,76700.0
2010-07-12 12:00:00,10.1,10.13,10.1,10.13,86200.0,6.99,7.0108,6.99,7.0108,86200.0
2010-07-12 12:10:00,10.13,10.14,10.12,10.13,101300.0,7.0108,7.0177,7.0038,7.0108,101300.0
2010-07-12 12:20:00,10.13,10.13,10.11,10.12,307000.0,7.0108,7.0108,6.9969,7.0038,307000.0
2010-07-12 12:30:00,10.12,10.15,10.11,10.15,148900.0,7.0038,7.0246,6.9969,7.0246,148900.0
2010-07-12 12:40:00,10.15,10.15,10.13,10.14,194000.0,7.0246,7.0246,7.0108,7.0177,194000.0
2010-07-12 12:50:00,10.13,10.14,10.12,10.13,91900.0,7.0108,7.0177,7.0038,7.0108,91900.0
2010-07-12 13:00:00,10.12,10.14,10.12,10.14,246900.0,7.0038,7.0177,7.0038,7.0177,246900.0
2010-07-12 13:10:00,10.14,10.15,10.13,10.14,91400.0,7.0177,7.0246,7.0108,7.0177,91400.0
2010-07-12 13:20:00,10.14,10.15,10.14,10.15,73200.0,7.0177,7.0246,7.0177,7.0246,73200.0
2010-07-12 13:30:00,10.15,10.15,10.14,10.15,93200.0,7.0246,7.0246,7.0177,7.0246,93200.0
2010-07-12 13:40:00,10.15,10.15,10.11,10.13,244800.0,7.0246,7.0246,6.9969,7.0108,244800.0
2010-07-12 13:50:00,10.13,10.14,10.12,10.12,119400.0,7.0108,7.0177,7.0038,7.0038,119400.0
2010-07-12 14:00:00,10.13,10.13,10.12,10.13,95400.0,7.0108,7.0108,7.0038,7.0108,95400.0
2010-07-12 14:10:00,10.12,10.13,10.1,10.1,74100.0,7.0038,7.0108,6.99,6.99,74100.0
2010-07-12 14:20:00,10.1,10.11,10.09,10.11,133400.0,6.99,6.9969,6.9831,6.9969,133400.0
2010-07-12 14:30:00,10.1,10.11,10.09,10.11,126000.0,6.99,6.9969,6.9831,6.9969,126000.0
2010-07-12 14:40:00,10.11,10.13,10.1,10.12,50600.0,6.9969,7.0108,6.99,7.0038,50600.0
2010-07-12 14:50:00,10.13,10.13,10.11,10.11,71100.0,7.0108,7.0108,6.9969,6.9969,71100.0
2010-07-12 15:00:00,10.11,10.12,10.1,10.11,77100.0,6.9969,7.0038,6.99,6.9969,77100.0
2010-07-12 15:10:00,10.1,10.12,10.09,10.11,190700.0,6.99,7.0038,6.9831,6.9969,190700.0
2010-07-12 15:20:00,10.12,10.12,10.1,10.11,88600.0,7.0038,7.0038,6.99,6.9969,88600.0
2010-07-12 15:30:00,10.12,10.12,10.09,10.1,283600.0,7.0038,7.0038,6.9831,6.99,283600.0
2010-07-12 15:40:00,10.09,10.11,10.09,10.11,379600.0,6.9831,6.9969,6.9831,6.9969,379600.0
2010-07-12 15:50:00,10.1,10.11,10.07,10.08,937900.0,6.99,6.9969,6.9692,6.9762,937900.0
2010-07-13 09:30:00,10.13,10.15,10.1,10.14,438600.0,7.0108,7.0246,6.99,7.0177,438600.0
2010-07-13 09:40:00,10.14,10.15,10.07,10.09,330300.0,7.0177,7.0246,6.9692,6.9831,330300.0
2010-07-13 09:50:00,10.09,10.11,10.08,10.1,149800.0,6.9831,6.9969,6.9762,6.99,149800.0
2010-07-13 10:00:00,10.11,10.14,10.11,10.13,234600.0,6.9969,7.0177,6.9969,7.0108,234600.0
2010-07-13 10:10:00,10.12,10.14,10.11,10.14,222100.0,7.0038,7.0177,6.9969,7.0177,222100.0
2010-07-13 10:20:00,10.14,10.14,10.12,10.12,208500.0,7.0177,7.0177,7.0038,7.0038,208500.0
2010-07-13 10:30:00,10.12,10.13,10.09,10.1,386700.0,7.0038,7.0108,6.9831,6.99,386700.0
2010-07-13 10:40:00,10.09,10.1,10.09,10.1,110000.0,6.9831,6.99,6.9831,6.99,110000.0
2010-07-13 10:50:00,10.1,10.11,10.09,10.11,123800.0,6.99,6.9969,6.9831,6.9969,123800.0
2010-07-13 11:00:00,10.1,10.12,10.1,10.12,100200.0,6.99,7.0038,6.99,7.0038,100200.0
2010-07-13 11:10:00,10.12,10.12,10.11,10.11,72100.0,7.0038,7.0038,6.9969,6.9969,72100.0
2010-07-13 11:20:00,10.12,10.12,10.1,10.11,113100.0,7.0038,7.0038,6.99,6.9969,113100.0
2010-07-13 11:30:00,10.11,10.14,10.1,10.14,116400.0,6.9969,7.0177,6.99,7.0177,116400.0
2010-07-13 11:40:00,10.14,10.14,10.12,10.12,339700.0,7.0177,7.0177,7.0038,7.0038,339700.0
2010-07-13 11:50:00,10.13,10.13,10.11,10.12,203200.0,7.0108,7.0108,6.9969,7.0038,203200.0
2010-07-13 12:00:00,10.12,10.13,10.11,10.12,73200.0,7.0038,7.0108,6.9969,7.0038,73200.0
2010-07-13 12:10:00,10.12,10.12,10.11,10.12,23500.0,7.0038,7.0038,6.9969,7.0038,23500.0
2010-07-13 12:20:00,10.12,10.12,10.11,10.12,30600.0,7.0038,7.0038,6.9969,7.0038,30600.0
2010-07-13 12:30:00,10.12,10.13,10.11,10.12,107600.0,7.0038,7.0108,6.9969,7.0038,107600.0
2010-07-13 12:40:00,10.12,10.13,10.11,10.12,92700.0,7.0038,7.0108,6.9969,7.0038,92700.0
2010-07-13 12:50:00,10.12,10.12,10.11,10.12,29000.0,7.0038,7.0038,6.9969,7.0038,29000.0
2010-07-13 13:00:00,10.12,10.14,10.12,10.13,52800.0,7.0038,7.0177,7.0038,7.0108,52800.0
2010-07-13 13:10:00,10.14,10.14,10.11,10.11,121000.0,7.0177,7.0177,6.9969,6.9969,121000.0
2010-07-13 13:20:00,10.11,10.12,10.1,10.11,71500.0,6.9969,7.0038,6.99,6.9969,71500.0
2010-07-13 13:30:00,10.12,10.14,10.11,10.14,66400.0,7.0038,7.0177,6.9969,7.0177,66400.0
2010-07-13 13:40:00,10.14,10.15,10.13,10.13,120600.0,7.0177,7.0246,7.0108,7.0108,120600.0
2010-07-13 13:50:00,10.13,10.14,10.12,10.12,42500.0,7.0108,7.0177,7.0038,7.0038,42500.0
2010-07-13 14:00:00,10.12,10.15,10.12,10.15,50800.0,7.0038,7.0246,7.0038,7.0246,50800.0
2010-07-13 14:10:00,10.15,10.15,10.13,10.15,243700.0,7.0246,7.0246,7.0108,7.0246,243700.0
2010-07-13 14:20:00,10.15,10.15,10.13,10.14,354700.0,7.0246,7.0246,7.0108,7.0177,354700.0
2010-07-13 14:30:00,10.14,10.16,10.14,10.16,913000.0,7.0177,7.0315,7.0177,7.0315,913000.0
2010-07-13 14:40:00,10.16,10.16,10.13,10.13,155900.0,7.0315,7.0315,7.0108,7.0108,155900.0
2010-07-13 14:50:00,10.13,10.14,10.12,10.13,92000.0,7.0108,7.0177,7.0038,7.0108,92000.0
2010-07-13 15:00:00,10.13,10.17,10.13,10.17,251400.0,7.0108,7.0384,7.0108,7.0384,251400.0
2010-07-13 15:10:00,10.17,10.18,10.14,10.15,564200.0,7.0384,7.0454,7.0177,7.0246,564200.0
2010-07-13 15:20:00,10.15,10.16,10.14,10.15,141800.0,7.0246,7.0315,7.0177,7.0246,141800.0
2010-07-13 15:30:00,10.15,10.16,10.13,10.15,465300.0,7.0246,7.0315,7.0108,7.0246,465300.0
2010-07-13 15:40:00,10.15,10.17,10.14,10.16,398700.0,7.0246,7.0384,7.0177,7.0315,398700.0
2010-07-13 15:50:00,10.16,10.17,10.12,10.14,817900.0,7.0315,7.0384,7.0038,7.0177,817900.0
2010-07-14 09:30:00,10.23,10.23,10.15,10.18,837900.0,7.08,7.08,7.0246,7.0454,837900.0
2010-07-14 09:40:00,10.18,10.19,10.16,10.19,656600.0,7.0454,7.0523,7.0315,7.0523,656600.0
2010-07-14 09:50:00,10.19,10.2,10.15,10.18,337300.0,7.0523,7.0592,7.0246,7.0454,337300.0
2010-07-14 10:00:00,10.18,10.19,10.15,10.18,498600.0,7.0454,7.0523,7.0246,7.0454,498600.0
2010-07-14 10:10:00,10.18,10.2,10.17,10.19,269900.0,7.0454,7.0592,7.0384,7.0523,269900.0
2010-07-14 10:20:00,10.19,10.21,10.18,10.19,175900.0,7.0523,7.0661,7.0454,7.0523,175900.0
2010-07-14 10:30:00,10.2,10.2,10.18,10.18,161000.0,7.0592,7.0592,7.0454,7.0454,161000.0
2010-07-14 10:40:00,10.18,10.2,10.17,10.2,495600.0,7.0454,7.0592,7.0384,7.0592,495600.0
2010-07-14 10:50:00,10.19,10.2,10.14,10.15,320600.0,7.0523,7.0592,7.0177,7.0246,320600.0
2010-07-14 11:00:00,10.15,10.17,10.14,10.16,339600.0,7.0246,7.0384,7.0177,7.0315,339600.0
2010-07-14 11:10:00,10.15,10.15,10.1,10.12,773100.0,7.0246,7.0246,6.99,7.0038,773100.0
2010-07-14 11:20:00,10.11,10.15,10.11,10.15,778500.0,6.9969,7.0246,6.9969,7.0246,778500.0
2010-07-14 11:30:00,10.15,10.15,10.14,10.15,239300.0,7.0246,7.0246,7.0177,7.0246,239300.0
2010-07-14 11:40:00,10.14,10.16,10.14,10.15,808400.0,7.0177,7.0315,7.0177,7.0246,808400.0
2010-07-14 11:50:00,10.15,10.15,10.13,10.14,143200.0,7.0246,7.0246,7.0108,7.0177,143200.0
2010-07-14 12:00:00,10.13,10.14,10.12,10.12,97000.0,7.0108,7.0177,7.0038,7.0038,97000.0
2010-07-14 12:10:00,10.13,10.13,10.11,10.12,93700.0,7.0108,7.0108,6.9969,7.0038,93700.0
2010-07-14 12:20:00,10.12,10.12,10.11,10.11,94500.0,7.0038,7.0038,6.9969,6.9969,94500.0
2010-07-14 12:30:00,10.12,10.15,10.11,10.14,297100.0,7.0038,7.0246,6.9969,7.0177,297100.0
2010-07-14 12:40:00,10.14,10.14,10.13,10.14,46100.0,7.0177,7.0177,7.0108,7.0177,46100.0
2010-07-14 12:50:00,10.14,10.14,10.12,10.12,89400.0,7.0177,7.0177,7.0038,7.0038,89400.0
2010-07-14 13:00:00,10.13,10.13,10.12,10.13,21500.0,7.0108,7.0108,7.0038,7.0108,21500.0
2010-07-14 13:10:00,10.13,10.13,10.12,10.13,19600.0,7.0108,7.0108,7.0038,7.0108,19600.0
2010-07-14 13:20:00,10.13,10.13,10.12,10.13,53500.0,7.0108,7.0108,7.0038,7.0108,53500.0
2010-07-14 13:30:00,10.13,10.13,10.12,10.13,46400.0,7.0108,7.0108,7.0038,7.0108,46400.0
2010-07-14 13:40:00,10.13,10.13,10.09,10.09,169100.0,7.0108,7.0108,6.9831,6.9831,169100.0
2010-07-14 13:50:00,10.09,10.1,10.06,10.1,364300.0,6.9831,6.99,6.9623,6.99,364300.0
2010-07-14 14:00:00,10.1,10.11,10.08,10.11,373500.0,6.99,6.9969,6.9762,6.9969,373500.0
2010-07-14 14:10:00,10.11,10.11,10.08,10.11,396100.0,6.9969,6.9969,6.9762,6.9969,396100.0
2010-07-14 14:20:00,10.11,10.11,10.07,10.08,118200.0,6.9969,6.9969,6.9692,6.9762,118200.0
2010-07-14 14:30:00,10.08,10.1,10.07,10.1,254300.0,6.9762,6.99,6.9692,6.99,254300.0
2010-07-14 14:40:00,10.1,10.1,10.08,10.09,176500.0,6.99,6.99,6.9762,6.9831,176500.0
2010-07-14 14:50:00,10.09,10.12,10.08,10.12,193400.0,6.9831,7.0038,6.9762,7.0038,193400.0
2010-07-14 15:00:00,10.13,10.14,10.12,10.12,291200.0,7.0108,7.0177,7.0038,7.0038,291200.0
2010-07-14 15:10:00,10.13,10.15,10.12,10.14,209000.0,7.0108,7.0246,7.0038,7.0177,209000.0
2010-07-14 15:20:00,10.15,10.15,10.11,10.13,826700.0,7.0246,7.0246,6.9969,7.0108,826700.0
2010-07-14 15:30:00,10.14,10.19,10.12,10.13,1448700.0,7.0177,7.0523,7.0038,7.0108,1448700.0
2010-07-14 15:40:00,10.14,10.14,10.1,10.11,757700.0,7.0177,7.0177,6.99,6.9969,757700.0
2010-07-14 15:50:00,10.11,10.15,10.11,10.14,890400.0,6.9969,7.0246,6.9969,7.0177,890400.0
2010-07-15 09:30:00,10.09,10.17,10.09,10.13,279700.0,6.9831,7.0384,6.9831,7.0108,279700.0
2010-07-15 09:40:00,10.13,10.13,10.1,10.11,196000.0,7.0108,7.0108,6.99,6.9969,196000.0
2010-07-15 09:50:00,10.11,10.16,10.1,10.14,298600.0,6.9969,7.0315,6.99,7.0177,298600.0
2010-07-15 10:00:00,10.14,10.14,10.1,10.11,363400.0,7.0177,7.0177,6.99,6.9969,363400.0
2010-07-15 10:10:00,10.1,10.11,10.06,10.07,547800.0,6.99,6.9969,6.9623,6.9692,547800.0
2010-07-15 10:20:00,10.07,10.07,10.04,10.06,336600.0,6.9692,6.9692,6.9485,6.9623,336600.0
2010-07-15 10:30:00,10.06,10.07,10.05,10.06,169200.0,6.9623,6.9692,6.9554,6.9623,169200.0
2010-07-15 10:40:00,10.06,10.09,10.06,10.09,128700.0,6.9623,6.9831,6.9623,6.9831,128700.0
2010-07-15 10:50:00,10.08,10.09,10.08,10.08,62200.0,6.9762,6.9831,6.9762,6.9762,62200.0
2010-07-15 11:00:00,10.09,10.09,10.07,10.07,122800.0,6.9831,6.9831,6.9692,6.9692,122800.0
2010-07-15 11:10:00,10.07,10.1,10.07,10.09,422600.0,6.9692,6.99,6.9692,6.9831,422600.0
2010-07-15 11:20:00,10.1,10.12,10.09,10.1,203300.0,6.99,7.0038,6.9831,6.99,203300.0
2010-07-15 11:30:00,10.1,10.12,10.08,10.12,259000.0,6.99,7.0038,6.9762,7.0038,259000.0
2010-07-15 11:40:00,10.11,10.12,10.11,10.11,246900.0,6.9969,7.0038,6.9969,6.9969,246900.0
2010-07-15 11:50:00,10.11,10.13,10.11,10.13,168600.0,6.9969,7.0108,6.9969,7.0108,168600.0
2010-07-15 12:00:00,10.13,10.13,10.12,10.13,57300.0,7.0108,7.0108,7.0038,7.0108,57300.0
2010-07-15 12:10:00,10.13,10.15,10.12,10.14,312900.0,7.0108,7.0246,7.0038,7.0177,312900.0
2010-07-15 12:20:00,10.14,10.14,10.11,10.12,166400.0,7.0177,7.0177,6.9969,7.0038,166400.0
2010-07-15 12:30:00,10.12,10.14,10.11,10.14,226300.0,7.0038,7.0177,6.9969,7.0177,226300.0
2010-07-15 12:40:00,10.14,10.15,10.12,10.15,148700.0,7.0177,7.0246,7.0038,7.0246,148700.0
2010-07-15 12:50:00,10.14,10.15,10.14,10.14,53300.0,7.0177,7.0246,7.0177,7.0177,53300.0
2010-07-15 13:00:00,10.15,10.15,10.14,10.15,179300.0,7.0246,7.0246,7.0177,7.0246,179300.0
2010-07-15 13:10:00,10.15,10.15,10.14,10.14,66600.0,7.0246,7.0246,7.0177,7.0177,66600.0
2010-07-15 13:20:00,10.15,10.15,10.14,10.14,650900.0,7.0246,7.0246,7.0177,7.0177,650900.0
2010-07-15 13:30:00,10.15,10.15,10.13,10.13,120100.0,7.0246,7.0246,7.0108,7.0108,120100.0
2010-07-15 13:40:00,10.14,10.15,10.13,10.15,211900.0,7.0177,7.0246,7.0108,7.0246,211900.0
2010-07-15 13:50:00,10.15,10.15,10.14,10.14,120500.0,7.0246,7.0246,7.0177,7.0177,120500.0
2010-07-15 14:00:00,10.14,10.15,10.14,10.15,191900.0,7.0177,7.0246,7.0177,7.0246,191900.0
2010-07-15 14:10:00,10.15,10.15,10.13,10.15,231000.0,7.0246,7.0246,7.0108,7.0246,231000.0
2010-07-15 14:20:00,10.15,10.15,10.14,10.15,76300.0,7.0246,7.0246,7.0177,7.0246,76300.0
2010-07-15 14:30:00,10.15,10.16,10.14,10.15,306300.0,7.0246,7.0315,7.0177,7.0246,306300.0
2010-07-15 14:40:00,10.15,10.15,10.14,10.15,63900.0,7.0246,7.0246,7.0177,7.0246,63900.0
2010-07-15 14:50:00,10.15,10.16,10.14,10.14,301100.0,7.0246,7.0315,7.0177,7.0177,301100.0
2010-07-15 15:00:00,10.15,10.15,10.12,10.12,191000.0,7.0246,7.0246,7.0038,7.0038,191000.0
2010-07-15 15:10:00,10.12,10.13,10.1,10.11,231200.0,7.0038,7.0108,6.99,6.9969,231200.0
2010-07-15 15:20:00,10.11,10.13,10.1,10.11,359700.0,6.9969,7.0108,6.99,6.9969,359700.0
2010-07-15 15:30:00,10.12,10.15,10.12,10.14,356900.0,7.0038,7.0246,7.0038,7.0177,356900.0
2010-07-15 15:40:00,10.13,10.15,10.13,10.14,450500.0,7.0108,7.0246,7.0108,7.0177,450500.0
2010-07-15 15:50:00,10.15,10.15,10.13,10.14,609900.0,7.0246,7.0246,7.0108,7.0177,609900.0
2010-07-16 09:30:00,10.09,10.15,10.03,10.07,748500.0,6.9831,7.0246,6.9416,6.9692,748500.0
2010-07-16 09:40:00,10.07,10.1,10.02,10.07,1081600.0,6.9692,6.99,6.9346,6.9692,1081600.0
2010-07-16 09:50:00,10.07,10.07,9.99,10.01,1459900.0,6.9692,6.9692,6.9139,6.9277,1459900.0
2010-07-16 10:00:00,10.01,10.01,9.98,9.99,305800.0,6.9277,6.9277,6.9069,6.9139,305800.0
2010-07-16 10:10:00,9.99,10.02,9.98,10.02,314900.0,6.9139,6.9346,6.9069,6.9346,314900.0
2010-07-16 10:20:00,10.02,10.03,10.0,10.01,179700.0,6.9346,6.9416,6.9208,6.9277,179700.0
2010-07-16 10:30:00,10.01,10.01,9.99,10.0,353900.0,6.9277,6.9277,6.9139,6.9208,353900.0
2010-07-16 10:40:00,10.0,10.03,9.99,10.01,75000.0,6.9208,6.9416,6.9139,6.9277,75000.0
2010-07-16 10:50:00,10.01,10.03,10.0,10.02,120800.0,6.9277,6.9416,6.9208,6.9346,120800.0
2010-07-16 11:00:00,10.02,10.03,9.99,10.01,672000.0,6.9346,6.9416,6.9139,6.9277,672000.0
2010-07-16 11:10:00,10.01,10.01,10.0,10.0,37100.0,6.9277,6.9277,6.9208,6.9208,37100.0
2010-07-16 11:20:00,10.0,10.01,9.98,10.01,188600.0,6.9208,6.9277,6.9069,6.9277,188600.0
2010-07-16 11:30:00,10.01,10.02,10.0,10.01,140000.0,6.9277,6.9346,6.9208,6.9277,140000.0
2010-07-16 11:40:00,10.01,10.02,9.99,10.0,487000.0,6.9277,6.9346,6.9139,6.9208,487000.0
2010-07-16 11:50:00,10.0,10.01,9.99,10.0,126100.0,6.9208,6.9277,6.9139,6.9208,126100.0
2010-07-16 12:00:00,10.01,10.02,9.99,10.02,620400.0,6.9277,6.9346,6.9139,6.9346,620400.0
2010-07-16 12:10:00,10.02,10.03,9.99,10.0,614600.0,6.9346,6.9416,6.9139,6.9208,614600.0
2010-07-16 12:20:00,10.01,10.02,10.0,10.0,397700.0,6.9277,6.9346,6.9208,6.9208,397700.0
2010-07-16 12:30:00,10.01,10.01,10.0,10.0,161300.0,6.9277,6.9277,6.9208,6.9208,161300.0
2010-07-16 12:40:00,10.01,10.01,10.0,10.0,103000.0,6.9277,6.9277,6.9208,6.9208,103000.0
2010-07-16 12:50:00,10.01,10.01,10.0,10.0,311500.0,6.9277,6.9277,6.9208,6.9208,311500.0
2010-07-16 13:00:00,10.0,10.01,9.99,10.0,257400.0,6.9208,6.9277,6.9139,6.9208,257400.0
2010-07-16 13:10:00,10.01,10.01,10.0,10.0,31800.0,6.9277,6.9277,6.9208,6.9208,31800.0
2010-07-16 13:20:00,10.01,10.01,9.98,9.98,127900.0,6.9277,6.9277,6.9069,6.9069,127900.0
2010-07-16 13:30:00,9.99,10.01,9.98,9.99,107500.0,6.9139,6.9277,6.9069,6.9139,107500.0
2010-07-16 13:40:00,10.0,10.0,9.98,9.99,90400.0,6.9208,6.9208,6.9069,6.9139,90400.0
2010-07-16 13:50:00,9.99,9.99,9.97,9.98,456700.0,6.9139,6.9139,6.9,6.9069,456700.0
2010-07-16 14:00:00,9.98,9.99,9.98,9.99,54800.0,6.9069,6.9139,6.9069,6.9139,54800.0
2010-07-16 14:10:00,9.99,9.99,9.98,9.99,40400.0,6.9139,6.9139,6.9069,6.9139,40400.0
2010-07-16 14:20:00,9.99,9.99,9.98,9.99,80700.0,6.9139,6.9139,6.9069,6.9139,80700.0
2010-07-16 14:30:00,9.99,10.0,9.98,10.0,43200.0,6.9139,6.9208,6.9069,6.9208,43200.0
2010-07-16 14:40:00,9.99,10.0,9.98,9.98,224900.0,6.9139,6.9208,6.9069,6.9069,224900.0
2010-07-16 14:50:00,9.98,9.99,9.98,9.98,50200.0,6.9069,6.9139,6.9069,6.9069,50200.0
2010-07-16 15:00:00,9.99,9.99,9.98,9.98,117700.0,6.9139,6.9139,6.9069,6.9069,117700.0
2010-07-16 15:10:00,9.99,9.99,9.95,9.98,550200.0,6.9139,6.9139,6.8862,6.9069,550200.0
2010-07-16 15:20:00,9.97,9.98,9.9,9.94,1199900.0,6.9,6.9069,6.8516,6.8793,1199900.0
2010-07-16 15:30:00,9.94,9.98,9.94,9.98,970500.0,6.8793,6.9069,6.8793,6.9069,970500.0
2010-07-16 15:40:00,9.98,9.98,9.91,9.94,886500.0,6.9069,6.9069,6.8585,6.8793,886500.0
2010-07-16 15:50:00,9.94,9.97,9.92,9.92,1527100.0,6.8793,6.9,6.8654,6.8654,1527100.0
2010-07-19 09:30:00,10.02,10.1,10.02,10.05,357000.0,6.9346,6.99,6.9346,6.9554,357000.0
2010-07-19 09:40:00,10.05,10.1,10.04,10.09,194700.0,6.9554,6.99,6.9485,6.9831,194700.0
2010-07-19 09:50:00,10.09,10.1,10.07,10.08,200900.0,6.9831,6.99,6.9692,6.9762,200900.0
2010-07-19 10:00:00,10.07,10.07,10.05,10.05,220100.0,6.9692,6.9692,6.9554,6.9554,220100.0
2010-07-19 10:10:00,10.05,10.06,10.04,10.06,396500.0,6.9554,6.9623,6.9485,6.9623,396500.0
2010-07-19 10:20:00,10.05,10.06,10.01,10.04,296500.0,6.9554,6.9623,6.9277,6.9485,296500.0
2010-07-19 10:30:00,10.03,10.05,10.01,10.02,166500.0,6.9416,6.9554,6.9277,6.9346,166500.0
2010-07-19 10:40:00,10.02,10.05,10.02,10.02,296500.0,6.9346,6.9554,6.9346,6.9346,296500.0
2010-07-19 10:50:00,10.02,10.03,10.01,10.02,136100.0,6.9346,6.9416,6.9277,6.9346,136100.0
2010-07-19 11:00:00,10.03,10.08,10.03,10.05,587700.0,6.9416,6.9762,6.9416,6.9554,587700.0
2010-07-19 11:10:00,10.05,10.06,10.03,10.05,215400.0,6.9554,6.9623,6.9416,6.9554,215400.0
2010-07-19 11:20:00,10.05,10.06,10.04,10.05,67600.0,6.9554,6.9623,6.9485,6.9554,67600.0
2010-07-19 11:30:00,10.06,10.06,10.03,10.03,68800.0,6.9623,6.9623,6.9416,6.9416,68800.0
2010-07-19 11:40:00,10.03,10.04,10.03,10.04,30900.0,6.9416,6.9485,6.9416,6.9485,30900.0
2010-07-19 11:50:00,10.04,10.07,10.03,10.06,65600.0,6.9485,6.9692,6.9416,6.9623,65600.0
2010-07-19 12:00:00,10.07,10.07,10.05,10.05,40400.0,6.9692,6.9692,6.9554,6.9554,40400.0
2010-07-19 12:10:00,10.05,10.08,10.05,10.08,71700.0,6.9554,6.9762,6.9554,6.9762,71700.0
2010-07-19 12:20:00,10.08,10.09,10.07,10.09,65100.0,6.9762,6.9831,6.9692,6.9831,65100.0
2010-07-19 12:30:00,10.09,10.09,10.07,10.09,115800.0,6.9831,6.9831,6.9692,6.9831,115800.0
2010-07-19 12:40:00,10.09,10.1,10.08,10.09,187400.0,6.9831,6.99,6.9762,6.9831,187400.0
2010-07-19 12:50:00,10.09,10.11,10.07,10.08,265700.0,6.9831,6.9969,6.9692,6.9762,265700.0
2010-07-19 13:00:00,10.08,10.09,10.08,10.09,69800.0,6.9762,6.9831,6.9762,6.9831,69800.0
2010-07-19 13:10:00,10.09,10.09,10.07,10.08,108500.0,6.9831,6.9831,6.9692,6.9762,108500.0
2010-07-19 13:20:00,10.07,10.08,10.06,10.07,92000.0,6.9692,6.9762,6.9623,6.9692,92000.0
2010-07-19 13:30:00,10.07,10.09,10.07,10.09,44500.0,6.9692,6.9831,6.9692,6.9831,44500.0
2010-07-19 13:40:00,10.09,10.1,10.08,10.1,105000.0,6.9831,6.99,6.9762,6.99,105000.0
2010-07-19 13:50:00,10.1,10.1,10.09,10.1,37000.0,6.99,6.99,6.9831,6.99,37000.0
2010-07-19 14:00:00,10.1,10.12,10.09,10.11,206500.0,6.99,7.0038,6.9831,6.9969,206500.0
2010-07-19 14:10:00,10.11,10.15,10.11,10.13,357200.0,6.9969,7.0246,6.9969,7.0108,357200.0
2010-07-19 14:20:00,10.13,10.14,10.12,10.12,138900.0,7.0108,7.0177,7.0038,7.0038,138900.0
2010-07-19 14:30:00,10.13,10.13,10.11,10.13,118000.0,7.0108,7.0108,6.9969,7.0108,118000.0
2010-07-19 14:40:00,10.12,10.14,10.12,10.14,123000.0,7.0038,7.0177,7.0038,7.0177,123000.0
2010-07-19 14:50:00,10.14,10.15,10.11,10.11,322900.0,7.0177,7.0246,6.9969,6.9969,322900.0
2010-07-19 15:00:00,10.11,10.15,10.11,10.15,383500.0,6.9969,7.0246,6.9969,7.0246,383500.0
2010-07-19 15:10:00,10.14,10.15,10.14,10.14,47900.0,7.0177,7.0246,7.0177,7.0177,47900.0
2010-07-19 15:20:00,10.15,10.15,10.08,10.1,400800.0,7.0246,7.0246,6.9762,6.99,400800.0
2010-07-19 15:30:00,10.1,10.13,10.09,10.1,555300.0,6.99,7.0108,6.9831,6.99,555300.0
2010-07-19 15:40:00,10.1,10.13,10.09,10.12,618500.0,6.99,7.0108,6.9831,7.0038,618500.0
2010-07-19 15:50:00,10.12,10.14,10.11,10.13,526400.0,7.0038,7.0177,6.9969,7.0108,526400.0
2010-07-20 09:30:00,10.06,10.08,9.97,10.0,494400.0,6.9623,6.9762,6.9,6.9208,494400.0
2010-07-20 09:40:00,10.0,10.07,9.99,10.06,330200.0,6.9208,6.9692,6.9139,6.9623,330200.0
2010-07-20 09:50:00,10.06,10.1,10.03,10.03,252700.0,6.9623,6.99,6.9416,6.9416,252700.0
2010-07-20 10:00:00,10.04,10.04,10.02,10.03,195500.0,6.9485,6.9485,6.9346,6.9416,195500.0
2010-07-20 10:10:00,10.04,10.07,10.01,10.07,487600.0,6.9485,6.9692,6.9277,6.9692,487600.0
2010-07-20 10:20:00,10.07,10.07,10.05,10.05,106200.0,6.9692,6.9692,6.9554,6.9554,106200.0
2010-07-20 10:30:00,10.06,10.1,10.05,10.09,217100.0,6.9623,6.99,6.9554,6.9831,217100.0
2010-07-20 10:40:00,10.09,10.1,10.06,10.08,212500.0,6.9831,6.99,6.9623,6.9762,212500.0
2010-07-20 10:50:00,10.08,10.08,10.06,10.07,56500.0,6.9762,6.9762,6.9623,6.9692,56500.0
2010-07-20 11:00:00,10.06,10.1,10.06,10.09,238300.0,6.9623,6.99,6.9623,6.9831,238300.0
2010-07-20 11:10:00,10.1,10.15,10.09,10.15,151900.0,6.99,7.0246,6.9831,7.0246,151900.0
2010-07-20 11:20:00,10.15,10.17,10.13,10.16,483500.0,7.0246,7.0384,7.0108,7.0315,483500.0
2010-07-20 11:30:00,10.16,10.16,10.13,10.14,176000.0,7.0315,7.0315,7.0108,7.0177,176000.0
2010-07-20 11:40:00,10.14,10.19,10.13,10.16,585600.0,7.0177,7.0523,7.0108,7.0315,585600.0
2010-07-20 11:50:00,10.16,10.17,10.15,10.16,181100.0,7.0315,7.0384,7.0246,7.0315,181100.0
2010-07-20 12:00:00,10.16,10.18,10.16,10.17,161500.0,7.0315,7.0454,7.0315,7.0384,161500.0
2010-07-20 12:10:00,10.18,10.18,10.15,10.15,351700.0,7.0454,7.0454,7.0246,7.0246,351700.0
2010-07-20 12:20:00,10.15,10.15,10.13,10.15,319100.0,7.0246,7.0246,7.0108,7.0246,319100.0
2010-07-20 12:30:00,10.15,10.15,10.14,10.14,92700.0,7.0246,7.0246,7.0177,7.0177,92700.0
2010-07-20 12:40:00,10.14,10.16,10.14,10.16,98100.0,7.0177,7.0315,7.0177,7.0315,98100.0
2010-07-20 12:50:00,10.15,10.18,10.15,10.17,222000.0,7.0246,7.0454,7.0246,7.0384,222000.0
2010-07-20 13:00:00,10.17,10.19,10.16,10.18,165400.0,7.0384,7.0523,7.0315,7.0454,165400.0
2010-07-20 13:10:00,10.18,10.18,10.14,10.16,188100.0,7.0454,7.0454,7.0177,7.0315,188100.0
2010-07-20 13:20:00,10.16,10.18,10.15,10.18,138800.0,7.0315,7.0454,7.0246,7.0454,138800.0
2010-07-20 13:30:00,10.18,10.2,10.17,10.19,137200.0,7.0454,7.0592,7.0384,7.0523,137200.0
2010-07-20 13:40:00,10.2,10.21,10.19,10.21,80800.0,7.0592,7.0661,7.0523,7.0661,80800.0
2010-07-20 13:50:00,10.21,10.24,10.2,10.23,365600.0,7.0661,7.0869,7.0592,7.08,365600.0
2010-07-20 14:00:00,10.23,10.23,10.21,10.21,206200.0,7.08,7.08,7.0661,7.0661,206200.0
2010-07-20 14:10:00,10.22,10.22,10.21,10.21,106300.0,7.073,7.073,7.0661,7.0661,106300.0
2010-07-20 14:20:00,10.21,10.22,10.18,10.19,255500.0,7.0661,7.073,7.0454,7.0523,255500.0
2010-07-20 14:30:00,10.19,10.21,10.19,10.21,116800.0,7.0523,7.0661,7.0523,7.0661,116800.0
2010-07-20 14:40:00,10.2,10.21,10.19,10.21,106700.0,7.0592,7.0661,7.0523,7.0661,106700.0
2010-07-20 14:50:00,10.2,10.21,10.2,10.2,43500.0,7.0592,7.0661,7.0592,7.0592,43500.0
2010-07-20 15:00:00,10.2,10.22,10.18,10.21,741900.0,7.0592,7.073,7.0454,7.0661,741900.0
2010-07-20 15:10:00,10.21,10.23,10.2,10.22,419400.0,7.0661,7.08,7.0592,7.073,419400.0
2010-07-20 15:20:00,10.22,10.23,10.21,10.22,217600.0,7.073,7.08,7.0661,7.073,217600.0
2010-07-20 15:30:00,10.22,10.28,10.21,10.26,1092700.0,7.073,7.1146,7.0661,7.1007,1092700.0
2010-07-20 15:40:00,10.26,10.29,10.25,10.28,509900.0,7.1007,7.1215,7.0938,7.1146,509900.0
2010-07-20 15:50:00,10.28,10.31,10.27,10.29,1225700.0,7.1146,7.1353,7.1077,7.1215,1225700.0
2010-07-21 09:30:00,10.28,10.3,10.19,10.19,429600.0,7.1146,7.1284,7.0523,7.0523,429600.0
2010-07-21 09:40:00,10.19,10.22,10.13,10.14,534300.0,7.0523,7.073,7.0108,7.0177,534300.0
2010-07-21 09:50:00,10.14,10.17,10.1,10.15,407600.0,7.0177,7.0384,6.99,7.0246,407600.0
2010-07-21 10:00:00,10.15,10.17,10.11,10.12,486900.0,7.0246,7.0384,6.9969,7.0038,486900.0
2010-07-21 10:10:00,10.13,10.19,10.11,10.16,740500.0,7.0108,7.0523,6.9969,7.0315,740500.0
2010-07-21 10:20:00,10.16,10.19,10.15,10.19,535300.0,7.0315,7.0523,7.0246,7.0523,535300.0
2010-07-21 10:30:00,10.19,10.19,10.16,10.17,217900.0,7.0523,7.0523,7.0315,7.0384,217900.0
2010-07-21 10:40:00,10.18,10.19,10.16,10.18,172000.0,7.0454,7.0523,7.0315,7.0454,172000.0
2010-07-21 10:50:00,10.18,10.22,10.18,10.21,672700.0,7.0454,7.073,7.0454,7.0661,672700.0
2010-07-21 11:00:00,10.21,10.21,10.17,10.17,299000.0,7.0661,7.0661,7.0384,7.0384,299000.0
2010-07-21 11:10:00,10.18,10.18,10.16,10.18,167100.0,7.0454,7.0454,7.0315,7.0454,167100.0
2010-07-21 11:20:00,10.18,10.2,10.16,10.17,223300.0,7.0454,7.0592,7.0315,7.0384,223300.0
2010-07-21 11:30:00,10.17,10.19,10.15,10.19,131300.0,7.0384,7.0523,7.0246,7.0523,131300.0
2010-07-21 11:40:00,10.19,10.21,10.18,10.2,70000.0,7.0523,7.0661,7.0454,7.0592,70000.0
2010-07-21 11:50:00,10.2,10.22,10.18,10.22,340700.0,7.0592,7.073,7.0454,7.073,340700.0
2010-07-21 12:00:00,10.22,10.24,10.21,10.23,248600.0,7.073,7.0869,7.0661,7.08,248600.0
2010-07-21 12:10:00,10.22,10.23,10.19,10.19,79200.0,7.073,7.08,7.0523,7.0523,79200.0
2010-07-21 12:20:00,10.2,10.2,10.19,10.2,38900.0,7.0592,7.0592,7.0523,7.0592,38900.0
2010-07-21 12:30:00,10.2,10.21,10.19,10.21,88000.0,7.0592,7.0661,7.0523,7.0661,88000.0
2010-07-21 12:40:00,10.2,10.21,10.2,10.2,50800.0,7.0592,7.0661,7.0592,7.0592,50800.0
2010-07-21 12:50:00,10.2,10.21,10.18,10.18,112900.0,7.0592,7.0661,7.0454,7.0454,112900.0
2010-07-21 13:00:00,10.18,10.19,10.18,10.18,40300.0,7.0454,7.0523,7.0454,7.0454,40300.0
2010-07-21 13:10:00,10.19,10.2,10.17,10.19,159600.0,7.0523,7.0592,7.0384,7.0523,159600.0
2010-07-21 13:20:00,10.2,10.2,10.19,10.2,178300.0,7.0592,7.0592,7.0523,7.0592,178300.0
2010-07-21 13:30:00,10.2,10.22,10.19,10.22,58700.0,7.0592,7.073,7.0523,7.073,58700.0
2010-07-21 13:40:00,10.21,10.21,10.19,10.19,65100.0,7.0661,7.0661,7.0523,7.0523,65100.0
2010-07-21 13:50:00,10.19,10.22,10.19,10.2,524600.0,7.0523,7.073,7.0523,7.0592,524600.0
2010-07-21 14:00:00,10.2,10.2,10.15,10.15,329600.0,7.0592,7.0592,7.0246,7.0246,329600.0
2010-07-21 14:10:00,10.15,10.15,10.1,10.14,430700.0,7.0246,7.0246,6.99,7.0177,430700.0
2010-07-21 14:20:00,10.14,10.16,10.13,10.14,298200.0,7.0177,7.0315,7.0108,7.0177,298200.0
2010-07-21 14:30:00,10.14,10.15,10.1,10.11,236500.0,7.0177,7.0246,6.99,6.9969,236500.0
2010-07-21 14:40:00,10.12,10.14,10.11,10.11,223500.0,7.0038,7.0177,6.9969,6.9969,223500.0
2010-07-21 14:50:00,10.11,10.12,10.09,10.09,244600.0,6.9969,7.0038,6.9831,6.9831,244600.0
2010-07-21 15:00:00,10.09,10.12,10.08,10.1,275100.0,6.9831,7.0038,6.9762,6.99,275100.0
2010-07-21 15:10:00,10.11,10.15,10.09,10.1,210600.0,6.9969,7.0246,6.9831,6.99,210600.0
2010-07-21 15:20:00,10.09,10.13,10.08,10.1,492500.0,6.9831,7.0108,6.9762,6.99,492500.0
2010-07-21 15:30:00,10.1,10.12,10.09,10.09,222700.0,6.99,7.0038,6.9831,6.9831,222700.0
2010-07-21 15:40:00,10.1,10.12,10.07,10.1,346000.0,6.99,7.0038,6.9692,6.99,346000.0
2010-07-21 15:50:00,10.1,10.11,10.08,10.09,773100.0,6.99,6.9969,6.9762,6.9831,773100.0
2010-07-22 09:30:00,10.18,10.26,10.18,10.23,251400.0,7.0454,7.1007,7.0454,7.08,251400.0
2010-07-22 09:40:00,10.22,10.27,10.22,10.25,463700.0,7.073,7.1077,7.073,7.0938,463700.0
2010-07-22 09:50:00,10.24,10.25,10.23,10.24,212100.0,7.0869,7.0938,7.08,7.0869,212100.0
2010-07-22 10:00:00,10.24,10.26,10.23,10.25,699300.0,7.0869,7.1007,7.08,7.0938,699300.0
2010-07-22 10:10:00,10.25,10.25,10.24,10.25,343400.0,7.0938,7.0938,7.0869,7.0938,343400.0
2010-07-22 10:20:00,10.25,10.25,10.2,10.21,362700.0,7.0938,7.0938,7.0592,7.0661,362700.0
2010-07-22 10:30:00,10.22,10.24,10.21,10.23,529400.0,7.073,7.0869,7.0661,7.08,529400.0
2010-07-22 10:40:00,10.22,10.25,10.22,10.25,389500.0,7.073,7.0938,7.073,7.0938,389500.0
2010-07-22 10:50:00,10.25,10.28,10.24,10.26,427000.0,7.0938,7.1146,7.0869,7.1007,427000.0
2010-07-22 11:00:00,10.26,10.26,10.25,10.25,170000.0,7.1007,7.1007,7.0938,7.0938,170000.0
2010-07-22 11:10:00,10.25,10.26,10.24,10.26,236000.0,7.0938,7.1007,7.0869,7.1007,236000.0
2010-07-22 11:20:00,10.25,10.27,10.25,10.27,139100.0,7.0938,7.1077,7.0938,7.1077,139100.0
2010-07-22 11:30:00,10.27,10.27,10.24,10.24,219400.0,7.1077,7.1077,7.0869,7.0869,219400.0
2010-07-22 11:40:00,10.24,10.26,10.24,10.26,129300.0,7.0869,7.1007,7.0869,7.1007,129300.0
2010-07-22 11:50:00,10.26,10.27,10.24,10.24,504600.0,7.1007,7.1077,7.0869,7.0869,504600.0
2010-07-22 12:00:00,10.25,10.26,10.24,10.26,91200.0,7.0938,7.1007,7.0869,7.1007,91200.0
2010-07-22 12:10:00,10.25,10.29,10.25,10.29,268200.0,7.0938,7.1215,7.0938,7.1215,268200.0
2010-07-22 12:20:00,10.29,10.31,10.28,10.31,253400.0,7.1215,7.1353,7.1146,7.1353,253400.0
2010-07-22 12:30:00,10.31,10.32,10.3,10.32,123400.0,7.1353,7.1423,7.1284,7.1423,123400.0
2010-07-22 12:40:00,10.32,10.34,10.31,10.33,238600.0,7.1423,7.1561,7.1353,7.1492,238600.0
2010-07-22 12:50:00,10.32,10.35,10.32,10.35,199400.0,7.1423,7.163,7.1423,7.163,199400.0
2010-07-22 13:00:00,10.35,10.35,10.34,10.35,53500.0,7.163,7.163,7.1561,7.163,53500.0
2010-07-22 13:10:00,10.34,10.38,10.34,10.38,239900.0,7.1561,7.1838,7.1561,7.1838,239900.0
2010-07-22 13:20:00,10.38,10.39,10.34,10.34,324200.0,7.1838,7.1907,7.1561,7.1561,324200.0
2010-07-22 13:30:00,10.35,10.35,10.34,10.35,53200.0,7.163,7.163,7.1561,7.163,53200.0
2010-07-22 13:40:00,10.35,10.35,10.33,10.34,189600.0,7.163,7.163,7.1492,7.1561,189600.0
2010-07-22 13:50:00,10.34,10.34,10.33,10.33,67700.0,7.1561,7.1561,7.1492,7.1492,67700.0
2010-07-22 14:00:00,10.34,10.34,10.33,10.34,72800.0,7.1561,7.1561,7.1492,7.1561,72800.0
2010-07-22 14:10:00,10.34,10.37,10.33,10.35,324100.0,7.1561,7.1769,7.1492,7.163,324100.0
2010-07-22 14:20:00,10.35,10.37,10.34,10.37,124600.0,7.163,7.1769,7.1561,7.1769,124600.0
2010-07-22 14:30:00,10.37,10.37,10.35,10.36,263000.0,7.1769,7.1769,7.163,7.1699,263000.0
2010-07-22 14:40:00,10.36,10.38,10.33,10.36,271500.0,7.1699,7.1838,7.1492,7.1699,271500.0
2010-07-22 14:50:00,10.37,10.39,10.36,10.39,157600.0,7.1769,7.1907,7.1699,7.1907,157600.0
2010-07-22 15:00:00,10.39,10.39,10.37,10.37,202700.0,7.1907,7.1907,7.1769,7.1769,202700.0
2010-07-22 15:10:00,10.37,10.39,10.37,10.39,301300.0,7.1769,7.1907,7.1769,7.1907,301300.0
2010-07-22 15:20:00,10.39,10.4,10.29,10.39,534300.0,7.1907,7.1976,7.1215,7.1907,534300.0
2010-07-22 15:30:00,10.39,10.39,10.32,10.33,881100.0,7.1907,7.1907,7.1423,7.1492,881100.0
2010-07-22 15:40:00,10.33,10.37,10.32,10.37,653000.0,7.1492,7.1769,7.1423,7.1769,653000.0
2010-07-22 15:50:00,10.36,10.4,10.36,10.37,1435400.0,7.1699,7.1976,7.1699,7.1769,1435400.0
2010-07-23 09:30:00,10.38,10.39,10.3,10.39,330900.0,7.1838,7.1907,7.1284,7.1907,330900.0
2010-07-23 09:40:00,10.38,10.4,10.37,10.38,208100.0,7.1838,7.1976,7.1769,7.1838,208100.0
2010-07-23 09:50:00,10.39,10.39,10.33,10.34,227200.0,7.1907,7.1907,7.1492,7.1561,227200.0
2010-07-23 10:00:00,10.33,10.36,10.32,10.36,212400.0,7.1492,7.1699,7.1423,7.1699,212400.0
2010-07-23 10:10:00,10.36,10.36,10.32,10.35,253000.0,7.1699,7.1699,7.1423,7.163,253000.0
2010-07-23 10:20:00,10.35,10.39,10.34,10.38,252100.0,7.163,7.1907,7.1561,7.1838,252100.0
2010-07-23 10:30:00,10.38,10.4,10.36,10.37,325400.0,7.1838,7.1976,7.1699,7.1769,325400.0
2010-07-23 10:40:00,10.37,10.39,10.36,10.39,76600.0,7.1769,7.1907,7.1699,7.1907,76600.0
2010-07-23 10:50:00,10.39,10.39,10.38,10.39,99500.0,7.1907,7.1907,7.1838,7.1907,99500.0
2010-07-23 11:00:00,10.38,10.4,10.38,10.4,234300.0,7.1838,7.1976,7.1838,7.1976,234300.0
2010-07-23 11:10:00,10.39,10.41,10.38,10.4,325500.0,7.1907,7.2045,7.1838,7.1976,325500.0
2010-07-23 11:20:00,10.39,10.41,10.38,10.4,127600.0,7.1907,7.2045,7.1838,7.1976,127600.0
2010-07-23 11:30:00,10.4,10.41,10.39,10.4,137000.0,7.1976,7.2045,7.1907,7.1976,137000.0
2010-07-23 11:40:00,10.41,10.41,10.38,10.4,122300.0,7.2045,7.2045,7.1838,7.1976,122300.0
2010-07-23 11:50:00,10.4,10.41,10.39,10.4,94100.0,7.1976,7.2045,7.1907,7.1976,94100.0
2010-07-23 12:00:00,10.4,10.41,10.35,10.35,423900.0,7.1976,7.2045,7.163,7.163,423900.0
2010-07-23 12:10:00,10.35,10.4,10.35,10.39,331000.0,7.163,7.1976,7.163,7.1907,331000.0
2010-07-23 12:20:00,10.4,10.4,10.38,10.4,85600.0,7.1976,7.1976,7.1838,7.1976,85600.0
2010-07-23 12:30:00,10.4,10.4,10.36,10.37,67200.0,7.1976,7.1976,7.1699,7.1769,67200.0
2010-07-23 12:40:00,10.36,10.38,10.35,10.38,228600.0,7.1699,7.1838,7.163,7.1838,228600.0
2010-07-23 12:50:00,10.38,10.4,10.37,10.4,95900.0,7.1838,7.1976,7.1769,7.1976,95900.0
2010-07-23 13:00:00,10.4,10.4,10.37,10.38,71900.0,7.1976,7.1976,7.1769,7.1838,71900.0
2010-07-23 13:10:00,10.37,10.4,10.37,10.4,95000.0,7.1769,7.1976,7.1769,7.1976,95000.0
2010-07-23 13:20:00,10.4,10.48,10.39,10.47,436400.0,7.1976,7.253,7.1907,7.2461,436400.0
2010-07-23 13:30:00,10.47,10.48,10.43,10.44,422800.0,7.2461,7.253,7.2184,7.2253,422800.0
2010-07-23 13:40:00,10.44,10.47,10.44,10.45,191600.0,7.2253,7.2461,7.2253,7.2322,191600.0
2010-07-23 13:50:00,10.45,10.48,10.45,10.46,195600.0,7.2322,7.253,7.2322,7.2391,195600.0
2010-07-23 14:00:00,10.45,10.49,10.44,10.48,360500.0,7.2322,7.2599,7.2253,7.253,360500.0
2010-07-23 14:10:00,10.49,10.49,10.47,10.48,58800.0,7.2599,7.2599,7.2461,7.253,58800.0
2010-07-23 14:20:00,10.47,10.48,10.45,10.46,162500.0,7.2461,7.253,7.2322,7.2391,162500.0
2010-07-23 14:30:00,10.47,10.47,10.45,10.45,67600.0,7.2461,7.2461,7.2322,7.2322,67600.0
2010-07-23 14:40:00,10.45,10.48,10.45,10.48,193600.0,7.2322,7.253,7.2322,7.253,193600.0
2010-07-23 14:50:00,10.48,10.5,10.47,10.49,385500.0,7.253,7.2668,7.2461,7.2599,385500.0
2010-07-23 15:00:00,10.49,10.49,10.47,10.48,139100.0,7.2599,7.2599,7.2461,7.253,139100.0
2010-07-23 15:10:00,10.48,10.49,10.45,10.49,229800.0,7.253,7.2599,7.2322,7.2599,229800.0
2010-07-23 15:20:00,10.48,10.49,10.45,10.48,322000.0,7.253,7.2599,7.2322,7.253,322000.0
2010-07-23 15:30:00,10.48,10.48,10.43,10.44,245500.0,7.253,7.253,7.2184,7.2253,245500.0
2010-07-23 15:40:00,10.44,10.46,10.43,10.46,231300.0,7.2253,7.2391,7.2184,7.2391,231300.0
2010-07-23 15:50:00,10.46,10.47,10.45,10.46,700700.0,7.2391,7.2461,7.2322,7.2391,700700.0
2010-07-26 09:30:00,10.47,10.47,10.38,10.39,141300.0,7.2461,7.2461,7.1838,7.1907,141300.0
2010-07-26 09:40:00,10.39,10.4,10.36,10.39,168800.0,7.1907,7.1976,7.1699,7.1907,168800.0
2010-07-26 09:50:00,10.38,10.39,10.35,10.36,269100.0,7.1838,7.1907,7.163,7.1699,269100.0
2010-07-26 10:00:00,10.36,10.43,10.35,10.41,379100.0,7.1699,7.2184,7.163,7.2045,379100.0
2010-07-26 10:10:00,10.4,10.43,10.4,10.42,122200.0,7.1976,7.2184,7.1976,7.2115,122200.0
2010-07-26 10:20:00,10.42,10.43,10.39,10.39,65200.0,7.2115,7.2184,7.1907,7.1907,65200.0
2010-07-26 10:30:00,10.39,10.42,10.38,10.41,160400.0,7.1907,7.2115,7.1838,7.2045,160400.0
2010-07-26 10:40:00,10.41,10.42,10.4,10.42,70000.0,7.2045,7.2115,7.1976,7.2115,70000.0
2010-07-26 10:50:00,10.41,10.44,10.41,10.42,170000.0,7.2045,7.2253,7.2045,7.2115,170000.0
2010-07-26 11:00:00,10.43,10.45,10.42,10.44,163300.0,7.2184,7.2322,7.2115,7.2253,163300.0
2010-07-26 11:10:00,10.45,10.49,10.44,10.48,139700.0,7.2322,7.2599,7.2253,7.253,139700.0
2010-07-26 11:20:00,10.48,10.5,10.46,10.48,276000.0,7.253,7.2668,7.2391,7.253,276000.0
2010-07-26 11:30:00,10.48,10.5,10.47,10.5,140700.0,7.253,7.2668,7.2461,7.2668,140700.0
2010-07-26 11:40:00,10.49,10.5,10.49,10.5,57900.0,7.2599,7.2668,7.2599,7.2668,57900.0
2010-07-26 11:50:00,10.5,10.53,10.49,10.5,606300.0,7.2668,7.2876,7.2599,7.2668,606300.0
2010-07-26 12:00:00,10.5,10.51,10.49,10.51,87200.0,7.2668,7.2738,7.2599,7.2738,87200.0
2010-07-26 12:10:00,10.5,10.51,10.49,10.49,104000.0,7.2668,7.2738,7.2599,7.2599,104000.0
2010-07-26 12:20:00,10.49,10.52,10.49,10.51,91400.0,7.2599,7.2807,7.2599,7.2738,91400.0
2010-07-26 12:30:00,10.51,10.51,10.49,10.49,49000.0,7.2738,7.2738,7.2599,7.2599,49000.0
2010-07-26 12:40:00,10.5,10.5,10.48,10.5,66700.0,7.2668,7.2668,7.253,7.2668,66700.0
2010-07-26 12:50:00,10.5,10.5,10.49,10.49,21600.0,7.2668,7.2668,7.2599,7.2599,21600.0
2010-07-26 13:00:00,10.5,10.53,10.49,10.5,294100.0,7.2668,7.2876,7.2599,7.2668,294100.0
2010-07-26 13:10:00,10.51,10.52,10.5,10.5,285700.0,7.2738,7.2807,7.2668,7.2668,285700.0
2010-07-26 13:20:00,10.51,10.53,10.51,10.52,300200.0,7.2738,7.2876,7.2738,7.2807,300200.0
2010-07-26 13:30:00,10.52,10.53,10.5,10.51,52600.0,7.2807,7.2876,7.2668,7.2738,52600.0
2010-07-26 13:40:00,10.5,10.51,10.5,10.51,45800.0,7.2668,7.2738,7.2668,7.2738,45800.0
2010-07-26 13:50:00,10.51,10.54,10.51,10.53,275900.0,7.2738,7.2945,7.2738,7.2876,275900.0
2010-07-26 14:00:00,10.52,10.53,10.52,10.52,31500.0,7.2807,7.2876,7.2807,7.2807,31500.0
2010-07-26 14:10:00,10.53,10.53,10.52,10.52,98900.0,7.2876,7.2876,7.2807,7.2807,98900.0
2010-07-26 14:20:00,10.52,10.53,10.52,10.53,68100.0,7.2807,7.2876,7.2807,7.2876,68100.0
2010-07-26 14:30:00,10.53,10.53,10.49,10.49,377700.0,7.2876,7.2876,7.2599,7.2599,377700.0
2010-07-26 14:40:00,10.49,10.52,10.49,10.52,115900.0,7.2599,7.2807,7.2599,7.2807,115900.0
2010-07-26 14:50:00,10.52,10.52,10.51,10.52,53700.0,7.2807,7.2807,7.2738,7.2807,53700.0
2010-07-26 15:00:00,10.52,10.55,10.51,10.55,143100.0,7.2807,7.3014,7.2738,7.3014,143100.0
2010-07-26 15:10:00,10.55,10.56,10.53,10.53,137000.0,7.3014,7.3084,7.2876,7.2876,137000.0
2010-07-26 15:20:00,10.54,10.55,10.53,10.55,214300.0,7.2945,7.3014,7.2876,7.3014,214300.0
2010-07-26 15:30:00,10.55,10.56,10.54,10.55,185200.0,7.3014,7.3084,7.2945,7.3014,185200.0
2010-07-26 15:40:00,10.55,10.56,10.53,10.56,332400.0,7.3014,7.3084,7.2876,7.3084,332400.0
2010-07-26 15:50:00,10.56,10.57,10.55,10.56,612100.0,7.3084,7.3153,7.3014,7.3084,612100.0
2010-07-27 09:30:00,10.58,10.6,10.51,10.52,176500.0,7.3222,7.336,7.2738,7.2807,176500.0
2010-07-27 09:40:00,10.52,10.52,10.48,10.51,262600.0,7.2807,7.2807,7.253,7.2738,262600.0
2010-07-27 09:50:00,10.51,10.51,10.48,10.49,258600.0,7.2738,7.2738,7.253,7.2599,258600.0
2010-07-27 10:00:00,10.48,10.54,10.48,10.49,713200.0,7.253,7.2945,7.253,7.2599,713200.0
2010-07-27 10:10:00,10.49,10.5,10.43,10.47,428100.0,7.2599,7.2668,7.2184,7.2461,428100.0
2010-07-27 10:20:00,10.46,10.5,10.46,10.49,523200.0,7.2391,7.2668,7.2391,7.2599,523200.0
2010-07-27 10:30:00,10.49,10.5,10.47,10.5,121800.0,7.2599,7.2668,7.2461,7.2668,121800.0
2010-07-27 10:40:00,10.49,10.51,10.49,10.5,115800.0,7.2599,7.2738,7.2599,7.2668,115800.0
2010-07-27 10:50:00,10.49,10.52,10.49,10.51,287500.0,7.2599,7.2807,7.2599,7.2738,287500.0
2010-07-27 11:00:00,10.52,10.52,10.5,10.51,160700.0,7.2807,7.2807,7.2668,7.2738,160700.0
2010-07-27 11:10:00,10.51,10.52,10.48,10.5,204000.0,7.2738,7.2807,7.253,7.2668,204000.0
2010-07-27 11:20:00,10.49,10.51,10.49,10.5,100200.0,7.2599,7.2738,7.2599,7.2668,100200.0
2010-07-27 11:30:00,10.5,10.54,10.5,10.53,190200.0,7.2668,7.2945,7.2668,7.2876,190200.0
2010-07-27 11:40:00,10.53,10.56,10.53,10.53,320700.0,7.2876,7.3084,7.2876,7.2876,320700.0
2010-07-27 11:50:00,10.53,10.56,10.52,10.56,155700.0,7.2876,7.3084,7.2807,7.3084,155700.0
2010-07-27 12:00:00,10.56,10.58,10.55,10.56,355800.0,7.3084,7.3222,7.3014,7.3084,355800.0
2010-07-27 12:10:00,10.55,10.59,10.55,10.56,495900.0,7.3014,7.3291,7.3014,7.3084,495900.0
2010-07-27 12:20:00,10.56,10.57,10.56,10.56,70500.0,7.3084,7.3153,7.3084,7.3084,70500.0
2010-07-27 12:30:00,10.56,10.56,10.54,10.54,94200.0,7.3084,7.3084,7.2945,7.2945,94200.0
2010-07-27 12:40:00,10.54,10.55,10.51,10.52,218300.0,7.2945,7.3014,7.2738,7.2807,218300.0
2010-07-27 12:50:00,10.52,10.52,10.5,10.51,96700.0,7.2807,7.2807,7.2668,7.2738,96700.0
2010-07-27 13:00:00,10.51,10.52,10.5,10.52,102200.0,7.2738,7.2807,7.2668,7.2807,102200.0
2010-07-27 13:10:00,10.51,10.52,10.49,10.49,62900.0,7.2738,7.2807,7.2599,7.2599,62900.0
2010-07-27 13:20:00,10.5,10.52,10.49,10.51,382800.0,7.2668,7.2807,7.2599,7.2738,382800.0
2010-07-27 13:30:00,10.5,10.54,10.49,10.51,592500.0,7.2668,7.2945,7.2599,7.2738,592500.0
2010-07-27 13:40:00,10.51,10.52,10.49,10.51,468600.0,7.2738,7.2807,7.2599,7.2738,468600.0
2010-07-27 13:50:00,10.52,10.52,10.47,10.49,353700.0,7.2807,7.2807,7.2461,7.2599,353700.0
2010-07-27 14:00:00,10.48,10.49,10.47,10.48,43400.0,7.253,7.2599,7.2461,7.253,43400.0
2010-07-27 14:10:00,10.47,10.5,10.47,10.5,170100.0,7.2461,7.2668,7.2461,7.2668,170100.0
2010-07-27 14:20:00,10.49,10.5,10.47,10.48,198500.0,7.2599,7.2668,7.2461,7.253,198500.0
2010-07-27 14:30:00,10.47,10.5,10.47,10.5,193600.0,7.2461,7.2668,7.2461,7.2668,193600.0
2010-07-27 14:40:00,10.49,10.5,10.49,10.5,30100.0,7.2599,7.2668,7.2599,7.2668,30100.0
2010-07-27 14:50:00,10.5,10.5,10.45,10.48,140300.0,7.2668,7.2668,7.2322,7.253,140300.0
2010-07-27 15:00:00,10.48,10.49,10.47,10.49,77900.0,7.253,7.2599,7.2461,7.2599,77900.0
2010-07-27 15:10:00,10.49,10.5,10.46,10.48,506600.0,7.2599,7.2668,7.2391,7.253,506600.0
2010-07-27 15:20:00,10.48,10.51,10.46,10.48,598600.0,7.253,7.2738,7.2391,7.253,598600.0
2010-07-27 15:30:00,10.48,10.48,10.46,10.47,144200.0,7.253,7.253,7.2391,7.2461,144200.0
2010-07-27 15:40:00,10.46,10.48,10.45,10.45,294400.0,7.2391,7.253,7.2322,7.2322,294400.0
2010-07-27 15:50:00,10.45,10.46,10.44,10.44,630000.0,7.2322,7.2391,7.2253,7.2253,630000.0
2010-07-28 09:30:00,10.46,10.59,10.46,10.5,428200.0,7.2391,7.3291,7.2391,7.2668,428200.0
2010-07-28 09:40:00,10.5,10.53,10.49,10.51,460000.0,7.2668,7.2876,7.2599,7.2738,460000.0
2010-07-28 09:50:00,10.51,10.52,10.47,10.49,254500.0,7.2738,7.2807,7.2461,7.2599,254500.0
2010-07-28 10:00:00,10.48,10.51,10.48,10.48,233200.0,7.253,7.2738,7.253,7.253,233200.0
2010-07-28 10:10:00,10.48,10.49,10.43,10.45,503000.0,7.253,7.2599,7.2184,7.2322,503000.0
2010-07-28 10:20:00,10.45,10.47,10.44,10.45,125600.0,7.2322,7.2461,7.2253,7.2322,125600.0
2010-07-28 10:30:00,10.45,10.46,10.44,10.45,86000.0,7.2322,7.2391,7.2253,7.2322,86000.0
2010-07-28 10:40:00,10.45,10.47,10.44,10.45,116600.0,7.2322,7.2461,7.2253,7.2322,116600.0
2010-07-28 10:50:00,10.44,10.48,10.44,10.48,70500.0,7.2253,7.253,7.2253,7.253,70500.0
2010-07-28 11:00:00,10.48,10.48,10.46,10.46,129500.0,7.253,7.253,7.2391,7.2391,129500.0
2010-07-28 11:10:00,10.46,10.46,10.42,10.42,178600.0,7.2391,7.2391,7.2115,7.2115,178600.0
2010-07-28 11:20:00,10.43,10.44,10.42,10.42,217500.0,7.2184,7.2253,7.2115,7.2115,217500.0
2010-07-28 11:30:00,10.43,10.44,10.41,10.43,185800.0,7.2184,7.2253,7.2045,7.2184,185800.0
2010-07-28 11:40:00,10.43,10.45,10.42,10.43,313800.0,7.2184,7.2322,7.2115,7.2184,313800.0
2010-07-28 11:50:00,10.42,10.43,10.42,10.43,21600.0,7.2115,7.2184,7.2115,7.2184,21600.0
2010-07-28 12:00:00,10.42,10.44,10.42,10.44,64100.0,7.2115,7.2253,7.2115,7.2253,64100.0
2010-07-28 12:10:00,10.44,10.46,10.43,10.46,86400.0,7.2253,7.2391,7.2184,7.2391,86400.0
2010-07-28 12:20:00,10.46,10.5,10.46,10.48,721000.0,7.2391,7.2668,7.2391,7.253,721000.0
2010-07-28 12:30:00,10.48,10.5,10.48,10.5,123500.0,7.253,7.2668,7.253,7.2668,123500.0
2010-07-28 12:40:00,10.49,10.51,10.49,10.51,200000.0,7.2599,7.2738,7.2599,7.2738,200000.0
2010-07-28 12:50:00,10.5,10.51,10.5,10.51,36800.0,7.2668,7.2738,7.2668,7.2738,36800.0
2010-07-28 13:00:00,10.51,10.52,10.5,10.5,137500.0,7.2738,7.2807,7.2668,7.2668,137500.0
2010-07-28 13:10:00,10.5,10.51,10.49,10.5,133600.0,7.2668,7.2738,7.2599,7.2668,133600.0
2010-07-28 13:20:00,10.5,10.51,10.48,10.48,118600.0,7.2668,7.2738,7.253,7.253,118600.0
2010-07-28 13:30:00,10.48,10.49,10.47,10.47,52700.0,7.253,7.2599,7.2461,7.2461,52700.0
2010-07-28 13:40:00,10.48,10.48,10.46,10.47,52000.0,7.253,7.253,7.2391,7.2461,52000.0
2010-07-28 13:50:00,10.47,10.48,10.46,10.48,106000.0,7.2461,7.253,7.2391,7.253,106000.0
2010-07-28 14:00:00,10.48,10.49,10.47,10.48,91300.0,7.253,7.2599,7.2461,7.253,91300.0
2010-07-28 14:10:00,10.47,10.48,10.45,10.45,97700.0,7.2461,7.253,7.2322,7.2322,97700.0
2010-07-28 14:20:00,10.45,10.45,10.44,10.45,96600.0,7.2322,7.2322,7.2253,7.2322,96600.0
2010-07-28 14:30:00,10.45,10.45,10.44,10.44,42000.0,7.2322,7.2322,7.2253,7.2253,42000.0
2010-07-28 14:40:00,10.44,10.45,10.43,10.43,27200.0,7.2253,7.2322,7.2184,7.2184,27200.0
2010-07-28 14:50:00,10.44,10.46,10.43,10.44,77200.0,7.2253,7.2391,7.2184,7.2253,77200.0
2010-07-28 15:00:00,10.45,10.46,10.42,10.42,392500.0,7.2322,7.2391,7.2115,7.2115,392500.0
2010-07-28 15:10:00,10.42,10.43,10.41,10.42,67500.0,7.2115,7.2184,7.2045,7.2115,67500.0
2010-07-28 15:20:00,10.41,10.45,10.41,10.43,236600.0,7.2045,7.2322,7.2045,7.2184,236600.0
2010-07-28 15:30:00,10.43,10.47,10.43,10.45,350300.0,7.2184,7.2461,7.2184,7.2322,350300.0
2010-07-28 15:40:00,10.45,10.49,10.43,10.48,512100.0,7.2322,7.2599,7.2184,7.253,512100.0
2010-07-28 15:50:00,10.48,10.48,10.44,10.45,784500.0,7.253,7.253,7.2253,7.2322,784500.0
2010-07-29 09:30:00,10.41,10.51,10.35,10.46,920200.0,7.2045,7.2738,7.163,7.2391,920200.0
2010-07-29 09:40:00,10.46,10.47,10.36,10.37,376400.0,7.2391,7.2461,7.1699,7.1769,376400.0
2010-07-29 09:50:00,10.36,10.37,10.3,10.34,907700.0,7.1699,7.1769,7.1284,7.1561,907700.0
2010-07-29 10:00:00,10.35,10.35,10.26,10.28,785100.0,7.163,7.163,7.1007,7.1146,785100.0
2010-07-29 10:10:00,10.28,10.33,10.28,10.31,605100.0,7.1146,7.1492,7.1146,7.1353,605100.0
2010-07-29 10:20:00,10.31,10.32,10.25,10.26,1239100.0,7.1353,7.1423,7.0938,7.1007,1239100.0
2010-07-29 10:30:00,10.25,10.26,10.2,10.23,2777200.0,7.0938,7.1007,7.0592,7.08,2777200.0
2010-07-29 10:40:00,10.23,10.24,10.19,10.23,358600.0,7.08,7.0869,7.0523,7.08,358600.0
2010-07-29 10:50:00,10.23,10.25,10.21,10.22,455500.0,7.08,7.0938,7.0661,7.073,455500.0
2010-07-29 11:00:00,10.23,10.26,10.22,10.24,1080800.0,7.08,7.1007,7.073,7.0869,1080800.0
2010-07-29 11:10:00,10.24,10.25,10.21,10.21,460200.0,7.0869,7.0938,7.0661,7.0661,460200.0
2010-07-29 11:20:00,10.21,10.23,10.2,10.2,599600.0,7.0661,7.08,7.0592,7.0592,599600.0
2010-07-29 11:30:00,10.21,10.22,10.18,10.22,654200.0,7.0661,7.073,7.0454,7.073,654200.0
2010-07-29 11:40:00,10.21,10.23,10.2,10.2,444800.0,7.0661,7.08,7.0592,7.0592,444800.0
2010-07-29 11:50:00,10.2,10.21,10.19,10.19,251600.0,7.0592,7.0661,7.0523,7.0523,251600.0
2010-07-29 12:00:00,10.2,10.2,10.18,10.19,191700.0,7.0592,7.0592,7.0454,7.0523,191700.0
2010-07-29 12:10:00,10.19,10.24,10.18,10.23,295600.0,7.0523,7.0869,7.0454,7.08,295600.0
2010-07-29 12:20:00,10.22,10.23,10.19,10.22,149100.0,7.073,7.08,7.0523,7.073,149100.0
2010-07-29 12:30:00,10.22,10.23,10.2,10.21,137500.0,7.073,7.08,7.0592,7.0661,137500.0
2010-07-29 12:40:00,10.2,10.24,10.2,10.23,455400.0,7.0592,7.0869,7.0592,7.08,455400.0
2010-07-29 12:50:00,10.22,10.24,10.21,10.23,469700.0,7.073,7.0869,7.0661,7.08,469700.0
2010-07-29 13:00:00,10.23,10.28,10.23,10.27,387900.0,7.08,7.1146,7.08,7.1077,387900.0
2010-07-29 13:10:00,10.27,10.29,10.26,10.29,226500.0,7.1077,7.1215,7.1007,7.1215,226500.0
2010-07-29 13:20:00,10.28,10.29,10.26,10.26,122900.0,7.1146,7.1215,7.1007,7.1007,122900.0
2010-07-29 13:30:00,10.26,10.27,10.24,10.24,173400.0,7.1007,7.1077,7.0869,7.0869,173400.0
2010-07-29 13:40:00,10.24,10.25,10.22,10.24,200300.0,7.0869,7.0938,7.073,7.0869,200300.0
2010-07-29 13:50:00,10.24,10.24,10.19,10.19,261300.0,7.0869,7.0869,7.0523,7.0523,261300.0
2010-07-29 14:00:00,10.19,10.23,10.19,10.23,347200.0,7.0523,7.08,7.0523,7.08,347200.0
2010-07-29 14:10:00,10.23,10.23,10.2,10.22,228000.0,7.08,7.08,7.0592,7.073,228000.0
2010-07-29 14:20:00,10.21,10.24,10.21,10.24,179200.0,7.0661,7.0869,7.0661,7.0869,179200.0
2010-07-29 14:30:00,10.24,10.26,10.23,10.23,163300.0,7.0869,7.1007,7.08,7.08,163300.0
2010-07-29 14:40:00,10.24,10.29,10.23,10.28,415800.0,7.0869,7.1215,7.08,7.1146,415800.0
2010-07-29 14:50:00,10.28,10.29,10.23,10.25,337200.0,7.1146,7.1215,7.08,7.0938,337200.0
2010-07-29 15:00:00,10.24,10.25,10.21,10.23,227900.0,7.0869,7.0938,7.0661,7.08,227900.0
2010-07-29 15:10:00,10.23,10.26,10.23,10.26,325700.0,7.08,7.1007,7.08,7.1007,325700.0
2010-07-29 15:20:00,10.25,10.26,10.24,10.24,265300.0,7.0938,7.1007,7.0869,7.0869,265300.0
2010-07-29 15:30:00,10.24,10.26,10.22,10.23,504000.0,7.0869,7.1007,7.073,7.08,504000.0
2010-07-29 15:40:00,10.23,10.24,10.19,10.19,1290100.0,7.08,7.0869,7.0523,7.0523,1290100.0
2010-07-29 15:50:00,10.19,10.21,10.18,10.19,1187000.0,7.0523,7.0661,7.0454,7.0523,1187000.0
2010-07-30 09:30:00,10.14,10.16,10.05,10.07,740400.0,7.0177,7.0315,6.9554,6.9692,740400.0
2010-07-30 09:40:00,10.08,10.12,10.05,10.09,779900.0,6.9762,7.0038,6.9554,6.9831,779900.0
2010-07-30 09:50:00,10.09,10.09,10.05,10.05,752000.0,6.9831,6.9831,6.9554,6.9554,752000.0
2010-07-30 10:00:00,10.06,10.11,10.06,10.1,731200.0,6.9623,6.9969,6.9623,6.99,731200.0
2010-07-30 10:10:00,10.11,10.11,10.05,10.05,443600.0,6.9969,6.9969,6.9554,6.9554,443600.0
2010-07-30 10:20:00,10.05,10.08,10.05,10.08,254100.0,6.9554,6.9762,6.9554,6.9762,254100.0
2010-07-30 10:30:00,10.08,10.16,10.07,10.15,898900.0,6.9762,7.0315,6.9692,7.0246,898900.0
2010-07-30 10:40:00,10.16,10.19,10.15,10.17,375000.0,7.0315,7.0523,7.0246,7.0384,375000.0
2010-07-30 10:50:00,10.18,10.18,10.12,10.15,440400.0,7.0454,7.0454,7.0038,7.0246,440400.0
2010-07-30 11:00:00,10.14,10.17,10.13,10.16,245700.0,7.0177,7.0384,7.0108,7.0315,245700.0
2010-07-30 11:10:00,10.16,10.18,10.14,10.15,677300.0,7.0315,7.0454,7.0177,7.0246,677300.0
2010-07-30 11:20:00,10.15,10.16,10.11,10.11,423400.0,7.0246,7.0315,6.9969,6.9969,423400.0
2010-07-30 11:30:00,10.11,10.14,10.11,10.11,373600.0,6.9969,7.0177,6.9969,6.9969,373600.0
2010-07-30 11:40:00,10.11,10.12,10.07,10.09,487600.0,6.9969,7.0038,6.9692,6.9831,487600.0
2010-07-30 11:50:00,10.08,10.11,10.08,10.1,318400.0,6.9762,6.9969,6.9762,6.99,318400.0
2010-07-30 12:00:00,10.09,10.1,10.08,10.09,271200.0,6.9831,6.99,6.9762,6.9831,271200.0
2010-07-30 12:10:00,10.09,10.09,10.08,10.08,53700.0,6.9831,6.9831,6.9762,6.9762,53700.0
2010-07-30 12:20:00,10.08,10.09,10.07,10.07,108600.0,6.9762,6.9831,6.9692,6.9692,108600.0
2010-07-30 12:30:00,10.07,10.08,10.07,10.07,175800.0,6.9692,6.9762,6.9692,6.9692,175800.0
2010-07-30 12:40:00,10.07,10.11,10.07,10.1,222900.0,6.9692,6.9969,6.9692,6.99,222900.0
2010-07-30 12:50:00,10.1,10.11,10.09,10.09,187100.0,6.99,6.9969,6.9831,6.9831,187100.0
2010-07-30 13:00:00,10.1,10.1,10.09,10.09,87100.0,6.99,6.99,6.9831,6.9831,87100.0
2010-07-30 13:10:00,10.09,10.09,10.07,10.07,175800.0,6.9831,6.9831,6.9692,6.9692,175800.0
2010-07-30 13:20:00,10.08,10.08,10.07,10.08,63600.0,6.9762,6.9762,6.9692,6.9762,63600.0
2010-07-30 13:30:00,10.07,10.08,10.07,10.08,170200.0,6.9692,6.9762,6.9692,6.9762,170200.0
2010-07-30 13:40:00,10.07,10.08,10.07,10.07,402400.0,6.9692,6.9762,6.9692,6.9692,402400.0
2010-07-30 13:50:00,10.08,10.08,10.04,10.05,348100.0,6.9762,6.9762,6.9485,6.9554,348100.0
2010-07-30 14:00:00,10.05,10.07,10.05,10.05,154900.0,6.9554,6.9692,6.9554,6.9554,154900.0
2010-07-30 14:10:00,10.06,10.09,10.05,10.09,243300.0,6.9623,6.9831,6.9554,6.9831,243300.0
2010-07-30 14:20:00,10.08,10.09,10.05,10.06,224300.0,6.9762,6.9831,6.9554,6.9623,224300.0
2010-07-30 14:30:00,10.05,10.06,10.04,10.05,521500.0,6.9554,6.9623,6.9485,6.9554,521500.0
2010-07-30 14:40:00,10.05,10.06,10.03,10.03,383200.0,6.9554,6.9623,6.9416,6.9416,383200.0
2010-07-30 14:50:00,10.03,10.04,10.03,10.03,116600.0,6.9416,6.9485,6.9416,6.9416,116600.0
2010-07-30 15:00:00,10.04,10.07,10.0,10.07,717500.0,6.9485,6.9692,6.9208,6.9692,717500.0
2010-07-30 15:10:00,10.06,10.13,10.06,10.1,1320100.0,6.9623,7.0108,6.9623,6.99,1320100.0
2010-07-30 15:20:00,10.1,10.1,10.06,10.09,886500.0,6.99,6.99,6.9623,6.9831,886500.0
2010-07-30 15:30:00,10.08,10.09,10.05,10.06,332900.0,6.9762,6.9831,6.9554,6.9623,332900.0
2010-07-30 15:40:00,10.06,10.1,10.06,10.08,748500.0,6.9623,6.99,6.9623,6.9762,748500.0
2010-07-30 15:50:00,10.08,10.1,10.05,10.1,1267900.0,6.9762,6.99,6.9554,6.99,1267900.0
2010-08-02 09:30:00,10.21,10.29,10.2,10.2,417000.0,7.0661,7.1215,7.0592,7.0592,417000.0
2010-08-02 09:40:00,10.2,10.22,10.16,10.21,563800.0,7.0592,7.073,7.0315,7.0661,563800.0
2010-08-02 09:50:00,10.21,10.23,10.19,10.19,433700.0,7.0661,7.08,7.0523,7.0523,433700.0
2010-08-02 10:00:00,10.2,10.26,10.19,10.23,526600.0,7.0592,7.1007,7.0523,7.08,526600.0
2010-08-02 10:10:00,10.23,10.27,10.23,10.25,508200.0,7.08,7.1077,7.08,7.0938,508200.0
2010-08-02 10:20:00,10.24,10.26,10.22,10.25,495900.0,7.0869,7.1007,7.073,7.0938,495900.0
2010-08-02 10:30:00,10.25,10.29,10.24,10.25,540400.0,7.0938,7.1215,7.0869,7.0938,540400.0
2010-08-02 10:40:00,10.25,10.27,10.24,10.27,126800.0,7.0938,7.1077,7.0869,7.1077,126800.0
2010-08-02 10:50:00,10.26,10.32,10.26,10.28,745700.0,7.1007,7.1423,7.1007,7.1146,745700.0
2010-08-02 11:00:00,10.29,10.3,10.26,10.3,251600.0,7.1215,7.1284,7.1007,7.1284,251600.0
2010-08-02 11:10:00,10.3,10.3,10.27,10.28,339200.0,7.1284,7.1284,7.1077,7.1146,339200.0
2010-08-02 11:20:00,10.28,10.34,10.27,10.34,780400.0,7.1146,7.1561,7.1077,7.1561,780400.0
2010-08-02 11:30:00,10.33,10.38,10.33,10.34,639400.0,7.1492,7.1838,7.1492,7.1561,639400.0
2010-08-02 11:40:00,10.34,10.35,10.31,10.31,158000.0,7.1561,7.163,7.1353,7.1353,158000.0
2010-08-02 11:50:00,10.31,10.32,10.31,10.31,244300.0,7.1353,7.1423,7.1353,7.1353,244300.0
2010-08-02 12:00:00,10.32,10.32,10.3,10.3,107100.0,7.1423,7.1423,7.1284,7.1284,107100.0
2010-08-02 12:10:00,10.31,10.31,10.3,10.31,211000.0,7.1353,7.1353,7.1284,7.1353,211000.0
2010-08-02 12:20:00,10.31,10.32,10.29,10.29,512500.0,7.1353,7.1423,7.1215,7.1215,512500.0
2010-08-02 12:30:00,10.29,10.3,10.29,10.29,48700.0,7.1215,7.1284,7.1215,7.1215,48700.0
2010-08-02 12:40:00,10.3,10.3,10.29,10.29,64400.0,7.1284,7.1284,7.1215,7.1215,64400.0
2010-08-02 12:50:00,10.3,10.31,10.29,10.31,415900.0,7.1284,7.1353,7.1215,7.1353,415900.0
2010-08-02 13:00:00,10.3,10.31,10.3,10.3,91100.0,7.1284,7.1353,7.1284,7.1284,91100.0
2010-08-02 13:10:00,10.31,10.31,10.27,10.27,280700.0,7.1353,7.1353,7.1077,7.1077,280700.0
2010-08-02 13:20:00,10.27,10.29,10.27,10.27,178900.0,7.1077,7.1215,7.1077,7.1077,178900.0
2010-08-02 13:30:00,10.27,10.28,10.25,10.27,262100.0,7.1077,7.1146,7.0938,7.1077,262100.0
2010-08-02 13:40:00,10.28,10.29,10.27,10.28,212200.0,7.1146,7.1215,7.1077,7.1146,212200.0
2010-08-02 13:50:00,10.29,10.29,10.27,10.27,71500.0,7.1215,7.1215,7.1077,7.1077,71500.0
2010-08-02 14:00:00,10.28,10.3,10.27,10.3,89100.0,7.1146,7.1284,7.1077,7.1284,89100.0
2010-08-02 14:10:00,10.3,10.31,10.29,10.29,121100.0,7.1284,7.1353,7.1215,7.1215,121100.0
2010-08-02 14:20:00,10.29,10.3,10.29,10.3,37400.0,7.1215,7.1284,7.1215,7.1284,37400.0
2010-08-02 14:30:00,10.3,10.31,10.29,10.3,178200.0,7.1284,7.1353,7.1215,7.1284,178200.0
2010-08-02 14:40:00,10.3,10.32,10.3,10.31,159100.0,7.1284,7.1423,7.1284,7.1353,159100.0
2010-08-02 14:50:00,10.32,10.32,10.28,10.3,249800.0,7.1423,7.1423,7.1146,7.1284,249800.0
2010-08-02 15:00:00,10.3,10.3,10.29,10.3,89600.0,7.1284,7.1284,7.1215,7.1284,89600.0
2010-08-02 15:10:00,10.3,10.31,10.29,10.3,145100.0,7.1284,7.1353,7.1215,7.1284,145100.0
2010-08-02 15:20:00,10.3,10.3,10.29,10.3,113200.0,7.1284,7.1284,7.1215,7.1284,113200.0
2010-08-02 15:30:00,10.3,10.3,10.28,10.29,565600.0,7.1284,7.1284,7.1146,7.1215,565600.0
2010-08-02 15:40:00,10.3,10.3,10.28,10.28,298200.0,7.1284,7.1284,7.1146,7.1146,298200.0
2010-08-02 15:50:00,10.28,10.29,10.25,10.27,1100900.0,7.1146,7.1215,7.0938,7.1077,1100900.0
2010-08-03 09:30:00,10.37,10.37,10.2,10.25,410300.0,7.1769,7.1769,7.0592,7.0938,410300.0
2010-08-03 09:40:00,10.25,10.3,10.22,10.29,1052800.0,7.0938,7.1284,7.073,7.1215,1052800.0
2010-08-03 09:50:00,10.29,10.31,10.27,10.28,320500.0,7.1215,7.1353,7.1077,7.1146,320500.0
2010-08-03 10:00:00,10.28,10.29,10.24,10.27,576500.0,7.1146,7.1215,7.0869,7.1077,576500.0
2010-08-03 10:10:00,10.27,10.28,10.23,10.25,343400.0,7.1077,7.1146,7.08,7.0938,343400.0
2010-08-03 10:20:00,10.24,10.26,10.22,10.23,484500.0,7.0869,7.1007,7.073,7.08,484500.0
2010-08-03 10:30:00,10.22,10.25,10.2,10.25,193600.0,7.073,7.0938,7.0592,7.0938,193600.0
2010-08-03 10:40:00,10.24,10.29,10.24,10.29,223800.0,7.0869,7.1215,7.0869,7.1215,223800.0
2010-08-03 10:50:00,10.29,10.31,10.28,10.29,356000.0,7.1215,7.1353,7.1146,7.1215,356000.0
2010-08-03 11:00:00,10.3,10.32,10.29,10.3,324700.0,7.1284,7.1423,7.1215,7.1284,324700.0
2010-08-03 11:10:00,10.31,10.31,10.29,10.29,234500.0,7.1353,7.1353,7.1215,7.1215,234500.0
2010-08-03 11:20:00,10.29,10.31,10.27,10.28,322300.0,7.1215,7.1353,7.1077,7.1146,322300.0
2010-08-03 11:30:00,10.28,10.3,10.27,10.28,313100.0,7.1146,7.1284,7.1077,7.1146,313100.0
2010-08-03 11:40:00,10.28,10.3,10.27,10.27,167800.0,7.1146,7.1284,7.1077,7.1077,167800.0
2010-08-03 11:50:00,10.27,10.28,10.27,10.28,43100.0,7.1077,7.1146,7.1077,7.1146,43100.0
2010-08-03 12:00:00,10.28,10.28,10.27,10.28,47800.0,7.1146,7.1146,7.1077,7.1146,47800.0
2010-08-03 12:10:00,10.28,10.28,10.21,10.22,194700.0,7.1146,7.1146,7.0661,7.073,194700.0
2010-08-03 12:20:00,10.21,10.24,10.19,10.19,563100.0,7.0661,7.0869,7.0523,7.0523,563100.0
2010-08-03 12:30:00,10.19,10.22,10.18,10.21,341500.0,7.0523,7.073,7.0454,7.0661,341500.0
2010-08-03 12:40:00,10.21,10.22,10.2,10.22,60600.0,7.0661,7.073,7.0592,7.073,60600.0
2010-08-03 12:50:00,10.22,10.24,10.21,10.24,94600.0,7.073,7.0869,7.0661,7.0869,94600.0
2010-08-03 13:00:00,10.23,10.24,10.2,10.23,395000.0,7.08,7.0869,7.0592,7.08,395000.0
2010-08-03 13:10:00,10.22,10.23,10.22,10.23,19300.0,7.073,7.08,7.073,7.08,19300.0
2010-08-03 13:20:00,10.23,10.24,10.22,10.24,78500.0,7.08,7.0869,7.073,7.0869,78500.0
2010-08-03 13:30:00,10.24,10.26,10.23,10.26,88700.0,7.0869,7.1007,7.08,7.1007,88700.0
2010-08-03 13:40:00,10.25,10.27,10.24,10.26,218100.0,7.0938,7.1077,7.0869,7.1007,218100.0
2010-08-03 13:50:00,10.26,10.27,10.24,10.24,334500.0,7.1007,7.1077,7.0869,7.0869,334500.0
2010-08-03 14:00:00,10.25,10.25,10.21,10.22,452300.0,7.0938,7.0938,7.0661,7.073,452300.0
2010-08-03 14:10:00,10.23,10.26,10.22,10.25,141400.0,7.08,7.1007,7.073,7.0938,141400.0
2010-08-03 14:20:00,10.26,10.28,10.24,10.28,232600.0,7.1007,7.1146,7.0869,7.1146,232600.0
2010-08-03 14:30:00,10.27,10.28,10.26,10.26,286200.0,7.1077,7.1146,7.1007,7.1007,286200.0
2010-08-03 14:40:00,10.26,10.27,10.26,10.26,41500.0,7.1007,7.1077,7.1007,7.1007,41500.0
2010-08-03 14:50:00,10.26,10.27,10.23,10.26,400500.0,7.1007,7.1077,7.08,7.1007,400500.0
2010-08-03 15:00:00,10.25,10.26,10.25,10.25,70900.0,7.0938,7.1007,7.0938,7.0938,70900.0
2010-08-03 15:10:00,10.26,10.26,10.23,10.23,168400.0,7.1007,7.1007,7.08,7.08,168400.0
2010-08-03 15:20:00,10.23,10.23,10.21,10.22,182200.0,7.08,7.08,7.0661,7.073,182200.0
2010-08-03 15:30:00,10.21,10.25,10.21,10.23,499900.0,7.0661,7.0938,7.0661,7.08,499900.0
2010-08-03 15:40:00,10.23,10.26,10.23,10.24,573100.0,7.08,7.1007,7.08,7.0869,573100.0
2010-08-03 15:50:00,10.25,10.25,10.22,10.23,858400.0,7.0938,7.0938,7.073,7.08,858400.0
2010-08-04 09:30:00,10.28,10.32,10.25,10.26,333500.0,7.1146,7.1423,7.0938,7.1007,333500.0
2010-08-04 09:40:00,10.26,10.27,10.22,10.25,187900.0,7.1007,7.1077,7.073,7.0938,187900.0
2010-08-04 09:50:00,10.25,10.25,10.19,10.2,125800.0,7.0938,7.0938,7.0523,7.0592,125800.0
2010-08-04 10:00:00,10.19,10.26,10.19,10.24,531600.0,7.0523,7.1007,7.0523,7.0869,531600.0
2010-08-04 10:10:00,10.24,10.24,10.18,10.18,311700.0,7.0869,7.0869,7.0454,7.0454,311700.0
2010-08-04 10:20:00,10.18,10.2,10.16,10.17,243100.0,7.0454,7.0592,7.0315,7.0384,243100.0
2010-08-04 10:30:00,10.18,10.19,10.14,10.16,218300.0,7.0454,7.0523,7.0177,7.0315,218300.0
2010-08-04 10:40:00,10.15,10.19,10.15,10.18,370300.0,7.0246,7.0523,7.0246,7.0454,370300.0
2010-08-04 10:50:00,10.17,10.18,10.15,10.16,919700.0,7.0384,7.0454,7.0246,7.0315,919700.0
2010-08-04 11:00:00,10.16,10.2,10.15,10.17,788700.0,7.0315,7.0592,7.0246,7.0384,788700.0
2010-08-04 11:10:00,10.18,10.18,10.17,10.17,67600.0,7.0454,7.0454,7.0384,7.0384,67600.0
2010-08-04 11:20:00,10.17,10.19,10.16,10.18,306400.0,7.0384,7.0523,7.0315,7.0454,306400.0
2010-08-04 11:30:00,10.18,10.19,10.16,10.16,125200.0,7.0454,7.0523,7.0315,7.0315,125200.0
2010-08-04 11:40:00,10.16,10.17,10.15,10.17,177400.0,7.0315,7.0384,7.0246,7.0384,177400.0
2010-08-04 11:50:00,10.16,10.18,10.15,10.15,172900.0,7.0315,7.0454,7.0246,7.0246,172900.0
2010-08-04 12:00:00,10.15,10.18,10.15,10.17,210800.0,7.0246,7.0454,7.0246,7.0384,210800.0
2010-08-04 12:10:00,10.16,10.18,10.16,10.17,69900.0,7.0315,7.0454,7.0315,7.0384,69900.0
2010-08-04 12:20:00,10.17,10.19,10.17,10.18,222700.0,7.0384,7.0523,7.0384,7.0454,222700.0
2010-08-04 12:30:00,10.17,10.18,10.16,10.17,209000.0,7.0384,7.0454,7.0315,7.0384,209000.0
2010-08-04 12:40:00,10.17,10.18,10.15,10.18,430400.0,7.0384,7.0454,7.0246,7.0454,430400.0
2010-08-04 12:50:00,10.17,10.18,10.16,10.16,111100.0,7.0384,7.0454,7.0315,7.0315,111100.0
2010-08-04 13:00:00,10.16,10.18,10.16,10.16,259100.0,7.0315,7.0454,7.0315,7.0315,259100.0
2010-08-04 13:10:00,10.16,10.17,10.15,10.16,554300.0,7.0315,7.0384,7.0246,7.0315,554300.0
2010-08-04 13:20:00,10.15,10.16,10.13,10.13,129400.0,7.0246,7.0315,7.0108,7.0108,129400.0
2010-08-04 13:30:00,10.14,10.16,10.14,10.16,689100.0,7.0177,7.0315,7.0177,7.0315,689100.0
2010-08-04 13:40:00,10.15,10.16,10.15,10.15,564200.0,7.0246,7.0315,7.0246,7.0246,564200.0
2010-08-04 13:50:00,10.16,10.16,10.14,10.15,316400.0,7.0315,7.0315,7.0177,7.0246,316400.0
2010-08-04 14:00:00,10.14,10.17,10.14,10.16,504300.0,7.0177,7.0384,7.0177,7.0315,504300.0
2010-08-04 14:10:00,10.15,10.16,10.15,10.15,266900.0,7.0246,7.0315,7.0246,7.0246,266900.0
2010-08-04 14:20:00,10.15,10.16,10.14,10.15,127100.0,7.0246,7.0315,7.0177,7.0246,127100.0
2010-08-04 14:30:00,10.14,10.15,10.12,10.12,313400.0,7.0177,7.0246,7.0038,7.0038,313400.0
2010-08-04 14:40:00,10.13,10.16,10.12,10.15,401700.0,7.0108,7.0315,7.0038,7.0246,401700.0
2010-08-04 14:50:00,10.15,10.16,10.14,10.15,263100.0,7.0246,7.0315,7.0177,7.0246,263100.0
2010-08-04 15:00:00,10.16,10.17,10.15,10.17,296400.0,7.0315,7.0384,7.0246,7.0384,296400.0
2010-08-04 15:10:00,10.16,10.22,10.16,10.2,893200.0,7.0315,7.073,7.0315,7.0592,893200.0
2010-08-04 15:20:00,10.21,10.21,10.19,10.19,1601500.0,7.0661,7.0661,7.0523,7.0523,1601500.0
2010-08-04 15:30:00,10.2,10.22,10.19,10.22,706500.0,7.0592,7.073,7.0523,7.073,706500.0
2010-08-04 15:40:00,10.22,10.23,10.19,10.19,449500.0,7.073,7.08,7.0523,7.0523,449500.0
2010-08-04 15:50:00,10.19,10.23,10.19,10.23,1517200.0,7.0523,7.08,7.0523,7.08,1517200.0
2010-08-05 09:30:00,10.14,10.17,10.06,10.11,1545700.0,7.0177,7.0384,6.9623,6.9969,1545700.0
2010-08-05 09:40:00,10.11,10.14,10.1,10.12,846600.0,6.9969,7.0177,6.99,7.0038,846600.0
2010-08-05 09:50:00,10.12,10.16,10.11,10.15,768900.0,7.0038,7.0315,6.9969,7.0246,768900.0
2010-08-05 10:00:00,10.14,10.15,10.07,10.11,673400.0,7.0177,7.0246,6.9692,6.9969,673400.0
2010-08-05 10:10:00,10.11,10.13,10.11,10.11,471800.0,6.9969,7.0108,6.9969,6.9969,471800.0
2010-08-05 10:20:00,10.11,10.15,10.11,10.14,577700.0,6.9969,7.0246,6.9969,7.0177,577700.0
2010-08-05 10:30:00,10.15,10.15,10.13,10.14,625400.0,7.0246,7.0246,7.0108,7.0177,625400.0
2010-08-05 10:40:00,10.14,10.14,10.11,10.13,398700.0,7.0177,7.0177,6.9969,7.0108,398700.0
2010-08-05 10:50:00,10.13,10.13,10.1,10.1,562500.0,7.0108,7.0108,6.99,6.99,562500.0
2010-08-05 11:00:00,10.1,10.11,10.09,10.11,291700.0,6.99,6.9969,6.9831,6.9969,291700.0
2010-08-05 11:10:00,10.11,10.14,10.11,10.12,601300.0,6.9969,7.0177,6.9969,7.0038,601300.0
2010-08-05 11:20:00,10.12,10.14,10.12,10.13,416500.0,7.0038,7.0177,7.0038,7.0108,416500.0
2010-08-05 11:30:00,10.13,10.13,10.12,10.13,167400.0,7.0108,7.0108,7.0038,7.0108,167400.0
2010-08-05 11:40:00,10.13,10.14,10.12,10.12,232700.0,7.0108,7.0177,7.0038,7.0038,232700.0
2010-08-05 11:50:00,10.13,10.14,10.12,10.12,295600.0,7.0108,7.0177,7.0038,7.0038,295600.0
2010-08-05 12:00:00,10.12,10.13,10.12,10.13,102400.0,7.0038,7.0108,7.0038,7.0108,102400.0
2010-08-05 12:10:00,10.13,10.14,10.12,10.14,147200.0,7.0108,7.0177,7.0038,7.0177,147200.0
2010-08-05 12:20:00,10.14,10.14,10.13,10.14,225800.0,7.0177,7.0177,7.0108,7.0177,225800.0
2010-08-05 12:30:00,10.14,10.15,10.13,10.13,629100.0,7.0177,7.0246,7.0108,7.0108,629100.0
2010-08-05 12:40:00,10.13,10.13,10.12,10.13,117000.0,7.0108,7.0108,7.0038,7.0108,117000.0
2010-08-05 12:50:00,10.12,10.13,10.12,10.12,17600.0,7.0038,7.0108,7.0038,7.0038,17600.0
2010-08-05 13:00:00,10.13,10.13,10.12,10.12,30300.0,7.0108,7.0108,7.0038,7.0038,30300.0
2010-08-05 13:10:00,10.12,10.13,10.1,10.1,127100.0,7.0038,7.0108,6.99,6.99,127100.0
2010-08-05 13:20:00,10.1,10.12,10.1,10.1,310300.0,6.99,7.0038,6.99,6.99,310300.0
2010-08-05 13:30:00,10.11,10.12,10.1,10.11,202700.0,6.9969,7.0038,6.99,6.9969,202700.0
2010-08-05 13:40:00,10.12,10.13,10.11,10.13,288600.0,7.0038,7.0108,6.9969,7.0108,288600.0
2010-08-05 13:50:00,10.12,10.14,10.12,10.13,185800.0,7.0038,7.0177,7.0038,7.0108,185800.0
2010-08-05 14:00:00,10.13,10.15,10.12,10.15,488000.0,7.0108,7.0246,7.0038,7.0246,488000.0
2010-08-05 14:10:00,10.15,10.15,10.13,10.14,76300.0,7.0246,7.0246,7.0108,7.0177,76300.0
2010-08-05 14:20:00,10.14,10.14,10.12,10.14,98600.0,7.0177,7.0177,7.0038,7.0177,98600.0
2010-08-05 14:30:00,10.13,10.14,10.13,10.14,35400.0,7.0108,7.0177,7.0108,7.0177,35400.0
2010-08-05 14:40:00,10.13,10.14,10.13,10.13,46700.0,7.0108,7.0177,7.0108,7.0108,46700.0
2010-08-05 14:50:00,10.14,10.15,10.11,10.12,337500.0,7.0177,7.0246,6.9969,7.0038,337500.0
2010-08-05 15:00:00,10.12,10.15,10.11,10.15,203600.0,7.0038,7.0246,6.9969,7.0246,203600.0
2010-08-05 15:10:00,10.15,10.16,10.14,10.14,168900.0,7.0246,7.0315,7.0177,7.0177,168900.0
2010-08-05 15:20:00,10.15,10.15,10.13,10.13,172600.0,7.0246,7.0246,7.0108,7.0108,172600.0
2010-08-05 15:30:00,10.14,10.14,10.12,10.13,176000.0,7.0177,7.0177,7.0038,7.0108,176000.0
2010-08-05 15:40:00,10.13,10.14,10.11,10.14,573500.0,7.0108,7.0177,6.9969,7.0177,573500.0
2010-08-05 15:50:00,10.14,10.14,10.12,10.12,504200.0,7.0177,7.0177,7.0038,7.0038,504200.0
2010-08-06 09:30:00,10.04,10.07,10.0,10.06,882600.0,6.9485,6.9692,6.9208,6.9623,882600.0
2010-08-06 09:40:00,10.06,10.07,10.03,10.04,765600.0,6.9623,6.9692,6.9416,6.9485,765600.0
2010-08-06 09:50:00,10.04,10.05,10.02,10.05,376500.0,6.9485,6.9554,6.9346,6.9554,376500.0
2010-08-06 10:00:00,10.05,10.05,10.01,10.02,613900.0,6.9554,6.9554,6.9277,6.9346,613900.0
2010-08-06 10:10:00,10.03,10.03,10.02,10.02,429400.0,6.9416,6.9416,6.9346,6.9346,429400.0
2010-08-06 10:20:00,10.02,10.03,10.01,10.02,525200.0,6.9346,6.9416,6.9277,6.9346,525200.0
2010-08-06 10:30:00,10.02,10.02,10.0,10.0,262800.0,6.9346,6.9346,6.9208,6.9208,262800.0
2010-08-06 10:40:00,10.0,10.01,9.9,9.92,891800.0,6.9208,6.9277,6.8516,6.8654,891800.0
2010-08-06 10:50:00,9.92,9.97,9.92,9.93,545500.0,6.8654,6.9,6.8654,6.8723,545500.0
2010-08-06 11:00:00,9.93,9.94,9.9,9.93,924800.0,6.8723,6.8793,6.8516,6.8723,924800.0
2010-08-06 11:10:00,9.93,9.94,9.89,9.94,858800.0,6.8723,6.8793,6.8447,6.8793,858800.0
2010-08-06 11:20:00,9.93,9.95,9.92,9.93,196900.0,6.8723,6.8862,6.8654,6.8723,196900.0
2010-08-06 11:30:00,9.93,9.96,9.92,9.95,170100.0,6.8723,6.8931,6.8654,6.8862,170100.0
2010-08-06 11:40:00,9.95,9.95,9.92,9.93,120000.0,6.8862,6.8862,6.8654,6.8723,120000.0
2010-08-06 11:50:00,9.93,9.94,9.92,9.93,478100.0,6.8723,6.8793,6.8654,6.8723,478100.0
2010-08-06 12:00:00,9.93,9.93,9.9,9.92,221500.0,6.8723,6.8723,6.8516,6.8654,221500.0
2010-08-06 12:10:00,9.92,9.93,9.9,9.91,201100.0,6.8654,6.8723,6.8516,6.8585,201100.0
2010-08-06 12:20:00,9.9,9.92,9.9,9.9,149900.0,6.8516,6.8654,6.8516,6.8516,149900.0
2010-08-06 12:30:00,9.9,9.93,9.9,9.93,91200.0,6.8516,6.8723,6.8516,6.8723,91200.0
2010-08-06 12:40:00,9.93,9.94,9.92,9.94,42000.0,6.8723,6.8793,6.8654,6.8793,42000.0
2010-08-06 12:50:00,9.94,9.94,9.93,9.94,30500.0,6.8793,6.8793,6.8723,6.8793,30500.0
2010-08-06 13:00:00,9.94,9.94,9.93,9.94,31500.0,6.8793,6.8793,6.8723,6.8793,31500.0
2010-08-06 13:10:00,9.94,9.95,9.93,9.95,41800.0,6.8793,6.8862,6.8723,6.8862,41800.0
2010-08-06 13:20:00,9.94,9.95,9.93,9.94,109600.0,6.8793,6.8862,6.8723,6.8793,109600.0
2010-08-06 13:30:00,9.93,9.94,9.93,9.94,151800.0,6.8723,6.8793,6.8723,6.8793,151800.0
2010-08-06 13:40:00,9.94,9.96,9.93,9.95,263800.0,6.8793,6.8931,6.8723,6.8862,263800.0
2010-08-06 13:50:00,9.95,9.95,9.94,9.94,54000.0,6.8862,6.8862,6.8793,6.8793,54000.0
2010-08-06 14:00:00,9.94,9.95,9.93,9.93,82600.0,6.8793,6.8862,6.8723,6.8723,82600.0
2010-08-06 14:10:00,9.94,9.94,9.91,9.91,165900.0,6.8793,6.8793,6.8585,6.8585,165900.0
2010-08-06 14:20:00,9.91,9.93,9.91,9.92,589300.0,6.8585,6.8723,6.8585,6.8654,589300.0
2010-08-06 14:30:00,9.92,9.93,9.91,9.92,390100.0,6.8654,6.8723,6.8585,6.8654,390100.0
2010-08-06 14:40:00,9.92,9.97,9.91,9.97,177800.0,6.8654,6.9,6.8585,6.9,177800.0
2010-08-06 14:50:00,9.97,9.99,9.93,9.94,340500.0,6.9,6.9139,6.8723,6.8793,340500.0
2010-08-06 15:00:00,9.94,9.96,9.94,9.94,337200.0,6.8793,6.8931,6.8793,6.8793,337200.0
2010-08-06 15:10:00,9.95,9.96,9.92,9.95,443300.0,6.8862,6.8931,6.8654,6.8862,443300.0
2010-08-06 15:20:00,9.95,9.97,9.94,9.94,484200.0,6.8862,6.9,6.8793,6.8793,484200.0
2010-08-06 15:30:00,9.95,9.96,9.94,9.96,667500.0,6.8862,6.8931,6.8793,6.8931,667500.0
2010-08-06 15:40:00,9.95,9.98,9.94,9.96,769500.0,6.8862,6.9069,6.8793,6.8931,769500.0
2010-08-06 15:50:00,9.96,9.97,9.95,9.97,1543500.0,6.8931,6.9,6.8862,6.9,1543500.0
2010-08-09 09:30:00,10.05,10.05,9.97,10.0,258300.0,6.9554,6.9554,6.9,6.9208,258300.0
2010-08-09 09:40:00,9.99,10.0,9.96,9.99,483500.0,6.9139,6.9208,6.8931,6.9139,483500.0
2010-08-09 09:50:00,9.99,10.0,9.95,9.98,435200.0,6.9139,6.9208,6.8862,6.9069,435200.0
2010-08-09 10:00:00,9.98,9.99,9.97,9.98,217100.0,6.9069,6.9139,6.9,6.9069,217100.0
2010-08-09 10:10:00,9.99,10.01,9.97,9.99,757200.0,6.9139,6.9277,6.9,6.9139,757200.0
2010-08-09 10:20:00,10.0,10.0,9.96,9.96,224900.0,6.9208,6.9208,6.8931,6.8931,224900.0
2010-08-09 10:30:00,9.97,9.98,9.96,9.98,91000.0,6.9,6.9069,6.8931,6.9069,91000.0
2010-08-09 10:40:00,9.98,9.98,9.97,9.98,111700.0,6.9069,6.9069,6.9,6.9069,111700.0
2010-08-09 10:50:00,9.98,9.98,9.96,9.98,100900.0,6.9069,6.9069,6.8931,6.9069,100900.0
2010-08-09 11:00:00,9.98,9.98,9.97,9.97,96800.0,6.9069,6.9069,6.9,6.9,96800.0
2010-08-09 11:10:00,9.98,9.98,9.97,9.98,250300.0,6.9069,6.9069,6.9,6.9069,250300.0
2010-08-09 11:20:00,9.97,9.99,9.97,9.98,315200.0,6.9,6.9139,6.9,6.9069,315200.0
2010-08-09 11:30:00,9.97,9.98,9.97,9.97,40500.0,6.9,6.9069,6.9,6.9,40500.0
2010-08-09 11:40:00,9.97,9.98,9.97,9.98,27000.0,6.9,6.9069,6.9,6.9069,27000.0
2010-08-09 11:50:00,9.98,9.98,9.97,9.98,228100.0,6.9069,6.9069,6.9,6.9069,228100.0
2010-08-09 12:00:00,9.98,9.98,9.97,9.98,25300.0,6.9069,6.9069,6.9,6.9069,25300.0
2010-08-09 12:10:00,9.98,9.98,9.97,9.98,17300.0,6.9069,6.9069,6.9,6.9069,17300.0
2010-08-09 12:20:00,9.97,9.98,9.97,9.98,66300.0,6.9,6.9069,6.9,6.9069,66300.0
2010-08-09 12:30:00,9.97,9.97,9.96,9.97,98300.0,6.9,6.9,6.8931,6.9,98300.0
2010-08-09 12:40:00,9.97,9.97,9.96,9.96,104500.0,6.9,6.9,6.8931,6.8931,104500.0
2010-08-09 12:50:00,9.96,9.97,9.94,9.95,498500.0,6.8931,6.9,6.8793,6.8862,498500.0
2010-08-09 13:00:00,9.95,9.96,9.94,9.94,70400.0,6.8862,6.8931,6.8793,6.8793,70400.0
2010-08-09 13:10:00,9.94,9.96,9.94,9.94,305700.0,6.8793,6.8931,6.8793,6.8793,305700.0
2010-08-09 13:20:00,9.95,9.95,9.93,9.95,496800.0,6.8862,6.8862,6.8723,6.8862,496800.0
2010-08-09 13:30:00,9.95,9.95,9.94,9.95,173100.0,6.8862,6.8862,6.8793,6.8862,173100.0
2010-08-09 13:40:00,9.94,9.95,9.94,9.95,97100.0,6.8793,6.8862,6.8793,6.8862,97100.0
2010-08-09 13:50:00,9.95,9.95,9.94,9.95,219600.0,6.8862,6.8862,6.8793,6.8862,219600.0
2010-08-09 14:00:00,9.95,9.95,9.94,9.94,87300.0,6.8862,6.8862,6.8793,6.8793,87300.0
2010-08-09 14:10:00,9.94,9.95,9.94,9.94,553300.0,6.8793,6.8862,6.8793,6.8793,553300.0
2010-08-09 14:20:00,9.95,9.97,9.94,9.96,695200.0,6.8862,6.9,6.8793,6.8931,695200.0
2010-08-09 14:30:00,9.96,9.96,9.95,9.95,324200.0,6.8931,6.8931,6.8862,6.8862,324200.0
2010-08-09 14:40:00,9.96,9.97,9.95,9.96,544800.0,6.8931,6.9,6.8862,6.8931,544800.0
2010-08-09 14:50:00,9.96,9.97,9.96,9.96,201300.0,6.8931,6.9,6.8931,6.8931,201300.0
2010-08-09 15:00:00,9.96,9.97,9.94,9.95,602000.0,6.8931,6.9,6.8793,6.8862,602000.0
2010-08-09 15:10:00,9.95,9.95,9.94,9.95,44700.0,6.8862,6.8862,6.8793,6.8862,44700.0
2010-08-09 15:20:00,9.95,9.95,9.94,9.94,152700.0,6.8862,6.8862,6.8793,6.8793,152700.0
2010-08-09 15:30:00,9.95,9.96,9.94,9.94,537000.0,6.8862,6.8931,6.8793,6.8793,537000.0
2010-08-09 15:40:00,9.94,9.96,9.94,9.95,465500.0,6.8793,6.8931,6.8793,6.8862,465500.0
2010-08-09 15:50:00,9.95,9.95,9.94,9.94,447800.0,6.8862,6.8862,6.8793,6.8793,447800.0
2010-08-10 09:30:00,9.91,9.94,9.85,9.91,1233300.0,6.8585,6.8793,6.817,6.8585,1233300.0
2010-08-10 09:40:00,9.92,9.92,9.88,9.91,604600.0,6.8654,6.8654,6.8377,6.8585,604600.0
2010-08-10 09:50:00,9.91,9.93,9.89,9.92,440900.0,6.8585,6.8723,6.8447,6.8654,440900.0
2010-08-10 10:00:00,9.93,9.94,9.92,9.93,555900.0,6.8723,6.8793,6.8654,6.8723,555900.0
2010-08-10 10:10:00,9.93,9.97,9.92,9.94,775500.0,6.8723,6.9,6.8654,6.8793,775500.0
2010-08-10 10:20:00,9.94,9.96,9.92,9.96,540400.0,6.8793,6.8931,6.8654,6.8931,540400.0
2010-08-10 10:30:00,9.95,9.97,9.93,9.95,676000.0,6.8862,6.9,6.8723,6.8862,676000.0
2010-08-10 10:40:00,9.95,9.95,9.94,9.95,151900.0,6.8862,6.8862,6.8793,6.8862,151900.0
2010-08-10 10:50:00,9.94,9.95,9.92,9.95,304600.0,6.8793,6.8862,6.8654,6.8862,304600.0
2010-08-10 11:00:00,9.95,9.95,9.93,9.94,146400.0,6.8862,6.8862,6.8723,6.8793,146400.0
2010-08-10 11:10:00,9.94,9.94,9.92,9.93,88700.0,6.8793,6.8793,6.8654,6.8723,88700.0
2010-08-10 11:20:00,9.92,9.94,9.92,9.93,227200.0,6.8654,6.8793,6.8654,6.8723,227200.0
2010-08-10 11:30:00,9.93,9.94,9.92,9.92,488000.0,6.8723,6.8793,6.8654,6.8654,488000.0
2010-08-10 11:40:00,9.92,9.93,9.92,9.92,154200.0,6.8654,6.8723,6.8654,6.8654,154200.0
2010-08-10 11:50:00,9.92,9.94,9.92,9.92,311300.0,6.8654,6.8793,6.8654,6.8654,311300.0
2010-08-10 12:00:00,9.93,9.93,9.91,9.93,368300.0,6.8723,6.8723,6.8585,6.8723,368300.0
2010-08-10 12:10:00,9.92,9.93,9.91,9.91,122700.0,6.8654,6.8723,6.8585,6.8585,122700.0
2010-08-10 12:20:00,9.92,9.92,9.91,9.91,23100.0,6.8654,6.8654,6.8585,6.8585,23100.0
2010-08-10 12:30:00,9.92,9.92,9.91,9.91,15700.0,6.8654,6.8654,6.8585,6.8585,15700.0
2010-08-10 12:40:00,9.91,9.92,9.91,9.92,167400.0,6.8585,6.8654,6.8585,6.8654,167400.0
2010-08-10 12:50:00,9.92,9.92,9.91,9.92,95700.0,6.8654,6.8654,6.8585,6.8654,95700.0
2010-08-10 13:00:00,9.91,9.93,9.91,9.93,121500.0,6.8585,6.8723,6.8585,6.8723,121500.0
2010-08-10 13:10:00,9.93,9.93,9.92,9.93,57800.0,6.8723,6.8723,6.8654,6.8723,57800.0
2010-08-10 13:20:00,9.93,9.93,9.9,9.91,389000.0,6.8723,6.8723,6.8516,6.8585,389000.0
2010-08-10 13:30:00,9.9,9.91,9.9,9.9,82200.0,6.8516,6.8585,6.8516,6.8516,82200.0
2010-08-10 13:40:00,9.9,9.92,9.9,9.92,209100.0,6.8516,6.8654,6.8516,6.8654,209100.0
2010-08-10 13:50:00,9.92,9.95,9.91,9.94,174400.0,6.8654,6.8862,6.8585,6.8793,174400.0
2010-08-10 14:00:00,9.94,9.96,9.93,9.94,246800.0,6.8793,6.8931,6.8723,6.8793,246800.0
2010-08-10 14:10:00,9.93,9.97,9.92,9.95,198100.0,6.8723,6.9,6.8654,6.8862,198100.0
2010-08-10 14:20:00,9.95,9.96,9.91,9.94,264500.0,6.8862,6.8931,6.8585,6.8793,264500.0
2010-08-10 14:30:00,9.94,9.97,9.93,9.96,564400.0,6.8793,6.9,6.8723,6.8931,564400.0
2010-08-10 14:40:00,9.96,9.99,9.95,9.97,433300.0,6.8931,6.9139,6.8862,6.9,433300.0
2010-08-10 14:50:00,9.97,9.97,9.93,9.94,616900.0,6.9,6.9,6.8723,6.8793,616900.0
2010-08-10 15:00:00,9.94,9.98,9.93,9.95,406900.0,6.8793,6.9069,6.8723,6.8862,406900.0
2010-08-10 15:10:00,9.95,9.95,9.91,9.91,325400.0,6.8862,6.8862,6.8585,6.8585,325400.0
2010-08-10 15:20:00,9.91,9.94,9.9,9.94,883600.0,6.8585,6.8793,6.8516,6.8793,883600.0
2010-08-10 15:30:00,9.93,9.96,9.93,9.95,450200.0,6.8723,6.8931,6.8723,6.8862,450200.0
2010-08-10 15:40:00,9.95,9.96,9.94,9.94,399500.0,6.8862,6.8931,6.8793,6.8793,399500.0
2010-08-10 15:50:00,9.95,9.95,9.93,9.93,516500.0,6.8862,6.8862,6.8723,6.8723,516500.0
2010-08-11 09:30:00,9.86,9.88,9.8,9.84,1015300.0,6.8239,6.8377,6.7824,6.8101,1015300.0
2010-08-11 09:40:00,9.84,9.85,9.82,9.84,376900.0,6.8101,6.817,6.7962,6.8101,376900.0
2010-08-11 09:50:00,9.85,9.86,9.84,9.85,746800.0,6.817,6.8239,6.8101,6.817,746800.0
2010-08-11 10:00:00,9.86,9.87,9.85,9.86,299100.0,6.8239,6.8308,6.817,6.8239,299100.0
2010-08-11 10:10:00,9.86,9.87,9.83,9.83,315300.0,6.8239,6.8308,6.8031,6.8031,315300.0
2010-08-11 10:20:00,9.84,9.85,9.83,9.85,598600.0,6.8101,6.817,6.8031,6.817,598600.0
2010-08-11 10:30:00,9.84,9.85,9.83,9.84,473500.0,6.8101,6.817,6.8031,6.8101,473500.0
2010-08-11 10:40:00,9.84,9.85,9.81,9.81,537300.0,6.8101,6.817,6.7893,6.7893,537300.0
2010-08-11 10:50:00,9.81,9.82,9.8,9.8,278500.0,6.7893,6.7962,6.7824,6.7824,278500.0
2010-08-11 11:00:00,9.8,9.81,9.78,9.79,633500.0,6.7824,6.7893,6.7685,6.7755,633500.0
2010-08-11 11:10:00,9.79,9.8,9.78,9.78,219100.0,6.7755,6.7824,6.7685,6.7685,219100.0
2010-08-11 11:20:00,9.78,9.81,9.78,9.81,563800.0,6.7685,6.7893,6.7685,6.7893,563800.0
2010-08-11 11:30:00,9.81,9.82,9.8,9.8,444200.0,6.7893,6.7962,6.7824,6.7824,444200.0
2010-08-11 11:40:00,9.8,9.82,9.8,9.81,157600.0,6.7824,6.7962,6.7824,6.7893,157600.0
2010-08-11 11:50:00,9.81,9.82,9.79,9.79,180400.0,6.7893,6.7962,6.7755,6.7755,180400.0
2010-08-11 12:00:00,9.79,9.8,9.78,9.78,95100.0,6.7755,6.7824,6.7685,6.7685,95100.0
2010-08-11 12:10:00,9.79,9.79,9.78,9.78,121800.0,6.7755,6.7755,6.7685,6.7685,121800.0
2010-08-11 12:20:00,9.79,9.79,9.78,9.78,364400.0,6.7755,6.7755,6.7685,6.7685,364400.0
2010-08-11 12:30:00,9.78,9.79,9.78,9.78,248700.0,6.7685,6.7755,6.7685,6.7685,248700.0
2010-08-11 12:40:00,9.78,9.79,9.74,9.76,943700.0,6.7685,6.7755,6.7408,6.7547,943700.0
2010-08-11 12:50:00,9.75,9.76,9.75,9.75,125600.0,6.7478,6.7547,6.7478,6.7478,125600.0
2010-08-11 13:00:00,9.76,9.76,9.75,9.76,73600.0,6.7547,6.7547,6.7478,6.7547,73600.0
2010-08-11 13:10:00,9.76,9.76,9.75,9.76,303000.0,6.7547,6.7547,6.7478,6.7547,303000.0
2010-08-11 13:20:00,9.75,9.78,9.75,9.77,157600.0,6.7478,6.7685,6.7478,6.7616,157600.0
2010-08-11 13:30:00,9.77,9.78,9.75,9.76,411600.0,6.7616,6.7685,6.7478,6.7547,411600.0
2010-08-11 13:40:00,9.76,9.76,9.74,9.75,314400.0,6.7547,6.7547,6.7408,6.7478,314400.0
2010-08-11 13:50:00,9.75,9.76,9.74,9.75,540800.0,6.7478,6.7547,6.7408,6.7478,540800.0
2010-08-11 14:00:00,9.76,9.77,9.74,9.76,451800.0,6.7547,6.7616,6.7408,6.7547,451800.0
2010-08-11 14:10:00,9.76,9.76,9.75,9.76,362100.0,6.7547,6.7547,6.7478,6.7547,362100.0
2010-08-11 14:20:00,9.76,9.76,9.75,9.76,398300.0,6.7547,6.7547,6.7478,6.7547,398300.0
2010-08-11 14:30:00,9.76,9.77,9.76,9.76,575600.0,6.7547,6.7616,6.7547,6.7547,575600.0
2010-08-11 14:40:00,9.76,9.76,9.75,9.76,242400.0,6.7547,6.7547,6.7478,6.7547,242400.0
2010-08-11 14:50:00,9.75,9.76,9.72,9.73,495400.0,6.7478,6.7547,6.727,6.7339,495400.0
2010-08-11 15:00:00,9.72,9.74,9.71,9.72,629600.0,6.727,6.7408,6.7201,6.727,629600.0
2010-08-11 15:10:00,9.72,9.73,9.71,9.72,464100.0,6.727,6.7339,6.7201,6.727,464100.0
2010-08-11 15:20:00,9.71,9.72,9.71,9.72,404100.0,6.7201,6.727,6.7201,6.727,404100.0
2010-08-11 15:30:00,9.72,9.75,9.71,9.75,810300.0,6.727,6.7478,6.7201,6.7478,810300.0
2010-08-11 15:40:00,9.74,9.76,9.74,9.76,1041200.0,6.7408,6.7547,6.7408,6.7547,1041200.0
2010-08-11 15:50:00,9.75,9.76,9.73,9.75,1539300.0,6.7478,6.7547,6.7339,6.7478,1539300.0
2010-08-12 09:30:00,9.67,9.77,9.66,9.73,1236300.0,6.6924,6.7616,6.6855,6.7339,1236300.0
2010-08-12 09:40:00,9.72,9.83,9.72,9.78,1812900.0,6.727,6.8031,6.727,6.7685,1812900.0
2010-08-12 09:50:00,9.78,9.82,9.77,9.8,2470600.0,6.7685,6.7962,6.7616,6.7824,2470600.0
2010-08-12 10:00:00,9.8,9.81,9.77,9.8,1014800.0,6.7824,6.7893,6.7616,6.7824,1014800.0
2010-08-12 10:10:00,9.79,9.81,9.75,9.77,922800.0,6.7755,6.7893,6.7478,6.7616,922800.0
2010-08-12 10:20:00,9.77,9.78,9.75,9.77,484700.0,6.7616,6.7685,6.7478,6.7616,484700.0
2010-08-12 10:30:00,9.77,9.79,9.76,9.78,550300.0,6.7616,6.7755,6.7547,6.7685,550300.0
2010-08-12 10:40:00,9.79,9.81,9.77,9.79,816900.0,6.7755,6.7893,6.7616,6.7755,816900.0
2010-08-12 10:50:00,9.78,9.8,9.76,9.76,196200.0,6.7685,6.7824,6.7547,6.7547,196200.0
2010-08-12 11:00:00,9.76,9.77,9.76,9.77,41800.0,6.7547,6.7616,6.7547,6.7616,41800.0
2010-08-12 11:10:00,9.77,9.78,9.75,9.78,273200.0,6.7616,6.7685,6.7478,6.7685,273200.0
2010-08-12 11:20:00,9.78,9.78,9.77,9.77,40400.0,6.7685,6.7685,6.7616,6.7616,40400.0
2010-08-12 11:30:00,9.78,9.79,9.77,9.78,146700.0,6.7685,6.7755,6.7616,6.7685,146700.0
2010-08-12 11:40:00,9.78,9.79,9.77,9.78,209100.0,6.7685,6.7755,6.7616,6.7685,209100.0
2010-08-12 11:50:00,9.78,9.8,9.78,9.79,422600.0,6.7685,6.7824,6.7685,6.7755,422600.0
2010-08-12 12:00:00,9.79,9.8,9.77,9.78,210900.0,6.7755,6.7824,6.7616,6.7685,210900.0
2010-08-12 12:10:00,9.79,9.8,9.77,9.8,296400.0,6.7755,6.7824,6.7616,6.7824,296400.0
2010-08-12 12:20:00,9.8,9.8,9.79,9.79,155400.0,6.7824,6.7824,6.7755,6.7755,155400.0
2010-08-12 12:30:00,9.79,9.85,9.79,9.84,679900.0,6.7755,6.817,6.7755,6.8101,679900.0
2010-08-12 12:40:00,9.84,9.85,9.81,9.84,617600.0,6.8101,6.817,6.7893,6.8101,617600.0
2010-08-12 12:50:00,9.84,9.84,9.82,9.84,141800.0,6.8101,6.8101,6.7962,6.8101,141800.0
2010-08-12 13:00:00,9.83,9.85,9.83,9.83,336000.0,6.8031,6.817,6.8031,6.8031,336000.0
2010-08-12 13:10:00,9.83,9.84,9.82,9.84,165800.0,6.8031,6.8101,6.7962,6.8101,165800.0
2010-08-12 13:20:00,9.83,9.84,9.81,9.81,167200.0,6.8031,6.8101,6.7893,6.7893,167200.0
2010-08-12 13:30:00,9.82,9.82,9.81,9.81,48400.0,6.7962,6.7962,6.7893,6.7893,48400.0
2010-08-12 13:40:00,9.82,9.82,9.79,9.79,139800.0,6.7962,6.7962,6.7755,6.7755,139800.0
2010-08-12 13:50:00,9.79,9.8,9.77,9.78,218500.0,6.7755,6.7824,6.7616,6.7685,218500.0
2010-08-12 14:00:00,9.78,9.81,9.78,9.8,290800.0,6.7685,6.7893,6.7685,6.7824,290800.0
2010-08-12 14:10:00,9.8,9.8,9.79,9.79,68500.0,6.7824,6.7824,6.7755,6.7755,68500.0
2010-08-12 14:20:00,9.8,9.8,9.79,9.79,119200.0,6.7824,6.7824,6.7755,6.7755,119200.0
2010-08-12 14:30:00,9.8,9.8,9.76,9.77,250000.0,6.7824,6.7824,6.7547,6.7616,250000.0
2010-08-12 14:40:00,9.76,9.76,9.75,9.76,215400.0,6.7547,6.7547,6.7478,6.7547,215400.0
2010-08-12 14:50:00,9.76,9.78,9.75,9.78,279800.0,6.7547,6.7685,6.7478,6.7685,279800.0
2010-08-12 15:00:00,9.78,9.79,9.77,9.77,417000.0,6.7685,6.7755,6.7616,6.7616,417000.0
2010-08-12 15:10:00,9.77,9.79,9.77,9.78,223000.0,6.7616,6.7755,6.7616,6.7685,223000.0
2010-08-12 15:20:00,9.77,9.78,9.77,9.77,124200.0,6.7616,6.7685,6.7616,6.7616,124200.0
2010-08-12 15:30:00,9.77,9.8,9.77,9.79,494800.0,6.7616,6.7824,6.7616,6.7755,494800.0
2010-08-12 15:40:00,9.78,9.79,9.78,9.78,346100.0,6.7685,6.7755,6.7685,6.7685,346100.0
2010-08-12 15:50:00,9.78,9.79,9.77,9.77,657300.0,6.7685,6.7755,6.7616,6.7616,657300.0
2010-08-13 09:30:00,9.76,9.88,9.7,9.87,738100.0,6.7547,6.8377,6.7132,6.8308,738100.0
2010-08-13 09:40:00,9.87,9.89,9.84,9.86,868400.0,6.8308,6.8447,6.8101,6.8239,868400.0
2010-08-13 09:50:00,9.87,9.87,9.82,9.86,994700.0,6.8308,6.8308,6.7962,6.8239,994700.0
2010-08-13 10:00:00,9.86,9.88,9.84,9.84,485300.0,6.8239,6.8377,6.8101,6.8101,485300.0
2010-08-13 10:10:00,9.84,9.85,9.81,9.81,90600.0,6.8101,6.817,6.7893,6.7893,90600.0
2010-08-13 10:20:00,9.81,9.81,9.79,9.8,208100.0,6.7893,6.7893,6.7755,6.7824,208100.0
2010-08-13 10:30:00,9.8,9.8,9.77,9.79,168800.0,6.7824,6.7824,6.7616,6.7755,168800.0
2010-08-13 10:40:00,9.78,9.79,9.75,9.75,323600.0,6.7685,6.7755,6.7478,6.7478,323600.0
2010-08-13 10:50:00,9.76,9.76,9.74,9.75,148500.0,6.7547,6.7547,6.7408,6.7478,148500.0
2010-08-13 11:00:00,9.75,9.75,9.73,9.75,350000.0,6.7478,6.7478,6.7339,6.7478,350000.0
2010-08-13 11:10:00,9.75,9.76,9.74,9.76,440300.0,6.7478,6.7547,6.7408,6.7547,440300.0
2010-08-13 11:20:00,9.75,9.75,9.72,9.73,450100.0,6.7478,6.7478,6.727,6.7339,450100.0
2010-08-13 11:30:00,9.73,9.74,9.69,9.7,297900.0,6.7339,6.7408,6.7062,6.7132,297900.0
2010-08-13 11:40:00,9.7,9.73,9.69,9.7,636300.0,6.7132,6.7339,6.7062,6.7132,636300.0
2010-08-13 11:50:00,9.71,9.73,9.71,9.71,183600.0,6.7201,6.7339,6.7201,6.7201,183600.0
2010-08-13 12:00:00,9.72,9.74,9.71,9.73,143500.0,6.727,6.7408,6.7201,6.7339,143500.0
2010-08-13 12:10:00,9.73,9.74,9.71,9.72,153900.0,6.7339,6.7408,6.7201,6.727,153900.0
2010-08-13 12:20:00,9.72,9.72,9.71,9.71,99200.0,6.727,6.727,6.7201,6.7201,99200.0
2010-08-13 12:30:00,9.71,9.72,9.7,9.7,349900.0,6.7201,6.727,6.7132,6.7132,349900.0
2010-08-13 12:40:00,9.71,9.72,9.7,9.72,278100.0,6.7201,6.727,6.7132,6.727,278100.0
2010-08-13 12:50:00,9.71,9.75,9.71,9.74,298800.0,6.7201,6.7478,6.7201,6.7408,298800.0
2010-08-13 13:00:00,9.75,9.75,9.73,9.73,105100.0,6.7478,6.7478,6.7339,6.7339,105100.0
2010-08-13 13:10:00,9.73,9.74,9.73,9.73,79100.0,6.7339,6.7408,6.7339,6.7339,79100.0
2010-08-13 13:20:00,9.73,9.74,9.71,9.71,102700.0,6.7339,6.7408,6.7201,6.7201,102700.0
2010-08-13 13:30:00,9.71,9.72,9.71,9.71,105000.0,6.7201,6.727,6.7201,6.7201,105000.0
2010-08-13 13:40:00,9.72,9.73,9.71,9.72,287200.0,6.727,6.7339,6.7201,6.727,287200.0
2010-08-13 13:50:00,9.72,9.72,9.69,9.7,148000.0,6.727,6.727,6.7062,6.7132,148000.0
2010-08-13 14:00:00,9.69,9.7,9.67,9.67,102200.0,6.7062,6.7132,6.6924,6.6924,102200.0
2010-08-13 14:10:00,9.67,9.68,9.67,9.67,107000.0,6.6924,6.6993,6.6924,6.6924,107000.0
2010-08-13 14:20:00,9.68,9.71,9.67,9.7,498400.0,6.6993,6.7201,6.6924,6.7132,498400.0
2010-08-13 14:30:00,9.7,9.72,9.69,9.69,276700.0,6.7132,6.727,6.7062,6.7062,276700.0
2010-08-13 14:40:00,9.69,9.71,9.69,9.71,283500.0,6.7062,6.7201,6.7062,6.7201,283500.0
2010-08-13 14:50:00,9.71,9.71,9.7,9.7,288000.0,6.7201,6.7201,6.7132,6.7132,288000.0
2010-08-13 15:00:00,9.7,9.72,9.69,9.7,579900.0,6.7132,6.727,6.7062,6.7132,579900.0
2010-08-13 15:10:00,9.7,9.71,9.7,9.7,104300.0,6.7132,6.7201,6.7132,6.7132,104300.0
2010-08-13 15:20:00,9.71,9.71,9.7,9.71,480100.0,6.7201,6.7201,6.7132,6.7201,480100.0
2010-08-13 15:30:00,9.7,9.73,9.7,9.73,834900.0,6.7132,6.7339,6.7132,6.7339,834900.0
2010-08-13 15:40:00,9.73,9.75,9.72,9.72,617900.0,6.7339,6.7478,6.727,6.727,617900.0
2010-08-13 15:50:00,9.73,9.73,9.71,9.72,1118200.0,6.7339,6.7339,6.7201,6.727,1118200.0
2010-08-16 09:30:00,9.65,9.76,9.63,9.74,488600.0,6.6786,6.7547,6.6647,6.7408,488600.0
2010-08-16 09:40:00,9.74,9.81,9.74,9.81,402000.0,6.7408,6.7893,6.7408,6.7893,402000.0
2010-08-16 09:50:00,9.8,9.81,9.78,9.79,895300.0,6.7824,6.7893,6.7685,6.7755,895300.0
2010-08-16 10:00:00,9.79,9.84,9.78,9.83,220800.0,6.7755,6.8101,6.7685,6.8031,220800.0
2010-08-16 10:10:00,9.83,9.85,9.81,9.83,175400.0,6.8031,6.817,6.7893,6.8031,175400.0
2010-08-16 10:20:00,9.83,9.83,9.81,9.82,91600.0,6.8031,6.8031,6.7893,6.7962,91600.0
2010-08-16 10:30:00,9.82,9.83,9.81,9.83,88700.0,6.7962,6.8031,6.7893,6.8031,88700.0
2010-08-16 10:40:00,9.83,9.83,9.81,9.82,273900.0,6.8031,6.8031,6.7893,6.7962,273900.0
2010-08-16 10:50:00,9.82,9.83,9.81,9.83,51900.0,6.7962,6.8031,6.7893,6.8031,51900.0
2010-08-16 11:00:00,9.82,9.83,9.8,9.8,75200.0,6.7962,6.8031,6.7824,6.7824,75200.0
2010-08-16 11:10:00,9.8,9.81,9.79,9.8,36400.0,6.7824,6.7893,6.7755,6.7824,36400.0
2010-08-16 11:20:00,9.81,9.81,9.8,9.8,18500.0,6.7893,6.7893,6.7824,6.7824,18500.0
2010-08-16 11:30:00,9.8,9.82,9.8,9.81,118100.0,6.7824,6.7962,6.7824,6.7893,118100.0
2010-08-16 11:40:00,9.81,9.82,9.8,9.82,50500.0,6.7893,6.7962,6.7824,6.7962,50500.0
2010-08-16 11:50:00,9.81,9.84,9.81,9.83,184800.0,6.7893,6.8101,6.7893,6.8031,184800.0
2010-08-16 12:00:00,9.83,9.84,9.83,9.84,33700.0,6.8031,6.8101,6.8031,6.8101,33700.0
2010-08-16 12:10:00,9.84,9.85,9.83,9.84,64800.0,6.8101,6.817,6.8031,6.8101,64800.0
2010-08-16 12:20:00,9.84,9.85,9.84,9.85,73600.0,6.8101,6.817,6.8101,6.817,73600.0
2010-08-16 12:30:00,9.85,9.86,9.85,9.86,25700.0,6.817,6.8239,6.817,6.8239,25700.0
2010-08-16 12:40:00,9.85,9.86,9.85,9.86,30200.0,6.817,6.8239,6.817,6.8239,30200.0
2010-08-16 12:50:00,9.85,9.86,9.84,9.85,44200.0,6.817,6.8239,6.8101,6.817,44200.0
2010-08-16 13:00:00,9.84,9.85,9.84,9.85,63300.0,6.8101,6.817,6.8101,6.817,63300.0
2010-08-16 13:10:00,9.84,9.85,9.84,9.85,40300.0,6.8101,6.817,6.8101,6.817,40300.0
2010-08-16 13:20:00,9.84,9.85,9.84,9.84,19600.0,6.8101,6.817,6.8101,6.8101,19600.0
2010-08-16 13:30:00,9.84,9.85,9.84,9.85,26800.0,6.8101,6.817,6.8101,6.817,26800.0
2010-08-16 13:40:00,9.84,9.85,9.84,9.84,24500.0,6.8101,6.817,6.8101,6.8101,24500.0
2010-08-16 13:50:00,9.84,9.85,9.82,9.84,207400.0,6.8101,6.817,6.7962,6.8101,207400.0
2010-08-16 14:00:00,9.83,9.84,9.82,9.82,49200.0,6.8031,6.8101,6.7962,6.7962,49200.0
2010-08-16 14:10:00,9.82,9.83,9.82,9.83,54400.0,6.7962,6.8031,6.7962,6.8031,54400.0
2010-08-16 14:20:00,9.82,9.83,9.82,9.82,19100.0,6.7962,6.8031,6.7962,6.7962,19100.0
2010-08-16 14:30:00,9.82,9.83,9.82,9.82,20200.0,6.7962,6.8031,6.7962,6.7962,20200.0
2010-08-16 14:40:00,9.82,9.84,9.81,9.84,189000.0,6.7962,6.8101,6.7893,6.8101,189000.0
2010-08-16 14:50:00,9.83,9.84,9.8,9.82,261600.0,6.8031,6.8101,6.7824,6.7962,261600.0
2010-08-16 15:00:00,9.82,9.83,9.81,9.81,46300.0,6.7962,6.8031,6.7893,6.7893,46300.0
2010-08-16 15:10:00,9.82,9.82,9.81,9.82,30900.0,6.7962,6.7962,6.7893,6.7962,30900.0
2010-08-16 15:20:00,9.82,9.82,9.81,9.81,31700.0,6.7962,6.7962,6.7893,6.7893,31700.0
2010-08-16 15:30:00,9.81,9.82,9.8,9.8,1538600.0,6.7893,6.7962,6.7824,6.7824,1538600.0
2010-08-16 15:40:00,9.8,9.81,9.78,9.78,615200.0,6.7824,6.7893,6.7685,6.7685,615200.0
2010-08-16 15:50:00,9.79,9.79,9.77,9.78,589600.0,6.7755,6.7755,6.7616,6.7685,589600.0
2010-08-17 09:30:00,9.84,9.89,9.73,9.76,1308100.0,6.8101,6.8447,6.7339,6.7547,1308100.0
2010-08-17 09:40:00,9.77,9.77,9.73,9.75,298800.0,6.7616,6.7616,6.7339,6.7478,298800.0
2010-08-17 09:50:00,9.74,9.79,9.74,9.79,648700.0,6.7408,6.7755,6.7408,6.7755,648700.0
2010-08-17 10:00:00,9.78,9.8,9.78,9.78,247100.0,6.7685,6.7824,6.7685,6.7685,247100.0
2010-08-17 10:10:00,9.78,9.8,9.78,9.78,166500.0,6.7685,6.7824,6.7685,6.7685,166500.0
2010-08-17 10:20:00,9.79,9.81,9.78,9.79,178100.0,6.7755,6.7893,6.7685,6.7755,178100.0
2010-08-17 10:30:00,9.8,9.82,9.79,9.82,232300.0,6.7824,6.7962,6.7755,6.7962,232300.0
2010-08-17 10:40:00,9.82,9.86,9.82,9.86,485700.0,6.7962,6.8239,6.7962,6.8239,485700.0
2010-08-17 10:50:00,9.85,9.88,9.84,9.88,389600.0,6.817,6.8377,6.8101,6.8377,389600.0
2010-08-17 11:00:00,9.88,9.88,9.85,9.86,244300.0,6.8377,6.8377,6.817,6.8239,244300.0
2010-08-17 11:10:00,9.86,9.87,9.85,9.86,162000.0,6.8239,6.8308,6.817,6.8239,162000.0
2010-08-17 11:20:00,9.87,9.87,9.84,9.85,256700.0,6.8308,6.8308,6.8101,6.817,256700.0
2010-08-17 11:30:00,9.85,9.85,9.83,9.84,307000.0,6.817,6.817,6.8031,6.8101,307000.0
2010-08-17 11:40:00,9.84,9.84,9.82,9.82,129400.0,6.8101,6.8101,6.7962,6.7962,129400.0
2010-08-17 11:50:00,9.82,9.87,9.82,9.87,298300.0,6.7962,6.8308,6.7962,6.8308,298300.0
2010-08-17 12:00:00,9.87,9.87,9.84,9.86,236500.0,6.8308,6.8308,6.8101,6.8239,236500.0
2010-08-17 12:10:00,9.85,9.86,9.85,9.86,23400.0,6.817,6.8239,6.817,6.8239,23400.0
2010-08-17 12:20:00,9.86,9.86,9.84,9.85,234700.0,6.8239,6.8239,6.8101,6.817,234700.0
2010-08-17 12:30:00,9.86,9.88,9.85,9.87,161100.0,6.8239,6.8377,6.817,6.8308,161100.0
2010-08-17 12:40:00,9.88,9.89,9.87,9.89,154900.0,6.8377,6.8447,6.8308,6.8447,154900.0
2010-08-17 12:50:00,9.89,9.91,9.88,9.91,142400.0,6.8447,6.8585,6.8377,6.8585,142400.0
2010-08-17 13:00:00,9.91,9.91,9.9,9.91,88600.0,6.8585,6.8585,6.8516,6.8585,88600.0
2010-08-17 13:10:00,9.9,9.93,9.9,9.93,364000.0,6.8516,6.8723,6.8516,6.8723,364000.0
2010-08-17 13:20:00,9.93,9.93,9.92,9.93,62000.0,6.8723,6.8723,6.8654,6.8723,62000.0
2010-08-17 13:30:00,9.93,9.93,9.9,9.92,253000.0,6.8723,6.8723,6.8516,6.8654,253000.0
2010-08-17 13:40:00,9.91,9.92,9.89,9.89,241700.0,6.8585,6.8654,6.8447,6.8447,241700.0
2010-08-17 13:50:00,9.89,9.9,9.88,9.9,217100.0,6.8447,6.8516,6.8377,6.8516,217100.0
2010-08-17 14:00:00,9.9,9.9,9.89,9.9,117900.0,6.8516,6.8516,6.8447,6.8516,117900.0
2010-08-17 14:10:00,9.9,9.91,9.89,9.9,235100.0,6.8516,6.8585,6.8447,6.8516,235100.0
2010-08-17 14:20:00,9.91,9.91,9.89,9.9,180600.0,6.8585,6.8585,6.8447,6.8516,180600.0
2010-08-17 14:30:00,9.9,9.9,9.89,9.9,54200.0,6.8516,6.8516,6.8447,6.8516,54200.0
2010-08-17 14:40:00,9.9,9.9,9.89,9.9,82800.0,6.8516,6.8516,6.8447,6.8516,82800.0
2010-08-17 14:50:00,9.89,9.91,9.89,9.9,175000.0,6.8447,6.8585,6.8447,6.8516,175000.0
2010-08-17 15:00:00,9.9,9.91,9.88,9.88,283400.0,6.8516,6.8585,6.8377,6.8377,283400.0
2010-08-17 15:10:00,9.88,9.89,9.88,9.88,202500.0,6.8377,6.8447,6.8377,6.8377,202500.0
2010-08-17 15:20:00,9.88,9.9,9.88,9.89,781200.0,6.8377,6.8516,6.8377,6.8447,781200.0
2010-08-17 15:30:00,9.9,9.9,9.87,9.87,533200.0,6.8516,6.8516,6.8308,6.8308,533200.0
2010-08-17 15:40:00,9.88,9.88,9.86,9.86,785500.0,6.8377,6.8377,6.8239,6.8239,785500.0
2010-08-17 15:50:00,9.86,9.88,9.86,9.87,886800.0,6.8239,6.8377,6.8239,6.8308,886800.0
2010-08-18 09:30:00,9.88,9.89,9.81,9.83,186500.0,6.8377,6.8447,6.7893,6.8031,186500.0
2010-08-18 09:40:00,9.84,9.84,9.79,9.81,250500.0,6.8101,6.8101,6.7755,6.7893,250500.0
2010-08-18 09:50:00,9.82,9.85,9.81,9.85,54600.0,6.7962,6.817,6.7893,6.817,54600.0
2010-08-18 10:00:00,9.84,9.86,9.82,9.82,334400.0,6.8101,6.8239,6.7962,6.7962,334400.0
2010-08-18 10:10:00,9.83,9.83,9.82,9.82,185300.0,6.8031,6.8031,6.7962,6.7962,185300.0
2010-08-18 10:20:00,9.83,9.83,9.76,9.76,225800.0,6.8031,6.8031,6.7547,6.7547,225800.0
2010-08-18 10:30:00,9.77,9.77,9.73,9.74,469900.0,6.7616,6.7616,6.7339,6.7408,469900.0
2010-08-18 10:40:00,9.73,9.76,9.73,9.74,570900.0,6.7339,6.7547,6.7339,6.7408,570900.0
2010-08-18 10:50:00,9.74,9.77,9.73,9.77,230900.0,6.7408,6.7616,6.7339,6.7616,230900.0
2010-08-18 11:00:00,9.77,9.78,9.75,9.76,331100.0,6.7616,6.7685,6.7478,6.7547,331100.0
2010-08-18 11:10:00,9.76,9.76,9.73,9.73,259300.0,6.7547,6.7547,6.7339,6.7339,259300.0
2010-08-18 11:20:00,9.73,9.77,9.73,9.75,448900.0,6.7339,6.7616,6.7339,6.7478,448900.0
2010-08-18 11:30:00,9.76,9.76,9.74,9.74,153900.0,6.7547,6.7547,6.7408,6.7408,153900.0
2010-08-18 11:40:00,9.74,9.76,9.73,9.75,423300.0,6.7408,6.7547,6.7339,6.7478,423300.0
2010-08-18 11:50:00,9.75,9.76,9.74,9.76,115900.0,6.7478,6.7547,6.7408,6.7547,115900.0
2010-08-18 12:00:00,9.76,9.76,9.74,9.74,167800.0,6.7547,6.7547,6.7408,6.7408,167800.0
2010-08-18 12:10:00,9.74,9.75,9.74,9.74,62800.0,6.7408,6.7478,6.7408,6.7408,62800.0
2010-08-18 12:20:00,9.74,9.75,9.74,9.74,48500.0,6.7408,6.7478,6.7408,6.7408,48500.0
2010-08-18 12:30:00,9.75,9.76,9.72,9.72,383000.0,6.7478,6.7547,6.727,6.727,383000.0
2010-08-18 12:40:00,9.72,9.75,9.72,9.75,153600.0,6.727,6.7478,6.727,6.7478,153600.0
2010-08-18 12:50:00,9.75,9.76,9.72,9.76,677400.0,6.7478,6.7547,6.727,6.7547,677400.0
2010-08-18 13:00:00,9.75,9.78,9.74,9.77,395000.0,6.7478,6.7685,6.7408,6.7616,395000.0
2010-08-18 13:10:00,9.77,9.78,9.76,9.77,240600.0,6.7616,6.7685,6.7547,6.7616,240600.0
2010-08-18 13:20:00,9.76,9.77,9.74,9.76,187900.0,6.7547,6.7616,6.7408,6.7547,187900.0
2010-08-18 13:30:00,9.75,9.76,9.74,9.74,107800.0,6.7478,6.7547,6.7408,6.7408,107800.0
2010-08-18 13:40:00,9.75,9.75,9.74,9.75,76900.0,6.7478,6.7478,6.7408,6.7478,76900.0
2010-08-18 13:50:00,9.75,9.76,9.73,9.76,400900.0,6.7478,6.7547,6.7339,6.7547,400900.0
2010-08-18 14:00:00,9.76,9.78,9.76,9.76,386300.0,6.7547,6.7685,6.7547,6.7547,386300.0
2010-08-18 14:10:00,9.76,9.77,9.75,9.76,160500.0,6.7547,6.7616,6.7478,6.7547,160500.0
2010-08-18 14:20:00,9.76,9.78,9.75,9.77,972900.0,6.7547,6.7685,6.7478,6.7616,972900.0
2010-08-18 14:30:00,9.77,9.78,9.76,9.78,302000.0,6.7616,6.7685,6.7547,6.7685,302000.0
2010-08-18 14:40:00,9.78,9.79,9.77,9.79,280400.0,6.7685,6.7755,6.7616,6.7755,280400.0
2010-08-18 14:50:00,9.79,9.79,9.77,9.78,193500.0,6.7755,6.7755,6.7616,6.7685,193500.0
2010-08-18 15:00:00,9.78,9.79,9.77,9.77,446200.0,6.7685,6.7755,6.7616,6.7616,446200.0
2010-08-18 15:10:00,9.78,9.78,9.77,9.77,174700.0,6.7685,6.7685,6.7616,6.7616,174700.0
2010-08-18 15:20:00,9.78,9.78,9.77,9.77,135200.0,6.7685,6.7685,6.7616,6.7616,135200.0
2010-08-18 15:30:00,9.77,9.79,9.77,9.78,408700.0,6.7616,6.7755,6.7616,6.7685,408700.0
2010-08-18 15:40:00,9.78,9.8,9.78,9.8,400400.0,6.7685,6.7824,6.7685,6.7824,400400.0
2010-08-18 15:50:00,9.8,9.8,9.78,9.78,550400.0,6.7824,6.7824,6.7685,6.7685,550400.0
2010-08-19 09:30:00,9.77,9.83,9.76,9.78,1805700.0,6.7616,6.8031,6.7547,6.7685,1805700.0
2010-08-19 09:40:00,9.78,9.79,9.76,9.76,527900.0,6.7685,6.7755,6.7547,6.7547,527900.0
2010-08-19 09:50:00,9.76,9.76,9.74,9.75,207000.0,6.7547,6.7547,6.7408,6.7478,207000.0
2010-08-19 10:00:00,9.74,9.74,9.65,9.71,696300.0,6.7408,6.7408,6.6786,6.7201,696300.0
2010-08-19 10:10:00,9.71,9.74,9.7,9.71,237600.0,6.7201,6.7408,6.7132,6.7201,237600.0
2010-08-19 10:20:00,9.71,9.72,9.69,9.7,350900.0,6.7201,6.727,6.7062,6.7132,350900.0
2010-08-19 10:30:00,9.7,9.71,9.68,9.69,268200.0,6.7132,6.7201,6.6993,6.7062,268200.0
2010-08-19 10:40:00,9.69,9.7,9.69,9.69,154900.0,6.7062,6.7132,6.7062,6.7062,154900.0
2010-08-19 10:50:00,9.69,9.7,9.69,9.7,111100.0,6.7062,6.7132,6.7062,6.7132,111100.0
2010-08-19 11:00:00,9.7,9.71,9.69,9.7,218600.0,6.7132,6.7201,6.7062,6.7132,218600.0
2010-08-19 11:10:00,9.7,9.71,9.69,9.7,269500.0,6.7132,6.7201,6.7062,6.7132,269500.0
2010-08-19 11:20:00,9.7,9.72,9.69,9.69,826900.0,6.7132,6.727,6.7062,6.7062,826900.0
2010-08-19 11:30:00,9.7,9.7,9.69,9.69,1307700.0,6.7132,6.7132,6.7062,6.7062,1307700.0
2010-08-19 11:40:00,9.69,9.71,9.66,9.67,469300.0,6.7062,6.7201,6.6855,6.6924,469300.0
2010-08-19 11:50:00,9.66,9.67,9.63,9.65,669100.0,6.6855,6.6924,6.6647,6.6786,669100.0
2010-08-19 12:00:00,9.65,9.66,9.61,9.65,544700.0,6.6786,6.6855,6.6509,6.6786,544700.0
2010-08-19 12:10:00,9.65,9.65,9.63,9.65,505100.0,6.6786,6.6786,6.6647,6.6786,505100.0
2010-08-19 12:20:00,9.65,9.65,9.64,9.65,145900.0,6.6786,6.6786,6.6716,6.6786,145900.0
2010-08-19 12:30:00,9.65,9.66,9.61,9.65,881400.0,6.6786,6.6855,6.6509,6.6786,881400.0
2010-08-19 12:40:00,9.65,9.65,9.64,9.64,175500.0,6.6786,6.6786,6.6716,6.6716,175500.0
2010-08-19 12:50:00,9.65,9.65,9.62,9.63,227700.0,6.6786,6.6786,6.6578,6.6647,227700.0
2010-08-19 13:00:00,9.63,9.63,9.61,9.61,372100.0,6.6647,6.6647,6.6509,6.6509,372100.0
2010-08-19 13:10:00,9.61,9.63,9.61,9.63,191400.0,6.6509,6.6647,6.6509,6.6647,191400.0
2010-08-19 13:20:00,9.63,9.64,9.62,9.64,181100.0,6.6647,6.6716,6.6578,6.6716,181100.0
2010-08-19 13:30:00,9.63,9.65,9.63,9.64,194300.0,6.6647,6.6786,6.6647,6.6716,194300.0
2010-08-19 13:40:00,9.65,9.66,9.63,9.65,356800.0,6.6786,6.6855,6.6647,6.6786,356800.0
2010-08-19 13:50:00,9.65,9.68,9.65,9.66,788700.0,6.6786,6.6993,6.6786,6.6855,788700.0
2010-08-19 14:00:00,9.67,9.68,9.66,9.67,202500.0,6.6924,6.6993,6.6855,6.6924,202500.0
2010-08-19 14:10:00,9.67,9.68,9.67,9.67,143000.0,6.6924,6.6993,6.6924,6.6924,143000.0
2010-08-19 14:20:00,9.68,9.68,9.66,9.67,410000.0,6.6993,6.6993,6.6855,6.6924,410000.0
2010-08-19 14:30:00,9.66,9.68,9.65,9.65,484800.0,6.6855,6.6993,6.6786,6.6786,484800.0
2010-08-19 14:40:00,9.65,9.66,9.64,9.65,355100.0,6.6786,6.6855,6.6716,6.6786,355100.0
2010-08-19 14:50:00,9.66,9.69,9.65,9.66,373200.0,6.6855,6.7062,6.6786,6.6855,373200.0
2010-08-19 15:00:00,9.67,9.67,9.66,9.66,206100.0,6.6924,6.6924,6.6855,6.6855,206100.0
2010-08-19 15:10:00,9.67,9.7,9.66,9.69,413000.0,6.6924,6.7132,6.6855,6.7062,413000.0
2010-08-19 15:20:00,9.69,9.7,9.66,9.66,632800.0,6.7062,6.7132,6.6855,6.6855,632800.0
2010-08-19 15:30:00,9.67,9.67,9.63,9.67,1226500.0,6.6924,6.6924,6.6647,6.6924,1226500.0
2010-08-19 15:40:00,9.67,9.68,9.65,9.66,600700.0,6.6924,6.6993,6.6786,6.6855,600700.0
2010-08-19 15:50:00,9.67,9.67,9.64,9.65,1315600.0,6.6924,6.6924,6.6716,6.6786,1315600.0
2010-08-20 09:30:00,9.68,9.7,9.65,9.68,420100.0,6.6993,6.7132,6.6786,6.6993,420100.0
2010-08-20 09:40:00,9.68,9.69,9.67,9.67,136700.0,6.6993,6.7062,6.6924,6.6924,136700.0
2010-08-20 09:50:00,9.67,9.71,9.67,9.71,477700.0,6.6924,6.7201,6.6924,6.7201,477700.0
2010-08-20 10:00:00,9.71,9.73,9.7,9.7,630000.0,6.7201,6.7339,6.7132,6.7132,630000.0
2010-08-20 10:10:00,9.71,9.71,9.67,9.69,295100.0,6.7201,6.7201,6.6924,6.7062,295100.0
2010-08-20 10:20:00,9.69,9.69,9.67,9.69,196100.0,6.7062,6.7062,6.6924,6.7062,196100.0
2010-08-20 10:30:00,9.69,9.7,9.68,9.7,112300.0,6.7062,6.7132,6.6993,6.7132,112300.0
2010-08-20 10:40:00,9.69,9.72,9.69,9.72,103400.0,6.7062,6.727,6.7062,6.727,103400.0
2010-08-20 10:50:00,9.72,9.72,9.71,9.71,38500.0,6.727,6.727,6.7201,6.7201,38500.0
2010-08-20 11:00:00,9.71,9.72,9.67,9.69,430900.0,6.7201,6.727,6.6924,6.7062,430900.0
2010-08-20 11:10:00,9.69,9.7,9.69,9.69,82100.0,6.7062,6.7132,6.7062,6.7062,82100.0
2010-08-20 11:20:00,9.69,9.7,9.66,9.67,295100.0,6.7062,6.7132,6.6855,6.6924,295100.0
2010-08-20 11:30:00,9.67,9.68,9.66,9.66,139900.0,6.6924,6.6993,6.6855,6.6855,139900.0
2010-08-20 11:40:00,9.66,9.68,9.66,9.66,126300.0,6.6855,6.6993,6.6855,6.6855,126300.0
2010-08-20 11:50:00,9.66,9.67,9.65,9.67,334400.0,6.6855,6.6924,6.6786,6.6924,334400.0
2010-08-20 12:00:00,9.66,9.68,9.66,9.68,70800.0,6.6855,6.6993,6.6855,6.6993,70800.0
2010-08-20 12:10:00,9.68,9.7,9.68,9.7,86500.0,6.6993,6.7132,6.6993,6.7132,86500.0
2010-08-20 12:20:00,9.7,9.71,9.69,9.69,209700.0,6.7132,6.7201,6.7062,6.7062,209700.0
2010-08-20 12:30:00,9.69,9.7,9.68,9.69,93600.0,6.7062,6.7132,6.6993,6.7062,93600.0
2010-08-20 12:40:00,9.69,9.7,9.67,9.69,131700.0,6.7062,6.7132,6.6924,6.7062,131700.0
2010-08-20 12:50:00,9.7,9.71,9.69,9.71,60700.0,6.7132,6.7201,6.7062,6.7201,60700.0
2010-08-20 13:00:00,9.71,9.73,9.7,9.73,93400.0,6.7201,6.7339,6.7132,6.7339,93400.0
2010-08-20 13:10:00,9.73,9.74,9.72,9.73,169200.0,6.7339,6.7408,6.727,6.7339,169200.0
2010-08-20 13:20:00,9.72,9.74,9.72,9.73,64800.0,6.727,6.7408,6.727,6.7339,64800.0
2010-08-20 13:30:00,9.73,9.74,9.72,9.73,58500.0,6.7339,6.7408,6.727,6.7339,58500.0
2010-08-20 13:40:00,9.73,9.73,9.72,9.73,49900.0,6.7339,6.7339,6.727,6.7339,49900.0
2010-08-20 13:50:00,9.73,9.74,9.72,9.73,95900.0,6.7339,6.7408,6.727,6.7339,95900.0
2010-08-20 14:00:00,9.73,9.75,9.73,9.75,64000.0,6.7339,6.7478,6.7339,6.7478,64000.0
2010-08-20 14:10:00,9.74,9.76,9.74,9.75,101700.0,6.7408,6.7547,6.7408,6.7478,101700.0
2010-08-20 14:20:00,9.74,9.75,9.74,9.74,53500.0,6.7408,6.7478,6.7408,6.7408,53500.0
2010-08-20 14:30:00,9.74,9.77,9.74,9.76,218800.0,6.7408,6.7616,6.7408,6.7547,218800.0
2010-08-20 14:40:00,9.76,9.76,9.73,9.74,367700.0,6.7547,6.7547,6.7339,6.7408,367700.0
2010-08-20 14:50:00,9.75,9.75,9.73,9.73,264100.0,6.7478,6.7478,6.7339,6.7339,264100.0
2010-08-20 15:00:00,9.73,9.74,9.73,9.73,120200.0,6.7339,6.7408,6.7339,6.7339,120200.0
2010-08-20 15:10:00,9.73,9.74,9.72,9.72,176100.0,6.7339,6.7408,6.727,6.727,176100.0
2010-08-20 15:20:00,9.72,9.73,9.68,9.7,523900.0,6.727,6.7339,6.6993,6.7132,523900.0
2010-08-20 15:30:00,9.7,9.72,9.69,9.7,371700.0,6.7132,6.727,6.7062,6.7132,371700.0
2010-08-20 15:40:00,9.7,9.71,9.69,9.7,379700.0,6.7132,6.7201,6.7062,6.7132,379700.0
2010-08-20 15:50:00,9.69,9.7,9.68,9.68,791800.0,6.7062,6.7132,6.6993,6.6993,791800.0
2010-08-23 09:30:00,9.69,9.79,9.69,9.77,323500.0,6.7062,6.7755,6.7062,6.7616,323500.0
2010-08-23 09:40:00,9.77,9.8,9.77,9.8,183100.0,6.7616,6.7824,6.7616,6.7824,183100.0
2010-08-23 09:50:00,9.8,9.8,9.77,9.78,386300.0,6.7824,6.7824,6.7616,6.7685,386300.0
2010-08-23 10:00:00,9.77,9.78,9.73,9.74,479200.0,6.7616,6.7685,6.7339,6.7408,479200.0
2010-08-23 10:10:00,9.73,9.74,9.7,9.73,314000.0,6.7339,6.7408,6.7132,6.7339,314000.0
2010-08-23 10:20:00,9.73,9.74,9.71,9.72,447100.0,6.7339,6.7408,6.7201,6.727,447100.0
2010-08-23 10:30:00,9.72,9.74,9.71,9.73,318200.0,6.727,6.7408,6.7201,6.7339,318200.0
2010-08-23 10:40:00,9.73,9.73,9.7,9.71,311600.0,6.7339,6.7339,6.7132,6.7201,311600.0
2010-08-23 10:50:00,9.71,9.72,9.7,9.72,175800.0,6.7201,6.727,6.7132,6.727,175800.0
2010-08-23 11:00:00,9.72,9.73,9.71,9.73,157500.0,6.727,6.7339,6.7201,6.7339,157500.0
2010-08-23 11:10:00,9.72,9.73,9.72,9.73,40900.0,6.727,6.7339,6.727,6.7339,40900.0
2010-08-23 11:20:00,9.73,9.73,9.69,9.71,284800.0,6.7339,6.7339,6.7062,6.7201,284800.0
2010-08-23 11:30:00,9.7,9.72,9.7,9.72,108300.0,6.7132,6.727,6.7132,6.727,108300.0
2010-08-23 11:40:00,9.72,9.72,9.71,9.71,19400.0,6.727,6.727,6.7201,6.7201,19400.0
2010-08-23 11:50:00,9.72,9.72,9.71,9.71,21500.0,6.727,6.727,6.7201,6.7201,21500.0
2010-08-23 12:00:00,9.71,9.72,9.71,9.71,43600.0,6.7201,6.727,6.7201,6.7201,43600.0
2010-08-23 12:10:00,9.71,9.72,9.7,9.71,315800.0,6.7201,6.727,6.7132,6.7201,315800.0
2010-08-23 12:20:00,9.71,9.72,9.71,9.72,31300.0,6.7201,6.727,6.7201,6.727,31300.0
2010-08-23 12:30:00,9.71,9.72,9.71,9.71,187800.0,6.7201,6.727,6.7201,6.7201,187800.0
2010-08-23 12:40:00,9.71,9.72,9.71,9.71,53300.0,6.7201,6.727,6.7201,6.7201,53300.0
2010-08-23 12:50:00,9.71,9.72,9.7,9.7,162200.0,6.7201,6.727,6.7132,6.7132,162200.0
2010-08-23 13:00:00,9.7,9.72,9.7,9.71,123100.0,6.7132,6.727,6.7132,6.7201,123100.0
2010-08-23 13:10:00,9.71,9.72,9.7,9.71,243900.0,6.7201,6.727,6.7132,6.7201,243900.0
2010-08-23 13:20:00,9.71,9.72,9.7,9.71,46700.0,6.7201,6.727,6.7132,6.7201,46700.0
2010-08-23 13:30:00,9.71,9.72,9.68,9.68,340900.0,6.7201,6.727,6.6993,6.6993,340900.0
2010-08-23 13:40:00,9.69,9.69,9.68,9.68,92600.0,6.7062,6.7062,6.6993,6.6993,92600.0
2010-08-23 13:50:00,9.69,9.69,9.68,9.68,35100.0,6.7062,6.7062,6.6993,6.6993,35100.0
2010-08-23 14:00:00,9.68,9.7,9.68,9.7,193100.0,6.6993,6.7132,6.6993,6.7132,193100.0
2010-08-23 14:10:00,9.7,9.7,9.68,9.69,164300.0,6.7132,6.7132,6.6993,6.7062,164300.0
2010-08-23 14:20:00,9.69,9.69,9.68,9.68,266000.0,6.7062,6.7062,6.6993,6.6993,266000.0
2010-08-23 14:30:00,9.68,9.7,9.68,9.69,514600.0,6.6993,6.7132,6.6993,6.7062,514600.0
2010-08-23 14:40:00,9.69,9.69,9.68,9.69,122200.0,6.7062,6.7062,6.6993,6.7062,122200.0
2010-08-23 14:50:00,9.69,9.7,9.68,9.69,361600.0,6.7062,6.7132,6.6993,6.7062,361600.0
2010-08-23 15:00:00,9.69,9.71,9.69,9.7,211900.0,6.7062,6.7201,6.7062,6.7132,211900.0
2010-08-23 15:10:00,9.71,9.72,9.7,9.72,277000.0,6.7201,6.727,6.7132,6.727,277000.0
2010-08-23 15:20:00,9.71,9.72,9.71,9.71,80400.0,6.7201,6.727,6.7201,6.7201,80400.0
2010-08-23 15:30:00,9.71,9.72,9.71,9.71,132000.0,6.7201,6.727,6.7201,6.7201,132000.0
2010-08-23 15:40:00,9.71,9.72,9.68,9.71,993700.0,6.7201,6.727,6.6993,6.7201,993700.0
2010-08-23 15:50:00,9.71,9.71,9.69,9.71,1074300.0,6.7201,6.7201,6.7062,6.7201,1074300.0
2010-08-24 09:30:00,9.61,9.67,9.52,9.52,1197500.0,6.6509,6.6924,6.5886,6.5886,1197500.0
2010-08-24 09:40:00,9.53,9.57,9.52,9.55,623200.0,6.5955,6.6232,6.5886,6.6094,623200.0
2010-08-24 09:50:00,9.56,9.56,9.49,9.51,766200.0,6.6163,6.6163,6.5678,6.5817,766200.0
2010-08-24 10:00:00,9.51,9.52,9.46,9.5,917900.0,6.5817,6.5886,6.5471,6.5748,917900.0
2010-08-24 10:10:00,9.5,9.55,9.49,9.52,626700.0,6.5748,6.6094,6.5678,6.5886,626700.0
2010-08-24 10:20:00,9.51,9.53,9.48,9.49,592400.0,6.5817,6.5955,6.5609,6.5678,592400.0
2010-08-24 10:30:00,9.49,9.52,9.48,9.5,338700.0,6.5678,6.5886,6.5609,6.5748,338700.0
2010-08-24 10:40:00,9.5,9.51,9.5,9.51,256200.0,6.5748,6.5817,6.5748,6.5817,256200.0
2010-08-24 10:50:00,9.51,9.52,9.5,9.52,357000.0,6.5817,6.5886,6.5748,6.5886,357000.0
2010-08-24 11:00:00,9.52,9.57,9.51,9.55,492600.0,6.5886,6.6232,6.5817,6.6094,492600.0
2010-08-24 11:10:00,9.54,9.55,9.52,9.53,364500.0,6.6024,6.6094,6.5886,6.5955,364500.0
2010-08-24 11:20:00,9.54,9.54,9.52,9.52,160700.0,6.6024,6.6024,6.5886,6.5886,160700.0
2010-08-24 11:30:00,9.53,9.53,9.51,9.52,507200.0,6.5955,6.5955,6.5817,6.5886,507200.0
2010-08-24 11:40:00,9.52,9.56,9.51,9.56,3232700.0,6.5886,6.6163,6.5817,6.6163,3232700.0
2010-08-24 11:50:00,9.55,9.58,9.55,9.57,99000.0,6.6094,6.6301,6.6094,6.6232,99000.0
2010-08-24 12:00:00,9.57,9.6,9.57,9.57,218600.0,6.6232,6.644,6.6232,6.6232,218600.0
2010-08-24 12:10:00,9.57,9.58,9.55,9.55,162500.0,6.6232,6.6301,6.6094,6.6094,162500.0
2010-08-24 12:20:00,9.56,9.56,9.54,9.55,264300.0,6.6163,6.6163,6.6024,6.6094,264300.0
2010-08-24 12:30:00,9.55,9.55,9.54,9.55,140500.0,6.6094,6.6094,6.6024,6.6094,140500.0
2010-08-24 12:40:00,9.54,9.56,9.54,9.56,198800.0,6.6024,6.6163,6.6024,6.6163,198800.0
2010-08-24 12:50:00,9.56,9.56,9.55,9.55,80700.0,6.6163,6.6163,6.6094,6.6094,80700.0
2010-08-24 13:00:00,9.56,9.56,9.54,9.55,200600.0,6.6163,6.6163,6.6024,6.6094,200600.0
2010-08-24 13:10:00,9.55,9.57,9.54,9.55,170700.0,6.6094,6.6232,6.6024,6.6094,170700.0
2010-08-24 13:20:00,9.56,9.56,9.54,9.55,412800.0,6.6163,6.6163,6.6024,6.6094,412800.0
2010-08-24 13:30:00,9.56,9.56,9.55,9.55,104800.0,6.6163,6.6163,6.6094,6.6094,104800.0
2010-08-24 13:40:00,9.55,9.56,9.53,9.55,364400.0,6.6094,6.6163,6.5955,6.6094,364400.0
2010-08-24 13:50:00,9.54,9.55,9.53,9.55,116600.0,6.6024,6.6094,6.5955,6.6094,116600.0
2010-08-24 14:00:00,9.55,9.55,9.53,9.55,216000.0,6.6094,6.6094,6.5955,6.6094,216000.0
2010-08-24 14:10:00,9.54,9.58,9.53,9.57,256300.0,6.6024,6.6301,6.5955,6.6232,256300.0
2010-08-24 14:20:00,9.57,9.58,9.54,9.54,579100.0,6.6232,6.6301,6.6024,6.6024,579100.0
2010-08-24 14:30:00,9.54,9.56,9.53,9.56,104100.0,6.6024,6.6163,6.5955,6.6163,104100.0
2010-08-24 14:40:00,9.56,9.56,9.55,9.55,97700.0,6.6163,6.6163,6.6094,6.6094,97700.0
2010-08-24 14:50:00,9.56,9.58,9.55,9.57,215300.0,6.6163,6.6301,6.6094,6.6232,215300.0
2010-08-24 15:00:00,9.57,9.6,9.57,9.58,514900.0,6.6232,6.644,6.6232,6.6301,514900.0
2010-08-24 15:10:00,9.59,9.59,9.57,9.58,155900.0,6.637,6.637,6.6232,6.6301,155900.0
2010-08-24 15:20:00,9.58,9.59,9.56,9.59,295700.0,6.6301,6.637,6.6163,6.637,295700.0
2010-08-24 15:30:00,9.59,9.59,9.57,9.57,330600.0,6.637,6.637,6.6232,6.6232,330600.0
2010-08-24 15:40:00,9.57,9.59,9.57,9.58,871300.0,6.6232,6.637,6.6232,6.6301,871300.0
2010-08-24 15:50:00,9.59,9.59,9.54,9.55,698700.0,6.637,6.637,6.6024,6.6094,698700.0
2010-08-25 09:30:00,9.47,9.51,9.43,9.44,514100.0,6.554,6.5817,6.5263,6.5332,514100.0
2010-08-25 09:40:00,9.44,9.44,9.37,9.38,946400.0,6.5332,6.5332,6.4848,6.4917,946400.0
2010-08-25 09:50:00,9.38,9.39,9.34,9.36,770600.0,6.4917,6.4986,6.464,6.4779,770600.0
2010-08-25 10:00:00,9.35,9.41,9.32,9.4,662700.0,6.4709,6.5125,6.4502,6.5055,662700.0
2010-08-25 10:10:00,9.4,9.42,9.39,9.4,345100.0,6.5055,6.5194,6.4986,6.5055,345100.0
2010-08-25 10:20:00,9.41,9.43,9.39,9.42,312100.0,6.5125,6.5263,6.4986,6.5194,312100.0
2010-08-25 10:30:00,9.42,9.43,9.39,9.4,114800.0,6.5194,6.5263,6.4986,6.5055,114800.0
2010-08-25 10:40:00,9.39,9.4,9.36,9.37,667500.0,6.4986,6.5055,6.4779,6.4848,667500.0
2010-08-25 10:50:00,9.37,9.39,9.36,9.39,222300.0,6.4848,6.4986,6.4779,6.4986,222300.0
2010-08-25 11:00:00,9.39,9.41,9.38,9.41,658400.0,6.4986,6.5125,6.4917,6.5125,658400.0
2010-08-25 11:10:00,9.41,9.45,9.4,9.45,172400.0,6.5125,6.5401,6.5055,6.5401,172400.0
2010-08-25 11:20:00,9.45,9.48,9.44,9.46,319200.0,6.5401,6.5609,6.5332,6.5471,319200.0
2010-08-25 11:30:00,9.47,9.48,9.45,9.45,369500.0,6.554,6.5609,6.5401,6.5401,369500.0
2010-08-25 11:40:00,9.46,9.47,9.44,9.45,148000.0,6.5471,6.554,6.5332,6.5401,148000.0
2010-08-25 11:50:00,9.46,9.47,9.45,9.45,148800.0,6.5471,6.554,6.5401,6.5401,148800.0
2010-08-25 12:00:00,9.45,9.47,9.45,9.46,167600.0,6.5401,6.554,6.5401,6.5471,167600.0
2010-08-25 12:10:00,9.45,9.46,9.43,9.43,88400.0,6.5401,6.5471,6.5263,6.5263,88400.0
2010-08-25 12:20:00,9.43,9.44,9.43,9.43,17200.0,6.5263,6.5332,6.5263,6.5263,17200.0
2010-08-25 12:30:00,9.44,9.44,9.42,9.42,49400.0,6.5332,6.5332,6.5194,6.5194,49400.0
2010-08-25 12:40:00,9.42,9.42,9.39,9.4,269000.0,6.5194,6.5194,6.4986,6.5055,269000.0
2010-08-25 12:50:00,9.39,9.42,9.39,9.4,339300.0,6.4986,6.5194,6.4986,6.5055,339300.0
2010-08-25 13:00:00,9.39,9.42,9.39,9.4,253700.0,6.4986,6.5194,6.4986,6.5055,253700.0
2010-08-25 13:10:00,9.41,9.41,9.4,9.41,69400.0,6.5125,6.5125,6.5055,6.5125,69400.0
2010-08-25 13:20:00,9.41,9.42,9.4,9.4,163300.0,6.5125,6.5194,6.5055,6.5055,163300.0
2010-08-25 13:30:00,9.4,9.41,9.4,9.41,106900.0,6.5055,6.5125,6.5055,6.5125,106900.0
2010-08-25 13:40:00,9.41,9.43,9.4,9.42,139600.0,6.5125,6.5263,6.5055,6.5194,139600.0
2010-08-25 13:50:00,9.43,9.43,9.41,9.41,210400.0,6.5263,6.5263,6.5125,6.5125,210400.0
2010-08-25 14:00:00,9.41,9.45,9.41,9.43,217300.0,6.5125,6.5401,6.5125,6.5263,217300.0
2010-08-25 14:10:00,9.43,9.45,9.43,9.44,141400.0,6.5263,6.5401,6.5263,6.5332,141400.0
2010-08-25 14:20:00,9.44,9.45,9.43,9.43,116700.0,6.5332,6.5401,6.5263,6.5263,116700.0
2010-08-25 14:30:00,9.44,9.47,9.43,9.46,307600.0,6.5332,6.554,6.5263,6.5471,307600.0
2010-08-25 14:40:00,9.45,9.48,9.45,9.47,175900.0,6.5401,6.5609,6.5401,6.554,175900.0
2010-08-25 14:50:00,9.48,9.49,9.46,9.48,215800.0,6.5609,6.5678,6.5471,6.5609,215800.0
2010-08-25 15:00:00,9.48,9.5,9.48,9.49,199000.0,6.5609,6.5748,6.5609,6.5678,199000.0
2010-08-25 15:10:00,9.49,9.49,9.48,9.48,108300.0,6.5678,6.5678,6.5609,6.5609,108300.0
2010-08-25 15:20:00,9.48,9.49,9.46,9.47,199800.0,6.5609,6.5678,6.5471,6.554,199800.0
2010-08-25 15:30:00,9.46,9.52,9.46,9.51,515900.0,6.5471,6.5886,6.5471,6.5817,515900.0
2010-08-25 15:40:00,9.52,9.54,9.51,9.54,284400.0,6.5886,6.6024,6.5817,6.6024,284400.0
2010-08-25 15:50:00,9.54,9.54,9.47,9.48,998100.0,6.6024,6.6024,6.554,6.5609,998100.0
2010-08-26 09:30:00,9.46,9.47,9.42,9.42,531800.0,6.5471,6.554,6.5194,6.5194,531800.0
2010-08-26 09:40:00,9.43,9.46,9.4,9.45,341400.0,6.5263,6.5471,6.5055,6.5401,341400.0
2010-08-26 09:50:00,9.45,9.46,9.43,9.45,160000.0,6.5401,6.5471,6.5263,6.5401,160000.0
2010-08-26 10:00:00,9.45,9.48,9.44,9.47,284800.0,6.5401,6.5609,6.5332,6.554,284800.0
2010-08-26 10:10:00,9.48,9.49,9.47,9.47,122400.0,6.5609,6.5678,6.554,6.554,122400.0
2010-08-26 10:20:00,9.47,9.48,9.45,9.47,333100.0,6.554,6.5609,6.5401,6.554,333100.0
2010-08-26 10:30:00,9.47,9.5,9.46,9.5,243400.0,6.554,6.5748,6.5471,6.5748,243400.0
2010-08-26 10:40:00,9.49,9.5,9.48,9.48,228400.0,6.5678,6.5748,6.5609,6.5609,228400.0
2010-08-26 10:50:00,9.48,9.49,9.42,9.44,1172800.0,6.5609,6.5678,6.5194,6.5332,1172800.0
2010-08-26 11:00:00,9.44,9.44,9.41,9.43,385900.0,6.5332,6.5332,6.5125,6.5263,385900.0
2010-08-26 11:10:00,9.43,9.45,9.42,9.44,170600.0,6.5263,6.5401,6.5194,6.5332,170600.0
2010-08-26 11:20:00,9.45,9.45,9.44,9.45,72400.0,6.5401,6.5401,6.5332,6.5401,72400.0
2010-08-26 11:30:00,9.45,9.46,9.44,9.45,157700.0,6.5401,6.5471,6.5332,6.5401,157700.0
2010-08-26 11:40:00,9.45,9.46,9.44,9.45,183900.0,6.5401,6.5471,6.5332,6.5401,183900.0
2010-08-26 11:50:00,9.45,9.46,9.42,9.45,346200.0,6.5401,6.5471,6.5194,6.5401,346200.0
2010-08-26 12:00:00,9.45,9.45,9.44,9.44,48700.0,6.5401,6.5401,6.5332,6.5332,48700.0
2010-08-26 12:10:00,9.44,9.45,9.44,9.45,61400.0,6.5332,6.5401,6.5332,6.5401,61400.0
2010-08-26 12:20:00,9.45,9.47,9.44,9.47,114800.0,6.5401,6.554,6.5332,6.554,114800.0
2010-08-26 12:30:00,9.46,9.47,9.46,9.46,39900.0,6.5471,6.554,6.5471,6.5471,39900.0
2010-08-26 12:40:00,9.46,9.49,9.46,9.48,271500.0,6.5471,6.5678,6.5471,6.5609,271500.0
2010-08-26 12:50:00,9.48,9.48,9.45,9.45,217800.0,6.5609,6.5609,6.5401,6.5401,217800.0
2010-08-26 13:00:00,9.45,9.46,9.45,9.45,55000.0,6.5401,6.5471,6.5401,6.5401,55000.0
2010-08-26 13:10:00,9.45,9.46,9.43,9.43,134800.0,6.5401,6.5471,6.5263,6.5263,134800.0
2010-08-26 13:20:00,9.43,9.45,9.43,9.45,307200.0,6.5263,6.5401,6.5263,6.5401,307200.0
2010-08-26 13:30:00,9.44,9.45,9.44,9.44,47500.0,6.5332,6.5401,6.5332,6.5332,47500.0
2010-08-26 13:40:00,9.44,9.45,9.44,9.45,53800.0,6.5332,6.5401,6.5332,6.5401,53800.0
2010-08-26 13:50:00,9.44,9.45,9.43,9.43,152200.0,6.5332,6.5401,6.5263,6.5263,152200.0
2010-08-26 14:00:00,9.44,9.45,9.43,9.44,154300.0,6.5332,6.5401,6.5263,6.5332,154300.0
2010-08-26 14:10:00,9.44,9.46,9.43,9.45,401200.0,6.5332,6.5471,6.5263,6.5401,401200.0
2010-08-26 14:20:00,9.45,9.46,9.43,9.44,320200.0,6.5401,6.5471,6.5263,6.5332,320200.0
2010-08-26 14:30:00,9.43,9.45,9.43,9.44,274500.0,6.5263,6.5401,6.5263,6.5332,274500.0
2010-08-26 14:40:00,9.44,9.45,9.44,9.45,185100.0,6.5332,6.5401,6.5332,6.5401,185100.0
2010-08-26 14:50:00,9.44,9.45,9.42,9.42,393200.0,6.5332,6.5401,6.5194,6.5194,393200.0
2010-08-26 15:00:00,9.42,9.44,9.42,9.44,265100.0,6.5194,6.5332,6.5194,6.5332,265100.0
2010-08-26 15:10:00,9.44,9.44,9.42,9.43,540300.0,6.5332,6.5332,6.5194,6.5263,540300.0
2010-08-26 15:20:00,9.43,9.45,9.42,9.43,767000.0,6.5263,6.5401,6.5194,6.5263,767000.0
2010-08-26 15:30:00,9.43,9.44,9.41,9.44,559800.0,6.5263,6.5332,6.5125,6.5332,559800.0
2010-08-26 15:40:00,9.44,9.47,9.43,9.47,620000.0,6.5332,6.554,6.5263,6.554,620000.0
2010-08-26 15:50:00,9.46,9.47,9.43,9.44,1022100.0,6.5471,6.554,6.5263,6.5332,1022100.0
2010-08-27 09:30:00,9.53,9.53,9.46,9.48,248600.0,6.5955,6.5955,6.5471,6.5609,248600.0
2010-08-27 09:40:00,9.49,9.5,9.47,9.5,480400.0,6.5678,6.5748,6.554,6.5748,480400.0
2010-08-27 09:50:00,9.49,9.53,9.47,9.48,483300.0,6.5678,6.5955,6.554,6.5609,483300.0
2010-08-27 10:00:00,9.48,9.49,9.39,9.43,1096300.0,6.5609,6.5678,6.4986,6.5263,1096300.0
2010-08-27 10:10:00,9.43,9.51,9.42,9.51,370100.0,6.5263,6.5817,6.5194,6.5817,370100.0
2010-08-27 10:20:00,9.51,9.6,9.5,9.59,462600.0,6.5817,6.644,6.5748,6.637,462600.0
2010-08-27 10:30:00,9.59,9.64,9.58,9.62,359400.0,6.637,6.6716,6.6301,6.6578,359400.0
2010-08-27 10:40:00,9.62,9.63,9.56,9.56,306200.0,6.6578,6.6647,6.6163,6.6163,306200.0
2010-08-27 10:50:00,9.56,9.57,9.52,9.53,161000.0,6.6163,6.6232,6.5886,6.5955,161000.0
2010-08-27 11:00:00,9.53,9.58,9.52,9.57,254600.0,6.5955,6.6301,6.5886,6.6232,254600.0
2010-08-27 11:10:00,9.57,9.59,9.55,9.58,165500.0,6.6232,6.637,6.6094,6.6301,165500.0
2010-08-27 11:20:00,9.59,9.59,9.57,9.59,77300.0,6.637,6.637,6.6232,6.637,77300.0
2010-08-27 11:30:00,9.59,9.59,9.58,9.59,78900.0,6.637,6.637,6.6301,6.637,78900.0
2010-08-27 11:40:00,9.59,9.61,9.57,9.6,250000.0,6.637,6.6509,6.6232,6.644,250000.0
2010-08-27 11:50:00,9.61,9.63,9.6,9.61,143800.0,6.6509,6.6647,6.644,6.6509,143800.0
2010-08-27 12:00:00,9.62,9.63,9.61,9.63,64000.0,6.6578,6.6647,6.6509,6.6647,64000.0
2010-08-27 12:10:00,9.62,9.63,9.62,9.63,20600.0,6.6578,6.6647,6.6578,6.6647,20600.0
2010-08-27 12:20:00,9.63,9.66,9.62,9.65,124300.0,6.6647,6.6855,6.6578,6.6786,124300.0
2010-08-27 12:30:00,9.65,9.66,9.62,9.64,125100.0,6.6786,6.6855,6.6578,6.6716,125100.0
2010-08-27 12:40:00,9.64,9.64,9.62,9.63,53000.0,6.6716,6.6716,6.6578,6.6647,53000.0
2010-08-27 12:50:00,9.62,9.63,9.6,9.6,64100.0,6.6578,6.6647,6.644,6.644,64100.0
2010-08-27 13:00:00,9.61,9.61,9.59,9.59,53600.0,6.6509,6.6509,6.637,6.637,53600.0
2010-08-27 13:10:00,9.59,9.61,9.56,9.57,232700.0,6.637,6.6509,6.6163,6.6232,232700.0
2010-08-27 13:20:00,9.57,9.59,9.56,9.59,183900.0,6.6232,6.637,6.6163,6.637,183900.0
2010-08-27 13:30:00,9.59,9.64,9.58,9.61,1119900.0,6.637,6.6716,6.6301,6.6509,1119900.0
2010-08-27 13:40:00,9.61,9.62,9.61,9.62,40000.0,6.6509,6.6578,6.6509,6.6578,40000.0
2010-08-27 13:50:00,9.61,9.63,9.61,9.62,69000.0,6.6509,6.6647,6.6509,6.6578,69000.0
2010-08-27 14:00:00,9.63,9.65,9.62,9.64,136900.0,6.6647,6.6786,6.6578,6.6716,136900.0
2010-08-27 14:10:00,9.65,9.65,9.63,9.64,45100.0,6.6786,6.6786,6.6647,6.6716,45100.0
2010-08-27 14:20:00,9.64,9.65,9.63,9.65,86400.0,6.6716,6.6786,6.6647,6.6786,86400.0
2010-08-27 14:30:00,9.65,9.65,9.64,9.65,28400.0,6.6786,6.6786,6.6716,6.6786,28400.0
2010-08-27 14:40:00,9.65,9.67,9.64,9.66,110800.0,6.6786,6.6924,6.6716,6.6855,110800.0
2010-08-27 14:50:00,9.66,9.67,9.64,9.64,128200.0,6.6855,6.6924,6.6716,6.6716,128200.0
2010-08-27 15:00:00,9.64,9.66,9.63,9.66,296600.0,6.6716,6.6855,6.6647,6.6855,296600.0
2010-08-27 15:10:00,9.65,9.67,9.64,9.65,251400.0,6.6786,6.6924,6.6716,6.6786,251400.0
2010-08-27 15:20:00,9.66,9.67,9.65,9.67,83400.0,6.6855,6.6924,6.6786,6.6924,83400.0
2010-08-27 15:30:00,9.67,9.67,9.65,9.66,319200.0,6.6924,6.6924,6.6786,6.6855,319200.0
2010-08-27 15:40:00,9.66,9.67,9.66,9.67,135800.0,6.6855,6.6924,6.6855,6.6924,135800.0
2010-08-27 15:50:00,9.66,9.67,9.65,9.66,546400.0,6.6855,6.6924,6.6786,6.6855,546400.0
2010-08-30 09:30:00,9.61,9.69,9.54,9.54,432900.0,6.6509,6.7062,6.6024,6.6024,432900.0
2010-08-30 09:40:00,9.54,9.57,9.52,9.55,773200.0,6.6024,6.6232,6.5886,6.6094,773200.0
2010-08-30 09:50:00,9.55,9.56,9.47,9.52,1547200.0,6.6094,6.6163,6.554,6.5886,1547200.0
2010-08-30 10:00:00,9.52,9.58,9.51,9.55,620800.0,6.5886,6.6301,6.5817,6.6094,620800.0
2010-08-30 10:10:00,9.55,9.55,9.52,9.52,175500.0,6.6094,6.6094,6.5886,6.5886,175500.0
2010-08-30 10:20:00,9.53,9.53,9.5,9.51,387200.0,6.5955,6.5955,6.5748,6.5817,387200.0
2010-08-30 10:30:00,9.5,9.52,9.5,9.52,201700.0,6.5748,6.5886,6.5748,6.5886,201700.0
2010-08-30 10:40:00,9.52,9.52,9.5,9.5,67500.0,6.5886,6.5886,6.5748,6.5748,67500.0
2010-08-30 10:50:00,9.51,9.53,9.5,9.51,289100.0,6.5817,6.5955,6.5748,6.5817,289100.0
2010-08-30 11:00:00,9.51,9.52,9.5,9.51,221400.0,6.5817,6.5886,6.5748,6.5817,221400.0
2010-08-30 11:10:00,9.51,9.52,9.51,9.51,58300.0,6.5817,6.5886,6.5817,6.5817,58300.0
2010-08-30 11:20:00,9.51,9.52,9.5,9.52,245100.0,6.5817,6.5886,6.5748,6.5886,245100.0
2010-08-30 11:30:00,9.51,9.53,9.5,9.5,213100.0,6.5817,6.5955,6.5748,6.5748,213100.0
2010-08-30 11:40:00,9.5,9.51,9.49,9.49,157000.0,6.5748,6.5817,6.5678,6.5678,157000.0
2010-08-30 11:50:00,9.5,9.5,9.49,9.49,350400.0,6.5748,6.5748,6.5678,6.5678,350400.0
2010-08-30 12:00:00,9.49,9.5,9.47,9.47,168500.0,6.5678,6.5748,6.554,6.554,168500.0
2010-08-30 12:10:00,9.48,9.48,9.47,9.48,59500.0,6.5609,6.5609,6.554,6.5609,59500.0
2010-08-30 12:20:00,9.47,9.48,9.47,9.47,28500.0,6.554,6.5609,6.554,6.554,28500.0
2010-08-30 12:30:00,9.47,9.48,9.46,9.47,283100.0,6.554,6.5609,6.5471,6.554,283100.0
2010-08-30 12:40:00,9.47,9.49,9.46,9.47,327700.0,6.554,6.5678,6.5471,6.554,327700.0
2010-08-30 12:50:00,9.47,9.48,9.45,9.45,162400.0,6.554,6.5609,6.5401,6.5401,162400.0
2010-08-30 13:00:00,9.45,9.47,9.45,9.46,170100.0,6.5401,6.554,6.5401,6.5471,170100.0
2010-08-30 13:10:00,9.46,9.48,9.46,9.47,103600.0,6.5471,6.5609,6.5471,6.554,103600.0
2010-08-30 13:20:00,9.48,9.48,9.45,9.45,216300.0,6.5609,6.5609,6.5401,6.5401,216300.0
2010-08-30 13:30:00,9.45,9.47,9.45,9.47,103400.0,6.5401,6.554,6.5401,6.554,103400.0
2010-08-30 13:40:00,9.46,9.47,9.46,9.47,26100.0,6.5471,6.554,6.5471,6.554,26100.0
2010-08-30 13:50:00,9.46,9.47,9.45,9.45,48900.0,6.5471,6.554,6.5401,6.5401,48900.0
2010-08-30 14:00:00,9.45,9.47,9.44,9.45,306100.0,6.5401,6.554,6.5332,6.5401,306100.0
2010-08-30 14:10:00,9.45,9.46,9.44,9.46,228700.0,6.5401,6.5471,6.5332,6.5471,228700.0
2010-08-30 14:20:00,9.46,9.47,9.45,9.46,303000.0,6.5471,6.554,6.5401,6.5471,303000.0
2010-08-30 14:30:00,9.45,9.46,9.4,9.41,921100.0,6.5401,6.5471,6.5055,6.5125,921100.0
2010-08-30 14:40:00,9.41,9.42,9.39,9.41,818900.0,6.5125,6.5194,6.4986,6.5125,818900.0
2010-08-30 14:50:00,9.41,9.44,9.41,9.44,68100.0,6.5125,6.5332,6.5125,6.5332,68100.0
2010-08-30 15:00:00,9.43,9.44,9.42,9.43,128200.0,6.5263,6.5332,6.5194,6.5263,128200.0
2010-08-30 15:10:00,9.42,9.43,9.41,9.42,142200.0,6.5194,6.5263,6.5125,6.5194,142200.0
2010-08-30 15:20:00,9.43,9.44,9.42,9.44,178300.0,6.5263,6.5332,6.5194,6.5332,178300.0
2010-08-30 15:30:00,9.44,9.45,9.43,9.45,100200.0,6.5332,6.5401,6.5263,6.5401,100200.0
2010-08-30 15:40:00,9.45,9.46,9.44,9.45,170600.0,6.5401,6.5471,6.5332,6.5401,170600.0
2010-08-30 15:50:00,9.45,9.46,9.44,9.45,1172800.0,6.5401,6.5471,6.5332,6.5401,1172800.0
2010-08-31 09:30:00,9.4,9.47,9.4,9.45,1702000.0,6.5055,6.554,6.5055,6.5401,1702000.0
2010-08-31 09:40:00,9.45,9.45,9.42,9.43,622200.0,6.5401,6.5401,6.5194,6.5263,622200.0
2010-08-31 09:50:00,9.43,9.45,9.4,9.41,783900.0,6.5263,6.5401,6.5055,6.5125,783900.0
2010-08-31 10:00:00,9.41,9.46,9.4,9.46,386600.0,6.5125,6.5471,6.5055,6.5471,386600.0
2010-08-31 10:10:00,9.46,9.46,9.44,9.44,396100.0,6.5471,6.5471,6.5332,6.5332,396100.0
2010-08-31 10:20:00,9.44,9.45,9.43,9.44,221400.0,6.5332,6.5401,6.5263,6.5332,221400.0
2010-08-31 10:30:00,9.44,9.44,9.41,9.41,261900.0,6.5332,6.5332,6.5125,6.5125,261900.0
2010-08-31 10:40:00,9.42,9.42,9.41,9.41,108100.0,6.5194,6.5194,6.5125,6.5125,108100.0
2010-08-31 10:50:00,9.41,9.43,9.41,9.43,196100.0,6.5125,6.5263,6.5125,6.5263,196100.0
2010-08-31 11:00:00,9.43,9.45,9.41,9.42,1232500.0,6.5263,6.5401,6.5125,6.5194,1232500.0
2010-08-31 11:10:00,9.41,9.42,9.4,9.4,327700.0,6.5125,6.5194,6.5055,6.5055,327700.0
2010-08-31 11:20:00,9.4,9.41,9.4,9.41,229900.0,6.5055,6.5125,6.5055,6.5125,229900.0
2010-08-31 11:30:00,9.41,9.43,9.4,9.42,459100.0,6.5125,6.5263,6.5055,6.5194,459100.0
2010-08-31 11:40:00,9.42,9.42,9.4,9.41,231700.0,6.5194,6.5194,6.5055,6.5125,231700.0
2010-08-31 11:50:00,9.41,9.42,9.4,9.41,85800.0,6.5125,6.5194,6.5055,6.5125,85800.0
2010-08-31 12:00:00,9.41,9.42,9.39,9.39,303700.0,6.5125,6.5194,6.4986,6.4986,303700.0
2010-08-31 12:10:00,9.4,9.4,9.39,9.39,81700.0,6.5055,6.5055,6.4986,6.4986,81700.0
2010-08-31 12:20:00,9.4,9.4,9.38,9.39,127900.0,6.5055,6.5055,6.4917,6.4986,127900.0
2010-08-31 12:30:00,9.38,9.41,9.38,9.4,176900.0,6.4917,6.5125,6.4917,6.5055,176900.0
2010-08-31 12:40:00,9.41,9.41,9.38,9.38,252600.0,6.5125,6.5125,6.4917,6.4917,252600.0
2010-08-31 12:50:00,9.39,9.39,9.37,9.38,234800.0,6.4986,6.4986,6.4848,6.4917,234800.0
2010-08-31 13:00:00,9.38,9.41,9.38,9.41,98900.0,6.4917,6.5125,6.4917,6.5125,98900.0
2010-08-31 13:10:00,9.4,9.41,9.4,9.41,45100.0,6.5055,6.5125,6.5055,6.5125,45100.0
2010-08-31 13:20:00,9.41,9.43,9.4,9.42,86200.0,6.5125,6.5263,6.5055,6.5194,86200.0
2010-08-31 13:30:00,9.42,9.43,9.41,9.43,114800.0,6.5194,6.5263,6.5125,6.5263,114800.0
2010-08-31 13:40:00,9.43,9.43,9.42,9.42,43600.0,6.5263,6.5263,6.5194,6.5194,43600.0
2010-08-31 13:50:00,9.43,9.43,9.42,9.43,52500.0,6.5263,6.5263,6.5194,6.5263,52500.0
2010-08-31 14:00:00,9.43,9.43,9.4,9.42,218600.0,6.5263,6.5263,6.5055,6.5194,218600.0
2010-08-31 14:10:00,9.43,9.43,9.4,9.4,83700.0,6.5263,6.5263,6.5055,6.5055,83700.0
2010-08-31 14:20:00,9.41,9.41,9.37,9.37,738200.0,6.5125,6.5125,6.4848,6.4848,738200.0
2010-08-31 14:30:00,9.38,9.38,9.32,9.32,484000.0,6.4917,6.4917,6.4502,6.4502,484000.0
2010-08-31 14:40:00,9.32,9.35,9.32,9.35,439400.0,6.4502,6.4709,6.4502,6.4709,439400.0
2010-08-31 14:50:00,9.34,9.36,9.34,9.35,147800.0,6.464,6.4779,6.464,6.4709,147800.0
2010-08-31 15:00:00,9.35,9.37,9.35,9.36,569900.0,6.4709,6.4848,6.4709,6.4779,569900.0
2010-08-31 15:10:00,9.36,9.37,9.35,9.36,322300.0,6.4779,6.4848,6.4709,6.4779,322300.0
2010-08-31 15:20:00,9.36,9.37,9.35,9.36,239900.0,6.4779,6.4848,6.4709,6.4779,239900.0
2010-08-31 15:30:00,9.36,9.37,9.35,9.37,483600.0,6.4779,6.4848,6.4709,6.4848,483600.0
2010-08-31 15:40:00,9.37,9.4,9.36,9.4,928600.0,6.4848,6.5055,6.4779,6.5055,928600.0
2010-08-31 15:50:00,9.4,9.41,9.39,9.4,1476700.0,6.5055,6.5125,6.4986,6.5055,1476700.0
2010-09-01 09:30:00,9.47,9.53,9.45,9.45,372200.0,6.554,6.5955,6.5401,6.5401,372200.0
2010-09-01 09:40:00,9.45,9.48,9.42,9.48,592900.0,6.5401,6.5609,6.5194,6.5609,592900.0
2010-09-01 09:50:00,9.48,9.53,9.47,9.53,654300.0,6.5609,6.5955,6.554,6.5955,654300.0
2010-09-01 10:00:00,9.54,9.64,9.53,9.59,881000.0,6.6024,6.6716,6.5955,6.637,881000.0
2010-09-01 10:10:00,9.59,9.6,9.54,9.55,573600.0,6.637,6.644,6.6024,6.6094,573600.0
2010-09-01 10:20:00,9.55,9.57,9.51,9.57,723400.0,6.6094,6.6232,6.5817,6.6232,723400.0
2010-09-01 10:30:00,9.56,9.6,9.56,9.6,270500.0,6.6163,6.644,6.6163,6.644,270500.0
2010-09-01 10:40:00,9.6,9.62,9.59,9.61,426500.0,6.644,6.6578,6.637,6.6509,426500.0
2010-09-01 10:50:00,9.6,9.63,9.6,9.61,517800.0,6.644,6.6647,6.644,6.6509,517800.0
2010-09-01 11:00:00,9.61,9.62,9.57,9.57,231200.0,6.6509,6.6578,6.6232,6.6232,231200.0
2010-09-01 11:10:00,9.58,9.6,9.55,9.55,352900.0,6.6301,6.644,6.6094,6.6094,352900.0
2010-09-01 11:20:00,9.56,9.56,9.54,9.54,113400.0,6.6163,6.6163,6.6024,6.6024,113400.0
2010-09-01 11:30:00,9.54,9.55,9.53,9.53,230700.0,6.6024,6.6094,6.5955,6.5955,230700.0
2010-09-01 11:40:00,9.53,9.54,9.52,9.53,346100.0,6.5955,6.6024,6.5886,6.5955,346100.0
2010-09-01 11:50:00,9.52,9.55,9.52,9.52,297100.0,6.5886,6.6094,6.5886,6.5886,297100.0
2010-09-01 12:00:00,9.52,9.54,9.51,9.52,520800.0,6.5886,6.6024,6.5817,6.5886,520800.0
2010-09-01 12:10:00,9.52,9.54,9.52,9.53,176900.0,6.5886,6.6024,6.5886,6.5955,176900.0
2010-09-01 12:20:00,9.52,9.53,9.51,9.52,129300.0,6.5886,6.5955,6.5817,6.5886,129300.0
2010-09-01 12:30:00,9.51,9.52,9.5,9.5,90300.0,6.5817,6.5886,6.5748,6.5748,90300.0
2010-09-01 12:40:00,9.51,9.53,9.5,9.52,187600.0,6.5817,6.5955,6.5748,6.5886,187600.0
2010-09-01 12:50:00,9.53,9.56,9.52,9.56,248000.0,6.5955,6.6163,6.5886,6.6163,248000.0
2010-09-01 13:00:00,9.55,9.56,9.53,9.56,440300.0,6.6094,6.6163,6.5955,6.6163,440300.0
2010-09-01 13:10:00,9.55,9.56,9.55,9.55,54200.0,6.6094,6.6163,6.6094,6.6094,54200.0
2010-09-01 13:20:00,9.56,9.56,9.53,9.53,126400.0,6.6163,6.6163,6.5955,6.5955,126400.0
2010-09-01 13:30:00,9.53,9.54,9.53,9.53,41900.0,6.5955,6.6024,6.5955,6.5955,41900.0
2010-09-01 13:40:00,9.54,9.55,9.53,9.55,124800.0,6.6024,6.6094,6.5955,6.6094,124800.0
2010-09-01 13:50:00,9.54,9.56,9.52,9.52,233000.0,6.6024,6.6163,6.5886,6.5886,233000.0
2010-09-01 14:00:00,9.53,9.54,9.51,9.51,231400.0,6.5955,6.6024,6.5817,6.5817,231400.0
2010-09-01 14:10:00,9.51,9.52,9.49,9.5,251600.0,6.5817,6.5886,6.5678,6.5748,251600.0
2010-09-01 14:20:00,9.5,9.51,9.48,9.49,129100.0,6.5748,6.5817,6.5609,6.5678,129100.0
2010-09-01 14:30:00,9.49,9.5,9.48,9.49,167100.0,6.5678,6.5748,6.5609,6.5678,167100.0
2010-09-01 14:40:00,9.48,9.5,9.48,9.49,230600.0,6.5609,6.5748,6.5609,6.5678,230600.0
2010-09-01 14:50:00,9.5,9.5,9.48,9.48,133500.0,6.5748,6.5748,6.5609,6.5609,133500.0
2010-09-01 15:00:00,9.48,9.52,9.48,9.51,267900.0,6.5609,6.5886,6.5609,6.5817,267900.0
2010-09-01 15:10:00,9.52,9.53,9.5,9.51,286700.0,6.5886,6.5955,6.5748,6.5817,286700.0
2010-09-01 15:20:00,9.5,9.53,9.5,9.53,259900.0,6.5748,6.5955,6.5748,6.5955,259900.0
2010-09-01 15:30:00,9.53,9.55,9.51,9.52,596700.0,6.5955,6.6094,6.5817,6.5886,596700.0
2010-09-01 15:40:00,9.52,9.57,9.51,9.55,584100.0,6.5886,6.6232,6.5817,6.6094,584100.0
2010-09-01 15:50:00,9.55,9.58,9.54,9.58,1044400.0,6.6094,6.6301,6.6024,6.6301,1044400.0
2010-09-02 09:30:00,9.57,9.62,9.56,9.59,239300.0,6.6232,6.6578,6.6163,6.637,239300.0
2010-09-02 09:40:00,9.58,9.59,9.54,9.59,278900.0,6.6301,6.637,6.6024,6.637,278900.0
2010-09-02 09:50:00,9.59,9.59,9.58,9.58,16900.0,6.637,6.637,6.6301,6.6301,16900.0
2010-09-02 10:00:00,9.59,9.59,9.55,9.55,990000.0,6.637,6.637,6.6094,6.6094,990000.0
2010-09-02 10:10:00,9.55,9.56,9.53,9.53,147000.0,6.6094,6.6163,6.5955,6.5955,147000.0
2010-09-02 10:20:00,9.53,9.55,9.53,9.54,204400.0,6.5955,6.6094,6.5955,6.6024,204400.0
2010-09-02 10:30:00,9.53,9.54,9.52,9.52,483800.0,6.5955,6.6024,6.5886,6.5886,483800.0
2010-09-02 10:40:00,9.53,9.54,9.52,9.53,673500.0,6.5955,6.6024,6.5886,6.5955,673500.0
2010-09-02 10:50:00,9.53,9.53,9.52,9.52,108400.0,6.5955,6.5955,6.5886,6.5886,108400.0
2010-09-02 11:00:00,9.53,9.53,9.52,9.53,507600.0,6.5955,6.5955,6.5886,6.5955,507600.0
2010-09-02 11:10:00,9.53,9.53,9.5,9.51,571900.0,6.5955,6.5955,6.5748,6.5817,571900.0
2010-09-02 11:20:00,9.51,9.52,9.48,9.49,492100.0,6.5817,6.5886,6.5609,6.5678,492100.0
2010-09-02 11:30:00,9.5,9.5,9.48,9.48,227000.0,6.5748,6.5748,6.5609,6.5609,227000.0
2010-09-02 11:40:00,9.48,9.51,9.48,9.51,139800.0,6.5609,6.5817,6.5609,6.5817,139800.0
2010-09-02 11:50:00,9.51,9.53,9.5,9.53,107900.0,6.5817,6.5955,6.5748,6.5955,107900.0
2010-09-02 12:00:00,9.53,9.53,9.51,9.53,339500.0,6.5955,6.5955,6.5817,6.5955,339500.0
2010-09-02 12:10:00,9.53,9.53,9.52,9.53,35700.0,6.5955,6.5955,6.5886,6.5955,35700.0
2010-09-02 12:20:00,9.53,9.53,9.52,9.53,68600.0,6.5955,6.5955,6.5886,6.5955,68600.0
2010-09-02 12:30:00,9.53,9.53,9.51,9.51,80700.0,6.5955,6.5955,6.5817,6.5817,80700.0
2010-09-02 12:40:00,9.52,9.52,9.5,9.51,219000.0,6.5886,6.5886,6.5748,6.5817,219000.0
2010-09-02 12:50:00,9.51,9.51,9.49,9.5,82400.0,6.5817,6.5817,6.5678,6.5748,82400.0
2010-09-02 13:00:00,9.49,9.51,9.49,9.51,59600.0,6.5678,6.5817,6.5678,6.5817,59600.0
2010-09-02 13:10:00,9.51,9.51,9.48,9.49,870500.0,6.5817,6.5817,6.5609,6.5678,870500.0
2010-09-02 13:20:00,9.49,9.5,9.47,9.48,1364000.0,6.5678,6.5748,6.554,6.5609,1364000.0
2010-09-02 13:30:00,9.48,9.49,9.46,9.47,779600.0,6.5609,6.5678,6.5471,6.554,779600.0
2010-09-02 13:40:00,9.47,9.48,9.46,9.47,1387500.0,6.554,6.5609,6.5471,6.554,1387500.0
2010-09-02 13:50:00,9.47,9.47,9.46,9.47,219900.0,6.554,6.554,6.5471,6.554,219900.0
2010-09-02 14:00:00,9.47,9.48,9.46,9.47,227000.0,6.554,6.5609,6.5471,6.554,227000.0
2010-09-02 14:10:00,9.47,9.47,9.46,9.47,151800.0,6.554,6.554,6.5471,6.554,151800.0
2010-09-02 14:20:00,9.47,9.47,9.45,9.46,1712900.0,6.554,6.554,6.5401,6.5471,1712900.0
2010-09-02 14:30:00,9.46,9.47,9.45,9.46,124200.0,6.5471,6.554,6.5401,6.5471,124200.0
2010-09-02 14:40:00,9.47,9.47,9.45,9.46,418400.0,6.554,6.554,6.5401,6.5471,418400.0
2010-09-02 14:50:00,9.46,9.47,9.45,9.45,262400.0,6.5471,6.554,6.5401,6.5401,262400.0
2010-09-02 15:00:00,9.46,9.46,9.45,9.46,191400.0,6.5471,6.5471,6.5401,6.5471,191400.0
2010-09-02 15:10:00,9.45,9.46,9.45,9.45,352800.0,6.5401,6.5471,6.5401,6.5401,352800.0
2010-09-02 15:20:00,9.46,9.46,9.45,9.46,293800.0,6.5471,6.5471,6.5401,6.5471,293800.0
2010-09-02 15:30:00,9.45,9.48,9.44,9.46,1790000.0,6.5401,6.5609,6.5332,6.5471,1790000.0
2010-09-02 15:40:00,9.45,9.47,9.45,9.45,1331800.0,6.5401,6.554,6.5401,6.5401,1331800.0
2010-09-02 15:50:00,9.46,9.47,9.45,9.46,2368600.0,6.5471,6.554,6.5401,6.5471,2368600.0
2010-09-03 09:30:00,9.59,9.71,9.59,9.68,1161300.0,6.637,6.7201,6.637,6.6993,1161300.0
2010-09-03 09:40:00,9.68,9.77,9.68,9.71,1727700.0,6.6993,6.7616,6.6993,6.7201,1727700.0
2010-09-03 09:50:00,9.72,9.73,9.71,9.73,435200.0,6.727,6.7339,6.7201,6.7339,435200.0
2010-09-03 10:00:00,9.72,9.73,9.66,9.68,797600.0,6.727,6.7339,6.6855,6.6993,797600.0
2010-09-03 10:10:00,9.69,9.69,9.67,9.68,157100.0,6.7062,6.7062,6.6924,6.6993,157100.0
2010-09-03 10:20:00,9.67,9.7,9.67,9.68,271200.0,6.6924,6.7132,6.6924,6.6993,271200.0
2010-09-03 10:30:00,9.69,9.69,9.66,9.68,271000.0,6.7062,6.7062,6.6855,6.6993,271000.0
2010-09-03 10:40:00,9.67,9.69,9.67,9.69,91800.0,6.6924,6.7062,6.6924,6.7062,91800.0
2010-09-03 10:50:00,9.68,9.69,9.68,9.69,33100.0,6.6993,6.7062,6.6993,6.7062,33100.0
2010-09-03 11:00:00,9.69,9.69,9.68,9.69,67500.0,6.7062,6.7062,6.6993,6.7062,67500.0
2010-09-03 11:10:00,9.68,9.7,9.68,9.69,167900.0,6.6993,6.7132,6.6993,6.7062,167900.0
2010-09-03 11:20:00,9.69,9.7,9.69,9.7,41400.0,6.7062,6.7132,6.7062,6.7132,41400.0
2010-09-03 11:30:00,9.7,9.7,9.69,9.7,48600.0,6.7132,6.7132,6.7062,6.7132,48600.0
2010-09-03 11:40:00,9.69,9.7,9.69,9.7,49800.0,6.7062,6.7132,6.7062,6.7132,49800.0
2010-09-03 11:50:00,9.7,9.7,9.69,9.7,176400.0,6.7132,6.7132,6.7062,6.7132,176400.0
2010-09-03 12:00:00,9.69,9.7,9.69,9.7,64000.0,6.7062,6.7132,6.7062,6.7132,64000.0
2010-09-03 12:10:00,9.7,9.7,9.69,9.69,19200.0,6.7132,6.7132,6.7062,6.7062,19200.0
2010-09-03 12:20:00,9.69,9.7,9.69,9.69,30000.0,6.7062,6.7132,6.7062,6.7062,30000.0
2010-09-03 12:30:00,9.7,9.7,9.69,9.69,45300.0,6.7132,6.7132,6.7062,6.7062,45300.0
2010-09-03 12:40:00,9.69,9.7,9.69,9.69,36900.0,6.7062,6.7132,6.7062,6.7062,36900.0
2010-09-03 12:50:00,9.69,9.7,9.69,9.7,223700.0,6.7062,6.7132,6.7062,6.7132,223700.0
2010-09-03 13:00:00,9.7,9.7,9.69,9.69,61600.0,6.7132,6.7132,6.7062,6.7062,61600.0
2010-09-03 13:10:00,9.69,9.7,9.69,9.69,44400.0,6.7062,6.7132,6.7062,6.7062,44400.0
2010-09-03 13:20:00,9.69,9.7,9.69,9.69,44700.0,6.7062,6.7132,6.7062,6.7062,44700.0
2010-09-03 13:30:00,9.69,9.7,9.69,9.7,46000.0,6.7062,6.7132,6.7062,6.7132,46000.0
2010-09-03 13:40:00,9.69,9.72,9.69,9.72,252700.0,6.7062,6.727,6.7062,6.727,252700.0
2010-09-03 13:50:00,9.72,9.74,9.71,9.73,155200.0,6.727,6.7408,6.7201,6.7339,155200.0
2010-09-03 14:00:00,9.73,9.75,9.73,9.73,283300.0,6.7339,6.7478,6.7339,6.7339,283300.0
2010-09-03 14:10:00,9.73,9.74,9.73,9.74,49100.0,6.7339,6.7408,6.7339,6.7408,49100.0
2010-09-03 14:20:00,9.73,9.76,9.73,9.76,154100.0,6.7339,6.7547,6.7339,6.7547,154100.0
2010-09-03 14:30:00,9.76,9.77,9.75,9.77,123000.0,6.7547,6.7616,6.7478,6.7616,123000.0
2010-09-03 14:40:00,9.77,9.77,9.75,9.75,205300.0,6.7616,6.7616,6.7478,6.7478,205300.0
2010-09-03 14:50:00,9.75,9.75,9.73,9.74,183700.0,6.7478,6.7478,6.7339,6.7408,183700.0
2010-09-03 15:00:00,9.73,9.74,9.73,9.73,112500.0,6.7339,6.7408,6.7339,6.7339,112500.0
2010-09-03 15:10:00,9.73,9.74,9.72,9.72,99000.0,6.7339,6.7408,6.727,6.727,99000.0
2010-09-03 15:20:00,9.72,9.74,9.72,9.73,670500.0,6.727,6.7408,6.727,6.7339,670500.0
2010-09-03 15:30:00,9.72,9.73,9.7,9.72,354300.0,6.727,6.7339,6.7132,6.727,354300.0
2010-09-03 15:40:00,9.72,9.74,9.71,9.73,292800.0,6.727,6.7408,6.7201,6.7339,292800.0
2010-09-03 15:50:00,9.74,9.77,9.73,9.76,1080200.0,6.7408,6.7616,6.7339,6.7547,1080200.0
2010-09-07 09:30:00,9.73,9.73,9.57,9.61,1920300.0,6.7339,6.7339,6.6232,6.6509,1920300.0
2010-09-07 09:40:00,9.61,9.67,9.6,9.66,352500.0,6.6509,6.6924,6.644,6.6855,352500.0
2010-09-07 09:50:00,9.66,9.67,9.59,9.6,612100.0,6.6855,6.6924,6.637,6.644,612100.0
2010-09-07 10:00:00,9.6,9.6,9.57,9.6,810000.0,6.644,6.644,6.6232,6.644,810000.0
2010-09-07 10:10:00,9.6,9.61,9.59,9.6,263900.0,6.644,6.6509,6.637,6.644,263900.0
2010-09-07 10:20:00,9.6,9.6,9.56,9.59,299500.0,6.644,6.644,6.6163,6.637,299500.0
2010-09-07 10:30:00,9.59,9.59,9.56,9.58,236700.0,6.637,6.637,6.6163,6.6301,236700.0
2010-09-07 10:40:00,9.58,9.61,9.58,9.58,342400.0,6.6301,6.6509,6.6301,6.6301,342400.0
2010-09-07 10:50:00,9.58,9.59,9.57,9.59,116700.0,6.6301,6.637,6.6232,6.637,116700.0
2010-09-07 11:00:00,9.58,9.6,9.54,9.55,538300.0,6.6301,6.644,6.6024,6.6094,538300.0
2010-09-07 11:10:00,9.55,9.56,9.54,9.55,439700.0,6.6094,6.6163,6.6024,6.6094,439700.0
2010-09-07 11:20:00,9.55,9.57,9.54,9.57,161700.0,6.6094,6.6232,6.6024,6.6232,161700.0
2010-09-07 11:30:00,9.57,9.58,9.55,9.57,275200.0,6.6232,6.6301,6.6094,6.6232,275200.0
2010-09-07 11:40:00,9.57,9.57,9.56,9.57,226500.0,6.6232,6.6232,6.6163,6.6232,226500.0
2010-09-07 11:50:00,9.56,9.57,9.55,9.56,206300.0,6.6163,6.6232,6.6094,6.6163,206300.0
2010-09-07 12:00:00,9.56,9.57,9.56,9.56,214500.0,6.6163,6.6232,6.6163,6.6163,214500.0
2010-09-07 12:10:00,9.56,9.57,9.55,9.56,221200.0,6.6163,6.6232,6.6094,6.6163,221200.0
2010-09-07 12:20:00,9.55,9.56,9.54,9.55,96600.0,6.6094,6.6163,6.6024,6.6094,96600.0
2010-09-07 12:30:00,9.55,9.55,9.54,9.54,29500.0,6.6094,6.6094,6.6024,6.6024,29500.0
2010-09-07 12:40:00,9.54,9.56,9.54,9.55,108500.0,6.6024,6.6163,6.6024,6.6094,108500.0
2010-09-07 12:50:00,9.55,9.56,9.55,9.55,22500.0,6.6094,6.6163,6.6094,6.6094,22500.0
2010-09-07 13:00:00,9.55,9.56,9.55,9.56,149700.0,6.6094,6.6163,6.6094,6.6163,149700.0
2010-09-07 13:10:00,9.55,9.57,9.55,9.57,75400.0,6.6094,6.6232,6.6094,6.6232,75400.0
2010-09-07 13:20:00,9.56,9.57,9.56,9.57,52200.0,6.6163,6.6232,6.6163,6.6232,52200.0
2010-09-07 13:30:00,9.56,9.58,9.56,9.56,231200.0,6.6163,6.6301,6.6163,6.6163,231200.0
2010-09-07 13:40:00,9.56,9.57,9.56,9.56,15000.0,6.6163,6.6232,6.6163,6.6163,15000.0
2010-09-07 13:50:00,9.56,9.58,9.56,9.57,437000.0,6.6163,6.6301,6.6163,6.6232,437000.0
2010-09-07 14:00:00,9.56,9.57,9.56,9.56,12000.0,6.6163,6.6232,6.6163,6.6163,12000.0
2010-09-07 14:10:00,9.56,9.57,9.56,9.57,111100.0,6.6163,6.6232,6.6163,6.6232,111100.0
2010-09-07 14:20:00,9.57,9.57,9.55,9.56,304000.0,6.6232,6.6232,6.6094,6.6163,304000.0
2010-09-07 14:30:00,9.57,9.57,9.53,9.53,367200.0,6.6232,6.6232,6.5955,6.5955,367200.0
2010-09-07 14:40:00,9.53,9.54,9.51,9.51,267800.0,6.5955,6.6024,6.5817,6.5817,267800.0
2010-09-07 14:50:00,9.52,9.53,9.51,9.52,437900.0,6.5886,6.5955,6.5817,6.5886,437900.0
2010-09-07 15:00:00,9.52,9.53,9.51,9.53,262200.0,6.5886,6.5955,6.5817,6.5955,262200.0
2010-09-07 15:10:00,9.52,9.53,9.52,9.52,624100.0,6.5886,6.5955,6.5886,6.5886,624100.0
2010-09-07 15:20:00,9.53,9.53,9.5,9.51,875900.0,6.5955,6.5955,6.5748,6.5817,875900.0
2010-09-07 15:30:00,9.52,9.52,9.48,9.49,1309500.0,6.5886,6.5886,6.5609,6.5678,1309500.0
2010-09-07 15:40:00,9.49,9.5,9.48,9.5,1121200.0,6.5678,6.5748,6.5609,6.5748,1121200.0
2010-09-07 15:50:00,9.5,9.5,9.48,9.49,2195700.0,6.5748,6.5748,6.5609,6.5678,2195700.0
2010-09-08 09:30:00,9.54,9.54,9.48,9.49,583600.0,6.6024,6.6024,6.5609,6.5678,583600.0
2010-09-08 09:40:00,9.49,9.5,9.47,9.49,822300.0,6.5678,6.5748,6.554,6.5678,822300.0
2010-09-08 09:50:00,9.48,9.49,9.44,9.48,502800.0,6.5609,6.5678,6.5332,6.5609,502800.0
2010-09-08 10:00:00,9.47,9.49,9.47,9.48,255600.0,6.554,6.5678,6.554,6.5609,255600.0
2010-09-08 10:10:00,9.48,9.49,9.47,9.48,281500.0,6.5609,6.5678,6.554,6.5609,281500.0
2010-09-08 10:20:00,9.48,9.49,9.48,9.49,165900.0,6.5609,6.5678,6.5609,6.5678,165900.0
2010-09-08 10:30:00,9.49,9.5,9.48,9.49,298300.0,6.5678,6.5748,6.5609,6.5678,298300.0
2010-09-08 10:40:00,9.5,9.5,9.48,9.48,268300.0,6.5748,6.5748,6.5609,6.5609,268300.0
2010-09-08 10:50:00,9.48,9.49,9.48,9.48,97700.0,6.5609,6.5678,6.5609,6.5609,97700.0
2010-09-08 11:00:00,9.49,9.49,9.48,9.48,331200.0,6.5678,6.5678,6.5609,6.5609,331200.0
2010-09-08 11:10:00,9.48,9.51,9.48,9.49,668700.0,6.5609,6.5817,6.5609,6.5678,668700.0
2010-09-08 11:20:00,9.5,9.51,9.49,9.5,554400.0,6.5748,6.5817,6.5678,6.5748,554400.0
2010-09-08 11:30:00,9.5,9.51,9.49,9.49,103300.0,6.5748,6.5817,6.5678,6.5678,103300.0
2010-09-08 11:40:00,9.49,9.5,9.48,9.49,152900.0,6.5678,6.5748,6.5609,6.5678,152900.0
2010-09-08 11:50:00,9.49,9.5,9.49,9.5,128100.0,6.5678,6.5748,6.5678,6.5748,128100.0
2010-09-08 12:00:00,9.49,9.51,9.49,9.5,164200.0,6.5678,6.5817,6.5678,6.5748,164200.0
2010-09-08 12:10:00,9.5,9.5,9.49,9.5,52500.0,6.5748,6.5748,6.5678,6.5748,52500.0
2010-09-08 12:20:00,9.49,9.51,9.49,9.5,222300.0,6.5678,6.5817,6.5678,6.5748,222300.0
2010-09-08 12:30:00,9.5,9.54,9.49,9.54,332200.0,6.5748,6.6024,6.5678,6.6024,332200.0
2010-09-08 12:40:00,9.54,9.54,9.52,9.52,330800.0,6.6024,6.6024,6.5886,6.5886,330800.0
2010-09-08 12:50:00,9.53,9.53,9.5,9.5,233500.0,6.5955,6.5955,6.5748,6.5748,233500.0
2010-09-08 13:00:00,9.51,9.51,9.49,9.5,109100.0,6.5817,6.5817,6.5678,6.5748,109100.0
2010-09-08 13:10:00,9.49,9.5,9.48,9.49,272500.0,6.5678,6.5748,6.5609,6.5678,272500.0
2010-09-08 13:20:00,9.48,9.49,9.47,9.49,272600.0,6.5609,6.5678,6.554,6.5678,272600.0
2010-09-08 13:30:00,9.49,9.5,9.49,9.49,141200.0,6.5678,6.5748,6.5678,6.5678,141200.0
2010-09-08 13:40:00,9.5,9.5,9.47,9.47,367900.0,6.5748,6.5748,6.554,6.554,367900.0
2010-09-08 13:50:00,9.47,9.48,9.46,9.46,145400.0,6.554,6.5609,6.5471,6.5471,145400.0
2010-09-08 14:00:00,9.46,9.46,9.44,9.45,383400.0,6.5471,6.5471,6.5332,6.5401,383400.0
2010-09-08 14:10:00,9.45,9.48,9.45,9.48,133900.0,6.5401,6.5609,6.5401,6.5609,133900.0
2010-09-08 14:20:00,9.48,9.48,9.47,9.48,60500.0,6.5609,6.5609,6.554,6.5609,60500.0
2010-09-08 14:30:00,9.48,9.49,9.47,9.47,134300.0,6.5609,6.5678,6.554,6.554,134300.0
2010-09-08 14:40:00,9.47,9.49,9.47,9.48,88300.0,6.554,6.5678,6.554,6.5609,88300.0
2010-09-08 14:50:00,9.49,9.49,9.48,9.49,55300.0,6.5678,6.5678,6.5609,6.5678,55300.0
2010-09-08 15:00:00,9.49,9.51,9.48,9.5,187300.0,6.5678,6.5817,6.5609,6.5748,187300.0
2010-09-08 15:10:00,9.5,9.51,9.49,9.51,177200.0,6.5748,6.5817,6.5678,6.5817,177200.0
2010-09-08 15:20:00,9.5,9.51,9.49,9.5,222400.0,6.5748,6.5817,6.5678,6.5748,222400.0
2010-09-08 15:30:00,9.5,9.51,9.49,9.5,318400.0,6.5748,6.5817,6.5678,6.5748,318400.0
2010-09-08 15:40:00,9.5,9.52,9.49,9.5,452800.0,6.5748,6.5886,6.5678,6.5748,452800.0
2010-09-08 15:50:00,9.5,9.52,9.5,9.52,502400.0,6.5748,6.5886,6.5748,6.5886,502400.0
2010-09-09 09:30:00,9.6,9.63,9.57,9.59,677200.0,6.644,6.6647,6.6232,6.637,677200.0
2010-09-09 09:40:00,9.59,9.6,9.49,9.49,445400.0,6.637,6.644,6.5678,6.5678,445400.0
2010-09-09 09:50:00,9.49,9.52,9.49,9.5,626000.0,6.5678,6.5886,6.5678,6.5748,626000.0
2010-09-09 10:00:00,9.51,9.51,9.5,9.51,204900.0,6.5817,6.5817,6.5748,6.5817,204900.0
2010-09-09 10:10:00,9.5,9.51,9.47,9.47,258100.0,6.5748,6.5817,6.554,6.554,258100.0
2010-09-09 10:20:00,9.48,9.5,9.47,9.49,351400.0,6.5609,6.5748,6.554,6.5678,351400.0
2010-09-09 10:30:00,9.49,9.52,9.49,9.52,297300.0,6.5678,6.5886,6.5678,6.5886,297300.0
2010-09-09 10:40:00,9.52,9.54,9.51,9.51,354600.0,6.5886,6.6024,6.5817,6.5817,354600.0
2010-09-09 10:50:00,9.52,9.52,9.5,9.5,158100.0,6.5886,6.5886,6.5748,6.5748,158100.0
2010-09-09 11:00:00,9.5,9.51,9.49,9.5,290000.0,6.5748,6.5817,6.5678,6.5748,290000.0
2010-09-09 11:10:00,9.5,9.53,9.5,9.51,226300.0,6.5748,6.5955,6.5748,6.5817,226300.0
2010-09-09 11:20:00,9.52,9.52,9.51,9.52,100200.0,6.5886,6.5886,6.5817,6.5886,100200.0
2010-09-09 11:30:00,9.52,9.55,9.51,9.55,421100.0,6.5886,6.6094,6.5817,6.6094,421100.0
2010-09-09 11:40:00,9.55,9.55,9.54,9.55,59700.0,6.6094,6.6094,6.6024,6.6094,59700.0
2010-09-09 11:50:00,9.54,9.55,9.53,9.53,105600.0,6.6024,6.6094,6.5955,6.5955,105600.0
2010-09-09 12:00:00,9.53,9.54,9.53,9.54,111300.0,6.5955,6.6024,6.5955,6.6024,111300.0
2010-09-09 12:10:00,9.53,9.54,9.53,9.54,47200.0,6.5955,6.6024,6.5955,6.6024,47200.0
2010-09-09 12:20:00,9.54,9.54,9.53,9.53,26400.0,6.6024,6.6024,6.5955,6.5955,26400.0
2010-09-09 12:30:00,9.53,9.54,9.53,9.54,19000.0,6.5955,6.6024,6.5955,6.6024,19000.0
2010-09-09 12:40:00,9.54,9.54,9.52,9.53,556000.0,6.6024,6.6024,6.5886,6.5955,556000.0
2010-09-09 12:50:00,9.53,9.53,9.52,9.52,91100.0,6.5955,6.5955,6.5886,6.5886,91100.0
2010-09-09 13:00:00,9.52,9.53,9.52,9.52,39800.0,6.5886,6.5955,6.5886,6.5886,39800.0
2010-09-09 13:10:00,9.52,9.53,9.52,9.53,228700.0,6.5886,6.5955,6.5886,6.5955,228700.0
2010-09-09 13:20:00,9.53,9.53,9.52,9.52,86900.0,6.5955,6.5955,6.5886,6.5886,86900.0
2010-09-09 13:30:00,9.52,9.53,9.52,9.52,89300.0,6.5886,6.5955,6.5886,6.5886,89300.0
2010-09-09 13:40:00,9.53,9.54,9.52,9.53,77400.0,6.5955,6.6024,6.5886,6.5955,77400.0
2010-09-09 13:50:00,9.54,9.54,9.52,9.53,88600.0,6.6024,6.6024,6.5886,6.5955,88600.0
2010-09-09 14:00:00,9.52,9.53,9.52,9.52,61500.0,6.5886,6.5955,6.5886,6.5886,61500.0
2010-09-09 14:10:00,9.52,9.53,9.52,9.52,21900.0,6.5886,6.5955,6.5886,6.5886,21900.0
2010-09-09 14:20:00,9.52,9.53,9.51,9.51,274900.0,6.5886,6.5955,6.5817,6.5817,274900.0
2010-09-09 14:30:00,9.52,9.53,9.51,9.52,173600.0,6.5886,6.5955,6.5817,6.5886,173600.0
2010-09-09 14:40:00,9.52,9.53,9.52,9.52,116900.0,6.5886,6.5955,6.5886,6.5886,116900.0
2010-09-09 14:50:00,9.53,9.53,9.52,9.52,71600.0,6.5955,6.5955,6.5886,6.5886,71600.0
2010-09-09 15:00:00,9.52,9.53,9.52,9.52,41000.0,6.5886,6.5955,6.5886,6.5886,41000.0
2010-09-09 15:10:00,9.52,9.53,9.51,9.52,198600.0,6.5886,6.5955,6.5817,6.5886,198600.0
2010-09-09 15:20:00,9.53,9.53,9.51,9.52,72400.0,6.5955,6.5955,6.5817,6.5886,72400.0
2010-09-09 15:30:00,9.51,9.52,9.51,9.51,150700.0,6.5817,6.5886,6.5817,6.5817,150700.0
2010-09-09 15:40:00,9.52,9.52,9.51,9.52,333600.0,6.5886,6.5886,6.5817,6.5886,333600.0
2010-09-09 15:50:00,9.52,9.54,9.51,9.52,814900.0,6.5886,6.6024,6.5817,6.5886,814900.0
2010-09-10 09:30:00,9.5,9.51,9.44,9.45,439700.0,6.5748,6.5817,6.5332,6.5401,439700.0
2010-09-10 09:40:00,9.45,9.48,9.44,9.46,292800.0,6.5401,6.5609,6.5332,6.5471,292800.0
2010-09-10 09:50:00,9.46,9.52,9.46,9.51,271100.0,6.5471,6.5886,6.5471,6.5817,271100.0
2010-09-10 10:00:00,9.5,9.51,9.48,9.49,222800.0,6.5748,6.5817,6.5609,6.5678,222800.0
2010-09-10 10:10:00,9.48,9.5,9.47,9.49,277500.0,6.5609,6.5748,6.554,6.5678,277500.0
2010-09-10 10:20:00,9.48,9.49,9.46,9.47,183300.0,6.5609,6.5678,6.5471,6.554,183300.0
2010-09-10 10:30:00,9.47,9.55,9.46,9.55,383200.0,6.554,6.6094,6.5471,6.6094,383200.0
2010-09-10 10:40:00,9.54,9.55,9.51,9.51,109800.0,6.6024,6.6094,6.5817,6.5817,109800.0
2010-09-10 10:50:00,9.51,9.53,9.51,9.52,63100.0,6.5817,6.5955,6.5817,6.5886,63100.0
2010-09-10 11:00:00,9.52,9.53,9.51,9.52,107200.0,6.5886,6.5955,6.5817,6.5886,107200.0
2010-09-10 11:10:00,9.52,9.52,9.48,9.49,224600.0,6.5886,6.5886,6.5609,6.5678,224600.0
2010-09-10 11:20:00,9.49,9.5,9.49,9.49,34900.0,6.5678,6.5748,6.5678,6.5678,34900.0
2010-09-10 11:30:00,9.5,9.5,9.48,9.48,230100.0,6.5748,6.5748,6.5609,6.5609,230100.0
2010-09-10 11:40:00,9.48,9.5,9.48,9.48,245000.0,6.5609,6.5748,6.5609,6.5609,245000.0
2010-09-10 11:50:00,9.48,9.48,9.45,9.45,316800.0,6.5609,6.5609,6.5401,6.5401,316800.0
2010-09-10 12:00:00,9.46,9.49,9.45,9.49,253400.0,6.5471,6.5678,6.5401,6.5678,253400.0
2010-09-10 12:10:00,9.49,9.49,9.46,9.46,161500.0,6.5678,6.5678,6.5471,6.5471,161500.0
2010-09-10 12:20:00,9.47,9.47,9.46,9.46,116800.0,6.554,6.554,6.5471,6.5471,116800.0
2010-09-10 12:30:00,9.46,9.47,9.45,9.47,259900.0,6.5471,6.554,6.5401,6.554,259900.0
2010-09-10 12:40:00,9.47,9.48,9.46,9.47,157600.0,6.554,6.5609,6.5471,6.554,157600.0
2010-09-10 12:50:00,9.47,9.48,9.46,9.47,205200.0,6.554,6.5609,6.5471,6.554,205200.0
2010-09-10 13:00:00,9.47,9.48,9.46,9.47,88600.0,6.554,6.5609,6.5471,6.554,88600.0
2010-09-10 13:10:00,9.47,9.49,9.46,9.48,168600.0,6.554,6.5678,6.5471,6.5609,168600.0
2010-09-10 13:20:00,9.48,9.49,9.47,9.48,91000.0,6.5609,6.5678,6.554,6.5609,91000.0
2010-09-10 13:30:00,9.48,9.51,9.47,9.51,142400.0,6.5609,6.5817,6.554,6.5817,142400.0
2010-09-10 13:40:00,9.5,9.54,9.5,9.52,641000.0,6.5748,6.6024,6.5748,6.5886,641000.0
2010-09-10 13:50:00,9.52,9.54,9.51,9.51,167100.0,6.5886,6.6024,6.5817,6.5817,167100.0
2010-09-10 14:00:00,9.51,9.53,9.51,9.52,104800.0,6.5817,6.5955,6.5817,6.5886,104800.0
2010-09-10 14:10:00,9.52,9.53,9.52,9.53,16700.0,6.5886,6.5955,6.5886,6.5955,16700.0
2010-09-10 14:20:00,9.52,9.53,9.51,9.52,189300.0,6.5886,6.5955,6.5817,6.5886,189300.0
2010-09-10 14:30:00,9.52,9.54,9.51,9.54,135300.0,6.5886,6.6024,6.5817,6.6024,135300.0
2010-09-10 14:40:00,9.53,9.55,9.52,9.52,181300.0,6.5955,6.6094,6.5886,6.5886,181300.0
2010-09-10 14:50:00,9.52,9.53,9.52,9.52,20000.0,6.5886,6.5955,6.5886,6.5886,20000.0
2010-09-10 15:00:00,9.52,9.53,9.51,9.52,143700.0,6.5886,6.5955,6.5817,6.5886,143700.0
2010-09-10 15:10:00,9.52,9.53,9.51,9.52,65400.0,6.5886,6.5955,6.5817,6.5886,65400.0
2010-09-10 15:20:00,9.52,9.52,9.49,9.49,598100.0,6.5886,6.5886,6.5678,6.5678,598100.0
2010-09-10 15:30:00,9.5,9.51,9.49,9.51,116600.0,6.5748,6.5817,6.5678,6.5817,116600.0
2010-09-10 15:40:00,9.51,9.51,9.5,9.5,96300.0,6.5817,6.5817,6.5748,6.5748,96300.0
2010-09-10 15:50:00,9.51,9.53,9.48,9.49,970600.0,6.5817,6.5955,6.5609,6.5678,970600.0
2010-09-13 09:30:00,9.77,9.86,9.75,9.84,1028500.0,6.7616,6.8239,6.7478,6.8101,1028500.0
2010-09-13 09:40:00,9.85,9.9,9.84,9.86,1579500.0,6.817,6.8516,6.8101,6.8239,1579500.0
2010-09-13 09:50:00,9.86,9.88,9.84,9.86,975000.0,6.8239,6.8377,6.8101,6.8239,975000.0
2010-09-13 10:00:00,9.86,9.89,9.84,9.89,1051000.0,6.8239,6.8447,6.8101,6.8447,1051000.0
2010-09-13 10:10:00,9.89,9.89,9.86,9.87,804900.0,6.8447,6.8447,6.8239,6.8308,804900.0
2010-09-13 10:20:00,9.88,9.88,9.84,9.85,286800.0,6.8377,6.8377,6.8101,6.817,286800.0
2010-09-13 10:30:00,9.85,9.87,9.83,9.87,738300.0,6.817,6.8308,6.8031,6.8308,738300.0
2010-09-13 10:40:00,9.86,9.88,9.86,9.87,449900.0,6.8239,6.8377,6.8239,6.8308,449900.0
2010-09-13 10:50:00,9.86,9.88,9.85,9.86,635500.0,6.8239,6.8377,6.817,6.8239,635500.0
2010-09-13 11:00:00,9.86,9.88,9.85,9.86,558600.0,6.8239,6.8377,6.817,6.8239,558600.0
2010-09-13 11:10:00,9.87,9.87,9.83,9.84,277400.0,6.8308,6.8308,6.8031,6.8101,277400.0
2010-09-13 11:20:00,9.84,9.87,9.83,9.85,855000.0,6.8101,6.8308,6.8031,6.817,855000.0
2010-09-13 11:30:00,9.85,9.85,9.83,9.84,211700.0,6.817,6.817,6.8031,6.8101,211700.0
2010-09-13 11:40:00,9.84,9.85,9.83,9.84,569200.0,6.8101,6.817,6.8031,6.8101,569200.0
2010-09-13 11:50:00,9.84,9.85,9.82,9.83,424500.0,6.8101,6.817,6.7962,6.8031,424500.0
2010-09-13 12:00:00,9.83,9.83,9.82,9.83,255300.0,6.8031,6.8031,6.7962,6.8031,255300.0
2010-09-13 12:10:00,9.83,9.84,9.82,9.82,707000.0,6.8031,6.8101,6.7962,6.7962,707000.0
2010-09-13 12:20:00,9.82,9.83,9.82,9.82,128800.0,6.7962,6.8031,6.7962,6.7962,128800.0
2010-09-13 12:30:00,9.83,9.83,9.82,9.83,102800.0,6.8031,6.8031,6.7962,6.8031,102800.0
2010-09-13 12:40:00,9.82,9.84,9.82,9.82,155400.0,6.7962,6.8101,6.7962,6.7962,155400.0
2010-09-13 12:50:00,9.82,9.84,9.82,9.82,229900.0,6.7962,6.8101,6.7962,6.7962,229900.0
2010-09-13 13:00:00,9.83,9.83,9.82,9.82,59500.0,6.8031,6.8031,6.7962,6.7962,59500.0
2010-09-13 13:10:00,9.82,9.83,9.82,9.83,54400.0,6.7962,6.8031,6.7962,6.8031,54400.0
2010-09-13 13:20:00,9.82,9.84,9.82,9.83,209200.0,6.7962,6.8101,6.7962,6.8031,209200.0
2010-09-13 13:30:00,9.83,9.84,9.82,9.84,168700.0,6.8031,6.8101,6.7962,6.8101,168700.0
2010-09-13 13:40:00,9.84,9.84,9.83,9.84,64800.0,6.8101,6.8101,6.8031,6.8101,64800.0
2010-09-13 13:50:00,9.84,9.84,9.81,9.81,131500.0,6.8101,6.8101,6.7893,6.7893,131500.0
2010-09-13 14:00:00,9.81,9.82,9.81,9.81,54200.0,6.7893,6.7962,6.7893,6.7893,54200.0
2010-09-13 14:10:00,9.81,9.82,9.81,9.81,36700.0,6.7893,6.7962,6.7893,6.7893,36700.0
2010-09-13 14:20:00,9.81,9.83,9.81,9.82,163900.0,6.7893,6.8031,6.7893,6.7962,163900.0
2010-09-13 14:30:00,9.83,9.83,9.82,9.82,56100.0,6.8031,6.8031,6.7962,6.7962,56100.0
2010-09-13 14:40:00,9.83,9.84,9.82,9.84,850400.0,6.8031,6.8101,6.7962,6.8101,850400.0
2010-09-13 14:50:00,9.84,9.85,9.83,9.85,300700.0,6.8101,6.817,6.8031,6.817,300700.0
2010-09-13 15:00:00,9.85,9.86,9.85,9.85,114800.0,6.817,6.8239,6.817,6.817,114800.0
2010-09-13 15:10:00,9.85,9.86,9.85,9.85,90500.0,6.817,6.8239,6.817,6.817,90500.0
2010-09-13 15:20:00,9.85,9.86,9.84,9.85,329500.0,6.817,6.8239,6.8101,6.817,329500.0
2010-09-13 15:30:00,9.84,9.85,9.82,9.82,300400.0,6.8101,6.817,6.7962,6.7962,300400.0
2010-09-13 15:40:00,9.82,9.85,9.82,9.85,713700.0,6.7962,6.817,6.7962,6.817,713700.0
2010-09-13 15:50:00,9.85,9.86,9.85,9.85,1068700.0,6.817,6.8239,6.817,6.817,1068700.0
2010-09-14 09:30:00,9.84,9.89,9.79,9.82,487800.0,6.8101,6.8447,6.7755,6.7962,487800.0
2010-09-14 09:40:00,9.82,9.82,9.79,9.8,406100.0,6.7962,6.7962,6.7755,6.7824,406100.0
2010-09-14 09:50:00,9.8,9.82,9.78,9.82,318200.0,6.7824,6.7962,6.7685,6.7962,318200.0
2010-09-14 10:00:00,9.81,9.83,9.8,9.83,233200.0,6.7893,6.8031,6.7824,6.8031,233200.0
2010-09-14 10:10:00,9.83,9.85,9.82,9.85,127000.0,6.8031,6.817,6.7962,6.817,127000.0
2010-09-14 10:20:00,9.84,9.88,9.84,9.88,168800.0,6.8101,6.8377,6.8101,6.8377,168800.0
2010-09-14 10:30:00,9.88,9.91,9.87,9.9,264400.0,6.8377,6.8585,6.8308,6.8516,264400.0
2010-09-14 10:40:00,9.91,9.93,9.88,9.93,218900.0,6.8585,6.8723,6.8377,6.8723,218900.0
2010-09-14 10:50:00,9.93,9.93,9.9,9.9,195700.0,6.8723,6.8723,6.8516,6.8516,195700.0
2010-09-14 11:00:00,9.9,9.92,9.9,9.91,311700.0,6.8516,6.8654,6.8516,6.8585,311700.0
2010-09-14 11:10:00,9.91,9.92,9.9,9.91,142800.0,6.8585,6.8654,6.8516,6.8585,142800.0
2010-09-14 11:20:00,9.9,9.91,9.89,9.89,141600.0,6.8516,6.8585,6.8447,6.8447,141600.0
2010-09-14 11:30:00,9.89,9.92,9.89,9.91,184200.0,6.8447,6.8654,6.8447,6.8585,184200.0
2010-09-14 11:40:00,9.91,9.93,9.91,9.92,202200.0,6.8585,6.8723,6.8585,6.8654,202200.0
2010-09-14 11:50:00,9.93,9.93,9.91,9.93,97000.0,6.8723,6.8723,6.8585,6.8723,97000.0
2010-09-14 12:00:00,9.93,9.93,9.91,9.93,157500.0,6.8723,6.8723,6.8585,6.8723,157500.0
2010-09-14 12:10:00,9.93,9.93,9.91,9.93,198700.0,6.8723,6.8723,6.8585,6.8723,198700.0
2010-09-14 12:20:00,9.93,9.96,9.92,9.95,290000.0,6.8723,6.8931,6.8654,6.8862,290000.0
2010-09-14 12:30:00,9.95,9.96,9.92,9.92,228400.0,6.8862,6.8931,6.8654,6.8654,228400.0
2010-09-14 12:40:00,9.92,9.93,9.9,9.9,173000.0,6.8654,6.8723,6.8516,6.8516,173000.0
2010-09-14 12:50:00,9.9,9.94,9.89,9.93,336100.0,6.8516,6.8793,6.8447,6.8723,336100.0
2010-09-14 13:00:00,9.93,9.93,9.91,9.91,63400.0,6.8723,6.8723,6.8585,6.8585,63400.0
2010-09-14 13:10:00,9.9,9.92,9.89,9.89,126100.0,6.8516,6.8654,6.8447,6.8447,126100.0
2010-09-14 13:20:00,9.9,9.9,9.89,9.9,97300.0,6.8516,6.8516,6.8447,6.8516,97300.0
2010-09-14 13:30:00,9.89,9.91,9.89,9.91,67500.0,6.8447,6.8585,6.8447,6.8585,67500.0
2010-09-14 13:40:00,9.9,9.91,9.9,9.9,57400.0,6.8516,6.8585,6.8516,6.8516,57400.0
2010-09-14 13:50:00,9.9,9.94,9.9,9.94,214700.0,6.8516,6.8793,6.8516,6.8793,214700.0
2010-09-14 14:00:00,9.94,9.94,9.91,9.92,188300.0,6.8793,6.8793,6.8585,6.8654,188300.0
2010-09-14 14:10:00,9.91,9.95,9.91,9.94,337300.0,6.8585,6.8862,6.8585,6.8793,337300.0
2010-09-14 14:20:00,9.94,9.95,9.92,9.93,72300.0,6.8793,6.8862,6.8654,6.8723,72300.0
2010-09-14 14:30:00,9.93,9.94,9.91,9.93,136800.0,6.8723,6.8793,6.8585,6.8723,136800.0
2010-09-14 14:40:00,9.94,9.94,9.93,9.93,55600.0,6.8793,6.8793,6.8723,6.8723,55600.0
2010-09-14 14:50:00,9.94,9.95,9.93,9.94,96600.0,6.8793,6.8862,6.8723,6.8793,96600.0
2010-09-14 15:00:00,9.94,9.95,9.93,9.94,58600.0,6.8793,6.8862,6.8723,6.8793,58600.0
2010-09-14 15:10:00,9.93,9.94,9.93,9.94,107800.0,6.8723,6.8793,6.8723,6.8793,107800.0
2010-09-14 15:20:00,9.93,9.94,9.93,9.93,78700.0,6.8723,6.8793,6.8723,6.8723,78700.0
2010-09-14 15:30:00,9.94,9.94,9.93,9.94,53400.0,6.8793,6.8793,6.8723,6.8793,53400.0
2010-09-14 15:40:00,9.93,9.94,9.92,9.93,400800.0,6.8723,6.8793,6.8654,6.8723,400800.0
2010-09-14 15:50:00,9.92,9.93,9.92,9.92,572800.0,6.8654,6.8723,6.8654,6.8654,572800.0
2010-09-15 09:30:00,9.82,9.89,9.79,9.82,555700.0,6.7962,6.8447,6.7755,6.7962,555700.0
2010-09-15 09:40:00,9.82,9.84,9.8,9.84,294200.0,6.7962,6.8101,6.7824,6.8101,294200.0
2010-09-15 09:50:00,9.84,9.88,9.83,9.87,430700.0,6.8101,6.8377,6.8031,6.8308,430700.0
2010-09-15 10:00:00,9.87,9.9,9.87,9.89,180700.0,6.8308,6.8516,6.8308,6.8447,180700.0
2010-09-15 10:10:00,9.89,9.92,9.88,9.9,315300.0,6.8447,6.8654,6.8377,6.8516,315300.0
2010-09-15 10:20:00,9.9,9.91,9.89,9.9,186200.0,6.8516,6.8585,6.8447,6.8516,186200.0
2010-09-15 10:30:00,9.9,9.9,9.86,9.86,176400.0,6.8516,6.8516,6.8239,6.8239,176400.0
2010-09-15 10:40:00,9.86,9.89,9.86,9.88,136100.0,6.8239,6.8447,6.8239,6.8377,136100.0
2010-09-15 10:50:00,9.88,9.88,9.86,9.88,139100.0,6.8377,6.8377,6.8239,6.8377,139100.0
2010-09-15 11:00:00,9.88,9.89,9.86,9.86,81800.0,6.8377,6.8447,6.8239,6.8239,81800.0
2010-09-15 11:10:00,9.86,9.88,9.86,9.88,79600.0,6.8239,6.8377,6.8239,6.8377,79600.0
2010-09-15 11:20:00,9.88,9.88,9.85,9.86,222700.0,6.8377,6.8377,6.817,6.8239,222700.0
2010-09-15 11:30:00,9.85,9.89,9.85,9.88,112100.0,6.817,6.8447,6.817,6.8377,112100.0
2010-09-15 11:40:00,9.88,9.89,9.88,9.88,52200.0,6.8377,6.8447,6.8377,6.8377,52200.0
2010-09-15 11:50:00,9.89,9.89,9.88,9.88,22300.0,6.8447,6.8447,6.8377,6.8377,22300.0
2010-09-15 12:00:00,9.89,9.9,9.88,9.9,20800.0,6.8447,6.8516,6.8377,6.8516,20800.0
2010-09-15 12:10:00,9.89,9.9,9.88,9.88,44200.0,6.8447,6.8516,6.8377,6.8377,44200.0
2010-09-15 12:20:00,9.89,9.89,9.88,9.88,73600.0,6.8447,6.8447,6.8377,6.8377,73600.0
2010-09-15 12:30:00,9.88,9.89,9.87,9.87,52800.0,6.8377,6.8447,6.8308,6.8308,52800.0
2010-09-15 12:40:00,9.87,9.88,9.87,9.87,81600.0,6.8308,6.8377,6.8308,6.8308,81600.0
2010-09-15 12:50:00,9.88,9.88,9.87,9.88,51400.0,6.8377,6.8377,6.8308,6.8377,51400.0
2010-09-15 13:00:00,9.89,9.89,9.88,9.89,10300.0,6.8447,6.8447,6.8377,6.8447,10300.0
2010-09-15 13:10:00,9.89,9.9,9.88,9.9,73100.0,6.8447,6.8516,6.8377,6.8516,73100.0
2010-09-15 13:20:00,9.9,9.92,9.9,9.9,154400.0,6.8516,6.8654,6.8516,6.8516,154400.0
2010-09-15 13:30:00,9.9,9.92,9.9,9.91,61800.0,6.8516,6.8654,6.8516,6.8585,61800.0
2010-09-15 13:40:00,9.91,9.92,9.9,9.91,31600.0,6.8585,6.8654,6.8516,6.8585,31600.0
2010-09-15 13:50:00,9.9,9.92,9.9,9.92,63400.0,6.8516,6.8654,6.8516,6.8654,63400.0
2010-09-15 14:00:00,9.91,9.92,9.91,9.92,19100.0,6.8585,6.8654,6.8585,6.8654,19100.0
2010-09-15 14:10:00,9.91,9.92,9.9,9.9,44800.0,6.8585,6.8654,6.8516,6.8516,44800.0
2010-09-15 14:20:00,9.9,9.91,9.9,9.91,24000.0,6.8516,6.8585,6.8516,6.8585,24000.0
2010-09-15 14:30:00,9.9,9.91,9.89,9.9,170100.0,6.8516,6.8585,6.8447,6.8516,170100.0
2010-09-15 14:40:00,9.9,9.92,9.9,9.91,171400.0,6.8516,6.8654,6.8516,6.8585,171400.0
2010-09-15 14:50:00,9.91,9.92,9.91,9.92,133700.0,6.8585,6.8654,6.8585,6.8654,133700.0
2010-09-15 15:00:00,9.91,9.92,9.9,9.91,114400.0,6.8585,6.8654,6.8516,6.8585,114400.0
2010-09-15 15:10:00,9.9,9.91,9.9,9.91,50900.0,6.8516,6.8585,6.8516,6.8585,50900.0
2010-09-15 15:20:00,9.9,9.94,9.9,9.93,213200.0,6.8516,6.8793,6.8516,6.8723,213200.0
2010-09-15 15:30:00,9.93,9.94,9.92,9.92,126500.0,6.8723,6.8793,6.8654,6.8654,126500.0
2010-09-15 15:40:00,9.93,9.93,9.9,9.91,219900.0,6.8723,6.8723,6.8516,6.8585,219900.0
2010-09-15 15:50:00,9.91,9.91,9.88,9.89,856600.0,6.8585,6.8585,6.8377,6.8447,856600.0
2010-09-16 09:30:00,9.8,9.88,9.8,9.86,244500.0,6.7824,6.8377,6.7824,6.8239,244500.0
2010-09-16 09:40:00,9.85,9.86,9.81,9.84,618000.0,6.817,6.8239,6.7893,6.8101,618000.0
2010-09-16 09:50:00,9.84,9.87,9.83,9.86,338200.0,6.8101,6.8308,6.8031,6.8239,338200.0
2010-09-16 10:00:00,9.87,9.88,9.83,9.86,671200.0,6.8308,6.8377,6.8031,6.8239,671200.0
2010-09-16 10:10:00,9.87,9.88,9.85,9.85,355300.0,6.8308,6.8377,6.817,6.817,355300.0
2010-09-16 10:20:00,9.86,9.88,9.85,9.87,264900.0,6.8239,6.8377,6.817,6.8308,264900.0
2010-09-16 10:30:00,9.87,9.87,9.85,9.87,209700.0,6.8308,6.8308,6.817,6.8308,209700.0
2010-09-16 10:40:00,9.87,9.88,9.86,9.87,143600.0,6.8308,6.8377,6.8239,6.8308,143600.0
2010-09-16 10:50:00,9.87,9.88,9.85,9.86,408900.0,6.8308,6.8377,6.817,6.8239,408900.0
2010-09-16 11:00:00,9.86,9.92,9.85,9.91,586000.0,6.8239,6.8654,6.817,6.8585,586000.0
2010-09-16 11:10:00,9.91,9.92,9.9,9.91,399800.0,6.8585,6.8654,6.8516,6.8585,399800.0
2010-09-16 11:20:00,9.91,9.91,9.89,9.89,182600.0,6.8585,6.8585,6.8447,6.8447,182600.0
2010-09-16 11:30:00,9.9,9.91,9.89,9.9,267400.0,6.8516,6.8585,6.8447,6.8516,267400.0
2010-09-16 11:40:00,9.9,9.91,9.89,9.89,318500.0,6.8516,6.8585,6.8447,6.8447,318500.0
2010-09-16 11:50:00,9.9,9.91,9.88,9.9,487200.0,6.8516,6.8585,6.8377,6.8516,487200.0
2010-09-16 12:00:00,9.9,9.92,9.89,9.91,350100.0,6.8516,6.8654,6.8447,6.8585,350100.0
2010-09-16 12:10:00,9.91,9.92,9.9,9.91,397600.0,6.8585,6.8654,6.8516,6.8585,397600.0
2010-09-16 12:20:00,9.91,9.92,9.9,9.92,272400.0,6.8585,6.8654,6.8516,6.8654,272400.0
2010-09-16 12:30:00,9.91,9.94,9.91,9.91,301200.0,6.8585,6.8793,6.8585,6.8585,301200.0
2010-09-16 12:40:00,9.92,9.92,9.9,9.9,516500.0,6.8654,6.8654,6.8516,6.8516,516500.0
2010-09-16 12:50:00,9.89,9.91,9.88,9.91,142100.0,6.8447,6.8585,6.8377,6.8585,142100.0
2010-09-16 13:00:00,9.9,9.91,9.9,9.91,23400.0,6.8516,6.8585,6.8516,6.8585,23400.0
2010-09-16 13:10:00,9.91,9.91,9.9,9.9,97300.0,6.8585,6.8585,6.8516,6.8516,97300.0
2010-09-16 13:20:00,9.91,9.91,9.9,9.91,36000.0,6.8585,6.8585,6.8516,6.8585,36000.0
2010-09-16 13:30:00,9.91,9.91,9.9,9.91,30200.0,6.8585,6.8585,6.8516,6.8585,30200.0
2010-09-16 13:40:00,9.91,9.93,9.9,9.91,439800.0,6.8585,6.8723,6.8516,6.8585,439800.0
2010-09-16 13:50:00,9.91,9.92,9.91,9.92,26100.0,6.8585,6.8654,6.8585,6.8654,26100.0
2010-09-16 14:00:00,9.91,9.93,9.91,9.93,162600.0,6.8585,6.8723,6.8585,6.8723,162600.0
2010-09-16 14:10:00,9.92,9.93,9.92,9.92,96700.0,6.8654,6.8723,6.8654,6.8654,96700.0
2010-09-16 14:20:00,9.93,9.97,9.92,9.95,380900.0,6.8723,6.9,6.8654,6.8862,380900.0
2010-09-16 14:30:00,9.96,9.97,9.95,9.97,250800.0,6.8931,6.9,6.8862,6.9,250800.0
2010-09-16 14:40:00,9.96,9.97,9.95,9.95,93200.0,6.8931,6.9,6.8862,6.8862,93200.0
2010-09-16 14:50:00,9.95,9.96,9.94,9.96,161500.0,6.8862,6.8931,6.8793,6.8931,161500.0
2010-09-16 15:00:00,9.96,9.97,9.95,9.97,174400.0,6.8931,6.9,6.8862,6.9,174400.0
2010-09-16 15:10:00,9.97,9.97,9.96,9.97,308900.0,6.9,6.9,6.8931,6.9,308900.0
2010-09-16 15:20:00,9.97,9.99,9.96,9.97,423300.0,6.9,6.9139,6.8931,6.9,423300.0
2010-09-16 15:30:00,9.97,9.99,9.96,9.96,773300.0,6.9,6.9139,6.8931,6.8931,773300.0
2010-09-16 15:40:00,9.97,9.97,9.94,9.95,476500.0,6.9,6.9,6.8793,6.8862,476500.0
2010-09-16 15:50:00,9.95,9.97,9.95,9.96,692900.0,6.8862,6.9,6.8862,6.8931,692900.0
2010-09-17 09:30:00,9.98,10.05,9.98,10.02,544900.0,6.9069,6.9554,6.9069,6.9346,544900.0
2010-09-17 09:40:00,10.02,10.03,9.97,10.0,465600.0,6.9346,6.9416,6.9,6.9208,465600.0
2010-09-17 09:50:00,10.0,10.0,9.91,9.95,652200.0,6.9208,6.9208,6.8585,6.8862,652200.0
2010-09-17 10:00:00,9.95,9.96,9.91,9.94,419000.0,6.8862,6.8931,6.8585,6.8793,419000.0
2010-09-17 10:10:00,9.93,9.95,9.92,9.94,396300.0,6.8723,6.8862,6.8654,6.8793,396300.0
2010-09-17 10:20:00,9.95,9.96,9.94,9.95,230200.0,6.8862,6.8931,6.8793,6.8862,230200.0
2010-09-17 10:30:00,9.95,9.95,9.94,9.95,209700.0,6.8862,6.8862,6.8793,6.8862,209700.0
2010-09-17 10:40:00,9.95,9.96,9.94,9.95,137200.0,6.8862,6.8931,6.8793,6.8862,137200.0
2010-09-17 10:50:00,9.95,9.97,9.95,9.95,164300.0,6.8862,6.9,6.8862,6.8862,164300.0
2010-09-17 11:00:00,9.95,9.97,9.95,9.97,112600.0,6.8862,6.9,6.8862,6.9,112600.0
2010-09-17 11:10:00,9.97,9.99,9.96,9.97,117300.0,6.9,6.9139,6.8931,6.9,117300.0
2010-09-17 11:20:00,9.97,9.98,9.96,9.96,73900.0,6.9,6.9069,6.8931,6.8931,73900.0
2010-09-17 11:30:00,9.96,9.97,9.94,9.94,111700.0,6.8931,6.9,6.8793,6.8793,111700.0
2010-09-17 11:40:00,9.94,9.95,9.92,9.92,123800.0,6.8793,6.8862,6.8654,6.8654,123800.0
2010-09-17 11:50:00,9.92,9.95,9.92,9.94,168400.0,6.8654,6.8862,6.8654,6.8793,168400.0
2010-09-17 12:00:00,9.93,9.96,9.93,9.94,212000.0,6.8723,6.8931,6.8723,6.8793,212000.0
2010-09-17 12:10:00,9.94,9.95,9.94,9.94,29300.0,6.8793,6.8862,6.8793,6.8793,29300.0
2010-09-17 12:20:00,9.94,9.96,9.94,9.94,98100.0,6.8793,6.8931,6.8793,6.8793,98100.0
2010-09-17 12:30:00,9.94,9.96,9.94,9.94,177600.0,6.8793,6.8931,6.8793,6.8793,177600.0
2010-09-17 12:40:00,9.94,9.95,9.93,9.94,56900.0,6.8793,6.8862,6.8723,6.8793,56900.0
2010-09-17 12:50:00,9.93,9.94,9.93,9.94,25100.0,6.8723,6.8793,6.8723,6.8793,25100.0
2010-09-17 13:00:00,9.93,9.95,9.93,9.94,173100.0,6.8723,6.8862,6.8723,6.8793,173100.0
2010-09-17 13:10:00,9.94,9.95,9.93,9.94,118300.0,6.8793,6.8862,6.8723,6.8793,118300.0
2010-09-17 13:20:00,9.94,9.95,9.93,9.93,75000.0,6.8793,6.8862,6.8723,6.8723,75000.0
2010-09-17 13:30:00,9.93,9.94,9.93,9.93,43100.0,6.8723,6.8793,6.8723,6.8723,43100.0
2010-09-17 13:40:00,9.93,9.94,9.93,9.93,23900.0,6.8723,6.8793,6.8723,6.8723,23900.0
2010-09-17 13:50:00,9.94,9.94,9.93,9.94,83300.0,6.8793,6.8793,6.8723,6.8793,83300.0
2010-09-17 14:00:00,9.94,9.94,9.93,9.93,25800.0,6.8793,6.8793,6.8723,6.8723,25800.0
2010-09-17 14:10:00,9.94,9.94,9.93,9.94,19700.0,6.8793,6.8793,6.8723,6.8793,19700.0
2010-09-17 14:20:00,9.93,9.94,9.93,9.94,35100.0,6.8723,6.8793,6.8723,6.8793,35100.0
2010-09-17 14:30:00,9.94,9.95,9.93,9.95,58600.0,6.8793,6.8862,6.8723,6.8862,58600.0
2010-09-17 14:40:00,9.95,9.95,9.94,9.95,36000.0,6.8862,6.8862,6.8793,6.8862,36000.0
2010-09-17 14:50:00,9.95,9.95,9.93,9.95,109700.0,6.8862,6.8862,6.8723,6.8862,109700.0
2010-09-17 15:00:00,9.94,9.95,9.94,9.95,31000.0,6.8793,6.8862,6.8793,6.8862,31000.0
2010-09-17 15:10:00,9.95,9.95,9.93,9.95,98200.0,6.8862,6.8862,6.8723,6.8862,98200.0
2010-09-17 15:20:00,9.95,9.95,9.94,9.94,201800.0,6.8862,6.8862,6.8793,6.8793,201800.0
2010-09-17 15:30:00,9.95,9.95,9.93,9.94,268800.0,6.8862,6.8862,6.8723,6.8793,268800.0
2010-09-17 15:40:00,9.94,9.94,9.89,9.91,495500.0,6.8793,6.8793,6.8447,6.8585,495500.0
2010-09-17 15:50:00,9.9,9.91,9.9,9.91,348500.0,6.8516,6.8585,6.8516,6.8585,348500.0
2010-09-20 09:30:00,9.96,10.03,9.94,10.02,672100.0,6.8931,6.9416,6.8793,6.9346,672100.0
2010-09-20 09:40:00,10.02,10.03,9.99,10.01,446100.0,6.9346,6.9416,6.9139,6.9277,446100.0
2010-09-20 09:50:00,10.01,10.03,10.0,10.02,153200.0,6.9277,6.9416,6.9208,6.9346,153200.0
2010-09-20 10:00:00,10.02,10.05,10.01,10.04,686600.0,6.9346,6.9554,6.9277,6.9485,686600.0
2010-09-20 10:10:00,10.04,10.07,10.03,10.03,650800.0,6.9485,6.9692,6.9416,6.9416,650800.0
2010-09-20 10:20:00,10.03,10.04,9.99,10.01,899700.0,6.9416,6.9485,6.9139,6.9277,899700.0
2010-09-20 10:30:00,10.01,10.02,10.01,10.01,347600.0,6.9277,6.9346,6.9277,6.9277,347600.0
2010-09-20 10:40:00,10.02,10.02,10.01,10.01,225800.0,6.9346,6.9346,6.9277,6.9277,225800.0
2010-09-20 10:50:00,10.01,10.02,10.01,10.01,203200.0,6.9277,6.9346,6.9277,6.9277,203200.0
2010-09-20 11:00:00,10.01,10.02,10.01,10.02,123500.0,6.9277,6.9346,6.9277,6.9346,123500.0
2010-09-20 11:10:00,10.01,10.02,10.01,10.01,288100.0,6.9277,6.9346,6.9277,6.9277,288100.0
2010-09-20 11:20:00,10.02,10.02,10.01,10.01,238700.0,6.9346,6.9346,6.9277,6.9277,238700.0
2010-09-20 11:30:00,10.01,10.02,10.01,10.02,44100.0,6.9277,6.9346,6.9277,6.9346,44100.0
2010-09-20 11:40:00,10.01,10.02,10.0,10.01,341000.0,6.9277,6.9346,6.9208,6.9277,341000.0
2010-09-20 11:50:00,10.01,10.01,9.99,10.0,528800.0,6.9277,6.9277,6.9139,6.9208,528800.0
2010-09-20 12:00:00,10.0,10.0,9.99,9.99,57400.0,6.9208,6.9208,6.9139,6.9139,57400.0
2010-09-20 12:10:00,9.99,10.01,9.99,9.99,423000.0,6.9139,6.9277,6.9139,6.9139,423000.0
2010-09-20 12:20:00,10.0,10.01,9.99,9.99,464600.0,6.9208,6.9277,6.9139,6.9139,464600.0
2010-09-20 12:30:00,9.99,10.0,9.99,9.99,46200.0,6.9139,6.9208,6.9139,6.9139,46200.0
2010-09-20 12:40:00,10.0,10.0,9.99,9.99,228800.0,6.9208,6.9208,6.9139,6.9139,228800.0
2010-09-20 12:50:00,9.99,10.0,9.99,9.99,38300.0,6.9139,6.9208,6.9139,6.9139,38300.0
2010-09-20 13:00:00,9.99,10.0,9.99,9.99,34100.0,6.9139,6.9208,6.9139,6.9139,34100.0
2010-09-20 13:10:00,9.99,10.0,9.98,9.99,373300.0,6.9139,6.9208,6.9069,6.9139,373300.0
2010-09-20 13:20:00,10.0,10.01,9.99,10.01,437200.0,6.9208,6.9277,6.9139,6.9277,437200.0
2010-09-20 13:30:00,10.01,10.01,10.0,10.0,187600.0,6.9277,6.9277,6.9208,6.9208,187600.0
2010-09-20 13:40:00,10.01,10.02,10.0,10.02,327100.0,6.9277,6.9346,6.9208,6.9346,327100.0
2010-09-20 13:50:00,10.01,10.03,10.01,10.03,270900.0,6.9277,6.9416,6.9277,6.9416,270900.0
2010-09-20 14:00:00,10.03,10.04,10.02,10.02,261400.0,6.9416,6.9485,6.9346,6.9346,261400.0
2010-09-20 14:10:00,10.02,10.03,10.02,10.03,30600.0,6.9346,6.9416,6.9346,6.9416,30600.0
2010-09-20 14:20:00,10.02,10.03,10.02,10.03,310800.0,6.9346,6.9416,6.9346,6.9416,310800.0
2010-09-20 14:30:00,10.03,10.03,10.02,10.03,279900.0,6.9416,6.9416,6.9346,6.9416,279900.0
2010-09-20 14:40:00,10.02,10.03,10.01,10.01,177900.0,6.9346,6.9416,6.9277,6.9277,177900.0
2010-09-20 14:50:00,10.01,10.04,10.01,10.03,225500.0,6.9277,6.9485,6.9277,6.9416,225500.0
2010-09-20 15:00:00,10.04,10.06,10.03,10.05,310800.0,6.9485,6.9623,6.9416,6.9554,310800.0
2010-09-20 15:10:00,10.05,10.07,10.04,10.06,235100.0,6.9554,6.9692,6.9485,6.9623,235100.0
2010-09-20 15:20:00,10.06,10.07,10.05,10.05,90500.0,6.9623,6.9692,6.9554,6.9554,90500.0
2010-09-20 15:30:00,10.06,10.06,10.04,10.05,221500.0,6.9623,6.9623,6.9485,6.9554,221500.0
2010-09-20 15:40:00,10.05,10.06,10.04,10.05,278600.0,6.9554,6.9623,6.9485,6.9554,278600.0
2010-09-20 15:50:00,10.05,10.07,10.04,10.07,759200.0,6.9554,6.9692,6.9485,6.9692,759200.0
2010-09-21 09:30:00,10.1,10.1,10.01,10.04,352100.0,6.99,6.99,6.9277,6.9485,352100.0
2010-09-21 09:40:00,10.04,10.04,9.99,9.99,377800.0,6.9485,6.9485,6.9139,6.9139,377800.0
2010-09-21 09:50:00,9.99,9.99,9.93,9.94,774600.0,6.9139,6.9139,6.8723,6.8793,774600.0
2010-09-21 10:00:00,9.93,9.97,9.93,9.96,1158400.0,6.8723,6.9,6.8723,6.8931,1158400.0
2010-09-21 10:10:00,9.96,9.98,9.95,9.96,327900.0,6.8931,6.9069,6.8862,6.8931,327900.0
2010-09-21 10:20:00,9.96,9.97,9.95,9.97,154900.0,6.8931,6.9,6.8862,6.9,154900.0
2010-09-21 10:30:00,9.97,9.98,9.96,9.97,282700.0,6.9,6.9069,6.8931,6.9,282700.0
2010-09-21 10:40:00,9.97,9.97,9.95,9.97,255300.0,6.9,6.9,6.8862,6.9,255300.0
2010-09-21 10:50:00,9.97,9.97,9.93,9.95,273700.0,6.9,6.9,6.8723,6.8862,273700.0
2010-09-21 11:00:00,9.95,9.95,9.92,9.94,512100.0,6.8862,6.8862,6.8654,6.8793,512100.0
2010-09-21 11:10:00,9.94,9.95,9.94,9.94,37800.0,6.8793,6.8862,6.8793,6.8793,37800.0
2010-09-21 11:20:00,9.95,9.95,9.9,9.9,366700.0,6.8862,6.8862,6.8516,6.8516,366700.0
2010-09-21 11:30:00,9.91,9.92,9.9,9.9,220400.0,6.8585,6.8654,6.8516,6.8516,220400.0
2010-09-21 11:40:00,9.91,9.92,9.89,9.9,352300.0,6.8585,6.8654,6.8447,6.8516,352300.0
2010-09-21 11:50:00,9.9,9.93,9.9,9.93,186000.0,6.8516,6.8723,6.8516,6.8723,186000.0
2010-09-21 12:00:00,9.93,9.93,9.92,9.93,39500.0,6.8723,6.8723,6.8654,6.8723,39500.0
2010-09-21 12:10:00,9.92,9.93,9.92,9.93,93500.0,6.8654,6.8723,6.8654,6.8723,93500.0
2010-09-21 12:20:00,9.93,9.93,9.92,9.92,55700.0,6.8723,6.8723,6.8654,6.8654,55700.0
2010-09-21 12:30:00,9.92,9.93,9.92,9.92,87400.0,6.8654,6.8723,6.8654,6.8654,87400.0
2010-09-21 12:40:00,9.92,9.93,9.91,9.91,330700.0,6.8654,6.8723,6.8585,6.8585,330700.0
2010-09-21 12:50:00,9.92,9.92,9.91,9.91,107300.0,6.8654,6.8654,6.8585,6.8585,107300.0
2010-09-21 13:00:00,9.92,9.93,9.91,9.91,494300.0,6.8654,6.8723,6.8585,6.8585,494300.0
2010-09-21 13:10:00,9.91,9.92,9.91,9.91,40300.0,6.8585,6.8654,6.8585,6.8585,40300.0
2010-09-21 13:20:00,9.92,9.92,9.91,9.91,94800.0,6.8654,6.8654,6.8585,6.8585,94800.0
2010-09-21 13:30:00,9.91,9.92,9.89,9.89,534700.0,6.8585,6.8654,6.8447,6.8447,534700.0
2010-09-21 13:40:00,9.89,9.92,9.88,9.91,416300.0,6.8447,6.8654,6.8377,6.8585,416300.0
2010-09-21 13:50:00,9.91,9.93,9.91,9.93,327200.0,6.8585,6.8723,6.8585,6.8723,327200.0
2010-09-21 14:00:00,9.92,9.93,9.92,9.92,285600.0,6.8654,6.8723,6.8654,6.8654,285600.0
2010-09-21 14:10:00,9.93,9.95,9.91,9.95,561400.0,6.8723,6.8862,6.8585,6.8862,561400.0
2010-09-21 14:20:00,9.94,9.95,9.9,9.93,321800.0,6.8793,6.8862,6.8516,6.8723,321800.0
2010-09-21 14:30:00,9.93,9.96,9.91,9.94,670700.0,6.8723,6.8931,6.8585,6.8793,670700.0
2010-09-21 14:40:00,9.95,9.96,9.93,9.94,540000.0,6.8862,6.8931,6.8723,6.8793,540000.0
2010-09-21 14:50:00,9.94,9.95,9.93,9.93,163900.0,6.8793,6.8862,6.8723,6.8723,163900.0
2010-09-21 15:00:00,9.94,9.94,9.93,9.94,116700.0,6.8793,6.8793,6.8723,6.8793,116700.0
2010-09-21 15:10:00,9.94,9.94,9.91,9.92,201200.0,6.8793,6.8793,6.8585,6.8654,201200.0
2010-09-21 15:20:00,9.91,9.92,9.91,9.91,209100.0,6.8585,6.8654,6.8585,6.8585,209100.0
2010-09-21 15:30:00,9.91,9.93,9.9,9.91,674200.0,6.8585,6.8723,6.8516,6.8585,674200.0
2010-09-21 15:40:00,9.91,9.91,9.89,9.9,679200.0,6.8585,6.8585,6.8447,6.8516,679200.0
2010-09-21 15:50:00,9.9,9.94,9.89,9.91,1505900.0,6.8516,6.8793,6.8447,6.8585,1505900.0
2010-09-22 09:30:00,9.91,9.92,9.86,9.88,3402100.0,6.8585,6.8654,6.8239,6.8377,3402100.0
2010-09-22 09:40:00,9.88,9.91,9.87,9.89,3049400.0,6.8377,6.8585,6.8308,6.8447,3049400.0
2010-09-22 09:50:00,9.88,9.89,9.86,9.88,1094200.0,6.8377,6.8447,6.8239,6.8377,1094200.0
2010-09-22 10:00:00,9.87,9.87,9.83,9.86,685400.0,6.8308,6.8308,6.8031,6.8239,685400.0
2010-09-22 10:10:00,9.86,9.89,9.85,9.88,1146100.0,6.8239,6.8447,6.817,6.8377,1146100.0
2010-09-22 10:20:00,9.88,9.88,9.84,9.85,848300.0,6.8377,6.8377,6.8101,6.817,848300.0
2010-09-22 10:30:00,9.85,9.86,9.82,9.82,832200.0,6.817,6.8239,6.7962,6.7962,832200.0
2010-09-22 10:40:00,9.82,9.84,9.82,9.82,721400.0,6.7962,6.8101,6.7962,6.7962,721400.0
2010-09-22 10:50:00,9.82,9.83,9.81,9.82,924100.0,6.7962,6.8031,6.7893,6.7962,924100.0
2010-09-22 11:00:00,9.82,9.83,9.81,9.82,541300.0,6.7962,6.8031,6.7893,6.7962,541300.0
2010-09-22 11:10:00,9.81,9.82,9.81,9.81,231700.0,6.7893,6.7962,6.7893,6.7893,231700.0
2010-09-22 11:20:00,9.81,9.82,9.78,9.8,530100.0,6.7893,6.7962,6.7685,6.7824,530100.0
2010-09-22 11:30:00,9.8,9.81,9.79,9.79,184300.0,6.7824,6.7893,6.7755,6.7755,184300.0
2010-09-22 11:40:00,9.79,9.8,9.79,9.79,123900.0,6.7755,6.7824,6.7755,6.7755,123900.0
2010-09-22 11:50:00,9.79,9.81,9.79,9.81,710600.0,6.7755,6.7893,6.7755,6.7893,710600.0
2010-09-22 12:00:00,9.8,9.81,9.79,9.79,135600.0,6.7824,6.7893,6.7755,6.7755,135600.0
2010-09-22 12:10:00,9.8,9.82,9.79,9.8,600800.0,6.7824,6.7962,6.7755,6.7824,600800.0
2010-09-22 12:20:00,9.81,9.81,9.79,9.79,145900.0,6.7893,6.7893,6.7755,6.7755,145900.0
2010-09-22 12:30:00,9.79,9.81,9.79,9.8,280600.0,6.7755,6.7893,6.7755,6.7824,280600.0
2010-09-22 12:40:00,9.81,9.81,9.79,9.81,301900.0,6.7893,6.7893,6.7755,6.7893,301900.0
2010-09-22 12:50:00,9.8,9.81,9.8,9.81,408300.0,6.7824,6.7893,6.7824,6.7893,408300.0
2010-09-22 13:00:00,9.81,9.81,9.79,9.79,2309500.0,6.7893,6.7893,6.7755,6.7755,2309500.0
2010-09-22 13:10:00,9.8,9.8,9.79,9.8,65600.0,6.7824,6.7824,6.7755,6.7824,65600.0
2010-09-22 13:20:00,9.8,9.8,9.79,9.8,78200.0,6.7824,6.7824,6.7755,6.7824,78200.0
2010-09-22 13:30:00,9.8,9.8,9.79,9.8,537200.0,6.7824,6.7824,6.7755,6.7824,537200.0
2010-09-22 13:40:00,9.8,9.8,9.79,9.8,575100.0,6.7824,6.7824,6.7755,6.7824,575100.0
2010-09-22 13:50:00,9.8,9.8,9.79,9.8,375800.0,6.7824,6.7824,6.7755,6.7824,375800.0
2010-09-22 14:00:00,9.8,9.8,9.78,9.79,500200.0,6.7824,6.7824,6.7685,6.7755,500200.0
2010-09-22 14:10:00,9.79,9.79,9.78,9.79,132900.0,6.7755,6.7755,6.7685,6.7755,132900.0
2010-09-22 14:20:00,9.78,9.79,9.78,9.79,300400.0,6.7685,6.7755,6.7685,6.7755,300400.0
2010-09-22 14:30:00,9.79,9.8,9.78,9.8,1083700.0,6.7755,6.7824,6.7685,6.7824,1083700.0
2010-09-22 14:40:00,9.8,9.8,9.79,9.79,555400.0,6.7824,6.7824,6.7755,6.7755,555400.0
2010-09-22 14:50:00,9.79,9.79,9.77,9.78,2015100.0,6.7755,6.7755,6.7616,6.7685,2015100.0
2010-09-22 15:00:00,9.77,9.79,9.77,9.78,948700.0,6.7616,6.7755,6.7616,6.7685,948700.0
2010-09-22 15:10:00,9.77,9.78,9.77,9.78,274900.0,6.7616,6.7685,6.7616,6.7685,274900.0
2010-09-22 15:20:00,9.77,9.78,9.77,9.78,476700.0,6.7616,6.7685,6.7616,6.7685,476700.0
2010-09-22 15:30:00,9.77,9.8,9.77,9.79,1383100.0,6.7616,6.7824,6.7616,6.7755,1383100.0
2010-09-22 15:40:00,9.8,9.8,9.79,9.8,382200.0,6.7824,6.7824,6.7755,6.7824,382200.0
2010-09-22 15:50:00,9.79,9.8,9.77,9.79,2198100.0,6.7755,6.7824,6.7616,6.7755,2198100.0
2010-09-23 09:30:00,9.61,9.69,9.58,9.66,1522800.0,6.6509,6.7062,6.6301,6.6855,1522800.0
2010-09-23 09:40:00,9.65,9.7,9.65,9.67,1526100.0,6.6786,6.7132,6.6786,6.6924,1526100.0
2010-09-23 09:50:00,9.67,9.68,9.65,9.65,732400.0,6.6924,6.6993,6.6786,6.6786,732400.0
2010-09-23 10:00:00,9.65,9.67,9.65,9.67,518000.0,6.6786,6.6924,6.6786,6.6924,518000.0
2010-09-23 10:10:00,9.67,9.67,9.64,9.65,837000.0,6.6924,6.6924,6.6716,6.6786,837000.0
2010-09-23 10:20:00,9.65,9.7,9.64,9.69,1059600.0,6.6786,6.7132,6.6716,6.7062,1059600.0
2010-09-23 10:30:00,9.69,9.75,9.69,9.74,1375900.0,6.7062,6.7478,6.7062,6.7408,1375900.0
2010-09-23 10:40:00,9.74,9.74,9.69,9.71,999600.0,6.7408,6.7408,6.7062,6.7201,999600.0
2010-09-23 10:50:00,9.71,9.71,9.68,9.7,643800.0,6.7201,6.7201,6.6993,6.7132,643800.0
2010-09-23 11:00:00,9.7,9.71,9.68,9.71,694600.0,6.7132,6.7201,6.6993,6.7201,694600.0
2010-09-23 11:10:00,9.71,9.71,9.7,9.71,294400.0,6.7201,6.7201,6.7132,6.7201,294400.0
2010-09-23 11:20:00,9.71,9.72,9.69,9.7,2582300.0,6.7201,6.727,6.7062,6.7132,2582300.0
2010-09-23 11:30:00,9.7,9.71,9.69,9.7,1879600.0,6.7132,6.7201,6.7062,6.7132,1879600.0
2010-09-23 11:40:00,9.7,9.71,9.69,9.7,570600.0,6.7132,6.7201,6.7062,6.7132,570600.0
2010-09-23 11:50:00,9.7,9.71,9.7,9.71,313300.0,6.7132,6.7201,6.7132,6.7201,313300.0
2010-09-23 12:00:00,9.71,9.71,9.7,9.7,144000.0,6.7201,6.7201,6.7132,6.7132,144000.0
2010-09-23 12:10:00,9.71,9.73,9.7,9.72,782600.0,6.7201,6.7339,6.7132,6.727,782600.0
2010-09-23 12:20:00,9.72,9.72,9.7,9.7,410100.0,6.727,6.727,6.7132,6.7132,410100.0
2010-09-23 12:30:00,9.7,9.71,9.69,9.69,389700.0,6.7132,6.7201,6.7062,6.7062,389700.0
2010-09-23 12:40:00,9.7,9.7,9.67,9.69,631300.0,6.7132,6.7132,6.6924,6.7062,631300.0
2010-09-23 12:50:00,9.68,9.69,9.67,9.68,1053500.0,6.6993,6.7062,6.6924,6.6993,1053500.0
2010-09-23 13:00:00,9.68,9.7,9.68,9.7,166900.0,6.6993,6.7132,6.6993,6.7132,166900.0
2010-09-23 13:10:00,9.7,9.7,9.69,9.7,479500.0,6.7132,6.7132,6.7062,6.7132,479500.0
2010-09-23 13:20:00,9.7,9.7,9.69,9.69,193300.0,6.7132,6.7132,6.7062,6.7062,193300.0
2010-09-23 13:30:00,9.7,9.7,9.68,9.69,536100.0,6.7132,6.7132,6.6993,6.7062,536100.0
2010-09-23 13:40:00,9.69,9.69,9.68,9.69,187600.0,6.7062,6.7062,6.6993,6.7062,187600.0
2010-09-23 13:50:00,9.69,9.7,9.69,9.69,187400.0,6.7062,6.7132,6.7062,6.7062,187400.0
2010-09-23 14:00:00,9.7,9.7,9.69,9.69,323000.0,6.7132,6.7132,6.7062,6.7062,323000.0
2010-09-23 14:10:00,9.7,9.7,9.69,9.7,226600.0,6.7132,6.7132,6.7062,6.7132,226600.0
2010-09-23 14:20:00,9.7,9.72,9.69,9.7,1263000.0,6.7132,6.727,6.7062,6.7132,1263000.0
2010-09-23 14:30:00,9.7,9.7,9.69,9.69,478600.0,6.7132,6.7132,6.7062,6.7062,478600.0
2010-09-23 14:40:00,9.69,9.7,9.69,9.69,194200.0,6.7062,6.7132,6.7062,6.7062,194200.0
2010-09-23 14:50:00,9.7,9.7,9.68,9.68,507100.0,6.7132,6.7132,6.6993,6.6993,507100.0
2010-09-23 15:00:00,9.68,9.69,9.67,9.67,223600.0,6.6993,6.7062,6.6924,6.6924,223600.0
2010-09-23 15:10:00,9.68,9.68,9.65,9.65,759300.0,6.6993,6.6993,6.6786,6.6786,759300.0
2010-09-23 15:20:00,9.66,9.66,9.63,9.64,846800.0,6.6855,6.6855,6.6647,6.6716,846800.0
2010-09-23 15:30:00,9.65,9.65,9.63,9.64,576000.0,6.6786,6.6786,6.6647,6.6716,576000.0
2010-09-23 15:40:00,9.64,9.64,9.61,9.63,1421900.0,6.6716,6.6716,6.6509,6.6647,1421900.0
2010-09-23 15:50:00,9.62,9.66,9.62,9.65,986600.0,6.6578,6.6855,6.6578,6.6786,986600.0
2010-09-24 09:30:00,9.81,9.81,9.72,9.75,1254600.0,6.7893,6.7893,6.727,6.7478,1254600.0
2010-09-24 09:40:00,9.75,9.81,9.75,9.8,1606900.0,6.7478,6.7893,6.7478,6.7824,1606900.0
2010-09-24 09:50:00,9.8,9.9,9.8,9.9,1546500.0,6.7824,6.8516,6.7824,6.8516,1546500.0
2010-09-24 10:00:00,9.89,9.92,9.85,9.89,1430100.0,6.8447,6.8654,6.817,6.8447,1430100.0
2010-09-24 10:10:00,9.89,9.9,9.87,9.87,1063100.0,6.8447,6.8516,6.8308,6.8308,1063100.0
2010-09-24 10:20:00,9.87,9.9,9.86,9.9,289100.0,6.8308,6.8516,6.8239,6.8516,289100.0
2010-09-24 10:30:00,9.9,9.9,9.89,9.9,404000.0,6.8516,6.8516,6.8447,6.8516,404000.0
2010-09-24 10:40:00,9.9,9.91,9.89,9.91,452300.0,6.8516,6.8585,6.8447,6.8585,452300.0
2010-09-24 10:50:00,9.91,9.91,9.89,9.9,1388000.0,6.8585,6.8585,6.8447,6.8516,1388000.0
2010-09-24 11:00:00,9.9,9.9,9.89,9.9,513000.0,6.8516,6.8516,6.8447,6.8516,513000.0
2010-09-24 11:10:00,9.9,9.9,9.87,9.88,831300.0,6.8516,6.8516,6.8308,6.8377,831300.0
2010-09-24 11:20:00,9.88,9.9,9.87,9.88,652700.0,6.8377,6.8516,6.8308,6.8377,652700.0
2010-09-24 11:30:00,9.88,9.89,9.87,9.88,332600.0,6.8377,6.8447,6.8308,6.8377,332600.0
2010-09-24 11:40:00,9.88,9.88,9.82,9.82,1154400.0,6.8377,6.8377,6.7962,6.7962,1154400.0
2010-09-24 11:50:00,9.82,9.86,9.82,9.85,692000.0,6.7962,6.8239,6.7962,6.817,692000.0
2010-09-24 12:00:00,9.86,9.87,9.85,9.87,1242400.0,6.8239,6.8308,6.817,6.8308,1242400.0
2010-09-24 12:10:00,9.87,9.87,9.86,9.87,353600.0,6.8308,6.8308,6.8239,6.8308,353600.0
2010-09-24 12:20:00,9.87,9.88,9.86,9.87,329000.0,6.8308,6.8377,6.8239,6.8308,329000.0
2010-09-24 12:30:00,9.87,9.88,9.87,9.88,231300.0,6.8308,6.8377,6.8308,6.8377,231300.0
2010-09-24 12:40:00,9.87,9.91,9.87,9.9,330100.0,6.8308,6.8585,6.8308,6.8516,330100.0
2010-09-24 12:50:00,9.9,9.91,9.89,9.9,339000.0,6.8516,6.8585,6.8447,6.8516,339000.0
2010-09-24 13:00:00,9.9,9.9,9.89,9.9,33700.0,6.8516,6.8516,6.8447,6.8516,33700.0
2010-09-24 13:10:00,9.9,9.9,9.89,9.89,20800.0,6.8516,6.8516,6.8447,6.8447,20800.0
2010-09-24 13:20:00,9.9,9.9,9.89,9.9,187300.0,6.8516,6.8516,6.8447,6.8516,187300.0
2010-09-24 13:30:00,9.91,9.91,9.9,9.91,168200.0,6.8585,6.8585,6.8516,6.8585,168200.0
2010-09-24 13:40:00,9.91,9.92,9.9,9.9,1892200.0,6.8585,6.8654,6.8516,6.8516,1892200.0
2010-09-24 13:50:00,9.9,9.91,9.89,9.9,148900.0,6.8516,6.8585,6.8447,6.8516,148900.0
2010-09-24 14:00:00,9.89,9.91,9.89,9.9,278800.0,6.8447,6.8585,6.8447,6.8516,278800.0
2010-09-24 14:10:00,9.9,9.93,9.9,9.93,1206700.0,6.8516,6.8723,6.8516,6.8723,1206700.0
2010-09-24 14:20:00,9.92,9.95,9.92,9.94,377600.0,6.8654,6.8862,6.8654,6.8793,377600.0
2010-09-24 14:30:00,9.95,9.97,9.94,9.97,323400.0,6.8862,6.9,6.8793,6.9,323400.0
2010-09-24 14:40:00,9.97,9.98,9.96,9.98,284100.0,6.9,6.9069,6.8931,6.9069,284100.0
2010-09-24 14:50:00,9.98,9.98,9.96,9.97,372300.0,6.9069,6.9069,6.8931,6.9,372300.0
2010-09-24 15:00:00,9.97,9.97,9.94,9.97,493300.0,6.9,6.9,6.8793,6.9,493300.0
2010-09-24 15:10:00,9.97,9.97,9.96,9.97,263700.0,6.9,6.9,6.8931,6.9,263700.0
2010-09-24 15:20:00,9.97,9.99,9.96,9.99,733900.0,6.9,6.9139,6.8931,6.9139,733900.0
2010-09-24 15:30:00,9.98,9.99,9.97,9.98,1067000.0,6.9069,6.9139,6.9,6.9069,1067000.0
2010-09-24 15:40:00,9.98,10.0,9.97,9.99,1217500.0,6.9069,6.9208,6.9,6.9139,1217500.0
2010-09-24 15:50:00,9.99,10.01,9.98,9.99,2691600.0,6.9139,6.9277,6.9069,6.9139,2691600.0
2010-09-27 09:30:00,9.97,9.97,9.9,9.92,653600.0,6.9,6.9,6.8516,6.8654,653600.0
2010-09-27 09:40:00,9.92,9.93,9.88,9.9,646100.0,6.8654,6.8723,6.8377,6.8516,646100.0
2010-09-27 09:50:00,9.9,9.93,9.9,9.9,378500.0,6.8516,6.8723,6.8516,6.8516,378500.0
2010-09-27 10:00:00,9.9,9.95,9.9,9.95,370100.0,6.8516,6.8862,6.8516,6.8862,370100.0
2010-09-27 10:10:00,9.95,9.95,9.92,9.93,282400.0,6.8862,6.8862,6.8654,6.8723,282400.0
2010-09-27 10:20:00,9.93,9.94,9.92,9.94,187400.0,6.8723,6.8793,6.8654,6.8793,187400.0
2010-09-27 10:30:00,9.94,9.94,9.92,9.93,262800.0,6.8793,6.8793,6.8654,6.8723,262800.0
2010-09-27 10:40:00,9.94,9.94,9.92,9.92,120900.0,6.8793,6.8793,6.8654,6.8654,120900.0
2010-09-27 10:50:00,9.93,9.93,9.91,9.93,285500.0,6.8723,6.8723,6.8585,6.8723,285500.0
2010-09-27 11:00:00,9.93,9.93,9.89,9.89,337200.0,6.8723,6.8723,6.8447,6.8447,337200.0
2010-09-27 11:10:00,9.9,9.9,9.89,9.9,926200.0,6.8516,6.8516,6.8447,6.8516,926200.0
2010-09-27 11:20:00,9.89,9.92,9.89,9.91,393600.0,6.8447,6.8654,6.8447,6.8585,393600.0
2010-09-27 11:30:00,9.91,9.93,9.91,9.92,290500.0,6.8585,6.8723,6.8585,6.8654,290500.0
2010-09-27 11:40:00,9.92,9.94,9.91,9.93,165000.0,6.8654,6.8793,6.8585,6.8723,165000.0
2010-09-27 11:50:00,9.93,9.94,9.93,9.94,63300.0,6.8723,6.8793,6.8723,6.8793,63300.0
2010-09-27 12:00:00,9.93,9.94,9.92,9.94,272100.0,6.8723,6.8793,6.8654,6.8793,272100.0
2010-09-27 12:10:00,9.94,9.95,9.93,9.95,156300.0,6.8793,6.8862,6.8723,6.8862,156300.0
2010-09-27 12:20:00,9.95,9.95,9.94,9.94,54300.0,6.8862,6.8862,6.8793,6.8793,54300.0
2010-09-27 12:30:00,9.94,9.96,9.94,9.95,168900.0,6.8793,6.8931,6.8793,6.8862,168900.0
2010-09-27 12:40:00,9.94,9.95,9.93,9.94,84800.0,6.8793,6.8862,6.8723,6.8793,84800.0
2010-09-27 12:50:00,9.94,9.94,9.93,9.94,57700.0,6.8793,6.8793,6.8723,6.8793,57700.0
2010-09-27 13:00:00,9.94,9.94,9.92,9.92,79700.0,6.8793,6.8793,6.8654,6.8654,79700.0
2010-09-27 13:10:00,9.93,9.93,9.92,9.92,102500.0,6.8723,6.8723,6.8654,6.8654,102500.0
2010-09-27 13:20:00,9.92,9.93,9.91,9.92,196800.0,6.8654,6.8723,6.8585,6.8654,196800.0
2010-09-27 13:30:00,9.93,9.95,9.92,9.94,196100.0,6.8723,6.8862,6.8654,6.8793,196100.0
2010-09-27 13:40:00,9.94,9.95,9.94,9.95,145900.0,6.8793,6.8862,6.8793,6.8862,145900.0
2010-09-27 13:50:00,9.95,9.95,9.94,9.94,72000.0,6.8862,6.8862,6.8793,6.8793,72000.0
2010-09-27 14:00:00,9.95,9.95,9.94,9.95,109000.0,6.8862,6.8862,6.8793,6.8862,109000.0
2010-09-27 14:10:00,9.95,9.95,9.93,9.94,172300.0,6.8862,6.8862,6.8723,6.8793,172300.0
2010-09-27 14:20:00,9.94,9.95,9.93,9.95,245500.0,6.8793,6.8862,6.8723,6.8862,245500.0
2010-09-27 14:30:00,9.95,9.98,9.94,9.97,336300.0,6.8862,6.9069,6.8793,6.9,336300.0
2010-09-27 14:40:00,9.96,9.97,9.96,9.97,128200.0,6.8931,6.9,6.8931,6.9,128200.0
2010-09-27 14:50:00,9.97,9.97,9.96,9.97,247700.0,6.9,6.9,6.8931,6.9,247700.0
2010-09-27 15:00:00,9.97,9.97,9.95,9.96,273000.0,6.9,6.9,6.8862,6.8931,273000.0
2010-09-27 15:10:00,9.95,9.96,9.93,9.94,1075600.0,6.8862,6.8931,6.8723,6.8793,1075600.0
2010-09-27 15:20:00,9.94,9.94,9.93,9.94,106000.0,6.8793,6.8793,6.8723,6.8793,106000.0
2010-09-27 15:30:00,9.93,9.94,9.91,9.91,275700.0,6.8723,6.8793,6.8585,6.8585,275700.0
2010-09-27 15:40:00,9.92,9.92,9.91,9.92,263000.0,6.8654,6.8654,6.8585,6.8654,263000.0
2010-09-27 15:50:00,9.92,9.92,9.89,9.9,924900.0,6.8654,6.8654,6.8447,6.8516,924900.0
2010-09-28 09:30:00,9.89,9.96,9.85,9.95,933700.0,6.8447,6.8931,6.817,6.8862,933700.0
2010-09-28 09:40:00,9.95,9.97,9.88,9.9,968200.0,6.8862,6.9,6.8377,6.8516,968200.0
2010-09-28 09:50:00,9.9,9.92,9.89,9.92,386800.0,6.8516,6.8654,6.8447,6.8654,386800.0
2010-09-28 10:00:00,9.91,9.92,9.89,9.92,679900.0,6.8585,6.8654,6.8447,6.8654,679900.0
2010-09-28 10:10:00,9.91,9.95,9.91,9.94,311800.0,6.8585,6.8862,6.8585,6.8793,311800.0
2010-09-28 10:20:00,9.95,9.96,9.93,9.95,497800.0,6.8862,6.8931,6.8723,6.8862,497800.0
2010-09-28 10:30:00,9.95,9.97,9.94,9.97,332800.0,6.8862,6.9,6.8793,6.9,332800.0
2010-09-28 10:40:00,9.96,9.99,9.96,9.98,235900.0,6.8931,6.9139,6.8931,6.9069,235900.0
2010-09-28 10:50:00,9.98,9.99,9.98,9.98,61000.0,6.9069,6.9139,6.9069,6.9069,61000.0
2010-09-28 11:00:00,9.99,9.99,9.98,9.98,171400.0,6.9139,6.9139,6.9069,6.9069,171400.0
2010-09-28 11:10:00,9.98,9.99,9.98,9.98,36900.0,6.9069,6.9139,6.9069,6.9069,36900.0
2010-09-28 11:20:00,9.98,10.01,9.98,10.01,447800.0,6.9069,6.9277,6.9069,6.9277,447800.0
2010-09-28 11:30:00,10.01,10.05,10.0,10.04,253100.0,6.9277,6.9554,6.9208,6.9485,253100.0
2010-09-28 11:40:00,10.05,10.06,10.03,10.03,552500.0,6.9554,6.9623,6.9416,6.9416,552500.0
2010-09-28 11:50:00,10.04,10.04,10.02,10.02,144400.0,6.9485,6.9485,6.9346,6.9346,144400.0
2010-09-28 12:00:00,10.02,10.03,9.99,10.01,251700.0,6.9346,6.9416,6.9139,6.9277,251700.0
2010-09-28 12:10:00,10.01,10.04,10.01,10.04,166300.0,6.9277,6.9485,6.9277,6.9485,166300.0
2010-09-28 12:20:00,10.04,10.05,10.02,10.03,222400.0,6.9485,6.9554,6.9346,6.9416,222400.0
2010-09-28 12:30:00,10.03,10.04,10.03,10.04,51200.0,6.9416,6.9485,6.9416,6.9485,51200.0
2010-09-28 12:40:00,10.04,10.04,10.02,10.03,170200.0,6.9485,6.9485,6.9346,6.9416,170200.0
2010-09-28 12:50:00,10.03,10.04,10.03,10.03,64700.0,6.9416,6.9485,6.9416,6.9416,64700.0
2010-09-28 13:00:00,10.04,10.04,10.03,10.03,64700.0,6.9485,6.9485,6.9416,6.9416,64700.0
2010-09-28 13:10:00,10.03,10.04,10.03,10.04,52000.0,6.9416,6.9485,6.9416,6.9485,52000.0
2010-09-28 13:20:00,10.04,10.06,10.03,10.06,293500.0,6.9485,6.9623,6.9416,6.9623,293500.0
2010-09-28 13:30:00,10.06,10.09,10.05,10.08,403800.0,6.9623,6.9831,6.9554,6.9762,403800.0
2010-09-28 13:40:00,10.09,10.1,10.08,10.08,211000.0,6.9831,6.99,6.9762,6.9762,211000.0
2010-09-28 13:50:00,10.09,10.09,10.08,10.08,126800.0,6.9831,6.9831,6.9762,6.9762,126800.0
2010-09-28 14:00:00,10.08,10.09,10.07,10.07,244800.0,6.9762,6.9831,6.9692,6.9692,244800.0
2010-09-28 14:10:00,10.07,10.09,10.07,10.08,160400.0,6.9692,6.9831,6.9692,6.9762,160400.0
2010-09-28 14:20:00,10.09,10.09,10.07,10.07,183100.0,6.9831,6.9831,6.9692,6.9692,183100.0
2010-09-28 14:30:00,10.07,10.09,10.07,10.09,236700.0,6.9692,6.9831,6.9692,6.9831,236700.0
2010-09-28 14:40:00,10.08,10.09,10.03,10.05,553200.0,6.9762,6.9831,6.9416,6.9554,553200.0
2010-09-28 14:50:00,10.05,10.05,10.03,10.04,234500.0,6.9554,6.9554,6.9416,6.9485,234500.0
2010-09-28 15:00:00,10.04,10.05,10.03,10.05,171900.0,6.9485,6.9554,6.9416,6.9554,171900.0
2010-09-28 15:10:00,10.05,10.06,10.04,10.06,231800.0,6.9554,6.9623,6.9485,6.9623,231800.0
2010-09-28 15:20:00,10.06,10.06,10.05,10.06,150300.0,6.9623,6.9623,6.9554,6.9623,150300.0
2010-09-28 15:30:00,10.05,10.07,10.05,10.06,213100.0,6.9554,6.9692,6.9554,6.9623,213100.0
2010-09-28 15:40:00,10.06,10.1,10.06,10.1,530300.0,6.9623,6.99,6.9623,6.99,530300.0
2010-09-28 15:50:00,10.1,10.1,10.08,10.08,881400.0,6.99,6.99,6.9762,6.9762,881400.0
2010-09-29 09:30:00,10.1,10.23,10.08,10.21,860600.0,6.99,7.08,6.9762,7.0661,860600.0
2010-09-29 09:40:00,10.21,10.22,10.19,10.2,226000.0,7.0661,7.073,7.0523,7.0592,226000.0
2010-09-29 09:50:00,10.21,10.21,10.17,10.19,434900.0,7.0661,7.0661,7.0384,7.0523,434900.0
2010-09-29 10:00:00,10.19,10.24,10.17,10.24,855500.0,7.0523,7.0869,7.0384,7.0869,855500.0
2010-09-29 10:10:00,10.24,10.29,10.23,10.25,1338300.0,7.0869,7.1215,7.08,7.0938,1338300.0
2010-09-29 10:20:00,10.24,10.24,10.21,10.23,516600.0,7.0869,7.0869,7.0661,7.08,516600.0
2010-09-29 10:30:00,10.23,10.25,10.23,10.25,209100.0,7.08,7.0938,7.08,7.0938,209100.0
2010-09-29 10:40:00,10.24,10.27,10.24,10.27,331200.0,7.0869,7.1077,7.0869,7.1077,331200.0
2010-09-29 10:50:00,10.27,10.27,10.25,10.26,602500.0,7.1077,7.1077,7.0938,7.1007,602500.0
2010-09-29 11:00:00,10.27,10.27,10.26,10.27,177700.0,7.1077,7.1077,7.1007,7.1077,177700.0
2010-09-29 11:10:00,10.26,10.29,10.26,10.26,793500.0,7.1007,7.1215,7.1007,7.1007,793500.0
2010-09-29 11:20:00,10.26,10.27,10.24,10.24,547500.0,7.1007,7.1077,7.0869,7.0869,547500.0
2010-09-29 11:30:00,10.24,10.26,10.24,10.26,261200.0,7.0869,7.1007,7.0869,7.1007,261200.0
2010-09-29 11:40:00,10.25,10.27,10.24,10.27,611400.0,7.0938,7.1077,7.0869,7.1077,611400.0
2010-09-29 11:50:00,10.27,10.27,10.24,10.27,329500.0,7.1077,7.1077,7.0869,7.1077,329500.0
2010-09-29 12:00:00,10.26,10.3,10.26,10.29,709200.0,7.1007,7.1284,7.1007,7.1215,709200.0
2010-09-29 12:10:00,10.3,10.33,10.29,10.33,1165900.0,7.1284,7.1492,7.1215,7.1492,1165900.0
2010-09-29 12:20:00,10.32,10.36,10.32,10.34,920400.0,7.1423,7.1699,7.1423,7.1561,920400.0
2010-09-29 12:30:00,10.34,10.34,10.3,10.31,697500.0,7.1561,7.1561,7.1284,7.1353,697500.0
2010-09-29 12:40:00,10.31,10.33,10.31,10.32,112000.0,7.1353,7.1492,7.1353,7.1423,112000.0
2010-09-29 12:50:00,10.32,10.35,10.32,10.35,239600.0,7.1423,7.163,7.1423,7.163,239600.0
2010-09-29 13:00:00,10.34,10.35,10.32,10.32,464700.0,7.1561,7.163,7.1423,7.1423,464700.0
2010-09-29 13:10:00,10.32,10.33,10.29,10.33,471000.0,7.1423,7.1492,7.1215,7.1492,471000.0
2010-09-29 13:20:00,10.33,10.34,10.32,10.32,309900.0,7.1492,7.1561,7.1423,7.1423,309900.0
2010-09-29 13:30:00,10.33,10.35,10.32,10.34,412400.0,7.1492,7.163,7.1423,7.1561,412400.0
2010-09-29 13:40:00,10.34,10.34,10.32,10.33,249100.0,7.1561,7.1561,7.1423,7.1492,249100.0
2010-09-29 13:50:00,10.34,10.34,10.33,10.34,101200.0,7.1561,7.1561,7.1492,7.1561,101200.0
2010-09-29 14:00:00,10.34,10.35,10.33,10.35,102900.0,7.1561,7.163,7.1492,7.163,102900.0
2010-09-29 14:10:00,10.35,10.35,10.34,10.35,106500.0,7.163,7.163,7.1561,7.163,106500.0
2010-09-29 14:20:00,10.34,10.35,10.31,10.32,331000.0,7.1561,7.163,7.1353,7.1423,331000.0
2010-09-29 14:30:00,10.31,10.33,10.31,10.33,162500.0,7.1353,7.1492,7.1353,7.1492,162500.0
2010-09-29 14:40:00,10.33,10.35,10.32,10.34,146600.0,7.1492,7.163,7.1423,7.1561,146600.0
2010-09-29 14:50:00,10.35,10.35,10.34,10.34,125700.0,7.163,7.163,7.1561,7.1561,125700.0
2010-09-29 15:00:00,10.34,10.35,10.29,10.3,435300.0,7.1561,7.163,7.1215,7.1284,435300.0
2010-09-29 15:10:00,10.29,10.3,10.27,10.3,422600.0,7.1215,7.1284,7.1077,7.1284,422600.0
2010-09-29 15:20:00,10.3,10.32,10.29,10.31,484300.0,7.1284,7.1423,7.1215,7.1353,484300.0
2010-09-29 15:30:00,10.31,10.31,10.28,10.3,381000.0,7.1353,7.1353,7.1146,7.1284,381000.0
2010-09-29 15:40:00,10.3,10.32,10.29,10.31,772800.0,7.1284,7.1423,7.1215,7.1353,772800.0
2010-09-29 15:50:00,10.32,10.32,10.28,10.28,1762900.0,7.1423,7.1423,7.1146,7.1146,1762900.0
2010-09-30 09:30:00,10.24,10.38,10.24,10.32,648800.0,7.0869,7.1838,7.0869,7.1423,648800.0
2010-09-30 09:40:00,10.32,10.34,10.28,10.33,519800.0,7.1423,7.1561,7.1146,7.1492,519800.0
2010-09-30 09:50:00,10.32,10.33,10.28,10.3,417500.0,7.1423,7.1492,7.1146,7.1284,417500.0
2010-09-30 10:00:00,10.31,10.32,10.29,10.31,376200.0,7.1353,7.1423,7.1215,7.1353,376200.0
2010-09-30 10:10:00,10.31,10.32,10.26,10.28,222800.0,7.1353,7.1423,7.1007,7.1146,222800.0
2010-09-30 10:20:00,10.27,10.28,10.25,10.26,68000.0,7.1077,7.1146,7.0938,7.1007,68000.0
2010-09-30 10:30:00,10.25,10.29,10.25,10.27,161800.0,7.0938,7.1215,7.0938,7.1077,161800.0
2010-09-30 10:40:00,10.27,10.28,10.25,10.25,67300.0,7.1077,7.1146,7.0938,7.0938,67300.0
2010-09-30 10:50:00,10.26,10.26,10.2,10.2,264700.0,7.1007,7.1007,7.0592,7.0592,264700.0
2010-09-30 11:00:00,10.2,10.2,10.16,10.17,351000.0,7.0592,7.0592,7.0315,7.0384,351000.0
2010-09-30 11:10:00,10.16,10.16,10.12,10.14,425700.0,7.0315,7.0315,7.0038,7.0177,425700.0
2010-09-30 11:20:00,10.15,10.2,10.14,10.2,707200.0,7.0246,7.0592,7.0177,7.0592,707200.0
2010-09-30 11:30:00,10.19,10.2,10.17,10.17,207400.0,7.0523,7.0592,7.0384,7.0384,207400.0
2010-09-30 11:40:00,10.17,10.22,10.17,10.22,206600.0,7.0384,7.073,7.0384,7.073,206600.0
2010-09-30 11:50:00,10.22,10.22,10.19,10.2,121000.0,7.073,7.073,7.0523,7.0592,121000.0
2010-09-30 12:00:00,10.21,10.21,10.17,10.17,209800.0,7.0661,7.0661,7.0384,7.0384,209800.0
2010-09-30 12:10:00,10.17,10.2,10.17,10.19,87800.0,7.0384,7.0592,7.0384,7.0523,87800.0
2010-09-30 12:20:00,10.19,10.21,10.19,10.21,74400.0,7.0523,7.0661,7.0523,7.0661,74400.0
2010-09-30 12:30:00,10.2,10.24,10.2,10.23,127300.0,7.0592,7.0869,7.0592,7.08,127300.0
2010-09-30 12:40:00,10.23,10.25,10.23,10.23,110400.0,7.08,7.0938,7.08,7.08,110400.0
2010-09-30 12:50:00,10.24,10.24,10.21,10.22,327900.0,7.0869,7.0869,7.0661,7.073,327900.0
2010-09-30 13:00:00,10.21,10.22,10.19,10.19,65700.0,7.0661,7.073,7.0523,7.0523,65700.0
2010-09-30 13:10:00,10.19,10.23,10.19,10.23,149300.0,7.0523,7.08,7.0523,7.08,149300.0
2010-09-30 13:20:00,10.23,10.23,10.22,10.23,26700.0,7.08,7.08,7.073,7.08,26700.0
2010-09-30 13:30:00,10.22,10.24,10.22,10.23,205300.0,7.073,7.0869,7.073,7.08,205300.0
2010-09-30 13:40:00,10.22,10.23,10.18,10.18,136000.0,7.073,7.08,7.0454,7.0454,136000.0
2010-09-30 13:50:00,10.19,10.19,10.18,10.18,108400.0,7.0523,7.0523,7.0454,7.0454,108400.0
2010-09-30 14:00:00,10.19,10.2,10.18,10.2,196400.0,7.0523,7.0592,7.0454,7.0592,196400.0
2010-09-30 14:10:00,10.19,10.2,10.17,10.18,312800.0,7.0523,7.0592,7.0384,7.0454,312800.0
2010-09-30 14:20:00,10.19,10.2,10.17,10.19,450300.0,7.0523,7.0592,7.0384,7.0523,450300.0
2010-09-30 14:30:00,10.19,10.2,10.18,10.18,264000.0,7.0523,7.0592,7.0454,7.0454,264000.0
2010-09-30 14:40:00,10.18,10.2,10.18,10.19,370700.0,7.0454,7.0592,7.0454,7.0523,370700.0
2010-09-30 14:50:00,10.19,10.19,10.17,10.17,227600.0,7.0523,7.0523,7.0384,7.0384,227600.0
2010-09-30 15:00:00,10.17,10.18,10.15,10.16,239900.0,7.0384,7.0454,7.0246,7.0315,239900.0
2010-09-30 15:10:00,10.17,10.17,10.12,10.14,265100.0,7.0384,7.0384,7.0038,7.0177,265100.0
2010-09-30 15:20:00,10.15,10.18,10.15,10.17,222900.0,7.0246,7.0454,7.0246,7.0384,222900.0
2010-09-30 15:30:00,10.18,10.18,10.15,10.16,366400.0,7.0454,7.0454,7.0246,7.0315,366400.0
2010-09-30 15:40:00,10.15,10.17,10.15,10.15,464200.0,7.0246,7.0384,7.0246,7.0246,464200.0
2010-09-30 15:50:00,10.16,10.17,10.14,10.14,1210900.0,7.0315,7.0384,7.0177,7.0177,1210900.0
2010-10-01 09:30:00,10.21,10.24,10.19,10.22,653300.0,7.0661,7.0869,7.0523,7.073,653300.0
2010-10-01 09:40:00,10.22,10.23,10.2,10.22,1173900.0,7.073,7.08,7.0592,7.073,1173900.0
2010-10-01 09:50:00,10.22,10.23,10.19,10.2,482000.0,7.073,7.08,7.0523,7.0592,482000.0
2010-10-01 10:00:00,10.21,10.21,10.16,10.18,639900.0,7.0661,7.0661,7.0315,7.0454,639900.0
2010-10-01 10:10:00,10.18,10.21,10.17,10.19,239100.0,7.0454,7.0661,7.0384,7.0523,239100.0
2010-10-01 10:20:00,10.19,10.19,10.12,10.14,212300.0,7.0523,7.0523,7.0038,7.0177,212300.0
2010-10-01 10:30:00,10.14,10.16,10.12,10.15,327700.0,7.0177,7.0315,7.0038,7.0246,327700.0
2010-10-01 10:40:00,10.15,10.19,10.14,10.19,125900.0,7.0246,7.0523,7.0177,7.0523,125900.0
2010-10-01 10:50:00,10.19,10.19,10.17,10.18,252000.0,7.0523,7.0523,7.0384,7.0454,252000.0
2010-10-01 11:00:00,10.18,10.19,10.15,10.18,159900.0,7.0454,7.0523,7.0246,7.0454,159900.0
2010-10-01 11:10:00,10.18,10.18,10.15,10.17,118300.0,7.0454,7.0454,7.0246,7.0384,118300.0
2010-10-01 11:20:00,10.18,10.19,10.17,10.18,169900.0,7.0454,7.0523,7.0384,7.0454,169900.0
2010-10-01 11:30:00,10.18,10.21,10.17,10.2,150200.0,7.0454,7.0661,7.0384,7.0592,150200.0
2010-10-01 11:40:00,10.2,10.21,10.19,10.19,71000.0,7.0592,7.0661,7.0523,7.0523,71000.0
2010-10-01 11:50:00,10.19,10.2,10.18,10.19,230700.0,7.0523,7.0592,7.0454,7.0523,230700.0
2010-10-01 12:00:00,10.2,10.21,10.19,10.2,213300.0,7.0592,7.0661,7.0523,7.0592,213300.0
2010-10-01 12:10:00,10.2,10.2,10.18,10.18,112800.0,7.0592,7.0592,7.0454,7.0454,112800.0
2010-10-01 12:20:00,10.18,10.19,10.18,10.19,70500.0,7.0454,7.0523,7.0454,7.0523,70500.0
2010-10-01 12:30:00,10.19,10.19,10.18,10.19,125600.0,7.0523,7.0523,7.0454,7.0523,125600.0
2010-10-01 12:40:00,10.19,10.19,10.18,10.19,98600.0,7.0523,7.0523,7.0454,7.0523,98600.0
2010-10-01 12:50:00,10.19,10.22,10.18,10.21,386200.0,7.0523,7.073,7.0454,7.0661,386200.0
2010-10-01 13:00:00,10.22,10.22,10.2,10.21,736600.0,7.073,7.073,7.0592,7.0661,736600.0
2010-10-01 13:10:00,10.22,10.24,10.21,10.23,240900.0,7.073,7.0869,7.0661,7.08,240900.0
2010-10-01 13:20:00,10.23,10.24,10.22,10.23,221900.0,7.08,7.0869,7.073,7.08,221900.0
2010-10-01 13:30:00,10.23,10.24,10.22,10.23,104300.0,7.08,7.0869,7.073,7.08,104300.0
2010-10-01 13:40:00,10.23,10.23,10.21,10.22,166400.0,7.08,7.08,7.0661,7.073,166400.0
2010-10-01 13:50:00,10.21,10.22,10.21,10.21,95600.0,7.0661,7.073,7.0661,7.0661,95600.0
2010-10-01 14:00:00,10.21,10.22,10.21,10.22,41800.0,7.0661,7.073,7.0661,7.073,41800.0
2010-10-01 14:10:00,10.22,10.23,10.21,10.22,131000.0,7.073,7.08,7.0661,7.073,131000.0
2010-10-01 14:20:00,10.22,10.24,10.22,10.24,198000.0,7.073,7.0869,7.073,7.0869,198000.0
2010-10-01 14:30:00,10.24,10.24,10.23,10.23,41500.0,7.0869,7.0869,7.08,7.08,41500.0
2010-10-01 14:40:00,10.23,10.24,10.23,10.23,62500.0,7.08,7.0869,7.08,7.08,62500.0
2010-10-01 14:50:00,10.24,10.24,10.22,10.23,208000.0,7.0869,7.0869,7.073,7.08,208000.0
2010-10-01 15:00:00,10.24,10.25,10.23,10.25,110700.0,7.0869,7.0938,7.08,7.0938,110700.0
2010-10-01 15:10:00,10.25,10.26,10.24,10.26,200400.0,7.0938,7.1007,7.0869,7.1007,200400.0
2010-10-01 15:20:00,10.26,10.26,10.23,10.23,284600.0,7.1007,7.1007,7.08,7.08,284600.0
2010-10-01 15:30:00,10.24,10.25,10.22,10.25,323600.0,7.0869,7.0938,7.073,7.0938,323600.0
2010-10-01 15:40:00,10.24,10.25,10.23,10.24,337300.0,7.0869,7.0938,7.08,7.0869,337300.0
2010-10-01 15:50:00,10.24,10.27,10.23,10.26,1047500.0,7.0869,7.1077,7.08,7.1007,1047500.0
2010-10-04 09:30:00,10.27,10.3,10.2,10.28,691400.0,7.1077,7.1284,7.0592,7.1146,691400.0
2010-10-04 09:40:00,10.29,10.34,10.28,10.34,395600.0,7.1215,7.1561,7.1146,7.1561,395600.0
2010-10-04 09:50:00,10.34,10.34,10.27,10.29,919300.0,7.1561,7.1561,7.1077,7.1215,919300.0
2010-10-04 10:00:00,10.29,10.31,10.25,10.31,483100.0,7.1215,7.1353,7.0938,7.1353,483100.0
2010-10-04 10:10:00,10.3,10.31,10.27,10.3,178700.0,7.1284,7.1353,7.1077,7.1284,178700.0
2010-10-04 10:20:00,10.31,10.33,10.29,10.29,386800.0,7.1353,7.1492,7.1215,7.1215,386800.0
2010-10-04 10:30:00,10.29,10.3,10.27,10.27,77500.0,7.1215,7.1284,7.1077,7.1077,77500.0
2010-10-04 10:40:00,10.27,10.28,10.23,10.24,771800.0,7.1077,7.1146,7.08,7.0869,771800.0
2010-10-04 10:50:00,10.24,10.24,10.21,10.22,746700.0,7.0869,7.0869,7.0661,7.073,746700.0
2010-10-04 11:00:00,10.23,10.24,10.17,10.18,326400.0,7.08,7.0869,7.0384,7.0454,326400.0
2010-10-04 11:10:00,10.19,10.21,10.16,10.18,363000.0,7.0523,7.0661,7.0315,7.0454,363000.0
2010-10-04 11:20:00,10.17,10.19,10.15,10.17,242400.0,7.0384,7.0523,7.0246,7.0384,242400.0
2010-10-04 11:30:00,10.18,10.21,10.17,10.2,196300.0,7.0454,7.0661,7.0384,7.0592,196300.0
2010-10-04 11:40:00,10.19,10.2,10.17,10.19,300500.0,7.0523,7.0592,7.0384,7.0523,300500.0
2010-10-04 11:50:00,10.19,10.19,10.14,10.14,292900.0,7.0523,7.0523,7.0177,7.0177,292900.0
2010-10-04 12:00:00,10.14,10.18,10.12,10.15,380000.0,7.0177,7.0454,7.0038,7.0246,380000.0
2010-10-04 12:10:00,10.15,10.18,10.14,10.18,393500.0,7.0246,7.0454,7.0177,7.0454,393500.0
2010-10-04 12:20:00,10.17,10.18,10.17,10.18,41300.0,7.0384,7.0454,7.0384,7.0454,41300.0
2010-10-04 12:30:00,10.18,10.19,10.17,10.18,114900.0,7.0454,7.0523,7.0384,7.0454,114900.0
2010-10-04 12:40:00,10.18,10.2,10.17,10.19,151700.0,7.0454,7.0592,7.0384,7.0523,151700.0
2010-10-04 12:50:00,10.19,10.2,10.18,10.2,87500.0,7.0523,7.0592,7.0454,7.0592,87500.0
2010-10-04 13:00:00,10.19,10.2,10.19,10.2,150700.0,7.0523,7.0592,7.0523,7.0592,150700.0
2010-10-04 13:10:00,10.2,10.2,10.17,10.18,244800.0,7.0592,7.0592,7.0384,7.0454,244800.0
2010-10-04 13:20:00,10.19,10.19,10.18,10.18,17500.0,7.0523,7.0523,7.0454,7.0454,17500.0
2010-10-04 13:30:00,10.18,10.19,10.18,10.18,89100.0,7.0454,7.0523,7.0454,7.0454,89100.0
2010-10-04 13:40:00,10.19,10.19,10.18,10.19,45000.0,7.0523,7.0523,7.0454,7.0523,45000.0
2010-10-04 13:50:00,10.18,10.19,10.18,10.19,90600.0,7.0454,7.0523,7.0454,7.0523,90600.0
2010-10-04 14:00:00,10.19,10.2,10.17,10.17,279500.0,7.0523,7.0592,7.0384,7.0384,279500.0
2010-10-04 14:10:00,10.18,10.18,10.15,10.16,88600.0,7.0454,7.0454,7.0246,7.0315,88600.0
2010-10-04 14:20:00,10.16,10.16,10.15,10.16,161100.0,7.0315,7.0315,7.0246,7.0315,161100.0
2010-10-04 14:30:00,10.16,10.21,10.15,10.2,296600.0,7.0315,7.0661,7.0246,7.0592,296600.0
2010-10-04 14:40:00,10.19,10.21,10.19,10.19,267900.0,7.0523,7.0661,7.0523,7.0523,267900.0
2010-10-04 14:50:00,10.19,10.2,10.19,10.19,49900.0,7.0523,7.0592,7.0523,7.0523,49900.0
2010-10-04 15:00:00,10.19,10.2,10.17,10.18,515000.0,7.0523,7.0592,7.0384,7.0454,515000.0
2010-10-04 15:10:00,10.19,10.19,10.17,10.18,214800.0,7.0523,7.0523,7.0384,7.0454,214800.0
2010-10-04 15:20:00,10.17,10.19,10.17,10.19,104900.0,7.0384,7.0523,7.0384,7.0523,104900.0
2010-10-04 15:30:00,10.19,10.19,10.18,10.19,78000.0,7.0523,7.0523,7.0454,7.0523,78000.0
2010-10-04 15:40:00,10.19,10.2,10.18,10.19,300700.0,7.0523,7.0592,7.0454,7.0523,300700.0
2010-10-04 15:50:00,10.19,10.21,10.19,10.21,1065800.0,7.0523,7.0661,7.0523,7.0661,1065800.0
2010-10-05 09:30:00,10.24,10.3,10.22,10.27,944000.0,7.0869,7.1284,7.073,7.1077,944000.0
2010-10-05 09:40:00,10.28,10.28,10.24,10.27,756000.0,7.1146,7.1146,7.0869,7.1077,756000.0
2010-10-05 09:50:00,10.28,10.3,10.26,10.3,384100.0,7.1146,7.1284,7.1007,7.1284,384100.0
2010-10-05 10:00:00,10.29,10.32,10.28,10.31,970800.0,7.1215,7.1423,7.1146,7.1353,970800.0
2010-10-05 10:10:00,10.31,10.33,10.31,10.32,155500.0,7.1353,7.1492,7.1353,7.1423,155500.0
2010-10-05 10:20:00,10.33,10.35,10.32,10.35,556200.0,7.1492,7.163,7.1423,7.163,556200.0
2010-10-05 10:30:00,10.35,10.36,10.34,10.35,189300.0,7.163,7.1699,7.1561,7.163,189300.0
2010-10-05 10:40:00,10.35,10.36,10.35,10.36,182400.0,7.163,7.1699,7.163,7.1699,182400.0
2010-10-05 10:50:00,10.36,10.38,10.35,10.35,353200.0,7.1699,7.1838,7.163,7.163,353200.0
2010-10-05 11:00:00,10.36,10.36,10.33,10.34,193000.0,7.1699,7.1699,7.1492,7.1561,193000.0
2010-10-05 11:10:00,10.34,10.34,10.32,10.34,365000.0,7.1561,7.1561,7.1423,7.1561,365000.0
2010-10-05 11:20:00,10.33,10.35,10.32,10.35,284600.0,7.1492,7.163,7.1423,7.163,284600.0
2010-10-05 11:30:00,10.34,10.36,10.34,10.36,217200.0,7.1561,7.1699,7.1561,7.1699,217200.0
2010-10-05 11:40:00,10.36,10.37,10.35,10.36,110800.0,7.1699,7.1769,7.163,7.1699,110800.0
2010-10-05 11:50:00,10.36,10.38,10.36,10.37,396000.0,7.1699,7.1838,7.1699,7.1769,396000.0
2010-10-05 12:00:00,10.37,10.37,10.36,10.37,88900.0,7.1769,7.1769,7.1699,7.1769,88900.0
2010-10-05 12:10:00,10.36,10.37,10.36,10.37,168900.0,7.1699,7.1769,7.1699,7.1769,168900.0
2010-10-05 12:20:00,10.36,10.37,10.36,10.37,131200.0,7.1699,7.1769,7.1699,7.1769,131200.0
2010-10-05 12:30:00,10.37,10.38,10.36,10.38,122500.0,7.1769,7.1838,7.1699,7.1838,122500.0
2010-10-05 12:40:00,10.37,10.39,10.37,10.39,187700.0,7.1769,7.1907,7.1769,7.1907,187700.0
2010-10-05 12:50:00,10.38,10.39,10.36,10.37,227200.0,7.1838,7.1907,7.1699,7.1769,227200.0
2010-10-05 13:00:00,10.36,10.37,10.36,10.36,54500.0,7.1699,7.1769,7.1699,7.1699,54500.0
2010-10-05 13:10:00,10.37,10.38,10.36,10.38,111900.0,7.1769,7.1838,7.1699,7.1838,111900.0
2010-10-05 13:20:00,10.37,10.38,10.36,10.36,310800.0,7.1769,7.1838,7.1699,7.1699,310800.0
2010-10-05 13:30:00,10.36,10.37,10.36,10.37,210800.0,7.1699,7.1769,7.1699,7.1769,210800.0
2010-10-05 13:40:00,10.37,10.37,10.36,10.37,52900.0,7.1769,7.1769,7.1699,7.1769,52900.0
2010-10-05 13:50:00,10.36,10.38,10.36,10.38,130900.0,7.1699,7.1838,7.1699,7.1838,130900.0
2010-10-05 14:00:00,10.37,10.38,10.37,10.38,44400.0,7.1769,7.1838,7.1769,7.1838,44400.0
2010-10-05 14:10:00,10.37,10.38,10.37,10.38,222800.0,7.1769,7.1838,7.1769,7.1838,222800.0
2010-10-05 14:20:00,10.38,10.38,10.37,10.37,68600.0,7.1838,7.1838,7.1769,7.1769,68600.0
2010-10-05 14:30:00,10.37,10.4,10.37,10.39,541800.0,7.1769,7.1976,7.1769,7.1907,541800.0
2010-10-05 14:40:00,10.39,10.4,10.38,10.38,190900.0,7.1907,7.1976,7.1838,7.1838,190900.0
2010-10-05 14:50:00,10.38,10.4,10.38,10.39,320800.0,7.1838,7.1976,7.1838,7.1907,320800.0
2010-10-05 15:00:00,10.4,10.42,10.39,10.41,364900.0,7.1976,7.2115,7.1907,7.2045,364900.0
2010-10-05 15:10:00,10.41,10.42,10.4,10.41,284100.0,7.2045,7.2115,7.1976,7.2045,284100.0
2010-10-05 15:20:00,10.41,10.42,10.4,10.42,463900.0,7.2045,7.2115,7.1976,7.2115,463900.0
2010-10-05 15:30:00,10.42,10.42,10.39,10.4,360000.0,7.2115,7.2115,7.1907,7.1976,360000.0
2010-10-05 15:40:00,10.39,10.41,10.38,10.38,636200.0,7.1907,7.2045,7.1838,7.1838,636200.0
2010-10-05 15:50:00,10.38,10.4,10.38,10.39,1168800.0,7.1838,7.1976,7.1838,7.1907,1168800.0
2010-10-06 09:30:00,10.36,10.4,10.35,10.39,594800.0,7.1699,7.1976,7.163,7.1907,594800.0
2010-10-06 09:40:00,10.39,10.4,10.32,10.32,430300.0,7.1907,7.1976,7.1423,7.1423,430300.0
2010-10-06 09:50:00,10.33,10.36,10.32,10.33,563400.0,7.1492,7.1699,7.1423,7.1492,563400.0
2010-10-06 10:00:00,10.33,10.37,10.32,10.35,462100.0,7.1492,7.1769,7.1423,7.163,462100.0
2010-10-06 10:10:00,10.35,10.36,10.33,10.34,218400.0,7.163,7.1699,7.1492,7.1561,218400.0
2010-10-06 10:20:00,10.34,10.34,10.29,10.31,257400.0,7.1561,7.1561,7.1215,7.1353,257400.0
2010-10-06 10:30:00,10.3,10.32,10.29,10.31,171900.0,7.1284,7.1423,7.1215,7.1353,171900.0
2010-10-06 10:40:00,10.3,10.34,10.3,10.34,139700.0,7.1284,7.1561,7.1284,7.1561,139700.0
2010-10-06 10:50:00,10.33,10.34,10.31,10.33,112200.0,7.1492,7.1561,7.1353,7.1492,112200.0
2010-10-06 11:00:00,10.33,10.34,10.31,10.33,182100.0,7.1492,7.1561,7.1353,7.1492,182100.0
2010-10-06 11:10:00,10.32,10.33,10.3,10.31,121400.0,7.1423,7.1492,7.1284,7.1353,121400.0
2010-10-06 11:20:00,10.31,10.31,10.3,10.3,59400.0,7.1353,7.1353,7.1284,7.1284,59400.0
2010-10-06 11:30:00,10.31,10.35,10.3,10.32,616200.0,7.1353,7.163,7.1284,7.1423,616200.0
2010-10-06 11:40:00,10.32,10.33,10.29,10.3,489700.0,7.1423,7.1492,7.1215,7.1284,489700.0
2010-10-06 11:50:00,10.29,10.31,10.28,10.3,798900.0,7.1215,7.1353,7.1146,7.1284,798900.0
2010-10-06 12:00:00,10.31,10.32,10.3,10.32,125000.0,7.1353,7.1423,7.1284,7.1423,125000.0
2010-10-06 12:10:00,10.31,10.32,10.3,10.31,107000.0,7.1353,7.1423,7.1284,7.1353,107000.0
2010-10-06 12:20:00,10.31,10.31,10.29,10.3,356400.0,7.1353,7.1353,7.1215,7.1284,356400.0
2010-10-06 12:30:00,10.29,10.3,10.29,10.29,46200.0,7.1215,7.1284,7.1215,7.1215,46200.0
2010-10-06 12:40:00,10.29,10.3,10.29,10.3,17700.0,7.1215,7.1284,7.1215,7.1284,17700.0
2010-10-06 12:50:00,10.29,10.3,10.27,10.28,198000.0,7.1215,7.1284,7.1077,7.1146,198000.0
2010-10-06 13:00:00,10.28,10.28,10.27,10.28,47000.0,7.1146,7.1146,7.1077,7.1146,47000.0
2010-10-06 13:10:00,10.28,10.28,10.27,10.27,70900.0,7.1146,7.1146,7.1077,7.1077,70900.0
2010-10-06 13:20:00,10.27,10.28,10.26,10.27,352100.0,7.1077,7.1146,7.1007,7.1077,352100.0
2010-10-06 13:30:00,10.27,10.27,10.26,10.27,79600.0,7.1077,7.1077,7.1007,7.1077,79600.0
2010-10-06 13:40:00,10.27,10.27,10.26,10.26,24100.0,7.1077,7.1077,7.1007,7.1007,24100.0
2010-10-06 13:50:00,10.26,10.27,10.26,10.27,36300.0,7.1007,7.1077,7.1007,7.1077,36300.0
2010-10-06 14:00:00,10.26,10.3,10.26,10.29,411800.0,7.1007,7.1284,7.1007,7.1215,411800.0
2010-10-06 14:10:00,10.29,10.3,10.28,10.28,269600.0,7.1215,7.1284,7.1146,7.1146,269600.0
2010-10-06 14:20:00,10.28,10.3,10.28,10.29,207100.0,7.1146,7.1284,7.1146,7.1215,207100.0
2010-10-06 14:30:00,10.29,10.3,10.28,10.29,259200.0,7.1215,7.1284,7.1146,7.1215,259200.0
2010-10-06 14:40:00,10.28,10.29,10.28,10.29,22600.0,7.1146,7.1215,7.1146,7.1215,22600.0
2010-10-06 14:50:00,10.29,10.29,10.28,10.29,32600.0,7.1215,7.1215,7.1146,7.1215,32600.0
2010-10-06 15:00:00,10.29,10.29,10.27,10.28,310100.0,7.1215,7.1215,7.1077,7.1146,310100.0
2010-10-06 15:10:00,10.28,10.29,10.27,10.27,200900.0,7.1146,7.1215,7.1077,7.1077,200900.0
2010-10-06 15:20:00,10.28,10.29,10.27,10.28,232800.0,7.1146,7.1215,7.1077,7.1146,232800.0
2010-10-06 15:30:00,10.29,10.3,10.28,10.3,256400.0,7.1215,7.1284,7.1146,7.1284,256400.0
2010-10-06 15:40:00,10.29,10.31,10.29,10.3,252600.0,7.1215,7.1353,7.1215,7.1284,252600.0
2010-10-06 15:50:00,10.31,10.31,10.29,10.29,700100.0,7.1353,7.1353,7.1215,7.1215,700100.0
2010-10-07 09:30:00,10.3,10.35,10.29,10.29,379200.0,7.1284,7.163,7.1215,7.1215,379200.0
2010-10-07 09:40:00,10.29,10.3,10.25,10.25,212500.0,7.1215,7.1284,7.0938,7.0938,212500.0
2010-10-07 09:50:00,10.26,10.27,10.25,10.26,260200.0,7.1007,7.1077,7.0938,7.1007,260200.0
2010-10-07 10:00:00,10.26,10.27,10.24,10.26,367300.0,7.1007,7.1077,7.0869,7.1007,367300.0
2010-10-07 10:10:00,10.26,10.29,10.26,10.27,414800.0,7.1007,7.1215,7.1007,7.1077,414800.0
2010-10-07 10:20:00,10.28,10.31,10.27,10.31,351700.0,7.1146,7.1353,7.1077,7.1353,351700.0
2010-10-07 10:30:00,10.3,10.32,10.29,10.29,172800.0,7.1284,7.1423,7.1215,7.1215,172800.0
2010-10-07 10:40:00,10.29,10.3,10.29,10.3,30600.0,7.1215,7.1284,7.1215,7.1284,30600.0
2010-10-07 10:50:00,10.3,10.3,10.27,10.29,146200.0,7.1284,7.1284,7.1077,7.1215,146200.0
2010-10-07 11:00:00,10.29,10.29,10.26,10.26,39600.0,7.1215,7.1215,7.1007,7.1007,39600.0
2010-10-07 11:10:00,10.26,10.29,10.26,10.27,147300.0,7.1007,7.1215,7.1007,7.1077,147300.0
2010-10-07 11:20:00,10.28,10.28,10.25,10.25,211700.0,7.1146,7.1146,7.0938,7.0938,211700.0
2010-10-07 11:30:00,10.26,10.27,10.25,10.27,82800.0,7.1007,7.1077,7.0938,7.1077,82800.0
2010-10-07 11:40:00,10.27,10.27,10.23,10.23,239200.0,7.1077,7.1077,7.08,7.08,239200.0
2010-10-07 11:50:00,10.23,10.26,10.23,10.23,150100.0,7.08,7.1007,7.08,7.08,150100.0
2010-10-07 12:00:00,10.23,10.25,10.22,10.24,169600.0,7.08,7.0938,7.073,7.0869,169600.0
2010-10-07 12:10:00,10.25,10.26,10.23,10.23,144700.0,7.0938,7.1007,7.08,7.08,144700.0
2010-10-07 12:20:00,10.24,10.24,10.22,10.22,46400.0,7.0869,7.0869,7.073,7.073,46400.0
2010-10-07 12:30:00,10.23,10.23,10.2,10.22,129700.0,7.08,7.08,7.0592,7.073,129700.0
2010-10-07 12:40:00,10.23,10.24,10.22,10.22,166300.0,7.08,7.0869,7.073,7.073,166300.0
2010-10-07 12:50:00,10.23,10.23,10.22,10.23,50600.0,7.08,7.08,7.073,7.08,50600.0
2010-10-07 13:00:00,10.23,10.25,10.22,10.24,152300.0,7.08,7.0938,7.073,7.0869,152300.0
2010-10-07 13:10:00,10.24,10.24,10.23,10.23,64200.0,7.0869,7.0869,7.08,7.08,64200.0
2010-10-07 13:20:00,10.24,10.24,10.22,10.23,210300.0,7.0869,7.0869,7.073,7.08,210300.0
2010-10-07 13:30:00,10.23,10.23,10.22,10.23,23500.0,7.08,7.08,7.073,7.08,23500.0
2010-10-07 13:40:00,10.23,10.24,10.22,10.23,130200.0,7.08,7.0869,7.073,7.08,130200.0
2010-10-07 13:50:00,10.23,10.25,10.22,10.25,84600.0,7.08,7.0938,7.073,7.0938,84600.0
2010-10-07 14:00:00,10.25,10.25,10.23,10.24,265900.0,7.0938,7.0938,7.08,7.0869,265900.0
2010-10-07 14:10:00,10.24,10.27,10.24,10.26,192600.0,7.0869,7.1077,7.0869,7.1007,192600.0
2010-10-07 14:20:00,10.26,10.27,10.25,10.25,134600.0,7.1007,7.1077,7.0938,7.0938,134600.0
2010-10-07 14:30:00,10.25,10.26,10.25,10.26,33400.0,7.0938,7.1007,7.0938,7.1007,33400.0
2010-10-07 14:40:00,10.25,10.26,10.25,10.25,52500.0,7.0938,7.1007,7.0938,7.0938,52500.0
2010-10-07 14:50:00,10.26,10.27,10.25,10.27,155200.0,7.1007,7.1077,7.0938,7.1077,155200.0
2010-10-07 15:00:00,10.27,10.27,10.26,10.27,58900.0,7.1077,7.1077,7.1007,7.1077,58900.0
2010-10-07 15:10:00,10.27,10.29,10.27,10.29,146600.0,7.1077,7.1215,7.1077,7.1215,146600.0
2010-10-07 15:20:00,10.29,10.29,10.27,10.28,268700.0,7.1215,7.1215,7.1077,7.1146,268700.0
2010-10-07 15:30:00,10.28,10.29,10.27,10.29,376400.0,7.1146,7.1215,7.1077,7.1215,376400.0
2010-10-07 15:40:00,10.29,10.29,10.28,10.29,332800.0,7.1215,7.1215,7.1146,7.1215,332800.0
2010-10-07 15:50:00,10.28,10.29,10.28,10.29,563300.0,7.1146,7.1215,7.1146,7.1215,563300.0
2010-10-08 09:30:00,10.3,10.3,10.2,10.22,389600.0,7.1284,7.1284,7.0592,7.073,389600.0
2010-10-08 09:40:00,10.23,10.26,10.22,10.23,239200.0,7.08,7.1007,7.073,7.08,239200.0
2010-10-08 09:50:00,10.24,10.28,10.23,10.27,232300.0,7.0869,7.1146,7.08,7.1077,232300.0
2010-10-08 10:00:00,10.27,10.27,10.24,10.26,232700.0,7.1077,7.1077,7.0869,7.1007,232700.0
2010-10-08 10:10:00,10.25,10.27,10.25,10.25,132900.0,7.0938,7.1077,7.0938,7.0938,132900.0
2010-10-08 10:20:00,10.25,10.26,10.23,10.25,163000.0,7.0938,7.1007,7.08,7.0938,163000.0
2010-10-08 10:30:00,10.24,10.25,10.24,10.25,54200.0,7.0869,7.0938,7.0869,7.0938,54200.0
2010-10-08 10:40:00,10.25,10.26,10.24,10.26,131600.0,7.0938,7.1007,7.0869,7.1007,131600.0
2010-10-08 10:50:00,10.26,10.28,10.25,10.27,111300.0,7.1007,7.1146,7.0938,7.1077,111300.0
2010-10-08 11:00:00,10.27,10.28,10.25,10.25,123100.0,7.1077,7.1146,7.0938,7.0938,123100.0
2010-10-08 11:10:00,10.25,10.27,10.25,10.27,92500.0,7.0938,7.1077,7.0938,7.1077,92500.0
2010-10-08 11:20:00,10.27,10.3,10.26,10.3,240900.0,7.1077,7.1284,7.1007,7.1284,240900.0
2010-10-08 11:30:00,10.3,10.33,10.29,10.31,212300.0,7.1284,7.1492,7.1215,7.1353,212300.0
2010-10-08 11:40:00,10.31,10.32,10.31,10.32,48100.0,7.1353,7.1423,7.1353,7.1423,48100.0
2010-10-08 11:50:00,10.32,10.33,10.31,10.33,87600.0,7.1423,7.1492,7.1353,7.1492,87600.0
2010-10-08 12:00:00,10.33,10.33,10.3,10.32,137000.0,7.1492,7.1492,7.1284,7.1423,137000.0
2010-10-08 12:10:00,10.31,10.33,10.31,10.32,116600.0,7.1353,7.1492,7.1353,7.1423,116600.0
2010-10-08 12:20:00,10.32,10.33,10.32,10.32,23800.0,7.1423,7.1492,7.1423,7.1423,23800.0
2010-10-08 12:30:00,10.32,10.33,10.32,10.32,68500.0,7.1423,7.1492,7.1423,7.1423,68500.0
2010-10-08 12:40:00,10.32,10.35,10.32,10.35,162200.0,7.1423,7.163,7.1423,7.163,162200.0
2010-10-08 12:50:00,10.35,10.35,10.34,10.35,36300.0,7.163,7.163,7.1561,7.163,36300.0
2010-10-08 13:00:00,10.35,10.35,10.33,10.33,48000.0,7.163,7.163,7.1492,7.1492,48000.0
2010-10-08 13:10:00,10.34,10.34,10.33,10.33,67000.0,7.1561,7.1561,7.1492,7.1492,67000.0
2010-10-08 13:20:00,10.33,10.34,10.3,10.3,93300.0,7.1492,7.1561,7.1284,7.1284,93300.0
2010-10-08 13:30:00,10.3,10.31,10.3,10.31,57000.0,7.1284,7.1353,7.1284,7.1353,57000.0
2010-10-08 13:40:00,10.3,10.31,10.3,10.3,79400.0,7.1284,7.1353,7.1284,7.1284,79400.0
2010-10-08 13:50:00,10.31,10.32,10.3,10.32,148400.0,7.1353,7.1423,7.1284,7.1423,148400.0
2010-10-08 14:00:00,10.32,10.32,10.31,10.31,46800.0,7.1423,7.1423,7.1353,7.1353,46800.0
2010-10-08 14:10:00,10.31,10.33,10.31,10.33,77500.0,7.1353,7.1492,7.1353,7.1492,77500.0
2010-10-08 14:20:00,10.33,10.35,10.32,10.35,101200.0,7.1492,7.163,7.1423,7.163,101200.0
2010-10-08 14:30:00,10.34,10.35,10.34,10.34,53000.0,7.1561,7.163,7.1561,7.1561,53000.0
2010-10-08 14:40:00,10.35,10.36,10.34,10.36,125200.0,7.163,7.1699,7.1561,7.1699,125200.0
2010-10-08 14:50:00,10.36,10.36,10.31,10.32,305200.0,7.1699,7.1699,7.1353,7.1423,305200.0
2010-10-08 15:00:00,10.33,10.36,10.31,10.34,350200.0,7.1492,7.1699,7.1353,7.1561,350200.0
2010-10-08 15:10:00,10.35,10.35,10.34,10.35,44800.0,7.163,7.163,7.1561,7.163,44800.0
2010-10-08 15:20:00,10.35,10.36,10.34,10.35,192500.0,7.163,7.1699,7.1561,7.163,192500.0
2010-10-08 15:30:00,10.36,10.36,10.35,10.36,49600.0,7.1699,7.1699,7.163,7.1699,49600.0
2010-10-08 15:40:00,10.36,10.37,10.35,10.37,265100.0,7.1699,7.1769,7.163,7.1769,265100.0
2010-10-08 15:50:00,10.37,10.38,10.35,10.35,531800.0,7.1769,7.1838,7.163,7.163,531800.0
2010-10-11 09:30:00,10.33,10.35,10.31,10.33,178400.0,7.1492,7.163,7.1353,7.1492,178400.0
2010-10-11 09:40:00,10.33,10.34,10.29,10.3,239100.0,7.1492,7.1561,7.1215,7.1284,239100.0
2010-10-11 09:50:00,10.29,10.31,10.27,10.29,432200.0,7.1215,7.1353,7.1077,7.1215,432200.0
2010-10-11 10:00:00,10.3,10.32,10.29,10.32,164200.0,7.1284,7.1423,7.1215,7.1423,164200.0
2010-10-11 10:10:00,10.31,10.32,10.3,10.32,121400.0,7.1353,7.1423,7.1284,7.1423,121400.0
2010-10-11 10:20:00,10.32,10.32,10.31,10.32,57000.0,7.1423,7.1423,7.1353,7.1423,57000.0
2010-10-11 10:30:00,10.32,10.32,10.31,10.32,146300.0,7.1423,7.1423,7.1353,7.1423,146300.0
2010-10-11 10:40:00,10.31,10.32,10.3,10.3,179100.0,7.1353,7.1423,7.1284,7.1284,179100.0
2010-10-11 10:50:00,10.3,10.31,10.3,10.31,48100.0,7.1284,7.1353,7.1284,7.1353,48100.0
2010-10-11 11:00:00,10.31,10.31,10.3,10.3,75200.0,7.1353,7.1353,7.1284,7.1284,75200.0
2010-10-11 11:10:00,10.31,10.35,10.3,10.33,267600.0,7.1353,7.163,7.1284,7.1492,267600.0
2010-10-11 11:20:00,10.33,10.34,10.33,10.33,42800.0,7.1492,7.1561,7.1492,7.1492,42800.0
2010-10-11 11:30:00,10.33,10.36,10.33,10.36,83000.0,7.1492,7.1699,7.1492,7.1699,83000.0
2010-10-11 11:40:00,10.36,10.38,10.35,10.36,209200.0,7.1699,7.1838,7.163,7.1699,209200.0
2010-10-11 11:50:00,10.36,10.37,10.36,10.37,60100.0,7.1699,7.1769,7.1699,7.1769,60100.0
2010-10-11 12:00:00,10.36,10.37,10.36,10.37,15400.0,7.1699,7.1769,7.1699,7.1769,15400.0
2010-10-11 12:10:00,10.36,10.37,10.36,10.36,17600.0,7.1699,7.1769,7.1699,7.1699,17600.0
2010-10-11 12:20:00,10.37,10.37,10.35,10.36,290900.0,7.1769,7.1769,7.163,7.1699,290900.0
2010-10-11 12:30:00,10.36,10.36,10.35,10.36,27000.0,7.1699,7.1699,7.163,7.1699,27000.0
2010-10-11 12:40:00,10.36,10.36,10.35,10.35,30200.0,7.1699,7.1699,7.163,7.163,30200.0
2010-10-11 12:50:00,10.36,10.36,10.35,10.35,17700.0,7.1699,7.1699,7.163,7.163,17700.0
2010-10-11 13:00:00,10.35,10.36,10.35,10.35,15800.0,7.163,7.1699,7.163,7.163,15800.0
2010-10-11 13:10:00,10.36,10.36,10.35,10.35,20300.0,7.1699,7.1699,7.163,7.163,20300.0
2010-10-11 13:20:00,10.36,10.36,10.34,10.34,109800.0,7.1699,7.1699,7.1561,7.1561,109800.0
2010-10-11 13:30:00,10.35,10.35,10.34,10.34,23100.0,7.163,7.163,7.1561,7.1561,23100.0
2010-10-11 13:40:00,10.35,10.35,10.34,10.35,42900.0,7.163,7.163,7.1561,7.163,42900.0
2010-10-11 13:50:00,10.35,10.35,10.34,10.35,24400.0,7.163,7.163,7.1561,7.163,24400.0
2010-10-11 14:00:00,10.35,10.36,10.34,10.36,321300.0,7.163,7.1699,7.1561,7.1699,321300.0
2010-10-11 14:10:00,10.35,10.36,10.35,10.36,25100.0,7.163,7.1699,7.163,7.1699,25100.0
2010-10-11 14:20:00,10.36,10.36,10.35,10.35,106000.0,7.1699,7.1699,7.163,7.163,106000.0
2010-10-11 14:30:00,10.36,10.36,10.35,10.35,22900.0,7.1699,7.1699,7.163,7.163,22900.0
2010-10-11 14:40:00,10.36,10.36,10.35,10.36,25800.0,7.1699,7.1699,7.163,7.1699,25800.0
2010-10-11 14:50:00,10.36,10.36,10.35,10.35,31600.0,7.1699,7.1699,7.163,7.163,31600.0
2010-10-11 15:00:00,10.36,10.36,10.35,10.35,42600.0,7.1699,7.1699,7.163,7.163,42600.0
2010-10-11 15:10:00,10.35,10.36,10.33,10.35,898400.0,7.163,7.1699,7.1492,7.163,898400.0
2010-10-11 15:20:00,10.35,10.36,10.34,10.35,271300.0,7.163,7.1699,7.1561,7.163,271300.0
2010-10-11 15:30:00,10.36,10.36,10.34,10.35,236100.0,7.1699,7.1699,7.1561,7.163,236100.0
2010-10-11 15:40:00,10.35,10.36,10.34,10.35,222400.0,7.163,7.1699,7.1561,7.163,222400.0
2010-10-11 15:50:00,10.35,10.35,10.34,10.34,276000.0,7.163,7.163,7.1561,7.1561,276000.0
2010-10-12 09:30:00,10.28,10.28,10.2,10.21,419400.0,7.1146,7.1146,7.0592,7.0661,419400.0
2010-10-12 09:40:00,10.2,10.21,10.15,10.16,267800.0,7.0592,7.0661,7.0246,7.0315,267800.0
2010-10-12 09:50:00,10.15,10.22,10.15,10.21,783200.0,7.0246,7.073,7.0246,7.0661,783200.0
2010-10-12 10:00:00,10.21,10.22,10.2,10.2,244600.0,7.0661,7.073,7.0592,7.0592,244600.0
2010-10-12 10:10:00,10.2,10.25,10.2,10.25,368200.0,7.0592,7.0938,7.0592,7.0938,368200.0
2010-10-12 10:20:00,10.25,10.26,10.22,10.23,181700.0,7.0938,7.1007,7.073,7.08,181700.0
2010-10-12 10:30:00,10.23,10.24,10.22,10.23,110900.0,7.08,7.0869,7.073,7.08,110900.0
2010-10-12 10:40:00,10.23,10.26,10.22,10.26,155300.0,7.08,7.1007,7.073,7.1007,155300.0
2010-10-12 10:50:00,10.25,10.29,10.25,10.29,116600.0,7.0938,7.1215,7.0938,7.1215,116600.0
2010-10-12 11:00:00,10.28,10.3,10.26,10.3,355000.0,7.1146,7.1284,7.1007,7.1284,355000.0
2010-10-12 11:10:00,10.3,10.3,10.28,10.29,155800.0,7.1284,7.1284,7.1146,7.1215,155800.0
2010-10-12 11:20:00,10.29,10.32,10.28,10.32,123600.0,7.1215,7.1423,7.1146,7.1423,123600.0
2010-10-12 11:30:00,10.31,10.33,10.31,10.32,160600.0,7.1353,7.1492,7.1353,7.1423,160600.0
2010-10-12 11:40:00,10.32,10.33,10.31,10.32,115900.0,7.1423,7.1492,7.1353,7.1423,115900.0
2010-10-12 11:50:00,10.31,10.32,10.31,10.32,22000.0,7.1353,7.1423,7.1353,7.1423,22000.0
2010-10-12 12:00:00,10.32,10.32,10.3,10.31,61300.0,7.1423,7.1423,7.1284,7.1353,61300.0
2010-10-12 12:10:00,10.31,10.31,10.3,10.31,54900.0,7.1353,7.1353,7.1284,7.1353,54900.0
2010-10-12 12:20:00,10.31,10.32,10.3,10.32,47500.0,7.1353,7.1423,7.1284,7.1423,47500.0
2010-10-12 12:30:00,10.32,10.32,10.31,10.32,22600.0,7.1423,7.1423,7.1353,7.1423,22600.0
2010-10-12 12:40:00,10.32,10.32,10.31,10.32,25800.0,7.1423,7.1423,7.1353,7.1423,25800.0
2010-10-12 12:50:00,10.32,10.32,10.31,10.32,12700.0,7.1423,7.1423,7.1353,7.1423,12700.0
2010-10-12 13:00:00,10.32,10.32,10.3,10.3,82800.0,7.1423,7.1423,7.1284,7.1284,82800.0
2010-10-12 13:10:00,10.31,10.32,10.3,10.31,174500.0,7.1353,7.1423,7.1284,7.1353,174500.0
2010-10-12 13:20:00,10.31,10.32,10.31,10.31,30700.0,7.1353,7.1423,7.1353,7.1353,30700.0
2010-10-12 13:30:00,10.31,10.32,10.3,10.3,95100.0,7.1353,7.1423,7.1284,7.1284,95100.0
2010-10-12 13:40:00,10.3,10.31,10.29,10.29,68500.0,7.1284,7.1353,7.1215,7.1215,68500.0
2010-10-12 13:50:00,10.29,10.3,10.28,10.28,58600.0,7.1215,7.1284,7.1146,7.1146,58600.0
2010-10-12 14:00:00,10.28,10.31,10.27,10.3,173800.0,7.1146,7.1353,7.1077,7.1284,173800.0
2010-10-12 14:10:00,10.3,10.32,10.3,10.31,114900.0,7.1284,7.1423,7.1284,7.1353,114900.0
2010-10-12 14:20:00,10.32,10.32,10.28,10.28,115700.0,7.1423,7.1423,7.1146,7.1146,115700.0
2010-10-12 14:30:00,10.29,10.29,10.24,10.24,817300.0,7.1215,7.1215,7.0869,7.0869,817300.0
2010-10-12 14:40:00,10.24,10.27,10.24,10.25,209600.0,7.0869,7.1077,7.0869,7.0938,209600.0
2010-10-12 14:50:00,10.26,10.26,10.25,10.25,79900.0,7.1007,7.1007,7.0938,7.0938,79900.0
2010-10-12 15:00:00,10.25,10.26,10.25,10.26,140300.0,7.0938,7.1007,7.0938,7.1007,140300.0
2010-10-12 15:10:00,10.25,10.28,10.25,10.28,117600.0,7.0938,7.1146,7.0938,7.1146,117600.0
2010-10-12 15:20:00,10.27,10.3,10.27,10.3,229100.0,7.1077,7.1284,7.1077,7.1284,229100.0
2010-10-12 15:30:00,10.3,10.3,10.27,10.27,293900.0,7.1284,7.1284,7.1077,7.1077,293900.0
2010-10-12 15:40:00,10.27,10.28,10.27,10.27,125000.0,7.1077,7.1146,7.1077,7.1077,125000.0
2010-10-12 15:50:00,10.27,10.28,10.27,10.27,353200.0,7.1077,7.1146,7.1077,7.1077,353200.0
2010-10-13 09:30:00,10.32,10.33,10.31,10.33,630500.0,7.1423,7.1492,7.1353,7.1492,630500.0
2010-10-13 09:40:00,10.32,10.39,10.32,10.38,318800.0,7.1423,7.1907,7.1423,7.1838,318800.0
2010-10-13 09:50:00,10.39,10.39,10.34,10.35,366400.0,7.1907,7.1907,7.1561,7.163,366400.0
2010-10-13 10:00:00,10.35,10.38,10.35,10.36,525900.0,7.163,7.1838,7.163,7.1699,525900.0
2010-10-13 10:10:00,10.36,10.37,10.35,10.35,166900.0,7.1699,7.1769,7.163,7.163,166900.0
2010-10-13 10:20:00,10.35,10.37,10.35,10.36,432400.0,7.163,7.1769,7.163,7.1699,432400.0
2010-10-13 10:30:00,10.37,10.39,10.36,10.39,235600.0,7.1769,7.1907,7.1699,7.1907,235600.0
2010-10-13 10:40:00,10.38,10.39,10.38,10.39,44400.0,7.1838,7.1907,7.1838,7.1907,44400.0
2010-10-13 10:50:00,10.38,10.39,10.38,10.39,67100.0,7.1838,7.1907,7.1838,7.1907,67100.0
2010-10-13 11:00:00,10.39,10.44,10.38,10.42,631700.0,7.1907,7.2253,7.1838,7.2115,631700.0
2010-10-13 11:10:00,10.43,10.44,10.42,10.43,385900.0,7.2184,7.2253,7.2115,7.2184,385900.0
2010-10-13 11:20:00,10.44,10.44,10.41,10.43,222000.0,7.2253,7.2253,7.2045,7.2184,222000.0
2010-10-13 11:30:00,10.43,10.46,10.42,10.45,234900.0,7.2184,7.2391,7.2115,7.2322,234900.0
2010-10-13 11:40:00,10.46,10.46,10.43,10.44,215800.0,7.2391,7.2391,7.2184,7.2253,215800.0
2010-10-13 11:50:00,10.43,10.44,10.43,10.44,68700.0,7.2184,7.2253,7.2184,7.2253,68700.0
2010-10-13 12:00:00,10.43,10.44,10.43,10.43,67900.0,7.2184,7.2253,7.2184,7.2184,67900.0
2010-10-13 12:10:00,10.43,10.44,10.43,10.44,176400.0,7.2184,7.2253,7.2184,7.2253,176400.0
2010-10-13 12:20:00,10.43,10.44,10.43,10.44,65000.0,7.2184,7.2253,7.2184,7.2253,65000.0
2010-10-13 12:30:00,10.44,10.45,10.44,10.45,625700.0,7.2253,7.2322,7.2253,7.2322,625700.0
2010-10-13 12:40:00,10.45,10.46,10.44,10.45,191100.0,7.2322,7.2391,7.2253,7.2322,191100.0
2010-10-13 12:50:00,10.45,10.46,10.45,10.45,64600.0,7.2322,7.2391,7.2322,7.2322,64600.0
2010-10-13 13:00:00,10.45,10.47,10.45,10.46,126900.0,7.2322,7.2461,7.2322,7.2391,126900.0
2010-10-13 13:10:00,10.45,10.46,10.45,10.45,19700.0,7.2322,7.2391,7.2322,7.2322,19700.0
2010-10-13 13:20:00,10.45,10.46,10.45,10.45,69500.0,7.2322,7.2391,7.2322,7.2322,69500.0
2010-10-13 13:30:00,10.45,10.46,10.45,10.45,39900.0,7.2322,7.2391,7.2322,7.2322,39900.0
2010-10-13 13:40:00,10.46,10.46,10.45,10.45,181500.0,7.2391,7.2391,7.2322,7.2322,181500.0
2010-10-13 13:50:00,10.45,10.46,10.45,10.45,15300.0,7.2322,7.2391,7.2322,7.2322,15300.0
2010-10-13 14:00:00,10.45,10.46,10.45,10.45,76500.0,7.2322,7.2391,7.2322,7.2322,76500.0
2010-10-13 14:10:00,10.45,10.46,10.45,10.45,69400.0,7.2322,7.2391,7.2322,7.2322,69400.0
2010-10-13 14:20:00,10.45,10.46,10.45,10.45,37300.0,7.2322,7.2391,7.2322,7.2322,37300.0
2010-10-13 14:30:00,10.45,10.46,10.45,10.45,59700.0,7.2322,7.2391,7.2322,7.2322,59700.0
2010-10-13 14:40:00,10.45,10.46,10.44,10.45,682600.0,7.2322,7.2391,7.2253,7.2322,682600.0
2010-10-13 14:50:00,10.45,10.47,10.45,10.46,291300.0,7.2322,7.2461,7.2322,7.2391,291300.0
2010-10-13 15:00:00,10.46,10.46,10.44,10.44,567100.0,7.2391,7.2391,7.2253,7.2253,567100.0
2010-10-13 15:10:00,10.45,10.45,10.43,10.45,325200.0,7.2322,7.2322,7.2184,7.2322,325200.0
2010-10-13 15:20:00,10.44,10.46,10.44,10.45,141700.0,7.2253,7.2391,7.2253,7.2322,141700.0
2010-10-13 15:30:00,10.45,10.46,10.45,10.46,114600.0,7.2322,7.2391,7.2322,7.2391,114600.0
2010-10-13 15:40:00,10.45,10.46,10.45,10.46,264300.0,7.2322,7.2391,7.2322,7.2391,264300.0
2010-10-13 15:50:00,10.45,10.46,10.42,10.42,1343400.0,7.2322,7.2391,7.2115,7.2115,1343400.0
2010-10-14 09:30:00,10.43,10.49,10.36,10.44,924500.0,7.2184,7.2599,7.1699,7.2253,924500.0
2010-10-14 09:40:00,10.45,10.48,10.44,10.44,631800.0,7.2322,7.253,7.2253,7.2253,631800.0
2010-10-14 09:50:00,10.44,10.46,10.43,10.44,503200.0,7.2253,7.2391,7.2184,7.2253,503200.0
2010-10-14 10:00:00,10.43,10.45,10.43,10.45,285700.0,7.2184,7.2322,7.2184,7.2322,285700.0
2010-10-14 10:10:00,10.44,10.47,10.43,10.46,647200.0,7.2253,7.2461,7.2184,7.2391,647200.0
2010-10-14 10:20:00,10.47,10.48,10.46,10.47,160600.0,7.2461,7.253,7.2391,7.2461,160600.0
2010-10-14 10:30:00,10.47,10.47,10.45,10.46,99200.0,7.2461,7.2461,7.2322,7.2391,99200.0
2010-10-14 10:40:00,10.46,10.48,10.45,10.48,225100.0,7.2391,7.253,7.2322,7.253,225100.0
2010-10-14 10:50:00,10.47,10.49,10.47,10.48,293200.0,7.2461,7.2599,7.2461,7.253,293200.0
2010-10-14 11:00:00,10.48,10.48,10.46,10.46,226800.0,7.253,7.253,7.2391,7.2391,226800.0
2010-10-14 11:10:00,10.46,10.47,10.46,10.46,139000.0,7.2391,7.2461,7.2391,7.2391,139000.0
2010-10-14 11:20:00,10.46,10.47,10.45,10.46,89800.0,7.2391,7.2461,7.2322,7.2391,89800.0
2010-10-14 11:30:00,10.46,10.47,10.44,10.45,227300.0,7.2391,7.2461,7.2253,7.2322,227300.0
2010-10-14 11:40:00,10.45,10.45,10.39,10.4,206400.0,7.2322,7.2322,7.1907,7.1976,206400.0
2010-10-14 11:50:00,10.39,10.43,10.39,10.41,197800.0,7.1907,7.2184,7.1907,7.2045,197800.0
2010-10-14 12:00:00,10.42,10.43,10.41,10.41,193500.0,7.2115,7.2184,7.2045,7.2045,193500.0
2010-10-14 12:10:00,10.42,10.42,10.39,10.39,83200.0,7.2115,7.2115,7.1907,7.1907,83200.0
2010-10-14 12:20:00,10.4,10.4,10.36,10.39,293200.0,7.1976,7.1976,7.1699,7.1907,293200.0
2010-10-14 12:30:00,10.39,10.41,10.38,10.39,162000.0,7.1907,7.2045,7.1838,7.1907,162000.0
2010-10-14 12:40:00,10.39,10.41,10.38,10.41,128200.0,7.1907,7.2045,7.1838,7.2045,128200.0
2010-10-14 12:50:00,10.41,10.42,10.4,10.41,133100.0,7.2045,7.2115,7.1976,7.2045,133100.0
2010-10-14 13:00:00,10.4,10.41,10.37,10.38,168400.0,7.1976,7.2045,7.1769,7.1838,168400.0
2010-10-14 13:10:00,10.38,10.39,10.36,10.36,169000.0,7.1838,7.1907,7.1699,7.1699,169000.0
2010-10-14 13:20:00,10.37,10.37,10.35,10.35,107300.0,7.1769,7.1769,7.163,7.163,107300.0
2010-10-14 13:30:00,10.35,10.37,10.35,10.37,100300.0,7.163,7.1769,7.163,7.1769,100300.0
2010-10-14 13:40:00,10.37,10.38,10.36,10.36,137500.0,7.1769,7.1838,7.1699,7.1699,137500.0
2010-10-14 13:50:00,10.36,10.38,10.36,10.38,170200.0,7.1699,7.1838,7.1699,7.1838,170200.0
2010-10-14 14:00:00,10.38,10.39,10.37,10.38,128300.0,7.1838,7.1907,7.1769,7.1838,128300.0
2010-10-14 14:10:00,10.38,10.4,10.37,10.38,354300.0,7.1838,7.1976,7.1769,7.1838,354300.0
2010-10-14 14:20:00,10.38,10.4,10.37,10.38,339500.0,7.1838,7.1976,7.1769,7.1838,339500.0
2010-10-14 14:30:00,10.39,10.4,10.38,10.4,300400.0,7.1907,7.1976,7.1838,7.1976,300400.0
2010-10-14 14:40:00,10.39,10.4,10.38,10.39,244900.0,7.1907,7.1976,7.1838,7.1907,244900.0
2010-10-14 14:50:00,10.39,10.4,10.37,10.38,204600.0,7.1907,7.1976,7.1769,7.1838,204600.0
2010-10-14 15:00:00,10.37,10.38,10.36,10.37,183100.0,7.1769,7.1838,7.1699,7.1769,183100.0
2010-10-14 15:10:00,10.38,10.38,10.37,10.37,160200.0,7.1838,7.1838,7.1769,7.1769,160200.0
2010-10-14 15:20:00,10.38,10.39,10.38,10.39,309200.0,7.1838,7.1907,7.1838,7.1907,309200.0
2010-10-14 15:30:00,10.39,10.4,10.37,10.39,723600.0,7.1907,7.1976,7.1769,7.1907,723600.0
2010-10-14 15:40:00,10.39,10.4,10.37,10.38,757300.0,7.1907,7.1976,7.1769,7.1838,757300.0
2010-10-14 15:50:00,10.37,10.38,10.36,10.37,1160700.0,7.1769,7.1838,7.1699,7.1769,1160700.0
2010-10-15 09:30:00,10.47,10.48,10.32,10.42,1260900.0,7.2461,7.253,7.1423,7.2115,1260900.0
2010-10-15 09:40:00,10.42,10.43,10.36,10.4,640800.0,7.2115,7.2184,7.1699,7.1976,640800.0
2010-10-15 09:50:00,10.41,10.41,10.37,10.37,320600.0,7.2045,7.2045,7.1769,7.1769,320600.0
2010-10-15 10:00:00,10.37,10.41,10.36,10.39,410400.0,7.1769,7.2045,7.1699,7.1907,410400.0
2010-10-15 10:10:00,10.4,10.4,10.33,10.34,270200.0,7.1976,7.1976,7.1492,7.1561,270200.0
2010-10-15 10:20:00,10.34,10.34,10.3,10.3,411000.0,7.1561,7.1561,7.1284,7.1284,411000.0
2010-10-15 10:30:00,10.3,10.33,10.29,10.32,423900.0,7.1284,7.1492,7.1215,7.1423,423900.0
2010-10-15 10:40:00,10.32,10.32,10.27,10.27,312800.0,7.1423,7.1423,7.1077,7.1077,312800.0
2010-10-15 10:50:00,10.28,10.31,10.27,10.3,122600.0,7.1146,7.1353,7.1077,7.1284,122600.0
2010-10-15 11:00:00,10.31,10.32,10.29,10.31,196100.0,7.1353,7.1423,7.1215,7.1353,196100.0
2010-10-15 11:10:00,10.31,10.34,10.31,10.31,218100.0,7.1353,7.1561,7.1353,7.1353,218100.0
2010-10-15 11:20:00,10.31,10.33,10.31,10.32,137000.0,7.1353,7.1492,7.1353,7.1423,137000.0
2010-10-15 11:30:00,10.33,10.36,10.32,10.35,219200.0,7.1492,7.1699,7.1423,7.163,219200.0
2010-10-15 11:40:00,10.35,10.36,10.32,10.32,197700.0,7.163,7.1699,7.1423,7.1423,197700.0
2010-10-15 11:50:00,10.32,10.33,10.26,10.27,484200.0,7.1423,7.1492,7.1007,7.1077,484200.0
2010-10-15 12:00:00,10.27,10.31,10.27,10.3,319100.0,7.1077,7.1353,7.1077,7.1284,319100.0
2010-10-15 12:10:00,10.31,10.32,10.3,10.3,195700.0,7.1353,7.1423,7.1284,7.1284,195700.0
2010-10-15 12:20:00,10.3,10.32,10.29,10.3,163000.0,7.1284,7.1423,7.1215,7.1284,163000.0
2010-10-15 12:30:00,10.31,10.34,10.3,10.33,187000.0,7.1353,7.1561,7.1284,7.1492,187000.0
2010-10-15 12:40:00,10.34,10.35,10.31,10.34,400400.0,7.1561,7.163,7.1353,7.1561,400400.0
2010-10-15 12:50:00,10.34,10.36,10.32,10.32,475300.0,7.1561,7.1699,7.1423,7.1423,475300.0
2010-10-15 13:00:00,10.33,10.35,10.32,10.34,67500.0,7.1492,7.163,7.1423,7.1561,67500.0
2010-10-15 13:10:00,10.35,10.37,10.34,10.35,349900.0,7.163,7.1769,7.1561,7.163,349900.0
2010-10-15 13:20:00,10.36,10.36,10.34,10.35,152100.0,7.1699,7.1699,7.1561,7.163,152100.0
2010-10-15 13:30:00,10.35,10.36,10.33,10.35,200100.0,7.163,7.1699,7.1492,7.163,200100.0
2010-10-15 13:40:00,10.36,10.36,10.33,10.34,118400.0,7.1699,7.1699,7.1492,7.1561,118400.0
2010-10-15 13:50:00,10.34,10.36,10.33,10.35,126000.0,7.1561,7.1699,7.1492,7.163,126000.0
2010-10-15 14:00:00,10.36,10.36,10.34,10.36,137700.0,7.1699,7.1699,7.1561,7.1699,137700.0
2010-10-15 14:10:00,10.35,10.37,10.35,10.37,208900.0,7.163,7.1769,7.163,7.1769,208900.0
2010-10-15 14:20:00,10.37,10.37,10.34,10.37,573500.0,7.1769,7.1769,7.1561,7.1769,573500.0
2010-10-15 14:30:00,10.37,10.37,10.35,10.36,191100.0,7.1769,7.1769,7.163,7.1699,191100.0
2010-10-15 14:40:00,10.35,10.36,10.34,10.34,201600.0,7.163,7.1699,7.1561,7.1561,201600.0
2010-10-15 14:50:00,10.35,10.35,10.34,10.35,36500.0,7.163,7.163,7.1561,7.163,36500.0
2010-10-15 15:00:00,10.35,10.35,10.34,10.35,286200.0,7.163,7.163,7.1561,7.163,286200.0
2010-10-15 15:10:00,10.35,10.35,10.34,10.35,55900.0,7.163,7.163,7.1561,7.163,55900.0
2010-10-15 15:20:00,10.35,10.35,10.32,10.33,466600.0,7.163,7.163,7.1423,7.1492,466600.0
2010-10-15 15:30:00,10.33,10.36,10.32,10.35,265600.0,7.1492,7.1699,7.1423,7.163,265600.0
2010-10-15 15:40:00,10.35,10.37,10.34,10.37,429800.0,7.163,7.1769,7.1561,7.1769,429800.0
2010-10-15 15:50:00,10.36,10.37,10.34,10.35,521700.0,7.1699,7.1769,7.1561,7.163,521700.0
2010-10-18 09:30:00,10.27,10.3,10.22,10.25,1198000.0,7.1077,7.1284,7.073,7.0938,1198000.0
2010-10-18 09:40:00,10.24,10.25,10.23,10.25,452100.0,7.0869,7.0938,7.08,7.0938,452100.0
2010-10-18 09:50:00,10.25,10.25,10.23,10.25,383100.0,7.0938,7.0938,7.08,7.0938,383100.0
2010-10-18 10:00:00,10.24,10.26,10.23,10.26,794800.0,7.0869,7.1007,7.08,7.1007,794800.0
2010-10-18 10:10:00,10.26,10.26,10.24,10.25,433700.0,7.1007,7.1007,7.0869,7.0938,433700.0
2010-10-18 10:20:00,10.26,10.27,10.24,10.25,254300.0,7.1007,7.1077,7.0869,7.0938,254300.0
2010-10-18 10:30:00,10.25,10.28,10.24,10.27,201100.0,7.0938,7.1146,7.0869,7.1077,201100.0
2010-10-18 10:40:00,10.27,10.28,10.26,10.27,294700.0,7.1077,7.1146,7.1007,7.1077,294700.0
2010-10-18 10:50:00,10.26,10.28,10.25,10.27,114100.0,7.1007,7.1146,7.0938,7.1077,114100.0
2010-10-18 11:00:00,10.27,10.29,10.27,10.27,200600.0,7.1077,7.1215,7.1077,7.1077,200600.0
2010-10-18 11:10:00,10.27,10.28,10.27,10.27,92900.0,7.1077,7.1146,7.1077,7.1077,92900.0
2010-10-18 11:20:00,10.28,10.29,10.27,10.29,92200.0,7.1146,7.1215,7.1077,7.1215,92200.0
2010-10-18 11:30:00,10.28,10.29,10.27,10.27,611000.0,7.1146,7.1215,7.1077,7.1077,611000.0
2010-10-18 11:40:00,10.27,10.28,10.26,10.27,408600.0,7.1077,7.1146,7.1007,7.1077,408600.0
2010-10-18 11:50:00,10.27,10.27,10.26,10.27,133900.0,7.1077,7.1077,7.1007,7.1077,133900.0
2010-10-18 12:00:00,10.27,10.27,10.26,10.27,57100.0,7.1077,7.1077,7.1007,7.1077,57100.0
2010-10-18 12:10:00,10.27,10.27,10.25,10.26,1237800.0,7.1077,7.1077,7.0938,7.1007,1237800.0
2010-10-18 12:20:00,10.25,10.26,10.25,10.25,22900.0,7.0938,7.1007,7.0938,7.0938,22900.0
2010-10-18 12:30:00,10.26,10.26,10.25,10.26,52500.0,7.1007,7.1007,7.0938,7.1007,52500.0
2010-10-18 12:40:00,10.26,10.26,10.25,10.26,30200.0,7.1007,7.1007,7.0938,7.1007,30200.0
2010-10-18 12:50:00,10.26,10.26,10.25,10.26,79900.0,7.1007,7.1007,7.0938,7.1007,79900.0
2010-10-18 13:00:00,10.26,10.26,10.25,10.25,43800.0,7.1007,7.1007,7.0938,7.0938,43800.0
2010-10-18 13:10:00,10.25,10.26,10.25,10.25,234000.0,7.0938,7.1007,7.0938,7.0938,234000.0
2010-10-18 13:20:00,10.26,10.27,10.25,10.25,528700.0,7.1007,7.1077,7.0938,7.0938,528700.0
2010-10-18 13:30:00,10.26,10.27,10.25,10.27,259500.0,7.1007,7.1077,7.0938,7.1077,259500.0
2010-10-18 13:40:00,10.27,10.27,10.26,10.27,54800.0,7.1077,7.1077,7.1007,7.1077,54800.0
2010-10-18 13:50:00,10.27,10.27,10.25,10.25,290900.0,7.1077,7.1077,7.0938,7.0938,290900.0
2010-10-18 14:00:00,10.26,10.26,10.25,10.26,254000.0,7.1007,7.1007,7.0938,7.1007,254000.0
2010-10-18 14:10:00,10.26,10.27,10.25,10.27,172300.0,7.1007,7.1077,7.0938,7.1077,172300.0
2010-10-18 14:20:00,10.27,10.28,10.26,10.28,531900.0,7.1077,7.1146,7.1007,7.1146,531900.0
2010-10-18 14:30:00,10.28,10.28,10.27,10.28,65100.0,7.1146,7.1146,7.1077,7.1146,65100.0
2010-10-18 14:40:00,10.28,10.3,10.27,10.3,137000.0,7.1146,7.1284,7.1077,7.1284,137000.0
2010-10-18 14:50:00,10.3,10.3,10.29,10.3,92400.0,7.1284,7.1284,7.1215,7.1284,92400.0
2010-10-18 15:00:00,10.3,10.31,10.29,10.31,353100.0,7.1284,7.1353,7.1215,7.1353,353100.0
2010-10-18 15:10:00,10.32,10.32,10.31,10.31,115600.0,7.1423,7.1423,7.1353,7.1353,115600.0
2010-10-18 15:20:00,10.31,10.32,10.3,10.31,169200.0,7.1353,7.1423,7.1284,7.1353,169200.0
2010-10-18 15:30:00,10.31,10.33,10.3,10.31,743200.0,7.1353,7.1492,7.1284,7.1353,743200.0
2010-10-18 15:40:00,10.32,10.32,10.3,10.31,446200.0,7.1423,7.1423,7.1284,7.1353,446200.0
2010-10-18 15:50:00,10.3,10.31,10.3,10.31,558100.0,7.1284,7.1353,7.1284,7.1353,558100.0
2010-10-19 09:30:00,10.21,10.23,10.15,10.15,695000.0,7.0661,7.08,7.0246,7.0246,695000.0
2010-10-19 09:40:00,10.15,10.17,10.13,10.16,835300.0,7.0246,7.0384,7.0108,7.0315,835300.0
2010-10-19 09:50:00,10.16,10.19,10.15,10.18,286700.0,7.0315,7.0523,7.0246,7.0454,286700.0
2010-10-19 10:00:00,10.19,10.24,10.17,10.24,301400.0,7.0523,7.0869,7.0384,7.0869,301400.0
2010-10-19 10:10:00,10.24,10.27,10.22,10.26,369100.0,7.0869,7.1077,7.073,7.1007,369100.0
2010-10-19 10:20:00,10.26,10.27,10.23,10.25,199100.0,7.1007,7.1077,7.08,7.0938,199100.0
2010-10-19 10:30:00,10.24,10.27,10.24,10.27,118200.0,7.0869,7.1077,7.0869,7.1077,118200.0
2010-10-19 10:40:00,10.27,10.27,10.24,10.25,172300.0,7.1077,7.1077,7.0869,7.0938,172300.0
2010-10-19 10:50:00,10.24,10.31,10.24,10.29,375400.0,7.0869,7.1353,7.0869,7.1215,375400.0
2010-10-19 11:00:00,10.29,10.3,10.26,10.27,264400.0,7.1215,7.1284,7.1007,7.1077,264400.0
2010-10-19 11:10:00,10.27,10.27,10.25,10.25,260000.0,7.1077,7.1077,7.0938,7.0938,260000.0
2010-10-19 11:20:00,10.25,10.26,10.23,10.23,206600.0,7.0938,7.1007,7.08,7.08,206600.0
2010-10-19 11:30:00,10.23,10.27,10.23,10.27,317700.0,7.08,7.1077,7.08,7.1077,317700.0
2010-10-19 11:40:00,10.26,10.27,10.25,10.26,556700.0,7.1007,7.1077,7.0938,7.1007,556700.0
2010-10-19 11:50:00,10.25,10.26,10.25,10.25,98100.0,7.0938,7.1007,7.0938,7.0938,98100.0
2010-10-19 12:00:00,10.26,10.26,10.23,10.23,248100.0,7.1007,7.1007,7.08,7.08,248100.0
2010-10-19 12:10:00,10.24,10.26,10.23,10.26,156800.0,7.0869,7.1007,7.08,7.1007,156800.0
2010-10-19 12:20:00,10.26,10.26,10.24,10.24,211700.0,7.1007,7.1007,7.0869,7.0869,211700.0
2010-10-19 12:30:00,10.24,10.25,10.24,10.25,123100.0,7.0869,7.0938,7.0869,7.0938,123100.0
2010-10-19 12:40:00,10.24,10.26,10.24,10.26,210600.0,7.0869,7.1007,7.0869,7.1007,210600.0
2010-10-19 12:50:00,10.26,10.27,10.25,10.27,205300.0,7.1007,7.1077,7.0938,7.1077,205300.0
2010-10-19 13:00:00,10.27,10.28,10.26,10.27,160100.0,7.1077,7.1146,7.1007,7.1077,160100.0
2010-10-19 13:10:00,10.27,10.28,10.26,10.27,137300.0,7.1077,7.1146,7.1007,7.1077,137300.0
2010-10-19 13:20:00,10.27,10.28,10.26,10.27,136400.0,7.1077,7.1146,7.1007,7.1077,136400.0
2010-10-19 13:30:00,10.27,10.27,10.25,10.25,109400.0,7.1077,7.1077,7.0938,7.0938,109400.0
2010-10-19 13:40:00,10.25,10.26,10.23,10.25,240400.0,7.0938,7.1007,7.08,7.0938,240400.0
2010-10-19 13:50:00,10.25,10.26,10.23,10.25,270300.0,7.0938,7.1007,7.08,7.0938,270300.0
2010-10-19 14:00:00,10.25,10.25,10.19,10.2,608100.0,7.0938,7.0938,7.0523,7.0592,608100.0
2010-10-19 14:10:00,10.21,10.21,10.19,10.2,237900.0,7.0661,7.0661,7.0523,7.0592,237900.0
2010-10-19 14:20:00,10.19,10.23,10.19,10.22,662900.0,7.0523,7.08,7.0523,7.073,662900.0
2010-10-19 14:30:00,10.21,10.24,10.2,10.22,337100.0,7.0661,7.0869,7.0592,7.073,337100.0
2010-10-19 14:40:00,10.22,10.23,10.22,10.22,70200.0,7.073,7.08,7.073,7.073,70200.0
2010-10-19 14:50:00,10.23,10.24,10.22,10.23,143800.0,7.08,7.0869,7.073,7.08,143800.0
2010-10-19 15:00:00,10.23,10.24,10.21,10.21,182400.0,7.08,7.0869,7.0661,7.0661,182400.0
2010-10-19 15:10:00,10.22,10.22,10.18,10.18,429100.0,7.073,7.073,7.0454,7.0454,429100.0
2010-10-19 15:20:00,10.18,10.21,10.18,10.2,485200.0,7.0454,7.0661,7.0454,7.0592,485200.0
2010-10-19 15:30:00,10.2,10.2,10.19,10.2,170700.0,7.0592,7.0592,7.0523,7.0592,170700.0
2010-10-19 15:40:00,10.2,10.2,10.17,10.2,379000.0,7.0592,7.0592,7.0384,7.0592,379000.0
2010-10-19 15:50:00,10.2,10.21,10.18,10.2,706100.0,7.0592,7.0661,7.0454,7.0592,706100.0
2010-10-20 09:30:00,10.29,10.3,10.24,10.25,466400.0,7.1215,7.1284,7.0869,7.0938,466400.0
2010-10-20 09:40:00,10.25,10.27,10.24,10.25,331100.0,7.0938,7.1077,7.0869,7.0938,331100.0
2010-10-20 09:50:00,10.26,10.27,10.23,10.23,142400.0,7.1007,7.1077,7.08,7.08,142400.0
2010-10-20 10:00:00,10.23,10.25,10.22,10.23,469700.0,7.08,7.0938,7.073,7.08,469700.0
2010-10-20 10:10:00,10.23,10.24,10.22,10.22,313500.0,7.08,7.0869,7.073,7.073,313500.0
2010-10-20 10:20:00,10.22,10.25,10.22,10.24,92600.0,7.073,7.0938,7.073,7.0869,92600.0
2010-10-20 10:30:00,10.24,10.26,10.24,10.25,81300.0,7.0869,7.1007,7.0869,7.0938,81300.0
2010-10-20 10:40:00,10.25,10.28,10.25,10.26,406500.0,7.0938,7.1146,7.0938,7.1007,406500.0
2010-10-20 10:50:00,10.26,10.28,10.26,10.27,795200.0,7.1007,7.1146,7.1007,7.1077,795200.0
2010-10-20 11:00:00,10.27,10.28,10.27,10.27,90600.0,7.1077,7.1146,7.1077,7.1077,90600.0
2010-10-20 11:10:00,10.27,10.3,10.27,10.3,269000.0,7.1077,7.1284,7.1077,7.1284,269000.0
2010-10-20 11:20:00,10.29,10.32,10.29,10.31,157100.0,7.1215,7.1423,7.1215,7.1353,157100.0
2010-10-20 11:30:00,10.31,10.34,10.31,10.33,471800.0,7.1353,7.1561,7.1353,7.1492,471800.0
2010-10-20 11:40:00,10.33,10.35,10.33,10.34,455700.0,7.1492,7.163,7.1492,7.1561,455700.0
2010-10-20 11:50:00,10.34,10.35,10.33,10.33,113000.0,7.1561,7.163,7.1492,7.1492,113000.0
2010-10-20 12:00:00,10.33,10.34,10.32,10.33,105500.0,7.1492,7.1561,7.1423,7.1492,105500.0
2010-10-20 12:10:00,10.33,10.34,10.33,10.34,34700.0,7.1492,7.1561,7.1492,7.1561,34700.0
2010-10-20 12:20:00,10.34,10.34,10.33,10.33,33700.0,7.1561,7.1561,7.1492,7.1492,33700.0
2010-10-20 12:30:00,10.33,10.34,10.33,10.34,58200.0,7.1492,7.1561,7.1492,7.1561,58200.0
2010-10-20 12:40:00,10.33,10.34,10.32,10.33,67300.0,7.1492,7.1561,7.1423,7.1492,67300.0
2010-10-20 12:50:00,10.32,10.34,10.32,10.34,224900.0,7.1423,7.1561,7.1423,7.1561,224900.0
2010-10-20 13:00:00,10.34,10.34,10.33,10.34,73600.0,7.1561,7.1561,7.1492,7.1561,73600.0
2010-10-20 13:10:00,10.34,10.36,10.33,10.36,169500.0,7.1561,7.1699,7.1492,7.1699,169500.0
2010-10-20 13:20:00,10.35,10.37,10.35,10.37,373400.0,7.163,7.1769,7.163,7.1769,373400.0
2010-10-20 13:30:00,10.36,10.37,10.35,10.35,251700.0,7.1699,7.1769,7.163,7.163,251700.0
2010-10-20 13:40:00,10.35,10.36,10.34,10.35,77300.0,7.163,7.1699,7.1561,7.163,77300.0
2010-10-20 13:50:00,10.35,10.35,10.34,10.34,67800.0,7.163,7.163,7.1561,7.1561,67800.0
2010-10-20 14:00:00,10.34,10.35,10.32,10.34,170300.0,7.1561,7.163,7.1423,7.1561,170300.0
2010-10-20 14:10:00,10.34,10.36,10.33,10.36,248200.0,7.1561,7.1699,7.1492,7.1699,248200.0
2010-10-20 14:20:00,10.36,10.36,10.34,10.35,149700.0,7.1699,7.1699,7.1561,7.163,149700.0
2010-10-20 14:30:00,10.35,10.38,10.35,10.37,66000.0,7.163,7.1838,7.163,7.1769,66000.0
2010-10-20 14:40:00,10.37,10.38,10.35,10.35,295000.0,7.1769,7.1838,7.163,7.163,295000.0
2010-10-20 14:50:00,10.35,10.38,10.35,10.36,189200.0,7.163,7.1838,7.163,7.1699,189200.0
2010-10-20 15:00:00,10.36,10.37,10.36,10.37,30800.0,7.1699,7.1769,7.1699,7.1769,30800.0
2010-10-20 15:10:00,10.36,10.38,10.35,10.37,238600.0,7.1699,7.1838,7.163,7.1769,238600.0
2010-10-20 15:20:00,10.38,10.38,10.37,10.37,83200.0,7.1838,7.1838,7.1769,7.1769,83200.0
2010-10-20 15:30:00,10.38,10.38,10.35,10.35,139100.0,7.1838,7.1838,7.163,7.163,139100.0
2010-10-20 15:40:00,10.35,10.37,10.35,10.35,86900.0,7.163,7.1769,7.163,7.163,86900.0
2010-10-20 15:50:00,10.36,10.36,10.33,10.34,424800.0,7.1699,7.1699,7.1492,7.1561,424800.0
2010-10-21 09:30:00,10.39,10.4,10.31,10.37,3855600.0,7.1907,7.1976,7.1353,7.1769,3855600.0
2010-10-21 09:40:00,10.36,10.41,10.36,10.41,555700.0,7.1699,7.2045,7.1699,7.2045,555700.0
2010-10-21 09:50:00,10.4,10.44,10.39,10.43,544900.0,7.1976,7.2253,7.1907,7.2184,544900.0
2010-10-21 10:00:00,10.42,10.47,10.41,10.46,1345500.0,7.2115,7.2461,7.2045,7.2391,1345500.0
2010-10-21 10:10:00,10.46,10.48,10.46,10.48,325000.0,7.2391,7.253,7.2391,7.253,325000.0
2010-10-21 10:20:00,10.47,10.48,10.45,10.46,233000.0,7.2461,7.253,7.2322,7.2391,233000.0
2010-10-21 10:30:00,10.45,10.46,10.45,10.46,165900.0,7.2322,7.2391,7.2322,7.2391,165900.0
2010-10-21 10:40:00,10.46,10.46,10.45,10.46,84700.0,7.2391,7.2391,7.2322,7.2391,84700.0
2010-10-21 10:50:00,10.46,10.47,10.45,10.46,427200.0,7.2391,7.2461,7.2322,7.2391,427200.0
2010-10-21 11:00:00,10.46,10.46,10.45,10.46,33700.0,7.2391,7.2391,7.2322,7.2391,33700.0
2010-10-21 11:10:00,10.45,10.46,10.43,10.45,668700.0,7.2322,7.2391,7.2184,7.2322,668700.0
2010-10-21 11:20:00,10.45,10.45,10.4,10.43,700800.0,7.2322,7.2322,7.1976,7.2184,700800.0
2010-10-21 11:30:00,10.42,10.43,10.4,10.41,225400.0,7.2115,7.2184,7.1976,7.2045,225400.0
2010-10-21 11:40:00,10.41,10.41,10.39,10.41,410100.0,7.2045,7.2045,7.1907,7.2045,410100.0
2010-10-21 11:50:00,10.4,10.43,10.4,10.42,132100.0,7.1976,7.2184,7.1976,7.2115,132100.0
2010-10-21 12:00:00,10.43,10.43,10.41,10.42,82400.0,7.2184,7.2184,7.2045,7.2115,82400.0
2010-10-21 12:10:00,10.42,10.43,10.41,10.42,188500.0,7.2115,7.2184,7.2045,7.2115,188500.0
2010-10-21 12:20:00,10.43,10.43,10.42,10.43,52200.0,7.2184,7.2184,7.2115,7.2184,52200.0
2010-10-21 12:30:00,10.43,10.43,10.4,10.4,505900.0,7.2184,7.2184,7.1976,7.1976,505900.0
2010-10-21 12:40:00,10.4,10.42,10.4,10.41,198600.0,7.1976,7.2115,7.1976,7.2045,198600.0
2010-10-21 12:50:00,10.41,10.42,10.41,10.41,67600.0,7.2045,7.2115,7.2045,7.2045,67600.0
2010-10-21 13:00:00,10.41,10.42,10.41,10.41,99500.0,7.2045,7.2115,7.2045,7.2045,99500.0
2010-10-21 13:10:00,10.42,10.42,10.41,10.42,52100.0,7.2115,7.2115,7.2045,7.2115,52100.0
2010-10-21 13:20:00,10.42,10.42,10.39,10.4,271300.0,7.2115,7.2115,7.1907,7.1976,271300.0
2010-10-21 13:30:00,10.4,10.41,10.38,10.41,530700.0,7.1976,7.2045,7.1838,7.2045,530700.0
2010-10-21 13:40:00,10.41,10.41,10.4,10.41,402400.0,7.2045,7.2045,7.1976,7.2045,402400.0
2010-10-21 13:50:00,10.41,10.43,10.39,10.42,2671900.0,7.2045,7.2184,7.1907,7.2115,2671900.0
2010-10-21 14:00:00,10.42,10.42,10.38,10.38,2099000.0,7.2115,7.2115,7.1838,7.1838,2099000.0
2010-10-21 14:10:00,10.39,10.41,10.37,10.41,1974300.0,7.1907,7.2045,7.1769,7.2045,1974300.0
2010-10-21 14:20:00,10.41,10.42,10.39,10.41,761000.0,7.2045,7.2115,7.1907,7.2045,761000.0
2010-10-21 14:30:00,10.4,10.41,10.4,10.4,55400.0,7.1976,7.2045,7.1976,7.1976,55400.0
2010-10-21 14:40:00,10.4,10.41,10.39,10.4,290200.0,7.1976,7.2045,7.1907,7.1976,290200.0
2010-10-21 14:50:00,10.4,10.42,10.39,10.42,345000.0,7.1976,7.2115,7.1907,7.2115,345000.0
2010-10-21 15:00:00,10.42,10.43,10.41,10.42,333200.0,7.2115,7.2184,7.2045,7.2115,333200.0
2010-10-21 15:10:00,10.42,10.43,10.41,10.43,494600.0,7.2115,7.2184,7.2045,7.2184,494600.0
2010-10-21 15:20:00,10.43,10.43,10.42,10.43,303600.0,7.2184,7.2184,7.2115,7.2184,303600.0
2010-10-21 15:30:00,10.42,10.43,10.41,10.42,340600.0,7.2115,7.2184,7.2045,7.2115,340600.0
2010-10-21 15:40:00,10.41,10.42,10.41,10.42,467900.0,7.2045,7.2115,7.2045,7.2115,467900.0
2010-10-21 15:50:00,10.42,10.42,10.41,10.42,1151800.0,7.2115,7.2115,7.2045,7.2115,1151800.0
2010-10-22 09:30:00,10.44,10.52,10.4,10.51,906200.0,7.2253,7.2807,7.1976,7.2738,906200.0
2010-10-22 09:40:00,10.51,10.53,10.49,10.52,497500.0,7.2738,7.2876,7.2599,7.2807,497500.0
2010-10-22 09:50:00,10.52,10.53,10.49,10.5,413600.0,7.2807,7.2876,7.2599,7.2668,413600.0
2010-10-22 10:00:00,10.49,10.52,10.49,10.52,378500.0,7.2599,7.2807,7.2599,7.2807,378500.0
2010-10-22 10:10:00,10.52,10.52,10.51,10.52,82700.0,7.2807,7.2807,7.2738,7.2807,82700.0
2010-10-22 10:20:00,10.52,10.52,10.51,10.52,40900.0,7.2807,7.2807,7.2738,7.2807,40900.0
2010-10-22 10:30:00,10.52,10.54,10.51,10.52,381400.0,7.2807,7.2945,7.2738,7.2807,381400.0
2010-10-22 10:40:00,10.52,10.54,10.51,10.53,868800.0,7.2807,7.2945,7.2738,7.2876,868800.0
2010-10-22 10:50:00,10.53,10.57,10.53,10.56,501400.0,7.2876,7.3153,7.2876,7.3084,501400.0
2010-10-22 11:00:00,10.56,10.57,10.53,10.55,433300.0,7.3084,7.3153,7.2876,7.3014,433300.0
2010-10-22 11:10:00,10.55,10.56,10.52,10.53,208400.0,7.3014,7.3084,7.2807,7.2876,208400.0
2010-10-22 11:20:00,10.53,10.53,10.51,10.52,115900.0,7.2876,7.2876,7.2738,7.2807,115900.0
2010-10-22 11:30:00,10.52,10.53,10.51,10.53,127900.0,7.2807,7.2876,7.2738,7.2876,127900.0
2010-10-22 11:40:00,10.53,10.53,10.52,10.52,37800.0,7.2876,7.2876,7.2807,7.2807,37800.0
2010-10-22 11:50:00,10.53,10.55,10.52,10.54,196100.0,7.2876,7.3014,7.2807,7.2945,196100.0
2010-10-22 12:00:00,10.54,10.55,10.53,10.55,50900.0,7.2945,7.3014,7.2876,7.3014,50900.0
2010-10-22 12:10:00,10.55,10.55,10.54,10.55,169700.0,7.3014,7.3014,7.2945,7.3014,169700.0
2010-10-22 12:20:00,10.54,10.56,10.54,10.55,226400.0,7.2945,7.3084,7.2945,7.3014,226400.0
2010-10-22 12:30:00,10.55,10.58,10.54,10.58,204700.0,7.3014,7.3222,7.2945,7.3222,204700.0
2010-10-22 12:40:00,10.57,10.57,10.55,10.57,181000.0,7.3153,7.3153,7.3014,7.3153,181000.0
2010-10-22 12:50:00,10.57,10.57,10.54,10.56,96700.0,7.3153,7.3153,7.2945,7.3084,96700.0
2010-10-22 13:00:00,10.56,10.58,10.55,10.58,73500.0,7.3084,7.3222,7.3014,7.3222,73500.0
2010-10-22 13:10:00,10.58,10.59,10.57,10.59,199800.0,7.3222,7.3291,7.3153,7.3291,199800.0
2010-10-22 13:20:00,10.59,10.6,10.58,10.59,220100.0,7.3291,7.336,7.3222,7.3291,220100.0
2010-10-22 13:30:00,10.59,10.59,10.56,10.59,168700.0,7.3291,7.3291,7.3084,7.3291,168700.0
2010-10-22 13:40:00,10.59,10.59,10.58,10.59,60900.0,7.3291,7.3291,7.3222,7.3291,60900.0
2010-10-22 13:50:00,10.59,10.59,10.58,10.59,219500.0,7.3291,7.3291,7.3222,7.3291,219500.0
2010-10-22 14:00:00,10.59,10.59,10.57,10.58,256900.0,7.3291,7.3291,7.3153,7.3222,256900.0
2010-10-22 14:10:00,10.58,10.59,10.57,10.59,200700.0,7.3222,7.3291,7.3153,7.3291,200700.0
2010-10-22 14:20:00,10.59,10.6,10.58,10.6,219000.0,7.3291,7.336,7.3222,7.336,219000.0
2010-10-22 14:30:00,10.6,10.6,10.58,10.59,277500.0,7.336,7.336,7.3222,7.3291,277500.0
2010-10-22 14:40:00,10.59,10.59,10.58,10.59,89600.0,7.3291,7.3291,7.3222,7.3291,89600.0
2010-10-22 14:50:00,10.59,10.59,10.58,10.59,96100.0,7.3291,7.3291,7.3222,7.3291,96100.0
2010-10-22 15:00:00,10.58,10.6,10.58,10.6,186000.0,7.3222,7.336,7.3222,7.336,186000.0
2010-10-22 15:10:00,10.6,10.6,10.56,10.56,623200.0,7.336,7.336,7.3084,7.3084,623200.0
2010-10-22 15:20:00,10.56,10.57,10.56,10.57,131700.0,7.3084,7.3153,7.3084,7.3153,131700.0
2010-10-22 15:30:00,10.57,10.58,10.56,10.58,307700.0,7.3153,7.3222,7.3084,7.3222,307700.0
2010-10-22 15:40:00,10.58,10.6,10.57,10.59,339900.0,7.3222,7.336,7.3153,7.3291,339900.0
2010-10-22 15:50:00,10.59,10.59,10.58,10.59,488400.0,7.3291,7.3291,7.3222,7.3291,488400.0
2010-10-25 09:30:00,10.69,10.69,10.61,10.64,626300.0,7.3983,7.3983,7.343,7.3637,626300.0
2010-10-25 09:40:00,10.65,10.67,10.63,10.66,437200.0,7.3706,7.3845,7.3568,7.3776,437200.0
2010-10-25 09:50:00,10.66,10.67,10.65,10.65,238900.0,7.3776,7.3845,7.3706,7.3706,238900.0
2010-10-25 10:00:00,10.65,10.66,10.62,10.63,219300.0,7.3706,7.3776,7.3499,7.3568,219300.0
2010-10-25 10:10:00,10.63,10.68,10.62,10.68,843700.0,7.3568,7.3914,7.3499,7.3914,843700.0
2010-10-25 10:20:00,10.67,10.71,10.67,10.71,421900.0,7.3845,7.4122,7.3845,7.4122,421900.0
2010-10-25 10:30:00,10.71,10.72,10.66,10.66,381100.0,7.4122,7.4191,7.3776,7.3776,381100.0
2010-10-25 10:40:00,10.67,10.68,10.64,10.68,262000.0,7.3845,7.3914,7.3637,7.3914,262000.0
2010-10-25 10:50:00,10.68,10.69,10.67,10.69,245900.0,7.3914,7.3983,7.3845,7.3983,245900.0
2010-10-25 11:00:00,10.69,10.69,10.67,10.67,305800.0,7.3983,7.3983,7.3845,7.3845,305800.0
2010-10-25 11:10:00,10.67,10.69,10.67,10.67,163100.0,7.3845,7.3983,7.3845,7.3845,163100.0
2010-10-25 11:20:00,10.68,10.69,10.67,10.69,670900.0,7.3914,7.3983,7.3845,7.3983,670900.0
2010-10-25 11:30:00,10.69,10.7,10.69,10.7,160900.0,7.3983,7.4052,7.3983,7.4052,160900.0
2010-10-25 11:40:00,10.7,10.71,10.69,10.7,164300.0,7.4052,7.4122,7.3983,7.4052,164300.0
2010-10-25 11:50:00,10.71,10.71,10.69,10.7,185200.0,7.4122,7.4122,7.3983,7.4052,185200.0
2010-10-25 12:00:00,10.7,10.7,10.69,10.7,61600.0,7.4052,7.4052,7.3983,7.4052,61600.0
2010-10-25 12:10:00,10.7,10.71,10.69,10.69,481300.0,7.4052,7.4122,7.3983,7.3983,481300.0
2010-10-25 12:20:00,10.7,10.7,10.67,10.69,192600.0,7.4052,7.4052,7.3845,7.3983,192600.0
2010-10-25 12:30:00,10.69,10.7,10.68,10.7,74400.0,7.3983,7.4052,7.3914,7.4052,74400.0
2010-10-25 12:40:00,10.7,10.7,10.69,10.7,46800.0,7.4052,7.4052,7.3983,7.4052,46800.0
2010-10-25 12:50:00,10.7,10.7,10.68,10.68,174800.0,7.4052,7.4052,7.3914,7.3914,174800.0
2010-10-25 13:00:00,10.68,10.69,10.68,10.69,111100.0,7.3914,7.3983,7.3914,7.3983,111100.0
2010-10-25 13:10:00,10.69,10.7,10.68,10.7,175200.0,7.3983,7.4052,7.3914,7.4052,175200.0
2010-10-25 13:20:00,10.7,10.71,10.69,10.71,110900.0,7.4052,7.4122,7.3983,7.4122,110900.0
2010-10-25 13:30:00,10.71,10.71,10.69,10.7,126300.0,7.4122,7.4122,7.3983,7.4052,126300.0
2010-10-25 13:40:00,10.7,10.71,10.69,10.7,176200.0,7.4052,7.4122,7.3983,7.4052,176200.0
2010-10-25 13:50:00,10.7,10.7,10.69,10.7,389500.0,7.4052,7.4052,7.3983,7.4052,389500.0
2010-10-25 14:00:00,10.7,10.7,10.69,10.69,69300.0,7.4052,7.4052,7.3983,7.3983,69300.0
2010-10-25 14:10:00,10.7,10.71,10.68,10.71,587100.0,7.4052,7.4122,7.3914,7.4122,587100.0
2010-10-25 14:20:00,10.71,10.71,10.7,10.71,174100.0,7.4122,7.4122,7.4052,7.4122,174100.0
2010-10-25 14:30:00,10.7,10.71,10.69,10.7,169900.0,7.4052,7.4122,7.3983,7.4052,169900.0
2010-10-25 14:40:00,10.7,10.7,10.68,10.69,190800.0,7.4052,7.4052,7.3914,7.3983,190800.0
2010-10-25 14:50:00,10.69,10.7,10.68,10.7,215300.0,7.3983,7.4052,7.3914,7.4052,215300.0
2010-10-25 15:00:00,10.7,10.71,10.68,10.7,1630000.0,7.4052,7.4122,7.3914,7.4052,1630000.0
2010-10-25 15:10:00,10.7,10.7,10.69,10.7,316000.0,7.4052,7.4052,7.3983,7.4052,316000.0
2010-10-25 15:20:00,10.7,10.71,10.69,10.7,443600.0,7.4052,7.4122,7.3983,7.4052,443600.0
2010-10-25 15:30:00,10.7,10.71,10.69,10.7,453200.0,7.4052,7.4122,7.3983,7.4052,453200.0
2010-10-25 15:40:00,10.7,10.71,10.69,10.7,1191700.0,7.4052,7.4122,7.3983,7.4052,1191700.0
2010-10-25 15:50:00,10.7,10.73,10.68,10.68,1890100.0,7.4052,7.426,7.3914,7.3914,1890100.0
2010-10-26 09:30:00,10.61,10.66,10.57,10.62,310300.0,7.343,7.3776,7.3153,7.3499,310300.0
2010-10-26 09:40:00,10.61,10.63,10.6,10.63,211000.0,7.343,7.3568,7.336,7.3568,211000.0
2010-10-26 09:50:00,10.63,10.65,10.62,10.64,608600.0,7.3568,7.3706,7.3499,7.3637,608600.0
2010-10-26 10:00:00,10.64,10.66,10.63,10.65,298800.0,7.3637,7.3776,7.3568,7.3706,298800.0
2010-10-26 10:10:00,10.65,10.68,10.65,10.68,191500.0,7.3706,7.3914,7.3706,7.3914,191500.0
2010-10-26 10:20:00,10.68,10.69,10.67,10.68,147700.0,7.3914,7.3983,7.3845,7.3914,147700.0
2010-10-26 10:30:00,10.68,10.68,10.66,10.66,97300.0,7.3914,7.3914,7.3776,7.3776,97300.0
2010-10-26 10:40:00,10.67,10.67,10.64,10.65,135200.0,7.3845,7.3845,7.3637,7.3706,135200.0
2010-10-26 10:50:00,10.65,10.69,10.64,10.68,242800.0,7.3706,7.3983,7.3637,7.3914,242800.0
2010-10-26 11:00:00,10.68,10.68,10.65,10.66,98100.0,7.3914,7.3914,7.3706,7.3776,98100.0
2010-10-26 11:10:00,10.66,10.66,10.64,10.65,84800.0,7.3776,7.3776,7.3637,7.3706,84800.0
2010-10-26 11:20:00,10.66,10.66,10.64,10.65,73600.0,7.3776,7.3776,7.3637,7.3706,73600.0
2010-10-26 11:30:00,10.65,10.65,10.64,10.65,24200.0,7.3706,7.3706,7.3637,7.3706,24200.0
2010-10-26 11:40:00,10.65,10.65,10.64,10.65,63400.0,7.3706,7.3706,7.3637,7.3706,63400.0
2010-10-26 11:50:00,10.64,10.66,10.64,10.66,49000.0,7.3637,7.3776,7.3637,7.3776,49000.0
2010-10-26 12:00:00,10.66,10.66,10.65,10.66,27600.0,7.3776,7.3776,7.3706,7.3776,27600.0
2010-10-26 12:10:00,10.65,10.66,10.65,10.65,85700.0,7.3706,7.3776,7.3706,7.3706,85700.0
2010-10-26 12:20:00,10.66,10.66,10.65,10.65,25000.0,7.3776,7.3776,7.3706,7.3706,25000.0
2010-10-26 12:30:00,10.65,10.66,10.64,10.65,44900.0,7.3706,7.3776,7.3637,7.3706,44900.0
2010-10-26 12:40:00,10.64,10.65,10.62,10.62,154200.0,7.3637,7.3706,7.3499,7.3499,154200.0
2010-10-26 12:50:00,10.63,10.64,10.62,10.64,226500.0,7.3568,7.3637,7.3499,7.3637,226500.0
2010-10-26 13:00:00,10.64,10.64,10.63,10.64,13900.0,7.3637,7.3637,7.3568,7.3637,13900.0
2010-10-26 13:10:00,10.64,10.64,10.63,10.64,22100.0,7.3637,7.3637,7.3568,7.3637,22100.0
2010-10-26 13:20:00,10.64,10.64,10.62,10.63,65400.0,7.3637,7.3637,7.3499,7.3568,65400.0
2010-10-26 13:30:00,10.63,10.63,10.61,10.61,84400.0,7.3568,7.3568,7.343,7.343,84400.0
2010-10-26 13:40:00,10.61,10.62,10.61,10.62,25200.0,7.343,7.3499,7.343,7.3499,25200.0
2010-10-26 13:50:00,10.62,10.62,10.6,10.62,349900.0,7.3499,7.3499,7.336,7.3499,349900.0
2010-10-26 14:00:00,10.62,10.62,10.61,10.62,45800.0,7.3499,7.3499,7.343,7.3499,45800.0
2010-10-26 14:10:00,10.61,10.62,10.61,10.62,22700.0,7.343,7.3499,7.343,7.3499,22700.0
2010-10-26 14:20:00,10.62,10.62,10.61,10.62,79900.0,7.3499,7.3499,7.343,7.3499,79900.0
2010-10-26 14:30:00,10.62,10.62,10.61,10.61,30600.0,7.3499,7.3499,7.343,7.343,30600.0
2010-10-26 14:40:00,10.61,10.62,10.61,10.62,131900.0,7.343,7.3499,7.343,7.3499,131900.0
2010-10-26 14:50:00,10.62,10.63,10.61,10.63,64800.0,7.3499,7.3568,7.343,7.3568,64800.0
2010-10-26 15:00:00,10.63,10.64,10.62,10.64,76300.0,7.3568,7.3637,7.3499,7.3637,76300.0
2010-10-26 15:10:00,10.64,10.64,10.63,10.63,33000.0,7.3637,7.3637,7.3568,7.3568,33000.0
2010-10-26 15:20:00,10.64,10.64,10.63,10.64,75800.0,7.3637,7.3637,7.3568,7.3637,75800.0
2010-10-26 15:30:00,10.63,10.64,10.63,10.63,55100.0,7.3568,7.3637,7.3568,7.3568,55100.0
2010-10-26 15:40:00,10.64,10.64,10.63,10.64,171200.0,7.3637,7.3637,7.3568,7.3637,171200.0
2010-10-26 15:50:00,10.64,10.64,10.62,10.63,354800.0,7.3637,7.3637,7.3499,7.3568,354800.0
2010-10-27 09:30:00,10.6,10.64,10.59,10.61,416000.0,7.336,7.3637,7.3291,7.343,416000.0
2010-10-27 09:40:00,10.61,10.63,10.58,10.6,608500.0,7.343,7.3568,7.3222,7.336,608500.0
2010-10-27 09:50:00,10.6,10.64,10.59,10.63,768400.0,7.336,7.3637,7.3291,7.3568,768400.0
2010-10-27 10:00:00,10.63,10.66,10.63,10.64,389400.0,7.3568,7.3776,7.3568,7.3637,389400.0
2010-10-27 10:10:00,10.64,10.65,10.63,10.63,323100.0,7.3637,7.3706,7.3568,7.3568,323100.0
2010-10-27 10:20:00,10.64,10.64,10.62,10.64,653500.0,7.3637,7.3637,7.3499,7.3637,653500.0
2010-10-27 10:30:00,10.64,10.66,10.63,10.65,436500.0,7.3637,7.3776,7.3568,7.3706,436500.0
2010-10-27 10:40:00,10.66,10.66,10.65,10.66,72200.0,7.3776,7.3776,7.3706,7.3776,72200.0
2010-10-27 10:50:00,10.65,10.66,10.6,10.6,391500.0,7.3706,7.3776,7.336,7.336,391500.0
2010-10-27 11:00:00,10.6,10.61,10.58,10.59,229200.0,7.336,7.343,7.3222,7.3291,229200.0
2010-10-27 11:10:00,10.59,10.61,10.58,10.61,197700.0,7.3291,7.343,7.3222,7.343,197700.0
2010-10-27 11:20:00,10.61,10.61,10.58,10.59,136700.0,7.343,7.343,7.3222,7.3291,136700.0
2010-10-27 11:30:00,10.58,10.61,10.58,10.6,154300.0,7.3222,7.343,7.3222,7.336,154300.0
2010-10-27 11:40:00,10.6,10.61,10.6,10.6,65800.0,7.336,7.343,7.336,7.336,65800.0
2010-10-27 11:50:00,10.6,10.61,10.6,10.6,122100.0,7.336,7.343,7.336,7.336,122100.0
2010-10-27 12:00:00,10.6,10.61,10.6,10.61,64700.0,7.336,7.343,7.336,7.343,64700.0
2010-10-27 12:10:00,10.6,10.61,10.6,10.6,97800.0,7.336,7.343,7.336,7.336,97800.0
2010-10-27 12:20:00,10.61,10.61,10.6,10.61,69900.0,7.343,7.343,7.336,7.343,69900.0
2010-10-27 12:30:00,10.6,10.61,10.59,10.6,344000.0,7.336,7.343,7.3291,7.336,344000.0
2010-10-27 12:40:00,10.59,10.6,10.59,10.6,245100.0,7.3291,7.336,7.3291,7.336,245100.0
2010-10-27 12:50:00,10.59,10.6,10.59,10.6,65300.0,7.3291,7.336,7.3291,7.336,65300.0
2010-10-27 13:00:00,10.59,10.6,10.59,10.59,116800.0,7.3291,7.336,7.3291,7.3291,116800.0
2010-10-27 13:10:00,10.59,10.6,10.58,10.59,273700.0,7.3291,7.336,7.3222,7.3291,273700.0
2010-10-27 13:20:00,10.58,10.59,10.58,10.58,132800.0,7.3222,7.3291,7.3222,7.3222,132800.0
2010-10-27 13:30:00,10.58,10.59,10.58,10.59,60600.0,7.3222,7.3291,7.3222,7.3291,60600.0
2010-10-27 13:40:00,10.59,10.6,10.58,10.59,145000.0,7.3291,7.336,7.3222,7.3291,145000.0
2010-10-27 13:50:00,10.6,10.6,10.59,10.59,125600.0,7.336,7.336,7.3291,7.3291,125600.0
2010-10-27 14:00:00,10.59,10.65,10.59,10.65,382800.0,7.3291,7.3706,7.3291,7.3706,382800.0
2010-10-27 14:10:00,10.65,10.69,10.65,10.68,220600.0,7.3706,7.3983,7.3706,7.3914,220600.0
2010-10-27 14:20:00,10.69,10.69,10.67,10.67,441100.0,7.3983,7.3983,7.3845,7.3845,441100.0
2010-10-27 14:30:00,10.67,10.69,10.67,10.69,197100.0,7.3845,7.3983,7.3845,7.3983,197100.0
2010-10-27 14:40:00,10.69,10.69,10.66,10.68,427400.0,7.3983,7.3983,7.3776,7.3914,427400.0
2010-10-27 14:50:00,10.68,10.68,10.67,10.68,91100.0,7.3914,7.3914,7.3845,7.3914,91100.0
2010-10-27 15:00:00,10.68,10.68,10.67,10.68,98000.0,7.3914,7.3914,7.3845,7.3914,98000.0
2010-10-27 15:10:00,10.68,10.68,10.67,10.68,124000.0,7.3914,7.3914,7.3845,7.3914,124000.0
2010-10-27 15:20:00,10.68,10.69,10.67,10.67,331900.0,7.3914,7.3983,7.3845,7.3845,331900.0
2010-10-27 15:30:00,10.68,10.68,10.66,10.67,253800.0,7.3914,7.3914,7.3776,7.3845,253800.0
2010-10-27 15:40:00,10.67,10.67,10.66,10.66,220800.0,7.3845,7.3845,7.3776,7.3776,220800.0
2010-10-27 15:50:00,10.66,10.67,10.65,10.66,1007500.0,7.3776,7.3845,7.3706,7.3776,1007500.0
2010-10-28 09:30:00,10.87,10.89,10.78,10.81,1041600.0,7.5229,7.5367,7.4606,7.4814,1041600.0
2010-10-28 09:40:00,10.82,10.83,10.81,10.83,404200.0,7.4883,7.4952,7.4814,7.4952,404200.0
2010-10-28 09:50:00,10.82,10.84,10.82,10.84,296800.0,7.4883,7.5021,7.4883,7.5021,296800.0
2010-10-28 10:00:00,10.84,10.84,10.83,10.83,352500.0,7.5021,7.5021,7.4952,7.4952,352500.0
2010-10-28 10:10:00,10.84,10.84,10.75,10.77,832800.0,7.5021,7.5021,7.4398,7.4537,832800.0
2010-10-28 10:20:00,10.77,10.79,10.75,10.75,427500.0,7.4537,7.4675,7.4398,7.4398,427500.0
2010-10-28 10:30:00,10.75,10.78,10.74,10.76,788600.0,7.4398,7.4606,7.4329,7.4468,788600.0
2010-10-28 10:40:00,10.76,10.77,10.75,10.76,169800.0,7.4468,7.4537,7.4398,7.4468,169800.0
2010-10-28 10:50:00,10.76,10.78,10.75,10.77,341600.0,7.4468,7.4606,7.4398,7.4537,341600.0
2010-10-28 11:00:00,10.77,10.79,10.76,10.79,249400.0,7.4537,7.4675,7.4468,7.4675,249400.0
2010-10-28 11:10:00,10.78,10.82,10.78,10.8,407800.0,7.4606,7.4883,7.4606,7.4745,407800.0
2010-10-28 11:20:00,10.8,10.8,10.78,10.79,132700.0,7.4745,7.4745,7.4606,7.4675,132700.0
2010-10-28 11:30:00,10.78,10.8,10.78,10.78,308600.0,7.4606,7.4745,7.4606,7.4606,308600.0
2010-10-28 11:40:00,10.78,10.81,10.78,10.8,230100.0,7.4606,7.4814,7.4606,7.4745,230100.0
2010-10-28 11:50:00,10.81,10.81,10.77,10.77,167900.0,7.4814,7.4814,7.4537,7.4537,167900.0
2010-10-28 12:00:00,10.77,10.77,10.75,10.76,154200.0,7.4537,7.4537,7.4398,7.4468,154200.0
2010-10-28 12:10:00,10.76,10.77,10.75,10.77,94000.0,7.4468,7.4537,7.4398,7.4537,94000.0
2010-10-28 12:20:00,10.76,10.77,10.76,10.77,114600.0,7.4468,7.4537,7.4468,7.4537,114600.0
2010-10-28 12:30:00,10.77,10.77,10.74,10.76,300900.0,7.4537,7.4537,7.4329,7.4468,300900.0
2010-10-28 12:40:00,10.76,10.78,10.76,10.77,158700.0,7.4468,7.4606,7.4468,7.4537,158700.0
2010-10-28 12:50:00,10.77,10.8,10.77,10.78,309200.0,7.4537,7.4745,7.4537,7.4606,309200.0
2010-10-28 13:00:00,10.78,10.8,10.77,10.8,156300.0,7.4606,7.4745,7.4537,7.4745,156300.0
2010-10-28 13:10:00,10.8,10.81,10.78,10.78,288400.0,7.4745,7.4814,7.4606,7.4606,288400.0
2010-10-28 13:20:00,10.78,10.79,10.77,10.79,124000.0,7.4606,7.4675,7.4537,7.4675,124000.0
2010-10-28 13:30:00,10.79,10.8,10.78,10.8,71100.0,7.4675,7.4745,7.4606,7.4745,71100.0
2010-10-28 13:40:00,10.8,10.8,10.75,10.75,359300.0,7.4745,7.4745,7.4398,7.4398,359300.0
2010-10-28 13:50:00,10.76,10.77,10.74,10.76,311500.0,7.4468,7.4537,7.4329,7.4468,311500.0
2010-10-28 14:00:00,10.77,10.77,10.73,10.73,325600.0,7.4537,7.4537,7.426,7.426,325600.0
2010-10-28 14:10:00,10.73,10.77,10.73,10.76,322800.0,7.426,7.4537,7.426,7.4468,322800.0
2010-10-28 14:20:00,10.77,10.8,10.76,10.79,208900.0,7.4537,7.4745,7.4468,7.4675,208900.0
2010-10-28 14:30:00,10.8,10.81,10.79,10.8,211800.0,7.4745,7.4814,7.4675,7.4745,211800.0
2010-10-28 14:40:00,10.8,10.8,10.78,10.8,251600.0,7.4745,7.4745,7.4606,7.4745,251600.0
2010-10-28 14:50:00,10.8,10.8,10.78,10.79,209300.0,7.4745,7.4745,7.4606,7.4675,209300.0
2010-10-28 15:00:00,10.78,10.79,10.74,10.78,531900.0,7.4606,7.4675,7.4329,7.4606,531900.0
2010-10-28 15:10:00,10.78,10.78,10.76,10.77,260300.0,7.4606,7.4606,7.4468,7.4537,260300.0
2010-10-28 15:20:00,10.77,10.77,10.71,10.73,643100.0,7.4537,7.4537,7.4122,7.426,643100.0
2010-10-28 15:30:00,10.73,10.78,10.72,10.78,350900.0,7.426,7.4606,7.4191,7.4606,350900.0
2010-10-28 15:40:00,10.78,10.78,10.76,10.78,445400.0,7.4606,7.4606,7.4468,7.4606,445400.0
2010-10-28 15:50:00,10.78,10.79,10.77,10.78,1054500.0,7.4606,7.4675,7.4537,7.4606,1054500.0
2010-10-29 09:30:00,10.71,10.81,10.7,10.79,761500.0,7.4122,7.4814,7.4052,7.4675,761500.0
2010-10-29 09:40:00,10.79,10.83,10.76,10.81,670300.0,7.4675,7.4952,7.4468,7.4814,670300.0
2010-10-29 09:50:00,10.81,10.82,10.8,10.8,486300.0,7.4814,7.4883,7.4745,7.4745,486300.0
2010-10-29 10:00:00,10.8,10.84,10.79,10.84,431800.0,7.4745,7.5021,7.4675,7.5021,431800.0
2010-10-29 10:10:00,10.84,10.87,10.83,10.85,555300.0,7.5021,7.5229,7.4952,7.5091,555300.0
2010-10-29 10:20:00,10.86,10.87,10.85,10.85,344700.0,7.516,7.5229,7.5091,7.5091,344700.0
2010-10-29 10:30:00,10.86,10.87,10.84,10.85,285300.0,7.516,7.5229,7.5021,7.5091,285300.0
2010-10-29 10:40:00,10.84,10.85,10.84,10.85,175300.0,7.5021,7.5091,7.5021,7.5091,175300.0
2010-10-29 10:50:00,10.85,10.86,10.84,10.86,194400.0,7.5091,7.516,7.5021,7.516,194400.0
2010-10-29 11:00:00,10.86,10.89,10.85,10.88,359300.0,7.516,7.5367,7.5091,7.5298,359300.0
2010-10-29 11:10:00,10.87,10.88,10.86,10.88,264900.0,7.5229,7.5298,7.516,7.5298,264900.0
2010-10-29 11:20:00,10.87,10.88,10.87,10.87,172300.0,7.5229,7.5298,7.5229,7.5229,172300.0
2010-10-29 11:30:00,10.88,10.88,10.83,10.86,414400.0,7.5298,7.5298,7.4952,7.516,414400.0
2010-10-29 11:40:00,10.85,10.88,10.85,10.88,229700.0,7.5091,7.5298,7.5091,7.5298,229700.0
2010-10-29 11:50:00,10.88,10.88,10.87,10.88,162600.0,7.5298,7.5298,7.5229,7.5298,162600.0
2010-10-29 12:00:00,10.88,10.88,10.87,10.88,118500.0,7.5298,7.5298,7.5229,7.5298,118500.0
2010-10-29 12:10:00,10.88,10.88,10.87,10.88,128500.0,7.5298,7.5298,7.5229,7.5298,128500.0
2010-10-29 12:20:00,10.88,10.88,10.87,10.88,181800.0,7.5298,7.5298,7.5229,7.5298,181800.0
2010-10-29 12:30:00,10.87,10.88,10.87,10.88,150600.0,7.5229,7.5298,7.5229,7.5298,150600.0
2010-10-29 12:40:00,10.88,10.88,10.87,10.88,151500.0,7.5298,7.5298,7.5229,7.5298,151500.0
2010-10-29 12:50:00,10.88,10.89,10.87,10.89,193500.0,7.5298,7.5367,7.5229,7.5367,193500.0
2010-10-29 13:00:00,10.89,10.9,10.88,10.88,160700.0,7.5367,7.5437,7.5298,7.5298,160700.0
2010-10-29 13:10:00,10.89,10.89,10.86,10.87,243000.0,7.5367,7.5367,7.516,7.5229,243000.0
2010-10-29 13:20:00,10.86,10.87,10.86,10.87,114000.0,7.516,7.5229,7.516,7.5229,114000.0
2010-10-29 13:30:00,10.87,10.87,10.86,10.86,118400.0,7.5229,7.5229,7.516,7.516,118400.0
2010-10-29 13:40:00,10.86,10.88,10.86,10.88,145700.0,7.516,7.5298,7.516,7.5298,145700.0
2010-10-29 13:50:00,10.87,10.91,10.87,10.91,337200.0,7.5229,7.5506,7.5229,7.5506,337200.0
2010-10-29 14:00:00,10.9,10.92,10.9,10.91,213500.0,7.5437,7.5575,7.5437,7.5506,213500.0
2010-10-29 14:10:00,10.91,10.92,10.9,10.91,152400.0,7.5506,7.5575,7.5437,7.5506,152400.0
2010-10-29 14:20:00,10.9,10.93,10.9,10.93,239300.0,7.5437,7.5644,7.5437,7.5644,239300.0
2010-10-29 14:30:00,10.92,10.93,10.9,10.9,305900.0,7.5575,7.5644,7.5437,7.5437,305900.0
2010-10-29 14:40:00,10.9,10.91,10.89,10.9,220600.0,7.5437,7.5506,7.5367,7.5437,220600.0
2010-10-29 14:50:00,10.9,10.91,10.89,10.91,183400.0,7.5437,7.5506,7.5367,7.5506,183400.0
2010-10-29 15:00:00,10.91,10.91,10.89,10.91,278900.0,7.5506,7.5506,7.5367,7.5506,278900.0
2010-10-29 15:10:00,10.9,10.92,10.89,10.9,452500.0,7.5437,7.5575,7.5367,7.5437,452500.0
2010-10-29 15:20:00,10.9,10.94,10.9,10.92,552300.0,7.5437,7.5713,7.5437,7.5575,552300.0
2010-10-29 15:30:00,10.92,10.94,10.92,10.94,392700.0,7.5575,7.5713,7.5575,7.5713,392700.0
2010-10-29 15:40:00,10.93,10.94,10.9,10.9,686100.0,7.5644,7.5713,7.5437,7.5437,686100.0
2010-10-29 15:50:00,10.9,10.91,10.89,10.91,677900.0,7.5437,7.5506,7.5367,7.5506,677900.0
2010-11-01 09:30:00,10.95,10.97,10.9,10.97,489500.0,7.5783,7.5921,7.5437,7.5921,489500.0
2010-11-01 09:40:00,10.97,11.0,10.96,10.98,293300.0,7.5921,7.6129,7.5852,7.599,293300.0
2010-11-01 09:50:00,10.99,10.99,10.95,10.97,208200.0,7.6059,7.6059,7.5783,7.5921,208200.0
2010-11-01 10:00:00,10.97,10.99,10.95,10.96,191400.0,7.5921,7.6059,7.5783,7.5852,191400.0
2010-11-01 10:10:00,10.96,10.97,10.95,10.96,101200.0,7.5852,7.5921,7.5783,7.5852,101200.0
2010-11-01 10:20:00,10.97,10.97,10.94,10.95,119700.0,7.5921,7.5921,7.5713,7.5783,119700.0
2010-11-01 10:30:00,10.95,10.95,10.92,10.93,190900.0,7.5783,7.5783,7.5575,7.5644,190900.0
2010-11-01 10:40:00,10.92,10.93,10.92,10.93,51500.0,7.5575,7.5644,7.5575,7.5644,51500.0
2010-11-01 10:50:00,10.93,10.93,10.91,10.93,199900.0,7.5644,7.5644,7.5506,7.5644,199900.0
2010-11-01 11:00:00,10.92,10.93,10.9,10.9,273300.0,7.5575,7.5644,7.5437,7.5437,273300.0
2010-11-01 11:10:00,10.9,10.93,10.9,10.91,298400.0,7.5437,7.5644,7.5437,7.5506,298400.0
2010-11-01 11:20:00,10.9,10.91,10.87,10.88,216600.0,7.5437,7.5506,7.5229,7.5298,216600.0
2010-11-01 11:30:00,10.88,10.88,10.85,10.86,157500.0,7.5298,7.5298,7.5091,7.516,157500.0
2010-11-01 11:40:00,10.87,10.9,10.87,10.9,138300.0,7.5229,7.5437,7.5229,7.5437,138300.0
2010-11-01 11:50:00,10.9,10.9,10.89,10.9,15800.0,7.5437,7.5437,7.5367,7.5437,15800.0
2010-11-01 12:00:00,10.9,10.92,10.9,10.91,101700.0,7.5437,7.5575,7.5437,7.5506,101700.0
2010-11-01 12:10:00,10.91,10.93,10.91,10.93,57700.0,7.5506,7.5644,7.5506,7.5644,57700.0
2010-11-01 12:20:00,10.92,10.95,10.92,10.94,46600.0,7.5575,7.5783,7.5575,7.5713,46600.0
2010-11-01 12:30:00,10.94,10.95,10.93,10.93,553000.0,7.5713,7.5783,7.5644,7.5644,553000.0
2010-11-01 12:40:00,10.94,10.94,10.91,10.91,71500.0,7.5713,7.5713,7.5506,7.5506,71500.0
2010-11-01 12:50:00,10.91,10.92,10.91,10.91,9700.0,7.5506,7.5575,7.5506,7.5506,9700.0
2010-11-01 13:00:00,10.92,10.93,10.89,10.92,143900.0,7.5575,7.5644,7.5367,7.5575,143900.0
2010-11-01 13:10:00,10.92,10.92,10.91,10.92,18300.0,7.5575,7.5575,7.5506,7.5575,18300.0
2010-11-01 13:20:00,10.92,10.92,10.9,10.9,53100.0,7.5575,7.5575,7.5437,7.5437,53100.0
2010-11-01 13:30:00,10.91,10.93,10.9,10.93,78700.0,7.5506,7.5644,7.5437,7.5644,78700.0
2010-11-01 13:40:00,10.93,10.93,10.92,10.93,21300.0,7.5644,7.5644,7.5575,7.5644,21300.0
2010-11-01 13:50:00,10.93,10.93,10.91,10.92,110300.0,7.5644,7.5644,7.5506,7.5575,110300.0
2010-11-01 14:00:00,10.92,10.92,10.9,10.91,75200.0,7.5575,7.5575,7.5437,7.5506,75200.0
2010-11-01 14:10:00,10.91,10.92,10.9,10.92,124100.0,7.5506,7.5575,7.5437,7.5575,124100.0
2010-11-01 14:20:00,10.92,10.93,10.91,10.91,123600.0,7.5575,7.5644,7.5506,7.5506,123600.0
2010-11-01 14:30:00,10.91,10.92,10.9,10.9,99000.0,7.5506,7.5575,7.5437,7.5437,99000.0
2010-11-01 14:40:00,10.9,10.9,10.89,10.9,65900.0,7.5437,7.5437,7.5367,7.5437,65900.0
2010-11-01 14:50:00,10.89,10.9,10.89,10.9,46800.0,7.5367,7.5437,7.5367,7.5437,46800.0
2010-11-01 15:00:00,10.9,10.9,10.87,10.87,120600.0,7.5437,7.5437,7.5229,7.5229,120600.0
2010-11-01 15:10:00,10.87,10.88,10.87,10.88,58800.0,7.5229,7.5298,7.5229,7.5298,58800.0
2010-11-01 15:20:00,10.88,10.89,10.87,10.88,153400.0,7.5298,7.5367,7.5229,7.5298,153400.0
2010-11-01 15:30:00,10.89,10.89,10.87,10.87,127200.0,7.5367,7.5367,7.5229,7.5229,127200.0
2010-11-01 15:40:00,10.87,10.89,10.86,10.89,280000.0,7.5229,7.5367,7.516,7.5367,280000.0
2010-11-01 15:50:00,10.89,10.9,10.88,10.89,515200.0,7.5367,7.5437,7.5298,7.5367,515200.0
2010-11-02 09:30:00,10.94,10.94,10.9,10.9,269800.0,7.5713,7.5713,7.5437,7.5437,269800.0
2010-11-02 09:40:00,10.9,10.91,10.83,10.86,1017300.0,7.5437,7.5506,7.4952,7.516,1017300.0
2010-11-02 09:50:00,10.86,10.88,10.84,10.86,895700.0,7.516,7.5298,7.5021,7.516,895700.0
2010-11-02 10:00:00,10.86,10.87,10.84,10.85,324700.0,7.516,7.5229,7.5021,7.5091,324700.0
2010-11-02 10:10:00,10.86,10.86,10.85,10.85,108900.0,7.516,7.516,7.5091,7.5091,108900.0
2010-11-02 10:20:00,10.85,10.86,10.83,10.83,104300.0,7.5091,7.516,7.4952,7.4952,104300.0
2010-11-02 10:30:00,10.84,10.84,10.78,10.8,317100.0,7.5021,7.5021,7.4606,7.4745,317100.0
2010-11-02 10:40:00,10.8,10.82,10.8,10.82,88500.0,7.4745,7.4883,7.4745,7.4883,88500.0
2010-11-02 10:50:00,10.82,10.84,10.81,10.84,186600.0,7.4883,7.5021,7.4814,7.5021,186600.0
2010-11-02 11:00:00,10.83,10.85,10.81,10.81,313500.0,7.4952,7.5091,7.4814,7.4814,313500.0
2010-11-02 11:10:00,10.81,10.84,10.81,10.83,209600.0,7.4814,7.5021,7.4814,7.4952,209600.0
2010-11-02 11:20:00,10.82,10.85,10.82,10.83,285300.0,7.4883,7.5091,7.4883,7.4952,285300.0
2010-11-02 11:30:00,10.83,10.85,10.83,10.85,85100.0,7.4952,7.5091,7.4952,7.5091,85100.0
2010-11-02 11:40:00,10.84,10.85,10.84,10.85,39200.0,7.5021,7.5091,7.5021,7.5091,39200.0
2010-11-02 11:50:00,10.85,10.85,10.84,10.85,40700.0,7.5091,7.5091,7.5021,7.5091,40700.0
2010-11-02 12:00:00,10.85,10.86,10.84,10.86,199900.0,7.5091,7.516,7.5021,7.516,199900.0
2010-11-02 12:10:00,10.85,10.87,10.85,10.86,198800.0,7.5091,7.5229,7.5091,7.516,198800.0
2010-11-02 12:20:00,10.86,10.87,10.84,10.86,361500.0,7.516,7.5229,7.5021,7.516,361500.0
2010-11-02 12:30:00,10.86,10.89,10.86,10.88,178400.0,7.516,7.5367,7.516,7.5298,178400.0
2010-11-02 12:40:00,10.89,10.89,10.88,10.89,91800.0,7.5367,7.5367,7.5298,7.5367,91800.0
2010-11-02 12:50:00,10.89,10.89,10.88,10.89,181700.0,7.5367,7.5367,7.5298,7.5367,181700.0
2010-11-02 13:00:00,10.89,10.89,10.88,10.89,56500.0,7.5367,7.5367,7.5298,7.5367,56500.0
2010-11-02 13:10:00,10.89,10.89,10.88,10.89,29100.0,7.5367,7.5367,7.5298,7.5367,29100.0
2010-11-02 13:20:00,10.89,10.89,10.88,10.88,25700.0,7.5367,7.5367,7.5298,7.5298,25700.0
2010-11-02 13:30:00,10.88,10.89,10.86,10.86,371000.0,7.5298,7.5367,7.516,7.516,371000.0
2010-11-02 13:40:00,10.86,10.89,10.86,10.89,96500.0,7.516,7.5367,7.516,7.5367,96500.0
2010-11-02 13:50:00,10.89,10.89,10.87,10.88,120300.0,7.5367,7.5367,7.5229,7.5298,120300.0
2010-11-02 14:00:00,10.87,10.88,10.87,10.88,227700.0,7.5229,7.5298,7.5229,7.5298,227700.0
2010-11-02 14:10:00,10.88,10.89,10.87,10.87,153900.0,7.5298,7.5367,7.5229,7.5229,153900.0
2010-11-02 14:20:00,10.88,10.88,10.86,10.86,83400.0,7.5298,7.5298,7.516,7.516,83400.0
2010-11-02 14:30:00,10.86,10.87,10.86,10.86,70400.0,7.516,7.5229,7.516,7.516,70400.0
2010-11-02 14:40:00,10.87,10.87,10.81,10.81,317800.0,7.5229,7.5229,7.4814,7.4814,317800.0
2010-11-02 14:50:00,10.82,10.82,10.81,10.81,41100.0,7.4883,7.4883,7.4814,7.4814,41100.0
2010-11-02 15:00:00,10.81,10.82,10.8,10.8,272600.0,7.4814,7.4883,7.4745,7.4745,272600.0
2010-11-02 15:10:00,10.81,10.84,10.8,10.84,317600.0,7.4814,7.5021,7.4745,7.5021,317600.0
2010-11-02 15:20:00,10.83,10.84,10.83,10.84,115800.0,7.4952,7.5021,7.4952,7.5021,115800.0
2010-11-02 15:30:00,10.83,10.84,10.82,10.83,265400.0,7.4952,7.5021,7.4883,7.4952,265400.0
2010-11-02 15:40:00,10.84,10.87,10.83,10.86,560600.0,7.5021,7.5229,7.4952,7.516,560600.0
2010-11-02 15:50:00,10.86,10.87,10.84,10.84,567500.0,7.516,7.5229,7.5021,7.5021,567500.0
2010-11-03 09:30:00,10.91,10.93,10.85,10.86,361200.0,7.5506,7.5644,7.5091,7.516,361200.0
2010-11-03 09:40:00,10.86,10.88,10.85,10.88,234100.0,7.516,7.5298,7.5091,7.5298,234100.0
2010-11-03 09:50:00,10.88,10.92,10.87,10.91,241700.0,7.5298,7.5575,7.5229,7.5506,241700.0
2010-11-03 10:00:00,10.91,10.94,10.91,10.94,754700.0,7.5506,7.5713,7.5506,7.5713,754700.0
2010-11-03 10:10:00,10.94,10.94,10.91,10.92,398200.0,7.5713,7.5713,7.5506,7.5575,398200.0
2010-11-03 10:20:00,10.92,10.93,10.9,10.9,342300.0,7.5575,7.5644,7.5437,7.5437,342300.0
2010-11-03 10:30:00,10.89,10.91,10.89,10.91,284500.0,7.5367,7.5506,7.5367,7.5506,284500.0
2010-11-03 10:40:00,10.9,10.91,10.88,10.89,119300.0,7.5437,7.5506,7.5298,7.5367,119300.0
2010-11-03 10:50:00,10.88,10.89,10.88,10.88,64700.0,7.5298,7.5367,7.5298,7.5298,64700.0
2010-11-03 11:00:00,10.89,10.89,10.86,10.87,235500.0,7.5367,7.5367,7.516,7.5229,235500.0
2010-11-03 11:10:00,10.87,10.87,10.86,10.87,69000.0,7.5229,7.5229,7.516,7.5229,69000.0
2010-11-03 11:20:00,10.87,10.89,10.86,10.88,227100.0,7.5229,7.5367,7.516,7.5298,227100.0
2010-11-03 11:30:00,10.87,10.91,10.87,10.9,200900.0,7.5229,7.5506,7.5229,7.5437,200900.0
2010-11-03 11:40:00,10.9,10.91,10.89,10.9,118600.0,7.5437,7.5506,7.5367,7.5437,118600.0
2010-11-03 11:50:00,10.89,10.9,10.89,10.9,46400.0,7.5367,7.5437,7.5367,7.5437,46400.0
2010-11-03 12:00:00,10.89,10.9,10.88,10.89,94100.0,7.5367,7.5437,7.5298,7.5367,94100.0
2010-11-03 12:10:00,10.89,10.91,10.88,10.91,111200.0,7.5367,7.5506,7.5298,7.5506,111200.0
2010-11-03 12:20:00,10.9,10.91,10.9,10.91,82400.0,7.5437,7.5506,7.5437,7.5506,82400.0
2010-11-03 12:30:00,10.91,10.91,10.9,10.91,46100.0,7.5506,7.5506,7.5437,7.5506,46100.0
2010-11-03 12:40:00,10.9,10.91,10.89,10.91,140800.0,7.5437,7.5506,7.5367,7.5506,140800.0
2010-11-03 12:50:00,10.9,10.91,10.9,10.91,29300.0,7.5437,7.5506,7.5437,7.5506,29300.0
2010-11-03 13:00:00,10.91,10.92,10.9,10.91,51500.0,7.5506,7.5575,7.5437,7.5506,51500.0
2010-11-03 13:10:00,10.9,10.91,10.9,10.91,29000.0,7.5437,7.5506,7.5437,7.5506,29000.0
2010-11-03 13:20:00,10.9,10.91,10.9,10.91,21800.0,7.5437,7.5506,7.5437,7.5506,21800.0
2010-11-03 13:30:00,10.9,10.91,10.9,10.91,54600.0,7.5437,7.5506,7.5437,7.5506,54600.0
2010-11-03 13:40:00,10.9,10.91,10.9,10.91,19800.0,7.5437,7.5506,7.5437,7.5506,19800.0
2010-11-03 13:50:00,10.91,10.91,10.9,10.9,34900.0,7.5506,7.5506,7.5437,7.5437,34900.0
2010-11-03 14:00:00,10.9,10.91,10.9,10.9,66600.0,7.5437,7.5506,7.5437,7.5437,66600.0
2010-11-03 14:10:00,10.9,10.92,10.85,10.9,318900.0,7.5437,7.5575,7.5091,7.5437,318900.0
2010-11-03 14:20:00,10.9,10.92,10.84,10.85,358400.0,7.5437,7.5575,7.5021,7.5091,358400.0
2010-11-03 14:30:00,10.85,10.88,10.83,10.87,112100.0,7.5091,7.5298,7.4952,7.5229,112100.0
2010-11-03 14:40:00,10.88,10.92,10.86,10.9,561200.0,7.5298,7.5575,7.516,7.5437,561200.0
2010-11-03 14:50:00,10.9,10.93,10.9,10.92,590100.0,7.5437,7.5644,7.5437,7.5575,590100.0
2010-11-03 15:00:00,10.92,10.95,10.91,10.95,495100.0,7.5575,7.5783,7.5506,7.5783,495100.0
2010-11-03 15:10:00,10.94,10.95,10.94,10.94,79000.0,7.5713,7.5783,7.5713,7.5713,79000.0
2010-11-03 15:20:00,10.94,10.95,10.91,10.91,346000.0,7.5713,7.5783,7.5506,7.5506,346000.0
2010-11-03 15:30:00,10.92,10.92,10.9,10.9,158200.0,7.5575,7.5575,7.5437,7.5437,158200.0
2010-11-03 15:40:00,10.9,10.91,10.89,10.91,357100.0,7.5437,7.5506,7.5367,7.5506,357100.0
2010-11-03 15:50:00,10.91,10.93,10.9,10.93,591400.0,7.5506,7.5644,7.5437,7.5644,591400.0
2010-11-04 09:30:00,11.0,11.1,10.97,11.1,951400.0,7.6129,7.6821,7.5921,7.6821,951400.0
2010-11-04 09:40:00,11.09,11.11,11.07,11.08,836300.0,7.6752,7.689,7.6613,7.6682,836300.0
2010-11-04 09:50:00,11.07,11.08,11.06,11.08,186900.0,7.6613,7.6682,7.6544,7.6682,186900.0
2010-11-04 10:00:00,11.07,11.08,11.04,11.06,284800.0,7.6613,7.6682,7.6406,7.6544,284800.0
2010-11-04 10:10:00,11.06,11.08,11.05,11.08,113200.0,7.6544,7.6682,7.6475,7.6682,113200.0
2010-11-04 10:20:00,11.07,11.09,11.06,11.09,247800.0,7.6613,7.6752,7.6544,7.6752,247800.0
2010-11-04 10:30:00,11.08,11.14,11.08,11.12,356900.0,7.6682,7.7098,7.6682,7.6959,356900.0
2010-11-04 10:40:00,11.11,11.12,11.09,11.11,171600.0,7.689,7.6959,7.6752,7.689,171600.0
2010-11-04 10:50:00,11.11,11.18,11.09,11.18,579300.0,7.689,7.7374,7.6752,7.7374,579300.0
2010-11-04 11:00:00,11.18,11.2,11.16,11.18,492300.0,7.7374,7.7513,7.7236,7.7374,492300.0
2010-11-04 11:10:00,11.19,11.19,11.17,11.18,248000.0,7.7444,7.7444,7.7305,7.7374,248000.0
2010-11-04 11:20:00,11.18,11.19,11.15,11.17,390500.0,7.7374,7.7444,7.7167,7.7305,390500.0
2010-11-04 11:30:00,11.18,11.2,11.16,11.19,527600.0,7.7374,7.7513,7.7236,7.7444,527600.0
2010-11-04 11:40:00,11.19,11.21,11.18,11.18,210100.0,7.7444,7.7582,7.7374,7.7374,210100.0
2010-11-04 11:50:00,11.19,11.21,11.18,11.2,256600.0,7.7444,7.7582,7.7374,7.7513,256600.0
2010-11-04 12:00:00,11.2,11.2,11.18,11.18,161100.0,7.7513,7.7513,7.7374,7.7374,161100.0
2010-11-04 12:10:00,11.19,11.2,11.18,11.2,91300.0,7.7444,7.7513,7.7374,7.7513,91300.0
2010-11-04 12:20:00,11.2,11.2,11.19,11.2,58100.0,7.7513,7.7513,7.7444,7.7513,58100.0
2010-11-04 12:30:00,11.2,11.23,11.19,11.22,279000.0,7.7513,7.772,7.7444,7.7651,279000.0
2010-11-04 12:40:00,11.22,11.23,11.2,11.21,349300.0,7.7651,7.772,7.7513,7.7582,349300.0
2010-11-04 12:50:00,11.2,11.24,11.2,11.24,179700.0,7.7513,7.779,7.7513,7.779,179700.0
2010-11-04 13:00:00,11.24,11.24,11.23,11.24,109800.0,7.779,7.779,7.772,7.779,109800.0
2010-11-04 13:10:00,11.23,11.24,11.22,11.23,164200.0,7.772,7.779,7.7651,7.772,164200.0
2010-11-04 13:20:00,11.23,11.23,11.21,11.22,224800.0,7.772,7.772,7.7582,7.7651,224800.0
2010-11-04 13:30:00,11.22,11.22,11.2,11.21,244800.0,7.7651,7.7651,7.7513,7.7582,244800.0
2010-11-04 13:40:00,11.2,11.21,11.2,11.2,34800.0,7.7513,7.7582,7.7513,7.7513,34800.0
2010-11-04 13:50:00,11.2,11.21,11.2,11.2,74500.0,7.7513,7.7582,7.7513,7.7513,74500.0
2010-11-04 14:00:00,11.2,11.21,11.17,11.19,429300.0,7.7513,7.7582,7.7305,7.7444,429300.0
2010-11-04 14:10:00,11.18,11.2,11.17,11.2,225700.0,7.7374,7.7513,7.7305,7.7513,225700.0
2010-11-04 14:20:00,11.2,11.2,11.18,11.18,96200.0,7.7513,7.7513,7.7374,7.7374,96200.0
2010-11-04 14:30:00,11.19,11.22,11.18,11.21,243700.0,7.7444,7.7651,7.7374,7.7582,243700.0
2010-11-04 14:40:00,11.21,11.22,11.2,11.22,90400.0,7.7582,7.7651,7.7513,7.7651,90400.0
2010-11-04 14:50:00,11.22,11.22,11.19,11.2,192400.0,7.7651,7.7651,7.7444,7.7513,192400.0
2010-11-04 15:00:00,11.2,11.21,11.19,11.2,116900.0,7.7513,7.7582,7.7444,7.7513,116900.0
2010-11-04 15:10:00,11.21,11.22,11.2,11.2,249600.0,7.7582,7.7651,7.7513,7.7513,249600.0
2010-11-04 15:20:00,11.2,11.24,11.2,11.24,333800.0,7.7513,7.779,7.7513,7.779,333800.0
2010-11-04 15:30:00,11.23,11.24,11.22,11.23,376900.0,7.772,7.779,7.7651,7.772,376900.0
2010-11-04 15:40:00,11.23,11.24,11.22,11.22,603900.0,7.772,7.779,7.7651,7.7651,603900.0
2010-11-04 15:50:00,11.22,11.25,11.22,11.24,1561500.0,7.7651,7.7859,7.7651,7.779,1561500.0
2010-11-05 09:30:00,11.24,11.24,11.21,11.23,673300.0,7.779,7.779,7.7582,7.772,673300.0
2010-11-05 09:40:00,11.23,11.23,11.16,11.17,582100.0,7.772,7.772,7.7236,7.7305,582100.0
2010-11-05 09:50:00,11.17,11.17,11.11,11.14,744100.0,7.7305,7.7305,7.689,7.7098,744100.0
2010-11-05 10:00:00,11.14,11.19,11.14,11.17,477300.0,7.7098,7.7444,7.7098,7.7305,477300.0
2010-11-05 10:10:00,11.18,11.21,11.17,11.21,123100.0,7.7374,7.7582,7.7305,7.7582,123100.0
2010-11-05 10:20:00,11.2,11.24,11.2,11.23,318300.0,7.7513,7.779,7.7513,7.772,318300.0
2010-11-05 10:30:00,11.23,11.23,11.19,11.2,577100.0,7.772,7.772,7.7444,7.7513,577100.0
2010-11-05 10:40:00,11.2,11.22,11.18,11.21,864000.0,7.7513,7.7651,7.7374,7.7582,864000.0
2010-11-05 10:50:00,11.21,11.24,11.2,11.24,150900.0,7.7582,7.779,7.7513,7.779,150900.0
2010-11-05 11:00:00,11.23,11.24,11.21,11.21,175700.0,7.772,7.779,7.7582,7.7582,175700.0
2010-11-05 11:10:00,11.22,11.23,11.22,11.23,219400.0,7.7651,7.772,7.7651,7.772,219400.0
2010-11-05 11:20:00,11.23,11.23,11.18,11.2,273100.0,7.772,7.772,7.7374,7.7513,273100.0
2010-11-05 11:30:00,11.21,11.21,11.16,11.18,193500.0,7.7582,7.7582,7.7236,7.7374,193500.0
2010-11-05 11:40:00,11.17,11.19,11.17,11.18,99000.0,7.7305,7.7444,7.7305,7.7374,99000.0
2010-11-05 11:50:00,11.19,11.19,11.12,11.12,355600.0,7.7444,7.7444,7.6959,7.6959,355600.0
2010-11-05 12:00:00,11.13,11.13,11.1,11.12,163400.0,7.7028,7.7028,7.6821,7.6959,163400.0
2010-11-05 12:10:00,11.12,11.15,11.11,11.15,178800.0,7.6959,7.7167,7.689,7.7167,178800.0
2010-11-05 12:20:00,11.15,11.16,11.14,11.15,101700.0,7.7167,7.7236,7.7098,7.7167,101700.0
2010-11-05 12:30:00,11.16,11.17,11.15,11.16,217100.0,7.7236,7.7305,7.7167,7.7236,217100.0
2010-11-05 12:40:00,11.15,11.16,11.11,11.12,189800.0,7.7167,7.7236,7.689,7.6959,189800.0
2010-11-05 12:50:00,11.12,11.12,11.11,11.11,51600.0,7.6959,7.6959,7.689,7.689,51600.0
2010-11-05 13:00:00,11.12,11.15,11.11,11.15,192000.0,7.6959,7.7167,7.689,7.7167,192000.0
2010-11-05 13:10:00,11.15,11.17,11.14,11.17,139500.0,7.7167,7.7305,7.7098,7.7305,139500.0
2010-11-05 13:20:00,11.17,11.17,11.16,11.17,60400.0,7.7305,7.7305,7.7236,7.7305,60400.0
2010-11-05 13:30:00,11.17,11.17,11.15,11.15,163800.0,7.7305,7.7305,7.7167,7.7167,163800.0
2010-11-05 13:40:00,11.16,11.17,11.15,11.17,129600.0,7.7236,7.7305,7.7167,7.7305,129600.0
2010-11-05 13:50:00,11.17,11.17,11.16,11.17,59900.0,7.7305,7.7305,7.7236,7.7305,59900.0
2010-11-05 14:00:00,11.17,11.19,11.17,11.19,169400.0,7.7305,7.7444,7.7305,7.7444,169400.0
2010-11-05 14:10:00,11.18,11.19,11.16,11.16,234400.0,7.7374,7.7444,7.7236,7.7236,234400.0
2010-11-05 14:20:00,11.16,11.17,11.13,11.13,189200.0,7.7236,7.7305,7.7028,7.7028,189200.0
2010-11-05 14:30:00,11.14,11.16,11.14,11.16,78500.0,7.7098,7.7236,7.7098,7.7236,78500.0
2010-11-05 14:40:00,11.16,11.16,11.15,11.16,81200.0,7.7236,7.7236,7.7167,7.7236,81200.0
2010-11-05 14:50:00,11.16,11.18,11.15,11.18,131000.0,7.7236,7.7374,7.7167,7.7374,131000.0
2010-11-05 15:00:00,11.18,11.18,11.17,11.18,68100.0,7.7374,7.7374,7.7305,7.7374,68100.0
2010-11-05 15:10:00,11.18,11.18,11.15,11.15,240700.0,7.7374,7.7374,7.7167,7.7167,240700.0
2010-11-05 15:20:00,11.15,11.18,11.15,11.18,186100.0,7.7167,7.7374,7.7167,7.7374,186100.0
2010-11-05 15:30:00,11.18,11.18,11.15,11.16,198500.0,7.7374,7.7374,7.7167,7.7236,198500.0
2010-11-05 15:40:00,11.16,11.19,11.15,11.19,361700.0,7.7236,7.7444,7.7167,7.7444,361700.0
2010-11-05 15:50:00,11.19,11.2,11.18,11.19,602900.0,7.7444,7.7513,7.7374,7.7444,602900.0
2010-11-08 09:30:00,11.14,11.14,11.1,11.1,306500.0,7.7098,7.7098,7.6821,7.6821,306500.0
2010-11-08 09:40:00,11.1,11.11,11.02,11.03,303900.0,7.6821,7.689,7.6267,7.6336,303900.0
2010-11-08 09:50:00,11.04,11.04,11.01,11.04,219700.0,7.6406,7.6406,7.6198,7.6406,219700.0
2010-11-08 10:00:00,11.04,11.06,11.02,11.05,157900.0,7.6406,7.6544,7.6267,7.6475,157900.0
2010-11-08 10:10:00,11.06,11.1,11.05,11.09,175900.0,7.6544,7.6821,7.6475,7.6752,175900.0
2010-11-08 10:20:00,11.08,11.1,11.07,11.1,136300.0,7.6682,7.6821,7.6613,7.6821,136300.0
2010-11-08 10:30:00,11.1,11.12,11.09,11.11,196900.0,7.6821,7.6959,7.6752,7.689,196900.0
2010-11-08 10:40:00,11.11,11.13,11.1,11.13,603800.0,7.689,7.7028,7.6821,7.7028,603800.0
2010-11-08 10:50:00,11.13,11.13,11.08,11.08,281500.0,7.7028,7.7028,7.6682,7.6682,281500.0
2010-11-08 11:00:00,11.09,11.09,11.06,11.08,409600.0,7.6752,7.6752,7.6544,7.6682,409600.0
2010-11-08 11:10:00,11.07,11.09,11.06,11.08,88700.0,7.6613,7.6752,7.6544,7.6682,88700.0
2010-11-08 11:20:00,11.08,11.09,11.07,11.09,45800.0,7.6682,7.6752,7.6613,7.6752,45800.0
2010-11-08 11:30:00,11.09,11.09,11.08,11.09,14700.0,7.6752,7.6752,7.6682,7.6752,14700.0
2010-11-08 11:40:00,11.09,11.09,11.06,11.06,250200.0,7.6752,7.6752,7.6544,7.6544,250200.0
2010-11-08 11:50:00,11.07,11.07,11.04,11.05,117900.0,7.6613,7.6613,7.6406,7.6475,117900.0
2010-11-08 12:00:00,11.05,11.05,11.04,11.05,17800.0,7.6475,7.6475,7.6406,7.6475,17800.0
2010-11-08 12:10:00,11.05,11.06,11.04,11.06,116900.0,7.6475,7.6544,7.6406,7.6544,116900.0
2010-11-08 12:20:00,11.06,11.07,11.05,11.06,106700.0,7.6544,7.6613,7.6475,7.6544,106700.0
2010-11-08 12:30:00,11.06,11.07,11.06,11.07,9800.0,7.6544,7.6613,7.6544,7.6613,9800.0
2010-11-08 12:40:00,11.07,11.07,11.06,11.07,39000.0,7.6613,7.6613,7.6544,7.6613,39000.0
2010-11-08 12:50:00,11.07,11.07,11.04,11.04,234000.0,7.6613,7.6613,7.6406,7.6406,234000.0
2010-11-08 13:00:00,11.05,11.05,11.03,11.03,148600.0,7.6475,7.6475,7.6336,7.6336,148600.0
2010-11-08 13:10:00,11.04,11.05,11.03,11.05,50500.0,7.6406,7.6475,7.6336,7.6475,50500.0
2010-11-08 13:20:00,11.05,11.06,11.05,11.06,53800.0,7.6475,7.6544,7.6475,7.6544,53800.0
2010-11-08 13:30:00,11.06,11.07,11.05,11.07,80800.0,7.6544,7.6613,7.6475,7.6613,80800.0
2010-11-08 13:40:00,11.07,11.07,11.06,11.06,29800.0,7.6613,7.6613,7.6544,7.6544,29800.0
2010-11-08 13:50:00,11.07,11.07,11.06,11.07,13100.0,7.6613,7.6613,7.6544,7.6613,13100.0
2010-11-08 14:00:00,11.06,11.07,11.06,11.07,29700.0,7.6544,7.6613,7.6544,7.6613,29700.0
2010-11-08 14:10:00,11.07,11.08,11.07,11.07,69900.0,7.6613,7.6682,7.6613,7.6613,69900.0
2010-11-08 14:20:00,11.08,11.08,11.06,11.07,167000.0,7.6682,7.6682,7.6544,7.6613,167000.0
2010-11-08 14:30:00,11.07,11.08,11.04,11.05,276900.0,7.6613,7.6682,7.6406,7.6475,276900.0
2010-11-08 14:40:00,11.04,11.06,11.04,11.05,142900.0,7.6406,7.6544,7.6406,7.6475,142900.0
2010-11-08 14:50:00,11.05,11.06,11.04,11.04,115700.0,7.6475,7.6544,7.6406,7.6406,115700.0
2010-11-08 15:00:00,11.04,11.06,11.03,11.05,350500.0,7.6406,7.6544,7.6336,7.6475,350500.0
2010-11-08 15:10:00,11.05,11.05,11.03,11.03,187500.0,7.6475,7.6475,7.6336,7.6336,187500.0
2010-11-08 15:20:00,11.03,11.05,11.03,11.04,215100.0,7.6336,7.6475,7.6336,7.6406,215100.0
2010-11-08 15:30:00,11.05,11.05,11.02,11.03,214300.0,7.6475,7.6475,7.6267,7.6336,214300.0
2010-11-08 15:40:00,11.02,11.03,11.0,11.0,387000.0,7.6267,7.6336,7.6129,7.6129,387000.0
2010-11-08 15:50:00,11.0,11.01,10.99,11.0,693500.0,7.6129,7.6198,7.6059,7.6129,693500.0
2010-11-09 09:30:00,11.19,11.29,11.18,11.22,1269300.0,7.7444,7.8136,7.7374,7.7651,1269300.0
2010-11-09 09:40:00,11.22,11.23,11.19,11.21,1401400.0,7.7651,7.772,7.7444,7.7582,1401400.0
2010-11-09 09:50:00,11.22,11.22,11.18,11.18,229000.0,7.7651,7.7651,7.7374,7.7374,229000.0
2010-11-09 10:00:00,11.19,11.22,11.18,11.2,255200.0,7.7444,7.7651,7.7374,7.7513,255200.0
2010-11-09 10:10:00,11.2,11.23,11.19,11.19,206100.0,7.7513,7.772,7.7444,7.7444,206100.0
2010-11-09 10:20:00,11.19,11.23,11.19,11.23,76500.0,7.7444,7.772,7.7444,7.772,76500.0
2010-11-09 10:30:00,11.23,11.23,11.17,11.2,985400.0,7.772,7.772,7.7305,7.7513,985400.0
2010-11-09 10:40:00,11.2,11.21,11.19,11.21,84200.0,7.7513,7.7582,7.7444,7.7582,84200.0
2010-11-09 10:50:00,11.2,11.22,11.2,11.22,216700.0,7.7513,7.7651,7.7513,7.7651,216700.0
2010-11-09 11:00:00,11.22,11.24,11.21,11.21,418300.0,7.7651,7.779,7.7582,7.7582,418300.0
2010-11-09 11:10:00,11.22,11.23,11.21,11.22,420300.0,7.7651,7.772,7.7582,7.7651,420300.0
2010-11-09 11:20:00,11.21,11.22,11.21,11.21,247000.0,7.7582,7.7651,7.7582,7.7582,247000.0
2010-11-09 11:30:00,11.22,11.23,11.21,11.22,499200.0,7.7651,7.772,7.7582,7.7651,499200.0
2010-11-09 11:40:00,11.22,11.22,11.21,11.22,472700.0,7.7651,7.7651,7.7582,7.7651,472700.0
2010-11-09 11:50:00,11.22,11.23,11.2,11.2,572700.0,7.7651,7.772,7.7513,7.7513,572700.0
2010-11-09 12:00:00,11.21,11.22,11.2,11.22,253300.0,7.7582,7.7651,7.7513,7.7651,253300.0
2010-11-09 12:10:00,11.22,11.23,11.21,11.23,82100.0,7.7651,7.772,7.7582,7.772,82100.0
2010-11-09 12:20:00,11.23,11.23,11.22,11.23,133300.0,7.772,7.772,7.7651,7.772,133300.0
2010-11-09 12:30:00,11.23,11.23,11.22,11.23,101400.0,7.772,7.772,7.7651,7.772,101400.0
2010-11-09 12:40:00,11.23,11.24,11.22,11.24,194000.0,7.772,7.779,7.7651,7.779,194000.0
2010-11-09 12:50:00,11.24,11.25,11.23,11.24,180000.0,7.779,7.7859,7.772,7.779,180000.0
2010-11-09 13:00:00,11.24,11.25,11.24,11.24,95200.0,7.779,7.7859,7.779,7.779,95200.0
2010-11-09 13:10:00,11.24,11.25,11.23,11.23,330500.0,7.779,7.7859,7.772,7.772,330500.0
2010-11-09 13:20:00,11.23,11.24,11.18,11.19,1410500.0,7.772,7.779,7.7374,7.7444,1410500.0
2010-11-09 13:30:00,11.19,11.2,11.15,11.15,307100.0,7.7444,7.7513,7.7167,7.7167,307100.0
2010-11-09 13:40:00,11.15,11.16,11.1,11.13,864900.0,7.7167,7.7236,7.6821,7.7028,864900.0
2010-11-09 13:50:00,11.13,11.16,11.12,11.14,227200.0,7.7028,7.7236,7.6959,7.7098,227200.0
2010-11-09 14:00:00,11.14,11.16,11.14,11.16,77200.0,7.7098,7.7236,7.7098,7.7236,77200.0
2010-11-09 14:10:00,11.16,11.19,11.15,11.16,183100.0,7.7236,7.7444,7.7167,7.7236,183100.0
2010-11-09 14:20:00,11.17,11.18,11.16,11.17,101200.0,7.7305,7.7374,7.7236,7.7305,101200.0
2010-11-09 14:30:00,11.18,11.2,11.17,11.19,66900.0,7.7374,7.7513,7.7305,7.7444,66900.0
2010-11-09 14:40:00,11.19,11.2,11.17,11.18,320700.0,7.7444,7.7513,7.7305,7.7374,320700.0
2010-11-09 14:50:00,11.18,11.19,11.17,11.19,147100.0,7.7374,7.7444,7.7305,7.7444,147100.0
2010-11-09 15:00:00,11.19,11.19,11.16,11.18,247200.0,7.7444,7.7444,7.7236,7.7374,247200.0
2010-11-09 15:10:00,11.18,11.19,11.17,11.19,115300.0,7.7374,7.7444,7.7305,7.7444,115300.0
2010-11-09 15:20:00,11.19,11.19,11.16,11.17,378400.0,7.7444,7.7444,7.7236,7.7305,378400.0
2010-11-09 15:30:00,11.17,11.18,11.13,11.13,336200.0,7.7305,7.7374,7.7028,7.7028,336200.0
2010-11-09 15:40:00,11.13,11.15,11.11,11.11,530600.0,7.7028,7.7167,7.689,7.689,530600.0
2010-11-09 15:50:00,11.12,11.13,11.1,11.12,1236300.0,7.6959,7.7028,7.6821,7.6959,1236300.0
2010-11-10 09:30:00,11.21,11.21,11.15,11.18,673000.0,7.7582,7.7582,7.7167,7.7374,673000.0
2010-11-10 09:40:00,11.19,11.19,11.17,11.18,579600.0,7.7444,7.7444,7.7305,7.7374,579600.0
2010-11-10 09:50:00,11.18,11.18,11.15,11.15,309000.0,7.7374,7.7374,7.7167,7.7167,309000.0
2010-11-10 10:00:00,11.15,11.16,11.14,11.15,260200.0,7.7167,7.7236,7.7098,7.7167,260200.0
2010-11-10 10:10:00,11.15,11.15,11.14,11.15,271400.0,7.7167,7.7167,7.7098,7.7167,271400.0
2010-11-10 10:20:00,11.15,11.15,11.12,11.13,330400.0,7.7167,7.7167,7.6959,7.7028,330400.0
2010-11-10 10:30:00,11.13,11.16,11.12,11.16,370100.0,7.7028,7.7236,7.6959,7.7236,370100.0
2010-11-10 10:40:00,11.16,11.17,11.15,11.16,230300.0,7.7236,7.7305,7.7167,7.7236,230300.0
2010-11-10 10:50:00,11.15,11.17,11.15,11.15,456600.0,7.7167,7.7305,7.7167,7.7167,456600.0
2010-11-10 11:00:00,11.15,11.17,11.12,11.13,457900.0,7.7167,7.7305,7.6959,7.7028,457900.0
2010-11-10 11:10:00,11.12,11.15,11.12,11.14,189000.0,7.6959,7.7167,7.6959,7.7098,189000.0
2010-11-10 11:20:00,11.15,11.17,11.15,11.16,206300.0,7.7167,7.7305,7.7167,7.7236,206300.0
2010-11-10 11:30:00,11.17,11.19,11.16,11.19,360600.0,7.7305,7.7444,7.7236,7.7444,360600.0
2010-11-10 11:40:00,11.19,11.19,11.17,11.18,170800.0,7.7444,7.7444,7.7305,7.7374,170800.0
2010-11-10 11:50:00,11.18,11.2,11.18,11.19,77600.0,7.7374,7.7513,7.7374,7.7444,77600.0
2010-11-10 12:00:00,11.19,11.2,11.19,11.19,66400.0,7.7444,7.7513,7.7444,7.7444,66400.0
2010-11-10 12:10:00,11.2,11.2,11.19,11.19,61200.0,7.7513,7.7513,7.7444,7.7444,61200.0
2010-11-10 12:20:00,11.19,11.21,11.19,11.2,207700.0,7.7444,7.7582,7.7444,7.7513,207700.0
2010-11-10 12:30:00,11.19,11.21,11.19,11.19,201500.0,7.7444,7.7582,7.7444,7.7444,201500.0
2010-11-10 12:40:00,11.19,11.21,11.18,11.2,189700.0,7.7444,7.7582,7.7374,7.7513,189700.0
2010-11-10 12:50:00,11.2,11.22,11.2,11.22,177500.0,7.7513,7.7651,7.7513,7.7651,177500.0
2010-11-10 13:00:00,11.22,11.22,11.18,11.22,495500.0,7.7651,7.7651,7.7374,7.7651,495500.0
2010-11-10 13:10:00,11.22,11.23,11.21,11.23,281100.0,7.7651,7.772,7.7582,7.772,281100.0
2010-11-10 13:20:00,11.23,11.24,11.22,11.23,261200.0,7.772,7.779,7.7651,7.772,261200.0
2010-11-10 13:30:00,11.23,11.24,11.22,11.23,143000.0,7.772,7.779,7.7651,7.772,143000.0
2010-11-10 13:40:00,11.22,11.23,11.2,11.23,267100.0,7.7651,7.772,7.7513,7.772,267100.0
2010-11-10 13:50:00,11.23,11.23,11.21,11.22,237000.0,7.772,7.772,7.7582,7.7651,237000.0
2010-11-10 14:00:00,11.22,11.24,11.22,11.24,110200.0,7.7651,7.779,7.7651,7.779,110200.0
2010-11-10 14:10:00,11.23,11.24,11.23,11.24,75000.0,7.772,7.779,7.772,7.779,75000.0
2010-11-10 14:20:00,11.24,11.25,11.23,11.24,148200.0,7.779,7.7859,7.772,7.779,148200.0
2010-11-10 14:30:00,11.24,11.24,11.2,11.23,224000.0,7.779,7.779,7.7513,7.772,224000.0
2010-11-10 14:40:00,11.22,11.23,11.22,11.22,124900.0,7.7651,7.772,7.7651,7.7651,124900.0
2010-11-10 14:50:00,11.23,11.24,11.22,11.23,122000.0,7.772,7.779,7.7651,7.772,122000.0
2010-11-10 15:00:00,11.23,11.24,11.23,11.24,187800.0,7.772,7.779,7.772,7.779,187800.0
2010-11-10 15:10:00,11.23,11.24,11.22,11.23,279700.0,7.772,7.779,7.7651,7.772,279700.0
2010-11-10 15:20:00,11.22,11.25,11.22,11.24,273000.0,7.7651,7.7859,7.7651,7.779,273000.0
2010-11-10 15:30:00,11.24,11.25,11.23,11.24,343100.0,7.779,7.7859,7.772,7.779,343100.0
2010-11-10 15:40:00,11.25,11.25,11.24,11.25,278800.0,7.7859,7.7859,7.779,7.7859,278800.0
2010-11-10 15:50:00,11.25,11.25,11.21,11.23,880400.0,7.7859,7.7859,7.7582,7.772,880400.0
2010-11-11 09:30:00,11.1,11.11,11.0,11.09,538300.0,7.6821,7.689,7.6129,7.6752,538300.0
2010-11-11 09:40:00,11.09,11.09,11.06,11.06,614300.0,7.6752,7.6752,7.6544,7.6544,614300.0
2010-11-11 09:50:00,11.07,11.1,11.06,11.1,254200.0,7.6613,7.6821,7.6544,7.6821,254200.0
2010-11-11 10:00:00,11.11,11.13,11.09,11.13,179900.0,7.689,7.7028,7.6752,7.7028,179900.0
2010-11-11 10:10:00,11.13,11.15,11.12,11.14,112900.0,7.7028,7.7167,7.6959,7.7098,112900.0
2010-11-11 10:20:00,11.14,11.15,11.12,11.12,191200.0,7.7098,7.7167,7.6959,7.6959,191200.0
2010-11-11 10:30:00,11.12,11.13,11.1,11.1,129800.0,7.6959,7.7028,7.6821,7.6821,129800.0
2010-11-11 10:40:00,11.11,11.12,11.1,11.11,119300.0,7.689,7.6959,7.6821,7.689,119300.0
2010-11-11 10:50:00,11.11,11.13,11.09,11.13,216600.0,7.689,7.7028,7.6752,7.7028,216600.0
2010-11-11 11:00:00,11.13,11.13,11.11,11.11,290500.0,7.7028,7.7028,7.689,7.689,290500.0
2010-11-11 11:10:00,11.11,11.12,11.11,11.11,85400.0,7.689,7.6959,7.689,7.689,85400.0
2010-11-11 11:20:00,11.12,11.12,11.11,11.11,136900.0,7.6959,7.6959,7.689,7.689,136900.0
2010-11-11 11:30:00,11.11,11.12,11.11,11.11,78200.0,7.689,7.6959,7.689,7.689,78200.0
2010-11-11 11:40:00,11.12,11.14,11.11,11.13,222800.0,7.6959,7.7098,7.689,7.7028,222800.0
2010-11-11 11:50:00,11.14,11.14,11.08,11.09,419000.0,7.7098,7.7098,7.6682,7.6752,419000.0
2010-11-11 12:00:00,11.08,11.11,11.08,11.1,276500.0,7.6682,7.689,7.6682,7.6821,276500.0
2010-11-11 12:10:00,11.1,11.11,11.08,11.11,221200.0,7.6821,7.689,7.6682,7.689,221200.0
2010-11-11 12:20:00,11.11,11.11,11.1,11.1,115400.0,7.689,7.689,7.6821,7.6821,115400.0
2010-11-11 12:30:00,11.1,11.11,11.09,11.1,114900.0,7.6821,7.689,7.6752,7.6821,114900.0
2010-11-11 12:40:00,11.09,11.1,11.07,11.08,187900.0,7.6752,7.6821,7.6613,7.6682,187900.0
2010-11-11 12:50:00,11.07,11.08,11.07,11.07,63300.0,7.6613,7.6682,7.6613,7.6613,63300.0
2010-11-11 13:00:00,11.07,11.1,11.07,11.09,272300.0,7.6613,7.6821,7.6613,7.6752,272300.0
2010-11-11 13:10:00,11.09,11.09,11.08,11.08,124700.0,7.6752,7.6752,7.6682,7.6682,124700.0
2010-11-11 13:20:00,11.08,11.08,11.06,11.06,110100.0,7.6682,7.6682,7.6544,7.6544,110100.0
2010-11-11 13:30:00,11.06,11.07,11.06,11.07,304100.0,7.6544,7.6613,7.6544,7.6613,304100.0
2010-11-11 13:40:00,11.06,11.08,11.06,11.07,452400.0,7.6544,7.6682,7.6544,7.6613,452400.0
2010-11-11 13:50:00,11.07,11.08,11.07,11.07,63200.0,7.6613,7.6682,7.6613,7.6613,63200.0
2010-11-11 14:00:00,11.07,11.08,11.07,11.07,99600.0,7.6613,7.6682,7.6613,7.6613,99600.0
2010-11-11 14:10:00,11.07,11.12,11.07,11.12,243000.0,7.6613,7.6959,7.6613,7.6959,243000.0
2010-11-11 14:20:00,11.11,11.12,11.1,11.12,309600.0,7.689,7.6959,7.6821,7.6959,309600.0
2010-11-11 14:30:00,11.12,11.13,11.11,11.11,273900.0,7.6959,7.7028,7.689,7.689,273900.0
2010-11-11 14:40:00,11.12,11.12,11.1,11.1,128800.0,7.6959,7.6959,7.6821,7.6821,128800.0
2010-11-11 14:50:00,11.1,11.11,11.1,11.1,146700.0,7.6821,7.689,7.6821,7.6821,146700.0
2010-11-11 15:00:00,11.1,11.11,11.08,11.08,328500.0,7.6821,7.689,7.6682,7.6682,328500.0
2010-11-11 15:10:00,11.08,11.1,11.08,11.09,305500.0,7.6682,7.6821,7.6682,7.6752,305500.0
2010-11-11 15:20:00,11.08,11.09,11.05,11.06,643100.0,7.6682,7.6752,7.6475,7.6544,643100.0
2010-11-11 15:30:00,11.07,11.07,11.04,11.06,401600.0,7.6613,7.6613,7.6406,7.6544,401600.0
2010-11-11 15:40:00,11.06,11.08,11.05,11.06,756500.0,7.6544,7.6682,7.6475,7.6544,756500.0
2010-11-11 15:50:00,11.06,11.07,11.06,11.07,535800.0,7.6544,7.6613,7.6544,7.6613,535800.0
2010-11-12 09:30:00,10.99,11.07,10.99,11.03,243800.0,7.6059,7.6613,7.6059,7.6336,243800.0
2010-11-12 09:40:00,11.03,11.08,11.03,11.07,150500.0,7.6336,7.6682,7.6336,7.6613,150500.0
2010-11-12 09:50:00,11.06,11.08,11.04,11.08,431900.0,7.6544,7.6682,7.6406,7.6682,431900.0
2010-11-12 10:00:00,11.07,11.08,11.04,11.05,176500.0,7.6613,7.6682,7.6406,7.6475,176500.0
2010-11-12 10:10:00,11.06,11.09,11.05,11.07,251000.0,7.6544,7.6752,7.6475,7.6613,251000.0
2010-11-12 10:20:00,11.06,11.07,11.01,11.03,517200.0,7.6544,7.6613,7.6198,7.6336,517200.0
2010-11-12 10:30:00,11.04,11.06,11.02,11.05,519300.0,7.6406,7.6544,7.6267,7.6475,519300.0
2010-11-12 10:40:00,11.05,11.06,11.02,11.04,240100.0,7.6475,7.6544,7.6267,7.6406,240100.0
2010-11-12 10:50:00,11.04,11.04,11.03,11.04,38600.0,7.6406,7.6406,7.6336,7.6406,38600.0
2010-11-12 11:00:00,11.04,11.04,11.01,11.02,207100.0,7.6406,7.6406,7.6198,7.6267,207100.0
2010-11-12 11:10:00,11.01,11.04,11.01,11.03,183900.0,7.6198,7.6406,7.6198,7.6336,183900.0
2010-11-12 11:20:00,11.02,11.05,11.02,11.04,135100.0,7.6267,7.6475,7.6267,7.6406,135100.0
2010-11-12 11:30:00,11.03,11.04,11.01,11.01,196900.0,7.6336,7.6406,7.6198,7.6198,196900.0
2010-11-12 11:40:00,11.01,11.02,11.0,11.0,160500.0,7.6198,7.6267,7.6129,7.6129,160500.0
2010-11-12 11:50:00,11.0,11.0,10.95,10.98,441000.0,7.6129,7.6129,7.5783,7.599,441000.0
2010-11-12 12:00:00,10.98,11.02,10.98,11.02,149800.0,7.599,7.6267,7.599,7.6267,149800.0
2010-11-12 12:10:00,11.01,11.02,10.99,10.99,121200.0,7.6198,7.6267,7.6059,7.6059,121200.0
2010-11-12 12:20:00,10.99,11.0,10.97,10.97,288000.0,7.6059,7.6129,7.5921,7.5921,288000.0
2010-11-12 12:30:00,10.97,10.97,10.94,10.94,94400.0,7.5921,7.5921,7.5713,7.5713,94400.0
2010-11-12 12:40:00,10.95,10.97,10.94,10.97,164300.0,7.5783,7.5921,7.5713,7.5921,164300.0
2010-11-12 12:50:00,10.97,10.97,10.94,10.95,120100.0,7.5921,7.5921,7.5713,7.5783,120100.0
2010-11-12 13:00:00,10.95,10.98,10.94,10.98,105700.0,7.5783,7.599,7.5713,7.599,105700.0
2010-11-12 13:10:00,10.97,11.0,10.97,10.98,112900.0,7.5921,7.6129,7.5921,7.599,112900.0
2010-11-12 13:20:00,10.99,11.01,10.97,11.01,111400.0,7.6059,7.6198,7.5921,7.6198,111400.0
2010-11-12 13:30:00,11.01,11.03,11.0,11.03,75900.0,7.6198,7.6336,7.6129,7.6336,75900.0
2010-11-12 13:40:00,11.03,11.03,11.01,11.01,104100.0,7.6336,7.6336,7.6198,7.6198,104100.0
2010-11-12 13:50:00,11.01,11.03,11.0,11.01,90000.0,7.6198,7.6336,7.6129,7.6198,90000.0
2010-11-12 14:00:00,11.0,11.03,10.99,11.0,345300.0,7.6129,7.6336,7.6059,7.6129,345300.0
2010-11-12 14:10:00,10.99,11.03,10.99,11.03,91900.0,7.6059,7.6336,7.6059,7.6336,91900.0
2010-11-12 14:20:00,11.02,11.03,11.02,11.03,64200.0,7.6267,7.6336,7.6267,7.6336,64200.0
2010-11-12 14:30:00,11.03,11.03,11.0,11.02,208800.0,7.6336,7.6336,7.6129,7.6267,208800.0
2010-11-12 14:40:00,11.02,11.03,11.01,11.03,50300.0,7.6267,7.6336,7.6198,7.6336,50300.0
2010-11-12 14:50:00,11.03,11.05,11.03,11.05,70600.0,7.6336,7.6475,7.6336,7.6475,70600.0
2010-11-12 15:00:00,11.04,11.06,11.04,11.05,312800.0,7.6406,7.6544,7.6406,7.6475,312800.0
2010-11-12 15:10:00,11.05,11.06,11.04,11.05,133200.0,7.6475,7.6544,7.6406,7.6475,133200.0
2010-11-12 15:20:00,11.05,11.06,11.03,11.04,328900.0,7.6475,7.6544,7.6336,7.6406,328900.0
2010-11-12 15:30:00,11.04,11.04,11.03,11.04,95800.0,7.6406,7.6406,7.6336,7.6406,95800.0
2010-11-12 15:40:00,11.04,11.06,11.03,11.06,199600.0,7.6406,7.6544,7.6336,7.6544,199600.0
2010-11-12 15:50:00,11.05,11.06,11.04,11.04,539900.0,7.6475,7.6544,7.6406,7.6406,539900.0
2010-11-15 09:30:00,11.14,11.18,11.13,11.16,264500.0,7.7098,7.7374,7.7028,7.7236,264500.0
2010-11-15 09:40:00,11.16,11.16,11.14,11.15,299000.0,7.7236,7.7236,7.7098,7.7167,299000.0
2010-11-15 09:50:00,11.15,11.15,11.12,11.15,543400.0,7.7167,7.7167,7.6959,7.7167,543400.0
2010-11-15 10:00:00,11.14,11.14,11.09,11.1,255900.0,7.7098,7.7098,7.6752,7.6821,255900.0
2010-11-15 10:10:00,11.1,11.14,11.1,11.12,219900.0,7.6821,7.7098,7.6821,7.6959,219900.0
2010-11-15 10:20:00,11.13,11.15,11.12,11.14,458000.0,7.7028,7.7167,7.6959,7.7098,458000.0
2010-11-15 10:30:00,11.15,11.17,11.14,11.17,88400.0,7.7167,7.7305,7.7098,7.7305,88400.0
2010-11-15 10:40:00,11.17,11.17,11.16,11.17,73200.0,7.7305,7.7305,7.7236,7.7305,73200.0
2010-11-15 10:50:00,11.17,11.17,11.13,11.15,119000.0,7.7305,7.7305,7.7028,7.7167,119000.0
2010-11-15 11:00:00,11.14,11.15,11.13,11.13,77000.0,7.7098,7.7167,7.7028,7.7028,77000.0
2010-11-15 11:10:00,11.14,11.14,11.13,11.14,37900.0,7.7098,7.7098,7.7028,7.7098,37900.0
2010-11-15 11:20:00,11.14,11.14,11.13,11.14,20800.0,7.7098,7.7098,7.7028,7.7098,20800.0
2010-11-15 11:30:00,11.13,11.14,11.12,11.13,133200.0,7.7028,7.7098,7.6959,7.7028,133200.0
2010-11-15 11:40:00,11.12,11.15,11.12,11.14,287900.0,7.6959,7.7167,7.6959,7.7098,287900.0
2010-11-15 11:50:00,11.14,11.17,11.13,11.16,366600.0,7.7098,7.7305,7.7028,7.7236,366600.0
2010-11-15 12:00:00,11.17,11.18,11.15,11.16,265000.0,7.7305,7.7374,7.7167,7.7236,265000.0
2010-11-15 12:10:00,11.16,11.17,11.14,11.14,291100.0,7.7236,7.7305,7.7098,7.7098,291100.0
2010-11-15 12:20:00,11.14,11.16,11.13,11.15,193300.0,7.7098,7.7236,7.7028,7.7167,193300.0
2010-11-15 12:30:00,11.15,11.16,11.14,11.15,99000.0,7.7167,7.7236,7.7098,7.7167,99000.0
2010-11-15 12:40:00,11.15,11.15,11.14,11.14,73500.0,7.7167,7.7167,7.7098,7.7098,73500.0
2010-11-15 12:50:00,11.14,11.15,11.11,11.12,191500.0,7.7098,7.7167,7.689,7.6959,191500.0
2010-11-15 13:00:00,11.13,11.13,11.1,11.11,211500.0,7.7028,7.7028,7.6821,7.689,211500.0
2010-11-15 13:10:00,11.11,11.13,11.1,11.13,53400.0,7.689,7.7028,7.6821,7.7028,53400.0
2010-11-15 13:20:00,11.12,11.13,11.12,11.13,18200.0,7.6959,7.7028,7.6959,7.7028,18200.0
2010-11-15 13:30:00,11.12,11.13,11.12,11.12,17100.0,7.6959,7.7028,7.6959,7.6959,17100.0
2010-11-15 13:40:00,11.13,11.13,11.12,11.13,31700.0,7.7028,7.7028,7.6959,7.7028,31700.0
2010-11-15 13:50:00,11.13,11.13,11.12,11.13,16200.0,7.7028,7.7028,7.6959,7.7028,16200.0
2010-11-15 14:00:00,11.12,11.13,11.12,11.13,24200.0,7.6959,7.7028,7.6959,7.7028,24200.0
2010-11-15 14:10:00,11.12,11.13,11.1,11.1,112100.0,7.6959,7.7028,7.6821,7.6821,112100.0
2010-11-15 14:20:00,11.1,11.1,11.06,11.09,214800.0,7.6821,7.6821,7.6544,7.6752,214800.0
2010-11-15 14:30:00,11.08,11.1,11.08,11.1,61400.0,7.6682,7.6821,7.6682,7.6821,61400.0
2010-11-15 14:40:00,11.1,11.11,11.1,11.11,75000.0,7.6821,7.689,7.6821,7.689,75000.0
2010-11-15 14:50:00,11.11,11.11,11.1,11.11,59000.0,7.689,7.689,7.6821,7.689,59000.0
2010-11-15 15:00:00,11.11,11.11,11.08,11.09,95800.0,7.689,7.689,7.6682,7.6752,95800.0
2010-11-15 15:10:00,11.08,11.1,11.06,11.09,171000.0,7.6682,7.6821,7.6544,7.6752,171000.0
2010-11-15 15:20:00,11.09,11.09,11.07,11.09,104000.0,7.6752,7.6752,7.6613,7.6752,104000.0
2010-11-15 15:30:00,11.09,11.09,11.08,11.09,55300.0,7.6752,7.6752,7.6682,7.6752,55300.0
2010-11-15 15:40:00,11.09,11.09,11.08,11.08,165300.0,7.6752,7.6752,7.6682,7.6682,165300.0
2010-11-15 15:50:00,11.08,11.09,11.06,11.07,622500.0,7.6682,7.6752,7.6544,7.6613,622500.0
2010-11-16 09:30:00,11.0,11.04,10.98,11.04,387400.0,7.6129,7.6406,7.599,7.6406,387400.0
2010-11-16 09:40:00,11.03,11.06,11.01,11.02,226900.0,7.6336,7.6544,7.6198,7.6267,226900.0
2010-11-16 09:50:00,11.01,11.02,11.0,11.02,155200.0,7.6198,7.6267,7.6129,7.6267,155200.0
2010-11-16 10:00:00,11.01,11.02,10.99,11.01,351900.0,7.6198,7.6267,7.6059,7.6198,351900.0
2010-11-16 10:10:00,11.01,11.01,11.0,11.01,29900.0,7.6198,7.6198,7.6129,7.6198,29900.0
2010-11-16 10:20:00,11.0,11.01,11.0,11.01,73600.0,7.6129,7.6198,7.6129,7.6198,73600.0
2010-11-16 10:30:00,11.0,11.01,10.93,10.94,614100.0,7.6129,7.6198,7.5644,7.5713,614100.0
2010-11-16 10:40:00,10.94,10.97,10.93,10.93,328800.0,7.5713,7.5921,7.5644,7.5644,328800.0
2010-11-16 10:50:00,10.93,10.94,10.91,10.91,163900.0,7.5644,7.5713,7.5506,7.5506,163900.0
2010-11-16 11:00:00,10.91,10.92,10.85,10.85,356300.0,7.5506,7.5575,7.5091,7.5091,356300.0
2010-11-16 11:10:00,10.85,10.87,10.84,10.84,372300.0,7.5091,7.5229,7.5021,7.5021,372300.0
2010-11-16 11:20:00,10.84,10.87,10.84,10.86,116000.0,7.5021,7.5229,7.5021,7.516,116000.0
2010-11-16 11:30:00,10.87,10.89,10.85,10.86,194700.0,7.5229,7.5367,7.5091,7.516,194700.0
2010-11-16 11:40:00,10.86,10.86,10.82,10.85,165400.0,7.516,7.516,7.4883,7.5091,165400.0
2010-11-16 11:50:00,10.84,10.86,10.84,10.85,33400.0,7.5021,7.516,7.5021,7.5091,33400.0
2010-11-16 12:00:00,10.86,10.88,10.85,10.88,130700.0,7.516,7.5298,7.5091,7.5298,130700.0
2010-11-16 12:10:00,10.88,10.88,10.86,10.88,106900.0,7.5298,7.5298,7.516,7.5298,106900.0
2010-11-16 12:20:00,10.88,10.88,10.85,10.86,151100.0,7.5298,7.5298,7.5091,7.516,151100.0
2010-11-16 12:30:00,10.86,10.87,10.84,10.86,111000.0,7.516,7.5229,7.5021,7.516,111000.0
2010-11-16 12:40:00,10.86,10.87,10.85,10.86,132900.0,7.516,7.5229,7.5091,7.516,132900.0
2010-11-16 12:50:00,10.85,10.88,10.85,10.88,95000.0,7.5091,7.5298,7.5091,7.5298,95000.0
2010-11-16 13:00:00,10.88,10.88,10.87,10.88,21200.0,7.5298,7.5298,7.5229,7.5298,21200.0
2010-11-16 13:10:00,10.88,10.88,10.86,10.87,101000.0,7.5298,7.5298,7.516,7.5229,101000.0
2010-11-16 13:20:00,10.87,10.88,10.87,10.87,56600.0,7.5229,7.5298,7.5229,7.5229,56600.0
2010-11-16 13:30:00,10.88,10.88,10.87,10.88,71900.0,7.5298,7.5298,7.5229,7.5298,71900.0
2010-11-16 13:40:00,10.87,10.9,10.87,10.87,366400.0,7.5229,7.5437,7.5229,7.5229,366400.0
2010-11-16 13:50:00,10.87,10.92,10.87,10.91,172400.0,7.5229,7.5575,7.5229,7.5506,172400.0
2010-11-16 14:00:00,10.91,10.91,10.88,10.9,242200.0,7.5506,7.5506,7.5298,7.5437,242200.0
2010-11-16 14:10:00,10.89,10.91,10.88,10.89,73500.0,7.5367,7.5506,7.5298,7.5367,73500.0
2010-11-16 14:20:00,10.88,10.92,10.88,10.89,122900.0,7.5298,7.5575,7.5298,7.5367,122900.0
2010-11-16 14:30:00,10.89,10.9,10.85,10.86,234600.0,7.5367,7.5437,7.5091,7.516,234600.0
2010-11-16 14:40:00,10.86,10.87,10.85,10.85,201200.0,7.516,7.5229,7.5091,7.5091,201200.0
2010-11-16 14:50:00,10.86,10.87,10.85,10.87,63700.0,7.516,7.5229,7.5091,7.5229,63700.0
2010-11-16 15:00:00,10.86,10.87,10.85,10.85,55800.0,7.516,7.5229,7.5091,7.5091,55800.0
2010-11-16 15:10:00,10.85,10.86,10.83,10.84,135900.0,7.5091,7.516,7.4952,7.5021,135900.0
2010-11-16 15:20:00,10.84,10.86,10.83,10.86,107100.0,7.5021,7.516,7.4952,7.516,107100.0
2010-11-16 15:30:00,10.85,10.86,10.84,10.86,254900.0,7.5091,7.516,7.5021,7.516,254900.0
2010-11-16 15:40:00,10.86,10.88,10.85,10.86,383400.0,7.516,7.5298,7.5091,7.516,383400.0
2010-11-16 15:50:00,10.86,10.88,10.85,10.87,844700.0,7.516,7.5298,7.5091,7.5229,844700.0
2010-11-17 09:30:00,10.9,10.91,10.84,10.89,503800.0,7.5437,7.5506,7.5021,7.5367,503800.0
2010-11-17 09:40:00,10.89,10.89,10.86,10.88,203700.0,7.5367,7.5367,7.516,7.5298,203700.0
2010-11-17 09:50:00,10.87,10.88,10.86,10.86,291400.0,7.5229,7.5298,7.516,7.516,291400.0
2010-11-17 10:00:00,10.87,10.92,10.86,10.91,506300.0,7.5229,7.5575,7.516,7.5506,506300.0
2010-11-17 10:10:00,10.91,10.92,10.9,10.9,70800.0,7.5506,7.5575,7.5437,7.5437,70800.0
2010-11-17 10:20:00,10.9,10.91,10.89,10.89,127500.0,7.5437,7.5506,7.5367,7.5367,127500.0
2010-11-17 10:30:00,10.89,10.91,10.88,10.91,176600.0,7.5367,7.5506,7.5298,7.5506,176600.0
2010-11-17 10:40:00,10.91,10.92,10.9,10.9,731100.0,7.5506,7.5575,7.5437,7.5437,731100.0
2010-11-17 10:50:00,10.9,10.92,10.9,10.92,149600.0,7.5437,7.5575,7.5437,7.5575,149600.0
2010-11-17 11:00:00,10.91,10.92,10.91,10.91,124700.0,7.5506,7.5575,7.5506,7.5506,124700.0
2010-11-17 11:10:00,10.92,10.94,10.91,10.93,138000.0,7.5575,7.5713,7.5506,7.5644,138000.0
2010-11-17 11:20:00,10.94,10.94,10.93,10.94,39800.0,7.5713,7.5713,7.5644,7.5713,39800.0
2010-11-17 11:30:00,10.94,10.96,10.93,10.94,516200.0,7.5713,7.5852,7.5644,7.5713,516200.0
2010-11-17 11:40:00,10.94,10.95,10.93,10.94,48200.0,7.5713,7.5783,7.5644,7.5713,48200.0
2010-11-17 11:50:00,10.94,10.95,10.93,10.94,351200.0,7.5713,7.5783,7.5644,7.5713,351200.0
2010-11-17 12:00:00,10.94,10.95,10.94,10.94,26600.0,7.5713,7.5783,7.5713,7.5713,26600.0
2010-11-17 12:10:00,10.94,10.95,10.93,10.94,183900.0,7.5713,7.5783,7.5644,7.5713,183900.0
2010-11-17 12:20:00,10.94,10.94,10.92,10.93,192000.0,7.5713,7.5713,7.5575,7.5644,192000.0
2010-11-17 12:30:00,10.92,10.93,10.92,10.93,93300.0,7.5575,7.5644,7.5575,7.5644,93300.0
2010-11-17 12:40:00,10.92,10.93,10.92,10.93,21900.0,7.5575,7.5644,7.5575,7.5644,21900.0
2010-11-17 12:50:00,10.93,10.94,10.91,10.92,291800.0,7.5644,7.5713,7.5506,7.5575,291800.0
2010-11-17 13:00:00,10.92,10.92,10.9,10.9,98400.0,7.5575,7.5575,7.5437,7.5437,98400.0
2010-11-17 13:10:00,10.91,10.92,10.9,10.91,60200.0,7.5506,7.5575,7.5437,7.5506,60200.0
2010-11-17 13:20:00,10.9,10.93,10.9,10.93,139400.0,7.5437,7.5644,7.5437,7.5644,139400.0
2010-11-17 13:30:00,10.93,10.94,10.92,10.93,39400.0,7.5644,7.5713,7.5575,7.5644,39400.0
2010-11-17 13:40:00,10.93,10.94,10.91,10.91,127700.0,7.5644,7.5713,7.5506,7.5506,127700.0
2010-11-17 13:50:00,10.91,10.92,10.91,10.91,35000.0,7.5506,7.5575,7.5506,7.5506,35000.0
2010-11-17 14:00:00,10.92,10.92,10.91,10.91,9600.0,7.5575,7.5575,7.5506,7.5506,9600.0
2010-11-17 14:10:00,10.91,10.92,10.91,10.92,12800.0,7.5506,7.5575,7.5506,7.5575,12800.0
2010-11-17 14:20:00,10.91,10.92,10.91,10.91,26500.0,7.5506,7.5575,7.5506,7.5506,26500.0
2010-11-17 14:30:00,10.92,10.92,10.91,10.91,35700.0,7.5575,7.5575,7.5506,7.5506,35700.0
2010-11-17 14:40:00,10.91,10.92,10.91,10.92,25900.0,7.5506,7.5575,7.5506,7.5575,25900.0
2010-11-17 14:50:00,10.92,10.92,10.91,10.92,22600.0,7.5575,7.5575,7.5506,7.5575,22600.0
2010-11-17 15:00:00,10.92,10.92,10.9,10.9,253000.0,7.5575,7.5575,7.5437,7.5437,253000.0
2010-11-17 15:10:00,10.9,10.91,10.89,10.9,187400.0,7.5437,7.5506,7.5367,7.5437,187400.0
2010-11-17 15:20:00,10.89,10.9,10.88,10.88,228700.0,7.5367,7.5437,7.5298,7.5298,228700.0
2010-11-17 15:30:00,10.89,10.91,10.88,10.91,409000.0,7.5367,7.5506,7.5298,7.5506,409000.0
2010-11-17 15:40:00,10.91,10.91,10.9,10.91,262400.0,7.5506,7.5506,7.5437,7.5506,262400.0
2010-11-17 15:50:00,10.91,10.91,10.88,10.89,783400.0,7.5506,7.5506,7.5298,7.5367,783400.0
2010-11-18 09:30:00,10.98,11.05,10.98,11.01,648100.0,7.599,7.6475,7.599,7.6198,648100.0
2010-11-18 09:40:00,11.01,11.1,11.0,11.09,782600.0,7.6198,7.6821,7.6129,7.6752,782600.0
2010-11-18 09:50:00,11.09,11.1,11.03,11.03,668200.0,7.6752,7.6821,7.6336,7.6336,668200.0
2010-11-18 10:00:00,11.04,11.07,11.04,11.07,194800.0,7.6406,7.6613,7.6406,7.6613,194800.0
2010-11-18 10:10:00,11.06,11.08,11.04,11.05,292000.0,7.6544,7.6682,7.6406,7.6475,292000.0
2010-11-18 10:20:00,11.05,11.06,11.04,11.06,95600.0,7.6475,7.6544,7.6406,7.6544,95600.0
2010-11-18 10:30:00,11.06,11.06,11.05,11.06,116300.0,7.6544,7.6544,7.6475,7.6544,116300.0
2010-11-18 10:40:00,11.06,11.06,11.05,11.06,204000.0,7.6544,7.6544,7.6475,7.6544,204000.0
2010-11-18 10:50:00,11.06,11.06,11.05,11.06,63700.0,7.6544,7.6544,7.6475,7.6544,63700.0
2010-11-18 11:00:00,11.06,11.06,11.05,11.06,139800.0,7.6544,7.6544,7.6475,7.6544,139800.0
2010-11-18 11:10:00,11.05,11.06,11.05,11.06,144600.0,7.6475,7.6544,7.6475,7.6544,144600.0
2010-11-18 11:20:00,11.06,11.06,11.05,11.06,52600.0,7.6544,7.6544,7.6475,7.6544,52600.0
2010-11-18 11:30:00,11.06,11.06,11.03,11.04,290100.0,7.6544,7.6544,7.6336,7.6406,290100.0
2010-11-18 11:40:00,11.04,11.04,11.03,11.04,122600.0,7.6406,7.6406,7.6336,7.6406,122600.0
2010-11-18 11:50:00,11.04,11.04,11.03,11.03,80000.0,7.6406,7.6406,7.6336,7.6336,80000.0
2010-11-18 12:00:00,11.04,11.05,11.03,11.04,411700.0,7.6406,7.6475,7.6336,7.6406,411700.0
2010-11-18 12:10:00,11.04,11.04,11.03,11.03,38200.0,7.6406,7.6406,7.6336,7.6336,38200.0
2010-11-18 12:20:00,11.04,11.04,11.03,11.04,25700.0,7.6406,7.6406,7.6336,7.6406,25700.0
2010-11-18 12:30:00,11.04,11.04,11.03,11.03,36300.0,7.6406,7.6406,7.6336,7.6336,36300.0
2010-11-18 12:40:00,11.03,11.04,11.03,11.04,31000.0,7.6336,7.6406,7.6336,7.6406,31000.0
2010-11-18 12:50:00,11.04,11.04,11.03,11.03,36600.0,7.6406,7.6406,7.6336,7.6336,36600.0
2010-11-18 13:00:00,11.04,11.04,11.03,11.04,100400.0,7.6406,7.6406,7.6336,7.6406,100400.0
2010-11-18 13:10:00,11.03,11.04,11.03,11.03,60100.0,7.6336,7.6406,7.6336,7.6336,60100.0
2010-11-18 13:20:00,11.04,11.04,11.03,11.03,32800.0,7.6406,7.6406,7.6336,7.6336,32800.0
2010-11-18 13:30:00,11.04,11.04,11.03,11.04,32600.0,7.6406,7.6406,7.6336,7.6406,32600.0
2010-11-18 13:40:00,11.04,11.04,11.03,11.04,40100.0,7.6406,7.6406,7.6336,7.6406,40100.0
2010-11-18 13:50:00,11.04,11.04,11.03,11.03,67900.0,7.6406,7.6406,7.6336,7.6336,67900.0
2010-11-18 14:00:00,11.03,11.04,11.03,11.03,94500.0,7.6336,7.6406,7.6336,7.6336,94500.0
2010-11-18 14:10:00,11.04,11.04,11.03,11.04,46900.0,7.6406,7.6406,7.6336,7.6406,46900.0
2010-11-18 14:20:00,11.04,11.04,11.0,11.01,774000.0,7.6406,7.6406,7.6129,7.6198,774000.0
2010-11-18 14:30:00,11.0,11.01,10.99,11.0,157800.0,7.6129,7.6198,7.6059,7.6129,157800.0
2010-11-18 14:40:00,11.0,11.01,10.99,11.01,337700.0,7.6129,7.6198,7.6059,7.6198,337700.0
2010-11-18 14:50:00,11.01,11.02,11.0,11.02,113400.0,7.6198,7.6267,7.6129,7.6267,113400.0
2010-11-18 15:00:00,11.02,11.02,11.01,11.02,69300.0,7.6267,7.6267,7.6198,7.6267,69300.0
2010-11-18 15:10:00,11.02,11.03,11.02,11.03,150800.0,7.6267,7.6336,7.6267,7.6336,150800.0
2010-11-18 15:20:00,11.03,11.03,11.02,11.03,76100.0,7.6336,7.6336,7.6267,7.6336,76100.0
2010-11-18 15:30:00,11.03,11.03,11.02,11.03,81400.0,7.6336,7.6336,7.6267,7.6336,81400.0
2010-11-18 15:40:00,11.03,11.03,11.02,11.03,196500.0,7.6336,7.6336,7.6267,7.6336,196500.0
2010-11-18 15:50:00,11.03,11.04,11.02,11.03,615100.0,7.6336,7.6406,7.6267,7.6336,615100.0
2010-11-19 09:30:00,10.96,11.01,10.96,10.97,172600.0,7.5852,7.6198,7.5852,7.5921,172600.0
2010-11-19 09:40:00,10.97,10.99,10.96,10.97,188000.0,7.5921,7.6059,7.5852,7.5921,188000.0
2010-11-19 09:50:00,10.96,10.98,10.95,10.97,72200.0,7.5852,7.599,7.5783,7.5921,72200.0
2010-11-19 10:00:00,10.97,10.99,10.97,10.99,76200.0,7.5921,7.6059,7.5921,7.6059,76200.0
2010-11-19 10:10:00,10.99,10.99,10.98,10.99,29600.0,7.6059,7.6059,7.599,7.6059,29600.0
2010-11-19 10:20:00,10.98,11.01,10.98,11.01,288700.0,7.599,7.6198,7.599,7.6198,288700.0
2010-11-19 10:30:00,11.01,11.01,10.98,10.99,96500.0,7.6198,7.6198,7.599,7.6059,96500.0
2010-11-19 10:40:00,10.99,11.01,10.98,11.01,90000.0,7.6059,7.6198,7.599,7.6198,90000.0
2010-11-19 10:50:00,11.01,11.01,11.0,11.0,17300.0,7.6198,7.6198,7.6129,7.6129,17300.0
2010-11-19 11:00:00,11.01,11.01,11.0,11.01,34200.0,7.6198,7.6198,7.6129,7.6198,34200.0
2010-11-19 11:10:00,11.01,11.01,11.0,11.01,75200.0,7.6198,7.6198,7.6129,7.6198,75200.0
2010-11-19 11:20:00,11.01,11.02,11.0,11.01,72100.0,7.6198,7.6267,7.6129,7.6198,72100.0
2010-11-19 11:30:00,11.01,11.03,11.0,11.02,106100.0,7.6198,7.6336,7.6129,7.6267,106100.0
2010-11-19 11:40:00,11.02,11.06,11.02,11.06,153600.0,7.6267,7.6544,7.6267,7.6544,153600.0
2010-11-19 11:50:00,11.05,11.08,11.05,11.07,143400.0,7.6475,7.6682,7.6475,7.6613,143400.0
2010-11-19 12:00:00,11.08,11.08,11.07,11.07,9700.0,7.6682,7.6682,7.6613,7.6613,9700.0
2010-11-19 12:10:00,11.07,11.08,11.07,11.07,14600.0,7.6613,7.6682,7.6613,7.6613,14600.0
2010-11-19 12:20:00,11.07,11.08,11.05,11.06,68300.0,7.6613,7.6682,7.6475,7.6544,68300.0
2010-11-19 12:30:00,11.06,11.06,11.05,11.05,46800.0,7.6544,7.6544,7.6475,7.6475,46800.0
2010-11-19 12:40:00,11.05,11.07,11.05,11.06,44200.0,7.6475,7.6613,7.6475,7.6544,44200.0
2010-11-19 12:50:00,11.07,11.07,11.06,11.07,11400.0,7.6613,7.6613,7.6544,7.6613,11400.0
2010-11-19 13:00:00,11.07,11.07,11.06,11.06,46600.0,7.6613,7.6613,7.6544,7.6544,46600.0
2010-11-19 13:10:00,11.06,11.07,11.05,11.05,87000.0,7.6544,7.6613,7.6475,7.6475,87000.0
2010-11-19 13:20:00,11.06,11.06,11.05,11.06,47300.0,7.6544,7.6544,7.6475,7.6544,47300.0
2010-11-19 13:30:00,11.05,11.07,11.05,11.06,143300.0,7.6475,7.6613,7.6475,7.6544,143300.0
2010-11-19 13:40:00,11.07,11.07,11.06,11.06,32000.0,7.6613,7.6613,7.6544,7.6544,32000.0
2010-11-19 13:50:00,11.06,11.07,11.06,11.06,22000.0,7.6544,7.6613,7.6544,7.6544,22000.0
2010-11-19 14:00:00,11.06,11.07,11.06,11.06,10300.0,7.6544,7.6613,7.6544,7.6544,10300.0
2010-11-19 14:10:00,11.06,11.07,11.06,11.06,9600.0,7.6544,7.6613,7.6544,7.6544,9600.0
2010-11-19 14:20:00,11.06,11.07,11.05,11.06,132400.0,7.6544,7.6613,7.6475,7.6544,132400.0
2010-11-19 14:30:00,11.06,11.06,11.04,11.05,126600.0,7.6544,7.6544,7.6406,7.6475,126600.0
2010-11-19 14:40:00,11.05,11.05,11.04,11.05,88300.0,7.6475,7.6475,7.6406,7.6475,88300.0
2010-11-19 14:50:00,11.04,11.05,11.04,11.05,28100.0,7.6406,7.6475,7.6406,7.6475,28100.0
2010-11-19 15:00:00,11.04,11.05,11.04,11.05,18800.0,7.6406,7.6475,7.6406,7.6475,18800.0
2010-11-19 15:10:00,11.05,11.05,11.04,11.05,24000.0,7.6475,7.6475,7.6406,7.6475,24000.0
2010-11-19 15:20:00,11.05,11.05,11.04,11.05,101900.0,7.6475,7.6475,7.6406,7.6475,101900.0
2010-11-19 15:30:00,11.05,11.05,11.04,11.05,128900.0,7.6475,7.6475,7.6406,7.6475,128900.0
2010-11-19 15:40:00,11.04,11.07,11.04,11.06,213100.0,7.6406,7.6613,7.6406,7.6544,213100.0
2010-11-19 15:50:00,11.07,11.08,11.06,11.07,422800.0,7.6613,7.6682,7.6544,7.6613,422800.0
2010-11-22 09:30:00,11.02,11.05,11.0,11.05,694600.0,7.6267,7.6475,7.6129,7.6475,694600.0
2010-11-22 09:40:00,11.04,11.09,11.03,11.08,223800.0,7.6406,7.6752,7.6336,7.6682,223800.0
2010-11-22 09:50:00,11.08,11.13,11.07,11.13,433600.0,7.6682,7.7028,7.6613,7.7028,433600.0
2010-11-22 10:00:00,11.12,11.15,11.1,11.1,278000.0,7.6959,7.7167,7.6821,7.6821,278000.0
2010-11-22 10:10:00,11.1,11.14,11.09,11.1,249900.0,7.6821,7.7098,7.6752,7.6821,249900.0
2010-11-22 10:20:00,11.1,11.11,11.07,11.08,100700.0,7.6821,7.689,7.6613,7.6682,100700.0
2010-11-22 10:30:00,11.07,11.08,11.05,11.07,332000.0,7.6613,7.6682,7.6475,7.6613,332000.0
2010-11-22 10:40:00,11.07,11.08,11.07,11.07,26900.0,7.6613,7.6682,7.6613,7.6613,26900.0
2010-11-22 10:50:00,11.08,11.09,11.05,11.05,655900.0,7.6682,7.6752,7.6475,7.6475,655900.0
2010-11-22 11:00:00,11.06,11.06,11.02,11.04,165800.0,7.6544,7.6544,7.6267,7.6406,165800.0
2010-11-22 11:10:00,11.04,11.05,11.04,11.04,61600.0,7.6406,7.6475,7.6406,7.6406,61600.0
2010-11-22 11:20:00,11.05,11.05,11.03,11.03,100800.0,7.6475,7.6475,7.6336,7.6336,100800.0
2010-11-22 11:30:00,11.03,11.05,11.02,11.04,128600.0,7.6336,7.6475,7.6267,7.6406,128600.0
2010-11-22 11:40:00,11.04,11.05,11.02,11.04,96500.0,7.6406,7.6475,7.6267,7.6406,96500.0
2010-11-22 11:50:00,11.03,11.04,11.03,11.03,10200.0,7.6336,7.6406,7.6336,7.6336,10200.0
2010-11-22 12:00:00,11.03,11.04,11.02,11.03,49500.0,7.6336,7.6406,7.6267,7.6336,49500.0
2010-11-22 12:10:00,11.02,11.03,11.02,11.02,222100.0,7.6267,7.6336,7.6267,7.6267,222100.0
2010-11-22 12:20:00,11.02,11.03,10.97,10.98,238400.0,7.6267,7.6336,7.5921,7.599,238400.0
2010-11-22 12:30:00,10.98,10.98,10.96,10.97,75100.0,7.599,7.599,7.5852,7.5921,75100.0
2010-11-22 12:40:00,10.97,10.99,10.96,10.97,123100.0,7.5921,7.6059,7.5852,7.5921,123100.0
2010-11-22 12:50:00,10.98,11.01,10.97,11.0,140900.0,7.599,7.6198,7.5921,7.6129,140900.0
2010-11-22 13:00:00,11.01,11.01,10.99,11.01,128700.0,7.6198,7.6198,7.6059,7.6198,128700.0
2010-11-22 13:10:00,11.01,11.03,11.0,11.02,111200.0,7.6198,7.6336,7.6129,7.6267,111200.0
2010-11-22 13:20:00,11.02,11.03,11.0,11.02,146300.0,7.6267,7.6336,7.6129,7.6267,146300.0
2010-11-22 13:30:00,11.02,11.05,11.01,11.04,283800.0,7.6267,7.6475,7.6198,7.6406,283800.0
2010-11-22 13:40:00,11.03,11.04,11.03,11.03,22400.0,7.6336,7.6406,7.6336,7.6336,22400.0
2010-11-22 13:50:00,11.03,11.06,11.03,11.05,277100.0,7.6336,7.6544,7.6336,7.6475,277100.0
2010-11-22 14:00:00,11.06,11.07,11.05,11.06,145200.0,7.6544,7.6613,7.6475,7.6544,145200.0
2010-11-22 14:10:00,11.06,11.08,11.05,11.08,94800.0,7.6544,7.6682,7.6475,7.6682,94800.0
2010-11-22 14:20:00,11.07,11.08,11.05,11.05,107800.0,7.6613,7.6682,7.6475,7.6475,107800.0
2010-11-22 14:30:00,11.06,11.08,11.05,11.08,141300.0,7.6544,7.6682,7.6475,7.6682,141300.0
2010-11-22 14:40:00,11.07,11.09,11.07,11.09,49800.0,7.6613,7.6752,7.6613,7.6752,49800.0
2010-11-22 14:50:00,11.08,11.09,11.08,11.09,42800.0,7.6682,7.6752,7.6682,7.6752,42800.0
2010-11-22 15:00:00,11.09,11.1,11.09,11.1,73200.0,7.6752,7.6821,7.6752,7.6821,73200.0
2010-11-22 15:10:00,11.1,11.1,11.09,11.1,34400.0,7.6821,7.6821,7.6752,7.6821,34400.0
2010-11-22 15:20:00,11.1,11.1,11.07,11.07,96600.0,7.6821,7.6821,7.6613,7.6613,96600.0
2010-11-22 15:30:00,11.07,11.09,11.07,11.09,146400.0,7.6613,7.6752,7.6613,7.6752,146400.0
2010-11-22 15:40:00,11.09,11.09,11.08,11.09,173100.0,7.6752,7.6752,7.6682,7.6752,173100.0
2010-11-22 15:50:00,11.09,11.13,11.08,11.13,819100.0,7.6752,7.7028,7.6682,7.7028,819100.0
2010-11-23 09:30:00,10.95,11.0,10.9,10.93,562700.0,7.5783,7.6129,7.5437,7.5644,562700.0
2010-11-23 09:40:00,10.93,10.94,10.92,10.92,485600.0,7.5644,7.5713,7.5575,7.5575,485600.0
2010-11-23 09:50:00,10.92,10.92,10.83,10.85,333600.0,7.5575,7.5575,7.4952,7.5091,333600.0
2010-11-23 10:00:00,10.85,10.87,10.84,10.85,337300.0,7.5091,7.5229,7.5021,7.5091,337300.0
2010-11-23 10:10:00,10.85,10.85,10.79,10.84,711300.0,7.5091,7.5091,7.4675,7.5021,711300.0
2010-11-23 10:20:00,10.84,10.84,10.8,10.81,205300.0,7.5021,7.5021,7.4745,7.4814,205300.0
2010-11-23 10:30:00,10.81,10.84,10.81,10.84,255100.0,7.4814,7.5021,7.4814,7.5021,255100.0
2010-11-23 10:40:00,10.84,10.88,10.83,10.84,430300.0,7.5021,7.5298,7.4952,7.5021,430300.0
2010-11-23 10:50:00,10.85,10.86,10.84,10.85,152600.0,7.5091,7.516,7.5021,7.5091,152600.0
2010-11-23 11:00:00,10.86,10.86,10.82,10.82,189100.0,7.516,7.516,7.4883,7.4883,189100.0
2010-11-23 11:10:00,10.82,10.82,10.78,10.78,180900.0,7.4883,7.4883,7.4606,7.4606,180900.0
2010-11-23 11:20:00,10.79,10.79,10.78,10.78,87000.0,7.4675,7.4675,7.4606,7.4606,87000.0
2010-11-23 11:30:00,10.77,10.78,10.74,10.74,251700.0,7.4537,7.4606,7.4329,7.4329,251700.0
2010-11-23 11:40:00,10.74,10.78,10.74,10.78,206800.0,7.4329,7.4606,7.4329,7.4606,206800.0
2010-11-23 11:50:00,10.77,10.8,10.77,10.78,227500.0,7.4537,7.4745,7.4537,7.4606,227500.0
2010-11-23 12:00:00,10.78,10.79,10.77,10.78,91700.0,7.4606,7.4675,7.4537,7.4606,91700.0
2010-11-23 12:10:00,10.78,10.8,10.77,10.78,99600.0,7.4606,7.4745,7.4537,7.4606,99600.0
2010-11-23 12:20:00,10.77,10.78,10.77,10.78,64100.0,7.4537,7.4606,7.4537,7.4606,64100.0
2010-11-23 12:30:00,10.78,10.8,10.77,10.78,126400.0,7.4606,7.4745,7.4537,7.4606,126400.0
2010-11-23 12:40:00,10.78,10.81,10.77,10.8,169500.0,7.4606,7.4814,7.4537,7.4745,169500.0
2010-11-23 12:50:00,10.8,10.8,10.78,10.78,77300.0,7.4745,7.4745,7.4606,7.4606,77300.0
2010-11-23 13:00:00,10.79,10.8,10.77,10.77,95300.0,7.4675,7.4745,7.4537,7.4537,95300.0
2010-11-23 13:10:00,10.78,10.79,10.77,10.77,85900.0,7.4606,7.4675,7.4537,7.4537,85900.0
2010-11-23 13:20:00,10.77,10.79,10.77,10.79,181500.0,7.4537,7.4675,7.4537,7.4675,181500.0
2010-11-23 13:30:00,10.79,10.81,10.77,10.77,142900.0,7.4675,7.4814,7.4537,7.4537,142900.0
2010-11-23 13:40:00,10.77,10.8,10.76,10.76,578900.0,7.4537,7.4745,7.4468,7.4468,578900.0
2010-11-23 13:50:00,10.76,10.77,10.75,10.76,117500.0,7.4468,7.4537,7.4398,7.4468,117500.0
2010-11-23 14:00:00,10.76,10.77,10.74,10.74,286600.0,7.4468,7.4537,7.4329,7.4329,286600.0
2010-11-23 14:10:00,10.74,10.75,10.74,10.74,90800.0,7.4329,7.4398,7.4329,7.4329,90800.0
2010-11-23 14:20:00,10.74,10.76,10.74,10.75,160500.0,7.4329,7.4468,7.4329,7.4398,160500.0
2010-11-23 14:30:00,10.74,10.76,10.74,10.74,199100.0,7.4329,7.4468,7.4329,7.4329,199100.0
2010-11-23 14:40:00,10.74,10.76,10.73,10.74,217200.0,7.4329,7.4468,7.426,7.4329,217200.0
2010-11-23 14:50:00,10.75,10.77,10.72,10.74,390300.0,7.4398,7.4537,7.4191,7.4329,390300.0
2010-11-23 15:00:00,10.73,10.75,10.73,10.75,151300.0,7.426,7.4398,7.426,7.4398,151300.0
2010-11-23 15:10:00,10.75,10.75,10.72,10.75,303200.0,7.4398,7.4398,7.4191,7.4398,303200.0
2010-11-23 15:20:00,10.75,10.76,10.74,10.76,161700.0,7.4398,7.4468,7.4329,7.4468,161700.0
2010-11-23 15:30:00,10.76,10.78,10.75,10.78,227400.0,7.4468,7.4606,7.4398,7.4606,227400.0
2010-11-23 15:40:00,10.77,10.78,10.74,10.74,618900.0,7.4537,7.4606,7.4329,7.4329,618900.0
2010-11-23 15:50:00,10.74,10.76,10.74,10.74,934600.0,7.4329,7.4468,7.4329,7.4329,934600.0
2010-11-24 09:30:00,10.89,10.89,10.83,10.89,338500.0,7.5367,7.5367,7.4952,7.5367,338500.0
2010-11-24 09:40:00,10.88,10.91,10.88,10.88,282200.0,7.5298,7.5506,7.5298,7.5298,282200.0
2010-11-24 09:50:00,10.89,10.92,10.88,10.91,200200.0,7.5367,7.5575,7.5298,7.5506,200200.0
2010-11-24 10:00:00,10.91,10.92,10.9,10.92,189500.0,7.5506,7.5575,7.5437,7.5575,189500.0
2010-11-24 10:10:00,10.92,10.92,10.9,10.91,294600.0,7.5575,7.5575,7.5437,7.5506,294600.0
2010-11-24 10:20:00,10.91,10.93,10.9,10.91,863300.0,7.5506,7.5644,7.5437,7.5506,863300.0
2010-11-24 10:30:00,10.91,10.93,10.89,10.91,393400.0,7.5506,7.5644,7.5367,7.5506,393400.0
2010-11-24 10:40:00,10.91,10.95,10.91,10.94,669200.0,7.5506,7.5783,7.5506,7.5713,669200.0
2010-11-24 10:50:00,10.95,10.96,10.94,10.94,155300.0,7.5783,7.5852,7.5713,7.5713,155300.0
2010-11-24 11:00:00,10.94,10.97,10.94,10.96,140100.0,7.5713,7.5921,7.5713,7.5852,140100.0
2010-11-24 11:10:00,10.96,10.98,10.94,10.96,433200.0,7.5852,7.599,7.5713,7.5852,433200.0
2010-11-24 11:20:00,10.96,10.96,10.94,10.95,76900.0,7.5852,7.5852,7.5713,7.5783,76900.0
2010-11-24 11:30:00,10.95,10.96,10.94,10.95,153200.0,7.5783,7.5852,7.5713,7.5783,153200.0
2010-11-24 11:40:00,10.95,10.96,10.93,10.94,204200.0,7.5783,7.5852,7.5644,7.5713,204200.0
2010-11-24 11:50:00,10.94,10.96,10.93,10.96,175800.0,7.5713,7.5852,7.5644,7.5852,175800.0
2010-11-24 12:00:00,10.95,10.99,10.95,10.99,297500.0,7.5783,7.6059,7.5783,7.6059,297500.0
2010-11-24 12:10:00,10.99,11.0,10.97,10.99,534400.0,7.6059,7.6129,7.5921,7.6059,534400.0
2010-11-24 12:20:00,10.99,11.0,10.99,10.99,41700.0,7.6059,7.6129,7.6059,7.6059,41700.0
2010-11-24 12:30:00,11.0,11.0,10.99,10.99,61200.0,7.6129,7.6129,7.6059,7.6059,61200.0
2010-11-24 12:40:00,10.99,11.0,10.98,10.99,139600.0,7.6059,7.6129,7.599,7.6059,139600.0
2010-11-24 12:50:00,11.0,11.01,10.99,11.0,115400.0,7.6129,7.6198,7.6059,7.6129,115400.0
2010-11-24 13:00:00,10.99,11.0,10.99,11.0,33100.0,7.6059,7.6129,7.6059,7.6129,33100.0
2010-11-24 13:10:00,10.99,11.0,10.99,10.99,30200.0,7.6059,7.6129,7.6059,7.6059,30200.0
2010-11-24 13:20:00,10.99,11.0,10.99,11.0,60000.0,7.6059,7.6129,7.6059,7.6129,60000.0
2010-11-24 13:30:00,11.0,11.0,10.99,10.99,27700.0,7.6129,7.6129,7.6059,7.6059,27700.0
2010-11-24 13:40:00,10.99,11.0,10.98,10.98,173700.0,7.6059,7.6129,7.599,7.599,173700.0
2010-11-24 13:50:00,10.98,10.99,10.97,10.98,84300.0,7.599,7.6059,7.5921,7.599,84300.0
2010-11-24 14:00:00,10.97,10.98,10.97,10.98,36700.0,7.5921,7.599,7.5921,7.599,36700.0
2010-11-24 14:10:00,10.98,10.98,10.97,10.98,44400.0,7.599,7.599,7.5921,7.599,44400.0
2010-11-24 14:20:00,10.97,10.98,10.96,10.97,192300.0,7.5921,7.599,7.5852,7.5921,192300.0
2010-11-24 14:30:00,10.96,10.97,10.96,10.97,231500.0,7.5852,7.5921,7.5852,7.5921,231500.0
2010-11-24 14:40:00,10.96,10.97,10.96,10.96,148600.0,7.5852,7.5921,7.5852,7.5852,148600.0
2010-11-24 14:50:00,10.96,10.97,10.96,10.97,82000.0,7.5852,7.5921,7.5852,7.5921,82000.0
2010-11-24 15:00:00,10.97,10.98,10.96,10.97,366800.0,7.5921,7.599,7.5852,7.5921,366800.0
2010-11-24 15:10:00,10.98,11.0,10.96,11.0,656200.0,7.599,7.6129,7.5852,7.6129,656200.0
2010-11-24 15:20:00,10.99,11.0,10.99,10.99,91300.0,7.6059,7.6129,7.6059,7.6059,91300.0
2010-11-24 15:30:00,11.0,11.0,10.99,10.99,77100.0,7.6129,7.6129,7.6059,7.6059,77100.0
2010-11-24 15:40:00,11.0,11.0,10.98,11.0,503400.0,7.6129,7.6129,7.599,7.6129,503400.0
2010-11-24 15:50:00,10.99,11.0,10.99,11.0,521200.0,7.6059,7.6129,7.6059,7.6129,521200.0
2010-11-26 09:30:00,10.92,10.97,10.89,10.97,336900.0,7.5575,7.5921,7.5367,7.5921,336900.0
2010-11-26 09:40:00,10.97,11.02,10.96,10.98,748300.0,7.5921,7.6267,7.5852,7.599,748300.0
2010-11-26 09:50:00,10.98,11.0,10.98,11.0,206400.0,7.599,7.6129,7.599,7.6129,206400.0
2010-11-26 10:00:00,11.0,11.01,10.99,11.01,121600.0,7.6129,7.6198,7.6059,7.6198,121600.0
2010-11-26 10:10:00,11.01,11.01,11.0,11.0,82200.0,7.6198,7.6198,7.6129,7.6129,82200.0
2010-11-26 10:20:00,11.01,11.01,11.0,11.01,53700.0,7.6198,7.6198,7.6129,7.6198,53700.0
2010-11-26 10:30:00,11.0,11.01,10.97,10.99,769300.0,7.6129,7.6198,7.5921,7.6059,769300.0
2010-11-26 10:40:00,10.99,11.01,10.98,10.98,105700.0,7.6059,7.6198,7.599,7.599,105700.0
2010-11-26 10:50:00,10.98,10.98,10.97,10.98,53900.0,7.599,7.599,7.5921,7.599,53900.0
2010-11-26 11:00:00,10.97,11.0,10.97,11.0,93600.0,7.5921,7.6129,7.5921,7.6129,93600.0
2010-11-26 11:10:00,11.0,11.01,10.97,11.01,201400.0,7.6129,7.6198,7.5921,7.6198,201400.0
2010-11-26 11:20:00,11.01,11.01,10.97,10.97,159300.0,7.6198,7.6198,7.5921,7.5921,159300.0
2010-11-26 11:30:00,10.97,10.98,10.96,10.97,139600.0,7.5921,7.599,7.5852,7.5921,139600.0
2010-11-26 11:40:00,10.97,10.97,10.95,10.96,57000.0,7.5921,7.5921,7.5783,7.5852,57000.0
2010-11-26 11:50:00,10.96,10.98,10.94,10.96,168700.0,7.5852,7.599,7.5713,7.5852,168700.0
2010-11-26 12:00:00,10.96,10.97,10.94,10.96,78600.0,7.5852,7.5921,7.5713,7.5852,78600.0
2010-11-26 12:10:00,10.96,10.97,10.95,10.97,54700.0,7.5852,7.5921,7.5783,7.5921,54700.0
2010-11-26 12:20:00,10.97,10.97,10.96,10.97,54600.0,7.5921,7.5921,7.5852,7.5921,54600.0
2010-11-26 12:30:00,10.97,10.97,10.96,10.97,102300.0,7.5921,7.5921,7.5852,7.5921,102300.0
2010-11-26 12:40:00,10.97,11.0,10.96,11.0,245900.0,7.5921,7.6129,7.5852,7.6129,245900.0
2010-11-26 12:50:00,11.0,11.0,10.99,10.99,338500.0,7.6129,7.6129,7.6059,7.6059,338500.0
2010-11-29 09:30:00,10.94,10.99,10.91,10.92,472200.0,7.5713,7.6059,7.5506,7.5575,472200.0
2010-11-29 09:40:00,10.91,10.92,10.88,10.88,264200.0,7.5506,7.5575,7.5298,7.5298,264200.0
2010-11-29 09:50:00,10.88,10.88,10.78,10.79,462200.0,7.5298,7.5298,7.4606,7.4675,462200.0
2010-11-29 10:00:00,10.79,10.82,10.78,10.82,493500.0,7.4675,7.4883,7.4606,7.4883,493500.0
2010-11-29 10:10:00,10.82,10.84,10.8,10.82,373600.0,7.4883,7.5021,7.4745,7.4883,373600.0
2010-11-29 10:20:00,10.81,10.82,10.77,10.78,501000.0,7.4814,7.4883,7.4537,7.4606,501000.0
2010-11-29 10:30:00,10.78,10.83,10.78,10.83,679300.0,7.4606,7.4952,7.4606,7.4952,679300.0
2010-11-29 10:40:00,10.82,10.83,10.79,10.8,199900.0,7.4883,7.4952,7.4675,7.4745,199900.0
2010-11-29 10:50:00,10.79,10.8,10.76,10.77,326200.0,7.4675,7.4745,7.4468,7.4537,326200.0
2010-11-29 11:00:00,10.77,10.79,10.76,10.78,262200.0,7.4537,7.4675,7.4468,7.4606,262200.0
2010-11-29 11:10:00,10.78,10.8,10.77,10.78,237900.0,7.4606,7.4745,7.4537,7.4606,237900.0
2010-11-29 11:20:00,10.78,10.79,10.76,10.76,127200.0,7.4606,7.4675,7.4468,7.4468,127200.0
2010-11-29 11:30:00,10.76,10.77,10.75,10.76,317900.0,7.4468,7.4537,7.4398,7.4468,317900.0
2010-11-29 11:40:00,10.75,10.76,10.73,10.75,252400.0,7.4398,7.4468,7.426,7.4398,252400.0
2010-11-29 11:50:00,10.75,10.77,10.74,10.77,204100.0,7.4398,7.4537,7.4329,7.4537,204100.0
2010-11-29 12:00:00,10.76,10.78,10.76,10.78,226900.0,7.4468,7.4606,7.4468,7.4606,226900.0
2010-11-29 12:10:00,10.77,10.81,10.77,10.8,232600.0,7.4537,7.4814,7.4537,7.4745,232600.0
2010-11-29 12:20:00,10.8,10.8,10.78,10.78,85800.0,7.4745,7.4745,7.4606,7.4606,85800.0
2010-11-29 12:30:00,10.78,10.79,10.77,10.79,147400.0,7.4606,7.4675,7.4537,7.4675,147400.0
2010-11-29 12:40:00,10.79,10.8,10.78,10.79,224600.0,7.4675,7.4745,7.4606,7.4675,224600.0
2010-11-29 12:50:00,10.8,10.8,10.79,10.8,35500.0,7.4745,7.4745,7.4675,7.4745,35500.0
2010-11-29 13:00:00,10.79,10.8,10.77,10.77,104500.0,7.4675,7.4745,7.4537,7.4537,104500.0
2010-11-29 13:10:00,10.77,10.77,10.74,10.75,445200.0,7.4537,7.4537,7.4329,7.4398,445200.0
2010-11-29 13:20:00,10.75,10.76,10.75,10.75,180800.0,7.4398,7.4468,7.4398,7.4398,180800.0
2010-11-29 13:30:00,10.75,10.76,10.74,10.74,289700.0,7.4398,7.4468,7.4329,7.4329,289700.0
2010-11-29 13:40:00,10.75,10.75,10.73,10.73,379800.0,7.4398,7.4398,7.426,7.426,379800.0
2010-11-29 13:50:00,10.74,10.74,10.71,10.74,326000.0,7.4329,7.4329,7.4122,7.4329,326000.0
2010-11-29 14:00:00,10.74,10.75,10.73,10.73,141200.0,7.4329,7.4398,7.426,7.426,141200.0
2010-11-29 14:10:00,10.73,10.76,10.73,10.76,416000.0,7.426,7.4468,7.426,7.4468,416000.0
2010-11-29 14:20:00,10.76,10.76,10.74,10.76,245000.0,7.4468,7.4468,7.4329,7.4468,245000.0
2010-11-29 14:30:00,10.77,10.79,10.76,10.78,395700.0,7.4537,7.4675,7.4468,7.4606,395700.0
2010-11-29 14:40:00,10.77,10.8,10.77,10.78,536400.0,7.4537,7.4745,7.4537,7.4606,536400.0
2010-11-29 14:50:00,10.78,10.79,10.75,10.78,933100.0,7.4606,7.4675,7.4398,7.4606,933100.0
2010-11-29 15:00:00,10.78,10.8,10.77,10.77,567100.0,7.4606,7.4745,7.4537,7.4537,567100.0
2010-11-29 15:10:00,10.78,10.8,10.77,10.8,517300.0,7.4606,7.4745,7.4537,7.4745,517300.0
2010-11-29 15:20:00,10.79,10.82,10.79,10.8,1191100.0,7.4675,7.4883,7.4675,7.4745,1191100.0
2010-11-29 15:30:00,10.8,10.8,10.77,10.78,436900.0,7.4745,7.4745,7.4537,7.4606,436900.0
2010-11-29 15:40:00,10.78,10.8,10.78,10.78,959400.0,7.4606,7.4745,7.4606,7.4606,959400.0
2010-11-29 15:50:00,10.79,10.81,10.78,10.8,2355000.0,7.4675,7.4814,7.4606,7.4745,2355000.0
2010-11-30 09:30:00,10.79,10.79,10.73,10.74,978400.0,7.4675,7.4675,7.426,7.4329,978400.0
2010-11-30 09:40:00,10.74,10.77,10.73,10.74,906000.0,7.4329,7.4537,7.426,7.4329,906000.0
2010-11-30 09:50:00,10.75,10.77,10.73,10.77,1734300.0,7.4398,7.4537,7.426,7.4537,1734300.0
2010-11-30 10:00:00,10.77,10.77,10.74,10.75,510000.0,7.4537,7.4537,7.4329,7.4398,510000.0
2010-11-30 10:10:00,10.75,10.76,10.75,10.75,610300.0,7.4398,7.4468,7.4398,7.4398,610300.0
2010-11-30 10:20:00,10.75,10.79,10.75,10.78,186800.0,7.4398,7.4675,7.4398,7.4606,186800.0
2010-11-30 10:30:00,10.78,10.78,10.75,10.75,140600.0,7.4606,7.4606,7.4398,7.4398,140600.0
2010-11-30 10:40:00,10.75,10.77,10.75,10.75,221600.0,7.4398,7.4537,7.4398,7.4398,221600.0
2010-11-30 10:50:00,10.76,10.76,10.74,10.76,301000.0,7.4468,7.4468,7.4329,7.4468,301000.0
2010-11-30 11:00:00,10.75,10.77,10.75,10.76,129100.0,7.4398,7.4537,7.4398,7.4468,129100.0
2010-11-30 11:10:00,10.77,10.77,10.74,10.75,406000.0,7.4537,7.4537,7.4329,7.4398,406000.0
2010-11-30 11:20:00,10.76,10.77,10.75,10.77,157800.0,7.4468,7.4537,7.4398,7.4537,157800.0
2010-11-30 11:30:00,10.76,10.77,10.75,10.75,82000.0,7.4468,7.4537,7.4398,7.4398,82000.0
2010-11-30 11:40:00,10.76,10.76,10.75,10.76,93200.0,7.4468,7.4468,7.4398,7.4468,93200.0
2010-11-30 11:50:00,10.75,10.78,10.75,10.77,202800.0,7.4398,7.4606,7.4398,7.4537,202800.0
2010-11-30 12:00:00,10.76,10.77,10.76,10.77,54000.0,7.4468,7.4537,7.4468,7.4537,54000.0
2010-11-30 12:10:00,10.77,10.77,10.76,10.77,83500.0,7.4537,7.4537,7.4468,7.4537,83500.0
2010-11-30 12:20:00,10.76,10.77,10.76,10.76,43900.0,7.4468,7.4537,7.4468,7.4468,43900.0
2010-11-30 12:30:00,10.77,10.77,10.74,10.75,631800.0,7.4537,7.4537,7.4329,7.4398,631800.0
2010-11-30 12:40:00,10.76,10.76,10.74,10.76,280500.0,7.4468,7.4468,7.4329,7.4468,280500.0
2010-11-30 12:50:00,10.76,10.76,10.75,10.75,39100.0,7.4468,7.4468,7.4398,7.4398,39100.0
2010-11-30 13:00:00,10.76,10.77,10.74,10.77,1002500.0,7.4468,7.4537,7.4329,7.4537,1002500.0
2010-11-30 13:10:00,10.77,10.79,10.76,10.79,108500.0,7.4537,7.4675,7.4468,7.4675,108500.0
2010-11-30 13:20:00,10.78,10.8,10.78,10.8,146200.0,7.4606,7.4745,7.4606,7.4745,146200.0
2010-11-30 13:30:00,10.79,10.8,10.77,10.78,210300.0,7.4675,7.4745,7.4537,7.4606,210300.0
2010-11-30 13:40:00,10.78,10.78,10.77,10.77,49100.0,7.4606,7.4606,7.4537,7.4537,49100.0
2010-11-30 13:50:00,10.78,10.78,10.77,10.77,61500.0,7.4606,7.4606,7.4537,7.4537,61500.0
2010-11-30 14:00:00,10.78,10.79,10.77,10.78,817600.0,7.4606,7.4675,7.4537,7.4606,817600.0
2010-11-30 14:10:00,10.78,10.78,10.76,10.77,167000.0,7.4606,7.4606,7.4468,7.4537,167000.0
2010-11-30 14:20:00,10.76,10.77,10.75,10.76,122300.0,7.4468,7.4537,7.4398,7.4468,122300.0
2010-11-30 14:30:00,10.76,10.76,10.74,10.75,405800.0,7.4468,7.4468,7.4329,7.4398,405800.0
2010-11-30 14:40:00,10.75,10.76,10.75,10.75,81100.0,7.4398,7.4468,7.4398,7.4398,81100.0
2010-11-30 14:50:00,10.76,10.77,10.75,10.76,405800.0,7.4468,7.4537,7.4398,7.4468,405800.0
2010-11-30 15:00:00,10.76,10.77,10.76,10.77,179700.0,7.4468,7.4537,7.4468,7.4537,179700.0
2010-11-30 15:10:00,10.77,10.77,10.75,10.76,381000.0,7.4537,7.4537,7.4398,7.4468,381000.0
2010-11-30 15:20:00,10.77,10.79,10.77,10.78,213200.0,7.4537,7.4675,7.4537,7.4606,213200.0
2010-11-30 15:30:00,10.77,10.78,10.76,10.76,126400.0,7.4537,7.4606,7.4468,7.4468,126400.0
2010-11-30 15:40:00,10.76,10.77,10.71,10.74,2279100.0,7.4468,7.4537,7.4122,7.4329,2279100.0
2010-11-30 15:50:00,10.73,10.74,10.72,10.74,1245900.0,7.426,7.4329,7.4191,7.4329,1245900.0
2010-12-01 09:30:00,10.96,11.0,10.96,10.98,2116200.0,7.5852,7.6129,7.5852,7.599,2116200.0
2010-12-01 09:40:00,10.98,11.0,10.94,10.95,1610000.0,7.599,7.6129,7.5713,7.5783,1610000.0
2010-12-01 09:50:00,10.95,10.98,10.94,10.96,643900.0,7.5783,7.599,7.5713,7.5852,643900.0
2010-12-01 10:00:00,10.96,10.96,10.93,10.94,421500.0,7.5852,7.5852,7.5644,7.5713,421500.0
2010-12-01 10:10:00,10.94,10.95,10.93,10.93,834800.0,7.5713,7.5783,7.5644,7.5644,834800.0
2010-12-01 10:20:00,10.93,10.97,10.93,10.95,959100.0,7.5644,7.5921,7.5644,7.5783,959100.0
2010-12-01 10:30:00,10.95,10.96,10.93,10.94,503700.0,7.5783,7.5852,7.5644,7.5713,503700.0
2010-12-01 10:40:00,10.94,10.95,10.92,10.92,221000.0,7.5713,7.5783,7.5575,7.5575,221000.0
2010-12-01 10:50:00,10.92,10.95,10.92,10.93,400600.0,7.5575,7.5783,7.5575,7.5644,400600.0
2010-12-01 11:00:00,10.93,10.94,10.92,10.93,256800.0,7.5644,7.5713,7.5575,7.5644,256800.0
2010-12-01 11:10:00,10.93,10.95,10.93,10.95,399400.0,7.5644,7.5783,7.5644,7.5783,399400.0
2010-12-01 11:20:00,10.94,10.96,10.94,10.95,303300.0,7.5713,7.5852,7.5713,7.5783,303300.0
2010-12-01 11:30:00,10.95,10.96,10.95,10.95,177800.0,7.5783,7.5852,7.5783,7.5783,177800.0
2010-12-01 11:40:00,10.95,10.96,10.95,10.95,144300.0,7.5783,7.5852,7.5783,7.5783,144300.0
2010-12-01 11:50:00,10.95,10.97,10.95,10.97,572600.0,7.5783,7.5921,7.5783,7.5921,572600.0
2010-12-01 12:00:00,10.97,10.97,10.96,10.96,410400.0,7.5921,7.5921,7.5852,7.5852,410400.0
2010-12-01 12:10:00,10.96,10.97,10.96,10.96,184400.0,7.5852,7.5921,7.5852,7.5852,184400.0
2010-12-01 12:20:00,10.96,10.97,10.93,10.93,596300.0,7.5852,7.5921,7.5644,7.5644,596300.0
2010-12-01 12:30:00,10.93,10.94,10.9,10.9,518500.0,7.5644,7.5713,7.5437,7.5437,518500.0
2010-12-01 12:40:00,10.9,10.91,10.9,10.9,162900.0,7.5437,7.5506,7.5437,7.5437,162900.0
2010-12-01 12:50:00,10.9,10.93,10.9,10.92,380700.0,7.5437,7.5644,7.5437,7.5575,380700.0
2010-12-01 13:00:00,10.92,10.95,10.92,10.94,502300.0,7.5575,7.5783,7.5575,7.5713,502300.0
2010-12-01 13:10:00,10.95,10.96,10.94,10.94,301700.0,7.5783,7.5852,7.5713,7.5713,301700.0
2010-12-01 13:20:00,10.94,10.96,10.93,10.95,322200.0,7.5713,7.5852,7.5644,7.5783,322200.0
2010-12-01 13:30:00,10.95,10.98,10.95,10.98,368200.0,7.5783,7.599,7.5783,7.599,368200.0
2010-12-01 13:40:00,10.98,11.0,10.97,10.99,549200.0,7.599,7.6129,7.5921,7.6059,549200.0
2010-12-01 13:50:00,10.99,11.03,10.99,11.02,446800.0,7.6059,7.6336,7.6059,7.6267,446800.0
2010-12-01 14:00:00,11.02,11.05,11.02,11.04,324000.0,7.6267,7.6475,7.6267,7.6406,324000.0
2010-12-01 14:10:00,11.04,11.07,11.04,11.07,605500.0,7.6406,7.6613,7.6406,7.6613,605500.0
2010-12-01 14:20:00,11.07,11.08,11.04,11.05,1055200.0,7.6613,7.6682,7.6406,7.6475,1055200.0
2010-12-01 14:30:00,11.05,11.1,11.05,11.08,509600.0,7.6475,7.6821,7.6475,7.6682,509600.0
2010-12-01 14:40:00,11.07,11.1,11.06,11.08,617900.0,7.6613,7.6821,7.6544,7.6682,617900.0
2010-12-01 14:50:00,11.08,11.12,11.08,11.12,440500.0,7.6682,7.6959,7.6682,7.6959,440500.0
2010-12-01 15:00:00,11.12,11.12,11.07,11.09,551100.0,7.6959,7.6959,7.6613,7.6752,551100.0
2010-12-01 15:10:00,11.09,11.11,11.07,11.09,774100.0,7.6752,7.689,7.6613,7.6752,774100.0
2010-12-01 15:20:00,11.1,11.13,11.08,11.12,634500.0,7.6821,7.7028,7.6682,7.6959,634500.0
2010-12-01 15:30:00,11.12,11.12,11.1,11.1,363600.0,7.6959,7.6959,7.6821,7.6821,363600.0
2010-12-01 15:40:00,11.1,11.13,11.1,11.11,457900.0,7.6821,7.7028,7.6821,7.689,457900.0
2010-12-01 15:50:00,11.12,11.13,11.07,11.1,1395300.0,7.6959,7.7028,7.6613,7.6821,1395300.0
2010-12-02 09:30:00,11.24,11.27,11.21,11.25,1117400.0,7.779,7.7997,7.7582,7.7859,1117400.0
2010-12-02 09:40:00,11.24,11.26,11.23,11.25,1711400.0,7.779,7.7928,7.772,7.7859,1711400.0
2010-12-02 09:50:00,11.25,11.29,11.24,11.27,1622700.0,7.7859,7.8136,7.779,7.7997,1622700.0
2010-12-02 10:00:00,11.27,11.29,11.26,11.28,1004600.0,7.7997,7.8136,7.7928,7.8067,1004600.0
2010-12-02 10:10:00,11.28,11.28,11.27,11.27,559700.0,7.8067,7.8067,7.7997,7.7997,559700.0
2010-12-02 10:20:00,11.27,11.3,11.26,11.28,1348600.0,7.7997,7.8205,7.7928,7.8067,1348600.0
2010-12-02 10:30:00,11.28,11.28,11.27,11.27,292900.0,7.8067,7.8067,7.7997,7.7997,292900.0
2010-12-02 10:40:00,11.27,11.28,11.26,11.27,661700.0,7.7997,7.8067,7.7928,7.7997,661700.0
2010-12-02 10:50:00,11.27,11.3,11.27,11.28,616100.0,7.7997,7.8205,7.7997,7.8067,616100.0
2010-12-02 11:00:00,11.29,11.31,11.29,11.3,501700.0,7.8136,7.8274,7.8136,7.8205,501700.0
2010-12-02 11:10:00,11.3,11.32,11.28,11.31,759600.0,7.8205,7.8343,7.8067,7.8274,759600.0
2010-12-02 11:20:00,11.31,11.34,11.3,11.33,472900.0,7.8274,7.8482,7.8205,7.8413,472900.0
2010-12-02 11:30:00,11.34,11.34,11.33,11.33,97300.0,7.8482,7.8482,7.8413,7.8413,97300.0
2010-12-02 11:40:00,11.34,11.35,11.33,11.35,252300.0,7.8482,7.8551,7.8413,7.8551,252300.0
2010-12-02 11:50:00,11.35,11.39,11.34,11.38,727600.0,7.8551,7.8828,7.8482,7.8759,727600.0
2010-12-02 12:00:00,11.38,11.39,11.37,11.38,441100.0,7.8759,7.8828,7.8689,7.8759,441100.0
2010-12-02 12:10:00,11.38,11.4,11.36,11.4,939300.0,7.8759,7.8897,7.862,7.8897,939300.0
2010-12-02 12:20:00,11.4,11.41,11.38,11.41,429200.0,7.8897,7.8966,7.8759,7.8966,429200.0
2010-12-02 12:30:00,11.41,11.45,11.4,11.45,787700.0,7.8966,7.9243,7.8897,7.9243,787700.0
2010-12-02 12:40:00,11.45,11.46,11.43,11.43,304200.0,7.9243,7.9312,7.9105,7.9105,304200.0
2010-12-02 12:50:00,11.44,11.45,11.43,11.45,360500.0,7.9174,7.9243,7.9105,7.9243,360500.0
2010-12-02 13:00:00,11.45,11.46,11.44,11.44,617400.0,7.9243,7.9312,7.9174,7.9174,617400.0
2010-12-02 13:10:00,11.45,11.47,11.44,11.46,360300.0,7.9243,7.9381,7.9174,7.9312,360300.0
2010-12-02 13:20:00,11.46,11.49,11.46,11.47,237700.0,7.9312,7.952,7.9312,7.9381,237700.0
2010-12-02 13:30:00,11.48,11.49,11.48,11.49,182600.0,7.9451,7.952,7.9451,7.952,182600.0
2010-12-02 13:40:00,11.48,11.5,11.48,11.5,1467900.0,7.9451,7.9589,7.9451,7.9589,1467900.0
2010-12-02 13:50:00,11.5,11.52,11.49,11.52,671800.0,7.9589,7.9727,7.952,7.9727,671800.0
2010-12-02 14:00:00,11.52,11.54,11.51,11.54,487900.0,7.9727,7.9866,7.9658,7.9866,487900.0
2010-12-02 14:10:00,11.54,11.55,11.53,11.53,653600.0,7.9866,7.9935,7.9797,7.9797,653600.0
2010-12-02 14:20:00,11.53,11.54,11.53,11.54,132600.0,7.9797,7.9866,7.9797,7.9866,132600.0
2010-12-02 14:30:00,11.54,11.57,11.53,11.55,591500.0,7.9866,8.0074,7.9797,7.9935,591500.0
2010-12-02 14:40:00,11.54,11.56,11.51,11.54,567800.0,7.9866,8.0004,7.9658,7.9866,567800.0
2010-12-02 14:50:00,11.54,11.58,11.54,11.56,384500.0,7.9866,8.0143,7.9866,8.0004,384500.0
2010-12-02 15:00:00,11.56,11.57,11.52,11.55,937200.0,8.0004,8.0074,7.9727,7.9935,937200.0
2010-12-02 15:10:00,11.55,11.56,11.52,11.52,489700.0,7.9935,8.0004,7.9727,7.9727,489700.0
2010-12-02 15:20:00,11.52,11.54,11.52,11.54,337200.0,7.9727,7.9866,7.9727,7.9866,337200.0
2010-12-02 15:30:00,11.53,11.55,11.5,11.5,1113800.0,7.9797,7.9935,7.9589,7.9589,1113800.0
2010-12-02 15:40:00,11.51,11.54,11.5,11.53,732600.0,7.9658,7.9866,7.9589,7.9797,732600.0
2010-12-02 15:50:00,11.54,11.55,11.53,11.54,1298500.0,7.9866,7.9935,7.9797,7.9866,1298500.0
2010-12-03 09:30:00,11.59,11.79,11.55,11.79,1403700.0,8.0212,8.1596,7.9935,8.1596,1403700.0
2010-12-03 09:40:00,11.79,11.83,11.78,11.81,871300.0,8.1596,8.1873,8.1527,8.1735,871300.0
2010-12-03 09:50:00,11.8,11.85,11.77,11.85,1849600.0,8.1665,8.2011,8.1458,8.2011,1849600.0
2010-12-03 10:00:00,11.85,11.91,11.83,11.87,1470400.0,8.2011,8.2427,8.1873,8.215,1470400.0
2010-12-03 10:10:00,11.87,11.9,11.85,11.89,983300.0,8.215,8.2357,8.2011,8.2288,983300.0
2010-12-03 10:20:00,11.89,11.9,11.88,11.9,510200.0,8.2288,8.2357,8.2219,8.2357,510200.0
2010-12-03 10:30:00,11.9,11.94,11.89,11.94,758500.0,8.2357,8.2634,8.2288,8.2634,758500.0
2010-12-03 10:40:00,11.94,11.94,11.88,11.88,507400.0,8.2634,8.2634,8.2219,8.2219,507400.0
2010-12-03 10:50:00,11.88,11.9,11.88,11.9,482600.0,8.2219,8.2357,8.2219,8.2357,482600.0
2010-12-03 11:00:00,11.9,11.92,11.86,11.91,852000.0,8.2357,8.2496,8.2081,8.2427,852000.0
2010-12-03 11:10:00,11.91,11.94,11.9,11.94,357100.0,8.2427,8.2634,8.2357,8.2634,357100.0
2010-12-03 11:20:00,11.94,11.96,11.92,11.92,865300.0,8.2634,8.2773,8.2496,8.2496,865300.0
2010-12-03 11:30:00,11.92,11.93,11.9,11.93,442900.0,8.2496,8.2565,8.2357,8.2565,442900.0
2010-12-03 11:40:00,11.92,11.94,11.91,11.92,315900.0,8.2496,8.2634,8.2427,8.2496,315900.0
2010-12-03 11:50:00,11.92,11.94,11.91,11.93,231000.0,8.2496,8.2634,8.2427,8.2565,231000.0
2010-12-03 12:00:00,11.93,11.95,11.93,11.94,239400.0,8.2565,8.2703,8.2565,8.2634,239400.0
2010-12-03 12:10:00,11.93,11.95,11.93,11.94,494900.0,8.2565,8.2703,8.2565,8.2634,494900.0
2010-12-03 12:20:00,11.94,11.95,11.92,11.94,409900.0,8.2634,8.2703,8.2496,8.2634,409900.0
2010-12-03 12:30:00,11.94,11.95,11.93,11.94,341400.0,8.2634,8.2703,8.2565,8.2634,341400.0
2010-12-03 12:40:00,11.94,11.96,11.94,11.94,584700.0,8.2634,8.2773,8.2634,8.2634,584700.0
2010-12-03 12:50:00,11.95,11.97,11.94,11.96,287400.0,8.2703,8.2842,8.2634,8.2773,287400.0
2010-12-03 13:00:00,11.96,11.97,11.96,11.96,139000.0,8.2773,8.2842,8.2773,8.2773,139000.0
2010-12-03 13:10:00,11.97,11.97,11.96,11.96,79900.0,8.2842,8.2842,8.2773,8.2773,79900.0
2010-12-03 13:20:00,11.97,11.97,11.96,11.97,57200.0,8.2842,8.2842,8.2773,8.2842,57200.0
2010-12-03 13:30:00,11.97,11.97,11.92,11.93,504600.0,8.2842,8.2842,8.2496,8.2565,504600.0
2010-12-03 13:40:00,11.93,11.97,11.92,11.96,313700.0,8.2565,8.2842,8.2496,8.2773,313700.0
2010-12-03 13:50:00,11.96,11.97,11.96,11.97,157800.0,8.2773,8.2842,8.2773,8.2842,157800.0
2010-12-03 14:00:00,11.96,11.98,11.95,11.96,402500.0,8.2773,8.2911,8.2703,8.2773,402500.0
2010-12-03 14:10:00,11.95,11.98,11.95,11.96,340400.0,8.2703,8.2911,8.2703,8.2773,340400.0
2010-12-03 14:20:00,11.97,11.98,11.96,11.97,171500.0,8.2842,8.2911,8.2773,8.2842,171500.0
2010-12-03 14:30:00,11.98,11.99,11.97,11.99,323400.0,8.2911,8.298,8.2842,8.298,323400.0
2010-12-03 14:40:00,11.98,11.99,11.98,11.99,192000.0,8.2911,8.298,8.2911,8.298,192000.0
2010-12-03 14:50:00,11.98,11.99,11.97,11.97,486900.0,8.2911,8.298,8.2842,8.2842,486900.0
2010-12-03 15:00:00,11.98,11.98,11.97,11.97,247400.0,8.2911,8.2911,8.2842,8.2842,247400.0
2010-12-03 15:10:00,11.97,11.99,11.96,11.96,725800.0,8.2842,8.298,8.2773,8.2773,725800.0
2010-12-03 15:20:00,11.97,11.99,11.96,11.98,428400.0,8.2842,8.298,8.2773,8.2911,428400.0
2010-12-03 15:30:00,11.98,12.0,11.98,11.99,537600.0,8.2911,8.3049,8.2911,8.298,537600.0
2010-12-03 15:40:00,11.98,11.99,11.98,11.98,437200.0,8.2911,8.298,8.2911,8.2911,437200.0
2010-12-03 15:50:00,11.99,11.99,11.95,11.96,1862800.0,8.298,8.298,8.2703,8.2773,1862800.0
2010-12-06 09:30:00,11.97,11.99,11.91,11.91,374800.0,8.2842,8.298,8.2427,8.2427,374800.0
2010-12-06 09:40:00,11.91,11.92,11.85,11.88,346800.0,8.2427,8.2496,8.2011,8.2219,346800.0
2010-12-06 09:50:00,11.88,11.88,11.83,11.84,375500.0,8.2219,8.2219,8.1873,8.1942,375500.0
2010-12-06 10:00:00,11.85,11.86,11.83,11.85,220600.0,8.2011,8.2081,8.1873,8.2011,220600.0
2010-12-06 10:10:00,11.85,11.87,11.85,11.85,181800.0,8.2011,8.215,8.2011,8.2011,181800.0
2010-12-06 10:20:00,11.86,11.9,11.85,11.88,251400.0,8.2081,8.2357,8.2011,8.2219,251400.0
2010-12-06 10:30:00,11.89,11.89,11.86,11.88,145400.0,8.2288,8.2288,8.2081,8.2219,145400.0
2010-12-06 10:40:00,11.88,11.88,11.87,11.87,56800.0,8.2219,8.2219,8.215,8.215,56800.0
2010-12-06 10:50:00,11.87,11.88,11.86,11.86,103300.0,8.215,8.2219,8.2081,8.2081,103300.0
2010-12-06 11:00:00,11.86,11.87,11.86,11.86,101700.0,8.2081,8.215,8.2081,8.2081,101700.0
2010-12-06 11:10:00,11.87,11.89,11.86,11.87,315600.0,8.215,8.2288,8.2081,8.215,315600.0
2010-12-06 11:20:00,11.87,11.87,11.86,11.87,80600.0,8.215,8.215,8.2081,8.215,80600.0
2010-12-06 11:30:00,11.87,11.89,11.86,11.88,185000.0,8.215,8.2288,8.2081,8.2219,185000.0
2010-12-06 11:40:00,11.88,11.9,11.86,11.87,279200.0,8.2219,8.2357,8.2081,8.215,279200.0
2010-12-06 11:50:00,11.87,11.87,11.85,11.87,248200.0,8.215,8.215,8.2011,8.215,248200.0
2010-12-06 12:00:00,11.86,11.87,11.86,11.87,34300.0,8.2081,8.215,8.2081,8.215,34300.0
2010-12-06 12:10:00,11.86,11.87,11.86,11.86,35300.0,8.2081,8.215,8.2081,8.2081,35300.0
2010-12-06 12:20:00,11.86,11.87,11.85,11.85,126500.0,8.2081,8.215,8.2011,8.2011,126500.0
2010-12-06 12:30:00,11.85,11.86,11.85,11.85,38200.0,8.2011,8.2081,8.2011,8.2011,38200.0
2010-12-06 12:40:00,11.86,11.86,11.85,11.85,51800.0,8.2081,8.2081,8.2011,8.2011,51800.0
2010-12-06 12:50:00,11.86,11.86,11.85,11.85,47600.0,8.2081,8.2081,8.2011,8.2011,47600.0
2010-12-06 13:00:00,11.85,11.86,11.84,11.84,120100.0,8.2011,8.2081,8.1942,8.1942,120100.0
2010-12-06 13:10:00,11.84,11.85,11.84,11.84,109500.0,8.1942,8.2011,8.1942,8.1942,109500.0
2010-12-06 13:20:00,11.84,11.87,11.84,11.86,277900.0,8.1942,8.215,8.1942,8.2081,277900.0
2010-12-06 13:30:00,11.86,11.87,11.86,11.86,48700.0,8.2081,8.215,8.2081,8.2081,48700.0
2010-12-06 13:40:00,11.86,11.88,11.86,11.87,119200.0,8.2081,8.2219,8.2081,8.215,119200.0
2010-12-06 13:50:00,11.88,11.88,11.87,11.87,101700.0,8.2219,8.2219,8.215,8.215,101700.0
2010-12-06 14:00:00,11.88,11.88,11.87,11.88,60000.0,8.2219,8.2219,8.215,8.2219,60000.0
2010-12-06 14:10:00,11.88,11.88,11.87,11.87,44100.0,8.2219,8.2219,8.215,8.215,44100.0
2010-12-06 14:20:00,11.87,11.88,11.85,11.86,246400.0,8.215,8.2219,8.2011,8.2081,246400.0
2010-12-06 14:30:00,11.85,11.89,11.85,11.87,337800.0,8.2011,8.2288,8.2011,8.215,337800.0
2010-12-06 14:40:00,11.88,11.88,11.87,11.87,109200.0,8.2219,8.2219,8.215,8.215,109200.0
2010-12-06 14:50:00,11.87,11.88,11.86,11.86,85600.0,8.215,8.2219,8.2081,8.2081,85600.0
2010-12-06 15:00:00,11.86,11.87,11.86,11.86,109300.0,8.2081,8.215,8.2081,8.2081,109300.0
2010-12-06 15:10:00,11.86,11.87,11.86,11.86,117200.0,8.2081,8.215,8.2081,8.2081,117200.0
2010-12-06 15:20:00,11.86,11.87,11.86,11.87,277300.0,8.2081,8.215,8.2081,8.215,277300.0
2010-12-06 15:30:00,11.86,11.87,11.86,11.86,296600.0,8.2081,8.215,8.2081,8.2081,296600.0
2010-12-06 15:40:00,11.87,11.91,11.86,11.89,488100.0,8.215,8.2427,8.2081,8.2288,488100.0
2010-12-06 15:50:00,11.88,11.89,11.88,11.88,467200.0,8.2219,8.2288,8.2219,8.2219,467200.0
2010-12-07 09:30:00,11.98,12.0,11.96,11.98,634400.0,8.2911,8.3049,8.2773,8.2911,634400.0
2010-12-07 09:40:00,11.98,11.99,11.95,11.95,256400.0,8.2911,8.298,8.2703,8.2703,256400.0
2010-12-07 09:50:00,11.96,11.97,11.91,11.93,326500.0,8.2773,8.2842,8.2427,8.2565,326500.0
2010-12-07 10:00:00,11.93,11.94,11.91,11.92,365900.0,8.2565,8.2634,8.2427,8.2496,365900.0
2010-12-07 10:10:00,11.93,11.94,11.92,11.94,456900.0,8.2565,8.2634,8.2496,8.2634,456900.0
2010-12-07 10:20:00,11.94,11.95,11.92,11.95,604000.0,8.2634,8.2703,8.2496,8.2703,604000.0
2010-12-07 10:30:00,11.94,11.95,11.88,11.88,602900.0,8.2634,8.2703,8.2219,8.2219,602900.0
2010-12-07 10:40:00,11.89,11.92,11.88,11.92,239200.0,8.2288,8.2496,8.2219,8.2496,239200.0
2010-12-07 10:50:00,11.92,11.93,11.91,11.93,149300.0,8.2496,8.2565,8.2427,8.2565,149300.0
2010-12-07 11:00:00,11.93,11.95,11.93,11.95,126800.0,8.2565,8.2703,8.2565,8.2703,126800.0
2010-12-07 11:10:00,11.94,11.96,11.94,11.95,199900.0,8.2634,8.2773,8.2634,8.2703,199900.0
2010-12-07 11:20:00,11.95,11.96,11.93,11.94,217900.0,8.2703,8.2773,8.2565,8.2634,217900.0
2010-12-07 11:30:00,11.94,11.94,11.9,11.93,352600.0,8.2634,8.2634,8.2357,8.2565,352600.0
2010-12-07 11:40:00,11.93,11.97,11.92,11.94,238200.0,8.2565,8.2842,8.2496,8.2634,238200.0
2010-12-07 11:50:00,11.94,11.96,11.93,11.95,139400.0,8.2634,8.2773,8.2565,8.2703,139400.0
2010-12-07 12:00:00,11.95,11.96,11.93,11.94,181500.0,8.2703,8.2773,8.2565,8.2634,181500.0
2010-12-07 12:10:00,11.94,11.96,11.94,11.96,136800.0,8.2634,8.2773,8.2634,8.2773,136800.0
2010-12-07 12:20:00,11.95,11.96,11.95,11.95,83200.0,8.2703,8.2773,8.2703,8.2703,83200.0
2010-12-07 12:30:00,11.96,11.96,11.95,11.96,81700.0,8.2773,8.2773,8.2703,8.2773,81700.0
2010-12-07 12:40:00,11.96,11.96,11.95,11.96,33100.0,8.2773,8.2773,8.2703,8.2773,33100.0
2010-12-07 12:50:00,11.96,11.96,11.95,11.96,38400.0,8.2773,8.2773,8.2703,8.2773,38400.0
2010-12-07 13:00:00,11.95,11.96,11.95,11.96,135400.0,8.2703,8.2773,8.2703,8.2773,135400.0
2010-12-07 13:10:00,11.96,11.96,11.93,11.95,303000.0,8.2773,8.2773,8.2565,8.2703,303000.0
2010-12-07 13:20:00,11.95,11.96,11.94,11.96,48800.0,8.2703,8.2773,8.2634,8.2773,48800.0
2010-12-07 13:30:00,11.95,11.96,11.95,11.96,17500.0,8.2703,8.2773,8.2703,8.2773,17500.0
2010-12-07 13:40:00,11.96,11.98,11.95,11.98,243100.0,8.2773,8.2911,8.2703,8.2911,243100.0
2010-12-07 13:50:00,11.98,11.99,11.96,11.97,112200.0,8.2911,8.298,8.2773,8.2842,112200.0
2010-12-07 14:00:00,11.96,11.97,11.96,11.97,35200.0,8.2773,8.2842,8.2773,8.2842,35200.0
2010-12-07 14:10:00,11.96,11.97,11.94,11.95,110900.0,8.2773,8.2842,8.2634,8.2703,110900.0
2010-12-07 14:20:00,11.94,11.96,11.94,11.96,92600.0,8.2634,8.2773,8.2634,8.2773,92600.0
2010-12-07 14:30:00,11.95,11.96,11.95,11.96,41500.0,8.2703,8.2773,8.2703,8.2773,41500.0
2010-12-07 14:40:00,11.96,11.96,11.95,11.96,38000.0,8.2773,8.2773,8.2703,8.2773,38000.0
2010-12-07 14:50:00,11.95,11.96,11.9,11.9,232300.0,8.2703,8.2773,8.2357,8.2357,232300.0
2010-12-07 15:00:00,11.9,11.93,11.89,11.91,460300.0,8.2357,8.2565,8.2288,8.2427,460300.0
2010-12-07 15:10:00,11.91,11.92,11.88,11.9,223400.0,8.2427,8.2496,8.2219,8.2357,223400.0
2010-12-07 15:20:00,11.91,11.91,11.86,11.89,321100.0,8.2427,8.2427,8.2081,8.2288,321100.0
2010-12-07 15:30:00,11.89,11.9,11.88,11.89,316300.0,8.2288,8.2357,8.2219,8.2288,316300.0
2010-12-07 15:40:00,11.89,11.9,11.84,11.85,447400.0,8.2288,8.2357,8.1942,8.2011,447400.0
2010-12-07 15:50:00,11.85,11.86,11.83,11.84,666500.0,8.2011,8.2081,8.1873,8.1942,666500.0
2010-12-08 09:30:00,11.88,11.9,11.85,11.86,282300.0,8.2219,8.2357,8.2011,8.2081,282300.0
2010-12-08 09:40:00,11.86,11.91,11.86,11.9,1060400.0,8.2081,8.2427,8.2081,8.2357,1060400.0
2010-12-08 09:50:00,11.9,11.93,11.88,11.9,369300.0,8.2357,8.2565,8.2219,8.2357,369300.0
2010-12-08 10:00:00,11.91,11.94,11.89,11.9,336500.0,8.2427,8.2634,8.2288,8.2357,336500.0
2010-12-08 10:10:00,11.9,11.9,11.88,11.88,367700.0,8.2357,8.2357,8.2219,8.2219,367700.0
2010-12-08 10:20:00,11.88,11.91,11.88,11.9,540800.0,8.2219,8.2427,8.2219,8.2357,540800.0
2010-12-08 10:30:00,11.89,11.92,11.87,11.89,1238100.0,8.2288,8.2496,8.215,8.2288,1238100.0
2010-12-08 10:40:00,11.89,11.9,11.86,11.87,503600.0,8.2288,8.2357,8.2081,8.215,503600.0
2010-12-08 10:50:00,11.88,11.89,11.87,11.87,170800.0,8.2219,8.2288,8.215,8.215,170800.0
2010-12-08 11:00:00,11.88,11.9,11.87,11.9,253700.0,8.2219,8.2357,8.215,8.2357,253700.0
2010-12-08 11:10:00,11.89,11.91,11.89,11.89,114500.0,8.2288,8.2427,8.2288,8.2288,114500.0
2010-12-08 11:20:00,11.9,11.9,11.88,11.89,165100.0,8.2357,8.2357,8.2219,8.2288,165100.0
2010-12-08 11:30:00,11.9,11.9,11.87,11.89,291600.0,8.2357,8.2357,8.215,8.2288,291600.0
2010-12-08 11:40:00,11.89,11.92,11.89,11.91,121800.0,8.2288,8.2496,8.2288,8.2427,121800.0
2010-12-08 11:50:00,11.92,11.92,11.9,11.9,76200.0,8.2496,8.2496,8.2357,8.2357,76200.0
2010-12-08 12:00:00,11.9,11.91,11.9,11.9,44000.0,8.2357,8.2427,8.2357,8.2357,44000.0
2010-12-08 12:10:00,11.91,11.93,11.9,11.92,176500.0,8.2427,8.2565,8.2357,8.2496,176500.0
2010-12-08 12:20:00,11.92,11.92,11.9,11.91,184300.0,8.2496,8.2496,8.2357,8.2427,184300.0
2010-12-08 12:30:00,11.9,11.91,11.88,11.89,353500.0,8.2357,8.2427,8.2219,8.2288,353500.0
2010-12-08 12:40:00,11.89,11.9,11.88,11.89,281300.0,8.2288,8.2357,8.2219,8.2288,281300.0
2010-12-08 12:50:00,11.89,11.9,11.88,11.9,235500.0,8.2288,8.2357,8.2219,8.2357,235500.0
2010-12-08 13:00:00,11.9,11.91,11.9,11.9,89600.0,8.2357,8.2427,8.2357,8.2357,89600.0
2010-12-08 13:10:00,11.9,11.91,11.9,11.9,66700.0,8.2357,8.2427,8.2357,8.2357,66700.0
2010-12-08 13:20:00,11.9,11.91,11.89,11.9,179900.0,8.2357,8.2427,8.2288,8.2357,179900.0
2010-12-08 13:30:00,11.9,11.91,11.9,11.9,74600.0,8.2357,8.2427,8.2357,8.2357,74600.0
2010-12-08 13:40:00,11.9,11.92,11.9,11.91,94300.0,8.2357,8.2496,8.2357,8.2427,94300.0
2010-12-08 13:50:00,11.91,11.91,11.9,11.9,69500.0,8.2427,8.2427,8.2357,8.2357,69500.0
2010-12-08 14:00:00,11.91,11.91,11.9,11.9,24700.0,8.2427,8.2427,8.2357,8.2357,24700.0
2010-12-08 14:10:00,11.9,11.91,11.9,11.9,68300.0,8.2357,8.2427,8.2357,8.2357,68300.0
2010-12-08 14:20:00,11.91,11.92,11.9,11.91,234100.0,8.2427,8.2496,8.2357,8.2427,234100.0
2010-12-08 14:30:00,11.91,11.94,11.9,11.94,358800.0,8.2427,8.2634,8.2357,8.2634,358800.0
2010-12-08 14:40:00,11.94,11.95,11.93,11.94,242500.0,8.2634,8.2703,8.2565,8.2634,242500.0
2010-12-08 14:50:00,11.93,11.94,11.91,11.91,284400.0,8.2565,8.2634,8.2427,8.2427,284400.0
2010-12-08 15:00:00,11.91,11.93,11.91,11.91,231200.0,8.2427,8.2565,8.2427,8.2427,231200.0
2010-12-08 15:10:00,11.91,11.94,11.9,11.9,435300.0,8.2427,8.2634,8.2357,8.2357,435300.0
2010-12-08 15:20:00,11.9,11.92,11.9,11.9,183100.0,8.2357,8.2496,8.2357,8.2357,183100.0
2010-12-08 15:30:00,11.9,11.93,11.9,11.93,257400.0,8.2357,8.2565,8.2357,8.2565,257400.0
2010-12-08 15:40:00,11.93,11.94,11.91,11.92,306000.0,8.2565,8.2634,8.2427,8.2496,306000.0
2010-12-08 15:50:00,11.92,11.93,11.91,11.91,526700.0,8.2496,8.2565,8.2427,8.2427,526700.0
2010-12-09 09:30:00,12.09,12.23,12.09,12.21,1192200.0,8.3672,8.4641,8.3672,8.4503,1192200.0
2010-12-09 09:40:00,12.21,12.21,12.16,12.18,430000.0,8.4503,8.4503,8.4157,8.4295,430000.0
2010-12-09 09:50:00,12.18,12.25,12.18,12.23,541700.0,8.4295,8.478,8.4295,8.4641,541700.0
2010-12-09 10:00:00,12.24,12.24,12.16,12.18,559000.0,8.471,8.471,8.4157,8.4295,559000.0
2010-12-09 10:10:00,12.18,12.18,12.15,12.15,383000.0,8.4295,8.4295,8.4088,8.4088,383000.0
2010-12-09 10:20:00,12.15,12.16,12.14,12.15,315500.0,8.4088,8.4157,8.4018,8.4088,315500.0
2010-12-09 10:30:00,12.14,12.17,12.14,12.17,200000.0,8.4018,8.4226,8.4018,8.4226,200000.0
2010-12-09 10:40:00,12.16,12.17,12.15,12.15,163000.0,8.4157,8.4226,8.4088,8.4088,163000.0
2010-12-09 10:50:00,12.15,12.16,12.12,12.14,329300.0,8.4088,8.4157,8.388,8.4018,329300.0
2010-12-09 11:00:00,12.14,12.16,12.13,12.16,234000.0,8.4018,8.4157,8.3949,8.4157,234000.0
2010-12-09 11:10:00,12.16,12.17,12.15,12.16,95300.0,8.4157,8.4226,8.4088,8.4157,95300.0
2010-12-09 11:20:00,12.17,12.17,12.16,12.17,225200.0,8.4226,8.4226,8.4157,8.4226,225200.0
2010-12-09 11:30:00,12.16,12.17,12.16,12.17,219400.0,8.4157,8.4226,8.4157,8.4226,219400.0
2010-12-09 11:40:00,12.17,12.17,12.1,12.12,599600.0,8.4226,8.4226,8.3742,8.388,599600.0
2010-12-09 11:50:00,12.11,12.12,12.1,12.11,383200.0,8.3811,8.388,8.3742,8.3811,383200.0
2010-12-09 12:00:00,12.11,12.12,12.1,12.11,151300.0,8.3811,8.388,8.3742,8.3811,151300.0
2010-12-09 12:10:00,12.11,12.12,12.1,12.1,414700.0,8.3811,8.388,8.3742,8.3742,414700.0
2010-12-09 12:20:00,12.1,12.13,12.1,12.12,281300.0,8.3742,8.3949,8.3742,8.388,281300.0
2010-12-09 12:30:00,12.12,12.12,12.08,12.09,213500.0,8.388,8.388,8.3603,8.3672,213500.0
2010-12-09 12:40:00,12.1,12.1,12.09,12.1,72300.0,8.3742,8.3742,8.3672,8.3742,72300.0
2010-12-09 12:50:00,12.09,12.12,12.09,12.11,200100.0,8.3672,8.388,8.3672,8.3811,200100.0
2010-12-09 13:00:00,12.11,12.13,12.1,12.13,313200.0,8.3811,8.3949,8.3742,8.3949,313200.0
2010-12-09 13:10:00,12.13,12.13,12.1,12.1,320900.0,8.3949,8.3949,8.3742,8.3742,320900.0
2010-12-09 13:20:00,12.1,12.1,12.08,12.1,378000.0,8.3742,8.3742,8.3603,8.3742,378000.0
2010-12-09 13:30:00,12.09,12.1,12.08,12.08,240300.0,8.3672,8.3742,8.3603,8.3603,240300.0
2010-12-09 13:40:00,12.08,12.09,12.08,12.09,124700.0,8.3603,8.3672,8.3603,8.3672,124700.0
2010-12-09 13:50:00,12.08,12.09,12.08,12.09,111300.0,8.3603,8.3672,8.3603,8.3672,111300.0
2010-12-09 14:00:00,12.09,12.1,12.06,12.06,445200.0,8.3672,8.3742,8.3465,8.3465,445200.0
2010-12-09 14:10:00,12.06,12.09,12.06,12.09,178200.0,8.3465,8.3672,8.3465,8.3672,178200.0
2010-12-09 14:20:00,12.09,12.1,12.08,12.1,159600.0,8.3672,8.3742,8.3603,8.3742,159600.0
2010-12-09 14:30:00,12.1,12.1,12.08,12.08,260200.0,8.3742,8.3742,8.3603,8.3603,260200.0
2010-12-09 14:40:00,12.08,12.1,12.08,12.1,151600.0,8.3603,8.3742,8.3603,8.3742,151600.0
2010-12-09 14:50:00,12.09,12.1,12.09,12.09,166200.0,8.3672,8.3742,8.3672,8.3672,166200.0
2010-12-09 15:00:00,12.09,12.1,12.06,12.09,506100.0,8.3672,8.3742,8.3465,8.3672,506100.0
2010-12-09 15:10:00,12.09,12.12,12.09,12.11,284100.0,8.3672,8.388,8.3672,8.3811,284100.0
2010-12-09 15:20:00,12.11,12.12,12.07,12.07,331500.0,8.3811,8.388,8.3534,8.3534,331500.0
2010-12-09 15:30:00,12.07,12.09,12.06,12.08,944000.0,8.3534,8.3672,8.3465,8.3603,944000.0
2010-12-09 15:40:00,12.08,12.11,12.06,12.08,905900.0,8.3603,8.3811,8.3465,8.3603,905900.0
2010-12-09 15:50:00,12.09,12.09,12.03,12.04,994100.0,8.3672,8.3672,8.3257,8.3326,994100.0
2010-12-10 09:30:00,12.01,12.08,12.01,12.05,327500.0,8.3119,8.3603,8.3119,8.3396,327500.0
2010-12-10 09:40:00,12.06,12.11,12.05,12.1,536600.0,8.3465,8.3811,8.3396,8.3742,536600.0
2010-12-10 09:50:00,12.1,12.13,12.09,12.1,383200.0,8.3742,8.3949,8.3672,8.3742,383200.0
2010-12-10 10:00:00,12.1,12.11,12.07,12.08,186800.0,8.3742,8.3811,8.3534,8.3603,186800.0
2010-12-10 10:10:00,12.08,12.08,12.05,12.08,268500.0,8.3603,8.3603,8.3396,8.3603,268500.0
2010-12-10 10:20:00,12.08,12.08,12.07,12.07,91700.0,8.3603,8.3603,8.3534,8.3534,91700.0
2010-12-10 10:30:00,12.07,12.08,12.04,12.05,160200.0,8.3534,8.3603,8.3326,8.3396,160200.0
2010-12-10 10:40:00,12.05,12.06,12.03,12.04,265100.0,8.3396,8.3465,8.3257,8.3326,265100.0
2010-12-10 10:50:00,12.04,12.05,12.04,12.04,49900.0,8.3326,8.3396,8.3326,8.3326,49900.0
2010-12-10 11:00:00,12.05,12.05,12.04,12.04,189600.0,8.3396,8.3396,8.3326,8.3326,189600.0
2010-12-10 11:10:00,12.05,12.05,12.03,12.03,234800.0,8.3396,8.3396,8.3257,8.3257,234800.0
2010-12-10 11:20:00,12.03,12.04,12.01,12.03,276900.0,8.3257,8.3326,8.3119,8.3257,276900.0
2010-12-10 11:30:00,12.02,12.03,12.02,12.02,38500.0,8.3188,8.3257,8.3188,8.3188,38500.0
2010-12-10 11:40:00,12.02,12.03,12.0,12.01,350300.0,8.3188,8.3257,8.3049,8.3119,350300.0
2010-12-10 11:50:00,12.01,12.04,12.01,12.04,232300.0,8.3119,8.3326,8.3119,8.3326,232300.0
2010-12-10 12:00:00,12.04,12.06,12.03,12.06,163300.0,8.3326,8.3465,8.3257,8.3465,163300.0
2010-12-10 12:10:00,12.06,12.07,12.05,12.06,215700.0,8.3465,8.3534,8.3396,8.3465,215700.0
2010-12-10 12:20:00,12.05,12.06,12.03,12.03,126400.0,8.3396,8.3465,8.3257,8.3257,126400.0
2010-12-10 12:30:00,12.04,12.04,12.03,12.04,44400.0,8.3326,8.3326,8.3257,8.3326,44400.0
2010-12-10 12:40:00,12.03,12.06,12.03,12.06,148800.0,8.3257,8.3465,8.3257,8.3465,148800.0
2010-12-10 12:50:00,12.05,12.05,12.03,12.03,100000.0,8.3396,8.3396,8.3257,8.3257,100000.0
2010-12-10 13:00:00,12.04,12.04,12.03,12.04,22700.0,8.3326,8.3326,8.3257,8.3326,22700.0
2010-12-10 13:10:00,12.04,12.04,12.03,12.04,30800.0,8.3326,8.3326,8.3257,8.3326,30800.0
2010-12-10 13:20:00,12.04,12.05,12.01,12.02,294100.0,8.3326,8.3396,8.3119,8.3188,294100.0
2010-12-10 13:30:00,12.02,12.03,12.02,12.02,60000.0,8.3188,8.3257,8.3188,8.3188,60000.0
2010-12-10 13:40:00,12.02,12.05,12.02,12.03,197400.0,8.3188,8.3396,8.3188,8.3257,197400.0
2010-12-10 13:50:00,12.03,12.05,12.03,12.05,89500.0,8.3257,8.3396,8.3257,8.3396,89500.0
2010-12-10 14:00:00,12.05,12.05,12.04,12.05,70800.0,8.3396,8.3396,8.3326,8.3396,70800.0
2010-12-10 14:10:00,12.05,12.07,12.04,12.06,845400.0,8.3396,8.3534,8.3326,8.3465,845400.0
2010-12-10 14:20:00,12.07,12.07,12.06,12.06,96800.0,8.3534,8.3534,8.3465,8.3465,96800.0
2010-12-10 14:30:00,12.06,12.07,12.05,12.07,154800.0,8.3465,8.3534,8.3396,8.3534,154800.0
2010-12-10 14:40:00,12.07,12.07,12.06,12.07,63200.0,8.3534,8.3534,8.3465,8.3534,63200.0
2010-12-10 14:50:00,12.06,12.08,12.06,12.08,87400.0,8.3465,8.3603,8.3465,8.3603,87400.0
2010-12-10 15:00:00,12.08,12.08,12.05,12.06,340700.0,8.3603,8.3603,8.3396,8.3465,340700.0
2010-12-10 15:10:00,12.05,12.06,12.02,12.02,247100.0,8.3396,8.3465,8.3188,8.3188,247100.0
2010-12-10 15:20:00,12.02,12.05,12.02,12.02,257900.0,8.3188,8.3396,8.3188,8.3188,257900.0
2010-12-10 15:30:00,12.03,12.08,12.02,12.06,565000.0,8.3257,8.3603,8.3188,8.3465,565000.0
2010-12-10 15:40:00,12.06,12.07,12.04,12.05,334700.0,8.3465,8.3534,8.3326,8.3396,334700.0
2010-12-10 15:50:00,12.04,12.08,12.04,12.07,806200.0,8.3326,8.3603,8.3326,8.3534,806200.0
2010-12-13 09:30:00,12.09,12.12,12.06,12.1,383300.0,8.3672,8.388,8.3465,8.3742,383300.0
2010-12-13 09:40:00,12.1,12.11,12.09,12.1,361400.0,8.3742,8.3811,8.3672,8.3742,361400.0
2010-12-13 09:50:00,12.1,12.14,12.07,12.09,309400.0,8.3742,8.4018,8.3534,8.3672,309400.0
2010-12-13 10:00:00,12.09,12.14,12.08,12.13,340200.0,8.3672,8.4018,8.3603,8.3949,340200.0
2010-12-13 10:10:00,12.13,12.15,12.12,12.14,438300.0,8.3949,8.4088,8.388,8.4018,438300.0
2010-12-13 10:20:00,12.13,12.16,12.13,12.14,287100.0,8.3949,8.4157,8.3949,8.4018,287100.0
2010-12-13 10:30:00,12.14,12.16,12.13,12.15,453500.0,8.4018,8.4157,8.3949,8.4088,453500.0
2010-12-13 10:40:00,12.15,12.17,12.14,12.16,291300.0,8.4088,8.4226,8.4018,8.4157,291300.0
2010-12-13 10:50:00,12.16,12.18,12.16,12.17,156900.0,8.4157,8.4295,8.4157,8.4226,156900.0
2010-12-13 11:00:00,12.17,12.18,12.16,12.17,163100.0,8.4226,8.4295,8.4157,8.4226,163100.0
2010-12-13 11:10:00,12.17,12.17,12.16,12.17,217500.0,8.4226,8.4226,8.4157,8.4226,217500.0
2010-12-13 11:20:00,12.16,12.17,12.14,12.14,140000.0,8.4157,8.4226,8.4018,8.4018,140000.0
2010-12-13 11:30:00,12.14,12.16,12.13,12.14,239300.0,8.4018,8.4157,8.3949,8.4018,239300.0
2010-12-13 11:40:00,12.14,12.15,12.12,12.12,92400.0,8.4018,8.4088,8.388,8.388,92400.0
2010-12-13 11:50:00,12.12,12.13,12.08,12.09,1134900.0,8.388,8.3949,8.3603,8.3672,1134900.0
2010-12-13 12:00:00,12.1,12.1,12.08,12.09,285900.0,8.3742,8.3742,8.3603,8.3672,285900.0
2010-12-13 12:10:00,12.08,12.09,12.08,12.09,62900.0,8.3603,8.3672,8.3603,8.3672,62900.0
2010-12-13 12:20:00,12.08,12.09,12.06,12.08,419000.0,8.3603,8.3672,8.3465,8.3603,419000.0
2010-12-13 12:30:00,12.08,12.09,12.06,12.07,156300.0,8.3603,8.3672,8.3465,8.3534,156300.0
2010-12-13 12:40:00,12.07,12.07,12.06,12.06,31700.0,8.3534,8.3534,8.3465,8.3465,31700.0
2010-12-13 12:50:00,12.06,12.07,12.06,12.06,10400.0,8.3465,8.3534,8.3465,8.3465,10400.0
2010-12-13 13:00:00,12.06,12.07,12.06,12.07,19400.0,8.3465,8.3534,8.3465,8.3534,19400.0
2010-12-13 13:10:00,12.06,12.07,12.04,12.05,208600.0,8.3465,8.3534,8.3326,8.3396,208600.0
2010-12-13 13:20:00,12.05,12.06,12.04,12.06,227700.0,8.3396,8.3465,8.3326,8.3465,227700.0
2010-12-13 13:30:00,12.06,12.06,12.03,12.04,184000.0,8.3465,8.3465,8.3257,8.3326,184000.0
2010-12-13 13:40:00,12.04,12.05,12.03,12.05,255000.0,8.3326,8.3396,8.3257,8.3396,255000.0
2010-12-13 13:50:00,12.04,12.06,12.04,12.06,311500.0,8.3326,8.3465,8.3326,8.3465,311500.0
2010-12-13 14:00:00,12.05,12.06,12.05,12.06,94400.0,8.3396,8.3465,8.3396,8.3465,94400.0
2010-12-13 14:10:00,12.05,12.06,12.05,12.06,77200.0,8.3396,8.3465,8.3396,8.3465,77200.0
2010-12-13 14:20:00,12.05,12.06,12.05,12.05,56100.0,8.3396,8.3465,8.3396,8.3396,56100.0
2010-12-13 14:30:00,12.05,12.06,12.05,12.06,153900.0,8.3396,8.3465,8.3396,8.3465,153900.0
2010-12-13 14:40:00,12.06,12.07,12.05,12.06,513400.0,8.3465,8.3534,8.3396,8.3465,513400.0
2010-12-13 14:50:00,12.06,12.06,12.02,12.02,458700.0,8.3465,8.3465,8.3188,8.3188,458700.0
2010-12-13 15:00:00,12.02,12.04,11.98,11.99,438000.0,8.3188,8.3326,8.2911,8.298,438000.0
2010-12-13 15:10:00,11.98,12.0,11.98,11.99,238600.0,8.2911,8.3049,8.2911,8.298,238600.0
2010-12-13 15:20:00,11.99,12.0,11.99,12.0,304500.0,8.298,8.3049,8.298,8.3049,304500.0
2010-12-13 15:30:00,12.0,12.0,11.94,11.96,771500.0,8.3049,8.3049,8.2634,8.2773,771500.0
2010-12-13 15:40:00,11.97,11.97,11.92,11.94,685200.0,8.2842,8.2842,8.2496,8.2634,685200.0
2010-12-13 15:50:00,11.93,11.94,11.9,11.91,722700.0,8.2565,8.2634,8.2357,8.2427,722700.0
2010-12-14 09:30:00,11.97,12.0,11.88,11.95,506400.0,8.2842,8.3049,8.2219,8.2703,506400.0
2010-12-14 09:40:00,11.96,11.96,11.89,11.92,479000.0,8.2773,8.2773,8.2288,8.2496,479000.0
2010-12-14 09:50:00,11.93,11.99,11.93,11.98,417300.0,8.2565,8.298,8.2565,8.2911,417300.0
2010-12-14 10:00:00,11.98,12.01,11.98,11.99,273000.0,8.2911,8.3119,8.2911,8.298,273000.0
2010-12-14 10:10:00,12.0,12.01,11.99,12.0,268300.0,8.3049,8.3119,8.298,8.3049,268300.0
2010-12-14 10:20:00,12.0,12.0,11.98,11.98,312700.0,8.3049,8.3049,8.2911,8.2911,312700.0
2010-12-14 10:30:00,11.98,11.99,11.95,11.96,150200.0,8.2911,8.298,8.2703,8.2773,150200.0
2010-12-14 10:40:00,11.95,11.96,11.92,11.92,57500.0,8.2703,8.2773,8.2496,8.2496,57500.0
2010-12-14 10:50:00,11.92,11.94,11.91,11.92,604500.0,8.2496,8.2634,8.2427,8.2496,604500.0
2010-12-14 11:00:00,11.92,11.94,11.92,11.94,524800.0,8.2496,8.2634,8.2496,8.2634,524800.0
2010-12-14 11:10:00,11.93,11.94,11.91,11.92,443700.0,8.2565,8.2634,8.2427,8.2496,443700.0
2010-12-14 11:20:00,11.92,11.94,11.89,11.91,473500.0,8.2496,8.2634,8.2288,8.2427,473500.0
2010-12-14 11:30:00,11.91,11.94,11.91,11.93,100400.0,8.2427,8.2634,8.2427,8.2565,100400.0
2010-12-14 11:40:00,11.94,11.94,11.91,11.91,196800.0,8.2634,8.2634,8.2427,8.2427,196800.0
2010-12-14 11:50:00,11.91,11.93,11.89,11.9,774300.0,8.2427,8.2565,8.2288,8.2357,774300.0
2010-12-14 12:00:00,11.9,11.91,11.9,11.9,209600.0,8.2357,8.2427,8.2357,8.2357,209600.0
2010-12-14 12:10:00,11.9,11.91,11.9,11.91,193900.0,8.2357,8.2427,8.2357,8.2427,193900.0
2010-12-14 12:20:00,11.9,11.91,11.9,11.9,68900.0,8.2357,8.2427,8.2357,8.2357,68900.0
2010-12-14 12:30:00,11.91,11.91,11.86,11.87,1350000.0,8.2427,8.2427,8.2081,8.215,1350000.0
2010-12-14 12:40:00,11.88,11.88,11.87,11.88,77700.0,8.2219,8.2219,8.215,8.2219,77700.0
2010-12-14 12:50:00,11.88,11.9,11.87,11.88,356400.0,8.2219,8.2357,8.215,8.2219,356400.0
2010-12-14 13:00:00,11.88,11.89,11.88,11.88,38500.0,8.2219,8.2288,8.2219,8.2219,38500.0
2010-12-14 13:10:00,11.88,11.9,11.88,11.89,325600.0,8.2219,8.2357,8.2219,8.2288,325600.0
2010-12-14 13:20:00,11.9,11.91,11.89,11.9,232100.0,8.2357,8.2427,8.2288,8.2357,232100.0
2010-12-14 13:30:00,11.91,11.91,11.9,11.9,27700.0,8.2427,8.2427,8.2357,8.2357,27700.0
2010-12-14 13:40:00,11.91,11.91,11.88,11.9,540800.0,8.2427,8.2427,8.2219,8.2357,540800.0
2010-12-14 13:50:00,11.89,11.9,11.86,11.87,393000.0,8.2288,8.2357,8.2081,8.215,393000.0
2010-12-14 14:00:00,11.88,11.9,11.88,11.89,166500.0,8.2219,8.2357,8.2219,8.2288,166500.0
2010-12-14 14:10:00,11.88,11.91,11.87,11.9,269900.0,8.2219,8.2427,8.215,8.2357,269900.0
2010-12-14 14:20:00,11.9,11.92,11.89,11.9,111700.0,8.2357,8.2496,8.2288,8.2357,111700.0
2010-12-14 14:30:00,11.89,11.92,11.89,11.9,142600.0,8.2288,8.2496,8.2288,8.2357,142600.0
2010-12-14 14:40:00,11.89,11.9,11.87,11.89,142800.0,8.2288,8.2357,8.215,8.2288,142800.0
2010-12-14 14:50:00,11.89,11.89,11.88,11.88,88700.0,8.2288,8.2288,8.2219,8.2219,88700.0
2010-12-14 15:00:00,11.89,11.89,11.88,11.89,78100.0,8.2288,8.2288,8.2219,8.2288,78100.0
2010-12-14 15:10:00,11.88,11.89,11.85,11.87,172600.0,8.2219,8.2288,8.2011,8.215,172600.0
2010-12-14 15:20:00,11.87,11.88,11.86,11.88,212900.0,8.215,8.2219,8.2081,8.2219,212900.0
2010-12-14 15:30:00,11.88,11.88,11.86,11.87,193300.0,8.2219,8.2219,8.2081,8.215,193300.0
2010-12-14 15:40:00,11.88,11.89,11.86,11.88,408500.0,8.2219,8.2288,8.2081,8.2219,408500.0
2010-12-14 15:50:00,11.89,11.91,11.87,11.9,802600.0,8.2288,8.2427,8.215,8.2357,802600.0
2010-12-15 09:30:00,12.01,12.1,11.97,12.04,1156000.0,8.3119,8.3742,8.2842,8.3326,1156000.0
2010-12-15 09:40:00,12.04,12.09,12.04,12.08,466400.0,8.3326,8.3672,8.3326,8.3603,466400.0
2010-12-15 09:50:00,12.07,12.14,12.07,12.14,380500.0,8.3534,8.4018,8.3534,8.4018,380500.0
2010-12-15 10:00:00,12.14,12.14,12.08,12.08,460100.0,8.4018,8.4018,8.3603,8.3603,460100.0
2010-12-15 10:10:00,12.09,12.11,12.08,12.1,272500.0,8.3672,8.3811,8.3603,8.3742,272500.0
2010-12-15 10:20:00,12.1,12.12,12.1,12.12,96000.0,8.3742,8.388,8.3742,8.388,96000.0
2010-12-15 10:30:00,12.12,12.17,12.12,12.16,208900.0,8.388,8.4226,8.388,8.4157,208900.0
2010-12-15 10:40:00,12.16,12.17,12.15,12.15,223200.0,8.4157,8.4226,8.4088,8.4088,223200.0
2010-12-15 10:50:00,12.16,12.16,12.13,12.13,77900.0,8.4157,8.4157,8.3949,8.3949,77900.0
2010-12-15 11:00:00,12.13,12.16,12.13,12.16,173100.0,8.3949,8.4157,8.3949,8.4157,173100.0
2010-12-15 11:10:00,12.15,12.16,12.11,12.12,439900.0,8.4088,8.4157,8.3811,8.388,439900.0
2010-12-15 11:20:00,12.12,12.16,12.12,12.15,194300.0,8.388,8.4157,8.388,8.4088,194300.0
2010-12-15 11:30:00,12.15,12.16,12.15,12.16,62000.0,8.4088,8.4157,8.4088,8.4157,62000.0
2010-12-15 11:40:00,12.16,12.16,12.14,12.15,108100.0,8.4157,8.4157,8.4018,8.4088,108100.0
2010-12-15 11:50:00,12.15,12.15,12.14,12.15,66200.0,8.4088,8.4088,8.4018,8.4088,66200.0
2010-12-15 12:00:00,12.15,12.16,12.14,12.15,153500.0,8.4088,8.4157,8.4018,8.4088,153500.0
2010-12-15 12:10:00,12.15,12.16,12.15,12.15,32900.0,8.4088,8.4157,8.4088,8.4088,32900.0
2010-12-15 12:20:00,12.15,12.16,12.15,12.15,41000.0,8.4088,8.4157,8.4088,8.4088,41000.0
2010-12-15 12:30:00,12.15,12.16,12.15,12.16,31200.0,8.4088,8.4157,8.4088,8.4157,31200.0
2010-12-15 12:40:00,12.16,12.16,12.12,12.12,380000.0,8.4157,8.4157,8.388,8.388,380000.0
2010-12-15 12:50:00,12.13,12.13,12.1,12.1,349500.0,8.3949,8.3949,8.3742,8.3742,349500.0
2010-12-15 13:00:00,12.11,12.11,12.1,12.1,33000.0,8.3811,8.3811,8.3742,8.3742,33000.0
2010-12-15 13:10:00,12.1,12.12,12.1,12.11,54600.0,8.3742,8.388,8.3742,8.3811,54600.0
2010-12-15 13:20:00,12.11,12.13,12.11,12.13,155200.0,8.3811,8.3949,8.3811,8.3949,155200.0
2010-12-15 13:30:00,12.13,12.13,12.12,12.13,96700.0,8.3949,8.3949,8.388,8.3949,96700.0
2010-12-15 13:40:00,12.13,12.13,12.12,12.12,48300.0,8.3949,8.3949,8.388,8.388,48300.0
2010-12-15 13:50:00,12.13,12.14,12.12,12.14,66800.0,8.3949,8.4018,8.388,8.4018,66800.0
2010-12-15 14:00:00,12.14,12.14,12.13,12.14,128900.0,8.4018,8.4018,8.3949,8.4018,128900.0
2010-12-15 14:10:00,12.14,12.14,12.1,12.1,447000.0,8.4018,8.4018,8.3742,8.3742,447000.0
2010-12-15 14:20:00,12.1,12.11,12.09,12.09,166500.0,8.3742,8.3811,8.3672,8.3672,166500.0
2010-12-15 14:30:00,12.1,12.1,12.07,12.09,354600.0,8.3742,8.3742,8.3534,8.3672,354600.0
2010-12-15 14:40:00,12.08,12.1,12.08,12.08,215500.0,8.3603,8.3742,8.3603,8.3603,215500.0
2010-12-15 14:50:00,12.08,12.09,12.05,12.07,412500.0,8.3603,8.3672,8.3396,8.3534,412500.0
2010-12-15 15:00:00,12.07,12.12,12.07,12.1,272600.0,8.3534,8.388,8.3534,8.3742,272600.0
2010-12-15 15:10:00,12.1,12.11,12.09,12.09,220700.0,8.3742,8.3811,8.3672,8.3672,220700.0
2010-12-15 15:20:00,12.09,12.12,12.09,12.11,433100.0,8.3672,8.388,8.3672,8.3811,433100.0
2010-12-15 15:30:00,12.12,12.14,12.11,12.14,314100.0,8.388,8.4018,8.3811,8.4018,314100.0
2010-12-15 15:40:00,12.14,12.14,12.1,12.11,965800.0,8.4018,8.4018,8.3742,8.3811,965800.0
2010-12-15 15:50:00,12.1,12.13,12.1,12.11,966900.0,8.3742,8.3949,8.3742,8.3811,966900.0
2010-12-16 09:30:00,12.2,12.32,12.2,12.31,935300.0,8.4434,8.5264,8.4434,8.5195,935300.0
2010-12-16 09:40:00,12.31,12.32,12.3,12.3,555400.0,8.5195,8.5264,8.5126,8.5126,555400.0
2010-12-16 09:50:00,12.3,12.31,12.27,12.27,272300.0,8.5126,8.5195,8.4918,8.4918,272300.0
2010-12-16 10:00:00,12.28,12.31,12.24,12.27,718300.0,8.4987,8.5195,8.471,8.4918,718300.0
2010-12-16 10:10:00,12.28,12.28,12.24,12.24,166000.0,8.4987,8.4987,8.471,8.471,166000.0
2010-12-16 10:20:00,12.25,12.27,12.24,12.25,433100.0,8.478,8.4918,8.471,8.478,433100.0
2010-12-16 10:30:00,12.26,12.26,12.24,12.24,113600.0,8.4849,8.4849,8.471,8.471,113600.0
2010-12-16 10:40:00,12.25,12.25,12.24,12.24,91100.0,8.478,8.478,8.471,8.471,91100.0
2010-12-16 10:50:00,12.24,12.27,12.24,12.26,188800.0,8.471,8.4918,8.471,8.4849,188800.0
2010-12-16 11:00:00,12.26,12.27,12.24,12.24,191600.0,8.4849,8.4918,8.471,8.471,191600.0
2010-12-16 11:10:00,12.24,12.28,12.24,12.26,328000.0,8.471,8.4987,8.471,8.4849,328000.0
2010-12-16 11:20:00,12.26,12.27,12.23,12.25,503200.0,8.4849,8.4918,8.4641,8.478,503200.0
2010-12-16 11:30:00,12.25,12.28,12.25,12.28,110600.0,8.478,8.4987,8.478,8.4987,110600.0
2010-12-16 11:40:00,12.27,12.3,12.27,12.28,117000.0,8.4918,8.5126,8.4918,8.4987,117000.0
2010-12-16 11:50:00,12.28,12.28,12.27,12.27,20800.0,8.4987,8.4987,8.4918,8.4918,20800.0
2010-12-16 12:00:00,12.27,12.28,12.27,12.28,37000.0,8.4918,8.4987,8.4918,8.4987,37000.0
2010-12-16 12:10:00,12.27,12.28,12.25,12.27,155000.0,8.4918,8.4987,8.478,8.4918,155000.0
2010-12-16 12:20:00,12.27,12.27,12.26,12.26,14500.0,8.4918,8.4918,8.4849,8.4849,14500.0
2010-12-16 12:30:00,12.27,12.27,12.26,12.27,37700.0,8.4918,8.4918,8.4849,8.4918,37700.0
2010-12-16 12:40:00,12.27,12.27,12.25,12.26,126100.0,8.4918,8.4918,8.478,8.4849,126100.0
2010-12-16 12:50:00,12.25,12.27,12.25,12.26,127500.0,8.478,8.4918,8.478,8.4849,127500.0
2010-12-16 13:00:00,12.27,12.28,12.26,12.26,207100.0,8.4918,8.4987,8.4849,8.4849,207100.0
2010-12-16 13:10:00,12.26,12.27,12.26,12.26,32700.0,8.4849,8.4918,8.4849,8.4849,32700.0
2010-12-16 13:20:00,12.27,12.27,12.26,12.27,120200.0,8.4918,8.4918,8.4849,8.4918,120200.0
2010-12-16 13:30:00,12.27,12.27,12.25,12.25,157000.0,8.4918,8.4918,8.478,8.478,157000.0
2010-12-16 13:40:00,12.26,12.28,12.25,12.28,216300.0,8.4849,8.4987,8.478,8.4987,216300.0
2010-12-16 13:50:00,12.28,12.29,12.27,12.27,280500.0,8.4987,8.5057,8.4918,8.4918,280500.0
2010-12-16 14:00:00,12.28,12.29,12.27,12.28,97400.0,8.4987,8.5057,8.4918,8.4987,97400.0
2010-12-16 14:10:00,12.28,12.29,12.27,12.27,192400.0,8.4987,8.5057,8.4918,8.4918,192400.0
2010-12-16 14:20:00,12.27,12.28,12.27,12.27,183700.0,8.4918,8.4987,8.4918,8.4918,183700.0
2010-12-16 14:30:00,12.27,12.27,12.25,12.26,266900.0,8.4918,8.4918,8.478,8.4849,266900.0
2010-12-16 14:40:00,12.26,12.28,12.26,12.27,213600.0,8.4849,8.4987,8.4849,8.4918,213600.0
2010-12-16 14:50:00,12.28,12.28,12.26,12.27,127100.0,8.4987,8.4987,8.4849,8.4918,127100.0
2010-12-16 15:00:00,12.27,12.28,12.26,12.27,120000.0,8.4918,8.4987,8.4849,8.4918,120000.0
2010-12-16 15:10:00,12.28,12.29,12.26,12.27,490200.0,8.4987,8.5057,8.4849,8.4918,490200.0
2010-12-16 15:20:00,12.28,12.29,12.27,12.29,302800.0,8.4987,8.5057,8.4918,8.5057,302800.0
2010-12-16 15:30:00,12.29,12.29,12.28,12.29,84200.0,8.5057,8.5057,8.4987,8.5057,84200.0
2010-12-16 15:40:00,12.28,12.29,12.27,12.29,582600.0,8.4987,8.5057,8.4918,8.5057,582600.0
2010-12-16 15:50:00,12.28,12.32,12.28,12.31,1286700.0,8.4987,8.5264,8.4987,8.5195,1286700.0
2010-12-17 09:30:00,12.49,12.57,12.45,12.47,1049900.0,8.6441,8.6994,8.6164,8.6302,1049900.0
2010-12-17 09:40:00,12.47,12.51,12.45,12.49,1099600.0,8.6302,8.6579,8.6164,8.6441,1099600.0
2010-12-17 09:50:00,12.5,12.53,12.49,12.52,516200.0,8.651,8.6717,8.6441,8.6648,516200.0
2010-12-17 10:00:00,12.52,12.54,12.5,12.53,617400.0,8.6648,8.6787,8.651,8.6717,617400.0
2010-12-17 10:10:00,12.53,12.59,12.52,12.59,656800.0,8.6717,8.7133,8.6648,8.7133,656800.0
2010-12-17 10:20:00,12.59,12.63,12.58,12.61,818200.0,8.7133,8.741,8.7064,8.7271,818200.0
2010-12-17 10:30:00,12.6,12.62,12.59,12.61,584400.0,8.7202,8.734,8.7133,8.7271,584400.0
2010-12-17 10:40:00,12.61,12.63,12.6,12.63,282400.0,8.7271,8.741,8.7202,8.741,282400.0
2010-12-17 10:50:00,12.63,12.63,12.59,12.6,497400.0,8.741,8.741,8.7133,8.7202,497400.0
2010-12-17 11:00:00,12.6,12.6,12.53,12.53,863100.0,8.7202,8.7202,8.6717,8.6717,863100.0
2010-12-17 11:10:00,12.53,12.56,12.52,12.53,761600.0,8.6717,8.6925,8.6648,8.6717,761600.0
2010-12-17 11:20:00,12.53,12.55,12.53,12.54,472000.0,8.6717,8.6856,8.6717,8.6787,472000.0
2010-12-17 11:30:00,12.55,12.59,12.54,12.58,375300.0,8.6856,8.7133,8.6787,8.7064,375300.0
2010-12-17 11:40:00,12.59,12.6,12.57,12.58,477800.0,8.7133,8.7202,8.6994,8.7064,477800.0
2010-12-17 11:50:00,12.58,12.59,12.56,12.57,86400.0,8.7064,8.7133,8.6925,8.6994,86400.0
2010-12-17 12:00:00,12.56,12.57,12.56,12.57,91800.0,8.6925,8.6994,8.6925,8.6994,91800.0
2010-12-17 12:10:00,12.57,12.57,12.55,12.56,230400.0,8.6994,8.6994,8.6856,8.6925,230400.0
2010-12-17 12:20:00,12.57,12.57,12.56,12.57,58200.0,8.6994,8.6994,8.6925,8.6994,58200.0
2010-12-17 12:30:00,12.57,12.57,12.55,12.57,209300.0,8.6994,8.6994,8.6856,8.6994,209300.0
2010-12-17 12:40:00,12.57,12.59,12.56,12.59,507400.0,8.6994,8.7133,8.6925,8.7133,507400.0
2010-12-17 12:50:00,12.59,12.62,12.58,12.62,216900.0,8.7133,8.734,8.7064,8.734,216900.0
2010-12-17 13:00:00,12.62,12.67,12.61,12.66,479900.0,8.734,8.7686,8.7271,8.7617,479900.0
2010-12-17 13:10:00,12.67,12.67,12.63,12.66,790900.0,8.7686,8.7686,8.741,8.7617,790900.0
2010-12-17 13:20:00,12.67,12.69,12.66,12.67,298100.0,8.7686,8.7825,8.7617,8.7686,298100.0
2010-12-17 13:30:00,12.68,12.72,12.67,12.71,519400.0,8.7756,8.8032,8.7686,8.7963,519400.0
2010-12-17 13:40:00,12.71,12.72,12.7,12.72,125000.0,8.7963,8.8032,8.7894,8.8032,125000.0
2010-12-17 13:50:00,12.71,12.73,12.7,12.72,453400.0,8.7963,8.8102,8.7894,8.8032,453400.0
2010-12-17 14:00:00,12.72,12.72,12.64,12.64,1045500.0,8.8032,8.8032,8.7479,8.7479,1045500.0
2010-12-17 14:10:00,12.64,12.65,12.61,12.61,656500.0,8.7479,8.7548,8.7271,8.7271,656500.0
2010-12-17 14:20:00,12.62,12.68,12.61,12.66,671800.0,8.734,8.7756,8.7271,8.7617,671800.0
2010-12-17 14:30:00,12.67,12.67,12.62,12.63,429100.0,8.7686,8.7686,8.734,8.741,429100.0
2010-12-17 14:40:00,12.64,12.65,12.63,12.65,257500.0,8.7479,8.7548,8.741,8.7548,257500.0
2010-12-17 14:50:00,12.65,12.65,12.63,12.64,231500.0,8.7548,8.7548,8.741,8.7479,231500.0
2010-12-17 15:00:00,12.64,12.67,12.63,12.67,375500.0,8.7479,8.7686,8.741,8.7686,375500.0
2010-12-17 15:10:00,12.67,12.67,12.65,12.65,367800.0,8.7686,8.7686,8.7548,8.7548,367800.0
2010-12-17 15:20:00,12.65,12.66,12.65,12.66,256000.0,8.7548,8.7617,8.7548,8.7617,256000.0
2010-12-17 15:30:00,12.65,12.67,12.62,12.62,572100.0,8.7548,8.7686,8.734,8.734,572100.0
2010-12-17 15:40:00,12.62,12.66,12.6,12.65,935100.0,8.734,8.7617,8.7202,8.7548,935100.0
2010-12-17 15:50:00,12.65,12.69,12.64,12.69,1177800.0,8.7548,8.7825,8.7479,8.7825,1177800.0
2010-12-20 09:30:00,12.46,12.52,12.44,12.47,943400.0,8.6233,8.6648,8.6095,8.6302,943400.0
2010-12-20 09:40:00,12.47,12.47,12.39,12.4,355900.0,8.6302,8.6302,8.5749,8.5818,355900.0
2010-12-20 09:50:00,12.4,12.41,12.36,12.39,411700.0,8.5818,8.5887,8.5541,8.5749,411700.0
2010-12-20 10:00:00,12.39,12.4,12.36,12.38,386200.0,8.5749,8.5818,8.5541,8.5679,386200.0
2010-12-20 10:10:00,12.37,12.39,12.32,12.32,559300.0,8.561,8.5749,8.5264,8.5264,559300.0
2010-12-20 10:20:00,12.32,12.33,12.29,12.31,438600.0,8.5264,8.5333,8.5057,8.5195,438600.0
2010-12-20 10:30:00,12.3,12.37,12.3,12.36,237600.0,8.5126,8.561,8.5126,8.5541,237600.0
2010-12-20 10:40:00,12.36,12.37,12.33,12.35,227100.0,8.5541,8.561,8.5333,8.5472,227100.0
2010-12-20 10:50:00,12.35,12.35,12.34,12.34,45600.0,8.5472,8.5472,8.5403,8.5403,45600.0
2010-12-20 11:00:00,12.35,12.37,12.34,12.35,127600.0,8.5472,8.561,8.5403,8.5472,127600.0
2010-12-20 11:10:00,12.35,12.36,12.33,12.35,136400.0,8.5472,8.5541,8.5333,8.5472,136400.0
2010-12-20 11:20:00,12.36,12.37,12.35,12.37,73700.0,8.5541,8.561,8.5472,8.561,73700.0
2010-12-20 11:30:00,12.36,12.39,12.36,12.36,154900.0,8.5541,8.5749,8.5541,8.5541,154900.0
2010-12-20 11:40:00,12.36,12.37,12.36,12.36,30900.0,8.5541,8.561,8.5541,8.5541,30900.0
2010-12-20 11:50:00,12.36,12.37,12.36,12.37,19200.0,8.5541,8.561,8.5541,8.561,19200.0
2010-12-20 12:00:00,12.37,12.38,12.35,12.37,312200.0,8.561,8.5679,8.5472,8.561,312200.0
2010-12-20 12:10:00,12.37,12.38,12.37,12.37,35400.0,8.561,8.5679,8.561,8.561,35400.0
2010-12-20 12:20:00,12.38,12.38,12.37,12.38,38900.0,8.5679,8.5679,8.561,8.5679,38900.0
2010-12-20 12:30:00,12.38,12.41,12.37,12.41,137400.0,8.5679,8.5887,8.561,8.5887,137400.0
2010-12-20 12:40:00,12.41,12.43,12.4,12.42,56300.0,8.5887,8.6025,8.5818,8.5956,56300.0
2010-12-20 12:50:00,12.42,12.42,12.39,12.41,423700.0,8.5956,8.5956,8.5749,8.5887,423700.0
2010-12-20 13:00:00,12.41,12.42,12.41,12.41,130300.0,8.5887,8.5956,8.5887,8.5887,130300.0
2010-12-20 13:10:00,12.41,12.42,12.4,12.4,143100.0,8.5887,8.5956,8.5818,8.5818,143100.0
2010-12-20 13:20:00,12.41,12.43,12.4,12.43,74300.0,8.5887,8.6025,8.5818,8.6025,74300.0
2010-12-20 13:30:00,12.43,12.43,12.42,12.43,39500.0,8.6025,8.6025,8.5956,8.6025,39500.0
2010-12-20 13:40:00,12.43,12.43,12.41,12.41,125700.0,8.6025,8.6025,8.5887,8.5887,125700.0
2010-12-20 13:50:00,12.41,12.41,12.4,12.41,62400.0,8.5887,8.5887,8.5818,8.5887,62400.0
2010-12-20 14:00:00,12.4,12.41,12.37,12.4,365700.0,8.5818,8.5887,8.561,8.5818,365700.0
2010-12-20 14:10:00,12.39,12.41,12.39,12.4,78600.0,8.5749,8.5887,8.5749,8.5818,78600.0
2010-12-20 14:20:00,12.4,12.41,12.38,12.39,231600.0,8.5818,8.5887,8.5679,8.5749,231600.0
2010-12-20 14:30:00,12.39,12.39,12.38,12.39,53500.0,8.5749,8.5749,8.5679,8.5749,53500.0
2010-12-20 14:40:00,12.39,12.39,12.38,12.38,156500.0,8.5749,8.5749,8.5679,8.5679,156500.0
2010-12-20 14:50:00,12.38,12.38,12.35,12.36,161900.0,8.5679,8.5679,8.5472,8.5541,161900.0
2010-12-20 15:00:00,12.36,12.37,12.34,12.34,152700.0,8.5541,8.561,8.5403,8.5403,152700.0
2010-12-20 15:10:00,12.35,12.36,12.33,12.34,185600.0,8.5472,8.5541,8.5333,8.5403,185600.0
2010-12-20 15:20:00,12.34,12.35,12.33,12.35,297900.0,8.5403,8.5472,8.5333,8.5472,297900.0
2010-12-20 15:30:00,12.35,12.4,12.34,12.39,361200.0,8.5472,8.5818,8.5403,8.5749,361200.0
2010-12-20 15:40:00,12.4,12.4,12.35,12.36,473400.0,8.5818,8.5818,8.5472,8.5541,473400.0
2010-12-20 15:50:00,12.37,12.37,12.33,12.34,607200.0,8.561,8.561,8.5333,8.5403,607200.0
2010-12-21 09:30:00,12.43,12.48,12.36,12.4,340900.0,8.6025,8.6371,8.5541,8.5818,340900.0
2010-12-21 09:40:00,12.41,12.43,12.4,12.42,180600.0,8.5887,8.6025,8.5818,8.5956,180600.0
2010-12-21 09:50:00,12.42,12.48,12.41,12.47,282300.0,8.5956,8.6371,8.5887,8.6302,282300.0
2010-12-21 10:00:00,12.48,12.48,12.36,12.37,691900.0,8.6371,8.6371,8.5541,8.561,691900.0
2010-12-21 10:10:00,12.37,12.38,12.32,12.35,634300.0,8.561,8.5679,8.5264,8.5472,634300.0
2010-12-21 10:20:00,12.34,12.35,12.33,12.34,393700.0,8.5403,8.5472,8.5333,8.5403,393700.0
2010-12-21 10:30:00,12.34,12.35,12.33,12.33,184500.0,8.5403,8.5472,8.5333,8.5333,184500.0
2010-12-21 10:40:00,12.34,12.36,12.33,12.35,219300.0,8.5403,8.5541,8.5333,8.5472,219300.0
2010-12-21 10:50:00,12.35,12.36,12.35,12.35,260100.0,8.5472,8.5541,8.5472,8.5472,260100.0
2010-12-21 11:00:00,12.35,12.36,12.32,12.33,346600.0,8.5472,8.5541,8.5264,8.5333,346600.0
2010-12-21 11:10:00,12.33,12.35,12.32,12.34,1194300.0,8.5333,8.5472,8.5264,8.5403,1194300.0
2010-12-21 11:20:00,12.33,12.34,12.33,12.34,158000.0,8.5333,8.5403,8.5333,8.5403,158000.0
2010-12-21 11:30:00,12.34,12.38,12.33,12.36,427300.0,8.5403,8.5679,8.5333,8.5541,427300.0
2010-12-21 11:40:00,12.38,12.38,12.36,12.38,195400.0,8.5679,8.5679,8.5541,8.5679,195400.0
2010-12-21 11:50:00,12.38,12.39,12.37,12.39,65800.0,8.5679,8.5749,8.561,8.5749,65800.0
2010-12-21 12:00:00,12.39,12.4,12.38,12.4,64300.0,8.5749,8.5818,8.5679,8.5818,64300.0
2010-12-21 12:10:00,12.39,12.4,12.39,12.4,21300.0,8.5749,8.5818,8.5749,8.5818,21300.0
2010-12-21 12:20:00,12.39,12.43,12.39,12.42,111400.0,8.5749,8.6025,8.5749,8.5956,111400.0
2010-12-21 12:30:00,12.43,12.43,12.42,12.43,13900.0,8.6025,8.6025,8.5956,8.6025,13900.0
2010-12-21 12:40:00,12.42,12.43,12.42,12.43,16300.0,8.5956,8.6025,8.5956,8.6025,16300.0
2010-12-21 12:50:00,12.43,12.46,12.42,12.46,224900.0,8.6025,8.6233,8.5956,8.6233,224900.0
2010-12-21 13:00:00,12.46,12.47,12.43,12.44,273900.0,8.6233,8.6302,8.6025,8.6095,273900.0
2010-12-21 13:10:00,12.44,12.44,12.43,12.44,47200.0,8.6095,8.6095,8.6025,8.6095,47200.0
2010-12-21 13:20:00,12.44,12.45,12.44,12.44,52400.0,8.6095,8.6164,8.6095,8.6095,52400.0
2010-12-21 13:30:00,12.44,12.44,12.42,12.42,99900.0,8.6095,8.6095,8.5956,8.5956,99900.0
2010-12-21 13:40:00,12.42,12.43,12.42,12.43,17700.0,8.5956,8.6025,8.5956,8.6025,17700.0
2010-12-21 13:50:00,12.43,12.45,12.42,12.44,76700.0,8.6025,8.6164,8.5956,8.6095,76700.0
2010-12-21 14:00:00,12.45,12.45,12.44,12.45,76400.0,8.6164,8.6164,8.6095,8.6164,76400.0
2010-12-21 14:10:00,12.45,12.45,12.44,12.44,49300.0,8.6164,8.6164,8.6095,8.6095,49300.0
2010-12-21 14:20:00,12.45,12.46,12.44,12.44,275600.0,8.6164,8.6233,8.6095,8.6095,275600.0
2010-12-21 14:30:00,12.44,12.46,12.43,12.45,134500.0,8.6095,8.6233,8.6025,8.6164,134500.0
2010-12-21 14:40:00,12.45,12.46,12.45,12.46,43300.0,8.6164,8.6233,8.6164,8.6233,43300.0
2010-12-21 14:50:00,12.45,12.46,12.45,12.45,54100.0,8.6164,8.6233,8.6164,8.6164,54100.0
2010-12-21 15:00:00,12.46,12.46,12.45,12.45,38500.0,8.6233,8.6233,8.6164,8.6164,38500.0
2010-12-21 15:10:00,12.46,12.46,12.45,12.45,68700.0,8.6233,8.6233,8.6164,8.6164,68700.0
2010-12-21 15:20:00,12.45,12.47,12.43,12.43,608100.0,8.6164,8.6302,8.6025,8.6025,608100.0
2010-12-21 15:30:00,12.43,12.46,12.42,12.43,301100.0,8.6025,8.6233,8.5956,8.6025,301100.0
2010-12-21 15:40:00,12.42,12.43,12.39,12.4,315900.0,8.5956,8.6025,8.5749,8.5818,315900.0
2010-12-21 15:50:00,12.39,12.41,12.38,12.4,920700.0,8.5749,8.5887,8.5679,8.5818,920700.0
2010-12-22 09:30:00,12.38,12.45,12.34,12.38,292900.0,8.5679,8.6164,8.5403,8.5679,292900.0
2010-12-22 09:40:00,12.39,12.39,12.35,12.38,84200.0,8.5749,8.5749,8.5472,8.5679,84200.0
2010-12-22 09:50:00,12.37,12.38,12.34,12.34,149700.0,8.561,8.5679,8.5403,8.5403,149700.0
2010-12-22 10:00:00,12.34,12.36,12.33,12.35,212900.0,8.5403,8.5541,8.5333,8.5472,212900.0
2010-12-22 10:10:00,12.35,12.37,12.34,12.36,267400.0,8.5472,8.561,8.5403,8.5541,267400.0
2010-12-22 10:20:00,12.36,12.37,12.36,12.36,27400.0,8.5541,8.561,8.5541,8.5541,27400.0
2010-12-22 10:30:00,12.36,12.37,12.33,12.34,122700.0,8.5541,8.561,8.5333,8.5403,122700.0
2010-12-22 10:40:00,12.33,12.34,12.29,12.33,391700.0,8.5333,8.5403,8.5057,8.5333,391700.0
2010-12-22 10:50:00,12.33,12.33,12.29,12.3,157700.0,8.5333,8.5333,8.5057,8.5126,157700.0
2010-12-22 11:00:00,12.3,12.31,12.29,12.3,165900.0,8.5126,8.5195,8.5057,8.5126,165900.0
2010-12-22 11:10:00,12.3,12.31,12.27,12.27,150300.0,8.5126,8.5195,8.4918,8.4918,150300.0
2010-12-22 11:20:00,12.27,12.31,12.27,12.31,214200.0,8.4918,8.5195,8.4918,8.5195,214200.0
2010-12-22 11:30:00,12.31,12.31,12.3,12.31,85800.0,8.5195,8.5195,8.5126,8.5195,85800.0
2010-12-22 11:40:00,12.3,12.33,12.3,12.32,219800.0,8.5126,8.5333,8.5126,8.5264,219800.0
2010-12-22 11:50:00,12.33,12.34,12.32,12.32,162800.0,8.5333,8.5403,8.5264,8.5264,162800.0
2010-12-22 12:00:00,12.32,12.33,12.31,12.32,74400.0,8.5264,8.5333,8.5195,8.5264,74400.0
2010-12-22 12:10:00,12.31,12.32,12.31,12.32,56800.0,8.5195,8.5264,8.5195,8.5264,56800.0
2010-12-22 12:20:00,12.32,12.33,12.31,12.32,97700.0,8.5264,8.5333,8.5195,8.5264,97700.0
2010-12-22 12:30:00,12.32,12.32,12.3,12.3,65200.0,8.5264,8.5264,8.5126,8.5126,65200.0
2010-12-22 12:40:00,12.3,12.31,12.29,12.29,171800.0,8.5126,8.5195,8.5057,8.5057,171800.0
2010-12-22 12:50:00,12.3,12.31,12.29,12.31,122800.0,8.5126,8.5195,8.5057,8.5195,122800.0
2010-12-22 13:00:00,12.31,12.31,12.29,12.3,118100.0,8.5195,8.5195,8.5057,8.5126,118100.0
2010-12-22 13:10:00,12.3,12.31,12.29,12.31,28100.0,8.5126,8.5195,8.5057,8.5195,28100.0
2010-12-22 13:20:00,12.3,12.31,12.3,12.31,12500.0,8.5126,8.5195,8.5126,8.5195,12500.0
2010-12-22 13:30:00,12.3,12.31,12.29,12.29,74000.0,8.5126,8.5195,8.5057,8.5057,74000.0
2010-12-22 13:40:00,12.29,12.3,12.29,12.29,200100.0,8.5057,8.5126,8.5057,8.5057,200100.0
2010-12-22 13:50:00,12.29,12.3,12.28,12.28,82900.0,8.5057,8.5126,8.4987,8.4987,82900.0
2010-12-22 14:00:00,12.28,12.29,12.28,12.28,35900.0,8.4987,8.5057,8.4987,8.4987,35900.0
2010-12-22 14:10:00,12.29,12.29,12.28,12.28,24800.0,8.5057,8.5057,8.4987,8.4987,24800.0
2010-12-22 14:20:00,12.28,12.29,12.28,12.28,25900.0,8.4987,8.5057,8.4987,8.4987,25900.0
2010-12-22 14:30:00,12.29,12.29,12.28,12.28,164100.0,8.5057,8.5057,8.4987,8.4987,164100.0
2010-12-22 14:40:00,12.28,12.31,12.26,12.29,638200.0,8.4987,8.5195,8.4849,8.5057,638200.0
2010-12-22 14:50:00,12.29,12.31,12.28,12.31,302700.0,8.5057,8.5195,8.4987,8.5195,302700.0
2010-12-22 15:00:00,12.31,12.31,12.28,12.3,216300.0,8.5195,8.5195,8.4987,8.5126,216300.0
2010-12-22 15:10:00,12.3,12.31,12.29,12.31,159500.0,8.5126,8.5195,8.5057,8.5195,159500.0
2010-12-22 15:20:00,12.31,12.31,12.28,12.29,512000.0,8.5195,8.5195,8.4987,8.5057,512000.0
2010-12-22 15:30:00,12.29,12.29,12.28,12.28,112100.0,8.5057,8.5057,8.4987,8.4987,112100.0
2010-12-22 15:40:00,12.28,12.32,12.28,12.29,743200.0,8.4987,8.5264,8.4987,8.5057,743200.0
2010-12-22 15:50:00,12.3,12.31,12.27,12.29,786300.0,8.5126,8.5195,8.4918,8.5057,786300.0
2010-12-23 09:30:00,12.3,12.32,12.25,12.29,133900.0,8.5126,8.5264,8.478,8.5057,133900.0
2010-12-23 09:40:00,12.29,12.3,12.29,12.3,112200.0,8.5057,8.5126,8.5057,8.5126,112200.0
2010-12-23 09:50:00,12.3,12.3,12.29,12.3,173100.0,8.5126,8.5126,8.5057,8.5126,173100.0
2010-12-23 10:00:00,12.3,12.3,12.28,12.29,191900.0,8.5126,8.5126,8.4987,8.5057,191900.0
2010-12-23 10:10:00,12.29,12.29,12.26,12.27,123000.0,8.5057,8.5057,8.4849,8.4918,123000.0
2010-12-23 10:20:00,12.27,12.27,12.25,12.26,170800.0,8.4918,8.4918,8.478,8.4849,170800.0
2010-12-23 10:30:00,12.26,12.26,12.21,12.22,345900.0,8.4849,8.4849,8.4503,8.4572,345900.0
2010-12-23 10:40:00,12.21,12.22,12.21,12.22,51800.0,8.4503,8.4572,8.4503,8.4572,51800.0
2010-12-23 10:50:00,12.22,12.24,12.21,12.24,106900.0,8.4572,8.471,8.4503,8.471,106900.0
2010-12-23 11:00:00,12.23,12.25,12.23,12.23,156800.0,8.4641,8.478,8.4641,8.4641,156800.0
2010-12-23 11:10:00,12.23,12.25,12.23,12.24,68300.0,8.4641,8.478,8.4641,8.471,68300.0
2010-12-23 11:20:00,12.25,12.26,12.24,12.26,115200.0,8.478,8.4849,8.471,8.4849,115200.0
2010-12-23 11:30:00,12.26,12.27,12.25,12.27,97100.0,8.4849,8.4918,8.478,8.4918,97100.0
2010-12-23 11:40:00,12.27,12.27,12.25,12.27,133900.0,8.4918,8.4918,8.478,8.4918,133900.0
2010-12-23 11:50:00,12.26,12.27,12.26,12.27,17700.0,8.4849,8.4918,8.4849,8.4918,17700.0
2010-12-23 12:00:00,12.27,12.27,12.26,12.27,21400.0,8.4918,8.4918,8.4849,8.4918,21400.0
2010-12-23 12:10:00,12.27,12.27,12.26,12.26,39400.0,8.4918,8.4918,8.4849,8.4849,39400.0
2010-12-23 12:20:00,12.27,12.27,12.26,12.27,25400.0,8.4918,8.4918,8.4849,8.4918,25400.0
2010-12-23 12:30:00,12.27,12.28,12.26,12.28,291700.0,8.4918,8.4987,8.4849,8.4987,291700.0
2010-12-23 12:40:00,12.28,12.28,12.27,12.28,42200.0,8.4987,8.4987,8.4918,8.4987,42200.0
2010-12-23 12:50:00,12.28,12.28,12.27,12.27,34400.0,8.4987,8.4987,8.4918,8.4918,34400.0
2010-12-23 13:00:00,12.27,12.28,12.24,12.26,595600.0,8.4918,8.4987,8.471,8.4849,595600.0
2010-12-23 13:10:00,12.26,12.28,12.25,12.26,343600.0,8.4849,8.4987,8.478,8.4849,343600.0
2010-12-23 13:20:00,12.27,12.27,12.26,12.27,19900.0,8.4918,8.4918,8.4849,8.4918,19900.0
2010-12-23 13:30:00,12.27,12.28,12.26,12.27,76000.0,8.4918,8.4987,8.4849,8.4918,76000.0
2010-12-23 13:40:00,12.28,12.28,12.25,12.27,170400.0,8.4987,8.4987,8.478,8.4918,170400.0
2010-12-23 13:50:00,12.27,12.28,12.25,12.26,130800.0,8.4918,8.4987,8.478,8.4849,130800.0
2010-12-23 14:00:00,12.26,12.27,12.25,12.25,154200.0,8.4849,8.4918,8.478,8.478,154200.0
2010-12-23 14:10:00,12.26,12.26,12.25,12.25,22400.0,8.4849,8.4849,8.478,8.478,22400.0
2010-12-23 14:20:00,12.26,12.26,12.2,12.24,236400.0,8.4849,8.4849,8.4434,8.471,236400.0
2010-12-23 14:30:00,12.24,12.25,12.24,12.24,35400.0,8.471,8.478,8.471,8.471,35400.0
2010-12-23 14:40:00,12.24,12.25,12.24,12.24,40200.0,8.471,8.478,8.471,8.471,40200.0
2010-12-23 14:50:00,12.24,12.25,12.24,12.24,17200.0,8.471,8.478,8.471,8.471,17200.0
2010-12-23 15:00:00,12.24,12.25,12.24,12.25,52300.0,8.471,8.478,8.471,8.478,52300.0
2010-12-23 15:10:00,12.24,12.25,12.24,12.24,26000.0,8.471,8.478,8.471,8.471,26000.0
2010-12-23 15:20:00,12.24,12.27,12.24,12.25,373000.0,8.471,8.4918,8.471,8.478,373000.0
2010-12-23 15:30:00,12.25,12.25,12.23,12.24,152800.0,8.478,8.478,8.4641,8.471,152800.0
2010-12-23 15:40:00,12.25,12.26,12.23,12.23,264100.0,8.478,8.4849,8.4641,8.4641,264100.0
2010-12-23 15:50:00,12.23,12.24,12.22,12.23,382200.0,8.4641,8.471,8.4572,8.4641,382200.0
2010-12-27 09:30:00,12.32,12.35,12.26,12.27,343700.0,8.5264,8.5472,8.4849,8.4918,343700.0
2010-12-27 09:40:00,12.26,12.27,12.23,12.25,220800.0,8.4849,8.4918,8.4641,8.478,220800.0
2010-12-27 09:50:00,12.25,12.26,12.24,12.26,68100.0,8.478,8.4849,8.471,8.4849,68100.0
2010-12-27 10:00:00,12.26,12.26,12.25,12.26,29400.0,8.4849,8.4849,8.478,8.4849,29400.0
2010-12-27 10:10:00,12.26,12.3,12.26,12.28,188000.0,8.4849,8.5126,8.4849,8.4987,188000.0
2010-12-27 10:20:00,12.28,12.29,12.27,12.28,103800.0,8.4987,8.5057,8.4918,8.4987,103800.0
2010-12-27 10:30:00,12.29,12.31,12.28,12.31,67900.0,8.5057,8.5195,8.4987,8.5195,67900.0
2010-12-27 10:40:00,12.3,12.33,12.3,12.32,63700.0,8.5126,8.5333,8.5126,8.5264,63700.0
2010-12-27 10:50:00,12.33,12.33,12.31,12.31,82100.0,8.5333,8.5333,8.5195,8.5195,82100.0
2010-12-27 11:00:00,12.31,12.35,12.31,12.33,84800.0,8.5195,8.5472,8.5195,8.5333,84800.0
2010-12-27 11:10:00,12.34,12.34,12.33,12.34,15400.0,8.5403,8.5403,8.5333,8.5403,15400.0
2010-12-27 11:20:00,12.34,12.35,12.31,12.31,102200.0,8.5403,8.5472,8.5195,8.5195,102200.0
2010-12-27 11:30:00,12.32,12.32,12.29,12.3,96900.0,8.5264,8.5264,8.5057,8.5126,96900.0
2010-12-27 11:40:00,12.3,12.3,12.27,12.27,87700.0,8.5126,8.5126,8.4918,8.4918,87700.0
2010-12-27 11:50:00,12.27,12.3,12.26,12.3,110400.0,8.4918,8.5126,8.4849,8.5126,110400.0
2010-12-27 12:00:00,12.3,12.3,12.28,12.29,62200.0,8.5126,8.5126,8.4987,8.5057,62200.0
2010-12-27 12:10:00,12.29,12.29,12.28,12.29,17300.0,8.5057,8.5057,8.4987,8.5057,17300.0
2010-12-27 12:20:00,12.28,12.29,12.28,12.29,35500.0,8.4987,8.5057,8.4987,8.5057,35500.0
2010-12-27 12:30:00,12.29,12.31,12.28,12.3,75500.0,8.5057,8.5195,8.4987,8.5126,75500.0
2010-12-27 12:40:00,12.31,12.31,12.3,12.3,44400.0,8.5195,8.5195,8.5126,8.5126,44400.0
2010-12-27 12:50:00,12.3,12.31,12.3,12.3,24000.0,8.5126,8.5195,8.5126,8.5126,24000.0
2010-12-27 13:00:00,12.3,12.32,12.3,12.31,40800.0,8.5126,8.5264,8.5126,8.5195,40800.0
2010-12-27 13:10:00,12.32,12.33,12.31,12.33,77700.0,8.5264,8.5333,8.5195,8.5333,77700.0
2010-12-27 13:20:00,12.33,12.34,12.31,12.31,199500.0,8.5333,8.5403,8.5195,8.5195,199500.0
2010-12-27 13:30:00,12.31,12.32,12.31,12.31,23000.0,8.5195,8.5264,8.5195,8.5195,23000.0
2010-12-27 13:40:00,12.31,12.32,12.31,12.32,22600.0,8.5195,8.5264,8.5195,8.5264,22600.0
2010-12-27 13:50:00,12.31,12.32,12.29,12.31,106200.0,8.5195,8.5264,8.5057,8.5195,106200.0
2010-12-27 14:00:00,12.31,12.32,12.3,12.31,69100.0,8.5195,8.5264,8.5126,8.5195,69100.0
2010-12-27 14:10:00,12.31,12.32,12.31,12.32,22900.0,8.5195,8.5264,8.5195,8.5264,22900.0
2010-12-27 14:20:00,12.32,12.32,12.31,12.32,23900.0,8.5264,8.5264,8.5195,8.5264,23900.0
2010-12-27 14:30:00,12.31,12.33,12.31,12.33,76700.0,8.5195,8.5333,8.5195,8.5333,76700.0
2010-12-27 14:40:00,12.33,12.35,12.32,12.34,202100.0,8.5333,8.5472,8.5264,8.5403,202100.0
2010-12-27 14:50:00,12.34,12.35,12.33,12.34,185700.0,8.5403,8.5472,8.5333,8.5403,185700.0
2010-12-27 15:00:00,12.35,12.35,12.34,12.34,31200.0,8.5472,8.5472,8.5403,8.5403,31200.0
2010-12-27 15:10:00,12.35,12.35,12.34,12.35,26100.0,8.5472,8.5472,8.5403,8.5472,26100.0
2010-12-27 15:20:00,12.35,12.35,12.32,12.33,113200.0,8.5472,8.5472,8.5264,8.5333,113200.0
2010-12-27 15:30:00,12.33,12.34,12.32,12.33,84600.0,8.5333,8.5403,8.5264,8.5333,84600.0
2010-12-27 15:40:00,12.33,12.34,12.33,12.34,68300.0,8.5333,8.5403,8.5333,8.5403,68300.0
2010-12-27 15:50:00,12.34,12.35,12.31,12.32,362100.0,8.5403,8.5472,8.5195,8.5264,362100.0
2010-12-28 09:30:00,12.27,12.33,12.26,12.26,134500.0,8.4918,8.5333,8.4849,8.4849,134500.0
2010-12-28 09:40:00,12.26,12.3,12.24,12.29,160000.0,8.4849,8.5126,8.471,8.5057,160000.0
2010-12-28 09:50:00,12.3,12.31,12.29,12.3,83800.0,8.5126,8.5195,8.5057,8.5126,83800.0
2010-12-28 10:00:00,12.29,12.32,12.28,12.3,145300.0,8.5057,8.5264,8.4987,8.5126,145300.0
2010-12-28 10:10:00,12.3,12.3,12.28,12.29,64800.0,8.5126,8.5126,8.4987,8.5057,64800.0
2010-12-28 10:20:00,12.29,12.29,12.28,12.28,26800.0,8.5057,8.5057,8.4987,8.4987,26800.0
2010-12-28 10:30:00,12.29,12.3,12.28,12.3,136700.0,8.5057,8.5126,8.4987,8.5126,136700.0
2010-12-28 10:40:00,12.3,12.3,12.28,12.28,46700.0,8.5126,8.5126,8.4987,8.4987,46700.0
2010-12-28 10:50:00,12.29,12.29,12.28,12.28,20800.0,8.5057,8.5057,8.4987,8.4987,20800.0
2010-12-28 11:00:00,12.28,12.29,12.28,12.29,42200.0,8.4987,8.5057,8.4987,8.5057,42200.0
2010-12-28 11:10:00,12.29,12.3,12.28,12.3,40900.0,8.5057,8.5126,8.4987,8.5126,40900.0
2010-12-28 11:20:00,12.3,12.3,12.28,12.28,45500.0,8.5126,8.5126,8.4987,8.4987,45500.0
2010-12-28 11:30:00,12.29,12.29,12.28,12.29,26300.0,8.5057,8.5057,8.4987,8.5057,26300.0
2010-12-28 11:40:00,12.28,12.3,12.28,12.3,100600.0,8.4987,8.5126,8.4987,8.5126,100600.0
2010-12-28 11:50:00,12.3,12.3,12.28,12.28,96300.0,8.5126,8.5126,8.4987,8.4987,96300.0
2010-12-28 12:00:00,12.28,12.29,12.28,12.28,8900.0,8.4987,8.5057,8.4987,8.4987,8900.0
2010-12-28 12:10:00,12.29,12.29,12.26,12.26,73300.0,8.5057,8.5057,8.4849,8.4849,73300.0
2010-12-28 12:20:00,12.26,12.27,12.26,12.26,95700.0,8.4849,8.4918,8.4849,8.4849,95700.0
2010-12-28 12:30:00,12.26,12.27,12.26,12.26,25900.0,8.4849,8.4918,8.4849,8.4849,25900.0
2010-12-28 12:40:00,12.27,12.27,12.26,12.27,32700.0,8.4918,8.4918,8.4849,8.4918,32700.0
2010-12-28 12:50:00,12.27,12.27,12.25,12.25,94900.0,8.4918,8.4918,8.478,8.478,94900.0
2010-12-28 13:00:00,12.26,12.26,12.25,12.26,35200.0,8.4849,8.4849,8.478,8.4849,35200.0
2010-12-28 13:10:00,12.26,12.26,12.25,12.26,21600.0,8.4849,8.4849,8.478,8.4849,21600.0
2010-12-28 13:20:00,12.26,12.26,12.25,12.26,19500.0,8.4849,8.4849,8.478,8.4849,19500.0
2010-12-28 13:30:00,12.25,12.26,12.25,12.26,31400.0,8.478,8.4849,8.478,8.4849,31400.0
2010-12-28 13:40:00,12.25,12.26,12.25,12.25,57500.0,8.478,8.4849,8.478,8.478,57500.0
2010-12-28 13:50:00,12.26,12.26,12.25,12.25,48800.0,8.4849,8.4849,8.478,8.478,48800.0
2010-12-28 14:00:00,12.25,12.26,12.25,12.26,33600.0,8.478,8.4849,8.478,8.4849,33600.0
2010-12-28 14:10:00,12.25,12.28,12.25,12.26,277500.0,8.478,8.4987,8.478,8.4849,277500.0
2010-12-28 14:20:00,12.26,12.27,12.26,12.26,38400.0,8.4849,8.4918,8.4849,8.4849,38400.0
2010-12-28 14:30:00,12.26,12.26,12.24,12.26,147400.0,8.4849,8.4849,8.471,8.4849,147400.0
2010-12-28 14:40:00,12.25,12.26,12.24,12.24,260600.0,8.478,8.4849,8.471,8.471,260600.0
2010-12-28 14:50:00,12.24,12.25,12.23,12.24,294300.0,8.471,8.478,8.4641,8.471,294300.0
2010-12-28 15:00:00,12.24,12.25,12.23,12.23,73200.0,8.471,8.478,8.4641,8.4641,73200.0
2010-12-28 15:10:00,12.24,12.24,12.21,12.22,417200.0,8.471,8.471,8.4503,8.4572,417200.0
2010-12-28 15:20:00,12.22,12.23,12.21,12.23,175600.0,8.4572,8.4641,8.4503,8.4641,175600.0
2010-12-28 15:30:00,12.23,12.23,12.2,12.22,526600.0,8.4641,8.4641,8.4434,8.4572,526600.0
2010-12-28 15:40:00,12.21,12.25,12.21,12.25,331100.0,8.4503,8.478,8.4503,8.478,331100.0
2010-12-28 15:50:00,12.25,12.26,12.24,12.25,542400.0,8.478,8.4849,8.471,8.478,542400.0
2010-12-29 09:30:00,12.26,12.43,12.25,12.28,458100.0,8.4849,8.6025,8.478,8.4987,458100.0
2010-12-29 09:40:00,12.28,12.32,12.27,12.31,217500.0,8.4987,8.5264,8.4918,8.5195,217500.0
2010-12-29 09:50:00,12.31,12.32,12.28,12.29,310600.0,8.5195,8.5264,8.4987,8.5057,310600.0
2010-12-29 10:00:00,12.28,12.32,12.28,12.29,369000.0,8.4987,8.5264,8.4987,8.5057,369000.0
2010-12-29 10:10:00,12.3,12.31,12.29,12.3,99200.0,8.5126,8.5195,8.5057,8.5126,99200.0
2010-12-29 10:20:00,12.29,12.3,12.29,12.29,92600.0,8.5057,8.5126,8.5057,8.5057,92600.0
2010-12-29 10:30:00,12.29,12.3,12.27,12.27,67600.0,8.5057,8.5126,8.4918,8.4918,67600.0
2010-12-29 10:40:00,12.27,12.29,12.27,12.28,85300.0,8.4918,8.5057,8.4918,8.4987,85300.0
2010-12-29 10:50:00,12.29,12.29,12.24,12.27,108000.0,8.5057,8.5057,8.471,8.4918,108000.0
2010-12-29 11:00:00,12.28,12.29,12.27,12.28,129200.0,8.4987,8.5057,8.4918,8.4987,129200.0
2010-12-29 11:10:00,12.28,12.29,12.26,12.26,83800.0,8.4987,8.5057,8.4849,8.4849,83800.0
2010-12-29 11:20:00,12.27,12.27,12.23,12.25,300800.0,8.4918,8.4918,8.4641,8.478,300800.0
2010-12-29 11:30:00,12.25,12.26,12.24,12.26,79000.0,8.478,8.4849,8.471,8.4849,79000.0
2010-12-29 11:40:00,12.26,12.26,12.23,12.25,101000.0,8.4849,8.4849,8.4641,8.478,101000.0
2010-12-29 11:50:00,12.24,12.26,12.24,12.24,113900.0,8.471,8.4849,8.471,8.471,113900.0
2010-12-29 12:00:00,12.24,12.25,12.23,12.24,248300.0,8.471,8.478,8.4641,8.471,248300.0
2010-12-29 12:10:00,12.23,12.24,12.22,12.22,42200.0,8.4641,8.471,8.4572,8.4572,42200.0
2010-12-29 12:20:00,12.23,12.23,12.21,12.21,137600.0,8.4641,8.4641,8.4503,8.4503,137600.0
2010-12-29 12:30:00,12.21,12.24,12.21,12.24,99500.0,8.4503,8.471,8.4503,8.471,99500.0
2010-12-29 12:40:00,12.24,12.25,12.23,12.24,83800.0,8.471,8.478,8.4641,8.471,83800.0
2010-12-29 12:50:00,12.25,12.25,12.23,12.23,164800.0,8.478,8.478,8.4641,8.4641,164800.0
2010-12-29 13:00:00,12.23,12.24,12.23,12.23,53400.0,8.4641,8.471,8.4641,8.4641,53400.0
2010-12-29 13:10:00,12.23,12.24,12.23,12.23,31500.0,8.4641,8.471,8.4641,8.4641,31500.0
2010-12-29 13:20:00,12.23,12.24,12.23,12.24,66300.0,8.4641,8.471,8.4641,8.471,66300.0
2010-12-29 13:30:00,12.23,12.28,12.23,12.27,444300.0,8.4641,8.4987,8.4641,8.4918,444300.0
2010-12-29 13:40:00,12.27,12.28,12.26,12.28,333800.0,8.4918,8.4987,8.4849,8.4987,333800.0
2010-12-29 13:50:00,12.28,12.28,12.27,12.28,72500.0,8.4987,8.4987,8.4918,8.4987,72500.0
2010-12-29 14:00:00,12.28,12.3,12.27,12.3,94500.0,8.4987,8.5126,8.4918,8.5126,94500.0
2010-12-29 14:10:00,12.3,12.31,12.29,12.3,235700.0,8.5126,8.5195,8.5057,8.5126,235700.0
2010-12-29 14:20:00,12.31,12.31,12.3,12.31,148100.0,8.5195,8.5195,8.5126,8.5195,148100.0
2010-12-29 14:30:00,12.31,12.31,12.28,12.3,348800.0,8.5195,8.5195,8.4987,8.5126,348800.0
2010-12-29 14:40:00,12.29,12.3,12.29,12.3,86200.0,8.5057,8.5126,8.5057,8.5126,86200.0
2010-12-29 14:50:00,12.3,12.33,12.29,12.32,200700.0,8.5126,8.5333,8.5057,8.5264,200700.0
2010-12-29 15:00:00,12.32,12.33,12.32,12.32,211300.0,8.5264,8.5333,8.5264,8.5264,211300.0
2010-12-29 15:10:00,12.32,12.33,12.31,12.31,205700.0,8.5264,8.5333,8.5195,8.5195,205700.0
2010-12-29 15:20:00,12.32,12.32,12.3,12.3,254600.0,8.5264,8.5264,8.5126,8.5126,254600.0
2010-12-29 15:30:00,12.3,12.31,12.29,12.31,194600.0,8.5126,8.5195,8.5057,8.5195,194600.0
2010-12-29 15:40:00,12.31,12.31,12.29,12.3,238500.0,8.5195,8.5195,8.5057,8.5126,238500.0
2010-12-29 15:50:00,12.29,12.3,12.27,12.29,971900.0,8.5057,8.5126,8.4918,8.5057,971900.0
2010-12-30 09:30:00,12.35,12.39,12.32,12.38,249000.0,8.5472,8.5749,8.5264,8.5679,249000.0
2010-12-30 09:40:00,12.38,12.42,12.36,12.38,318600.0,8.5679,8.5956,8.5541,8.5679,318600.0
2010-12-30 09:50:00,12.38,12.38,12.35,12.35,237300.0,8.5679,8.5679,8.5472,8.5472,237300.0
2010-12-30 10:00:00,12.36,12.37,12.34,12.36,290600.0,8.5541,8.561,8.5403,8.5541,290600.0
2010-12-30 10:10:00,12.37,12.37,12.35,12.37,164100.0,8.561,8.561,8.5472,8.561,164100.0
2010-12-30 10:20:00,12.36,12.39,12.36,12.39,102700.0,8.5541,8.5749,8.5541,8.5749,102700.0
2010-12-30 10:30:00,12.39,12.39,12.37,12.38,76300.0,8.5749,8.5749,8.561,8.5679,76300.0
2010-12-30 10:40:00,12.38,12.38,12.35,12.36,95800.0,8.5679,8.5679,8.5472,8.5541,95800.0
2010-12-30 10:50:00,12.35,12.37,12.35,12.36,123900.0,8.5472,8.561,8.5472,8.5541,123900.0
2010-12-30 11:00:00,12.35,12.36,12.35,12.35,18000.0,8.5472,8.5541,8.5472,8.5472,18000.0
2010-12-30 11:10:00,12.36,12.36,12.35,12.36,24800.0,8.5541,8.5541,8.5472,8.5541,24800.0
2010-12-30 11:20:00,12.36,12.36,12.34,12.36,154800.0,8.5541,8.5541,8.5403,8.5541,154800.0
2010-12-30 11:30:00,12.36,12.36,12.35,12.35,27700.0,8.5541,8.5541,8.5472,8.5472,27700.0
2010-12-30 11:40:00,12.35,12.36,12.35,12.35,25200.0,8.5472,8.5541,8.5472,8.5472,25200.0
2010-12-30 11:50:00,12.35,12.36,12.35,12.35,42900.0,8.5472,8.5541,8.5472,8.5472,42900.0
2010-12-30 12:00:00,12.35,12.36,12.35,12.36,27000.0,8.5472,8.5541,8.5472,8.5541,27000.0
2010-12-30 12:10:00,12.35,12.36,12.35,12.35,22500.0,8.5472,8.5541,8.5472,8.5472,22500.0
2010-12-30 12:20:00,12.35,12.36,12.35,12.35,24400.0,8.5472,8.5541,8.5472,8.5472,24400.0
2010-12-30 12:30:00,12.35,12.36,12.33,12.35,246200.0,8.5472,8.5541,8.5333,8.5472,246200.0
2010-12-30 12:40:00,12.35,12.35,12.34,12.35,15000.0,8.5472,8.5472,8.5403,8.5472,15000.0
2010-12-30 12:50:00,12.35,12.35,12.34,12.35,21400.0,8.5472,8.5472,8.5403,8.5472,21400.0
2010-12-30 13:00:00,12.35,12.35,12.34,12.35,18400.0,8.5472,8.5472,8.5403,8.5472,18400.0
2010-12-30 13:10:00,12.34,12.36,12.34,12.35,100400.0,8.5403,8.5541,8.5403,8.5472,100400.0
2010-12-30 13:20:00,12.35,12.36,12.34,12.36,51100.0,8.5472,8.5541,8.5403,8.5541,51100.0
2010-12-30 13:30:00,12.36,12.36,12.35,12.36,26900.0,8.5541,8.5541,8.5472,8.5541,26900.0
2010-12-30 13:40:00,12.36,12.37,12.36,12.37,34600.0,8.5541,8.561,8.5541,8.561,34600.0
2010-12-30 13:50:00,12.37,12.38,12.36,12.38,51100.0,8.561,8.5679,8.5541,8.5679,51100.0
2010-12-30 14:00:00,12.38,12.39,12.37,12.39,60900.0,8.5679,8.5749,8.561,8.5749,60900.0
2010-12-30 14:10:00,12.39,12.39,12.38,12.38,37700.0,8.5749,8.5749,8.5679,8.5679,37700.0
2010-12-30 14:20:00,12.38,12.39,12.38,12.39,41300.0,8.5679,8.5749,8.5679,8.5749,41300.0
2010-12-30 14:30:00,12.38,12.39,12.36,12.36,123000.0,8.5679,8.5749,8.5541,8.5541,123000.0
2010-12-30 14:40:00,12.36,12.37,12.36,12.36,49200.0,8.5541,8.561,8.5541,8.5541,49200.0
2010-12-30 14:50:00,12.36,12.37,12.36,12.37,43000.0,8.5541,8.561,8.5541,8.561,43000.0
2010-12-30 15:00:00,12.36,12.37,12.36,12.37,57600.0,8.5541,8.561,8.5541,8.561,57600.0
2010-12-30 15:10:00,12.36,12.4,12.36,12.38,303300.0,8.5541,8.5818,8.5541,8.5679,303300.0
2010-12-30 15:20:00,12.38,12.4,12.37,12.4,100100.0,8.5679,8.5818,8.561,8.5818,100100.0
2010-12-30 15:30:00,12.4,12.4,12.39,12.4,64400.0,8.5818,8.5818,8.5749,8.5818,64400.0
2010-12-30 15:40:00,12.39,12.4,12.37,12.37,239500.0,8.5749,8.5818,8.561,8.561,239500.0
2010-12-30 15:50:00,12.37,12.39,12.37,12.38,332000.0,8.561,8.5749,8.561,8.5679,332000.0
2010-12-31 09:30:00,12.43,12.47,12.39,12.44,388800.0,8.6025,8.6302,8.5749,8.6095,388800.0
2010-12-31 09:40:00,12.44,12.45,12.41,12.44,198500.0,8.6095,8.6164,8.5887,8.6095,198500.0
2010-12-31 09:50:00,12.45,12.46,12.44,12.46,127400.0,8.6164,8.6233,8.6095,8.6233,127400.0
2010-12-31 10:00:00,12.46,12.47,12.45,12.47,44500.0,8.6233,8.6302,8.6164,8.6302,44500.0
2010-12-31 10:10:00,12.46,12.48,12.44,12.45,187600.0,8.6233,8.6371,8.6095,8.6164,187600.0
2010-12-31 10:20:00,12.45,12.47,12.45,12.45,54200.0,8.6164,8.6302,8.6164,8.6164,54200.0
2010-12-31 10:30:00,12.45,12.46,12.45,12.45,67100.0,8.6164,8.6233,8.6164,8.6164,67100.0
2010-12-31 10:40:00,12.46,12.48,12.45,12.47,27900.0,8.6233,8.6371,8.6164,8.6302,27900.0
2010-12-31 10:50:00,12.48,12.48,12.47,12.47,30800.0,8.6371,8.6371,8.6302,8.6302,30800.0
2010-12-31 11:00:00,12.47,12.49,12.47,12.48,80200.0,8.6302,8.6441,8.6302,8.6371,80200.0
2010-12-31 11:10:00,12.48,12.49,12.47,12.48,38800.0,8.6371,8.6441,8.6302,8.6371,38800.0
2010-12-31 11:20:00,12.48,12.49,12.48,12.48,36900.0,8.6371,8.6441,8.6371,8.6371,36900.0
2010-12-31 11:30:00,12.48,12.49,12.48,12.48,55500.0,8.6371,8.6441,8.6371,8.6371,55500.0
2010-12-31 11:40:00,12.48,12.49,12.46,12.46,114700.0,8.6371,8.6441,8.6233,8.6233,114700.0
2010-12-31 11:50:00,12.46,12.47,12.46,12.47,28200.0,8.6233,8.6302,8.6233,8.6302,28200.0
2010-12-31 12:00:00,12.47,12.48,12.46,12.47,44100.0,8.6302,8.6371,8.6233,8.6302,44100.0
2010-12-31 12:10:00,12.47,12.48,12.47,12.47,17400.0,8.6302,8.6371,8.6302,8.6302,17400.0
2010-12-31 12:20:00,12.48,12.49,12.47,12.48,146000.0,8.6371,8.6441,8.6302,8.6371,146000.0
2010-12-31 12:30:00,12.49,12.5,12.48,12.49,96300.0,8.6441,8.651,8.6371,8.6441,96300.0
2010-12-31 12:40:00,12.49,12.5,12.48,12.48,61900.0,8.6441,8.651,8.6371,8.6371,61900.0
2010-12-31 12:50:00,12.48,12.49,12.48,12.48,16100.0,8.6371,8.6441,8.6371,8.6371,16100.0
2010-12-31 13:00:00,12.49,12.49,12.48,12.49,22700.0,8.6441,8.6441,8.6371,8.6441,22700.0
2010-12-31 13:10:00,12.49,12.5,12.48,12.49,47200.0,8.6441,8.651,8.6371,8.6441,47200.0
2010-12-31 13:20:00,12.49,12.5,12.49,12.49,20300.0,8.6441,8.651,8.6441,8.6441,20300.0
2010-12-31 13:30:00,12.5,12.52,12.49,12.51,199300.0,8.651,8.6648,8.6441,8.6579,199300.0
2010-12-31 13:40:00,12.51,12.52,12.49,12.49,62300.0,8.6579,8.6648,8.6441,8.6441,62300.0
2010-12-31 13:50:00,12.49,12.5,12.49,12.49,12000.0,8.6441,8.651,8.6441,8.6441,12000.0
2010-12-31 14:00:00,12.49,12.51,12.49,12.51,60300.0,8.6441,8.6579,8.6441,8.6579,60300.0
2010-12-31 14:10:00,12.51,12.51,12.5,12.51,35600.0,8.6579,8.6579,8.651,8.6579,35600.0
2010-12-31 14:20:00,12.5,12.52,12.5,12.5,111100.0,8.651,8.6648,8.651,8.651,111100.0
2010-12-31 14:30:00,12.5,12.51,12.5,12.5,21100.0,8.651,8.6579,8.651,8.651,21100.0
2010-12-31 14:40:00,12.5,12.52,12.5,12.52,167200.0,8.651,8.6648,8.651,8.6648,167200.0
2010-12-31 14:50:00,12.51,12.52,12.49,12.5,154800.0,8.6579,8.6648,8.6441,8.651,154800.0
2010-12-31 15:00:00,12.5,12.51,12.5,12.5,17800.0,8.651,8.6579,8.651,8.651,17800.0
2010-12-31 15:10:00,12.5,12.51,12.5,12.5,40900.0,8.651,8.6579,8.651,8.651,40900.0
2010-12-31 15:20:00,12.51,12.52,12.5,12.51,95400.0,8.6579,8.6648,8.651,8.6579,95400.0
2010-12-31 15:30:00,12.52,12.52,12.5,12.5,109300.0,8.6648,8.6648,8.651,8.651,109300.0
2010-12-31 15:40:00,12.5,12.54,12.5,12.51,471100.0,8.651,8.6787,8.651,8.6579,471100.0
2010-12-31 15:50:00,12.51,12.54,12.51,12.53,481100.0,8.6579,8.6787,8.6579,8.6717,481100.0
2011-01-03 09:30:00,12.56,12.64,12.54,12.57,350600.0,8.6925,8.7479,8.6787,8.6994,350600.0
2011-01-03 09:40:00,12.57,12.61,12.56,12.61,449000.0,8.6994,8.7271,8.6925,8.7271,449000.0
2011-01-03 09:50:00,12.6,12.63,12.59,12.63,305600.0,8.7202,8.741,8.7133,8.741,305600.0
2011-01-03 10:00:00,12.62,12.63,12.61,12.62,165900.0,8.734,8.741,8.7271,8.734,165900.0
2011-01-03 10:10:00,12.62,12.67,12.61,12.67,272500.0,8.734,8.7686,8.7271,8.7686,272500.0
2011-01-03 10:20:00,12.67,12.67,12.65,12.66,145100.0,8.7686,8.7686,8.7548,8.7617,145100.0
2011-01-03 10:30:00,12.65,12.66,12.65,12.65,64500.0,8.7548,8.7617,8.7548,8.7548,64500.0
2011-01-03 10:40:00,12.65,12.66,12.65,12.65,52100.0,8.7548,8.7617,8.7548,8.7548,52100.0
2011-01-03 10:50:00,12.65,12.67,12.65,12.67,234100.0,8.7548,8.7686,8.7548,8.7686,234100.0
2011-01-03 11:00:00,12.66,12.67,12.64,12.64,140100.0,8.7617,8.7686,8.7479,8.7479,140100.0
2011-01-03 11:10:00,12.64,12.67,12.64,12.67,211200.0,8.7479,8.7686,8.7479,8.7686,211200.0
2011-01-03 11:20:00,12.67,12.69,12.66,12.68,202400.0,8.7686,8.7825,8.7617,8.7756,202400.0
2011-01-03 11:30:00,12.67,12.68,12.66,12.67,48200.0,8.7686,8.7756,8.7617,8.7686,48200.0
2011-01-03 11:40:00,12.66,12.67,12.64,12.64,98400.0,8.7617,8.7686,8.7479,8.7479,98400.0
2011-01-03 11:50:00,12.64,12.65,12.63,12.64,87400.0,8.7479,8.7548,8.741,8.7479,87400.0
2011-01-03 12:00:00,12.65,12.65,12.64,12.65,21600.0,8.7548,8.7548,8.7479,8.7548,21600.0
2011-01-03 12:10:00,12.64,12.65,12.64,12.64,34000.0,8.7479,8.7548,8.7479,8.7479,34000.0
2011-01-03 12:20:00,12.65,12.65,12.64,12.65,17600.0,8.7548,8.7548,8.7479,8.7548,17600.0
2011-01-03 12:30:00,12.64,12.65,12.64,12.65,46900.0,8.7479,8.7548,8.7479,8.7548,46900.0
2011-01-03 12:40:00,12.65,12.65,12.64,12.65,26500.0,8.7548,8.7548,8.7479,8.7548,26500.0
2011-01-03 12:50:00,12.64,12.65,12.61,12.63,235200.0,8.7479,8.7548,8.7271,8.741,235200.0
2011-01-03 13:00:00,12.63,12.63,12.62,12.63,81300.0,8.741,8.741,8.734,8.741,81300.0
2011-01-03 13:10:00,12.62,12.63,12.62,12.63,37700.0,8.734,8.741,8.734,8.741,37700.0
2011-01-03 13:20:00,12.63,12.63,12.6,12.61,113600.0,8.741,8.741,8.7202,8.7271,113600.0
2011-01-03 13:30:00,12.61,12.62,12.61,12.61,61000.0,8.7271,8.734,8.7271,8.7271,61000.0
2011-01-03 13:40:00,12.62,12.62,12.61,12.62,70800.0,8.734,8.734,8.7271,8.734,70800.0
2011-01-03 13:50:00,12.61,12.62,12.61,12.62,48100.0,8.7271,8.734,8.7271,8.734,48100.0
2011-01-03 14:00:00,12.61,12.62,12.6,12.6,201200.0,8.7271,8.734,8.7202,8.7202,201200.0
2011-01-03 14:10:00,12.6,12.61,12.6,12.6,75300.0,8.7202,8.7271,8.7202,8.7202,75300.0
2011-01-03 14:20:00,12.6,12.64,12.6,12.62,243900.0,8.7202,8.7479,8.7202,8.734,243900.0
2011-01-03 14:30:00,12.62,12.63,12.61,12.62,52400.0,8.734,8.741,8.7271,8.734,52400.0
2011-01-03 14:40:00,12.62,12.63,12.6,12.61,195500.0,8.734,8.741,8.7202,8.7271,195500.0
2011-01-03 14:50:00,12.61,12.62,12.6,12.61,114200.0,8.7271,8.734,8.7202,8.7271,114200.0
2011-01-03 15:00:00,12.61,12.61,12.58,12.59,130300.0,8.7271,8.7271,8.7064,8.7133,130300.0
2011-01-03 15:10:00,12.58,12.59,12.57,12.57,102200.0,8.7064,8.7133,8.6994,8.6994,102200.0
2011-01-03 15:20:00,12.57,12.58,12.57,12.58,43400.0,8.6994,8.7064,8.6994,8.7064,43400.0
2011-01-03 15:30:00,12.57,12.6,12.57,12.57,585800.0,8.6994,8.7202,8.6994,8.6994,585800.0
2011-01-03 15:40:00,12.57,12.58,12.56,12.58,259500.0,8.6994,8.7064,8.6925,8.7064,259500.0
2011-01-03 15:50:00,12.58,12.59,12.56,12.57,549300.0,8.7064,8.7133,8.6925,8.6994,549300.0
2011-01-04 09:30:00,12.55,12.62,12.55,12.56,377100.0,8.6856,8.734,8.6856,8.6925,377100.0
2011-01-04 09:40:00,12.55,12.56,12.49,12.51,301500.0,8.6856,8.6925,8.6441,8.6579,301500.0
2011-01-04 09:50:00,12.51,12.53,12.49,12.52,231700.0,8.6579,8.6717,8.6441,8.6648,231700.0
2011-01-04 10:00:00,12.52,12.53,12.47,12.49,345500.0,8.6648,8.6717,8.6302,8.6441,345500.0
2011-01-04 10:10:00,12.48,12.51,12.48,12.51,127700.0,8.6371,8.6579,8.6371,8.6579,127700.0
2011-01-04 10:20:00,12.51,12.51,12.48,12.49,173800.0,8.6579,8.6579,8.6371,8.6441,173800.0
2011-01-04 10:30:00,12.5,12.5,12.49,12.5,55500.0,8.651,8.651,8.6441,8.651,55500.0
2011-01-04 10:40:00,12.5,12.52,12.49,12.52,155300.0,8.651,8.6648,8.6441,8.6648,155300.0
2011-01-04 10:50:00,12.51,12.52,12.51,12.52,61800.0,8.6579,8.6648,8.6579,8.6648,61800.0
2011-01-04 11:00:00,12.52,12.52,12.48,12.48,295600.0,8.6648,8.6648,8.6371,8.6371,295600.0
2011-01-04 11:10:00,12.48,12.51,12.47,12.5,469600.0,8.6371,8.6579,8.6302,8.651,469600.0
2011-01-04 11:20:00,12.51,12.52,12.49,12.5,121100.0,8.6579,8.6648,8.6441,8.651,121100.0
2011-01-04 11:30:00,12.5,12.5,12.46,12.46,313400.0,8.651,8.651,8.6233,8.6233,313400.0
2011-01-04 11:40:00,12.46,12.47,12.46,12.46,96500.0,8.6233,8.6302,8.6233,8.6233,96500.0
2011-01-04 11:50:00,12.47,12.47,12.45,12.45,233000.0,8.6302,8.6302,8.6164,8.6164,233000.0
2011-01-04 12:00:00,12.45,12.46,12.44,12.44,193000.0,8.6164,8.6233,8.6095,8.6095,193000.0
2011-01-04 12:10:00,12.45,12.47,12.44,12.47,388600.0,8.6164,8.6302,8.6095,8.6302,388600.0
2011-01-04 12:20:00,12.47,12.47,12.45,12.45,124400.0,8.6302,8.6302,8.6164,8.6164,124400.0
2011-01-04 12:30:00,12.45,12.46,12.45,12.45,69500.0,8.6164,8.6233,8.6164,8.6164,69500.0
2011-01-04 12:40:00,12.45,12.46,12.45,12.45,66600.0,8.6164,8.6233,8.6164,8.6164,66600.0
2011-01-04 12:50:00,12.46,12.46,12.45,12.45,134900.0,8.6233,8.6233,8.6164,8.6164,134900.0
2011-01-04 13:00:00,12.45,12.46,12.45,12.45,78000.0,8.6164,8.6233,8.6164,8.6164,78000.0
2011-01-04 13:10:00,12.45,12.49,12.45,12.47,316900.0,8.6164,8.6441,8.6164,8.6302,316900.0
2011-01-04 13:20:00,12.47,12.47,12.45,12.46,152500.0,8.6302,8.6302,8.6164,8.6233,152500.0
2011-01-04 13:30:00,12.45,12.49,12.45,12.48,387100.0,8.6164,8.6441,8.6164,8.6371,387100.0
2011-01-04 13:40:00,12.48,12.5,12.48,12.5,152700.0,8.6371,8.651,8.6371,8.651,152700.0
2011-01-04 13:50:00,12.49,12.5,12.49,12.49,114800.0,8.6441,8.651,8.6441,8.6441,114800.0
2011-01-04 14:00:00,12.5,12.51,12.49,12.5,217700.0,8.651,8.6579,8.6441,8.651,217700.0
2011-01-04 14:10:00,12.51,12.51,12.5,12.51,44900.0,8.6579,8.6579,8.651,8.6579,44900.0
2011-01-04 14:20:00,12.51,12.51,12.5,12.51,46100.0,8.6579,8.6579,8.651,8.6579,46100.0
2011-01-04 14:30:00,12.5,12.51,12.49,12.51,255100.0,8.651,8.6579,8.6441,8.6579,255100.0
2011-01-04 14:40:00,12.5,12.54,12.5,12.52,304600.0,8.651,8.6787,8.651,8.6648,304600.0
2011-01-04 14:50:00,12.52,12.54,12.51,12.51,191300.0,8.6648,8.6787,8.6579,8.6579,191300.0
2011-01-04 15:00:00,12.52,12.55,12.51,12.52,430700.0,8.6648,8.6856,8.6579,8.6648,430700.0
2011-01-04 15:10:00,12.52,12.53,12.52,12.52,112800.0,8.6648,8.6717,8.6648,8.6648,112800.0
2011-01-04 15:20:00,12.53,12.56,12.52,12.55,328800.0,8.6717,8.6925,8.6648,8.6856,328800.0
2011-01-04 15:30:00,12.55,12.57,12.54,12.56,242200.0,8.6856,8.6994,8.6787,8.6925,242200.0
2011-01-04 15:40:00,12.55,12.62,12.55,12.6,601000.0,8.6856,8.734,8.6856,8.7202,601000.0
2011-01-04 15:50:00,12.61,12.63,12.6,12.62,571100.0,8.7271,8.741,8.7202,8.734,571100.0
2011-01-05 09:30:00,12.5,12.55,12.38,12.44,694400.0,8.651,8.6856,8.5679,8.6095,694400.0
2011-01-05 09:40:00,12.44,12.47,12.41,12.43,504200.0,8.6095,8.6302,8.5887,8.6025,504200.0
2011-01-05 09:50:00,12.43,12.43,12.38,12.38,184800.0,8.6025,8.6025,8.5679,8.5679,184800.0
2011-01-05 10:00:00,12.38,12.39,12.32,12.33,776100.0,8.5679,8.5749,8.5264,8.5333,776100.0
2011-01-05 10:10:00,12.33,12.34,12.3,12.32,222900.0,8.5333,8.5403,8.5126,8.5264,222900.0
2011-01-05 10:20:00,12.32,12.33,12.28,12.28,465000.0,8.5264,8.5333,8.4987,8.4987,465000.0
2011-01-05 10:30:00,12.28,12.29,12.25,12.26,395000.0,8.4987,8.5057,8.478,8.4849,395000.0
2011-01-05 10:40:00,12.26,12.29,12.24,12.28,356200.0,8.4849,8.5057,8.471,8.4987,356200.0
2011-01-05 10:50:00,12.29,12.3,12.27,12.28,172400.0,8.5057,8.5126,8.4918,8.4987,172400.0
2011-01-05 11:00:00,12.27,12.31,12.27,12.31,417200.0,8.4918,8.5195,8.4918,8.5195,417200.0
2011-01-05 11:10:00,12.31,12.32,12.28,12.28,168700.0,8.5195,8.5264,8.4987,8.4987,168700.0
2011-01-05 11:20:00,12.28,12.35,12.28,12.34,404700.0,8.4987,8.5472,8.4987,8.5403,404700.0
2011-01-05 11:30:00,12.34,12.37,12.33,12.35,421900.0,8.5403,8.561,8.5333,8.5472,421900.0
2011-01-05 11:40:00,12.35,12.36,12.33,12.33,160300.0,8.5472,8.5541,8.5333,8.5333,160300.0
2011-01-05 11:50:00,12.33,12.34,12.32,12.32,55300.0,8.5333,8.5403,8.5264,8.5264,55300.0
2011-01-05 12:00:00,12.32,12.35,12.32,12.34,113000.0,8.5264,8.5472,8.5264,8.5403,113000.0
2011-01-05 12:10:00,12.35,12.35,12.34,12.34,36400.0,8.5472,8.5472,8.5403,8.5403,36400.0
2011-01-05 12:20:00,12.34,12.35,12.33,12.33,146700.0,8.5403,8.5472,8.5333,8.5333,146700.0
2011-01-05 12:30:00,12.33,12.35,12.33,12.35,258500.0,8.5333,8.5472,8.5333,8.5472,258500.0
2011-01-05 12:40:00,12.35,12.39,12.34,12.39,143800.0,8.5472,8.5749,8.5403,8.5749,143800.0
2011-01-05 12:50:00,12.39,12.4,12.38,12.39,121600.0,8.5749,8.5818,8.5679,8.5749,121600.0
2011-01-05 13:00:00,12.39,12.4,12.37,12.38,210900.0,8.5749,8.5818,8.561,8.5679,210900.0
2011-01-05 13:10:00,12.38,12.39,12.37,12.39,96900.0,8.5679,8.5749,8.561,8.5749,96900.0
2011-01-05 13:20:00,12.38,12.39,12.38,12.38,20100.0,8.5679,8.5749,8.5679,8.5679,20100.0
2011-01-05 13:30:00,12.39,12.39,12.38,12.38,35900.0,8.5749,8.5749,8.5679,8.5679,35900.0
2011-01-05 13:40:00,12.39,12.39,12.38,12.38,140400.0,8.5749,8.5749,8.5679,8.5679,140400.0
2011-01-05 13:50:00,12.38,12.39,12.37,12.37,37500.0,8.5679,8.5749,8.561,8.561,37500.0
2011-01-05 14:00:00,12.38,12.39,12.35,12.35,224200.0,8.5679,8.5749,8.5472,8.5472,224200.0
2011-01-05 14:10:00,12.35,12.38,12.35,12.36,187600.0,8.5472,8.5679,8.5472,8.5541,187600.0
2011-01-05 14:20:00,12.36,12.37,12.35,12.35,42300.0,8.5541,8.561,8.5472,8.5472,42300.0
2011-01-05 14:30:00,12.35,12.38,12.35,12.38,146400.0,8.5472,8.5679,8.5472,8.5679,146400.0
2011-01-05 14:40:00,12.37,12.38,12.37,12.37,37900.0,8.561,8.5679,8.561,8.561,37900.0
2011-01-05 14:50:00,12.38,12.38,12.37,12.37,70000.0,8.5679,8.5679,8.561,8.561,70000.0
2011-01-05 15:00:00,12.38,12.38,12.36,12.36,145700.0,8.5679,8.5679,8.5541,8.5541,145700.0
2011-01-05 15:10:00,12.36,12.37,12.36,12.37,74300.0,8.5541,8.561,8.5541,8.561,74300.0
2011-01-05 15:20:00,12.36,12.37,12.36,12.36,113500.0,8.5541,8.561,8.5541,8.5541,113500.0
2011-01-05 15:30:00,12.37,12.38,12.36,12.38,289500.0,8.561,8.5679,8.5541,8.5679,289500.0
2011-01-05 15:40:00,12.38,12.38,12.36,12.38,296900.0,8.5679,8.5679,8.5541,8.5679,296900.0
2011-01-05 15:50:00,12.37,12.38,12.36,12.36,468300.0,8.561,8.5679,8.5541,8.5541,468300.0
2011-01-06 09:30:00,12.5,12.51,12.45,12.46,1243700.0,8.651,8.6579,8.6164,8.6233,1243700.0
2011-01-06 09:40:00,12.46,12.51,12.45,12.51,1318500.0,8.6233,8.6579,8.6164,8.6579,1318500.0
2011-01-06 09:50:00,12.51,12.54,12.49,12.52,602900.0,8.6579,8.6787,8.6441,8.6648,602900.0
2011-01-06 10:00:00,12.52,12.54,12.5,12.52,316000.0,8.6648,8.6787,8.651,8.6648,316000.0
2011-01-06 10:10:00,12.52,12.54,12.51,12.53,169500.0,8.6648,8.6787,8.6579,8.6717,169500.0
2011-01-06 10:20:00,12.54,12.57,12.53,12.55,319400.0,8.6787,8.6994,8.6717,8.6856,319400.0
2011-01-06 10:30:00,12.56,12.57,12.54,12.56,538800.0,8.6925,8.6994,8.6787,8.6925,538800.0
2011-01-06 10:40:00,12.56,12.61,12.55,12.61,237700.0,8.6925,8.7271,8.6856,8.7271,237700.0
2011-01-06 10:50:00,12.61,12.61,12.57,12.58,380200.0,8.7271,8.7271,8.6994,8.7064,380200.0
2011-01-06 11:00:00,12.57,12.58,12.53,12.54,333600.0,8.6994,8.7064,8.6717,8.6787,333600.0
2011-01-06 11:10:00,12.53,12.57,12.53,12.56,351100.0,8.6717,8.6994,8.6717,8.6925,351100.0
2011-01-06 11:20:00,12.57,12.58,12.56,12.57,253700.0,8.6994,8.7064,8.6925,8.6994,253700.0
2011-01-06 11:30:00,12.57,12.59,12.57,12.59,163400.0,8.6994,8.7133,8.6994,8.7133,163400.0
2011-01-06 11:40:00,12.59,12.61,12.58,12.61,175900.0,8.7133,8.7271,8.7064,8.7271,175900.0
2011-01-06 11:50:00,12.61,12.62,12.6,12.61,163600.0,8.7271,8.734,8.7202,8.7271,163600.0
2011-01-06 12:00:00,12.61,12.62,12.59,12.6,180800.0,8.7271,8.734,8.7133,8.7202,180800.0
2011-01-06 12:10:00,12.6,12.62,12.59,12.61,311300.0,8.7202,8.734,8.7133,8.7271,311300.0
2011-01-06 12:20:00,12.61,12.64,12.61,12.64,166000.0,8.7271,8.7479,8.7271,8.7479,166000.0
2011-01-06 12:30:00,12.64,12.68,12.63,12.66,681400.0,8.7479,8.7756,8.741,8.7617,681400.0
2011-01-06 12:40:00,12.67,12.72,12.66,12.7,769300.0,8.7686,8.8032,8.7617,8.7894,769300.0
2011-01-06 12:50:00,12.7,12.7,12.67,12.7,284100.0,8.7894,8.7894,8.7686,8.7894,284100.0
2011-01-06 13:00:00,12.7,12.71,12.67,12.68,352100.0,8.7894,8.7963,8.7686,8.7756,352100.0
2011-01-06 13:10:00,12.67,12.69,12.67,12.69,192500.0,8.7686,8.7825,8.7686,8.7825,192500.0
2011-01-06 13:20:00,12.69,12.69,12.68,12.69,132400.0,8.7825,8.7825,8.7756,8.7825,132400.0
2011-01-06 13:30:00,12.69,12.71,12.68,12.71,296300.0,8.7825,8.7963,8.7756,8.7963,296300.0
2011-01-06 13:40:00,12.71,12.79,12.71,12.74,1001800.0,8.7963,8.8517,8.7963,8.8171,1001800.0
2011-01-06 13:50:00,12.74,12.78,12.74,12.78,149200.0,8.8171,8.8448,8.8171,8.8448,149200.0
2011-01-06 14:00:00,12.77,12.79,12.77,12.79,280300.0,8.8378,8.8517,8.8378,8.8517,280300.0
2011-01-06 14:10:00,12.79,12.8,12.77,12.8,296400.0,8.8517,8.8586,8.8378,8.8586,296400.0
2011-01-06 14:20:00,12.8,12.84,12.79,12.84,690600.0,8.8586,8.8863,8.8517,8.8863,690600.0
2011-01-06 14:30:00,12.83,12.86,12.83,12.86,448500.0,8.8794,8.9001,8.8794,8.9001,448500.0
2011-01-06 14:40:00,12.85,12.86,12.82,12.83,1051700.0,8.8932,8.9001,8.8725,8.8794,1051700.0
2011-01-06 14:50:00,12.83,12.87,12.81,12.86,899300.0,8.8794,8.9071,8.8655,8.9001,899300.0
2011-01-06 15:00:00,12.87,12.89,12.85,12.89,837200.0,8.9071,8.9209,8.8932,8.9209,837200.0
2011-01-06 15:10:00,12.89,12.89,12.87,12.89,599200.0,8.9209,8.9209,8.9071,8.9209,599200.0
2011-01-06 15:20:00,12.88,12.92,12.88,12.9,1757200.0,8.914,8.9417,8.914,8.9278,1757200.0
2011-01-06 15:30:00,12.9,12.9,12.87,12.87,2039300.0,8.9278,8.9278,8.9071,8.9071,2039300.0
2011-01-06 15:40:00,12.87,12.89,12.85,12.88,1236600.0,8.9071,8.9209,8.8932,8.914,1236600.0
2011-01-06 15:50:00,12.87,12.92,12.85,12.88,2117500.0,8.9071,8.9417,8.8932,8.914,2117500.0
2011-01-07 09:30:00,12.91,12.96,12.89,12.94,889900.0,8.9347,8.9693,8.9209,8.9555,889900.0
2011-01-07 09:40:00,12.94,12.96,12.88,12.94,547500.0,8.9555,8.9693,8.914,8.9555,547500.0
2011-01-07 09:50:00,12.94,12.95,12.89,12.95,638700.0,8.9555,8.9624,8.9209,8.9624,638700.0
2011-01-07 10:00:00,12.94,12.97,12.94,12.96,209700.0,8.9555,8.9763,8.9555,8.9693,209700.0
2011-01-07 10:10:00,12.97,13.04,12.96,13.02,1064200.0,8.9763,9.0247,8.9693,9.0109,1064200.0
2011-01-07 10:20:00,13.02,13.03,13.01,13.03,279000.0,9.0109,9.0178,9.0039,9.0178,279000.0
2011-01-07 10:30:00,13.03,13.06,13.02,13.03,754100.0,9.0178,9.0386,9.0109,9.0178,754100.0
2011-01-07 10:40:00,13.03,13.06,13.02,13.05,494400.0,9.0178,9.0386,9.0109,9.0316,494400.0
2011-01-07 10:50:00,13.06,13.08,13.04,13.05,732700.0,9.0386,9.0524,9.0247,9.0316,732700.0
2011-01-07 11:00:00,13.05,13.06,13.03,13.06,587200.0,9.0316,9.0386,9.0178,9.0386,587200.0
2011-01-07 11:10:00,13.05,13.06,13.05,13.06,231400.0,9.0316,9.0386,9.0316,9.0386,231400.0
2011-01-07 11:20:00,13.05,13.07,13.03,13.06,1358000.0,9.0316,9.0455,9.0178,9.0386,1358000.0
2011-01-07 11:30:00,13.06,13.07,13.04,13.07,913700.0,9.0386,9.0455,9.0247,9.0455,913700.0
2011-01-07 11:40:00,13.07,13.08,13.05,13.07,241400.0,9.0455,9.0524,9.0316,9.0455,241400.0
2011-01-07 11:50:00,13.07,13.08,13.06,13.06,179900.0,9.0455,9.0524,9.0386,9.0386,179900.0
2011-01-07 12:00:00,13.06,13.07,13.05,13.06,138300.0,9.0386,9.0455,9.0316,9.0386,138300.0
2011-01-07 12:10:00,13.06,13.06,13.05,13.05,68400.0,9.0386,9.0386,9.0316,9.0316,68400.0
2011-01-07 12:20:00,13.05,13.06,13.05,13.05,335800.0,9.0316,9.0386,9.0316,9.0316,335800.0
2011-01-07 12:30:00,13.06,13.06,13.04,13.06,458000.0,9.0386,9.0386,9.0247,9.0386,458000.0
2011-01-07 12:40:00,13.05,13.06,13.03,13.05,595700.0,9.0316,9.0386,9.0178,9.0316,595700.0
2011-01-07 12:50:00,13.05,13.06,13.03,13.06,1084500.0,9.0316,9.0386,9.0178,9.0386,1084500.0
2011-01-07 13:00:00,13.05,13.06,13.04,13.05,175000.0,9.0316,9.0386,9.0247,9.0316,175000.0
2011-01-07 13:10:00,13.05,13.08,13.04,13.08,571000.0,9.0316,9.0524,9.0247,9.0524,571000.0
2011-01-07 13:20:00,13.08,13.09,13.06,13.06,270900.0,9.0524,9.0593,9.0386,9.0386,270900.0
2011-01-07 13:30:00,13.07,13.07,13.06,13.07,155800.0,9.0455,9.0455,9.0386,9.0455,155800.0
2011-01-07 13:40:00,13.07,13.09,13.06,13.09,199000.0,9.0455,9.0593,9.0386,9.0593,199000.0
2011-01-07 13:50:00,13.09,13.09,13.08,13.09,70800.0,9.0593,9.0593,9.0524,9.0593,70800.0
2011-01-07 14:00:00,13.09,13.09,13.07,13.08,360500.0,9.0593,9.0593,9.0455,9.0524,360500.0
2011-01-07 14:10:00,13.08,13.09,13.07,13.07,210700.0,9.0524,9.0593,9.0455,9.0455,210700.0
2011-01-07 14:20:00,13.07,13.08,13.07,13.07,71100.0,9.0455,9.0524,9.0455,9.0455,71100.0
2011-01-07 14:30:00,13.07,13.08,13.07,13.07,149800.0,9.0455,9.0524,9.0455,9.0455,149800.0
2011-01-07 14:40:00,13.07,13.08,13.07,13.07,98500.0,9.0455,9.0524,9.0455,9.0455,98500.0
2011-01-07 14:50:00,13.07,13.09,13.07,13.08,342200.0,9.0455,9.0593,9.0455,9.0524,342200.0
2011-01-07 15:00:00,13.08,13.08,13.05,13.06,314600.0,9.0524,9.0524,9.0316,9.0386,314600.0
2011-01-07 15:10:00,13.05,13.07,13.05,13.06,230500.0,9.0316,9.0455,9.0316,9.0386,230500.0
2011-01-07 15:20:00,13.07,13.1,13.06,13.09,318200.0,9.0455,9.0662,9.0386,9.0593,318200.0
2011-01-07 15:30:00,13.09,13.09,13.08,13.09,225400.0,9.0593,9.0593,9.0524,9.0593,225400.0
2011-01-07 15:40:00,13.09,13.1,13.08,13.09,835600.0,9.0593,9.0662,9.0524,9.0593,835600.0
2011-01-07 15:50:00,13.09,13.1,13.07,13.08,2494100.0,9.0593,9.0662,9.0455,9.0524,2494100.0
2011-01-10 09:30:00,13.11,13.18,13.06,13.15,614600.0,9.0732,9.1216,9.0386,9.1008,614600.0
2011-01-10 09:40:00,13.15,13.27,13.15,13.22,694800.0,9.1008,9.1839,9.1008,9.1493,694800.0
2011-01-10 09:50:00,13.21,13.22,13.1,13.11,927000.0,9.1424,9.1493,9.0662,9.0732,927000.0
2011-01-10 10:00:00,13.11,13.12,13.08,13.11,991600.0,9.0732,9.0801,9.0524,9.0732,991600.0
2011-01-10 10:10:00,13.1,13.12,13.09,13.09,1064700.0,9.0662,9.0801,9.0593,9.0593,1064700.0
2011-01-10 10:20:00,13.09,13.13,13.08,13.12,335400.0,9.0593,9.087,9.0524,9.0801,335400.0
2011-01-10 10:30:00,13.13,13.13,13.1,13.11,402800.0,9.087,9.087,9.0662,9.0732,402800.0
2011-01-10 10:40:00,13.11,13.14,13.1,13.11,194900.0,9.0732,9.0939,9.0662,9.0732,194900.0
2011-01-10 10:50:00,13.11,13.12,13.09,13.1,175200.0,9.0732,9.0801,9.0593,9.0662,175200.0
2011-01-10 11:00:00,13.1,13.12,13.09,13.1,193200.0,9.0662,9.0801,9.0593,9.0662,193200.0
2011-01-10 11:10:00,13.11,13.11,13.1,13.1,311200.0,9.0732,9.0732,9.0662,9.0662,311200.0
2011-01-10 11:20:00,13.1,13.13,13.1,13.11,278300.0,9.0662,9.087,9.0662,9.0732,278300.0
2011-01-10 11:30:00,13.11,13.14,13.11,13.11,138500.0,9.0732,9.0939,9.0732,9.0732,138500.0
2011-01-10 11:40:00,13.11,13.14,13.11,13.14,104300.0,9.0732,9.0939,9.0732,9.0939,104300.0
2011-01-10 11:50:00,13.14,13.16,13.13,13.14,443900.0,9.0939,9.1078,9.087,9.0939,443900.0
2011-01-10 12:00:00,13.14,13.16,13.13,13.15,76800.0,9.0939,9.1078,9.087,9.1008,76800.0
2011-01-10 12:10:00,13.15,13.16,13.13,13.16,170300.0,9.1008,9.1078,9.087,9.1078,170300.0
2011-01-10 12:20:00,13.15,13.16,13.14,13.15,129700.0,9.1008,9.1078,9.0939,9.1008,129700.0
2011-01-10 12:30:00,13.14,13.16,13.14,13.16,117200.0,9.0939,9.1078,9.0939,9.1078,117200.0
2011-01-10 12:40:00,13.16,13.17,13.15,13.15,143800.0,9.1078,9.1147,9.1008,9.1008,143800.0
2011-01-10 12:50:00,13.15,13.16,13.14,13.16,415300.0,9.1008,9.1078,9.0939,9.1078,415300.0
2011-01-10 13:00:00,13.15,13.17,13.15,13.17,182400.0,9.1008,9.1147,9.1008,9.1147,182400.0
2011-01-10 13:10:00,13.17,13.19,13.16,13.17,283000.0,9.1147,9.1285,9.1078,9.1147,283000.0
2011-01-10 13:20:00,13.17,13.18,13.16,13.18,330600.0,9.1147,9.1216,9.1078,9.1216,330600.0
2011-01-10 13:30:00,13.18,13.18,13.17,13.17,64100.0,9.1216,9.1216,9.1147,9.1147,64100.0
2011-01-10 13:40:00,13.18,13.18,13.17,13.18,85900.0,9.1216,9.1216,9.1147,9.1216,85900.0
2011-01-10 13:50:00,13.18,13.18,13.17,13.17,88900.0,9.1216,9.1216,9.1147,9.1147,88900.0
2011-01-10 14:00:00,13.17,13.18,13.15,13.16,218500.0,9.1147,9.1216,9.1008,9.1078,218500.0
2011-01-10 14:10:00,13.16,13.17,13.14,13.16,746300.0,9.1078,9.1147,9.0939,9.1078,746300.0
2011-01-10 14:20:00,13.16,13.16,13.15,13.16,127900.0,9.1078,9.1078,9.1008,9.1078,127900.0
2011-01-10 14:30:00,13.16,13.16,13.15,13.15,129000.0,9.1078,9.1078,9.1008,9.1008,129000.0
2011-01-10 14:40:00,13.15,13.16,13.15,13.16,171900.0,9.1008,9.1078,9.1008,9.1078,171900.0
2011-01-10 14:50:00,13.16,13.18,13.15,13.16,164200.0,9.1078,9.1216,9.1008,9.1078,164200.0
2011-01-10 15:00:00,13.17,13.18,13.16,13.18,140100.0,9.1147,9.1216,9.1078,9.1216,140100.0
2011-01-10 15:10:00,13.18,13.18,13.17,13.18,48600.0,9.1216,9.1216,9.1147,9.1216,48600.0
2011-01-10 15:20:00,13.17,13.18,13.15,13.15,231600.0,9.1147,9.1216,9.1008,9.1008,231600.0
2011-01-10 15:30:00,13.15,13.16,13.15,13.16,85800.0,9.1008,9.1078,9.1008,9.1078,85800.0
2011-01-10 15:40:00,13.15,13.18,13.14,13.17,744400.0,9.1008,9.1216,9.0939,9.1147,744400.0
2011-01-10 15:50:00,13.17,13.22,13.16,13.22,2122200.0,9.1147,9.1493,9.1078,9.1493,2122200.0
2011-01-11 09:30:00,13.48,13.52,13.31,13.43,1245900.0,9.3292,9.3569,9.2116,9.2946,1245900.0
2011-01-11 09:40:00,13.43,13.43,13.37,13.4,750700.0,9.2946,9.2946,9.2531,9.2739,750700.0
2011-01-11 09:50:00,13.4,13.41,13.36,13.39,923600.0,9.2739,9.2808,9.2462,9.2669,923600.0
2011-01-11 10:00:00,13.39,13.4,13.36,13.39,409300.0,9.2669,9.2739,9.2462,9.2669,409300.0
2011-01-11 10:10:00,13.38,13.4,13.38,13.39,316400.0,9.26,9.2739,9.26,9.2669,316400.0
2011-01-11 10:20:00,13.38,13.42,13.38,13.41,828100.0,9.26,9.2877,9.26,9.2808,828100.0
2011-01-11 10:30:00,13.41,13.41,13.35,13.38,846700.0,9.2808,9.2808,9.2393,9.26,846700.0
2011-01-11 10:40:00,13.38,13.41,13.38,13.41,351600.0,9.26,9.2808,9.26,9.2808,351600.0
2011-01-11 10:50:00,13.41,13.44,13.4,13.43,373000.0,9.2808,9.3015,9.2739,9.2946,373000.0
2011-01-11 11:00:00,13.44,13.49,13.43,13.47,244000.0,9.3015,9.3361,9.2946,9.3223,244000.0
2011-01-11 11:10:00,13.47,13.48,13.43,13.43,356300.0,9.3223,9.3292,9.2946,9.2946,356300.0
2011-01-11 11:20:00,13.43,13.44,13.43,13.44,208800.0,9.2946,9.3015,9.2946,9.3015,208800.0
2011-01-11 11:30:00,13.43,13.45,13.41,13.42,429700.0,9.2946,9.3085,9.2808,9.2877,429700.0
2011-01-11 11:40:00,13.41,13.48,13.41,13.47,437100.0,9.2808,9.3292,9.2808,9.3223,437100.0
2011-01-11 11:50:00,13.47,13.49,13.46,13.46,526000.0,9.3223,9.3361,9.3154,9.3154,526000.0
2011-01-11 12:00:00,13.47,13.51,13.46,13.51,386600.0,9.3223,9.35,9.3154,9.35,386600.0
2011-01-11 12:10:00,13.51,13.51,13.47,13.47,251000.0,9.35,9.35,9.3223,9.3223,251000.0
2011-01-11 12:20:00,13.47,13.48,13.47,13.48,55000.0,9.3223,9.3292,9.3223,9.3292,55000.0
2011-01-11 12:30:00,13.47,13.49,13.47,13.49,84500.0,9.3223,9.3361,9.3223,9.3361,84500.0
2011-01-11 12:40:00,13.48,13.5,13.48,13.5,859500.0,9.3292,9.3431,9.3292,9.3431,859500.0
2011-01-11 12:50:00,13.49,13.51,13.49,13.49,197800.0,9.3361,9.35,9.3361,9.3361,197800.0
2011-01-11 13:00:00,13.49,13.5,13.47,13.48,982800.0,9.3361,9.3431,9.3223,9.3292,982800.0
2011-01-11 13:10:00,13.48,13.48,13.44,13.46,426800.0,9.3292,9.3292,9.3015,9.3154,426800.0
2011-01-11 13:20:00,13.46,13.48,13.45,13.47,93000.0,9.3154,9.3292,9.3085,9.3223,93000.0
2011-01-11 13:30:00,13.46,13.51,13.46,13.48,619400.0,9.3154,9.35,9.3154,9.3292,619400.0
2011-01-11 13:40:00,13.49,13.49,13.47,13.49,142500.0,9.3361,9.3361,9.3223,9.3361,142500.0
2011-01-11 13:50:00,13.48,13.49,13.43,13.44,283900.0,9.3292,9.3361,9.2946,9.3015,283900.0
2011-01-11 14:00:00,13.44,13.44,13.43,13.43,216300.0,9.3015,9.3015,9.2946,9.2946,216300.0
2011-01-11 14:10:00,13.44,13.46,13.43,13.44,211000.0,9.3015,9.3154,9.2946,9.3015,211000.0
2011-01-11 14:20:00,13.45,13.45,13.42,13.45,179400.0,9.3085,9.3085,9.2877,9.3085,179400.0
2011-01-11 14:30:00,13.44,13.45,13.44,13.44,69800.0,9.3015,9.3085,9.3015,9.3015,69800.0
2011-01-11 14:40:00,13.44,13.45,13.44,13.45,162200.0,9.3015,9.3085,9.3015,9.3085,162200.0
2011-01-11 14:50:00,13.44,13.45,13.43,13.45,181600.0,9.3015,9.3085,9.2946,9.3085,181600.0
2011-01-11 15:00:00,13.44,13.46,13.44,13.46,197900.0,9.3015,9.3154,9.3015,9.3154,197900.0
2011-01-11 15:10:00,13.45,13.46,13.44,13.44,165800.0,9.3085,9.3154,9.3015,9.3015,165800.0
2011-01-11 15:20:00,13.44,13.44,13.43,13.43,317300.0,9.3015,9.3015,9.2946,9.2946,317300.0
2011-01-11 15:30:00,13.43,13.43,13.42,13.43,334600.0,9.2946,9.2946,9.2877,9.2946,334600.0
2011-01-11 15:40:00,13.42,13.43,13.42,13.42,195800.0,9.2877,9.2946,9.2877,9.2877,195800.0
2011-01-11 15:50:00,13.43,13.44,13.42,13.43,1458800.0,9.2946,9.3015,9.2877,9.2946,1458800.0
2011-01-12 09:30:00,13.53,13.56,13.42,13.42,437300.0,9.3638,9.3846,9.2877,9.2877,437300.0
2011-01-12 09:40:00,13.42,13.43,13.39,13.41,696700.0,9.2877,9.2946,9.2669,9.2808,696700.0
2011-01-12 09:50:00,13.41,13.42,13.38,13.39,414900.0,9.2808,9.2877,9.26,9.2669,414900.0
2011-01-12 10:00:00,13.4,13.42,13.39,13.39,373900.0,9.2739,9.2877,9.2669,9.2669,373900.0
2011-01-12 10:10:00,13.39,13.45,13.39,13.44,486800.0,9.2669,9.3085,9.2669,9.3015,486800.0
2011-01-12 10:20:00,13.44,13.48,13.43,13.47,616100.0,9.3015,9.3292,9.2946,9.3223,616100.0
2011-01-12 10:30:00,13.47,13.48,13.45,13.45,212200.0,9.3223,9.3292,9.3085,9.3085,212200.0
2011-01-12 10:40:00,13.46,13.47,13.44,13.44,257100.0,9.3154,9.3223,9.3015,9.3015,257100.0
2011-01-12 10:50:00,13.45,13.47,13.44,13.47,100800.0,9.3085,9.3223,9.3015,9.3223,100800.0
2011-01-12 11:00:00,13.47,13.47,13.46,13.47,127700.0,9.3223,9.3223,9.3154,9.3223,127700.0
2011-01-12 11:10:00,13.47,13.49,13.46,13.48,304500.0,9.3223,9.3361,9.3154,9.3292,304500.0
2011-01-12 11:20:00,13.48,13.49,13.46,13.46,67000.0,9.3292,9.3361,9.3154,9.3154,67000.0
2011-01-12 11:30:00,13.46,13.49,13.46,13.49,93300.0,9.3154,9.3361,9.3154,9.3361,93300.0
2011-01-12 11:40:00,13.48,13.49,13.48,13.48,15600.0,9.3292,9.3361,9.3292,9.3292,15600.0
2011-01-12 11:50:00,13.48,13.49,13.45,13.45,157800.0,9.3292,9.3361,9.3085,9.3085,157800.0
2011-01-12 12:00:00,13.45,13.46,13.45,13.45,97700.0,9.3085,9.3154,9.3085,9.3085,97700.0
2011-01-12 12:10:00,13.46,13.5,13.44,13.46,386400.0,9.3154,9.3431,9.3015,9.3154,386400.0
2011-01-12 12:20:00,13.46,13.48,13.45,13.47,165800.0,9.3154,9.3292,9.3085,9.3223,165800.0
2011-01-12 12:30:00,13.47,13.47,13.46,13.47,30900.0,9.3223,9.3223,9.3154,9.3223,30900.0
2011-01-12 12:40:00,13.46,13.47,13.44,13.45,257900.0,9.3154,9.3223,9.3015,9.3085,257900.0
2011-01-12 12:50:00,13.45,13.46,13.43,13.44,309300.0,9.3085,9.3154,9.2946,9.3015,309300.0
2011-01-12 13:00:00,13.45,13.46,13.44,13.46,135900.0,9.3085,9.3154,9.3015,9.3154,135900.0
2011-01-12 13:10:00,13.46,13.46,13.45,13.46,115000.0,9.3154,9.3154,9.3085,9.3154,115000.0
2011-01-12 13:20:00,13.46,13.48,13.45,13.47,147600.0,9.3154,9.3292,9.3085,9.3223,147600.0
2011-01-12 13:30:00,13.46,13.48,13.46,13.47,127600.0,9.3154,9.3292,9.3154,9.3223,127600.0
2011-01-12 13:40:00,13.46,13.48,13.45,13.46,783900.0,9.3154,9.3292,9.3085,9.3154,783900.0
2011-01-12 13:50:00,13.46,13.48,13.45,13.47,98300.0,9.3154,9.3292,9.3085,9.3223,98300.0
2011-01-12 14:00:00,13.47,13.48,13.46,13.47,155000.0,9.3223,9.3292,9.3154,9.3223,155000.0
2011-01-12 14:10:00,13.46,13.49,13.46,13.49,93700.0,9.3154,9.3361,9.3154,9.3361,93700.0
2011-01-12 14:20:00,13.49,13.5,13.47,13.5,253300.0,9.3361,9.3431,9.3223,9.3431,253300.0
2011-01-12 14:30:00,13.5,13.5,13.48,13.49,144300.0,9.3431,9.3431,9.3292,9.3361,144300.0
2011-01-12 14:40:00,13.49,13.51,13.48,13.5,193600.0,9.3361,9.35,9.3292,9.3431,193600.0
2011-01-12 14:50:00,13.5,13.52,13.48,13.52,292800.0,9.3431,9.3569,9.3292,9.3569,292800.0
2011-01-12 15:00:00,13.52,13.52,13.5,13.51,288100.0,9.3569,9.3569,9.3431,9.35,288100.0
2011-01-12 15:10:00,13.51,13.51,13.49,13.5,151200.0,9.35,9.35,9.3361,9.3431,151200.0
2011-01-12 15:20:00,13.5,13.52,13.49,13.51,346600.0,9.3431,9.3569,9.3361,9.35,346600.0
2011-01-12 15:30:00,13.5,13.51,13.5,13.51,215600.0,9.3431,9.35,9.3431,9.35,215600.0
2011-01-12 15:40:00,13.51,13.51,13.49,13.5,298900.0,9.35,9.35,9.3361,9.3431,298900.0
2011-01-12 15:50:00,13.5,13.5,13.49,13.49,503000.0,9.3431,9.3431,9.3361,9.3361,503000.0
2011-01-13 09:30:00,13.52,13.56,13.31,13.33,1349800.0,9.3569,9.3846,9.2116,9.2254,1349800.0
2011-01-13 09:40:00,13.33,13.35,13.32,13.34,259700.0,9.2254,9.2393,9.2185,9.2323,259700.0
2011-01-13 09:50:00,13.34,13.37,13.32,13.34,500300.0,9.2323,9.2531,9.2185,9.2323,500300.0
2011-01-13 10:00:00,13.35,13.36,13.29,13.29,248100.0,9.2393,9.2462,9.1977,9.1977,248100.0
2011-01-13 10:10:00,13.29,13.32,13.28,13.3,202700.0,9.1977,9.2185,9.1908,9.2047,202700.0
2011-01-13 10:20:00,13.31,13.35,13.3,13.35,112100.0,9.2116,9.2393,9.2047,9.2393,112100.0
2011-01-13 10:30:00,13.35,13.35,13.33,13.34,200000.0,9.2393,9.2393,9.2254,9.2323,200000.0
2011-01-13 10:40:00,13.34,13.38,13.34,13.38,128100.0,9.2323,9.26,9.2323,9.26,128100.0
2011-01-13 10:50:00,13.38,13.38,13.36,13.36,546200.0,9.26,9.26,9.2462,9.2462,546200.0
2011-01-13 11:00:00,13.36,13.36,13.35,13.35,110700.0,9.2462,9.2462,9.2393,9.2393,110700.0
2011-01-13 11:10:00,13.36,13.36,13.35,13.35,55200.0,9.2462,9.2462,9.2393,9.2393,55200.0
2011-01-13 11:20:00,13.35,13.36,13.33,13.33,180700.0,9.2393,9.2462,9.2254,9.2254,180700.0
2011-01-13 11:30:00,13.34,13.34,13.32,13.32,173300.0,9.2323,9.2323,9.2185,9.2185,173300.0
2011-01-13 11:40:00,13.32,13.33,13.29,13.29,394700.0,9.2185,9.2254,9.1977,9.1977,394700.0
2011-01-13 11:50:00,13.29,13.3,13.29,13.29,70300.0,9.1977,9.2047,9.1977,9.1977,70300.0
2011-01-13 12:00:00,13.29,13.3,13.27,13.29,173600.0,9.1977,9.2047,9.1839,9.1977,173600.0
2011-01-13 12:10:00,13.28,13.3,13.28,13.29,88200.0,9.1908,9.2047,9.1908,9.1977,88200.0
2011-01-13 12:20:00,13.3,13.3,13.29,13.3,49600.0,9.2047,9.2047,9.1977,9.2047,49600.0
2011-01-13 12:30:00,13.3,13.3,13.27,13.28,186600.0,9.2047,9.2047,9.1839,9.1908,186600.0
2011-01-13 12:40:00,13.28,13.32,13.27,13.31,141300.0,9.1908,9.2185,9.1839,9.2116,141300.0
2011-01-13 12:50:00,13.32,13.35,13.31,13.34,207500.0,9.2185,9.2393,9.2116,9.2323,207500.0
2011-01-13 13:00:00,13.35,13.36,13.33,13.35,276100.0,9.2393,9.2462,9.2254,9.2393,276100.0
2011-01-13 13:10:00,13.35,13.38,13.35,13.38,124900.0,9.2393,9.26,9.2393,9.26,124900.0
2011-01-13 13:20:00,13.37,13.38,13.35,13.36,165000.0,9.2531,9.26,9.2393,9.2462,165000.0
2011-01-13 13:30:00,13.36,13.39,13.36,13.37,199100.0,9.2462,9.2669,9.2462,9.2531,199100.0
2011-01-13 13:40:00,13.38,13.38,13.33,13.36,346900.0,9.26,9.26,9.2254,9.2462,346900.0
2011-01-13 13:50:00,13.35,13.38,13.35,13.38,180600.0,9.2393,9.26,9.2393,9.26,180600.0
2011-01-13 14:00:00,13.37,13.4,13.37,13.38,246100.0,9.2531,9.2739,9.2531,9.26,246100.0
2011-01-13 14:10:00,13.37,13.38,13.34,13.36,199100.0,9.2531,9.26,9.2323,9.2462,199100.0
2011-01-13 14:20:00,13.36,13.43,13.35,13.43,471700.0,9.2462,9.2946,9.2393,9.2946,471700.0
2011-01-13 14:30:00,13.43,13.44,13.42,13.44,194900.0,9.2946,9.3015,9.2877,9.3015,194900.0
2011-01-13 14:40:00,13.44,13.45,13.41,13.43,387500.0,9.3015,9.3085,9.2808,9.2946,387500.0
2011-01-13 14:50:00,13.42,13.43,13.37,13.37,462500.0,9.2877,9.2946,9.2531,9.2531,462500.0
2011-01-13 15:00:00,13.37,13.4,13.37,13.4,155900.0,9.2531,9.2739,9.2531,9.2739,155900.0
2011-01-13 15:10:00,13.4,13.4,13.38,13.39,219600.0,9.2739,9.2739,9.26,9.2669,219600.0
2011-01-13 15:20:00,13.39,13.41,13.37,13.37,532400.0,9.2669,9.2808,9.2531,9.2531,532400.0
2011-01-13 15:30:00,13.37,13.38,13.37,13.37,182200.0,9.2531,9.26,9.2531,9.2531,182200.0
2011-01-13 15:40:00,13.37,13.41,13.37,13.41,434700.0,9.2531,9.2808,9.2531,9.2808,434700.0
2011-01-13 15:50:00,13.4,13.41,13.36,13.37,1353700.0,9.2739,9.2808,9.2462,9.2531,1353700.0
2011-01-14 09:30:00,13.42,13.45,13.35,13.37,350300.0,9.2877,9.3085,9.2393,9.2531,350300.0
2011-01-14 09:40:00,13.37,13.42,13.37,13.4,263200.0,9.2531,9.2877,9.2531,9.2739,263200.0
2011-01-14 09:50:00,13.4,13.4,13.35,13.38,305700.0,9.2739,9.2739,9.2393,9.26,305700.0
2011-01-14 10:00:00,13.38,13.4,13.38,13.39,161400.0,9.26,9.2739,9.26,9.2669,161400.0
2011-01-14 10:10:00,13.38,13.41,13.36,13.36,286000.0,9.26,9.2808,9.2462,9.2462,286000.0
2011-01-14 10:20:00,13.37,13.38,13.35,13.36,254900.0,9.2531,9.26,9.2393,9.2462,254900.0
2011-01-14 10:30:00,13.37,13.4,13.36,13.4,117300.0,9.2531,9.2739,9.2462,9.2739,117300.0
2011-01-14 10:40:00,13.4,13.4,13.39,13.39,268300.0,9.2739,9.2739,9.2669,9.2669,268300.0
2011-01-14 10:50:00,13.39,13.45,13.39,13.45,256900.0,9.2669,9.3085,9.2669,9.3085,256900.0
2011-01-14 11:00:00,13.45,13.46,13.43,13.44,490100.0,9.3085,9.3154,9.2946,9.3015,490100.0
2011-01-14 11:10:00,13.44,13.49,13.44,13.45,343200.0,9.3015,9.3361,9.3015,9.3085,343200.0
2011-01-14 11:20:00,13.45,13.5,13.45,13.5,298500.0,9.3085,9.3431,9.3085,9.3431,298500.0
2011-01-14 11:30:00,13.5,13.5,13.43,13.44,348100.0,9.3431,9.3431,9.2946,9.3015,348100.0
2011-01-14 11:40:00,13.44,13.48,13.43,13.48,352000.0,9.3015,9.3292,9.2946,9.3292,352000.0
2011-01-14 11:50:00,13.47,13.48,13.45,13.47,426100.0,9.3223,9.3292,9.3085,9.3223,426100.0
2011-01-14 12:00:00,13.47,13.51,13.47,13.5,583000.0,9.3223,9.35,9.3223,9.3431,583000.0
2011-01-14 12:10:00,13.5,13.54,13.5,13.54,435300.0,9.3431,9.3707,9.3431,9.3707,435300.0
2011-01-14 12:20:00,13.54,13.54,13.49,13.49,371200.0,9.3707,9.3707,9.3361,9.3361,371200.0
2011-01-14 12:30:00,13.49,13.53,13.49,13.53,229000.0,9.3361,9.3638,9.3361,9.3638,229000.0
2011-01-14 12:40:00,13.53,13.53,13.51,13.52,393100.0,9.3638,9.3638,9.35,9.3569,393100.0
2011-01-14 12:50:00,13.52,13.54,13.51,13.53,245600.0,9.3569,9.3707,9.35,9.3638,245600.0
2011-01-14 13:00:00,13.53,13.54,13.52,13.54,162200.0,9.3638,9.3707,9.3569,9.3707,162200.0
2011-01-14 13:10:00,13.53,13.57,13.52,13.56,444100.0,9.3638,9.3915,9.3569,9.3846,444100.0
2011-01-14 13:20:00,13.56,13.58,13.55,13.57,308100.0,9.3846,9.3984,9.3777,9.3915,308100.0
2011-01-14 13:30:00,13.57,13.6,13.56,13.6,248200.0,9.3915,9.4123,9.3846,9.4123,248200.0
2011-01-14 13:40:00,13.6,13.61,13.57,13.58,316500.0,9.4123,9.4192,9.3915,9.3984,316500.0
2011-01-14 13:50:00,13.58,13.6,13.57,13.59,150100.0,9.3984,9.4123,9.3915,9.4054,150100.0
2011-01-14 14:00:00,13.6,13.62,13.59,13.62,173200.0,9.4123,9.4261,9.4054,9.4261,173200.0
2011-01-14 14:10:00,13.62,13.63,13.61,13.62,259300.0,9.4261,9.433,9.4192,9.4261,259300.0
2011-01-14 14:20:00,13.62,13.62,13.61,13.61,141500.0,9.4261,9.4261,9.4192,9.4192,141500.0
2011-01-14 14:30:00,13.62,13.62,13.57,13.57,283400.0,9.4261,9.4261,9.3915,9.3915,283400.0
2011-01-14 14:40:00,13.58,13.62,13.57,13.62,418400.0,9.3984,9.4261,9.3915,9.4261,418400.0
2011-01-14 14:50:00,13.61,13.65,13.61,13.62,357700.0,9.4192,9.4469,9.4192,9.4261,357700.0
2011-01-14 15:00:00,13.63,13.63,13.61,13.63,209300.0,9.433,9.433,9.4192,9.433,209300.0
2011-01-14 15:10:00,13.63,13.64,13.62,13.64,258000.0,9.433,9.44,9.4261,9.44,258000.0
2011-01-14 15:20:00,13.64,13.65,13.63,13.65,375000.0,9.44,9.4469,9.433,9.4469,375000.0
2011-01-14 15:30:00,13.64,13.65,13.63,13.65,765100.0,9.44,9.4469,9.433,9.4469,765100.0
2011-01-14 15:40:00,13.65,13.68,13.64,13.67,699700.0,9.4469,9.4676,9.44,9.4607,699700.0
2011-01-14 15:50:00,13.67,13.69,13.65,13.68,2027700.0,9.4607,9.4746,9.4469,9.4676,2027700.0
2011-01-18 09:30:00,13.68,13.8,13.65,13.8,1049900.0,9.4676,9.5507,9.4469,9.5507,1049900.0
2011-01-18 09:40:00,13.8,13.82,13.72,13.73,480600.0,9.5507,9.5645,9.4953,9.5022,480600.0
2011-01-18 09:50:00,13.73,13.73,13.67,13.7,431200.0,9.5022,9.5022,9.4607,9.4815,431200.0
2011-01-18 10:00:00,13.7,13.72,13.69,13.71,372300.0,9.4815,9.4953,9.4746,9.4884,372300.0
2011-01-18 10:10:00,13.71,13.73,13.69,13.73,300200.0,9.4884,9.5022,9.4746,9.5022,300200.0
2011-01-18 10:20:00,13.72,13.73,13.7,13.71,480900.0,9.4953,9.5022,9.4815,9.4884,480900.0
2011-01-18 10:30:00,13.71,13.72,13.68,13.68,203300.0,9.4884,9.4953,9.4676,9.4676,203300.0
2011-01-18 10:40:00,13.68,13.69,13.66,13.68,255900.0,9.4676,9.4746,9.4538,9.4676,255900.0
2011-01-18 10:50:00,13.68,13.69,13.66,13.66,266300.0,9.4676,9.4746,9.4538,9.4538,266300.0
2011-01-18 11:00:00,13.66,13.67,13.64,13.65,292200.0,9.4538,9.4607,9.44,9.4469,292200.0
2011-01-18 11:10:00,13.65,13.65,13.58,13.61,819400.0,9.4469,9.4469,9.3984,9.4192,819400.0
2011-01-18 11:20:00,13.62,13.62,13.59,13.61,333600.0,9.4261,9.4261,9.4054,9.4192,333600.0
2011-01-18 11:30:00,13.62,13.62,13.59,13.6,178900.0,9.4261,9.4261,9.4054,9.4123,178900.0
2011-01-18 11:40:00,13.6,13.6,13.59,13.6,192000.0,9.4123,9.4123,9.4054,9.4123,192000.0
2011-01-18 11:50:00,13.6,13.6,13.58,13.6,214400.0,9.4123,9.4123,9.3984,9.4123,214400.0
2011-01-18 12:00:00,13.6,13.6,13.55,13.56,173700.0,9.4123,9.4123,9.3777,9.3846,173700.0
2011-01-18 12:10:00,13.55,13.56,13.53,13.55,236500.0,9.3777,9.3846,9.3638,9.3777,236500.0
2011-01-18 12:20:00,13.55,13.59,13.55,13.59,618100.0,9.3777,9.4054,9.3777,9.4054,618100.0
2011-01-18 12:30:00,13.59,13.61,13.58,13.6,291300.0,9.4054,9.4192,9.3984,9.4123,291300.0
2011-01-18 12:40:00,13.6,13.6,13.59,13.6,104800.0,9.4123,9.4123,9.4054,9.4123,104800.0
2011-01-18 12:50:00,13.6,13.6,13.59,13.6,55400.0,9.4123,9.4123,9.4054,9.4123,55400.0
2011-01-18 13:00:00,13.6,13.6,13.59,13.59,77400.0,9.4123,9.4123,9.4054,9.4054,77400.0
2011-01-18 13:10:00,13.59,13.6,13.55,13.55,177600.0,9.4054,9.4123,9.3777,9.3777,177600.0
2011-01-18 13:20:00,13.55,13.56,13.54,13.55,179400.0,9.3777,9.3846,9.3707,9.3777,179400.0
2011-01-18 13:30:00,13.55,13.56,13.54,13.55,310300.0,9.3777,9.3846,9.3707,9.3777,310300.0
2011-01-18 13:40:00,13.55,13.59,13.53,13.55,560300.0,9.3777,9.4054,9.3638,9.3777,560300.0
2011-01-18 13:50:00,13.55,13.58,13.55,13.57,205100.0,9.3777,9.3984,9.3777,9.3915,205100.0
2011-01-18 14:00:00,13.57,13.58,13.57,13.57,88300.0,9.3915,9.3984,9.3915,9.3915,88300.0
2011-01-18 14:10:00,13.57,13.58,13.57,13.57,93800.0,9.3915,9.3984,9.3915,9.3915,93800.0
2011-01-18 14:20:00,13.57,13.58,13.55,13.55,178000.0,9.3915,9.3984,9.3777,9.3777,178000.0
2011-01-18 14:30:00,13.55,13.57,13.55,13.56,142300.0,9.3777,9.3915,9.3777,9.3846,142300.0
2011-01-18 14:40:00,13.57,13.57,13.55,13.56,165400.0,9.3915,9.3915,9.3777,9.3846,165400.0
2011-01-18 14:50:00,13.56,13.57,13.52,13.53,1709900.0,9.3846,9.3915,9.3569,9.3638,1709900.0
2011-01-18 15:00:00,13.52,13.56,13.52,13.55,172700.0,9.3569,9.3846,9.3569,9.3777,172700.0
2011-01-18 15:10:00,13.56,13.58,13.55,13.58,260600.0,9.3846,9.3984,9.3777,9.3984,260600.0
2011-01-18 15:20:00,13.58,13.58,13.56,13.57,231900.0,9.3984,9.3984,9.3846,9.3915,231900.0
2011-01-18 15:30:00,13.57,13.58,13.57,13.58,130700.0,9.3915,9.3984,9.3915,9.3984,130700.0
2011-01-18 15:40:00,13.57,13.58,13.55,13.55,436400.0,9.3915,9.3984,9.3777,9.3777,436400.0
2011-01-18 15:50:00,13.56,13.58,13.55,13.56,991000.0,9.3846,9.3984,9.3777,9.3846,991000.0
2011-01-19 09:30:00,13.77,13.83,13.56,13.78,1802700.0,9.5299,9.5715,9.3846,9.5368,1802700.0
2011-01-19 09:40:00,13.78,13.84,13.78,13.83,718300.0,9.5368,9.5784,9.5368,9.5715,718300.0
2011-01-19 09:50:00,13.83,13.84,13.78,13.79,586500.0,9.5715,9.5784,9.5368,9.5438,586500.0
2011-01-19 10:00:00,13.79,13.82,13.78,13.81,271400.0,9.5438,9.5645,9.5368,9.5576,271400.0
2011-01-19 10:10:00,13.82,13.85,13.8,13.81,449000.0,9.5645,9.5853,9.5507,9.5576,449000.0
2011-01-19 10:20:00,13.8,13.82,13.75,13.77,364100.0,9.5507,9.5645,9.5161,9.5299,364100.0
2011-01-19 10:30:00,13.77,13.8,13.74,13.74,600100.0,9.5299,9.5507,9.5092,9.5092,600100.0
2011-01-19 10:40:00,13.75,13.75,13.7,13.73,348200.0,9.5161,9.5161,9.4815,9.5022,348200.0
2011-01-19 10:50:00,13.73,13.75,13.72,13.72,696300.0,9.5022,9.5161,9.4953,9.4953,696300.0
2011-01-19 11:00:00,13.73,13.73,13.68,13.69,338300.0,9.5022,9.5022,9.4676,9.4746,338300.0
2011-01-19 11:10:00,13.7,13.71,13.68,13.69,206800.0,9.4815,9.4884,9.4676,9.4746,206800.0
2011-01-19 11:20:00,13.68,13.69,13.68,13.68,91100.0,9.4676,9.4746,9.4676,9.4676,91100.0
2011-01-19 11:30:00,13.68,13.73,13.68,13.71,283200.0,9.4676,9.5022,9.4676,9.4884,283200.0
2011-01-19 11:40:00,13.71,13.71,13.69,13.71,143400.0,9.4884,9.4884,9.4746,9.4884,143400.0
2011-01-19 11:50:00,13.71,13.72,13.68,13.7,249000.0,9.4884,9.4953,9.4676,9.4815,249000.0
2011-01-19 12:00:00,13.69,13.7,13.69,13.69,45700.0,9.4746,9.4815,9.4746,9.4746,45700.0
2011-01-19 12:10:00,13.69,13.71,13.69,13.7,210200.0,9.4746,9.4884,9.4746,9.4815,210200.0
2011-01-19 12:20:00,13.7,13.72,13.7,13.71,639800.0,9.4815,9.4953,9.4815,9.4884,639800.0
2011-01-19 12:30:00,13.72,13.72,13.66,13.68,375700.0,9.4953,9.4953,9.4538,9.4676,375700.0
2011-01-19 12:40:00,13.69,13.69,13.66,13.67,109100.0,9.4746,9.4746,9.4538,9.4607,109100.0
2011-01-19 12:50:00,13.66,13.68,13.66,13.67,143000.0,9.4538,9.4676,9.4538,9.4607,143000.0
2011-01-19 13:00:00,13.68,13.7,13.67,13.7,126300.0,9.4676,9.4815,9.4607,9.4815,126300.0
2011-01-19 13:10:00,13.7,13.7,13.66,13.68,353500.0,9.4815,9.4815,9.4538,9.4676,353500.0
2011-01-19 13:20:00,13.68,13.69,13.67,13.69,128200.0,9.4676,9.4746,9.4607,9.4746,128200.0
2011-01-19 13:30:00,13.69,13.69,13.67,13.67,160400.0,9.4746,9.4746,9.4607,9.4607,160400.0
2011-01-19 13:40:00,13.67,13.68,13.64,13.65,311700.0,9.4607,9.4676,9.44,9.4469,311700.0
2011-01-19 13:50:00,13.65,13.65,13.63,13.65,154800.0,9.4469,9.4469,9.433,9.4469,154800.0
2011-01-19 14:00:00,13.65,13.66,13.64,13.66,123800.0,9.4469,9.4538,9.44,9.4538,123800.0
2011-01-19 14:10:00,13.65,13.66,13.65,13.65,56400.0,9.4469,9.4538,9.4469,9.4469,56400.0
2011-01-19 14:20:00,13.66,13.66,13.61,13.61,421500.0,9.4538,9.4538,9.4192,9.4192,421500.0
2011-01-19 14:30:00,13.62,13.63,13.61,13.63,190700.0,9.4261,9.433,9.4192,9.433,190700.0
2011-01-19 14:40:00,13.63,13.64,13.6,13.63,375900.0,9.433,9.44,9.4123,9.433,375900.0
2011-01-19 14:50:00,13.63,13.64,13.58,13.6,775700.0,9.433,9.44,9.3984,9.4123,775700.0
2011-01-19 15:00:00,13.6,13.6,13.56,13.57,626200.0,9.4123,9.4123,9.3846,9.3915,626200.0
2011-01-19 15:10:00,13.56,13.57,13.55,13.57,643700.0,9.3846,9.3915,9.3777,9.3915,643700.0
2011-01-19 15:20:00,13.57,13.58,13.55,13.56,424600.0,9.3915,9.3984,9.3777,9.3846,424600.0
2011-01-19 15:30:00,13.55,13.57,13.54,13.54,2161900.0,9.3777,9.3915,9.3707,9.3707,2161900.0
2011-01-19 15:40:00,13.55,13.56,13.54,13.55,673400.0,9.3777,9.3846,9.3707,9.3777,673400.0
2011-01-19 15:50:00,13.55,13.56,13.53,13.54,1623400.0,9.3777,9.3846,9.3638,9.3707,1623400.0
2011-01-20 09:30:00,13.37,13.44,13.31,13.35,1265500.0,9.2531,9.3015,9.2116,9.2393,1265500.0
2011-01-20 09:40:00,13.35,13.36,13.34,13.35,681500.0,9.2393,9.2462,9.2323,9.2393,681500.0
2011-01-20 09:50:00,13.35,13.43,13.35,13.42,716900.0,9.2393,9.2946,9.2393,9.2877,716900.0
2011-01-20 10:00:00,13.41,13.44,13.38,13.38,228700.0,9.2808,9.3015,9.26,9.26,228700.0
2011-01-20 10:10:00,13.38,13.4,13.38,13.38,1024100.0,9.26,9.2739,9.26,9.26,1024100.0
2011-01-20 10:20:00,13.37,13.38,13.33,13.34,437800.0,9.2531,9.26,9.2254,9.2323,437800.0
2011-01-20 10:30:00,13.35,13.37,13.34,13.34,346400.0,9.2393,9.2531,9.2323,9.2323,346400.0
2011-01-20 10:40:00,13.34,13.35,13.26,13.26,637500.0,9.2323,9.2393,9.177,9.177,637500.0
2011-01-20 10:50:00,13.26,13.27,13.21,13.27,1056400.0,9.177,9.1839,9.1424,9.1839,1056400.0
2011-01-20 11:00:00,13.27,13.32,13.26,13.28,570900.0,9.1839,9.2185,9.177,9.1908,570900.0
2011-01-20 11:10:00,13.28,13.29,13.26,13.27,370200.0,9.1908,9.1977,9.177,9.1839,370200.0
2011-01-20 11:20:00,13.26,13.27,13.22,13.22,1250400.0,9.177,9.1839,9.1493,9.1493,1250400.0
2011-01-20 11:30:00,13.22,13.28,13.22,13.27,772100.0,9.1493,9.1908,9.1493,9.1839,772100.0
2011-01-20 11:40:00,13.26,13.27,13.26,13.26,132300.0,9.177,9.1839,9.177,9.177,132300.0
2011-01-20 11:50:00,13.26,13.31,13.26,13.29,633500.0,9.177,9.2116,9.177,9.1977,633500.0
2011-01-20 12:00:00,13.29,13.32,13.29,13.31,246300.0,9.1977,9.2185,9.1977,9.2116,246300.0
2011-01-20 12:10:00,13.31,13.34,13.31,13.33,190700.0,9.2116,9.2323,9.2116,9.2254,190700.0
2011-01-20 12:20:00,13.33,13.37,13.32,13.33,420100.0,9.2254,9.2531,9.2185,9.2254,420100.0
2011-01-20 12:30:00,13.33,13.34,13.32,13.32,217000.0,9.2254,9.2323,9.2185,9.2185,217000.0
2011-01-20 12:40:00,13.32,13.33,13.32,13.32,440600.0,9.2185,9.2254,9.2185,9.2185,440600.0
2011-01-20 12:50:00,13.32,13.33,13.29,13.3,360500.0,9.2185,9.2254,9.1977,9.2047,360500.0
2011-01-20 13:00:00,13.3,13.31,13.3,13.31,315200.0,9.2047,9.2116,9.2047,9.2116,315200.0
2011-01-20 13:10:00,13.3,13.36,13.3,13.32,406300.0,9.2047,9.2462,9.2047,9.2185,406300.0
2011-01-20 13:20:00,13.32,13.32,13.31,13.31,163800.0,9.2185,9.2185,9.2116,9.2116,163800.0
2011-01-20 13:30:00,13.31,13.32,13.3,13.31,168700.0,9.2116,9.2185,9.2047,9.2116,168700.0
2011-01-20 13:40:00,13.3,13.31,13.3,13.3,279900.0,9.2047,9.2116,9.2047,9.2047,279900.0
2011-01-20 13:50:00,13.31,13.31,13.28,13.3,465000.0,9.2116,9.2116,9.1908,9.2047,465000.0
2011-01-20 14:00:00,13.29,13.3,13.27,13.28,593500.0,9.1977,9.2047,9.1839,9.1908,593500.0
2011-01-20 14:10:00,13.29,13.3,13.28,13.3,653400.0,9.1977,9.2047,9.1908,9.2047,653400.0
2011-01-20 14:20:00,13.3,13.32,13.28,13.31,628300.0,9.2047,9.2185,9.1908,9.2116,628300.0
2011-01-20 14:30:00,13.31,13.34,13.3,13.32,388900.0,9.2116,9.2323,9.2047,9.2185,388900.0
2011-01-20 14:40:00,13.31,13.32,13.31,13.32,607300.0,9.2116,9.2185,9.2116,9.2185,607300.0
2011-01-20 14:50:00,13.32,13.32,13.3,13.31,288700.0,9.2185,9.2185,9.2047,9.2116,288700.0
2011-01-20 15:00:00,13.3,13.31,13.27,13.27,664100.0,9.2047,9.2116,9.1839,9.1839,664100.0
2011-01-20 15:10:00,13.27,13.29,13.27,13.27,587800.0,9.1839,9.1977,9.1839,9.1839,587800.0
2011-01-20 15:20:00,13.28,13.28,13.24,13.26,1951200.0,9.1908,9.1908,9.1631,9.177,1951200.0
2011-01-20 15:30:00,13.26,13.27,13.25,13.26,736300.0,9.177,9.1839,9.17,9.177,736300.0
2011-01-20 15:40:00,13.26,13.27,13.25,13.26,1041300.0,9.177,9.1839,9.17,9.177,1041300.0
2011-01-20 15:50:00,13.26,13.27,13.26,13.27,1200200.0,9.177,9.1839,9.177,9.1839,1200200.0
2011-01-21 09:30:00,13.31,13.35,13.28,13.3,780100.0,9.2116,9.2393,9.1908,9.2047,780100.0
2011-01-21 09:40:00,13.3,13.3,13.26,13.27,400700.0,9.2047,9.2047,9.177,9.1839,400700.0
2011-01-21 09:50:00,13.26,13.33,13.26,13.31,472200.0,9.177,9.2254,9.177,9.2116,472200.0
2011-01-21 10:00:00,13.31,13.33,13.3,13.31,545000.0,9.2116,9.2254,9.2047,9.2116,545000.0
2011-01-21 10:10:00,13.31,13.32,13.3,13.3,835400.0,9.2116,9.2185,9.2047,9.2047,835400.0
2011-01-21 10:20:00,13.3,13.31,13.29,13.3,1991600.0,9.2047,9.2116,9.1977,9.2047,1991600.0
2011-01-21 10:30:00,13.29,13.3,13.28,13.28,483700.0,9.1977,9.2047,9.1908,9.1908,483700.0
2011-01-21 10:40:00,13.29,13.3,13.27,13.29,881600.0,9.1977,9.2047,9.1839,9.1977,881600.0
2011-01-21 10:50:00,13.29,13.3,13.27,13.27,359200.0,9.1977,9.2047,9.1839,9.1839,359200.0
2011-01-21 11:00:00,13.27,13.28,13.27,13.27,137300.0,9.1839,9.1908,9.1839,9.1839,137300.0
2011-01-21 11:10:00,13.27,13.28,13.25,13.26,846900.0,9.1839,9.1908,9.17,9.177,846900.0
2011-01-21 11:20:00,13.27,13.28,13.26,13.27,250200.0,9.1839,9.1908,9.177,9.1839,250200.0
2011-01-21 11:30:00,13.27,13.28,13.26,13.26,470100.0,9.1839,9.1908,9.177,9.177,470100.0
2011-01-21 11:40:00,13.27,13.27,13.24,13.24,2169400.0,9.1839,9.1839,9.1631,9.1631,2169400.0
2011-01-21 11:50:00,13.25,13.25,13.24,13.25,245100.0,9.17,9.17,9.1631,9.17,245100.0
2011-01-21 12:00:00,13.25,13.26,13.23,13.26,385100.0,9.17,9.177,9.1562,9.177,385100.0
2011-01-21 12:10:00,13.26,13.32,13.25,13.31,241600.0,9.177,9.2185,9.17,9.2116,241600.0
2011-01-21 12:20:00,13.31,13.32,13.29,13.29,288700.0,9.2116,9.2185,9.1977,9.1977,288700.0
2011-01-21 12:30:00,13.3,13.3,13.28,13.28,169300.0,9.2047,9.2047,9.1908,9.1908,169300.0
2011-01-21 12:40:00,13.28,13.29,13.25,13.28,353000.0,9.1908,9.1977,9.17,9.1908,353000.0
2011-01-21 12:50:00,13.28,13.3,13.27,13.29,78800.0,9.1908,9.2047,9.1839,9.1977,78800.0
2011-01-21 13:00:00,13.3,13.3,13.28,13.28,61600.0,9.2047,9.2047,9.1908,9.1908,61600.0
2011-01-21 13:10:00,13.29,13.33,13.28,13.33,206400.0,9.1977,9.2254,9.1908,9.2254,206400.0
2011-01-21 13:20:00,13.32,13.34,13.31,13.31,365400.0,9.2185,9.2323,9.2116,9.2116,365400.0
2011-01-21 13:30:00,13.31,13.37,13.31,13.37,202000.0,9.2116,9.2531,9.2116,9.2531,202000.0
2011-01-21 13:40:00,13.37,13.39,13.33,13.33,521500.0,9.2531,9.2669,9.2254,9.2254,521500.0
2011-01-21 13:50:00,13.34,13.34,13.31,13.33,225500.0,9.2323,9.2323,9.2116,9.2254,225500.0
2011-01-21 14:00:00,13.32,13.34,13.3,13.33,222200.0,9.2185,9.2323,9.2047,9.2254,222200.0
2011-01-21 14:10:00,13.34,13.34,13.33,13.33,83500.0,9.2323,9.2323,9.2254,9.2254,83500.0
2011-01-21 14:20:00,13.34,13.34,13.3,13.31,532500.0,9.2323,9.2323,9.2047,9.2116,532500.0
2011-01-21 14:30:00,13.3,13.33,13.3,13.32,245300.0,9.2047,9.2254,9.2047,9.2185,245300.0
2011-01-21 14:40:00,13.33,13.37,13.32,13.35,311800.0,9.2254,9.2531,9.2185,9.2393,311800.0
2011-01-21 14:50:00,13.35,13.35,13.31,13.31,271900.0,9.2393,9.2393,9.2116,9.2116,271900.0
2011-01-21 15:00:00,13.31,13.34,13.31,13.33,129600.0,9.2116,9.2323,9.2116,9.2254,129600.0
2011-01-21 15:10:00,13.34,13.34,13.31,13.32,260500.0,9.2323,9.2323,9.2116,9.2185,260500.0
2011-01-21 15:20:00,13.31,13.33,13.3,13.31,254200.0,9.2116,9.2254,9.2047,9.2116,254200.0
2011-01-21 15:30:00,13.31,13.31,13.26,13.28,523600.0,9.2116,9.2116,9.177,9.1908,523600.0
2011-01-21 15:40:00,13.29,13.29,13.25,13.27,1568400.0,9.1977,9.1977,9.17,9.1839,1568400.0
2011-01-21 15:50:00,13.26,13.27,13.24,13.26,2214200.0,9.177,9.1839,9.1631,9.177,2214200.0
2011-01-24 09:30:00,13.33,13.33,13.18,13.26,902000.0,9.2254,9.2254,9.1216,9.177,902000.0
2011-01-24 09:40:00,13.27,13.27,13.22,13.25,631200.0,9.1839,9.1839,9.1493,9.17,631200.0
2011-01-24 09:50:00,13.25,13.25,13.23,13.23,365600.0,9.17,9.17,9.1562,9.1562,365600.0
2011-01-24 10:00:00,13.24,13.25,13.21,13.24,334200.0,9.1631,9.17,9.1424,9.1631,334200.0
2011-01-24 10:10:00,13.24,13.27,13.23,13.26,179900.0,9.1631,9.1839,9.1562,9.177,179900.0
2011-01-24 10:20:00,13.26,13.32,13.25,13.3,364000.0,9.177,9.2185,9.17,9.2047,364000.0
2011-01-24 10:30:00,13.3,13.3,13.28,13.3,248300.0,9.2047,9.2047,9.1908,9.2047,248300.0
2011-01-24 10:40:00,13.3,13.31,13.27,13.27,481300.0,9.2047,9.2116,9.1839,9.1839,481300.0
2011-01-24 10:50:00,13.28,13.3,13.27,13.3,143500.0,9.1908,9.2047,9.1839,9.2047,143500.0
2011-01-24 11:00:00,13.31,13.32,13.29,13.32,673400.0,9.2116,9.2185,9.1977,9.2185,673400.0
2011-01-24 11:10:00,13.31,13.33,13.29,13.33,274400.0,9.2116,9.2254,9.1977,9.2254,274400.0
2011-01-24 11:20:00,13.32,13.37,13.32,13.37,83900.0,9.2185,9.2531,9.2185,9.2531,83900.0
2011-01-24 11:30:00,13.37,13.39,13.33,13.33,364000.0,9.2531,9.2669,9.2254,9.2254,364000.0
2011-01-24 11:40:00,13.33,13.34,13.32,13.33,83700.0,9.2254,9.2323,9.2185,9.2254,83700.0
2011-01-24 11:50:00,13.34,13.37,13.33,13.36,138200.0,9.2323,9.2531,9.2254,9.2462,138200.0
2011-01-24 12:00:00,13.36,13.4,13.36,13.39,90000.0,9.2462,9.2739,9.2462,9.2669,90000.0
2011-01-24 12:10:00,13.4,13.4,13.36,13.37,197700.0,9.2739,9.2739,9.2462,9.2531,197700.0
2011-01-24 12:20:00,13.36,13.37,13.34,13.35,256400.0,9.2462,9.2531,9.2323,9.2393,256400.0
2011-01-24 12:30:00,13.35,13.37,13.35,13.36,100800.0,9.2393,9.2531,9.2393,9.2462,100800.0
2011-01-24 12:40:00,13.36,13.37,13.36,13.36,23400.0,9.2462,9.2531,9.2462,9.2462,23400.0
2011-01-24 12:50:00,13.37,13.37,13.36,13.37,31100.0,9.2531,9.2531,9.2462,9.2531,31100.0
2011-01-24 13:00:00,13.36,13.4,13.36,13.39,234500.0,9.2462,9.2739,9.2462,9.2669,234500.0
2011-01-24 13:10:00,13.39,13.41,13.38,13.4,123200.0,9.2669,9.2808,9.26,9.2739,123200.0
2011-01-24 13:20:00,13.41,13.46,13.4,13.46,147600.0,9.2808,9.3154,9.2739,9.3154,147600.0
2011-01-24 13:30:00,13.46,13.46,13.45,13.45,56100.0,9.3154,9.3154,9.3085,9.3085,56100.0
2011-01-24 13:40:00,13.45,13.47,13.45,13.47,129900.0,9.3085,9.3223,9.3085,9.3223,129900.0
2011-01-24 13:50:00,13.47,13.47,13.43,13.44,128200.0,9.3223,9.3223,9.2946,9.3015,128200.0
2011-01-24 14:00:00,13.43,13.44,13.43,13.43,69900.0,9.2946,9.3015,9.2946,9.2946,69900.0
2011-01-24 14:10:00,13.43,13.44,13.43,13.44,70200.0,9.2946,9.3015,9.2946,9.3015,70200.0
2011-01-24 14:20:00,13.44,13.48,13.43,13.45,278700.0,9.3015,9.3292,9.2946,9.3085,278700.0
2011-01-24 14:30:00,13.45,13.48,13.45,13.48,104600.0,9.3085,9.3292,9.3085,9.3292,104600.0
2011-01-24 14:40:00,13.48,13.49,13.46,13.48,186100.0,9.3292,9.3361,9.3154,9.3292,186100.0
2011-01-24 14:50:00,13.48,13.49,13.43,13.45,340700.0,9.3292,9.3361,9.2946,9.3085,340700.0
2011-01-24 15:00:00,13.45,13.48,13.44,13.47,895000.0,9.3085,9.3292,9.3015,9.3223,895000.0
2011-01-24 15:10:00,13.48,13.48,13.43,13.44,422700.0,9.3292,9.3292,9.2946,9.3015,422700.0
2011-01-24 15:20:00,13.44,13.45,13.4,13.42,579400.0,9.3015,9.3085,9.2739,9.2877,579400.0
2011-01-24 15:30:00,13.43,13.47,13.4,13.45,449200.0,9.2946,9.3223,9.2739,9.3085,449200.0
2011-01-24 15:40:00,13.45,13.46,13.44,13.45,670700.0,9.3085,9.3154,9.3015,9.3085,670700.0
2011-01-24 15:50:00,13.45,13.47,13.44,13.46,488200.0,9.3085,9.3223,9.3015,9.3154,488200.0
2011-01-25 09:30:00,13.27,13.35,13.27,13.3,870400.0,9.1839,9.2393,9.1839,9.2047,870400.0
2011-01-25 09:40:00,13.3,13.36,13.26,13.35,837100.0,9.2047,9.2462,9.177,9.2393,837100.0
2011-01-25 09:50:00,13.34,13.37,13.32,13.34,705200.0,9.2323,9.2531,9.2185,9.2323,705200.0
2011-01-25 10:00:00,13.34,13.38,13.3,13.32,306100.0,9.2323,9.26,9.2047,9.2185,306100.0
2011-01-25 10:10:00,13.32,13.34,13.25,13.25,690900.0,9.2185,9.2323,9.17,9.17,690900.0
2011-01-25 10:20:00,13.26,13.26,13.22,13.23,212400.0,9.177,9.177,9.1493,9.1562,212400.0
2011-01-25 10:30:00,13.22,13.26,13.22,13.24,216500.0,9.1493,9.177,9.1493,9.1631,216500.0
2011-01-25 10:40:00,13.24,13.27,13.24,13.24,173900.0,9.1631,9.1839,9.1631,9.1631,173900.0
2011-01-25 10:50:00,13.24,13.28,13.24,13.27,260200.0,9.1631,9.1908,9.1631,9.1839,260200.0
2011-01-25 11:00:00,13.27,13.28,13.26,13.26,90000.0,9.1839,9.1908,9.177,9.177,90000.0
2011-01-25 11:10:00,13.26,13.27,13.24,13.26,850900.0,9.177,9.1839,9.1631,9.177,850900.0
2011-01-25 11:20:00,13.26,13.26,13.24,13.25,405200.0,9.177,9.177,9.1631,9.17,405200.0
2011-01-25 11:30:00,13.24,13.26,13.24,13.26,107500.0,9.1631,9.177,9.1631,9.177,107500.0
2011-01-25 11:40:00,13.26,13.26,13.22,13.23,673400.0,9.177,9.177,9.1493,9.1562,673400.0
2011-01-25 11:50:00,13.23,13.24,13.23,13.24,130800.0,9.1562,9.1631,9.1562,9.1631,130800.0
2011-01-25 12:00:00,13.23,13.26,13.23,13.25,128300.0,9.1562,9.177,9.1562,9.17,128300.0
2011-01-25 12:10:00,13.24,13.26,13.24,13.25,222800.0,9.1631,9.177,9.1631,9.17,222800.0
2011-01-25 12:20:00,13.26,13.27,13.25,13.27,80100.0,9.177,9.1839,9.17,9.1839,80100.0
2011-01-25 12:30:00,13.27,13.27,13.26,13.26,34000.0,9.1839,9.1839,9.177,9.177,34000.0
2011-01-25 12:40:00,13.27,13.27,13.26,13.27,26200.0,9.1839,9.1839,9.177,9.1839,26200.0
2011-01-25 12:50:00,13.27,13.28,13.26,13.27,142100.0,9.1839,9.1908,9.177,9.1839,142100.0
2011-01-25 13:00:00,13.27,13.28,13.26,13.26,89600.0,9.1839,9.1908,9.177,9.177,89600.0
2011-01-25 13:10:00,13.27,13.29,13.27,13.29,53400.0,9.1839,9.1977,9.1839,9.1977,53400.0
2011-01-25 13:20:00,13.29,13.3,13.27,13.28,225100.0,9.1977,9.2047,9.1839,9.1908,225100.0
2011-01-25 13:30:00,13.28,13.29,13.28,13.29,36200.0,9.1908,9.1977,9.1908,9.1977,36200.0
2011-01-25 13:40:00,13.28,13.3,13.28,13.3,43900.0,9.1908,9.2047,9.1908,9.2047,43900.0
2011-01-25 13:50:00,13.29,13.31,13.29,13.3,99800.0,9.1977,9.2116,9.1977,9.2047,99800.0
2011-01-25 14:00:00,13.29,13.3,13.28,13.29,93200.0,9.1977,9.2047,9.1908,9.1977,93200.0
2011-01-25 14:10:00,13.28,13.29,13.27,13.27,104000.0,9.1908,9.1977,9.1839,9.1839,104000.0
2011-01-25 14:20:00,13.28,13.28,13.26,13.28,91500.0,9.1908,9.1908,9.177,9.1908,91500.0
2011-01-25 14:30:00,13.28,13.3,13.27,13.3,85000.0,9.1908,9.2047,9.1839,9.2047,85000.0
2011-01-25 14:40:00,13.3,13.31,13.28,13.28,120400.0,9.2047,9.2116,9.1908,9.1908,120400.0
2011-01-25 14:50:00,13.29,13.29,13.26,13.28,868700.0,9.1977,9.1977,9.177,9.1908,868700.0
2011-01-25 15:00:00,13.28,13.29,13.27,13.27,219300.0,9.1908,9.1977,9.1839,9.1839,219300.0
2011-01-25 15:10:00,13.27,13.28,13.24,13.27,467200.0,9.1839,9.1908,9.1631,9.1839,467200.0
2011-01-25 15:20:00,13.27,13.3,13.26,13.27,546700.0,9.1839,9.2047,9.177,9.1839,546700.0
2011-01-25 15:30:00,13.27,13.28,13.25,13.26,370200.0,9.1839,9.1908,9.17,9.177,370200.0
2011-01-25 15:40:00,13.25,13.26,13.22,13.24,1434400.0,9.17,9.177,9.1493,9.1631,1434400.0
2011-01-25 15:50:00,13.24,13.25,13.22,13.22,2207600.0,9.1631,9.17,9.1493,9.1493,2207600.0
2011-01-26 09:30:00,13.33,13.33,13.23,13.23,383700.0,9.2254,9.2254,9.1562,9.1562,383700.0
2011-01-26 09:40:00,13.23,13.25,13.22,13.24,418400.0,9.1562,9.17,9.1493,9.1631,418400.0
2011-01-26 09:50:00,13.24,13.26,13.21,13.25,1365600.0,9.1631,9.177,9.1424,9.17,1365600.0
2011-01-26 10:00:00,13.26,13.27,13.23,13.25,361900.0,9.177,9.1839,9.1562,9.17,361900.0
2011-01-26 10:10:00,13.25,13.29,13.24,13.26,352400.0,9.17,9.1977,9.1631,9.177,352400.0
2011-01-26 10:20:00,13.25,13.29,13.24,13.28,757500.0,9.17,9.1977,9.1631,9.1908,757500.0
2011-01-26 10:30:00,13.28,13.29,13.27,13.27,287800.0,9.1908,9.1977,9.1839,9.1839,287800.0
2011-01-26 10:40:00,13.27,13.27,13.24,13.25,134700.0,9.1839,9.1839,9.1631,9.17,134700.0
2011-01-26 10:50:00,13.24,13.25,13.23,13.23,208100.0,9.1631,9.17,9.1562,9.1562,208100.0
2011-01-26 11:00:00,13.24,13.24,13.22,13.22,289300.0,9.1631,9.1631,9.1493,9.1493,289300.0
2011-01-26 11:10:00,13.22,13.24,13.21,13.24,437000.0,9.1493,9.1631,9.1424,9.1631,437000.0
2011-01-26 11:20:00,13.23,13.24,13.22,13.23,208400.0,9.1562,9.1631,9.1493,9.1562,208400.0
2011-01-26 11:30:00,13.22,13.23,13.22,13.22,2516000.0,9.1493,9.1562,9.1493,9.1493,2516000.0
2011-01-26 11:40:00,13.23,13.27,13.22,13.26,619000.0,9.1562,9.1839,9.1493,9.177,619000.0
2011-01-26 11:50:00,13.25,13.25,13.23,13.23,264100.0,9.17,9.17,9.1562,9.1562,264100.0
2011-01-26 12:00:00,13.24,13.25,13.23,13.24,235300.0,9.1631,9.17,9.1562,9.1631,235300.0
2011-01-26 12:10:00,13.25,13.25,13.24,13.24,47200.0,9.17,9.17,9.1631,9.1631,47200.0
2011-01-26 12:20:00,13.25,13.25,13.24,13.24,40500.0,9.17,9.17,9.1631,9.1631,40500.0
2011-01-26 12:30:00,13.25,13.25,13.22,13.24,266700.0,9.17,9.17,9.1493,9.1631,266700.0
2011-01-26 12:40:00,13.24,13.25,13.24,13.25,44700.0,9.1631,9.17,9.1631,9.17,44700.0
2011-01-26 12:50:00,13.24,13.25,13.24,13.24,46400.0,9.1631,9.17,9.1631,9.1631,46400.0
2011-01-26 13:00:00,13.24,13.25,13.22,13.25,277800.0,9.1631,9.17,9.1493,9.17,277800.0
2011-01-26 13:10:00,13.25,13.25,13.24,13.25,182100.0,9.17,9.17,9.1631,9.17,182100.0
2011-01-26 13:20:00,13.25,13.28,13.24,13.27,560100.0,9.17,9.1908,9.1631,9.1839,560100.0
2011-01-26 13:30:00,13.26,13.27,13.24,13.25,193300.0,9.177,9.1839,9.1631,9.17,193300.0
2011-01-26 13:40:00,13.25,13.27,13.25,13.25,293500.0,9.17,9.1839,9.17,9.17,293500.0
2011-01-26 13:50:00,13.25,13.26,13.25,13.25,105700.0,9.17,9.177,9.17,9.17,105700.0
2011-01-26 14:00:00,13.26,13.27,13.24,13.26,483300.0,9.177,9.1839,9.1631,9.177,483300.0
2011-01-26 14:10:00,13.25,13.26,13.23,13.26,153300.0,9.17,9.177,9.1562,9.177,153300.0
2011-01-26 14:20:00,13.25,13.26,13.22,13.23,434000.0,9.17,9.177,9.1493,9.1562,434000.0
2011-01-26 14:30:00,13.23,13.25,13.22,13.23,284700.0,9.1562,9.17,9.1493,9.1562,284700.0
2011-01-26 14:40:00,13.23,13.24,13.22,13.24,520900.0,9.1562,9.1631,9.1493,9.1631,520900.0
2011-01-26 14:50:00,13.23,13.24,13.23,13.23,250000.0,9.1562,9.1631,9.1562,9.1562,250000.0
2011-01-26 15:00:00,13.24,13.24,13.23,13.23,276500.0,9.1631,9.1631,9.1562,9.1562,276500.0
2011-01-26 15:10:00,13.24,13.26,13.22,13.23,1640700.0,9.1631,9.177,9.1493,9.1562,1640700.0
2011-01-26 15:20:00,13.23,13.25,13.23,13.23,539300.0,9.1562,9.17,9.1562,9.1562,539300.0
2011-01-26 15:30:00,13.23,13.24,13.23,13.24,243800.0,9.1562,9.1631,9.1562,9.1631,243800.0
2011-01-26 15:40:00,13.24,13.24,13.22,13.24,888200.0,9.1631,9.1631,9.1493,9.1631,888200.0
2011-01-26 15:50:00,13.23,13.25,13.22,13.23,1690300.0,9.1562,9.17,9.1493,9.1562,1690300.0
2011-01-27 09:30:00,13.32,13.41,13.27,13.39,1145300.0,9.2185,9.2808,9.1839,9.2669,1145300.0
2011-01-27 09:40:00,13.4,13.45,13.38,13.43,572200.0,9.2739,9.3085,9.26,9.2946,572200.0
2011-01-27 09:50:00,13.43,13.48,13.43,13.46,1151900.0,9.2946,9.3292,9.2946,9.3154,1151900.0
2011-01-27 10:00:00,13.46,13.48,13.45,13.45,200200.0,9.3154,9.3292,9.3085,9.3085,200200.0
2011-01-27 10:10:00,13.46,13.51,13.45,13.48,406200.0,9.3154,9.35,9.3085,9.3292,406200.0
2011-01-27 10:20:00,13.48,13.54,13.47,13.54,323000.0,9.3292,9.3707,9.3223,9.3707,323000.0
2011-01-27 10:30:00,13.54,13.55,13.49,13.5,245600.0,9.3707,9.3777,9.3361,9.3431,245600.0
2011-01-27 10:40:00,13.5,13.5,13.45,13.49,616700.0,9.3431,9.3431,9.3085,9.3361,616700.0
2011-01-27 10:50:00,13.49,13.51,13.46,13.46,637200.0,9.3361,9.35,9.3154,9.3154,637200.0
2011-01-27 11:00:00,13.47,13.48,13.39,13.39,752800.0,9.3223,9.3292,9.2669,9.2669,752800.0
2011-01-27 11:10:00,13.39,13.42,13.39,13.41,625600.0,9.2669,9.2877,9.2669,9.2808,625600.0
2011-01-27 11:20:00,13.4,13.4,13.37,13.4,362300.0,9.2739,9.2739,9.2531,9.2739,362300.0
2011-01-27 11:30:00,13.4,13.42,13.37,13.41,482100.0,9.2739,9.2877,9.2531,9.2808,482100.0
2011-01-27 11:40:00,13.41,13.42,13.4,13.41,286500.0,9.2808,9.2877,9.2739,9.2808,286500.0
2011-01-27 11:50:00,13.4,13.41,13.39,13.39,178800.0,9.2739,9.2808,9.2669,9.2669,178800.0
2011-01-27 12:00:00,13.39,13.4,13.36,13.36,391100.0,9.2669,9.2739,9.2462,9.2462,391100.0
2011-01-27 12:10:00,13.37,13.4,13.35,13.4,749300.0,9.2531,9.2739,9.2393,9.2739,749300.0
2011-01-27 12:20:00,13.4,13.4,13.36,13.36,367200.0,9.2739,9.2739,9.2462,9.2462,367200.0
2011-01-27 12:30:00,13.37,13.37,13.35,13.36,365700.0,9.2531,9.2531,9.2393,9.2462,365700.0
2011-01-27 12:40:00,13.36,13.38,13.35,13.37,295400.0,9.2462,9.26,9.2393,9.2531,295400.0
2011-01-27 12:50:00,13.36,13.37,13.35,13.35,390600.0,9.2462,9.2531,9.2393,9.2393,390600.0
2011-01-27 13:00:00,13.35,13.4,13.35,13.39,463000.0,9.2393,9.2739,9.2393,9.2669,463000.0
2011-01-27 13:10:00,13.38,13.39,13.37,13.39,216000.0,9.26,9.2669,9.2531,9.2669,216000.0
2011-01-27 13:20:00,13.38,13.39,13.36,13.36,236200.0,9.26,9.2669,9.2462,9.2462,236200.0
2011-01-27 13:30:00,13.36,13.37,13.35,13.35,268900.0,9.2462,9.2531,9.2393,9.2393,268900.0
2011-01-27 13:40:00,13.35,13.37,13.35,13.37,347200.0,9.2393,9.2531,9.2393,9.2531,347200.0
2011-01-27 13:50:00,13.37,13.41,13.36,13.4,272600.0,9.2531,9.2808,9.2462,9.2739,272600.0
2011-01-27 14:00:00,13.4,13.41,13.39,13.39,570700.0,9.2739,9.2808,9.2669,9.2669,570700.0
2011-01-27 14:10:00,13.39,13.4,13.28,13.29,1442000.0,9.2669,9.2739,9.1908,9.1977,1442000.0
2011-01-27 14:20:00,13.29,13.3,13.23,13.23,703500.0,9.1977,9.2047,9.1562,9.1562,703500.0
2011-01-27 14:30:00,13.23,13.26,13.2,13.25,1408000.0,9.1562,9.177,9.1354,9.17,1408000.0
2011-01-27 14:40:00,13.24,13.3,13.24,13.26,631600.0,9.1631,9.2047,9.1631,9.177,631600.0
2011-01-27 14:50:00,13.26,13.27,13.23,13.26,533500.0,9.177,9.1839,9.1562,9.177,533500.0
2011-01-27 15:00:00,13.26,13.26,13.23,13.23,235900.0,9.177,9.177,9.1562,9.1562,235900.0
2011-01-27 15:10:00,13.23,13.28,13.23,13.27,485800.0,9.1562,9.1908,9.1562,9.1839,485800.0
2011-01-27 15:20:00,13.27,13.28,13.26,13.27,558700.0,9.1839,9.1908,9.177,9.1839,558700.0
2011-01-27 15:30:00,13.27,13.28,13.23,13.24,1076900.0,9.1839,9.1908,9.1562,9.1631,1076900.0
2011-01-27 15:40:00,13.25,13.33,13.24,13.29,1149200.0,9.17,9.2254,9.1631,9.1977,1149200.0
2011-01-27 15:50:00,13.28,13.31,13.28,13.3,939300.0,9.1908,9.2116,9.1908,9.2047,939300.0
2011-01-28 09:30:00,13.49,13.49,13.31,13.34,1005700.0,9.3361,9.3361,9.2116,9.2323,1005700.0
2011-01-28 09:40:00,13.34,13.38,13.32,13.34,397200.0,9.2323,9.26,9.2185,9.2323,397200.0
2011-01-28 09:50:00,13.34,13.35,13.27,13.27,452700.0,9.2323,9.2393,9.1839,9.1839,452700.0
2011-01-28 10:00:00,13.27,13.28,13.25,13.27,191100.0,9.1839,9.1908,9.17,9.1839,191100.0
2011-01-28 10:10:00,13.27,13.3,13.26,13.28,286400.0,9.1839,9.2047,9.177,9.1908,286400.0
2011-01-28 10:20:00,13.27,13.28,13.22,13.25,438900.0,9.1839,9.1908,9.1493,9.17,438900.0
2011-01-28 10:30:00,13.24,13.25,13.22,13.24,342000.0,9.1631,9.17,9.1493,9.1631,342000.0
2011-01-28 10:40:00,13.24,13.25,13.21,13.23,1087900.0,9.1631,9.17,9.1424,9.1562,1087900.0
2011-01-28 10:50:00,13.24,13.26,13.23,13.25,1214500.0,9.1631,9.177,9.1562,9.17,1214500.0
2011-01-28 11:00:00,13.24,13.27,13.23,13.26,312000.0,9.1631,9.1839,9.1562,9.177,312000.0
2011-01-28 11:10:00,13.26,13.28,13.24,13.25,543800.0,9.177,9.1908,9.1631,9.17,543800.0
2011-01-28 11:20:00,13.25,13.27,13.25,13.26,193300.0,9.17,9.1839,9.17,9.177,193300.0
2011-01-28 11:30:00,13.25,13.26,13.22,13.24,596200.0,9.17,9.177,9.1493,9.1631,596200.0
2011-01-28 11:40:00,13.23,13.24,13.21,13.22,643800.0,9.1562,9.1631,9.1424,9.1493,643800.0
2011-01-28 11:50:00,13.22,13.23,13.17,13.19,1828200.0,9.1493,9.1562,9.1147,9.1285,1828200.0
2011-01-28 12:00:00,13.19,13.2,13.18,13.2,912000.0,9.1285,9.1354,9.1216,9.1354,912000.0
2011-01-28 12:10:00,13.19,13.21,13.17,13.21,643900.0,9.1285,9.1424,9.1147,9.1424,643900.0
2011-01-28 12:20:00,13.21,13.23,13.19,13.19,258000.0,9.1424,9.1562,9.1285,9.1285,258000.0
2011-01-28 12:30:00,13.19,13.2,13.18,13.2,77200.0,9.1285,9.1354,9.1216,9.1354,77200.0
2011-01-28 12:40:00,13.2,13.23,13.19,13.21,160100.0,9.1354,9.1562,9.1285,9.1424,160100.0
2011-01-28 12:50:00,13.21,13.23,13.2,13.21,88800.0,9.1424,9.1562,9.1354,9.1424,88800.0
2011-01-28 13:00:00,13.21,13.21,13.18,13.19,433000.0,9.1424,9.1424,9.1216,9.1285,433000.0
2011-01-28 13:10:00,13.19,13.2,13.19,13.19,442600.0,9.1285,9.1354,9.1285,9.1285,442600.0
2011-01-28 13:20:00,13.19,13.2,13.17,13.18,449000.0,9.1285,9.1354,9.1147,9.1216,449000.0
2011-01-28 13:30:00,13.18,13.2,13.17,13.19,916300.0,9.1216,9.1354,9.1147,9.1285,916300.0
2011-01-28 13:40:00,13.19,13.19,13.16,13.18,609100.0,9.1285,9.1285,9.1078,9.1216,609100.0
2011-01-28 13:50:00,13.19,13.21,13.18,13.21,403700.0,9.1285,9.1424,9.1216,9.1424,403700.0
2011-01-28 14:00:00,13.21,13.22,13.21,13.21,118100.0,9.1424,9.1493,9.1424,9.1424,118100.0
2011-01-28 14:10:00,13.21,13.22,13.17,13.18,380300.0,9.1424,9.1493,9.1147,9.1216,380300.0
2011-01-28 14:20:00,13.17,13.19,13.17,13.19,517600.0,9.1147,9.1285,9.1147,9.1285,517600.0
2011-01-28 14:30:00,13.19,13.19,13.18,13.19,82000.0,9.1285,9.1285,9.1216,9.1285,82000.0
2011-01-28 14:40:00,13.18,13.19,13.18,13.19,68700.0,9.1216,9.1285,9.1216,9.1285,68700.0
2011-01-28 14:50:00,13.19,13.19,13.17,13.17,123100.0,9.1285,9.1285,9.1147,9.1147,123100.0
2011-01-28 15:00:00,13.17,13.18,13.16,13.16,337300.0,9.1147,9.1216,9.1078,9.1078,337300.0
2011-01-28 15:10:00,13.16,13.17,13.16,13.17,199600.0,9.1078,9.1147,9.1078,9.1147,199600.0
2011-01-28 15:20:00,13.16,13.17,13.15,13.15,366100.0,9.1078,9.1147,9.1008,9.1008,366100.0
2011-01-28 15:30:00,13.15,13.16,13.1,13.11,1028000.0,9.1008,9.1078,9.0662,9.0732,1028000.0
2011-01-28 15:40:00,13.12,13.13,13.09,13.12,677100.0,9.0801,9.087,9.0593,9.0801,677100.0
2011-01-28 15:50:00,13.12,13.12,13.1,13.12,2540700.0,9.0801,9.0801,9.0662,9.0801,2540700.0
2011-01-31 09:30:00,13.12,13.16,13.07,13.09,287400.0,9.0801,9.1078,9.0455,9.0593,287400.0
2011-01-31 09:40:00,13.09,13.15,13.06,13.08,860800.0,9.0593,9.1008,9.0386,9.0524,860800.0
2011-01-31 09:50:00,13.08,13.09,13.03,13.05,794500.0,9.0524,9.0593,9.0178,9.0316,794500.0
2011-01-31 10:00:00,13.04,13.09,13.04,13.07,461700.0,9.0247,9.0593,9.0247,9.0455,461700.0
2011-01-31 10:10:00,13.07,13.08,13.04,13.04,504600.0,9.0455,9.0524,9.0247,9.0247,504600.0
2011-01-31 10:20:00,13.04,13.06,13.04,13.06,574200.0,9.0247,9.0386,9.0247,9.0386,574200.0
2011-01-31 10:30:00,13.07,13.08,13.05,13.05,235900.0,9.0455,9.0524,9.0316,9.0316,235900.0
2011-01-31 10:40:00,13.05,13.06,13.04,13.04,329300.0,9.0316,9.0386,9.0247,9.0247,329300.0
2011-01-31 10:50:00,13.04,13.05,13.04,13.05,107100.0,9.0247,9.0316,9.0247,9.0316,107100.0
2011-01-31 11:00:00,13.05,13.09,13.04,13.09,325500.0,9.0316,9.0593,9.0247,9.0593,325500.0
2011-01-31 11:10:00,13.09,13.1,13.08,13.08,185000.0,9.0593,9.0662,9.0524,9.0524,185000.0
2011-01-31 11:20:00,13.09,13.09,13.08,13.08,108500.0,9.0593,9.0593,9.0524,9.0524,108500.0
2011-01-31 11:30:00,13.08,13.09,13.08,13.09,102600.0,9.0524,9.0593,9.0524,9.0593,102600.0
2011-01-31 11:40:00,13.08,13.09,13.08,13.09,62300.0,9.0524,9.0593,9.0524,9.0593,62300.0
2011-01-31 11:50:00,13.09,13.09,13.08,13.09,51000.0,9.0593,9.0593,9.0524,9.0593,51000.0
2011-01-31 12:00:00,13.09,13.13,13.08,13.13,263600.0,9.0593,9.087,9.0524,9.087,263600.0
2011-01-31 12:10:00,13.13,13.16,13.12,13.15,234000.0,9.087,9.1078,9.0801,9.1008,234000.0
2011-01-31 12:20:00,13.15,13.16,13.14,13.15,208500.0,9.1008,9.1078,9.0939,9.1008,208500.0
2011-01-31 12:30:00,13.15,13.16,13.13,13.13,79400.0,9.1008,9.1078,9.087,9.087,79400.0
2011-01-31 12:40:00,13.13,13.14,13.13,13.13,33100.0,9.087,9.0939,9.087,9.087,33100.0
2011-01-31 12:50:00,13.14,13.14,13.13,13.14,25400.0,9.0939,9.0939,9.087,9.0939,25400.0
2011-01-31 13:00:00,13.14,13.14,13.13,13.14,26800.0,9.0939,9.0939,9.087,9.0939,26800.0
2011-01-31 13:10:00,13.14,13.14,13.13,13.14,49500.0,9.0939,9.0939,9.087,9.0939,49500.0
2011-01-31 13:20:00,13.14,13.14,13.13,13.14,41700.0,9.0939,9.0939,9.087,9.0939,41700.0
2011-01-31 13:30:00,13.14,13.14,13.12,13.13,95500.0,9.0939,9.0939,9.0801,9.087,95500.0
2011-01-31 13:40:00,13.12,13.13,13.1,13.11,150200.0,9.0801,9.087,9.0662,9.0732,150200.0
2011-01-31 13:50:00,13.11,13.11,13.1,13.11,119100.0,9.0732,9.0732,9.0662,9.0732,119100.0
2011-01-31 14:00:00,13.11,13.12,13.11,13.12,129300.0,9.0732,9.0801,9.0732,9.0801,129300.0
2011-01-31 14:10:00,13.12,13.12,13.11,13.12,43300.0,9.0801,9.0801,9.0732,9.0801,43300.0
2011-01-31 14:20:00,13.12,13.12,13.11,13.12,89300.0,9.0801,9.0801,9.0732,9.0801,89300.0
2011-01-31 14:30:00,13.12,13.12,13.11,13.12,68300.0,9.0801,9.0801,9.0732,9.0801,68300.0
2011-01-31 14:40:00,13.12,13.12,13.11,13.12,84400.0,9.0801,9.0801,9.0732,9.0801,84400.0
2011-01-31 14:50:00,13.12,13.12,13.1,13.11,379700.0,9.0801,9.0801,9.0662,9.0732,379700.0
2011-01-31 15:00:00,13.11,13.11,13.1,13.11,122700.0,9.0732,9.0732,9.0662,9.0732,122700.0
2011-01-31 15:10:00,13.11,13.12,13.1,13.11,263700.0,9.0732,9.0801,9.0662,9.0732,263700.0
2011-01-31 15:20:00,13.11,13.11,13.1,13.11,121900.0,9.0732,9.0732,9.0662,9.0732,121900.0
2011-01-31 15:30:00,13.11,13.11,13.1,13.11,133200.0,9.0732,9.0732,9.0662,9.0732,133200.0
2011-01-31 15:40:00,13.1,13.11,13.07,13.09,1155500.0,9.0662,9.0732,9.0455,9.0593,1155500.0
2011-01-31 15:50:00,13.08,13.09,13.08,13.09,1032000.0,9.0524,9.0593,9.0524,9.0593,1032000.0
2011-02-01 09:30:00,13.26,13.3,13.18,13.3,586300.0,9.177,9.2047,9.1216,9.2047,586300.0
2011-02-01 09:40:00,13.29,13.3,13.24,13.25,766500.0,9.1977,9.2047,9.1631,9.17,766500.0
2011-02-01 09:50:00,13.25,13.29,13.25,13.27,440900.0,9.17,9.1977,9.17,9.1839,440900.0
2011-02-01 10:00:00,13.26,13.31,13.23,13.24,440800.0,9.177,9.2116,9.1562,9.1631,440800.0
2011-02-01 10:10:00,13.24,13.24,13.2,13.21,615900.0,9.1631,9.1631,9.1354,9.1424,615900.0
2011-02-01 10:20:00,13.21,13.24,13.2,13.24,551200.0,9.1424,9.1631,9.1354,9.1631,551200.0
2011-02-01 10:30:00,13.24,13.25,13.23,13.25,240700.0,9.1631,9.17,9.1562,9.17,240700.0
2011-02-01 10:40:00,13.25,13.27,13.24,13.26,377400.0,9.17,9.1839,9.1631,9.177,377400.0
2011-02-01 10:50:00,13.26,13.27,13.25,13.27,180200.0,9.177,9.1839,9.17,9.1839,180200.0
2011-02-01 11:00:00,13.26,13.28,13.24,13.24,332500.0,9.177,9.1908,9.1631,9.1631,332500.0
2011-02-01 11:10:00,13.25,13.26,13.22,13.26,465800.0,9.17,9.177,9.1493,9.177,465800.0
2011-02-01 11:20:00,13.26,13.26,13.23,13.26,307500.0,9.177,9.177,9.1562,9.177,307500.0
2011-02-01 11:30:00,13.25,13.29,13.25,13.28,226200.0,9.17,9.1977,9.17,9.1908,226200.0
2011-02-01 11:40:00,13.28,13.28,13.24,13.26,274300.0,9.1908,9.1908,9.1631,9.177,274300.0
2011-02-01 11:50:00,13.26,13.28,13.25,13.26,214600.0,9.177,9.1908,9.17,9.177,214600.0
2011-02-01 12:00:00,13.25,13.26,13.22,13.25,273500.0,9.17,9.177,9.1493,9.17,273500.0
2011-02-01 12:10:00,13.25,13.28,13.24,13.28,146300.0,9.17,9.1908,9.1631,9.1908,146300.0
2011-02-01 12:20:00,13.28,13.29,13.25,13.27,186800.0,9.1908,9.1977,9.17,9.1839,186800.0
2011-02-01 12:30:00,13.27,13.27,13.25,13.25,109700.0,9.1839,9.1839,9.17,9.17,109700.0
2011-02-01 12:40:00,13.25,13.26,13.24,13.24,89900.0,9.17,9.177,9.1631,9.1631,89900.0
2011-02-01 12:50:00,13.25,13.25,13.22,13.24,329100.0,9.17,9.17,9.1493,9.1631,329100.0
2011-02-01 13:00:00,13.24,13.26,13.21,13.21,343400.0,9.1631,9.177,9.1424,9.1424,343400.0
2011-02-01 13:10:00,13.21,13.23,13.21,13.23,113300.0,9.1424,9.1562,9.1424,9.1562,113300.0
2011-02-01 13:20:00,13.23,13.24,13.21,13.24,165500.0,9.1562,9.1631,9.1424,9.1631,165500.0
2011-02-01 13:30:00,13.23,13.25,13.21,13.24,355700.0,9.1562,9.17,9.1424,9.1631,355700.0
2011-02-01 13:40:00,13.25,13.27,13.22,13.25,675300.0,9.17,9.1839,9.1493,9.17,675300.0
2011-02-01 13:50:00,13.25,13.27,13.24,13.26,154500.0,9.17,9.1839,9.1631,9.177,154500.0
2011-02-01 14:00:00,13.27,13.28,13.24,13.26,441900.0,9.1839,9.1908,9.1631,9.177,441900.0
2011-02-01 14:10:00,13.26,13.28,13.25,13.28,151700.0,9.177,9.1908,9.17,9.1908,151700.0
2011-02-01 14:20:00,13.28,13.28,13.25,13.26,288000.0,9.1908,9.1908,9.17,9.177,288000.0
2011-02-01 14:30:00,13.26,13.26,13.25,13.26,70500.0,9.177,9.177,9.17,9.177,70500.0
2011-02-01 14:40:00,13.26,13.28,13.25,13.27,278000.0,9.177,9.1908,9.17,9.1839,278000.0
2011-02-01 14:50:00,13.27,13.28,13.26,13.27,475700.0,9.1839,9.1908,9.177,9.1839,475700.0
2011-02-01 15:00:00,13.27,13.29,13.27,13.29,298800.0,9.1839,9.1977,9.1839,9.1977,298800.0
2011-02-01 15:10:00,13.28,13.29,13.24,13.26,474900.0,9.1908,9.1977,9.1631,9.177,474900.0
2011-02-01 15:20:00,13.26,13.28,13.24,13.26,647500.0,9.177,9.1908,9.1631,9.177,647500.0
2011-02-01 15:30:00,13.26,13.26,13.23,13.24,363000.0,9.177,9.177,9.1562,9.1631,363000.0
2011-02-01 15:40:00,13.24,13.25,13.23,13.25,412400.0,9.1631,9.17,9.1562,9.17,412400.0
2011-02-01 15:50:00,13.24,13.25,13.2,13.22,1859800.0,9.1631,9.17,9.1354,9.1493,1859800.0
2011-02-02 09:30:00,13.24,13.27,13.2,13.24,502000.0,9.1631,9.1839,9.1354,9.1631,502000.0
2011-02-02 09:40:00,13.24,13.3,13.21,13.29,634500.0,9.1631,9.2047,9.1424,9.1977,634500.0
2011-02-02 09:50:00,13.29,13.34,13.28,13.34,479800.0,9.1977,9.2323,9.1908,9.2323,479800.0
2011-02-02 10:00:00,13.34,13.35,13.31,13.33,271700.0,9.2323,9.2393,9.2116,9.2254,271700.0
2011-02-02 10:10:00,13.33,13.4,13.32,13.38,549400.0,9.2254,9.2739,9.2185,9.26,549400.0
2011-02-02 10:20:00,13.38,13.42,13.37,13.4,307100.0,9.26,9.2877,9.2531,9.2739,307100.0
2011-02-02 10:30:00,13.41,13.44,13.4,13.41,262900.0,9.2808,9.3015,9.2739,9.2808,262900.0
2011-02-02 10:40:00,13.41,13.43,13.39,13.39,831600.0,9.2808,9.2946,9.2669,9.2669,831600.0
2011-02-02 10:50:00,13.4,13.41,13.36,13.41,484000.0,9.2739,9.2808,9.2462,9.2808,484000.0
2011-02-02 11:00:00,13.41,13.41,13.37,13.37,196400.0,9.2808,9.2808,9.2531,9.2531,196400.0
2011-02-02 11:10:00,13.38,13.39,13.37,13.39,107200.0,9.26,9.2669,9.2531,9.2669,107200.0
2011-02-02 11:20:00,13.39,13.41,13.38,13.41,101300.0,9.2669,9.2808,9.26,9.2808,101300.0
2011-02-02 11:30:00,13.41,13.41,13.39,13.4,327900.0,9.2808,9.2808,9.2669,9.2739,327900.0
2011-02-02 11:40:00,13.4,13.42,13.39,13.42,420100.0,9.2739,9.2877,9.2669,9.2877,420100.0
2011-02-02 11:50:00,13.42,13.43,13.4,13.42,107000.0,9.2877,9.2946,9.2739,9.2877,107000.0
2011-02-02 12:00:00,13.42,13.43,13.4,13.41,254000.0,9.2877,9.2946,9.2739,9.2808,254000.0
2011-02-02 12:10:00,13.4,13.41,13.36,13.38,324200.0,9.2739,9.2808,9.2462,9.26,324200.0
2011-02-02 12:20:00,13.37,13.38,13.36,13.36,100200.0,9.2531,9.26,9.2462,9.2462,100200.0
2011-02-02 12:30:00,13.37,13.37,13.35,13.37,214600.0,9.2531,9.2531,9.2393,9.2531,214600.0
2011-02-02 12:40:00,13.37,13.4,13.36,13.4,575500.0,9.2531,9.2739,9.2462,9.2739,575500.0
2011-02-02 12:50:00,13.4,13.4,13.37,13.38,163600.0,9.2739,9.2739,9.2531,9.26,163600.0
2011-02-02 13:00:00,13.39,13.39,13.34,13.34,548500.0,9.2669,9.2669,9.2323,9.2323,548500.0
2011-02-02 13:10:00,13.35,13.36,13.33,13.36,341000.0,9.2393,9.2462,9.2254,9.2462,341000.0
2011-02-02 13:20:00,13.35,13.36,13.34,13.34,440000.0,9.2393,9.2462,9.2323,9.2323,440000.0
2011-02-02 13:30:00,13.34,13.35,13.34,13.34,65400.0,9.2323,9.2393,9.2323,9.2323,65400.0
2011-02-02 13:40:00,13.34,13.35,13.34,13.35,33600.0,9.2323,9.2393,9.2323,9.2393,33600.0
2011-02-02 13:50:00,13.35,13.39,13.34,13.38,567000.0,9.2393,9.2669,9.2323,9.26,567000.0
2011-02-02 14:00:00,13.38,13.38,13.35,13.37,307000.0,9.26,9.26,9.2393,9.2531,307000.0
2011-02-02 14:10:00,13.36,13.4,13.36,13.4,128800.0,9.2462,9.2739,9.2462,9.2739,128800.0
2011-02-02 14:20:00,13.4,13.4,13.38,13.38,248900.0,9.2739,9.2739,9.26,9.26,248900.0
2011-02-02 14:30:00,13.39,13.41,13.38,13.39,550200.0,9.2669,9.2808,9.26,9.2669,550200.0
2011-02-02 14:40:00,13.4,13.41,13.39,13.41,104200.0,9.2739,9.2808,9.2669,9.2808,104200.0
2011-02-02 14:50:00,13.41,13.42,13.4,13.41,208300.0,9.2808,9.2877,9.2739,9.2808,208300.0
2011-02-02 15:00:00,13.4,13.42,13.39,13.42,302300.0,9.2739,9.2877,9.2669,9.2877,302300.0
2011-02-02 15:10:00,13.42,13.42,13.39,13.4,163800.0,9.2877,9.2877,9.2669,9.2739,163800.0
2011-02-02 15:20:00,13.4,13.4,13.38,13.38,127200.0,9.2739,9.2739,9.26,9.26,127200.0
2011-02-02 15:30:00,13.38,13.39,13.38,13.39,183600.0,9.26,9.2669,9.26,9.2669,183600.0
2011-02-02 15:40:00,13.38,13.39,13.38,13.39,148100.0,9.26,9.2669,9.26,9.2669,148100.0
2011-02-02 15:50:00,13.38,13.39,13.34,13.35,619100.0,9.26,9.2669,9.2323,9.2393,619100.0
2011-02-03 09:30:00,13.4,13.4,13.36,13.39,128200.0,9.2739,9.2739,9.2462,9.2669,128200.0
2011-02-03 09:40:00,13.38,13.39,13.33,13.34,166600.0,9.26,9.2669,9.2254,9.2323,166600.0
2011-02-03 09:50:00,13.33,13.37,13.32,13.37,156500.0,9.2254,9.2531,9.2185,9.2531,156500.0
2011-02-03 10:00:00,13.37,13.38,13.3,13.31,265300.0,9.2531,9.26,9.2047,9.2116,265300.0
2011-02-03 10:10:00,13.31,13.31,13.26,13.3,359200.0,9.2116,9.2116,9.177,9.2047,359200.0
2011-02-03 10:20:00,13.3,13.32,13.29,13.32,41000.0,9.2047,9.2185,9.1977,9.2185,41000.0
2011-02-03 10:30:00,13.31,13.34,13.3,13.33,339400.0,9.2116,9.2323,9.2047,9.2254,339400.0
2011-02-03 10:40:00,13.33,13.38,13.32,13.37,228700.0,9.2254,9.26,9.2185,9.2531,228700.0
2011-02-03 10:50:00,13.37,13.37,13.32,13.36,258500.0,9.2531,9.2531,9.2185,9.2462,258500.0
2011-02-03 11:00:00,13.36,13.36,13.3,13.31,248200.0,9.2462,9.2462,9.2047,9.2116,248200.0
2011-02-03 11:10:00,13.32,13.36,13.31,13.35,139000.0,9.2185,9.2462,9.2116,9.2393,139000.0
2011-02-03 11:20:00,13.34,13.36,13.32,13.36,321800.0,9.2323,9.2462,9.2185,9.2462,321800.0
2011-02-03 11:30:00,13.36,13.38,13.35,13.36,111800.0,9.2462,9.26,9.2393,9.2462,111800.0
2011-02-03 11:40:00,13.35,13.4,13.34,13.39,175100.0,9.2393,9.2739,9.2323,9.2669,175100.0
2011-02-03 11:50:00,13.39,13.39,13.38,13.39,50000.0,9.2669,9.2669,9.26,9.2669,50000.0
2011-02-03 12:00:00,13.39,13.42,13.38,13.38,87700.0,9.2669,9.2877,9.26,9.26,87700.0
2011-02-03 12:10:00,13.38,13.39,13.38,13.38,121700.0,9.26,9.2669,9.26,9.26,121700.0
2011-02-03 12:20:00,13.38,13.4,13.38,13.4,68000.0,9.26,9.2739,9.26,9.2739,68000.0
2011-02-03 12:30:00,13.39,13.4,13.37,13.38,111800.0,9.2669,9.2739,9.2531,9.26,111800.0
2011-02-03 12:40:00,13.37,13.38,13.36,13.37,45700.0,9.2531,9.26,9.2462,9.2531,45700.0
2011-02-03 12:50:00,13.36,13.37,13.36,13.36,15200.0,9.2462,9.2531,9.2462,9.2462,15200.0
2011-02-03 13:00:00,13.36,13.37,13.36,13.36,30000.0,9.2462,9.2531,9.2462,9.2462,30000.0
2011-02-03 13:10:00,13.36,13.37,13.35,13.36,73000.0,9.2462,9.2531,9.2393,9.2462,73000.0
2011-02-03 13:20:00,13.35,13.36,13.35,13.35,12800.0,9.2393,9.2462,9.2393,9.2393,12800.0
2011-02-03 13:30:00,13.36,13.36,13.35,13.35,15700.0,9.2462,9.2462,9.2393,9.2393,15700.0
2011-02-03 13:40:00,13.36,13.36,13.34,13.34,82900.0,9.2462,9.2462,9.2323,9.2323,82900.0
2011-02-03 13:50:00,13.34,13.35,13.34,13.34,12700.0,9.2323,9.2393,9.2323,9.2323,12700.0
2011-02-03 14:00:00,13.35,13.38,13.33,13.35,1106800.0,9.2393,9.26,9.2254,9.2393,1106800.0
2011-02-03 14:10:00,13.34,13.36,13.33,13.35,293500.0,9.2323,9.2462,9.2254,9.2393,293500.0
2011-02-03 14:20:00,13.36,13.37,13.35,13.37,166700.0,9.2462,9.2531,9.2393,9.2531,166700.0
2011-02-03 14:30:00,13.36,13.37,13.35,13.35,36000.0,9.2462,9.2531,9.2393,9.2393,36000.0
2011-02-03 14:40:00,13.35,13.36,13.32,13.32,74900.0,9.2393,9.2462,9.2185,9.2185,74900.0
2011-02-03 14:50:00,13.32,13.35,13.32,13.35,127600.0,9.2185,9.2393,9.2185,9.2393,127600.0
2011-02-03 15:00:00,13.35,13.37,13.33,13.36,326800.0,9.2393,9.2531,9.2254,9.2462,326800.0
2011-02-03 15:10:00,13.36,13.37,13.35,13.36,133900.0,9.2462,9.2531,9.2393,9.2462,133900.0
2011-02-03 15:20:00,13.35,13.37,13.35,13.36,352300.0,9.2393,9.2531,9.2393,9.2462,352300.0
2011-02-03 15:30:00,13.36,13.37,13.35,13.36,154500.0,9.2462,9.2531,9.2393,9.2462,154500.0
2011-02-03 15:40:00,13.36,13.37,13.36,13.37,68500.0,9.2462,9.2531,9.2462,9.2531,68500.0
2011-02-03 15:50:00,13.36,13.37,13.36,13.36,234600.0,9.2462,9.2531,9.2462,9.2462,234600.0
2011-02-04 09:30:00,13.39,13.4,13.32,13.35,286400.0,9.2669,9.2739,9.2185,9.2393,286400.0
2011-02-04 09:40:00,13.34,13.36,13.34,13.36,309200.0,9.2323,9.2462,9.2323,9.2462,309200.0
2011-02-04 09:50:00,13.35,13.39,13.34,13.39,232500.0,9.2393,9.2669,9.2323,9.2669,232500.0
2011-02-04 10:00:00,13.39,13.42,13.38,13.41,105900.0,9.2669,9.2877,9.26,9.2808,105900.0
2011-02-04 10:10:00,13.41,13.42,13.4,13.42,138500.0,9.2808,9.2877,9.2739,9.2877,138500.0
2011-02-04 10:20:00,13.41,13.47,13.41,13.46,389900.0,9.2808,9.3223,9.2808,9.3154,389900.0
2011-02-04 10:30:00,13.46,13.48,13.45,13.46,664700.0,9.3154,9.3292,9.3085,9.3154,664700.0
2011-02-04 10:40:00,13.46,13.5,13.46,13.48,591300.0,9.3154,9.3431,9.3154,9.3292,591300.0
2011-02-04 10:50:00,13.49,13.49,13.46,13.48,860300.0,9.3361,9.3361,9.3154,9.3292,860300.0
2011-02-04 11:00:00,13.47,13.48,13.44,13.45,1559200.0,9.3223,9.3292,9.3015,9.3085,1559200.0
2011-02-04 11:10:00,13.45,13.47,13.45,13.45,352500.0,9.3085,9.3223,9.3085,9.3085,352500.0
2011-02-04 11:20:00,13.46,13.47,13.44,13.46,1035400.0,9.3154,9.3223,9.3015,9.3154,1035400.0
2011-02-04 11:30:00,13.46,13.47,13.45,13.46,384100.0,9.3154,9.3223,9.3085,9.3154,384100.0
2011-02-04 11:40:00,13.46,13.47,13.45,13.46,345500.0,9.3154,9.3223,9.3085,9.3154,345500.0
2011-02-04 11:50:00,13.46,13.47,13.46,13.46,59900.0,9.3154,9.3223,9.3154,9.3154,59900.0
2011-02-04 12:00:00,13.47,13.48,13.45,13.45,237200.0,9.3223,9.3292,9.3085,9.3085,237200.0
2011-02-04 12:10:00,13.46,13.5,13.45,13.49,1054200.0,9.3154,9.3431,9.3085,9.3361,1054200.0
2011-02-04 12:20:00,13.49,13.5,13.49,13.5,98900.0,9.3361,9.3431,9.3361,9.3431,98900.0
2011-02-04 12:30:00,13.5,13.5,13.49,13.5,17400.0,9.3431,9.3431,9.3361,9.3431,17400.0
2011-02-04 12:40:00,13.5,13.5,13.49,13.49,21500.0,9.3431,9.3431,9.3361,9.3361,21500.0
2011-02-04 12:50:00,13.5,13.53,13.49,13.51,328400.0,9.3431,9.3638,9.3361,9.35,328400.0
2011-02-04 13:00:00,13.5,13.53,13.49,13.53,234400.0,9.3431,9.3638,9.3361,9.3638,234400.0
2011-02-04 13:10:00,13.52,13.54,13.52,13.54,116500.0,9.3569,9.3707,9.3569,9.3707,116500.0
2011-02-04 13:20:00,13.54,13.55,13.53,13.54,151400.0,9.3707,9.3777,9.3638,9.3707,151400.0
2011-02-04 13:30:00,13.54,13.55,13.54,13.55,36000.0,9.3707,9.3777,9.3707,9.3777,36000.0
2011-02-04 13:40:00,13.54,13.56,13.54,13.55,232700.0,9.3707,9.3846,9.3707,9.3777,232700.0
2011-02-04 13:50:00,13.55,13.6,13.55,13.56,324600.0,9.3777,9.4123,9.3777,9.3846,324600.0
2011-02-04 14:00:00,13.57,13.57,13.55,13.55,31100.0,9.3915,9.3915,9.3777,9.3777,31100.0
2011-02-04 14:10:00,13.55,13.56,13.55,13.55,22900.0,9.3777,9.3846,9.3777,9.3777,22900.0
2011-02-04 14:20:00,13.56,13.56,13.55,13.56,21200.0,9.3846,9.3846,9.3777,9.3846,21200.0
2011-02-04 14:30:00,13.55,13.57,13.54,13.57,324500.0,9.3777,9.3915,9.3707,9.3915,324500.0
2011-02-04 14:40:00,13.56,13.58,13.56,13.56,158900.0,9.3846,9.3984,9.3846,9.3846,158900.0
2011-02-04 14:50:00,13.57,13.57,13.56,13.57,101100.0,9.3915,9.3915,9.3846,9.3915,101100.0
2011-02-04 15:00:00,13.57,13.58,13.56,13.58,424200.0,9.3915,9.3984,9.3846,9.3984,424200.0
2011-02-04 15:10:00,13.58,13.61,13.57,13.61,287600.0,9.3984,9.4192,9.3915,9.4192,287600.0
2011-02-04 15:20:00,13.6,13.63,13.6,13.61,398700.0,9.4123,9.433,9.4123,9.4192,398700.0
2011-02-04 15:30:00,13.62,13.62,13.59,13.59,404000.0,9.4261,9.4261,9.4054,9.4054,404000.0
2011-02-04 15:40:00,13.59,13.61,13.59,13.61,272600.0,9.4054,9.4192,9.4054,9.4192,272600.0
2011-02-04 15:50:00,13.61,13.61,13.6,13.6,311500.0,9.4192,9.4192,9.4123,9.4123,311500.0
2011-02-07 09:30:00,13.63,13.65,13.58,13.63,602700.0,9.433,9.4469,9.3984,9.433,602700.0
2011-02-07 09:40:00,13.63,13.65,13.61,13.65,524400.0,9.433,9.4469,9.4192,9.4469,524400.0
2011-02-07 09:50:00,13.65,13.7,13.64,13.7,1585100.0,9.4469,9.4815,9.44,9.4815,1585100.0
2011-02-07 10:00:00,13.69,13.74,13.67,13.68,536600.0,9.4746,9.5092,9.4607,9.4676,536600.0
2011-02-07 10:10:00,13.68,13.72,13.67,13.72,258000.0,9.4676,9.4953,9.4607,9.4953,258000.0
2011-02-07 10:20:00,13.71,13.72,13.7,13.72,146100.0,9.4884,9.4953,9.4815,9.4953,146100.0
2011-02-07 10:30:00,13.71,13.72,13.69,13.71,1135500.0,9.4884,9.4953,9.4746,9.4884,1135500.0
2011-02-07 10:40:00,13.71,13.73,13.7,13.7,407400.0,9.4884,9.5022,9.4815,9.4815,407400.0
2011-02-07 10:50:00,13.71,13.71,13.69,13.7,582000.0,9.4884,9.4884,9.4746,9.4815,582000.0
2011-02-07 11:00:00,13.7,13.71,13.69,13.7,688700.0,9.4815,9.4884,9.4746,9.4815,688700.0
2011-02-07 11:10:00,13.71,13.72,13.7,13.71,137700.0,9.4884,9.4953,9.4815,9.4884,137700.0
2011-02-07 11:20:00,13.7,13.71,13.7,13.71,60000.0,9.4815,9.4884,9.4815,9.4884,60000.0
2011-02-07 11:30:00,13.71,13.71,13.7,13.71,94100.0,9.4884,9.4884,9.4815,9.4884,94100.0
2011-02-07 11:40:00,13.71,13.72,13.7,13.71,236400.0,9.4884,9.4953,9.4815,9.4884,236400.0
2011-02-07 11:50:00,13.71,13.72,13.7,13.7,99600.0,9.4884,9.4953,9.4815,9.4815,99600.0
2011-02-07 12:00:00,13.7,13.72,13.7,13.72,349200.0,9.4815,9.4953,9.4815,9.4953,349200.0
2011-02-07 12:10:00,13.71,13.73,13.7,13.72,81500.0,9.4884,9.5022,9.4815,9.4953,81500.0
2011-02-07 12:20:00,13.72,13.73,13.7,13.7,101600.0,9.4953,9.5022,9.4815,9.4815,101600.0
2011-02-07 12:30:00,13.71,13.73,13.7,13.73,452900.0,9.4884,9.5022,9.4815,9.5022,452900.0
2011-02-07 12:40:00,13.73,13.74,13.72,13.73,33600.0,9.5022,9.5092,9.4953,9.5022,33600.0
2011-02-07 12:50:00,13.73,13.74,13.71,13.72,216300.0,9.5022,9.5092,9.4884,9.4953,216300.0
2011-02-07 13:00:00,13.73,13.73,13.72,13.72,254300.0,9.5022,9.5022,9.4953,9.4953,254300.0
2011-02-07 13:10:00,13.72,13.73,13.72,13.72,55600.0,9.4953,9.5022,9.4953,9.4953,55600.0
2011-02-07 13:20:00,13.72,13.73,13.72,13.72,36200.0,9.4953,9.5022,9.4953,9.4953,36200.0
2011-02-07 13:30:00,13.72,13.73,13.7,13.7,385200.0,9.4953,9.5022,9.4815,9.4815,385200.0
2011-02-07 13:40:00,13.71,13.73,13.71,13.71,96500.0,9.4884,9.5022,9.4884,9.4884,96500.0
2011-02-07 13:50:00,13.72,13.72,13.7,13.7,94300.0,9.4953,9.4953,9.4815,9.4815,94300.0
2011-02-07 14:00:00,13.71,13.72,13.7,13.71,107500.0,9.4884,9.4953,9.4815,9.4884,107500.0
2011-02-07 14:10:00,13.71,13.72,13.7,13.71,596100.0,9.4884,9.4953,9.4815,9.4884,596100.0
2011-02-07 14:20:00,13.71,13.72,13.7,13.7,776600.0,9.4884,9.4953,9.4815,9.4815,776600.0
2011-02-07 14:30:00,13.7,13.71,13.66,13.67,1063900.0,9.4815,9.4884,9.4538,9.4607,1063900.0
2011-02-07 14:40:00,13.67,13.67,13.65,13.65,390000.0,9.4607,9.4607,9.4469,9.4469,390000.0
2011-02-07 14:50:00,13.65,13.66,13.61,13.62,400800.0,9.4469,9.4538,9.4192,9.4261,400800.0
2011-02-07 15:00:00,13.62,13.65,13.61,13.63,636900.0,9.4261,9.4469,9.4192,9.433,636900.0
2011-02-07 15:10:00,13.64,13.64,13.61,13.63,263700.0,9.44,9.44,9.4192,9.433,263700.0
2011-02-07 15:20:00,13.62,13.67,13.62,13.65,412000.0,9.4261,9.4607,9.4261,9.4469,412000.0
2011-02-07 15:30:00,13.65,13.66,13.64,13.64,226300.0,9.4469,9.4538,9.44,9.44,226300.0
2011-02-07 15:40:00,13.64,13.67,13.64,13.66,209100.0,9.44,9.4607,9.44,9.4538,209100.0
2011-02-07 15:50:00,13.66,13.67,13.64,13.64,586100.0,9.4538,9.4607,9.44,9.44,586100.0
2011-02-08 09:30:00,13.52,13.6,13.43,13.43,1191200.0,9.3569,9.4123,9.2946,9.2946,1191200.0
2011-02-08 09:40:00,13.43,13.47,13.37,13.46,706200.0,9.2946,9.3223,9.2531,9.3154,706200.0
2011-02-08 09:50:00,13.46,13.49,13.45,13.47,287600.0,9.3154,9.3361,9.3085,9.3223,287600.0
2011-02-08 10:00:00,13.47,13.52,13.47,13.49,685100.0,9.3223,9.3569,9.3223,9.3361,685100.0
2011-02-08 10:10:00,13.49,13.51,13.48,13.49,346400.0,9.3361,9.35,9.3292,9.3361,346400.0
2011-02-08 10:20:00,13.49,13.52,13.49,13.49,300700.0,9.3361,9.3569,9.3361,9.3361,300700.0
2011-02-08 10:30:00,13.49,13.51,13.47,13.51,282500.0,9.3361,9.35,9.3223,9.35,282500.0
2011-02-08 10:40:00,13.5,13.51,13.49,13.5,256400.0,9.3431,9.35,9.3361,9.3431,256400.0
2011-02-08 10:50:00,13.49,13.5,13.47,13.48,387800.0,9.3361,9.3431,9.3223,9.3292,387800.0
2011-02-08 11:00:00,13.47,13.48,13.38,13.4,586400.0,9.3223,9.3292,9.26,9.2739,586400.0
2011-02-08 11:10:00,13.4,13.42,13.38,13.39,245000.0,9.2739,9.2877,9.26,9.2669,245000.0
2011-02-08 11:20:00,13.38,13.41,13.38,13.4,272300.0,9.26,9.2808,9.26,9.2739,272300.0
2011-02-08 11:30:00,13.39,13.41,13.39,13.41,63800.0,9.2669,9.2808,9.2669,9.2808,63800.0
2011-02-08 11:40:00,13.41,13.42,13.4,13.4,125800.0,9.2808,9.2877,9.2739,9.2739,125800.0
2011-02-08 11:50:00,13.41,13.42,13.39,13.41,211200.0,9.2808,9.2877,9.2669,9.2808,211200.0
2011-02-08 12:00:00,13.4,13.42,13.39,13.41,268900.0,9.2739,9.2877,9.2669,9.2808,268900.0
2011-02-08 12:10:00,13.4,13.41,13.4,13.41,191100.0,9.2739,9.2808,9.2739,9.2808,191100.0
2011-02-08 12:20:00,13.4,13.41,13.4,13.4,91100.0,9.2739,9.2808,9.2739,9.2739,91100.0
2011-02-08 12:30:00,13.4,13.41,13.4,13.4,41200.0,9.2739,9.2808,9.2739,9.2739,41200.0
2011-02-08 12:40:00,13.4,13.42,13.39,13.41,426300.0,9.2739,9.2877,9.2669,9.2808,426300.0
2011-02-08 12:50:00,13.41,13.42,13.4,13.41,61500.0,9.2808,9.2877,9.2739,9.2808,61500.0
2011-02-08 13:00:00,13.41,13.41,13.4,13.41,25700.0,9.2808,9.2808,9.2739,9.2808,25700.0
2011-02-08 13:10:00,13.41,13.41,13.39,13.39,83800.0,9.2808,9.2808,9.2669,9.2669,83800.0
2011-02-08 13:20:00,13.39,13.4,13.39,13.4,31700.0,9.2669,9.2739,9.2669,9.2739,31700.0
2011-02-08 13:30:00,13.39,13.4,13.36,13.36,134700.0,9.2669,9.2739,9.2462,9.2462,134700.0
2011-02-08 13:40:00,13.36,13.37,13.36,13.36,61800.0,9.2462,9.2531,9.2462,9.2462,61800.0
2011-02-08 13:50:00,13.37,13.38,13.36,13.36,274300.0,9.2531,9.26,9.2462,9.2462,274300.0
2011-02-08 14:00:00,13.36,13.37,13.36,13.36,85700.0,9.2462,9.2531,9.2462,9.2462,85700.0
2011-02-08 14:10:00,13.36,13.37,13.36,13.37,52600.0,9.2462,9.2531,9.2462,9.2531,52600.0
2011-02-08 14:20:00,13.36,13.39,13.36,13.39,278100.0,9.2462,9.2669,9.2462,9.2669,278100.0
2011-02-08 14:30:00,13.39,13.41,13.38,13.4,291400.0,9.2669,9.2808,9.26,9.2739,291400.0
2011-02-08 14:40:00,13.41,13.42,13.4,13.41,180600.0,9.2808,9.2877,9.2739,9.2808,180600.0
2011-02-08 14:50:00,13.41,13.42,13.39,13.39,200800.0,9.2808,9.2877,9.2669,9.2669,200800.0
2011-02-08 15:00:00,13.39,13.43,13.39,13.42,312400.0,9.2669,9.2946,9.2669,9.2877,312400.0
2011-02-08 15:10:00,13.42,13.43,13.41,13.41,175400.0,9.2877,9.2946,9.2808,9.2808,175400.0
2011-02-08 15:20:00,13.41,13.42,13.39,13.39,251200.0,9.2808,9.2877,9.2669,9.2669,251200.0
2011-02-08 15:30:00,13.4,13.4,13.38,13.39,352700.0,9.2739,9.2739,9.26,9.2669,352700.0
2011-02-08 15:40:00,13.4,13.44,13.39,13.4,601400.0,9.2739,9.3015,9.2669,9.2739,601400.0
2011-02-08 15:50:00,13.4,13.41,13.39,13.4,638500.0,9.2739,9.2808,9.2669,9.2739,638500.0
2011-02-09 09:30:00,13.26,13.42,13.22,13.27,1109300.0,9.177,9.2877,9.1493,9.1839,1109300.0
2011-02-09 09:40:00,13.27,13.29,13.2,13.21,464200.0,9.1839,9.1977,9.1354,9.1424,464200.0
2011-02-09 09:50:00,13.2,13.23,13.2,13.21,237600.0,9.1354,9.1562,9.1354,9.1424,237600.0
2011-02-09 10:00:00,13.21,13.25,13.21,13.24,313000.0,9.1424,9.17,9.1424,9.1631,313000.0
2011-02-09 10:10:00,13.24,13.25,13.21,13.21,214100.0,9.1631,9.17,9.1424,9.1424,214100.0
2011-02-09 10:20:00,13.22,13.23,13.21,13.23,231200.0,9.1493,9.1562,9.1424,9.1562,231200.0
2011-02-09 10:30:00,13.23,13.23,13.21,13.22,184300.0,9.1562,9.1562,9.1424,9.1493,184300.0
2011-02-09 10:40:00,13.22,13.23,13.21,13.22,89200.0,9.1493,9.1562,9.1424,9.1493,89200.0
2011-02-09 10:50:00,13.23,13.23,13.2,13.2,168000.0,9.1562,9.1562,9.1354,9.1354,168000.0
2011-02-09 11:00:00,13.2,13.23,13.2,13.23,1016800.0,9.1354,9.1562,9.1354,9.1562,1016800.0
2011-02-09 11:10:00,13.23,13.23,13.17,13.18,454000.0,9.1562,9.1562,9.1147,9.1216,454000.0
2011-02-09 11:20:00,13.18,13.22,13.17,13.21,614000.0,9.1216,9.1493,9.1147,9.1424,614000.0
2011-02-09 11:30:00,13.21,13.25,13.21,13.24,314500.0,9.1424,9.17,9.1424,9.1631,314500.0
2011-02-09 11:40:00,13.23,13.23,13.19,13.19,160800.0,9.1562,9.1562,9.1285,9.1285,160800.0
2011-02-09 11:50:00,13.19,13.2,13.17,13.18,257300.0,9.1285,9.1354,9.1147,9.1216,257300.0
2011-02-09 12:00:00,13.19,13.19,13.17,13.19,1455900.0,9.1285,9.1285,9.1147,9.1285,1455900.0
2011-02-09 12:10:00,13.19,13.19,13.15,13.15,147400.0,9.1285,9.1285,9.1008,9.1008,147400.0
2011-02-09 12:20:00,13.15,13.16,13.1,13.11,326100.0,9.1008,9.1078,9.0662,9.0732,326100.0
2011-02-09 12:30:00,13.11,13.15,13.1,13.15,220700.0,9.0732,9.1008,9.0662,9.1008,220700.0
2011-02-09 12:40:00,13.14,13.15,13.14,13.15,61300.0,9.0939,9.1008,9.0939,9.1008,61300.0
2011-02-09 12:50:00,13.14,13.16,13.14,13.14,198900.0,9.0939,9.1078,9.0939,9.0939,198900.0
2011-02-09 13:00:00,13.14,13.16,13.14,13.16,74000.0,9.0939,9.1078,9.0939,9.1078,74000.0
2011-02-09 13:10:00,13.16,13.17,13.13,13.15,272100.0,9.1078,9.1147,9.087,9.1008,272100.0
2011-02-09 13:20:00,13.15,13.16,13.15,13.15,47400.0,9.1008,9.1078,9.1008,9.1008,47400.0
2011-02-09 13:30:00,13.15,13.19,13.15,13.18,269900.0,9.1008,9.1285,9.1008,9.1216,269900.0
2011-02-09 13:40:00,13.17,13.18,13.15,13.15,194300.0,9.1147,9.1216,9.1008,9.1008,194300.0
2011-02-09 13:50:00,13.16,13.16,13.12,13.12,203800.0,9.1078,9.1078,9.0801,9.0801,203800.0
2011-02-09 14:00:00,13.13,13.13,13.1,13.11,242500.0,9.087,9.087,9.0662,9.0732,242500.0
2011-02-09 14:10:00,13.1,13.13,13.1,13.12,118100.0,9.0662,9.087,9.0662,9.0801,118100.0
2011-02-09 14:20:00,13.13,13.13,13.1,13.1,181200.0,9.087,9.087,9.0662,9.0662,181200.0
2011-02-09 14:30:00,13.11,13.12,13.09,13.1,227100.0,9.0732,9.0801,9.0593,9.0662,227100.0
2011-02-09 14:40:00,13.1,13.11,13.1,13.1,138600.0,9.0662,9.0732,9.0662,9.0662,138600.0
2011-02-09 14:50:00,13.1,13.11,13.09,13.11,386100.0,9.0662,9.0732,9.0593,9.0732,386100.0
2011-02-09 15:00:00,13.11,13.12,13.11,13.12,148900.0,9.0732,9.0801,9.0732,9.0801,148900.0
2011-02-09 15:10:00,13.12,13.12,13.1,13.11,283500.0,9.0801,9.0801,9.0662,9.0732,283500.0
2011-02-09 15:20:00,13.11,13.13,13.1,13.11,307300.0,9.0732,9.087,9.0662,9.0732,307300.0
2011-02-09 15:30:00,13.12,13.12,13.1,13.11,307200.0,9.0801,9.0801,9.0662,9.0732,307200.0
2011-02-09 15:40:00,13.1,13.12,13.1,13.12,543200.0,9.0662,9.0801,9.0662,9.0801,543200.0
2011-02-09 15:50:00,13.11,13.12,13.1,13.11,649200.0,9.0732,9.0801,9.0662,9.0732,649200.0
2011-02-10 09:30:00,12.92,12.95,12.79,12.85,1148000.0,8.9417,8.9624,8.8517,8.8932,1148000.0
2011-02-10 09:40:00,12.84,12.85,12.74,12.76,1053300.0,8.8863,8.8932,8.8171,8.8309,1053300.0
2011-02-10 09:50:00,12.75,12.77,12.74,12.77,242100.0,8.824,8.8378,8.8171,8.8378,242100.0
2011-02-10 10:00:00,12.77,12.81,12.75,12.81,384500.0,8.8378,8.8655,8.824,8.8655,384500.0
2011-02-10 10:10:00,12.81,12.84,12.8,12.84,480900.0,8.8655,8.8863,8.8586,8.8863,480900.0
2011-02-10 10:20:00,12.84,12.84,12.78,12.83,616200.0,8.8863,8.8863,8.8448,8.8794,616200.0
2011-02-10 10:30:00,12.83,12.88,12.81,12.85,538500.0,8.8794,8.914,8.8655,8.8932,538500.0
2011-02-10 10:40:00,12.86,12.92,12.85,12.91,961200.0,8.9001,8.9417,8.8932,8.9347,961200.0
2011-02-10 10:50:00,12.91,12.92,12.88,12.88,290300.0,8.9347,8.9417,8.914,8.914,290300.0
2011-02-10 11:00:00,12.89,12.89,12.85,12.85,254800.0,8.9209,8.9209,8.8932,8.8932,254800.0
2011-02-10 11:10:00,12.85,12.87,12.83,12.86,684400.0,8.8932,8.9071,8.8794,8.9001,684400.0
2011-02-10 11:20:00,12.87,12.87,12.86,12.86,187900.0,8.9071,8.9071,8.9001,8.9001,187900.0
2011-02-10 11:30:00,12.87,12.87,12.86,12.87,140600.0,8.9071,8.9071,8.9001,8.9071,140600.0
2011-02-10 11:40:00,12.87,12.87,12.84,12.85,157800.0,8.9071,8.9071,8.8863,8.8932,157800.0
2011-02-10 11:50:00,12.85,12.87,12.85,12.87,137600.0,8.8932,8.9071,8.8932,8.9071,137600.0
2011-02-10 12:00:00,12.87,12.92,12.85,12.9,3943500.0,8.9071,8.9417,8.8932,8.9278,3943500.0
2011-02-10 12:10:00,12.9,12.94,12.87,12.94,522400.0,8.9278,8.9555,8.9071,8.9555,522400.0
2011-02-10 12:20:00,12.94,12.96,12.93,12.95,352500.0,8.9555,8.9693,8.9486,8.9624,352500.0
2011-02-10 12:30:00,12.95,12.95,12.93,12.93,151400.0,8.9624,8.9624,8.9486,8.9486,151400.0
2011-02-10 12:40:00,12.93,12.94,12.89,12.89,211400.0,8.9486,8.9555,8.9209,8.9209,211400.0
2011-02-10 12:50:00,12.9,12.9,12.84,12.85,178100.0,8.9278,8.9278,8.8863,8.8932,178100.0
2011-02-10 13:00:00,12.84,12.85,12.82,12.82,244800.0,8.8863,8.8932,8.8725,8.8725,244800.0
2011-02-10 13:10:00,12.83,12.83,12.79,12.81,622200.0,8.8794,8.8794,8.8517,8.8655,622200.0
2011-02-10 13:20:00,12.81,12.82,12.78,12.79,664400.0,8.8655,8.8725,8.8448,8.8517,664400.0
2011-02-10 13:30:00,12.79,12.79,12.76,12.76,128700.0,8.8517,8.8517,8.8309,8.8309,128700.0
2011-02-10 13:40:00,12.77,12.81,12.76,12.79,355100.0,8.8378,8.8655,8.8309,8.8517,355100.0
2011-02-10 13:50:00,12.8,12.8,12.78,12.79,157200.0,8.8586,8.8586,8.8448,8.8517,157200.0
2011-02-10 14:00:00,12.79,12.8,12.78,12.78,1574500.0,8.8517,8.8586,8.8448,8.8448,1574500.0
2011-02-10 14:10:00,12.78,12.79,12.77,12.77,325600.0,8.8448,8.8517,8.8378,8.8378,325600.0
2011-02-10 14:20:00,12.77,12.8,12.76,12.78,335600.0,8.8378,8.8586,8.8309,8.8448,335600.0
2011-02-10 14:30:00,12.79,12.8,12.77,12.78,397300.0,8.8517,8.8586,8.8378,8.8448,397300.0
2011-02-10 14:40:00,12.78,12.78,12.76,12.77,204900.0,8.8448,8.8448,8.8309,8.8378,204900.0
2011-02-10 14:50:00,12.77,12.8,12.75,12.78,662400.0,8.8378,8.8586,8.824,8.8448,662400.0
2011-02-10 15:00:00,12.79,12.82,12.78,12.82,1010000.0,8.8517,8.8725,8.8448,8.8725,1010000.0
2011-02-10 15:10:00,12.82,12.84,12.79,12.81,868700.0,8.8725,8.8863,8.8517,8.8655,868700.0
2011-02-10 15:20:00,12.82,12.84,12.81,12.84,588100.0,8.8725,8.8863,8.8655,8.8863,588100.0
2011-02-10 15:30:00,12.83,12.84,12.81,12.82,698900.0,8.8794,8.8863,8.8655,8.8725,698900.0
2011-02-10 15:40:00,12.82,12.85,12.81,12.85,859800.0,8.8725,8.8932,8.8655,8.8932,859800.0
2011-02-10 15:50:00,12.85,12.85,12.8,12.83,1787500.0,8.8932,8.8932,8.8586,8.8794,1787500.0
2011-02-11 09:30:00,12.72,12.83,12.64,12.78,920900.0,8.8032,8.8794,8.7479,8.8448,920900.0
2011-02-11 09:40:00,12.78,12.82,12.76,12.81,701700.0,8.8448,8.8725,8.8309,8.8655,701700.0
2011-02-11 09:50:00,12.82,12.89,12.81,12.89,161600.0,8.8725,8.9209,8.8655,8.9209,161600.0
2011-02-11 10:00:00,12.88,12.89,12.83,12.85,566300.0,8.914,8.9209,8.8794,8.8932,566300.0
2011-02-11 10:10:00,12.85,12.85,12.84,12.85,49000.0,8.8932,8.8932,8.8863,8.8932,49000.0
2011-02-11 10:20:00,12.84,12.86,12.83,12.85,270200.0,8.8863,8.9001,8.8794,8.8932,270200.0
2011-02-11 10:30:00,12.85,12.86,12.83,12.85,273400.0,8.8932,8.9001,8.8794,8.8932,273400.0
2011-02-11 10:40:00,12.85,12.86,12.84,12.85,102600.0,8.8932,8.9001,8.8863,8.8932,102600.0
2011-02-11 10:50:00,12.86,12.9,12.85,12.9,221700.0,8.9001,8.9278,8.8932,8.9278,221700.0
2011-02-11 11:00:00,12.9,12.93,12.88,12.93,480900.0,8.9278,8.9486,8.914,8.9486,480900.0
2011-02-11 11:10:00,12.93,12.93,12.9,12.92,269900.0,8.9486,8.9486,8.9278,8.9417,269900.0
2011-02-11 11:20:00,12.92,12.93,12.9,12.93,357100.0,8.9417,8.9486,8.9278,8.9486,357100.0
2011-02-11 11:30:00,12.92,12.96,12.92,12.96,248800.0,8.9417,8.9693,8.9417,8.9693,248800.0
2011-02-11 11:40:00,12.96,12.96,12.95,12.95,134000.0,8.9693,8.9693,8.9624,8.9624,134000.0
2011-02-11 11:50:00,12.96,12.98,12.95,12.96,140200.0,8.9693,8.9832,8.9624,8.9693,140200.0
2011-02-11 12:00:00,12.96,12.97,12.95,12.95,173300.0,8.9693,8.9763,8.9624,8.9624,173300.0
2011-02-11 12:10:00,12.95,12.96,12.9,12.9,157800.0,8.9624,8.9693,8.9278,8.9278,157800.0
2011-02-11 12:20:00,12.9,12.91,12.87,12.87,328700.0,8.9278,8.9347,8.9071,8.9071,328700.0
2011-02-11 12:30:00,12.88,12.91,12.87,12.91,89600.0,8.914,8.9347,8.9071,8.9347,89600.0
2011-02-11 12:40:00,12.9,12.91,12.87,12.87,169100.0,8.9278,8.9347,8.9071,8.9071,169100.0
2011-02-11 12:50:00,12.87,12.9,12.87,12.9,195900.0,8.9071,8.9278,8.9071,8.9278,195900.0
2011-02-11 13:00:00,12.9,12.93,12.9,12.92,68800.0,8.9278,8.9486,8.9278,8.9417,68800.0
2011-02-11 13:10:00,12.93,12.93,12.9,12.9,152400.0,8.9486,8.9486,8.9278,8.9278,152400.0
2011-02-11 13:20:00,12.9,12.91,12.87,12.88,244800.0,8.9278,8.9347,8.9071,8.914,244800.0
2011-02-11 13:30:00,12.88,12.92,12.88,12.91,185400.0,8.914,8.9417,8.914,8.9347,185400.0
2011-02-11 13:40:00,12.92,12.92,12.91,12.91,44000.0,8.9417,8.9417,8.9347,8.9347,44000.0
2011-02-11 13:50:00,12.92,12.94,12.91,12.93,143800.0,8.9417,8.9555,8.9347,8.9486,143800.0
2011-02-11 14:00:00,12.94,12.94,12.93,12.94,90700.0,8.9555,8.9555,8.9486,8.9555,90700.0
2011-02-11 14:10:00,12.94,12.98,12.93,12.93,305600.0,8.9555,8.9832,8.9486,8.9486,305600.0
2011-02-11 14:20:00,12.94,12.97,12.92,12.97,206700.0,8.9555,8.9763,8.9417,8.9763,206700.0
2011-02-11 14:30:00,12.96,12.97,12.96,12.96,119600.0,8.9693,8.9763,8.9693,8.9693,119600.0
2011-02-11 14:40:00,12.96,12.97,12.96,12.97,133300.0,8.9693,8.9763,8.9693,8.9763,133300.0
2011-02-11 14:50:00,12.96,12.97,12.95,12.95,114900.0,8.9693,8.9763,8.9624,8.9624,114900.0
2011-02-11 15:00:00,12.96,12.96,12.94,12.95,83900.0,8.9693,8.9693,8.9555,8.9624,83900.0
2011-02-11 15:10:00,12.94,12.96,12.94,12.96,218900.0,8.9555,8.9693,8.9555,8.9693,218900.0
2011-02-11 15:20:00,12.96,12.98,12.95,12.96,472200.0,8.9693,8.9832,8.9624,8.9693,472200.0
2011-02-11 15:30:00,12.95,12.96,12.94,12.95,351300.0,8.9624,8.9693,8.9555,8.9624,351300.0
2011-02-11 15:40:00,12.94,12.95,12.91,12.92,452400.0,8.9555,8.9624,8.9347,8.9417,452400.0
2011-02-11 15:50:00,12.92,12.95,12.91,12.93,803400.0,8.9417,8.9624,8.9347,8.9486,803400.0
2011-02-14 09:30:00,12.96,12.96,12.91,12.95,763100.0,8.9693,8.9693,8.9347,8.9624,763100.0
2011-02-14 09:40:00,12.95,12.96,12.92,12.95,437300.0,8.9624,8.9693,8.9417,8.9624,437300.0
2011-02-14 09:50:00,12.95,12.95,12.94,12.94,73100.0,8.9624,8.9624,8.9555,8.9555,73100.0
2011-02-14 10:00:00,12.94,12.95,12.93,12.95,237700.0,8.9555,8.9624,8.9486,8.9624,237700.0
2011-02-14 10:10:00,12.95,12.95,12.92,12.95,213000.0,8.9624,8.9624,8.9417,8.9624,213000.0
2011-02-14 10:20:00,12.95,12.96,12.94,12.95,308500.0,8.9624,8.9693,8.9555,8.9624,308500.0
2011-02-14 10:30:00,12.94,12.95,12.94,12.94,16100.0,8.9555,8.9624,8.9555,8.9555,16100.0
2011-02-14 10:40:00,12.94,12.94,12.9,12.91,151600.0,8.9555,8.9555,8.9278,8.9347,151600.0
2011-02-14 10:50:00,12.92,12.92,12.89,12.9,75000.0,8.9417,8.9417,8.9209,8.9278,75000.0
2011-02-14 11:00:00,12.89,12.9,12.87,12.88,179200.0,8.9209,8.9278,8.9071,8.914,179200.0
2011-02-14 11:10:00,12.88,12.89,12.87,12.88,53700.0,8.914,8.9209,8.9071,8.914,53700.0
2011-02-14 11:20:00,12.89,12.91,12.88,12.89,258600.0,8.9209,8.9347,8.914,8.9209,258600.0
2011-02-14 11:30:00,12.89,12.93,12.89,12.92,142100.0,8.9209,8.9486,8.9209,8.9417,142100.0
2011-02-14 11:40:00,12.92,12.92,12.91,12.92,21400.0,8.9417,8.9417,8.9347,8.9417,21400.0
2011-02-14 11:50:00,12.92,12.93,12.91,12.92,59500.0,8.9417,8.9486,8.9347,8.9417,59500.0
2011-02-14 12:00:00,12.92,12.93,12.91,12.93,43600.0,8.9417,8.9486,8.9347,8.9486,43600.0
2011-02-14 12:10:00,12.92,12.93,12.92,12.93,19700.0,8.9417,8.9486,8.9417,8.9486,19700.0
2011-02-14 12:20:00,12.93,12.93,12.91,12.92,126100.0,8.9486,8.9486,8.9347,8.9417,126100.0
2011-02-14 12:30:00,12.92,12.93,12.91,12.93,152400.0,8.9417,8.9486,8.9347,8.9486,152400.0
2011-02-14 12:40:00,12.93,12.93,12.9,12.9,168600.0,8.9486,8.9486,8.9278,8.9278,168600.0
2011-02-14 12:50:00,12.9,12.92,12.9,12.91,72200.0,8.9278,8.9417,8.9278,8.9347,72200.0
2011-02-14 13:00:00,12.91,12.92,12.88,12.89,128200.0,8.9347,8.9417,8.914,8.9209,128200.0
2011-02-14 13:10:00,12.89,12.9,12.88,12.89,255300.0,8.9209,8.9278,8.914,8.9209,255300.0
2011-02-14 13:20:00,12.89,12.9,12.89,12.9,104600.0,8.9209,8.9278,8.9209,8.9278,104600.0
2011-02-14 13:30:00,12.9,12.91,12.89,12.91,105000.0,8.9278,8.9347,8.9209,8.9347,105000.0
2011-02-14 13:40:00,12.91,12.92,12.9,12.92,190700.0,8.9347,8.9417,8.9278,8.9417,190700.0
2011-02-14 13:50:00,12.92,12.92,12.91,12.91,32500.0,8.9417,8.9417,8.9347,8.9347,32500.0
2011-02-14 14:00:00,12.91,12.92,12.9,12.9,201000.0,8.9347,8.9417,8.9278,8.9278,201000.0
2011-02-14 14:10:00,12.91,12.93,12.9,12.92,380800.0,8.9347,8.9486,8.9278,8.9417,380800.0
2011-02-14 14:20:00,12.92,12.92,12.91,12.91,93700.0,8.9417,8.9417,8.9347,8.9347,93700.0
2011-02-14 14:30:00,12.92,12.92,12.91,12.91,111300.0,8.9417,8.9417,8.9347,8.9347,111300.0
2011-02-14 14:40:00,12.92,12.93,12.91,12.93,95800.0,8.9417,8.9486,8.9347,8.9486,95800.0
2011-02-14 14:50:00,12.93,12.93,12.92,12.92,70600.0,8.9486,8.9486,8.9417,8.9417,70600.0
2011-02-14 15:00:00,12.92,12.92,12.9,12.9,244500.0,8.9417,8.9417,8.9278,8.9278,244500.0
2011-02-14 15:10:00,12.9,12.91,12.88,12.89,167500.0,8.9278,8.9347,8.914,8.9209,167500.0
2011-02-14 15:20:00,12.89,12.92,12.89,12.9,325600.0,8.9209,8.9417,8.9209,8.9278,325600.0
2011-02-14 15:30:00,12.9,12.91,12.89,12.89,442000.0,8.9278,8.9347,8.9209,8.9209,442000.0
2011-02-14 15:40:00,12.89,12.91,12.88,12.88,500500.0,8.9209,8.9347,8.914,8.914,500500.0
2011-02-14 15:50:00,12.88,12.89,12.87,12.88,598600.0,8.914,8.9209,8.9071,8.914,598600.0
2011-02-15 09:30:00,12.76,12.84,12.74,12.8,516500.0,8.8309,8.8863,8.8171,8.8586,516500.0
2011-02-15 09:40:00,12.8,12.87,12.78,12.85,470600.0,8.8586,8.9071,8.8448,8.8932,470600.0
2011-02-15 09:50:00,12.85,12.86,12.84,12.86,217400.0,8.8932,8.9001,8.8863,8.9001,217400.0
2011-02-15 10:00:00,12.86,12.86,12.82,12.82,405900.0,8.9001,8.9001,8.8725,8.8725,405900.0
2011-02-15 10:10:00,12.82,12.84,12.81,12.81,293400.0,8.8725,8.8863,8.8655,8.8655,293400.0
2011-02-15 10:20:00,12.81,12.82,12.78,12.8,316700.0,8.8655,8.8725,8.8448,8.8586,316700.0
2011-02-15 10:30:00,12.79,12.83,12.79,12.82,287900.0,8.8517,8.8794,8.8517,8.8725,287900.0
2011-02-15 10:40:00,12.82,12.83,12.79,12.8,317500.0,8.8725,8.8794,8.8517,8.8586,317500.0
2011-02-15 10:50:00,12.81,12.82,12.78,12.79,158700.0,8.8655,8.8725,8.8448,8.8517,158700.0
2011-02-15 11:00:00,12.79,12.8,12.76,12.79,91800.0,8.8517,8.8586,8.8309,8.8517,91800.0
2011-02-15 11:10:00,12.79,12.8,12.79,12.8,18500.0,8.8517,8.8586,8.8517,8.8586,18500.0
2011-02-15 11:20:00,12.79,12.8,12.79,12.8,56900.0,8.8517,8.8586,8.8517,8.8586,56900.0
2011-02-15 11:30:00,12.8,12.82,12.79,12.8,88600.0,8.8586,8.8725,8.8517,8.8586,88600.0
2011-02-15 11:40:00,12.79,12.8,12.78,12.8,72300.0,8.8517,8.8586,8.8448,8.8586,72300.0
2011-02-15 11:50:00,12.79,12.81,12.79,12.79,51100.0,8.8517,8.8655,8.8517,8.8517,51100.0
2011-02-15 12:00:00,12.79,12.83,12.79,12.81,216200.0,8.8517,8.8794,8.8517,8.8655,216200.0
2011-02-15 12:10:00,12.81,12.82,12.81,12.81,36600.0,8.8655,8.8725,8.8655,8.8655,36600.0
2011-02-15 12:20:00,12.81,12.83,12.81,12.81,172000.0,8.8655,8.8794,8.8655,8.8655,172000.0
2011-02-15 12:30:00,12.81,12.83,12.81,12.81,178200.0,8.8655,8.8794,8.8655,8.8655,178200.0
2011-02-15 12:40:00,12.81,12.82,12.8,12.81,66500.0,8.8655,8.8725,8.8586,8.8655,66500.0
2011-02-15 12:50:00,12.81,12.81,12.8,12.8,39400.0,8.8655,8.8655,8.8586,8.8586,39400.0
2011-02-15 13:00:00,12.8,12.81,12.8,12.8,95600.0,8.8586,8.8655,8.8586,8.8586,95600.0
2011-02-15 13:10:00,12.8,12.84,12.8,12.84,161800.0,8.8586,8.8863,8.8586,8.8863,161800.0
2011-02-15 13:20:00,12.83,12.84,12.8,12.82,156600.0,8.8794,8.8863,8.8586,8.8725,156600.0
2011-02-15 13:30:00,12.82,12.86,12.81,12.85,203500.0,8.8725,8.9001,8.8655,8.8932,203500.0
2011-02-15 13:40:00,12.86,12.86,12.82,12.85,263500.0,8.9001,8.9001,8.8725,8.8932,263500.0
2011-02-15 13:50:00,12.85,12.85,12.81,12.83,134800.0,8.8932,8.8932,8.8655,8.8794,134800.0
2011-02-15 14:00:00,12.82,12.83,12.8,12.8,47100.0,8.8725,8.8794,8.8586,8.8586,47100.0
2011-02-15 14:10:00,12.81,12.83,12.8,12.83,68200.0,8.8655,8.8794,8.8586,8.8794,68200.0
2011-02-15 14:20:00,12.83,12.83,12.81,12.81,98700.0,8.8794,8.8794,8.8655,8.8655,98700.0
2011-02-15 14:30:00,12.81,12.82,12.8,12.8,45000.0,8.8655,8.8725,8.8586,8.8586,45000.0
2011-02-15 14:40:00,12.8,12.83,12.8,12.82,97800.0,8.8586,8.8794,8.8586,8.8725,97800.0
2011-02-15 14:50:00,12.83,12.85,12.82,12.85,177700.0,8.8794,8.8932,8.8725,8.8932,177700.0
2011-02-15 15:00:00,12.84,12.86,12.83,12.84,268900.0,8.8863,8.9001,8.8794,8.8863,268900.0
2011-02-15 15:10:00,12.84,12.86,12.83,12.84,127100.0,8.8863,8.9001,8.8794,8.8863,127100.0
2011-02-15 15:20:00,12.83,12.84,12.83,12.83,77600.0,8.8794,8.8863,8.8794,8.8794,77600.0
2011-02-15 15:30:00,12.84,12.84,12.81,12.82,175400.0,8.8863,8.8863,8.8655,8.8725,175400.0
2011-02-15 15:40:00,12.83,12.83,12.81,12.83,177500.0,8.8794,8.8794,8.8655,8.8794,177500.0
2011-02-15 15:50:00,12.82,12.84,12.82,12.82,407200.0,8.8725,8.8863,8.8725,8.8725,407200.0
2011-02-16 09:30:00,12.87,12.92,12.82,12.9,794900.0,8.9071,8.9417,8.8725,8.9278,794900.0
2011-02-16 09:40:00,12.9,12.91,12.85,12.87,415500.0,8.9278,8.9347,8.8932,8.9071,415500.0
2011-02-16 09:50:00,12.87,12.92,12.86,12.9,1322400.0,8.9071,8.9417,8.9001,8.9278,1322400.0
2011-02-16 10:00:00,12.9,12.93,12.89,12.91,538400.0,8.9278,8.9486,8.9209,8.9347,538400.0
2011-02-16 10:10:00,12.91,12.95,12.9,12.94,296700.0,8.9347,8.9624,8.9278,8.9555,296700.0
2011-02-16 10:20:00,12.94,12.96,12.91,12.91,482800.0,8.9555,8.9693,8.9347,8.9347,482800.0
2011-02-16 10:30:00,12.91,12.95,12.91,12.94,141900.0,8.9347,8.9624,8.9347,8.9555,141900.0
2011-02-16 10:40:00,12.95,12.95,12.92,12.93,122600.0,8.9624,8.9624,8.9417,8.9486,122600.0
2011-02-16 10:50:00,12.93,12.94,12.93,12.93,28100.0,8.9486,8.9555,8.9486,8.9486,28100.0
2011-02-16 11:00:00,12.93,12.94,12.9,12.91,248100.0,8.9486,8.9555,8.9278,8.9347,248100.0
2011-02-16 11:10:00,12.9,12.91,12.9,12.9,27900.0,8.9278,8.9347,8.9278,8.9278,27900.0
2011-02-16 11:20:00,12.9,12.91,12.87,12.88,107500.0,8.9278,8.9347,8.9071,8.914,107500.0
2011-02-16 11:30:00,12.88,12.9,12.87,12.89,491500.0,8.914,8.9278,8.9071,8.9209,491500.0
2011-02-16 11:40:00,12.89,12.92,12.89,12.92,349700.0,8.9209,8.9417,8.9209,8.9417,349700.0
2011-02-16 11:50:00,12.92,12.93,12.9,12.91,367400.0,8.9417,8.9486,8.9278,8.9347,367400.0
2011-02-16 12:00:00,12.91,12.92,12.87,12.88,804600.0,8.9347,8.9417,8.9071,8.914,804600.0
2011-02-16 12:10:00,12.88,12.91,12.87,12.89,1769100.0,8.914,8.9347,8.9071,8.9209,1769100.0
2011-02-16 12:20:00,12.89,12.89,12.88,12.88,604400.0,8.9209,8.9209,8.914,8.914,604400.0
2011-02-16 12:30:00,12.88,12.91,12.88,12.89,1177800.0,8.914,8.9347,8.914,8.9209,1177800.0
2011-02-16 12:40:00,12.89,12.92,12.89,12.9,588100.0,8.9209,8.9417,8.9209,8.9278,588100.0
2011-02-16 12:50:00,12.9,12.91,12.89,12.91,53900.0,8.9278,8.9347,8.9209,8.9347,53900.0
2011-02-16 13:00:00,12.91,12.91,12.9,12.91,16100.0,8.9347,8.9347,8.9278,8.9347,16100.0
2011-02-16 13:10:00,12.91,12.91,12.9,12.9,24100.0,8.9347,8.9347,8.9278,8.9278,24100.0
2011-02-16 13:20:00,12.9,12.91,12.9,12.9,25800.0,8.9278,8.9347,8.9278,8.9278,25800.0
2011-02-16 13:30:00,12.91,12.91,12.9,12.9,46900.0,8.9347,8.9347,8.9278,8.9278,46900.0
2011-02-16 13:40:00,12.91,12.94,12.9,12.92,222300.0,8.9347,8.9555,8.9278,8.9417,222300.0
2011-02-16 13:50:00,12.92,12.93,12.91,12.93,155500.0,8.9417,8.9486,8.9347,8.9486,155500.0
2011-02-16 14:00:00,12.93,12.93,12.91,12.91,97300.0,8.9486,8.9486,8.9347,8.9347,97300.0
2011-02-16 14:10:00,12.91,12.93,12.9,12.93,198400.0,8.9347,8.9486,8.9278,8.9486,198400.0
2011-02-16 14:20:00,12.93,12.93,12.91,12.91,89600.0,8.9486,8.9486,8.9347,8.9347,89600.0
2011-02-16 14:30:00,12.91,12.95,12.91,12.95,150200.0,8.9347,8.9624,8.9347,8.9624,150200.0
2011-02-16 14:40:00,12.95,12.95,12.92,12.93,208000.0,8.9624,8.9624,8.9417,8.9486,208000.0
2011-02-16 14:50:00,12.93,12.93,12.91,12.91,69200.0,8.9486,8.9486,8.9347,8.9347,69200.0
2011-02-16 15:00:00,12.92,12.93,12.9,12.93,82400.0,8.9417,8.9486,8.9278,8.9486,82400.0
2011-02-16 15:10:00,12.93,12.93,12.92,12.93,99500.0,8.9486,8.9486,8.9417,8.9486,99500.0
2011-02-16 15:20:00,12.92,12.93,12.91,12.93,206900.0,8.9417,8.9486,8.9347,8.9486,206900.0
2011-02-16 15:30:00,12.92,12.93,12.92,12.92,115500.0,8.9417,8.9486,8.9417,8.9417,115500.0
2011-02-16 15:40:00,12.92,12.93,12.91,12.92,157200.0,8.9417,8.9486,8.9347,8.9417,157200.0
2011-02-16 15:50:00,12.92,12.93,12.89,12.9,637500.0,8.9417,8.9486,8.9209,8.9278,637500.0
2011-02-17 09:30:00,12.88,12.88,12.82,12.85,444800.0,8.914,8.914,8.8725,8.8932,444800.0
2011-02-17 09:40:00,12.84,12.89,12.83,12.87,658700.0,8.8863,8.9209,8.8794,8.9071,658700.0
2011-02-17 09:50:00,12.88,12.9,12.87,12.89,333000.0,8.914,8.9278,8.9071,8.9209,333000.0
2011-02-17 10:00:00,12.9,12.91,12.85,12.85,449800.0,8.9278,8.9347,8.8932,8.8932,449800.0
2011-02-17 10:10:00,12.85,12.88,12.85,12.86,212200.0,8.8932,8.914,8.8932,8.9001,212200.0
2011-02-17 10:20:00,12.86,12.9,12.86,12.9,161900.0,8.9001,8.9278,8.9001,8.9278,161900.0
2011-02-17 10:30:00,12.9,12.92,12.86,12.86,235500.0,8.9278,8.9417,8.9001,8.9001,235500.0
2011-02-17 10:40:00,12.86,12.9,12.86,12.9,119100.0,8.9001,8.9278,8.9001,8.9278,119100.0
2011-02-17 10:50:00,12.9,12.9,12.89,12.9,32600.0,8.9278,8.9278,8.9209,8.9278,32600.0
2011-02-17 11:00:00,12.89,12.9,12.84,12.85,514200.0,8.9209,8.9278,8.8863,8.8932,514200.0
2011-02-17 11:10:00,12.85,12.9,12.85,12.9,747900.0,8.8932,8.9278,8.8932,8.9278,747900.0
2011-02-17 11:20:00,12.9,12.93,12.89,12.91,471000.0,8.9278,8.9486,8.9209,8.9347,471000.0
2011-02-17 11:30:00,12.9,12.91,12.9,12.91,169600.0,8.9278,8.9347,8.9278,8.9347,169600.0
2011-02-17 11:40:00,12.91,12.93,12.9,12.92,288400.0,8.9347,8.9486,8.9278,8.9417,288400.0
2011-02-17 11:50:00,12.93,12.93,12.92,12.93,62700.0,8.9486,8.9486,8.9417,8.9486,62700.0
2011-02-17 12:00:00,12.93,12.94,12.92,12.94,136600.0,8.9486,8.9555,8.9417,8.9555,136600.0
2011-02-17 12:10:00,12.94,12.94,12.93,12.93,94400.0,8.9555,8.9555,8.9486,8.9486,94400.0
2011-02-17 12:20:00,12.94,12.95,12.94,12.95,183200.0,8.9555,8.9624,8.9555,8.9624,183200.0
2011-02-17 12:30:00,12.95,12.98,12.95,12.98,232600.0,8.9624,8.9832,8.9624,8.9832,232600.0
2011-02-17 12:40:00,12.98,12.99,12.96,12.97,120300.0,8.9832,8.9901,8.9693,8.9763,120300.0
2011-02-17 12:50:00,12.97,12.97,12.96,12.97,87700.0,8.9763,8.9763,8.9693,8.9763,87700.0
2011-02-17 13:00:00,12.96,12.99,12.96,12.98,238900.0,8.9693,8.9901,8.9693,8.9832,238900.0
2011-02-17 13:10:00,12.98,12.99,12.97,12.98,58800.0,8.9832,8.9901,8.9763,8.9832,58800.0
2011-02-17 13:20:00,12.97,13.0,12.97,13.0,162300.0,8.9763,8.997,8.9763,8.997,162300.0
2011-02-17 13:30:00,13.0,13.0,12.97,12.98,393800.0,8.997,8.997,8.9763,8.9832,393800.0
2011-02-17 13:40:00,12.98,12.98,12.94,12.96,342600.0,8.9832,8.9832,8.9555,8.9693,342600.0
2011-02-17 13:50:00,12.96,12.98,12.95,12.97,117100.0,8.9693,8.9832,8.9624,8.9763,117100.0
2011-02-17 14:00:00,12.98,13.0,12.97,12.99,295100.0,8.9832,8.997,8.9763,8.9901,295100.0
2011-02-17 14:10:00,12.99,13.0,12.98,13.0,244700.0,8.9901,8.997,8.9832,8.997,244700.0
2011-02-17 14:20:00,13.0,13.0,12.97,12.98,195300.0,8.997,8.997,8.9763,8.9832,195300.0
2011-02-17 14:30:00,12.98,12.99,12.97,12.99,129700.0,8.9832,8.9901,8.9763,8.9901,129700.0
2011-02-17 14:40:00,12.99,13.0,12.98,12.99,211300.0,8.9901,8.997,8.9832,8.9901,211300.0
2011-02-17 14:50:00,12.98,12.99,12.98,12.98,90300.0,8.9832,8.9901,8.9832,8.9832,90300.0
2011-02-17 15:00:00,12.99,13.0,12.98,13.0,162300.0,8.9901,8.997,8.9832,8.997,162300.0
2011-02-17 15:10:00,13.0,13.05,12.99,13.03,415800.0,8.997,9.0316,8.9901,9.0178,415800.0
2011-02-17 15:20:00,13.04,13.04,12.99,13.02,409200.0,9.0247,9.0247,8.9901,9.0109,409200.0
2011-02-17 15:30:00,13.02,13.03,12.99,13.02,334700.0,9.0109,9.0178,8.9901,9.0109,334700.0
2011-02-17 15:40:00,13.02,13.07,13.01,13.05,3777100.0,9.0109,9.0455,9.0039,9.0316,3777100.0
2011-02-17 15:50:00,13.06,13.07,13.03,13.06,2095800.0,9.0386,9.0455,9.0178,9.0386,2095800.0
2011-02-18 09:30:00,13.09,13.09,13.0,13.01,895600.0,9.0593,9.0593,8.997,9.0039,895600.0
2011-02-18 09:40:00,13.01,13.02,12.95,13.01,468400.0,9.0039,9.0109,8.9624,9.0039,468400.0
2011-02-18 09:50:00,13.0,13.03,12.99,13.01,1064800.0,8.997,9.0178,8.9901,9.0039,1064800.0
2011-02-18 10:00:00,13.01,13.02,12.97,12.97,1453800.0,9.0039,9.0109,8.9763,8.9763,1453800.0
2011-02-18 10:10:00,12.97,12.99,12.95,12.96,423100.0,8.9763,8.9901,8.9624,8.9693,423100.0
2011-02-18 10:20:00,12.96,12.99,12.96,12.97,92600.0,8.9693,8.9901,8.9693,8.9763,92600.0
2011-02-18 10:30:00,12.96,12.98,12.95,12.96,79600.0,8.9693,8.9832,8.9624,8.9693,79600.0
2011-02-18 10:40:00,12.95,12.97,12.95,12.96,259200.0,8.9624,8.9763,8.9624,8.9693,259200.0
2011-02-18 10:50:00,12.96,12.98,12.96,12.97,223100.0,8.9693,8.9832,8.9693,8.9763,223100.0
2011-02-18 11:00:00,12.98,13.02,12.97,13.0,325200.0,8.9832,9.0109,8.9763,8.997,325200.0
2011-02-18 11:10:00,13.01,13.02,12.99,13.0,201900.0,9.0039,9.0109,8.9901,8.997,201900.0
2011-02-18 11:20:00,12.99,13.01,12.99,13.01,36900.0,8.9901,9.0039,8.9901,9.0039,36900.0
2011-02-18 11:30:00,13.0,13.03,13.0,13.01,262300.0,8.997,9.0178,8.997,9.0039,262300.0
2011-02-18 11:40:00,13.02,13.02,12.99,12.99,76100.0,9.0109,9.0109,8.9901,8.9901,76100.0
2011-02-18 11:50:00,12.99,13.0,12.96,12.97,113000.0,8.9901,8.997,8.9693,8.9763,113000.0
2011-02-18 12:00:00,12.97,12.99,12.96,12.97,624100.0,8.9763,8.9901,8.9693,8.9763,624100.0
2011-02-18 12:10:00,12.97,12.99,12.97,12.97,219900.0,8.9763,8.9901,8.9763,8.9763,219900.0
2011-02-18 12:20:00,12.98,12.99,12.97,12.97,148800.0,8.9832,8.9901,8.9763,8.9763,148800.0
2011-02-18 12:30:00,12.97,12.98,12.97,12.97,518000.0,8.9763,8.9832,8.9763,8.9763,518000.0
2011-02-18 12:40:00,12.97,12.98,12.97,12.97,112600.0,8.9763,8.9832,8.9763,8.9763,112600.0
2011-02-18 12:50:00,12.97,12.98,12.97,12.97,19600.0,8.9763,8.9832,8.9763,8.9763,19600.0
2011-02-18 13:00:00,12.97,12.98,12.97,12.97,53300.0,8.9763,8.9832,8.9763,8.9763,53300.0
2011-02-18 13:10:00,12.97,12.98,12.96,12.97,554200.0,8.9763,8.9832,8.9693,8.9763,554200.0
2011-02-18 13:20:00,12.96,12.99,12.95,12.97,274800.0,8.9693,8.9901,8.9624,8.9763,274800.0
2011-02-18 13:30:00,12.97,12.99,12.93,12.93,462700.0,8.9763,8.9901,8.9486,8.9486,462700.0
2011-02-18 13:40:00,12.94,12.94,12.93,12.93,37800.0,8.9555,8.9555,8.9486,8.9486,37800.0
2011-02-18 13:50:00,12.94,12.96,12.93,12.95,682400.0,8.9555,8.9693,8.9486,8.9624,682400.0
2011-02-18 14:00:00,12.95,12.95,12.93,12.94,41600.0,8.9624,8.9624,8.9486,8.9555,41600.0
2011-02-18 14:10:00,12.93,12.94,12.92,12.94,143600.0,8.9486,8.9555,8.9417,8.9555,143600.0
2011-02-18 14:20:00,12.93,12.94,12.86,12.88,846200.0,8.9486,8.9555,8.9001,8.914,846200.0
2011-02-18 14:30:00,12.88,12.9,12.87,12.88,425300.0,8.914,8.9278,8.9071,8.914,425300.0
2011-02-18 14:40:00,12.88,12.9,12.88,12.88,243300.0,8.914,8.9278,8.914,8.914,243300.0
2011-02-18 14:50:00,12.88,12.89,12.88,12.88,138900.0,8.914,8.9209,8.914,8.914,138900.0
2011-02-18 15:00:00,12.88,12.89,12.87,12.87,199700.0,8.914,8.9209,8.9071,8.9071,199700.0
2011-02-18 15:10:00,12.87,12.87,12.83,12.85,181700.0,8.9071,8.9071,8.8794,8.8932,181700.0
2011-02-18 15:20:00,12.85,12.86,12.83,12.83,499700.0,8.8932,8.9001,8.8794,8.8794,499700.0
2011-02-18 15:30:00,12.83,12.84,12.8,12.81,596600.0,8.8794,8.8863,8.8586,8.8655,596600.0
2011-02-18 15:40:00,12.81,12.84,12.8,12.8,641900.0,8.8655,8.8863,8.8586,8.8586,641900.0
2011-02-18 15:50:00,12.8,12.83,12.79,12.82,1060500.0,8.8586,8.8794,8.8517,8.8725,1060500.0
2011-02-22 09:30:00,12.74,12.74,12.56,12.65,733900.0,8.8171,8.8171,8.6925,8.7548,733900.0
2011-02-22 09:40:00,12.65,12.67,12.62,12.62,545300.0,8.7548,8.7686,8.734,8.734,545300.0
2011-02-22 09:50:00,12.63,12.65,12.61,12.65,564400.0,8.741,8.7548,8.7271,8.7548,564400.0
2011-02-22 10:00:00,12.65,12.66,12.63,12.66,138700.0,8.7548,8.7617,8.741,8.7617,138700.0
2011-02-22 10:10:00,12.66,12.69,12.65,12.69,313800.0,8.7617,8.7825,8.7548,8.7825,313800.0
2011-02-22 10:20:00,12.69,12.71,12.68,12.69,243200.0,8.7825,8.7963,8.7756,8.7825,243200.0
2011-02-22 10:30:00,12.69,12.7,12.66,12.68,364300.0,8.7825,8.7894,8.7617,8.7756,364300.0
2011-02-22 10:40:00,12.69,12.69,12.67,12.69,293900.0,8.7825,8.7825,8.7686,8.7825,293900.0
2011-02-22 10:50:00,12.68,12.69,12.67,12.67,134700.0,8.7756,8.7825,8.7686,8.7686,134700.0
2011-02-22 11:00:00,12.66,12.69,12.65,12.67,203000.0,8.7617,8.7825,8.7548,8.7686,203000.0
2011-02-22 11:10:00,12.68,12.68,12.62,12.63,224000.0,8.7756,8.7756,8.734,8.741,224000.0
2011-02-22 11:20:00,12.63,12.64,12.61,12.61,170500.0,8.741,8.7479,8.7271,8.7271,170500.0
2011-02-22 11:30:00,12.61,12.62,12.57,12.57,188300.0,8.7271,8.734,8.6994,8.6994,188300.0
2011-02-22 11:40:00,12.57,12.58,12.53,12.55,501600.0,8.6994,8.7064,8.6717,8.6856,501600.0
2011-02-22 11:50:00,12.54,12.55,12.51,12.54,383100.0,8.6787,8.6856,8.6579,8.6787,383100.0
2011-02-22 12:00:00,12.54,12.55,12.53,12.54,131600.0,8.6787,8.6856,8.6717,8.6787,131600.0
2011-02-22 12:10:00,12.54,12.54,12.51,12.53,261100.0,8.6787,8.6787,8.6579,8.6717,261100.0
2011-02-22 12:20:00,12.53,12.54,12.5,12.51,1365600.0,8.6717,8.6787,8.651,8.6579,1365600.0
2011-02-22 12:30:00,12.5,12.52,12.5,12.51,488600.0,8.651,8.6648,8.651,8.6579,488600.0
2011-02-22 12:40:00,12.51,12.51,12.44,12.44,564200.0,8.6579,8.6579,8.6095,8.6095,564200.0
2011-02-22 12:50:00,12.45,12.48,12.42,12.48,580200.0,8.6164,8.6371,8.5956,8.6371,580200.0
2011-02-22 13:00:00,12.47,12.5,12.46,12.48,263400.0,8.6302,8.651,8.6233,8.6371,263400.0
2011-02-22 13:10:00,12.48,12.48,12.45,12.46,139100.0,8.6371,8.6371,8.6164,8.6233,139100.0
2011-02-22 13:20:00,12.46,12.48,12.44,12.46,379400.0,8.6233,8.6371,8.6095,8.6233,379400.0
2011-02-22 13:30:00,12.47,12.48,12.45,12.45,203300.0,8.6302,8.6371,8.6164,8.6164,203300.0
2011-02-22 13:40:00,12.45,12.45,12.43,12.44,300600.0,8.6164,8.6164,8.6025,8.6095,300600.0
2011-02-22 13:50:00,12.44,12.46,12.43,12.44,327900.0,8.6095,8.6233,8.6025,8.6095,327900.0
2011-02-22 14:00:00,12.45,12.46,12.43,12.45,298600.0,8.6164,8.6233,8.6025,8.6164,298600.0
2011-02-22 14:10:00,12.45,12.46,12.42,12.44,295800.0,8.6164,8.6233,8.5956,8.6095,295800.0
2011-02-22 14:20:00,12.43,12.47,12.42,12.44,180900.0,8.6025,8.6302,8.5956,8.6095,180900.0
2011-02-22 14:30:00,12.44,12.47,12.43,12.43,265800.0,8.6095,8.6302,8.6025,8.6025,265800.0
2011-02-22 14:40:00,12.43,12.45,12.42,12.44,257600.0,8.6025,8.6164,8.5956,8.6095,257600.0
2011-02-22 14:50:00,12.44,12.46,12.42,12.44,470600.0,8.6095,8.6233,8.5956,8.6095,470600.0
2011-02-22 15:00:00,12.45,12.45,12.42,12.43,182100.0,8.6164,8.6164,8.5956,8.6025,182100.0
2011-02-22 15:10:00,12.42,12.43,12.39,12.39,374200.0,8.5956,8.6025,8.5749,8.5749,374200.0
2011-02-22 15:20:00,12.39,12.41,12.39,12.4,468800.0,8.5749,8.5887,8.5749,8.5818,468800.0
2011-02-22 15:30:00,12.4,12.43,12.39,12.43,474900.0,8.5818,8.6025,8.5749,8.6025,474900.0
2011-02-22 15:40:00,12.43,12.43,12.41,12.41,401500.0,8.6025,8.6025,8.5887,8.5887,401500.0
2011-02-22 15:50:00,12.41,12.42,12.41,12.42,699800.0,8.5887,8.5956,8.5887,8.5956,699800.0
2011-02-23 09:30:00,12.57,12.59,12.45,12.5,699700.0,8.6994,8.7133,8.6164,8.651,699700.0
2011-02-23 09:40:00,12.5,12.54,12.45,12.49,1121600.0,8.651,8.6787,8.6164,8.6441,1121600.0
2011-02-23 09:50:00,12.5,12.52,12.48,12.48,330300.0,8.651,8.6648,8.6371,8.6371,330300.0
2011-02-23 10:00:00,12.49,12.51,12.43,12.45,536900.0,8.6441,8.6579,8.6025,8.6164,536900.0
2011-02-23 10:10:00,12.45,12.51,12.45,12.5,504700.0,8.6164,8.6579,8.6164,8.651,504700.0
2011-02-23 10:20:00,12.5,12.56,12.49,12.49,357900.0,8.651,8.6925,8.6441,8.6441,357900.0
2011-02-23 10:30:00,12.49,12.51,12.47,12.47,284700.0,8.6441,8.6579,8.6302,8.6302,284700.0
2011-02-23 10:40:00,12.47,12.47,12.43,12.43,348700.0,8.6302,8.6302,8.6025,8.6025,348700.0
2011-02-23 10:50:00,12.44,12.46,12.42,12.43,334200.0,8.6095,8.6233,8.5956,8.6025,334200.0
2011-02-23 11:00:00,12.43,12.45,12.41,12.44,463400.0,8.6025,8.6164,8.5887,8.6095,463400.0
2011-02-23 11:10:00,12.44,12.44,12.39,12.39,572300.0,8.6095,8.6095,8.5749,8.5749,572300.0
2011-02-23 11:20:00,12.39,12.42,12.38,12.38,267400.0,8.5749,8.5956,8.5679,8.5679,267400.0
2011-02-23 11:30:00,12.38,12.41,12.36,12.41,330700.0,8.5679,8.5887,8.5541,8.5887,330700.0
2011-02-23 11:40:00,12.4,12.41,12.39,12.39,60800.0,8.5818,8.5887,8.5749,8.5749,60800.0
2011-02-23 11:50:00,12.39,12.4,12.37,12.37,101500.0,8.5749,8.5818,8.561,8.561,101500.0
2011-02-23 12:00:00,12.37,12.38,12.27,12.28,724600.0,8.561,8.5679,8.4918,8.4987,724600.0
2011-02-23 12:10:00,12.28,12.31,12.25,12.25,557100.0,8.4987,8.5195,8.478,8.478,557100.0
2011-02-23 12:20:00,12.26,12.29,12.23,12.29,366500.0,8.4849,8.5057,8.4641,8.5057,366500.0
2011-02-23 12:30:00,12.29,12.31,12.27,12.3,320000.0,8.5057,8.5195,8.4918,8.5126,320000.0
2011-02-23 12:40:00,12.3,12.31,12.25,12.25,72400.0,8.5126,8.5195,8.478,8.478,72400.0
2011-02-23 12:50:00,12.25,12.3,12.24,12.29,401400.0,8.478,8.5126,8.471,8.5057,401400.0
2011-02-23 13:00:00,12.28,12.33,12.27,12.3,511300.0,8.4987,8.5333,8.4918,8.5126,511300.0
2011-02-23 13:10:00,12.3,12.32,12.26,12.27,350200.0,8.5126,8.5264,8.4849,8.4918,350200.0
2011-02-23 13:20:00,12.27,12.3,12.26,12.28,261600.0,8.4918,8.5126,8.4849,8.4987,261600.0
2011-02-23 13:30:00,12.28,12.31,12.27,12.3,294200.0,8.4987,8.5195,8.4918,8.5126,294200.0
2011-02-23 13:40:00,12.31,12.31,12.28,12.28,316400.0,8.5195,8.5195,8.4987,8.4987,316400.0
2011-02-23 13:50:00,12.28,12.31,12.28,12.29,141900.0,8.4987,8.5195,8.4987,8.5057,141900.0
2011-02-23 14:00:00,12.29,12.34,12.29,12.32,297000.0,8.5057,8.5403,8.5057,8.5264,297000.0
2011-02-23 14:10:00,12.32,12.33,12.3,12.3,101900.0,8.5264,8.5333,8.5126,8.5126,101900.0
2011-02-23 14:20:00,12.3,12.34,12.3,12.31,254800.0,8.5126,8.5403,8.5126,8.5195,254800.0
2011-02-23 14:30:00,12.31,12.32,12.26,12.27,448600.0,8.5195,8.5264,8.4849,8.4918,448600.0
2011-02-23 14:40:00,12.27,12.3,12.27,12.27,296100.0,8.4918,8.5126,8.4918,8.4918,296100.0
2011-02-23 14:50:00,12.27,12.29,12.26,12.29,418800.0,8.4918,8.5057,8.4849,8.5057,418800.0
2011-02-23 15:00:00,12.29,12.32,12.28,12.28,554300.0,8.5057,8.5264,8.4987,8.4987,554300.0
2011-02-23 15:10:00,12.28,12.29,12.26,12.27,475300.0,8.4987,8.5057,8.4849,8.4918,475300.0
2011-02-23 15:20:00,12.27,12.3,12.27,12.28,238900.0,8.4918,8.5126,8.4918,8.4987,238900.0
2011-02-23 15:30:00,12.28,12.29,12.22,12.26,871300.0,8.4987,8.5057,8.4572,8.4849,871300.0
2011-02-23 15:40:00,12.26,12.3,12.24,12.26,676800.0,8.4849,8.5126,8.471,8.4849,676800.0
2011-02-23 15:50:00,12.27,12.28,12.26,12.27,520100.0,8.4918,8.4987,8.4849,8.4918,520100.0
2011-02-24 09:30:00,12.37,12.37,12.15,12.19,1216600.0,8.561,8.561,8.4088,8.4364,1216600.0
2011-02-24 09:40:00,12.19,12.2,12.12,12.13,1197700.0,8.4364,8.4434,8.388,8.3949,1197700.0
2011-02-24 09:50:00,12.14,12.16,12.13,12.15,207800.0,8.4018,8.4157,8.3949,8.4088,207800.0
2011-02-24 10:00:00,12.14,12.16,12.12,12.15,478200.0,8.4018,8.4157,8.388,8.4088,478200.0
2011-02-24 10:10:00,12.15,12.16,12.13,12.15,582600.0,8.4088,8.4157,8.3949,8.4088,582600.0
2011-02-24 10:20:00,12.15,12.16,12.13,12.14,504800.0,8.4088,8.4157,8.3949,8.4018,504800.0
2011-02-24 10:30:00,12.14,12.14,12.1,12.11,375100.0,8.4018,8.4018,8.3742,8.3811,375100.0
2011-02-24 10:40:00,12.11,12.12,12.06,12.08,604300.0,8.3811,8.388,8.3465,8.3603,604300.0
2011-02-24 10:50:00,12.09,12.11,12.07,12.08,725500.0,8.3672,8.3811,8.3534,8.3603,725500.0
2011-02-24 11:00:00,12.07,12.11,12.07,12.07,444000.0,8.3534,8.3811,8.3534,8.3534,444000.0
2011-02-24 11:10:00,12.07,12.09,12.05,12.08,317600.0,8.3534,8.3672,8.3396,8.3603,317600.0
2011-02-24 11:20:00,12.09,12.11,12.08,12.1,524000.0,8.3672,8.3811,8.3603,8.3742,524000.0
2011-02-24 11:30:00,12.1,12.1,12.04,12.07,329800.0,8.3742,8.3742,8.3326,8.3534,329800.0
2011-02-24 11:40:00,12.07,12.09,12.03,12.03,203100.0,8.3534,8.3672,8.3257,8.3257,203100.0
2011-02-24 11:50:00,12.03,12.11,12.03,12.1,472500.0,8.3257,8.3811,8.3257,8.3742,472500.0
2011-02-24 12:00:00,12.09,12.1,12.06,12.08,797000.0,8.3672,8.3742,8.3465,8.3603,797000.0
2011-02-24 12:10:00,12.08,12.1,12.06,12.08,882300.0,8.3603,8.3742,8.3465,8.3603,882300.0
2011-02-24 12:20:00,12.08,12.09,12.06,12.06,261500.0,8.3603,8.3672,8.3465,8.3465,261500.0
2011-02-24 12:30:00,12.06,12.09,12.04,12.08,530600.0,8.3465,8.3672,8.3326,8.3603,530600.0
2011-02-24 12:40:00,12.08,12.09,12.04,12.05,387700.0,8.3603,8.3672,8.3326,8.3396,387700.0
2011-02-24 12:50:00,12.06,12.1,12.06,12.1,198900.0,8.3465,8.3742,8.3465,8.3742,198900.0
2011-02-24 13:00:00,12.1,12.11,12.07,12.09,749100.0,8.3742,8.3811,8.3534,8.3672,749100.0
2011-02-24 13:10:00,12.09,12.12,12.07,12.11,801900.0,8.3672,8.388,8.3534,8.3811,801900.0
2011-02-24 13:20:00,12.1,12.11,12.07,12.09,338900.0,8.3742,8.3811,8.3534,8.3672,338900.0
2011-02-24 13:30:00,12.09,12.12,12.09,12.1,369100.0,8.3672,8.388,8.3672,8.3742,369100.0
2011-02-24 13:40:00,12.1,12.1,12.03,12.04,802500.0,8.3742,8.3742,8.3257,8.3326,802500.0
2011-02-24 13:50:00,12.04,12.05,12.01,12.04,387100.0,8.3326,8.3396,8.3119,8.3326,387100.0
2011-02-24 14:00:00,12.03,12.09,12.03,12.08,506100.0,8.3257,8.3672,8.3257,8.3603,506100.0
2011-02-24 14:10:00,12.08,12.13,12.08,12.1,383400.0,8.3603,8.3949,8.3603,8.3742,383400.0
2011-02-24 14:20:00,12.1,12.14,12.09,12.12,288000.0,8.3742,8.4018,8.3672,8.388,288000.0
2011-02-24 14:30:00,12.12,12.14,12.09,12.13,348500.0,8.388,8.4018,8.3672,8.3949,348500.0
2011-02-24 14:40:00,12.13,12.13,12.09,12.1,2231700.0,8.3949,8.3949,8.3672,8.3742,2231700.0
2011-02-24 14:50:00,12.1,12.11,12.08,12.09,667200.0,8.3742,8.3811,8.3603,8.3672,667200.0
2011-02-24 15:00:00,12.09,12.1,12.07,12.1,230800.0,8.3672,8.3742,8.3534,8.3742,230800.0
2011-02-24 15:10:00,12.1,12.11,12.07,12.09,768500.0,8.3742,8.3811,8.3534,8.3672,768500.0
2011-02-24 15:20:00,12.09,12.12,12.07,12.1,2239600.0,8.3672,8.388,8.3534,8.3742,2239600.0
2011-02-24 15:30:00,12.09,12.11,12.09,12.1,739500.0,8.3672,8.3811,8.3672,8.3742,739500.0
2011-02-24 15:40:00,12.1,12.11,12.08,12.1,822200.0,8.3742,8.3811,8.3603,8.3742,822200.0
2011-02-24 15:50:00,12.1,12.12,12.09,12.11,1021800.0,8.3742,8.388,8.3672,8.3811,1021800.0
2011-02-25 09:30:00,12.25,12.28,12.14,12.2,528300.0,8.478,8.4987,8.4018,8.4434,528300.0
2011-02-25 09:40:00,12.2,12.2,12.17,12.19,281600.0,8.4434,8.4434,8.4226,8.4364,281600.0
2011-02-25 09:50:00,12.18,12.24,12.18,12.23,366100.0,8.4295,8.471,8.4295,8.4641,366100.0
2011-02-25 10:00:00,12.23,12.26,12.23,12.25,493900.0,8.4641,8.4849,8.4641,8.478,493900.0
2011-02-25 10:10:00,12.24,12.25,12.22,12.23,145900.0,8.471,8.478,8.4572,8.4641,145900.0
2011-02-25 10:20:00,12.23,12.25,12.23,12.24,98400.0,8.4641,8.478,8.4641,8.471,98400.0
2011-02-25 10:30:00,12.25,12.25,12.23,12.25,912300.0,8.478,8.478,8.4641,8.478,912300.0
2011-02-25 10:40:00,12.26,12.26,12.21,12.25,710500.0,8.4849,8.4849,8.4503,8.478,710500.0
2011-02-25 10:50:00,12.26,12.29,12.25,12.28,242500.0,8.4849,8.5057,8.478,8.4987,242500.0
2011-02-25 11:00:00,12.28,12.31,12.28,12.29,317500.0,8.4987,8.5195,8.4987,8.5057,317500.0
2011-02-25 11:10:00,12.29,12.34,12.28,12.33,423300.0,8.5057,8.5403,8.4987,8.5333,423300.0
2011-02-25 11:20:00,12.33,12.34,12.3,12.3,291500.0,8.5333,8.5403,8.5126,8.5126,291500.0
2011-02-25 11:30:00,12.3,12.31,12.27,12.27,534600.0,8.5126,8.5195,8.4918,8.4918,534600.0
2011-02-25 11:40:00,12.27,12.27,12.2,12.23,808500.0,8.4918,8.4918,8.4434,8.4641,808500.0
2011-02-25 11:50:00,12.23,12.27,12.21,12.27,197900.0,8.4641,8.4918,8.4503,8.4918,197900.0
2011-02-25 12:00:00,12.27,12.29,12.24,12.25,239900.0,8.4918,8.5057,8.471,8.478,239900.0
2011-02-25 12:10:00,12.25,12.26,12.23,12.25,207200.0,8.478,8.4849,8.4641,8.478,207200.0
2011-02-25 12:20:00,12.25,12.29,12.24,12.26,221200.0,8.478,8.5057,8.471,8.4849,221200.0
2011-02-25 12:30:00,12.25,12.26,12.23,12.26,313600.0,8.478,8.4849,8.4641,8.4849,313600.0
2011-02-25 12:40:00,12.26,12.26,12.22,12.24,505100.0,8.4849,8.4849,8.4572,8.471,505100.0
2011-02-25 12:50:00,12.25,12.26,12.24,12.26,103600.0,8.478,8.4849,8.471,8.4849,103600.0
2011-02-25 13:00:00,12.26,12.29,12.24,12.26,631500.0,8.4849,8.5057,8.471,8.4849,631500.0
2011-02-25 13:10:00,12.26,12.28,12.24,12.26,541100.0,8.4849,8.4987,8.471,8.4849,541100.0
2011-02-25 13:20:00,12.26,12.27,12.24,12.26,153700.0,8.4849,8.4918,8.471,8.4849,153700.0
2011-02-25 13:30:00,12.25,12.28,12.25,12.27,209300.0,8.478,8.4987,8.478,8.4918,209300.0
2011-02-25 13:40:00,12.28,12.3,12.27,12.27,245600.0,8.4987,8.5126,8.4918,8.4918,245600.0
2011-02-25 13:50:00,12.27,12.3,12.27,12.3,280500.0,8.4918,8.5126,8.4918,8.5126,280500.0
2011-02-25 14:00:00,12.3,12.33,12.29,12.32,372200.0,8.5126,8.5333,8.5057,8.5264,372200.0
2011-02-25 14:10:00,12.32,12.33,12.3,12.3,161400.0,8.5264,8.5333,8.5126,8.5126,161400.0
2011-02-25 14:20:00,12.3,12.33,12.29,12.31,648900.0,8.5126,8.5333,8.5057,8.5195,648900.0
2011-02-25 14:30:00,12.3,12.33,12.29,12.31,261600.0,8.5126,8.5333,8.5057,8.5195,261600.0
2011-02-25 14:40:00,12.31,12.32,12.31,12.32,47500.0,8.5195,8.5264,8.5195,8.5264,47500.0
2011-02-25 14:50:00,12.31,12.33,12.31,12.32,194900.0,8.5195,8.5333,8.5195,8.5264,194900.0
2011-02-25 15:00:00,12.31,12.32,12.3,12.32,181500.0,8.5195,8.5264,8.5126,8.5264,181500.0
2011-02-25 15:10:00,12.31,12.34,12.31,12.33,176400.0,8.5195,8.5403,8.5195,8.5333,176400.0
2011-02-25 15:20:00,12.34,12.34,12.31,12.32,272000.0,8.5403,8.5403,8.5195,8.5264,272000.0
2011-02-25 15:30:00,12.32,12.35,12.32,12.35,274400.0,8.5264,8.5472,8.5264,8.5472,274400.0
2011-02-25 15:40:00,12.35,12.35,12.32,12.33,590600.0,8.5472,8.5472,8.5264,8.5333,590600.0
2011-02-25 15:50:00,12.33,12.33,12.29,12.29,1382900.0,8.5333,8.5333,8.5057,8.5057,1382900.0
2011-02-28 09:30:00,12.39,12.39,12.27,12.3,1076900.0,8.5749,8.5749,8.4918,8.5126,1076900.0
2011-02-28 09:40:00,12.3,12.32,12.24,12.24,857600.0,8.5126,8.5264,8.471,8.471,857600.0
2011-02-28 09:50:00,12.25,12.25,12.2,12.23,612100.0,8.478,8.478,8.4434,8.4641,612100.0
2011-02-28 10:00:00,12.22,12.26,12.22,12.25,579800.0,8.4572,8.4849,8.4572,8.478,579800.0
2011-02-28 10:10:00,12.25,12.26,12.24,12.26,243400.0,8.478,8.4849,8.471,8.4849,243400.0
2011-02-28 10:20:00,12.25,12.26,12.23,12.24,360200.0,8.478,8.4849,8.4641,8.471,360200.0
2011-02-28 10:30:00,12.25,12.28,12.24,12.28,392500.0,8.478,8.4987,8.471,8.4987,392500.0
2011-02-28 10:40:00,12.27,12.27,12.23,12.24,631800.0,8.4918,8.4918,8.4641,8.471,631800.0
2011-02-28 10:50:00,12.23,12.26,12.22,12.26,357000.0,8.4641,8.4849,8.4572,8.4849,357000.0
2011-02-28 11:00:00,12.25,12.28,12.23,12.26,601900.0,8.478,8.4987,8.4641,8.4849,601900.0
2011-02-28 11:10:00,12.27,12.3,12.26,12.28,658200.0,8.4918,8.5126,8.4849,8.4987,658200.0
2011-02-28 11:20:00,12.29,12.29,12.26,12.27,673800.0,8.5057,8.5057,8.4849,8.4918,673800.0
2011-02-28 11:30:00,12.27,12.29,12.25,12.29,308500.0,8.4918,8.5057,8.478,8.5057,308500.0
2011-02-28 11:40:00,12.29,12.3,12.28,12.29,1725000.0,8.5057,8.5126,8.4987,8.5057,1725000.0
2011-02-28 11:50:00,12.3,12.32,12.29,12.31,1161600.0,8.5126,8.5264,8.5057,8.5195,1161600.0
2011-02-28 12:00:00,12.31,12.31,12.28,12.29,116300.0,8.5195,8.5195,8.4987,8.5057,116300.0
2011-02-28 12:10:00,12.29,12.3,12.28,12.3,1777800.0,8.5057,8.5126,8.4987,8.5126,1777800.0
2011-02-28 12:20:00,12.3,12.31,12.29,12.29,72000.0,8.5126,8.5195,8.5057,8.5057,72000.0
2011-02-28 12:30:00,12.29,12.31,12.29,12.3,110500.0,8.5057,8.5195,8.5057,8.5126,110500.0
2011-02-28 12:40:00,12.3,12.32,12.29,12.3,133200.0,8.5126,8.5264,8.5057,8.5126,133200.0
2011-02-28 12:50:00,12.29,12.3,12.24,12.24,398100.0,8.5057,8.5126,8.471,8.471,398100.0
2011-02-28 13:00:00,12.25,12.25,12.23,12.25,157900.0,8.478,8.478,8.4641,8.478,157900.0
2011-02-28 13:10:00,12.25,12.25,12.23,12.23,152700.0,8.478,8.478,8.4641,8.4641,152700.0
2011-02-28 13:20:00,12.24,12.24,12.21,12.22,145100.0,8.471,8.471,8.4503,8.4572,145100.0
2011-02-28 13:30:00,12.22,12.24,12.21,12.24,145500.0,8.4572,8.471,8.4503,8.471,145500.0
2011-02-28 13:40:00,12.23,12.25,12.23,12.23,111500.0,8.4641,8.478,8.4641,8.4641,111500.0
2011-02-28 13:50:00,12.24,12.25,12.21,12.21,298900.0,8.471,8.478,8.4503,8.4503,298900.0
2011-02-28 14:00:00,12.21,12.23,12.2,12.2,225000.0,8.4503,8.4641,8.4434,8.4434,225000.0
2011-02-28 14:10:00,12.21,12.23,12.2,12.22,272200.0,8.4503,8.4641,8.4434,8.4572,272200.0
2011-02-28 14:20:00,12.22,12.24,12.21,12.24,179000.0,8.4572,8.471,8.4503,8.471,179000.0
2011-02-28 14:30:00,12.24,12.25,12.23,12.25,139700.0,8.471,8.478,8.4641,8.478,139700.0
2011-02-28 14:40:00,12.25,12.26,12.24,12.26,237700.0,8.478,8.4849,8.471,8.4849,237700.0
2011-02-28 14:50:00,12.25,12.28,12.25,12.28,156700.0,8.478,8.4987,8.478,8.4987,156700.0
2011-02-28 15:00:00,12.28,12.29,12.26,12.27,321300.0,8.4987,8.5057,8.4849,8.4918,321300.0
2011-02-28 15:10:00,12.26,12.27,12.26,12.27,86100.0,8.4849,8.4918,8.4849,8.4918,86100.0
2011-02-28 15:20:00,12.27,12.29,12.27,12.29,155600.0,8.4918,8.5057,8.4918,8.5057,155600.0
2011-02-28 15:30:00,12.28,12.32,12.28,12.32,223000.0,8.4987,8.5264,8.4987,8.5264,223000.0
2011-02-28 15:40:00,12.32,12.32,12.29,12.29,404500.0,8.5264,8.5264,8.5057,8.5057,404500.0
2011-02-28 15:50:00,12.29,12.3,12.28,12.3,1428200.0,8.5057,8.5126,8.4987,8.5126,1428200.0
2011-03-01 09:30:00,12.55,12.56,12.29,12.4,696300.0,8.6856,8.6925,8.5057,8.5818,696300.0
2011-03-01 09:40:00,12.4,12.41,12.32,12.35,1091400.0,8.5818,8.5887,8.5264,8.5472,1091400.0
2011-03-01 09:50:00,12.35,12.37,12.32,12.35,1131700.0,8.5472,8.561,8.5264,8.5472,1131700.0
2011-03-01 10:00:00,12.36,12.41,12.34,12.35,532700.0,8.5541,8.5887,8.5403,8.5472,532700.0
2011-03-01 10:10:00,12.35,12.35,12.28,12.29,397100.0,8.5472,8.5472,8.4987,8.5057,397100.0
2011-03-01 10:20:00,12.29,12.32,12.24,12.24,450600.0,8.5057,8.5264,8.471,8.471,450600.0
2011-03-01 10:30:00,12.25,12.25,12.22,12.24,466700.0,8.478,8.478,8.4572,8.471,466700.0
2011-03-01 10:40:00,12.25,12.27,12.25,12.26,202700.0,8.478,8.4918,8.478,8.4849,202700.0
2011-03-01 10:50:00,12.26,12.32,12.25,12.32,439100.0,8.4849,8.5264,8.478,8.5264,439100.0
2011-03-01 11:00:00,12.32,12.34,12.31,12.33,73800.0,8.5264,8.5403,8.5195,8.5333,73800.0
2011-03-01 11:10:00,12.33,12.37,12.33,12.36,173400.0,8.5333,8.561,8.5333,8.5541,173400.0
2011-03-01 11:20:00,12.36,12.36,12.27,12.28,853500.0,8.5541,8.5541,8.4918,8.4987,853500.0
2011-03-01 11:30:00,12.28,12.31,12.26,12.28,395900.0,8.4987,8.5195,8.4849,8.4987,395900.0
2011-03-01 11:40:00,12.28,12.32,12.28,12.28,181100.0,8.4987,8.5264,8.4987,8.4987,181100.0
2011-03-01 11:50:00,12.28,12.29,12.25,12.26,171500.0,8.4987,8.5057,8.478,8.4849,171500.0
2011-03-01 12:00:00,12.25,12.28,12.24,12.27,190600.0,8.478,8.4987,8.471,8.4918,190600.0
2011-03-01 12:10:00,12.27,12.29,12.25,12.25,149800.0,8.4918,8.5057,8.478,8.478,149800.0
2011-03-01 12:20:00,12.25,12.27,12.23,12.24,255800.0,8.478,8.4918,8.4641,8.471,255800.0
2011-03-01 12:30:00,12.24,12.28,12.23,12.24,386200.0,8.471,8.4987,8.4641,8.471,386200.0
2011-03-01 12:40:00,12.24,12.26,12.24,12.25,214800.0,8.471,8.4849,8.471,8.478,214800.0
2011-03-01 12:50:00,12.25,12.25,12.22,12.23,100500.0,8.478,8.478,8.4572,8.4641,100500.0
2011-03-01 13:00:00,12.24,12.24,12.19,12.22,707900.0,8.471,8.471,8.4364,8.4572,707900.0
2011-03-01 13:10:00,12.22,12.24,12.2,12.23,146100.0,8.4572,8.471,8.4434,8.4641,146100.0
2011-03-01 13:20:00,12.23,12.26,12.2,12.21,372000.0,8.4641,8.4849,8.4434,8.4503,372000.0
2011-03-01 13:30:00,12.21,12.21,12.19,12.2,277900.0,8.4503,8.4503,8.4364,8.4434,277900.0
2011-03-01 13:40:00,12.21,12.21,12.18,12.19,212000.0,8.4503,8.4503,8.4295,8.4364,212000.0
2011-03-01 13:50:00,12.19,12.24,12.18,12.23,261000.0,8.4364,8.471,8.4295,8.4641,261000.0
2011-03-01 14:00:00,12.23,12.24,12.2,12.21,259200.0,8.4641,8.471,8.4434,8.4503,259200.0
2011-03-01 14:10:00,12.2,12.23,12.18,12.22,304500.0,8.4434,8.4641,8.4295,8.4572,304500.0
2011-03-01 14:20:00,12.22,12.23,12.2,12.2,351400.0,8.4572,8.4641,8.4434,8.4434,351400.0
2011-03-01 14:30:00,12.2,12.22,12.19,12.21,247900.0,8.4434,8.4572,8.4364,8.4503,247900.0
2011-03-01 14:40:00,12.21,12.22,12.19,12.2,456300.0,8.4503,8.4572,8.4364,8.4434,456300.0
2011-03-01 14:50:00,12.21,12.23,12.2,12.21,401500.0,8.4503,8.4641,8.4434,8.4503,401500.0
2011-03-01 15:00:00,12.22,12.23,12.18,12.18,272900.0,8.4572,8.4641,8.4295,8.4295,272900.0
2011-03-01 15:10:00,12.19,12.21,12.18,12.2,878000.0,8.4364,8.4503,8.4295,8.4434,878000.0
2011-03-01 15:20:00,12.2,12.21,12.18,12.18,226300.0,8.4434,8.4503,8.4295,8.4295,226300.0
2011-03-01 15:30:00,12.18,12.2,12.17,12.18,268200.0,8.4295,8.4434,8.4226,8.4295,268200.0
2011-03-01 15:40:00,12.19,12.21,12.17,12.18,358900.0,8.4364,8.4503,8.4226,8.4295,358900.0
2011-03-01 15:50:00,12.17,12.2,12.17,12.19,503600.0,8.4226,8.4434,8.4226,8.4364,503600.0
2011-03-02 09:30:00,12.13,12.26,12.13,12.21,408700.0,8.3949,8.4849,8.3949,8.4503,408700.0
2011-03-02 09:40:00,12.21,12.28,12.21,12.24,458200.0,8.4503,8.4987,8.4503,8.471,458200.0
2011-03-02 09:50:00,12.24,12.25,12.22,12.24,192500.0,8.471,8.478,8.4572,8.471,192500.0
2011-03-02 10:00:00,12.23,12.29,12.23,12.26,329200.0,8.4641,8.5057,8.4641,8.4849,329200.0
2011-03-02 10:10:00,12.26,12.3,12.25,12.28,559400.0,8.4849,8.5126,8.478,8.4987,559400.0
2011-03-02 10:20:00,12.29,12.3,12.26,12.28,767900.0,8.5057,8.5126,8.4849,8.4987,767900.0
2011-03-02 10:30:00,12.28,12.3,12.27,12.28,769100.0,8.4987,8.5126,8.4918,8.4987,769100.0
2011-03-02 10:40:00,12.28,12.29,12.23,12.24,616300.0,8.4987,8.5057,8.4641,8.471,616300.0
2011-03-02 10:50:00,12.23,12.24,12.2,12.24,248600.0,8.4641,8.471,8.4434,8.471,248600.0
2011-03-02 11:00:00,12.23,12.26,12.23,12.25,279800.0,8.4641,8.4849,8.4641,8.478,279800.0
2011-03-02 11:10:00,12.25,12.26,12.19,12.2,312400.0,8.478,8.4849,8.4364,8.4434,312400.0
2011-03-02 11:20:00,12.21,12.22,12.16,12.17,494200.0,8.4503,8.4572,8.4157,8.4226,494200.0
2011-03-02 11:30:00,12.16,12.2,12.15,12.16,310400.0,8.4157,8.4434,8.4088,8.4157,310400.0
2011-03-02 11:40:00,12.17,12.18,12.12,12.12,239300.0,8.4226,8.4295,8.388,8.388,239300.0
2011-03-02 11:50:00,12.13,12.16,12.13,12.13,407500.0,8.3949,8.4157,8.3949,8.3949,407500.0
2011-03-02 12:00:00,12.13,12.15,12.12,12.15,222600.0,8.3949,8.4088,8.388,8.4088,222600.0
2011-03-02 12:10:00,12.15,12.18,12.12,12.17,454300.0,8.4088,8.4295,8.388,8.4226,454300.0
2011-03-02 12:20:00,12.18,12.23,12.17,12.2,327700.0,8.4295,8.4641,8.4226,8.4434,327700.0
2011-03-02 12:30:00,12.2,12.23,12.19,12.21,529500.0,8.4434,8.4641,8.4364,8.4503,529500.0
2011-03-02 12:40:00,12.21,12.22,12.18,12.2,269600.0,8.4503,8.4572,8.4295,8.4434,269600.0
2011-03-02 12:50:00,12.2,12.21,12.18,12.2,110100.0,8.4434,8.4503,8.4295,8.4434,110100.0
2011-03-02 13:00:00,12.2,12.23,12.18,12.18,142200.0,8.4434,8.4641,8.4295,8.4295,142200.0
2011-03-02 13:10:00,12.18,12.19,12.15,12.15,76200.0,8.4295,8.4364,8.4088,8.4088,76200.0
2011-03-02 13:20:00,12.16,12.19,12.15,12.17,190000.0,8.4157,8.4364,8.4088,8.4226,190000.0
2011-03-02 13:30:00,12.17,12.19,12.17,12.18,64200.0,8.4226,8.4364,8.4226,8.4295,64200.0
2011-03-02 13:40:00,12.17,12.18,12.15,12.16,98600.0,8.4226,8.4295,8.4088,8.4157,98600.0
2011-03-02 13:50:00,12.16,12.19,12.16,12.18,135200.0,8.4157,8.4364,8.4157,8.4295,135200.0
2011-03-02 14:00:00,12.18,12.21,12.15,12.19,203000.0,8.4295,8.4503,8.4088,8.4364,203000.0
2011-03-02 14:10:00,12.18,12.23,12.18,12.2,169000.0,8.4295,8.4641,8.4295,8.4434,169000.0
2011-03-02 14:20:00,12.21,12.21,12.18,12.21,210200.0,8.4503,8.4503,8.4295,8.4503,210200.0
2011-03-02 14:30:00,12.21,12.23,12.2,12.2,314300.0,8.4503,8.4641,8.4434,8.4434,314300.0
2011-03-02 14:40:00,12.2,12.22,12.2,12.21,206900.0,8.4434,8.4572,8.4434,8.4503,206900.0
2011-03-02 14:50:00,12.21,12.21,12.18,12.18,119100.0,8.4503,8.4503,8.4295,8.4295,119100.0
2011-03-02 15:00:00,12.18,12.23,12.18,12.23,212000.0,8.4295,8.4641,8.4295,8.4641,212000.0
2011-03-02 15:10:00,12.23,12.23,12.19,12.2,155600.0,8.4641,8.4641,8.4364,8.4434,155600.0
2011-03-02 15:20:00,12.2,12.2,12.19,12.2,375400.0,8.4434,8.4434,8.4364,8.4434,375400.0
2011-03-02 15:30:00,12.2,12.21,12.19,12.2,220100.0,8.4434,8.4503,8.4364,8.4434,220100.0
2011-03-02 15:40:00,12.2,12.22,12.19,12.2,408500.0,8.4434,8.4572,8.4364,8.4434,408500.0
2011-03-02 15:50:00,12.21,12.21,12.19,12.19,317100.0,8.4503,8.4503,8.4364,8.4364,317100.0
2011-03-03 09:30:00,12.34,12.35,12.28,12.29,1257700.0,8.5403,8.5472,8.4987,8.5057,1257700.0
2011-03-03 09:40:00,12.3,12.35,12.29,12.31,968500.0,8.5126,8.5472,8.5057,8.5195,968500.0
2011-03-03 09:50:00,12.3,12.31,12.28,12.3,501800.0,8.5126,8.5195,8.4987,8.5126,501800.0
2011-03-03 10:00:00,12.3,12.33,12.3,12.3,358100.0,8.5126,8.5333,8.5126,8.5126,358100.0
2011-03-03 10:10:00,12.3,12.31,12.26,12.26,183800.0,8.5126,8.5195,8.4849,8.4849,183800.0
2011-03-03 10:20:00,12.26,12.3,12.21,12.26,492400.0,8.4849,8.5126,8.4503,8.4849,492400.0
2011-03-03 10:30:00,12.27,12.28,12.23,12.25,593600.0,8.4918,8.4987,8.4641,8.478,593600.0
2011-03-03 10:40:00,12.25,12.27,12.2,12.22,1215300.0,8.478,8.4918,8.4434,8.4572,1215300.0
2011-03-03 10:50:00,12.22,12.24,12.21,12.21,622600.0,8.4572,8.471,8.4503,8.4503,622600.0
2011-03-03 11:00:00,12.22,12.22,12.17,12.19,577000.0,8.4572,8.4572,8.4226,8.4364,577000.0
2011-03-03 11:10:00,12.19,12.22,12.18,12.22,244300.0,8.4364,8.4572,8.4295,8.4572,244300.0
2011-03-03 11:20:00,12.22,12.22,12.21,12.22,90300.0,8.4572,8.4572,8.4503,8.4572,90300.0
2011-03-03 11:30:00,12.21,12.23,12.2,12.23,125000.0,8.4503,8.4641,8.4434,8.4641,125000.0
2011-03-03 11:40:00,12.23,12.24,12.21,12.21,253500.0,8.4641,8.471,8.4503,8.4503,253500.0
2011-03-03 11:50:00,12.21,12.24,12.2,12.24,354300.0,8.4503,8.471,8.4434,8.471,354300.0
2011-03-03 12:00:00,12.24,12.26,12.23,12.24,294600.0,8.471,8.4849,8.4641,8.471,294600.0
2011-03-03 12:10:00,12.25,12.25,12.24,12.25,75100.0,8.478,8.478,8.471,8.478,75100.0
2011-03-03 12:20:00,12.25,12.28,12.24,12.26,116500.0,8.478,8.4987,8.471,8.4849,116500.0
2011-03-03 12:30:00,12.27,12.27,12.23,12.24,363800.0,8.4918,8.4918,8.4641,8.471,363800.0
2011-03-03 12:40:00,12.25,12.25,12.24,12.25,34800.0,8.478,8.478,8.471,8.478,34800.0
2011-03-03 12:50:00,12.25,12.25,12.24,12.25,182600.0,8.478,8.478,8.471,8.478,182600.0
2011-03-03 13:00:00,12.25,12.26,12.24,12.25,445300.0,8.478,8.4849,8.471,8.478,445300.0
2011-03-03 13:10:00,12.25,12.27,12.25,12.25,221800.0,8.478,8.4918,8.478,8.478,221800.0
2011-03-03 13:20:00,12.26,12.26,12.24,12.26,134300.0,8.4849,8.4849,8.471,8.4849,134300.0
2011-03-03 13:30:00,12.26,12.27,12.25,12.26,84200.0,8.4849,8.4918,8.478,8.4849,84200.0
2011-03-03 13:40:00,12.26,12.3,12.25,12.29,1064500.0,8.4849,8.5126,8.478,8.5057,1064500.0
2011-03-03 13:50:00,12.29,12.29,12.27,12.27,58900.0,8.5057,8.5057,8.4918,8.4918,58900.0
2011-03-03 14:00:00,12.28,12.28,12.27,12.28,27400.0,8.4987,8.4987,8.4918,8.4987,27400.0
2011-03-03 14:10:00,12.28,12.3,12.27,12.29,251200.0,8.4987,8.5126,8.4918,8.5057,251200.0
2011-03-03 14:20:00,12.29,12.3,12.29,12.3,36100.0,8.5057,8.5126,8.5057,8.5126,36100.0
2011-03-03 14:30:00,12.3,12.3,12.29,12.29,46000.0,8.5126,8.5126,8.5057,8.5057,46000.0
2011-03-03 14:40:00,12.29,12.3,12.29,12.3,46100.0,8.5057,8.5126,8.5057,8.5126,46100.0
2011-03-03 14:50:00,12.29,12.3,12.29,12.3,157500.0,8.5057,8.5126,8.5057,8.5126,157500.0
2011-03-03 15:00:00,12.29,12.3,12.29,12.29,325600.0,8.5057,8.5126,8.5057,8.5057,325600.0
2011-03-03 15:10:00,12.29,12.3,12.29,12.3,119500.0,8.5057,8.5126,8.5057,8.5126,119500.0
2011-03-03 15:20:00,12.29,12.3,12.29,12.3,58400.0,8.5057,8.5126,8.5057,8.5126,58400.0
2011-03-03 15:30:00,12.29,12.3,12.24,12.28,439800.0,8.5057,8.5126,8.471,8.4987,439800.0
2011-03-03 15:40:00,12.27,12.29,12.26,12.28,1014600.0,8.4918,8.5057,8.4849,8.4987,1014600.0
2011-03-03 15:50:00,12.28,12.28,12.27,12.28,742500.0,8.4987,8.4987,8.4918,8.4987,742500.0
2011-03-04 09:30:00,12.38,12.5,12.38,12.43,3459200.0,8.5679,8.651,8.5679,8.6025,3459200.0
2011-03-04 09:40:00,12.43,12.47,12.42,12.45,1241900.0,8.6025,8.6302,8.5956,8.6164,1241900.0
2011-03-04 09:50:00,12.45,12.46,12.42,12.45,905900.0,8.6164,8.6233,8.5956,8.6164,905900.0
2011-03-04 10:00:00,12.45,12.46,12.41,12.42,813500.0,8.6164,8.6233,8.5887,8.5956,813500.0
2011-03-04 10:10:00,12.41,12.45,12.41,12.42,931500.0,8.5887,8.6164,8.5887,8.5956,931500.0
2011-03-04 10:20:00,12.42,12.43,12.4,12.42,232900.0,8.5956,8.6025,8.5818,8.5956,232900.0
2011-03-04 10:30:00,12.42,12.44,12.41,12.43,189100.0,8.5956,8.6095,8.5887,8.6025,189100.0
2011-03-04 10:40:00,12.43,12.44,12.42,12.43,213300.0,8.6025,8.6095,8.5956,8.6025,213300.0
2011-03-04 10:50:00,12.43,12.44,12.42,12.44,324200.0,8.6025,8.6095,8.5956,8.6095,324200.0
2011-03-04 11:00:00,12.44,12.45,12.43,12.45,104000.0,8.6095,8.6164,8.6025,8.6164,104000.0
2011-03-04 11:10:00,12.45,12.46,12.43,12.43,371100.0,8.6164,8.6233,8.6025,8.6025,371100.0
2011-03-04 11:20:00,12.43,12.44,12.41,12.43,141900.0,8.6025,8.6095,8.5887,8.6025,141900.0
2011-03-04 11:30:00,12.43,12.44,12.41,12.44,190400.0,8.6025,8.6095,8.5887,8.6095,190400.0
2011-03-04 11:40:00,12.44,12.44,12.43,12.44,32100.0,8.6095,8.6095,8.6025,8.6095,32100.0
2011-03-04 11:50:00,12.44,12.44,12.43,12.44,144900.0,8.6095,8.6095,8.6025,8.6095,144900.0
2011-03-04 12:00:00,12.44,12.45,12.43,12.45,181500.0,8.6095,8.6164,8.6025,8.6164,181500.0
2011-03-04 12:10:00,12.45,12.45,12.38,12.39,264400.0,8.6164,8.6164,8.5679,8.5749,264400.0
2011-03-04 12:20:00,12.38,12.41,12.38,12.4,518900.0,8.5679,8.5887,8.5679,8.5818,518900.0
2011-03-04 12:30:00,12.4,12.4,12.37,12.39,192800.0,8.5818,8.5818,8.561,8.5749,192800.0
2011-03-04 12:40:00,12.39,12.42,12.39,12.42,124200.0,8.5749,8.5956,8.5749,8.5956,124200.0
2011-03-04 12:50:00,12.42,12.43,12.41,12.43,277800.0,8.5956,8.6025,8.5887,8.6025,277800.0
2011-03-04 13:00:00,12.42,12.43,12.42,12.43,127800.0,8.5956,8.6025,8.5956,8.6025,127800.0
2011-03-04 13:10:00,12.43,12.44,12.38,12.38,569700.0,8.6025,8.6095,8.5679,8.5679,569700.0
2011-03-04 13:20:00,12.38,12.4,12.38,12.4,120000.0,8.5679,8.5818,8.5679,8.5818,120000.0
2011-03-04 13:30:00,12.39,12.41,12.39,12.4,426000.0,8.5749,8.5887,8.5749,8.5818,426000.0
2011-03-04 13:40:00,12.4,12.41,12.39,12.4,348100.0,8.5818,8.5887,8.5749,8.5818,348100.0
2011-03-04 13:50:00,12.4,12.4,12.38,12.4,194800.0,8.5818,8.5818,8.5679,8.5818,194800.0
2011-03-04 14:00:00,12.4,12.4,12.39,12.4,222000.0,8.5818,8.5818,8.5749,8.5818,222000.0
2011-03-04 14:10:00,12.4,12.4,12.34,12.35,1042400.0,8.5818,8.5818,8.5403,8.5472,1042400.0
2011-03-04 14:20:00,12.34,12.35,12.33,12.34,360100.0,8.5403,8.5472,8.5333,8.5403,360100.0
2011-03-04 14:30:00,12.34,12.35,12.33,12.35,180000.0,8.5403,8.5472,8.5333,8.5472,180000.0
2011-03-04 14:40:00,12.34,12.37,12.34,12.37,218300.0,8.5403,8.561,8.5403,8.561,218300.0
2011-03-04 14:50:00,12.36,12.4,12.36,12.4,189500.0,8.5541,8.5818,8.5541,8.5818,189500.0
2011-03-04 15:00:00,12.4,12.48,12.38,12.43,1323600.0,8.5818,8.6371,8.5679,8.6025,1323600.0
2011-03-04 15:10:00,12.43,12.44,12.39,12.4,541800.0,8.6025,8.6095,8.5749,8.5818,541800.0
2011-03-04 15:20:00,12.39,12.41,12.37,12.41,621400.0,8.5749,8.5887,8.561,8.5887,621400.0
2011-03-04 15:30:00,12.4,12.41,12.39,12.41,324600.0,8.5818,8.5887,8.5749,8.5887,324600.0
2011-03-04 15:40:00,12.41,12.41,12.38,12.39,510700.0,8.5887,8.5887,8.5679,8.5749,510700.0
2011-03-04 15:50:00,12.4,12.43,12.39,12.43,1414800.0,8.5818,8.6025,8.5749,8.6025,1414800.0
2011-03-07 09:30:00,12.41,12.43,12.34,12.37,488700.0,8.5887,8.6025,8.5403,8.561,488700.0
2011-03-07 09:40:00,12.37,12.37,12.28,12.31,444100.0,8.561,8.561,8.4987,8.5195,444100.0
2011-03-07 09:50:00,12.31,12.33,12.3,12.33,650300.0,8.5195,8.5333,8.5126,8.5333,650300.0
2011-03-07 10:00:00,12.32,12.33,12.25,12.26,408300.0,8.5264,8.5333,8.478,8.4849,408300.0
2011-03-07 10:10:00,12.26,12.27,12.23,12.23,547700.0,8.4849,8.4918,8.4641,8.4641,547700.0
2011-03-07 10:20:00,12.23,12.26,12.23,12.25,306500.0,8.4641,8.4849,8.4641,8.478,306500.0
2011-03-07 10:30:00,12.25,12.26,12.12,12.12,873800.0,8.478,8.4849,8.388,8.388,873800.0
2011-03-07 10:40:00,12.12,12.16,12.09,12.15,974700.0,8.388,8.4157,8.3672,8.4088,974700.0
2011-03-07 10:50:00,12.16,12.21,12.15,12.2,780500.0,8.4157,8.4503,8.4088,8.4434,780500.0
2011-03-07 11:00:00,12.19,12.2,12.14,12.16,666900.0,8.4364,8.4434,8.4018,8.4157,666900.0
2011-03-07 11:10:00,12.16,12.17,12.13,12.15,340600.0,8.4157,8.4226,8.3949,8.4088,340600.0
2011-03-07 11:20:00,12.14,12.15,12.09,12.11,468400.0,8.4018,8.4088,8.3672,8.3811,468400.0
2011-03-07 11:30:00,12.1,12.11,12.07,12.1,296100.0,8.3742,8.3811,8.3534,8.3742,296100.0
2011-03-07 11:40:00,12.11,12.11,12.08,12.09,204100.0,8.3811,8.3811,8.3603,8.3672,204100.0
2011-03-07 11:50:00,12.08,12.12,12.07,12.1,345100.0,8.3603,8.388,8.3534,8.3742,345100.0
2011-03-07 12:00:00,12.1,12.13,12.09,12.12,207100.0,8.3742,8.3949,8.3672,8.388,207100.0
2011-03-07 12:10:00,12.12,12.17,12.12,12.17,444600.0,8.388,8.4226,8.388,8.4226,444600.0
2011-03-07 12:20:00,12.16,12.17,12.12,12.12,154300.0,8.4157,8.4226,8.388,8.388,154300.0
2011-03-07 12:30:00,12.13,12.14,12.1,12.13,306300.0,8.3949,8.4018,8.3742,8.3949,306300.0
2011-03-07 12:40:00,12.13,12.14,12.12,12.12,54200.0,8.3949,8.4018,8.388,8.388,54200.0
2011-03-07 12:50:00,12.13,12.13,12.1,12.11,180800.0,8.3949,8.3949,8.3742,8.3811,180800.0
2011-03-07 13:00:00,12.12,12.13,12.09,12.11,362000.0,8.388,8.3949,8.3672,8.3811,362000.0
2011-03-07 13:10:00,12.11,12.14,12.1,12.13,114700.0,8.3811,8.4018,8.3742,8.3949,114700.0
2011-03-07 13:20:00,12.13,12.14,12.12,12.13,145400.0,8.3949,8.4018,8.388,8.3949,145400.0
2011-03-07 13:30:00,12.13,12.14,12.11,12.13,142400.0,8.3949,8.4018,8.3811,8.3949,142400.0
2011-03-07 13:40:00,12.14,12.18,12.13,12.16,247100.0,8.4018,8.4295,8.3949,8.4157,247100.0
2011-03-07 13:50:00,12.16,12.17,12.14,12.15,141600.0,8.4157,8.4226,8.4018,8.4088,141600.0
2011-03-07 14:00:00,12.15,12.17,12.15,12.17,87100.0,8.4088,8.4226,8.4088,8.4226,87100.0
2011-03-07 14:10:00,12.16,12.18,12.13,12.18,276800.0,8.4157,8.4295,8.3949,8.4295,276800.0
2011-03-07 14:20:00,12.18,12.18,12.15,12.15,138800.0,8.4295,8.4295,8.4088,8.4088,138800.0
2011-03-07 14:30:00,12.15,12.16,12.15,12.15,66900.0,8.4088,8.4157,8.4088,8.4088,66900.0
2011-03-07 14:40:00,12.15,12.17,12.15,12.17,160000.0,8.4088,8.4226,8.4088,8.4226,160000.0
2011-03-07 14:50:00,12.17,12.18,12.16,12.16,247000.0,8.4226,8.4295,8.4157,8.4157,247000.0
2011-03-07 15:00:00,12.16,12.19,12.16,12.18,249800.0,8.4157,8.4364,8.4157,8.4295,249800.0
2011-03-07 15:10:00,12.18,12.2,12.18,12.2,264500.0,8.4295,8.4434,8.4295,8.4434,264500.0
2011-03-07 15:20:00,12.19,12.22,12.19,12.21,622900.0,8.4364,8.4572,8.4364,8.4503,622900.0
2011-03-07 15:30:00,12.21,12.22,12.21,12.21,500500.0,8.4503,8.4572,8.4503,8.4503,500500.0
2011-03-07 15:40:00,12.21,12.24,12.21,12.23,426300.0,8.4503,8.471,8.4503,8.4641,426300.0
2011-03-07 15:50:00,12.23,12.24,12.16,12.19,1406900.0,8.4641,8.471,8.4157,8.4364,1406900.0
2011-03-08 09:30:00,12.35,12.42,12.34,12.39,1159100.0,8.5472,8.5956,8.5403,8.5749,1159100.0
2011-03-08 09:40:00,12.39,12.41,12.34,12.36,1078300.0,8.5749,8.5887,8.5403,8.5541,1078300.0
2011-03-08 09:50:00,12.36,12.43,12.35,12.43,567900.0,8.5541,8.6025,8.5472,8.6025,567900.0
2011-03-08 10:00:00,12.43,12.47,12.37,12.4,553500.0,8.6025,8.6302,8.561,8.5818,553500.0
2011-03-08 10:10:00,12.4,12.45,12.39,12.44,336400.0,8.5818,8.6164,8.5749,8.6095,336400.0
2011-03-08 10:20:00,12.45,12.46,12.39,12.41,448100.0,8.6164,8.6233,8.5749,8.5887,448100.0
2011-03-08 10:30:00,12.4,12.43,12.39,12.39,423300.0,8.5818,8.6025,8.5749,8.5749,423300.0
2011-03-08 10:40:00,12.39,12.4,12.37,12.39,509200.0,8.5749,8.5818,8.561,8.5749,509200.0
2011-03-08 10:50:00,12.39,12.4,12.36,12.37,386600.0,8.5749,8.5818,8.5541,8.561,386600.0
2011-03-08 11:00:00,12.37,12.4,12.35,12.39,468100.0,8.561,8.5818,8.5472,8.5749,468100.0
2011-03-08 11:10:00,12.4,12.4,12.36,12.39,382200.0,8.5818,8.5818,8.5541,8.5749,382200.0
2011-03-08 11:20:00,12.39,12.43,12.39,12.41,540000.0,8.5749,8.6025,8.5749,8.5887,540000.0
2011-03-08 11:30:00,12.42,12.44,12.39,12.4,377700.0,8.5956,8.6095,8.5749,8.5818,377700.0
2011-03-08 11:40:00,12.4,12.43,12.38,12.41,345900.0,8.5818,8.6025,8.5679,8.5887,345900.0
2011-03-08 11:50:00,12.41,12.42,12.4,12.42,180000.0,8.5887,8.5956,8.5818,8.5956,180000.0
2011-03-08 12:00:00,12.42,12.42,12.41,12.41,19900.0,8.5956,8.5956,8.5887,8.5887,19900.0
2011-03-08 12:10:00,12.41,12.45,12.41,12.44,336000.0,8.5887,8.6164,8.5887,8.6095,336000.0
2011-03-08 12:20:00,12.43,12.44,12.43,12.44,17700.0,8.6025,8.6095,8.6025,8.6095,17700.0
2011-03-08 12:30:00,12.43,12.45,12.43,12.43,143700.0,8.6025,8.6164,8.6025,8.6025,143700.0
2011-03-08 12:40:00,12.43,12.44,12.36,12.38,727200.0,8.6025,8.6095,8.5541,8.5679,727200.0
2011-03-08 12:50:00,12.38,12.4,12.37,12.39,404900.0,8.5679,8.5818,8.561,8.5749,404900.0
2011-03-08 13:00:00,12.39,12.4,12.38,12.38,207400.0,8.5749,8.5818,8.5679,8.5679,207400.0
2011-03-08 13:10:00,12.38,12.39,12.37,12.37,99300.0,8.5679,8.5749,8.561,8.561,99300.0
2011-03-08 13:20:00,12.38,12.4,12.37,12.4,106900.0,8.5679,8.5818,8.561,8.5818,106900.0
2011-03-08 13:30:00,12.39,12.41,12.38,12.4,196200.0,8.5749,8.5887,8.5679,8.5818,196200.0
2011-03-08 13:40:00,12.4,12.41,12.37,12.37,151500.0,8.5818,8.5887,8.561,8.561,151500.0
2011-03-08 13:50:00,12.38,12.38,12.36,12.36,102100.0,8.5679,8.5679,8.5541,8.5541,102100.0
2011-03-08 14:00:00,12.37,12.4,12.37,12.37,688700.0,8.561,8.5818,8.561,8.561,688700.0
2011-03-08 14:10:00,12.37,12.38,12.35,12.36,400300.0,8.561,8.5679,8.5472,8.5541,400300.0
2011-03-08 14:20:00,12.36,12.37,12.35,12.35,152300.0,8.5541,8.561,8.5472,8.5472,152300.0
2011-03-08 14:30:00,12.35,12.38,12.35,12.37,391600.0,8.5472,8.5679,8.5472,8.561,391600.0
2011-03-08 14:40:00,12.37,12.38,12.37,12.38,136100.0,8.561,8.5679,8.561,8.5679,136100.0
2011-03-08 14:50:00,12.38,12.44,12.37,12.41,394500.0,8.5679,8.6095,8.561,8.5887,394500.0
2011-03-08 15:00:00,12.41,12.45,12.41,12.41,419300.0,8.5887,8.6164,8.5887,8.5887,419300.0
2011-03-08 15:10:00,12.41,12.45,12.41,12.44,385700.0,8.5887,8.6164,8.5887,8.6095,385700.0
2011-03-08 15:20:00,12.43,12.45,12.4,12.41,318900.0,8.6025,8.6164,8.5818,8.5887,318900.0
2011-03-08 15:30:00,12.42,12.45,12.4,12.45,638300.0,8.5956,8.6164,8.5818,8.6164,638300.0
2011-03-08 15:40:00,12.45,12.45,12.37,12.37,1030000.0,8.6164,8.6164,8.561,8.561,1030000.0
2011-03-08 15:50:00,12.37,12.39,12.35,12.36,1598000.0,8.561,8.5749,8.5472,8.5541,1598000.0
2011-03-09 09:30:00,12.37,12.41,12.29,12.29,1640200.0,8.561,8.5887,8.5057,8.5057,1640200.0
2011-03-09 09:40:00,12.3,12.4,12.26,12.34,1738900.0,8.5126,8.5818,8.4849,8.5403,1738900.0
2011-03-09 09:50:00,12.34,12.36,12.3,12.32,342100.0,8.5403,8.5541,8.5126,8.5264,342100.0
2011-03-09 10:00:00,12.32,12.4,12.28,12.39,1148900.0,8.5264,8.5818,8.4987,8.5749,1148900.0
2011-03-09 10:10:00,12.39,12.44,12.37,12.41,949400.0,8.5749,8.6095,8.561,8.5887,949400.0
2011-03-09 10:20:00,12.41,12.46,12.4,12.45,386800.0,8.5887,8.6233,8.5818,8.6164,386800.0
2011-03-09 10:30:00,12.45,12.47,12.42,12.46,463000.0,8.6164,8.6302,8.5956,8.6233,463000.0
2011-03-09 10:40:00,12.45,12.45,12.37,12.41,517900.0,8.6164,8.6164,8.561,8.5887,517900.0
2011-03-09 10:50:00,12.4,12.42,12.37,12.41,647100.0,8.5818,8.5956,8.561,8.5887,647100.0
2011-03-09 11:00:00,12.4,12.49,12.39,12.48,895500.0,8.5818,8.6441,8.5749,8.6371,895500.0
2011-03-09 11:10:00,12.48,12.48,12.45,12.48,446500.0,8.6371,8.6371,8.6164,8.6371,446500.0
2011-03-09 11:20:00,12.48,12.49,12.46,12.47,511400.0,8.6371,8.6441,8.6233,8.6302,511400.0
2011-03-09 11:30:00,12.47,12.54,12.45,12.51,551000.0,8.6302,8.6787,8.6164,8.6579,551000.0
2011-03-09 11:40:00,12.52,12.52,12.49,12.49,382000.0,8.6648,8.6648,8.6441,8.6441,382000.0
2011-03-09 11:50:00,12.5,12.52,12.47,12.5,1049000.0,8.651,8.6648,8.6302,8.651,1049000.0
2011-03-09 12:00:00,12.5,12.52,12.47,12.52,402700.0,8.651,8.6648,8.6302,8.6648,402700.0
2011-03-09 12:10:00,12.52,12.52,12.49,12.51,305300.0,8.6648,8.6648,8.6441,8.6579,305300.0
2011-03-09 12:20:00,12.52,12.55,12.49,12.51,376300.0,8.6648,8.6856,8.6441,8.6579,376300.0
2011-03-09 12:30:00,12.5,12.53,12.5,12.52,186100.0,8.651,8.6717,8.651,8.6648,186100.0
2011-03-09 12:40:00,12.53,12.58,12.52,12.57,459700.0,8.6717,8.7064,8.6648,8.6994,459700.0
2011-03-09 12:50:00,12.58,12.59,12.54,12.55,772200.0,8.7064,8.7133,8.6787,8.6856,772200.0
2011-03-09 13:00:00,12.55,12.56,12.52,12.55,384300.0,8.6856,8.6925,8.6648,8.6856,384300.0
2011-03-09 13:10:00,12.55,12.59,12.54,12.58,393100.0,8.6856,8.7133,8.6787,8.7064,393100.0
2011-03-09 13:20:00,12.59,12.63,12.56,12.62,989400.0,8.7133,8.741,8.6925,8.734,989400.0
2011-03-09 13:30:00,12.62,12.63,12.6,12.6,471100.0,8.734,8.741,8.7202,8.7202,471100.0
2011-03-09 13:40:00,12.61,12.61,12.57,12.57,382000.0,8.7271,8.7271,8.6994,8.6994,382000.0
2011-03-09 13:50:00,12.57,12.59,12.55,12.55,547000.0,8.6994,8.7133,8.6856,8.6856,547000.0
2011-03-09 14:00:00,12.55,12.58,12.54,12.54,478600.0,8.6856,8.7064,8.6787,8.6787,478600.0
2011-03-09 14:10:00,12.54,12.54,12.5,12.53,576400.0,8.6787,8.6787,8.651,8.6717,576400.0
2011-03-09 14:20:00,12.53,12.53,12.52,12.52,140800.0,8.6717,8.6717,8.6648,8.6648,140800.0
2011-03-09 14:30:00,12.52,12.53,12.45,12.48,782300.0,8.6648,8.6717,8.6164,8.6371,782300.0
2011-03-09 14:40:00,12.47,12.49,12.47,12.49,161400.0,8.6302,8.6441,8.6302,8.6441,161400.0
2011-03-09 14:50:00,12.48,12.53,12.48,12.52,332300.0,8.6371,8.6717,8.6371,8.6648,332300.0
2011-03-09 15:00:00,12.52,12.57,12.52,12.57,627100.0,8.6648,8.6994,8.6648,8.6994,627100.0
2011-03-09 15:10:00,12.56,12.59,12.56,12.57,763100.0,8.6925,8.7133,8.6925,8.6994,763100.0
2011-03-09 15:20:00,12.56,12.57,12.55,12.55,380500.0,8.6925,8.6994,8.6856,8.6856,380500.0
2011-03-09 15:30:00,12.55,12.56,12.51,12.52,496200.0,8.6856,8.6925,8.6579,8.6648,496200.0
2011-03-09 15:40:00,12.51,12.59,12.51,12.54,1120800.0,8.6579,8.7133,8.6579,8.6787,1120800.0
2011-03-09 15:50:00,12.55,12.59,12.52,12.52,1969000.0,8.6856,8.7133,8.6648,8.6648,1969000.0
2011-03-10 09:30:00,12.23,12.25,12.1,12.12,1197900.0,8.4641,8.478,8.3742,8.388,1197900.0
2011-03-10 09:40:00,12.12,12.13,12.08,12.09,894200.0,8.388,8.3949,8.3603,8.3672,894200.0
2011-03-10 09:50:00,12.09,12.13,12.08,12.11,1354800.0,8.3672,8.3949,8.3603,8.3811,1354800.0
2011-03-10 10:00:00,12.12,12.15,12.06,12.06,659600.0,8.388,8.4088,8.3465,8.3465,659600.0
2011-03-10 10:10:00,12.06,12.1,12.05,12.1,639400.0,8.3465,8.3742,8.3396,8.3742,639400.0
2011-03-10 10:20:00,12.09,12.14,12.09,12.12,520600.0,8.3672,8.4018,8.3672,8.388,520600.0
2011-03-10 10:30:00,12.12,12.12,12.1,12.11,281000.0,8.388,8.388,8.3742,8.3811,281000.0
2011-03-10 10:40:00,12.11,12.17,12.1,12.16,505100.0,8.3811,8.4226,8.3742,8.4157,505100.0
2011-03-10 10:50:00,12.16,12.19,12.15,12.18,488700.0,8.4157,8.4364,8.4088,8.4295,488700.0
2011-03-10 11:00:00,12.18,12.2,12.17,12.19,359200.0,8.4295,8.4434,8.4226,8.4364,359200.0
2011-03-10 11:10:00,12.18,12.19,12.17,12.17,376000.0,8.4295,8.4364,8.4226,8.4226,376000.0
2011-03-10 11:20:00,12.17,12.18,12.1,12.11,788500.0,8.4226,8.4295,8.3742,8.3811,788500.0
2011-03-10 11:30:00,12.1,12.16,12.1,12.16,408100.0,8.3742,8.4157,8.3742,8.4157,408100.0
2011-03-10 11:40:00,12.16,12.16,12.13,12.14,260200.0,8.4157,8.4157,8.3949,8.4018,260200.0
2011-03-10 11:50:00,12.13,12.15,12.13,12.15,165300.0,8.3949,8.4088,8.3949,8.4088,165300.0
2011-03-10 12:00:00,12.15,12.15,12.13,12.13,141100.0,8.4088,8.4088,8.3949,8.3949,141100.0
2011-03-10 12:10:00,12.13,12.15,12.13,12.15,229300.0,8.3949,8.4088,8.3949,8.4088,229300.0
2011-03-10 12:20:00,12.15,12.16,12.12,12.12,377700.0,8.4088,8.4157,8.388,8.388,377700.0
2011-03-10 12:30:00,12.12,12.14,12.12,12.13,156700.0,8.388,8.4018,8.388,8.3949,156700.0
2011-03-10 12:40:00,12.13,12.15,12.12,12.14,258000.0,8.3949,8.4088,8.388,8.4018,258000.0
2011-03-10 12:50:00,12.15,12.19,12.14,12.19,186300.0,8.4088,8.4364,8.4018,8.4364,186300.0
2011-03-10 13:00:00,12.2,12.2,12.15,12.15,207800.0,8.4434,8.4434,8.4088,8.4088,207800.0
2011-03-10 13:10:00,12.15,12.19,12.15,12.19,144800.0,8.4088,8.4364,8.4088,8.4364,144800.0
2011-03-10 13:20:00,12.18,12.19,12.12,12.12,385100.0,8.4295,8.4364,8.388,8.388,385100.0
2011-03-10 13:30:00,12.13,12.13,12.09,12.11,801400.0,8.3949,8.3949,8.3672,8.3811,801400.0
2011-03-10 13:40:00,12.11,12.14,12.11,12.13,480300.0,8.3811,8.4018,8.3811,8.3949,480300.0
2011-03-10 13:50:00,12.13,12.14,12.11,12.11,232600.0,8.3949,8.4018,8.3811,8.3811,232600.0
2011-03-10 14:00:00,12.11,12.13,12.1,12.13,280600.0,8.3811,8.3949,8.3742,8.3949,280600.0
2011-03-10 14:10:00,12.12,12.13,12.12,12.12,95700.0,8.388,8.3949,8.388,8.388,95700.0
2011-03-10 14:20:00,12.12,12.13,12.12,12.12,103300.0,8.388,8.3949,8.388,8.388,103300.0
2011-03-10 14:30:00,12.12,12.17,12.12,12.16,232800.0,8.388,8.4226,8.388,8.4157,232800.0
2011-03-10 14:40:00,12.16,12.17,12.13,12.13,162500.0,8.4157,8.4226,8.3949,8.3949,162500.0
2011-03-10 14:50:00,12.13,12.14,12.13,12.13,76100.0,8.3949,8.4018,8.3949,8.3949,76100.0
2011-03-10 15:00:00,12.13,12.14,12.11,12.11,284900.0,8.3949,8.4018,8.3811,8.3811,284900.0
2011-03-10 15:10:00,12.11,12.11,12.07,12.07,339600.0,8.3811,8.3811,8.3534,8.3534,339600.0
2011-03-10 15:20:00,12.07,12.11,12.07,12.08,434700.0,8.3534,8.3811,8.3534,8.3603,434700.0
2011-03-10 15:30:00,12.09,12.14,12.08,12.13,624000.0,8.3672,8.4018,8.3603,8.3949,624000.0
2011-03-10 15:40:00,12.12,12.17,12.12,12.16,597300.0,8.388,8.4226,8.388,8.4157,597300.0
2011-03-10 15:50:00,12.16,12.16,12.11,12.11,1084800.0,8.4157,8.4157,8.3811,8.3811,1084800.0
2011-03-11 09:30:00,12.07,12.18,12.04,12.16,299400.0,8.3534,8.4295,8.3326,8.4157,299400.0
2011-03-11 09:40:00,12.16,12.17,12.11,12.12,249300.0,8.4157,8.4226,8.3811,8.388,249300.0
2011-03-11 09:50:00,12.13,12.14,12.1,12.12,279700.0,8.3949,8.4018,8.3742,8.388,279700.0
2011-03-11 10:00:00,12.11,12.12,12.08,12.09,199000.0,8.3811,8.388,8.3603,8.3672,199000.0
2011-03-11 10:10:00,12.09,12.14,12.08,12.11,214300.0,8.3672,8.4018,8.3603,8.3811,214300.0
2011-03-11 10:20:00,12.12,12.18,12.12,12.14,323000.0,8.388,8.4295,8.388,8.4018,323000.0
2011-03-11 10:30:00,12.15,12.16,12.11,12.12,525800.0,8.4088,8.4157,8.3811,8.388,525800.0
2011-03-11 10:40:00,12.13,12.15,12.11,12.13,276800.0,8.3949,8.4088,8.3811,8.3949,276800.0
2011-03-11 10:50:00,12.12,12.13,12.1,12.12,323200.0,8.388,8.3949,8.3742,8.388,323200.0
2011-03-11 11:00:00,12.12,12.12,12.08,12.08,256300.0,8.388,8.388,8.3603,8.3603,256300.0
2011-03-11 11:10:00,12.08,12.11,12.08,12.1,345800.0,8.3603,8.3811,8.3603,8.3742,345800.0
2011-03-11 11:20:00,12.1,12.11,12.08,12.08,239900.0,8.3742,8.3811,8.3603,8.3603,239900.0
2011-03-11 11:30:00,12.09,12.11,12.08,12.11,189200.0,8.3672,8.3811,8.3603,8.3811,189200.0
2011-03-11 11:40:00,12.1,12.16,12.1,12.13,375600.0,8.3742,8.4157,8.3742,8.3949,375600.0
2011-03-11 11:50:00,12.13,12.14,12.12,12.12,136000.0,8.3949,8.4018,8.388,8.388,136000.0
2011-03-11 12:00:00,12.13,12.15,12.12,12.15,96700.0,8.3949,8.4088,8.388,8.4088,96700.0
2011-03-11 12:10:00,12.14,12.15,12.12,12.13,133200.0,8.4018,8.4088,8.388,8.3949,133200.0
2011-03-11 12:20:00,12.13,12.14,12.12,12.13,149600.0,8.3949,8.4018,8.388,8.3949,149600.0
2011-03-11 12:30:00,12.13,12.14,12.11,12.11,89000.0,8.3949,8.4018,8.3811,8.3811,89000.0
2011-03-11 12:40:00,12.12,12.13,12.1,12.12,269700.0,8.388,8.3949,8.3742,8.388,269700.0
2011-03-11 12:50:00,12.12,12.14,12.1,12.12,439300.0,8.388,8.4018,8.3742,8.388,439300.0
2011-03-11 13:00:00,12.11,12.12,12.09,12.09,102400.0,8.3811,8.388,8.3672,8.3672,102400.0
2011-03-11 13:10:00,12.1,12.1,12.04,12.06,242300.0,8.3742,8.3742,8.3326,8.3465,242300.0
2011-03-11 13:20:00,12.05,12.08,12.04,12.05,490200.0,8.3396,8.3603,8.3326,8.3396,490200.0
2011-03-11 13:30:00,12.05,12.09,12.04,12.05,376300.0,8.3396,8.3672,8.3326,8.3396,376300.0
2011-03-11 13:40:00,12.05,12.07,12.05,12.07,171900.0,8.3396,8.3534,8.3396,8.3534,171900.0
2011-03-11 13:50:00,12.06,12.07,12.04,12.04,124100.0,8.3465,8.3534,8.3326,8.3326,124100.0
2011-03-11 14:00:00,12.04,12.08,12.04,12.08,248800.0,8.3326,8.3603,8.3326,8.3603,248800.0
2011-03-11 14:10:00,12.08,12.13,12.07,12.11,435400.0,8.3603,8.3949,8.3534,8.3811,435400.0
2011-03-11 14:20:00,12.11,12.11,12.09,12.09,106900.0,8.3811,8.3811,8.3672,8.3672,106900.0
2011-03-11 14:30:00,12.09,12.13,12.09,12.12,186600.0,8.3672,8.3949,8.3672,8.388,186600.0
2011-03-11 14:40:00,12.11,12.12,12.11,12.12,50600.0,8.3811,8.388,8.3811,8.388,50600.0
2011-03-11 14:50:00,12.11,12.14,12.11,12.13,164600.0,8.3811,8.4018,8.3811,8.3949,164600.0
2011-03-11 15:00:00,12.13,12.15,12.12,12.13,205300.0,8.3949,8.4088,8.388,8.3949,205300.0
2011-03-11 15:10:00,12.13,12.16,12.12,12.16,195200.0,8.3949,8.4157,8.388,8.4157,195200.0
2011-03-11 15:20:00,12.16,12.17,12.15,12.17,227400.0,8.4157,8.4226,8.4088,8.4226,227400.0
2011-03-11 15:30:00,12.17,12.18,12.14,12.18,1207400.0,8.4226,8.4295,8.4018,8.4295,1207400.0
2011-03-11 15:40:00,12.18,12.2,12.15,12.2,808300.0,8.4295,8.4434,8.4088,8.4434,808300.0
2011-03-11 15:50:00,12.2,12.26,12.19,12.22,1884700.0,8.4434,8.4849,8.4364,8.4572,1884700.0
2011-03-14 09:30:00,12.03,12.14,12.02,12.13,495100.0,8.3257,8.4018,8.3188,8.3949,495100.0
2011-03-14 09:40:00,12.13,12.16,12.12,12.15,312600.0,8.3949,8.4157,8.388,8.4088,312600.0
2011-03-14 09:50:00,12.15,12.18,12.13,12.16,348100.0,8.4088,8.4295,8.3949,8.4157,348100.0
2011-03-14 10:00:00,12.17,12.19,12.15,12.19,186700.0,8.4226,8.4364,8.4088,8.4364,186700.0
2011-03-14 10:10:00,12.19,12.19,12.12,12.13,273500.0,8.4364,8.4364,8.388,8.3949,273500.0
2011-03-14 10:20:00,12.12,12.2,12.12,12.17,477000.0,8.388,8.4434,8.388,8.4226,477000.0
2011-03-14 10:30:00,12.17,12.18,12.11,12.12,334600.0,8.4226,8.4295,8.3811,8.388,334600.0
2011-03-14 10:40:00,12.13,12.15,12.11,12.14,180400.0,8.3949,8.4088,8.3811,8.4018,180400.0
2011-03-14 10:50:00,12.15,12.15,12.07,12.09,182000.0,8.4088,8.4088,8.3534,8.3672,182000.0
2011-03-14 11:00:00,12.08,12.11,12.08,12.08,156900.0,8.3603,8.3811,8.3603,8.3603,156900.0
2011-03-14 11:10:00,12.09,12.1,12.06,12.07,103300.0,8.3672,8.3742,8.3465,8.3534,103300.0
2011-03-14 11:20:00,12.07,12.1,12.06,12.08,168000.0,8.3534,8.3742,8.3465,8.3603,168000.0
2011-03-14 11:30:00,12.09,12.11,12.06,12.1,168400.0,8.3672,8.3811,8.3465,8.3742,168400.0
2011-03-14 11:40:00,12.11,12.12,12.1,12.1,70100.0,8.3811,8.388,8.3742,8.3742,70100.0
2011-03-14 11:50:00,12.1,12.13,12.1,12.13,228300.0,8.3742,8.3949,8.3742,8.3949,228300.0
2011-03-14 12:00:00,12.12,12.14,12.12,12.14,61200.0,8.388,8.4018,8.388,8.4018,61200.0
2011-03-14 12:10:00,12.14,12.15,12.12,12.13,108800.0,8.4018,8.4088,8.388,8.3949,108800.0
2011-03-14 12:20:00,12.13,12.14,12.13,12.13,33100.0,8.3949,8.4018,8.3949,8.3949,33100.0
2011-03-14 12:30:00,12.13,12.14,12.12,12.12,52100.0,8.3949,8.4018,8.388,8.388,52100.0
2011-03-14 12:40:00,12.12,12.15,12.11,12.15,122500.0,8.388,8.4088,8.3811,8.4088,122500.0
2011-03-14 12:50:00,12.15,12.16,12.14,12.15,194700.0,8.4088,8.4157,8.4018,8.4088,194700.0
2011-03-14 13:00:00,12.16,12.16,12.13,12.14,196100.0,8.4157,8.4157,8.3949,8.4018,196100.0
2011-03-14 13:10:00,12.14,12.15,12.13,12.14,36500.0,8.4018,8.4088,8.3949,8.4018,36500.0
2011-03-14 13:20:00,12.15,12.15,12.13,12.15,43200.0,8.4088,8.4088,8.3949,8.4088,43200.0
2011-03-14 13:30:00,12.15,12.15,12.13,12.14,101800.0,8.4088,8.4088,8.3949,8.4018,101800.0
2011-03-14 13:40:00,12.13,12.18,12.13,12.16,124800.0,8.3949,8.4295,8.3949,8.4157,124800.0
2011-03-14 13:50:00,12.15,12.16,12.15,12.15,62200.0,8.4088,8.4157,8.4088,8.4088,62200.0
2011-03-14 14:00:00,12.16,12.18,12.15,12.18,82800.0,8.4157,8.4295,8.4088,8.4295,82800.0
2011-03-14 14:10:00,12.18,12.18,12.15,12.15,119700.0,8.4295,8.4295,8.4088,8.4088,119700.0
2011-03-14 14:20:00,12.15,12.19,12.15,12.18,232800.0,8.4088,8.4364,8.4088,8.4295,232800.0
2011-03-14 14:30:00,12.18,12.18,12.15,12.16,174100.0,8.4295,8.4295,8.4088,8.4157,174100.0
2011-03-14 14:40:00,12.15,12.16,12.14,12.14,72900.0,8.4088,8.4157,8.4018,8.4018,72900.0
2011-03-14 14:50:00,12.15,12.15,12.12,12.13,195300.0,8.4088,8.4088,8.388,8.3949,195300.0
2011-03-14 15:00:00,12.13,12.16,12.12,12.12,455600.0,8.3949,8.4157,8.388,8.388,455600.0
2011-03-14 15:10:00,12.12,12.15,12.12,12.12,400900.0,8.388,8.4088,8.388,8.388,400900.0
2011-03-14 15:20:00,12.12,12.15,12.1,12.11,229200.0,8.388,8.4088,8.3742,8.3811,229200.0
2011-03-14 15:30:00,12.1,12.13,12.1,12.12,205900.0,8.3742,8.3949,8.3742,8.388,205900.0
2011-03-14 15:40:00,12.11,12.17,12.11,12.15,396300.0,8.3811,8.4226,8.3811,8.4088,396300.0
2011-03-14 15:50:00,12.15,12.16,12.14,12.15,620300.0,8.4088,8.4157,8.4018,8.4088,620300.0
2011-03-15 09:30:00,11.75,11.79,11.61,11.71,1037400.0,8.1319,8.1596,8.035,8.1042,1037400.0
2011-03-15 09:40:00,11.71,11.76,11.67,11.76,887600.0,8.1042,8.1388,8.0766,8.1388,887600.0
2011-03-15 09:50:00,11.76,11.77,11.66,11.66,577600.0,8.1388,8.1458,8.0696,8.0696,577600.0
2011-03-15 10:00:00,11.66,11.75,11.66,11.75,583900.0,8.0696,8.1319,8.0696,8.1319,583900.0
2011-03-15 10:10:00,11.75,11.78,11.73,11.75,208900.0,8.1319,8.1527,8.1181,8.1319,208900.0
2011-03-15 10:20:00,11.75,11.83,11.75,11.83,375700.0,8.1319,8.1873,8.1319,8.1873,375700.0
2011-03-15 10:30:00,11.82,11.83,11.75,11.78,460900.0,8.1804,8.1873,8.1319,8.1527,460900.0
2011-03-15 10:40:00,11.79,11.81,11.78,11.79,427700.0,8.1596,8.1735,8.1527,8.1596,427700.0
2011-03-15 10:50:00,11.8,11.83,11.79,11.8,298900.0,8.1665,8.1873,8.1596,8.1665,298900.0
2011-03-15 11:00:00,11.8,11.81,11.75,11.76,252900.0,8.1665,8.1735,8.1319,8.1388,252900.0
2011-03-15 11:10:00,11.76,11.82,11.76,11.81,209000.0,8.1388,8.1804,8.1388,8.1735,209000.0
2011-03-15 11:20:00,11.82,11.84,11.8,11.81,293200.0,8.1804,8.1942,8.1665,8.1735,293200.0
2011-03-15 11:30:00,11.81,11.83,11.78,11.81,283000.0,8.1735,8.1873,8.1527,8.1735,283000.0
2011-03-15 11:40:00,11.82,11.83,11.8,11.81,119700.0,8.1804,8.1873,8.1665,8.1735,119700.0
2011-03-15 11:50:00,11.81,11.82,11.78,11.82,228200.0,8.1735,8.1804,8.1527,8.1804,228200.0
2011-03-15 12:00:00,11.81,11.87,11.81,11.87,180300.0,8.1735,8.215,8.1735,8.215,180300.0
2011-03-15 12:10:00,11.87,11.88,11.84,11.85,161000.0,8.215,8.2219,8.1942,8.2011,161000.0
2011-03-15 12:20:00,11.85,11.87,11.83,11.87,135900.0,8.2011,8.215,8.1873,8.215,135900.0
2011-03-15 12:30:00,11.86,11.87,11.82,11.83,282800.0,8.2081,8.215,8.1804,8.1873,282800.0
2011-03-15 12:40:00,11.83,11.83,11.77,11.79,169800.0,8.1873,8.1873,8.1458,8.1596,169800.0
2011-03-15 12:50:00,11.78,11.8,11.77,11.78,784600.0,8.1527,8.1665,8.1458,8.1527,784600.0
2011-03-15 13:00:00,11.78,11.79,11.75,11.76,317000.0,8.1527,8.1596,8.1319,8.1388,317000.0
2011-03-15 13:10:00,11.75,11.76,11.73,11.73,344300.0,8.1319,8.1388,8.1181,8.1181,344300.0
2011-03-15 13:20:00,11.73,11.76,11.73,11.76,82000.0,8.1181,8.1388,8.1181,8.1388,82000.0
2011-03-15 13:30:00,11.76,11.78,11.75,11.78,99100.0,8.1388,8.1527,8.1319,8.1527,99100.0
2011-03-15 13:40:00,11.78,11.81,11.76,11.8,342800.0,8.1527,8.1735,8.1388,8.1665,342800.0
2011-03-15 13:50:00,11.8,11.82,11.8,11.8,145200.0,8.1665,8.1804,8.1665,8.1665,145200.0
2011-03-15 14:00:00,11.8,11.83,11.8,11.81,157700.0,8.1665,8.1873,8.1665,8.1735,157700.0
2011-03-15 14:10:00,11.81,11.82,11.77,11.78,303100.0,8.1735,8.1804,8.1458,8.1527,303100.0
2011-03-15 14:20:00,11.78,11.85,11.77,11.85,274400.0,8.1527,8.2011,8.1458,8.2011,274400.0
2011-03-15 14:30:00,11.85,11.85,11.81,11.82,165100.0,8.2011,8.2011,8.1735,8.1804,165100.0
2011-03-15 14:40:00,11.83,11.87,11.82,11.87,301900.0,8.1873,8.215,8.1804,8.215,301900.0
2011-03-15 14:50:00,11.87,11.87,11.81,11.81,151200.0,8.215,8.215,8.1735,8.1735,151200.0
2011-03-15 15:00:00,11.81,11.87,11.8,11.87,280500.0,8.1735,8.215,8.1665,8.215,280500.0
2011-03-15 15:10:00,11.86,11.88,11.85,11.88,340300.0,8.2081,8.2219,8.2011,8.2219,340300.0
2011-03-15 15:20:00,11.87,11.9,11.87,11.89,188200.0,8.215,8.2357,8.215,8.2288,188200.0
2011-03-15 15:30:00,11.9,11.9,11.86,11.88,244200.0,8.2357,8.2357,8.2081,8.2219,244200.0
2011-03-15 15:40:00,11.88,11.9,11.87,11.9,503500.0,8.2219,8.2357,8.215,8.2357,503500.0
2011-03-15 15:50:00,11.9,11.92,11.88,11.9,1322100.0,8.2357,8.2496,8.2219,8.2357,1322100.0
2011-03-16 09:30:00,11.81,11.91,11.71,11.72,1193700.0,8.1735,8.2427,8.1042,8.1112,1193700.0
2011-03-16 09:40:00,11.72,11.74,11.57,11.59,2487200.0,8.1112,8.125,8.0074,8.0212,2487200.0
2011-03-16 09:50:00,11.59,11.66,11.59,11.63,1403100.0,8.0212,8.0696,8.0212,8.0489,1403100.0
2011-03-16 10:00:00,11.63,11.64,11.59,11.61,1037200.0,8.0489,8.0558,8.0212,8.035,1037200.0
2011-03-16 10:10:00,11.62,11.65,11.61,11.62,1292200.0,8.042,8.0627,8.035,8.042,1292200.0
2011-03-16 10:20:00,11.62,11.65,11.6,11.64,992600.0,8.042,8.0627,8.0281,8.0558,992600.0
2011-03-16 10:30:00,11.65,11.7,11.64,11.7,517000.0,8.0627,8.0973,8.0558,8.0973,517000.0
2011-03-16 10:40:00,11.7,11.71,11.67,11.69,1032200.0,8.0973,8.1042,8.0766,8.0904,1032200.0
2011-03-16 10:50:00,11.69,11.7,11.64,11.65,1165300.0,8.0904,8.0973,8.0558,8.0627,1165300.0
2011-03-16 11:00:00,11.65,11.65,11.57,11.6,1451800.0,8.0627,8.0627,8.0074,8.0281,1451800.0
2011-03-16 11:10:00,11.6,11.68,11.6,11.6,673700.0,8.0281,8.0835,8.0281,8.0281,673700.0
2011-03-16 11:20:00,11.61,11.61,11.57,11.61,378000.0,8.035,8.035,8.0074,8.035,378000.0
2011-03-16 11:30:00,11.61,11.64,11.59,11.61,346900.0,8.035,8.0558,8.0212,8.035,346900.0
2011-03-16 11:40:00,11.61,11.65,11.58,11.62,611200.0,8.035,8.0627,8.0143,8.042,611200.0
2011-03-16 11:50:00,11.62,11.63,11.59,11.61,414200.0,8.042,8.0489,8.0212,8.035,414200.0
2011-03-16 12:00:00,11.6,11.61,11.57,11.58,787900.0,8.0281,8.035,8.0074,8.0143,787900.0
2011-03-16 12:10:00,11.58,11.61,11.54,11.55,485300.0,8.0143,8.035,7.9866,7.9935,485300.0
2011-03-16 12:20:00,11.55,11.62,11.55,11.61,381400.0,7.9935,8.042,7.9935,8.035,381400.0
2011-03-16 12:30:00,11.61,11.67,11.57,11.65,2812000.0,8.035,8.0766,8.0074,8.0627,2812000.0
2011-03-16 12:40:00,11.65,11.67,11.6,11.64,1625400.0,8.0627,8.0766,8.0281,8.0558,1625400.0
2011-03-16 12:50:00,11.64,11.65,11.63,11.63,424000.0,8.0558,8.0627,8.0489,8.0489,424000.0
2011-03-16 13:00:00,11.63,11.65,11.6,11.6,921200.0,8.0489,8.0627,8.0281,8.0281,921200.0
2011-03-16 13:10:00,11.61,11.61,11.58,11.6,289500.0,8.035,8.035,8.0143,8.0281,289500.0
2011-03-16 13:20:00,11.59,11.6,11.55,11.57,402300.0,8.0212,8.0281,7.9935,8.0074,402300.0
2011-03-16 13:30:00,11.56,11.57,11.48,11.48,684200.0,8.0004,8.0074,7.9451,7.9451,684200.0
2011-03-16 13:40:00,11.49,11.5,11.46,11.5,653200.0,7.952,7.9589,7.9312,7.9589,653200.0
2011-03-16 13:50:00,11.5,11.51,11.48,11.49,527400.0,7.9589,7.9658,7.9451,7.952,527400.0
2011-03-16 14:00:00,11.5,11.5,11.43,11.43,1110000.0,7.9589,7.9589,7.9105,7.9105,1110000.0
2011-03-16 14:10:00,11.44,11.44,11.33,11.37,1353400.0,7.9174,7.9174,7.8413,7.8689,1353400.0
2011-03-16 14:20:00,11.38,11.47,11.37,11.45,640500.0,7.8759,7.9381,7.8689,7.9243,640500.0
2011-03-16 14:30:00,11.44,11.47,11.41,11.46,539300.0,7.9174,7.9381,7.8966,7.9312,539300.0
2011-03-16 14:40:00,11.46,11.51,11.43,11.46,518100.0,7.9312,7.9658,7.9105,7.9312,518100.0
2011-03-16 14:50:00,11.46,11.52,11.45,11.5,505900.0,7.9312,7.9727,7.9243,7.9589,505900.0
2011-03-16 15:00:00,11.5,11.52,11.48,11.49,489700.0,7.9589,7.9727,7.9451,7.952,489700.0
2011-03-16 15:10:00,11.49,11.53,11.45,11.46,1018100.0,7.952,7.9797,7.9243,7.9312,1018100.0
2011-03-16 15:20:00,11.46,11.48,11.38,11.41,985600.0,7.9312,7.9451,7.8759,7.8966,985600.0
2011-03-16 15:30:00,11.41,11.45,11.4,11.45,1453400.0,7.8966,7.9243,7.8897,7.9243,1453400.0
2011-03-16 15:40:00,11.45,11.45,11.4,11.42,2153300.0,7.9243,7.9243,7.8897,7.9035,2153300.0
2011-03-16 15:50:00,11.42,11.46,11.41,11.45,2512900.0,7.9035,7.9312,7.8966,7.9243,2512900.0
2011-03-17 09:30:00,11.55,11.73,11.55,11.7,1630500.0,7.9935,8.1181,7.9935,8.0973,1630500.0
2011-03-17 09:40:00,11.7,11.71,11.62,11.65,1232700.0,8.0973,8.1042,8.042,8.0627,1232700.0
2011-03-17 09:50:00,11.65,11.66,11.6,11.6,650000.0,8.0627,8.0696,8.0281,8.0281,650000.0
2011-03-17 10:00:00,11.61,11.67,11.61,11.62,1334600.0,8.035,8.0766,8.035,8.042,1334600.0
2011-03-17 10:10:00,11.63,11.69,11.62,11.69,119600.0,8.0489,8.0904,8.042,8.0904,119600.0
2011-03-17 10:20:00,11.69,11.7,11.65,11.68,492000.0,8.0904,8.0973,8.0627,8.0835,492000.0
2011-03-17 10:30:00,11.67,11.68,11.66,11.67,160900.0,8.0766,8.0835,8.0696,8.0766,160900.0
2011-03-17 10:40:00,11.68,11.68,11.65,11.67,239500.0,8.0835,8.0835,8.0627,8.0766,239500.0
2011-03-17 10:50:00,11.66,11.68,11.63,11.66,572300.0,8.0696,8.0835,8.0489,8.0696,572300.0
2011-03-17 11:00:00,11.66,11.69,11.65,11.69,91000.0,8.0696,8.0904,8.0627,8.0904,91000.0
2011-03-17 11:10:00,11.69,11.69,11.66,11.66,182900.0,8.0904,8.0904,8.0696,8.0696,182900.0
2011-03-17 11:20:00,11.67,11.67,11.63,11.65,231300.0,8.0766,8.0766,8.0489,8.0627,231300.0
2011-03-17 11:30:00,11.65,11.68,11.64,11.67,491900.0,8.0627,8.0835,8.0558,8.0766,491900.0
2011-03-17 11:40:00,11.66,11.67,11.62,11.65,247300.0,8.0696,8.0766,8.042,8.0627,247300.0
2011-03-17 11:50:00,11.65,11.66,11.63,11.66,139100.0,8.0627,8.0696,8.0489,8.0696,139100.0
2011-03-17 12:00:00,11.66,11.66,11.64,11.65,122800.0,8.0696,8.0696,8.0558,8.0627,122800.0
2011-03-17 12:10:00,11.65,11.66,11.64,11.64,145500.0,8.0627,8.0696,8.0558,8.0558,145500.0
2011-03-17 12:20:00,11.65,11.65,11.63,11.64,209100.0,8.0627,8.0627,8.0489,8.0558,209100.0
2011-03-17 12:30:00,11.63,11.65,11.63,11.63,66200.0,8.0489,8.0627,8.0489,8.0489,66200.0
2011-03-17 12:40:00,11.64,11.64,11.63,11.63,40400.0,8.0558,8.0558,8.0489,8.0489,40400.0
2011-03-17 12:50:00,11.63,11.64,11.63,11.63,38800.0,8.0489,8.0558,8.0489,8.0489,38800.0
2011-03-17 13:00:00,11.63,11.63,11.6,11.61,122000.0,8.0489,8.0489,8.0281,8.035,122000.0
2011-03-17 13:10:00,11.61,11.61,11.6,11.6,47500.0,8.035,8.035,8.0281,8.0281,47500.0
2011-03-17 13:20:00,11.6,11.61,11.57,11.57,324000.0,8.0281,8.035,8.0074,8.0074,324000.0
2011-03-17 13:30:00,11.57,11.6,11.56,11.58,210700.0,8.0074,8.0281,8.0004,8.0143,210700.0
2011-03-17 13:40:00,11.59,11.6,11.57,11.59,167700.0,8.0212,8.0281,8.0074,8.0212,167700.0
2011-03-17 13:50:00,11.6,11.6,11.57,11.59,197200.0,8.0281,8.0281,8.0074,8.0212,197200.0
2011-03-17 14:00:00,11.58,11.6,11.58,11.59,81700.0,8.0143,8.0281,8.0143,8.0212,81700.0
2011-03-17 14:10:00,11.59,11.6,11.58,11.58,328700.0,8.0212,8.0281,8.0143,8.0143,328700.0
2011-03-17 14:20:00,11.58,11.59,11.57,11.58,210800.0,8.0143,8.0212,8.0074,8.0143,210800.0
2011-03-17 14:30:00,11.57,11.59,11.56,11.59,345800.0,8.0074,8.0212,8.0004,8.0212,345800.0
2011-03-17 14:40:00,11.59,11.59,11.58,11.59,170400.0,8.0212,8.0212,8.0143,8.0212,170400.0
2011-03-17 14:50:00,11.59,11.63,11.58,11.61,224200.0,8.0212,8.0489,8.0143,8.035,224200.0
2011-03-17 15:00:00,11.62,11.64,11.6,11.63,481000.0,8.042,8.0558,8.0281,8.0489,481000.0
2011-03-17 15:10:00,11.63,11.63,11.6,11.62,143400.0,8.0489,8.0489,8.0281,8.042,143400.0
2011-03-17 15:20:00,11.62,11.62,11.58,11.59,151600.0,8.042,8.042,8.0143,8.0212,151600.0
2011-03-17 15:30:00,11.58,11.6,11.58,11.59,212200.0,8.0143,8.0281,8.0143,8.0212,212200.0
2011-03-17 15:40:00,11.6,11.63,11.59,11.6,612800.0,8.0281,8.0489,8.0212,8.0281,612800.0
2011-03-17 15:50:00,11.61,11.63,11.6,11.61,536300.0,8.035,8.0489,8.0281,8.035,536300.0
2011-03-18 09:30:00,11.8,11.82,11.71,11.73,447400.0,8.1665,8.1804,8.1042,8.1181,447400.0
2011-03-18 09:40:00,11.72,11.74,11.66,11.68,278100.0,8.1112,8.125,8.0696,8.0835,278100.0
2011-03-18 09:50:00,11.67,11.69,11.62,11.63,189300.0,8.0766,8.0904,8.042,8.0489,189300.0
2011-03-18 10:00:00,11.62,11.65,11.58,11.62,290500.0,8.042,8.0627,8.0143,8.042,290500.0
2011-03-18 10:10:00,11.62,11.64,11.6,11.63,202800.0,8.042,8.0558,8.0281,8.0489,202800.0
2011-03-18 10:20:00,11.63,11.64,11.6,11.61,248600.0,8.0489,8.0558,8.0281,8.035,248600.0
2011-03-18 10:30:00,11.62,11.63,11.6,11.62,128800.0,8.042,8.0489,8.0281,8.042,128800.0
2011-03-18 10:40:00,11.63,11.66,11.62,11.63,214200.0,8.0489,8.0696,8.042,8.0489,214200.0
2011-03-18 10:50:00,11.64,11.65,11.63,11.64,89100.0,8.0558,8.0627,8.0489,8.0558,89100.0
2011-03-18 11:00:00,11.63,11.68,11.63,11.64,236200.0,8.0489,8.0835,8.0489,8.0558,236200.0
2011-03-18 11:10:00,11.64,11.65,11.63,11.65,108400.0,8.0558,8.0627,8.0489,8.0627,108400.0
2011-03-18 11:20:00,11.64,11.65,11.62,11.63,122300.0,8.0558,8.0627,8.042,8.0489,122300.0
2011-03-18 11:30:00,11.63,11.69,11.62,11.68,558300.0,8.0489,8.0904,8.042,8.0835,558300.0
2011-03-18 11:40:00,11.68,11.69,11.67,11.69,417100.0,8.0835,8.0904,8.0766,8.0904,417100.0
2011-03-18 11:50:00,11.69,11.7,11.67,11.69,150900.0,8.0904,8.0973,8.0766,8.0904,150900.0
2011-03-18 12:00:00,11.69,11.7,11.68,11.69,100400.0,8.0904,8.0973,8.0835,8.0904,100400.0
2011-03-18 12:10:00,11.68,11.75,11.68,11.73,456200.0,8.0835,8.1319,8.0835,8.1181,456200.0
2011-03-18 12:20:00,11.73,11.75,11.72,11.73,333900.0,8.1181,8.1319,8.1112,8.1181,333900.0
2011-03-18 12:30:00,11.73,11.75,11.72,11.74,175900.0,8.1181,8.1319,8.1112,8.125,175900.0
2011-03-18 12:40:00,11.73,11.74,11.72,11.74,140500.0,8.1181,8.125,8.1112,8.125,140500.0
2011-03-18 12:50:00,11.73,11.74,11.72,11.73,161500.0,8.1181,8.125,8.1112,8.1181,161500.0
2011-03-18 13:00:00,11.73,11.77,11.73,11.76,623400.0,8.1181,8.1458,8.1181,8.1388,623400.0
2011-03-18 13:10:00,11.75,11.76,11.73,11.74,82100.0,8.1319,8.1388,8.1181,8.125,82100.0
2011-03-18 13:20:00,11.74,11.74,11.72,11.74,180500.0,8.125,8.125,8.1112,8.125,180500.0
2011-03-18 13:30:00,11.75,11.75,11.73,11.75,108900.0,8.1319,8.1319,8.1181,8.1319,108900.0
2011-03-18 13:40:00,11.74,11.76,11.71,11.71,451100.0,8.125,8.1388,8.1042,8.1042,451100.0
2011-03-18 13:50:00,11.72,11.72,11.7,11.7,203800.0,8.1112,8.1112,8.0973,8.0973,203800.0
2011-03-18 14:00:00,11.7,11.71,11.69,11.7,674100.0,8.0973,8.1042,8.0904,8.0973,674100.0
2011-03-18 14:10:00,11.71,11.74,11.69,11.7,629800.0,8.1042,8.125,8.0904,8.0973,629800.0
2011-03-18 14:20:00,11.7,11.71,11.7,11.71,57800.0,8.0973,8.1042,8.0973,8.1042,57800.0
2011-03-18 14:30:00,11.7,11.74,11.7,11.74,225300.0,8.0973,8.125,8.0973,8.125,225300.0
2011-03-18 14:40:00,11.74,11.74,11.71,11.73,93300.0,8.125,8.125,8.1042,8.1181,93300.0
2011-03-18 14:50:00,11.73,11.73,11.7,11.7,111400.0,8.1181,8.1181,8.0973,8.0973,111400.0
2011-03-18 15:00:00,11.71,11.71,11.7,11.7,280900.0,8.1042,8.1042,8.0973,8.0973,280900.0
2011-03-18 15:10:00,11.71,11.71,11.7,11.71,287100.0,8.1042,8.1042,8.0973,8.1042,287100.0
2011-03-18 15:20:00,11.71,11.71,11.7,11.7,126800.0,8.1042,8.1042,8.0973,8.0973,126800.0
2011-03-18 15:30:00,11.7,11.72,11.68,11.71,592900.0,8.0973,8.1112,8.0835,8.1042,592900.0
2011-03-18 15:40:00,11.71,11.73,11.7,11.71,520800.0,8.1042,8.1181,8.0973,8.1042,520800.0
2011-03-18 15:50:00,11.71,11.75,11.7,11.74,1005200.0,8.1042,8.1319,8.0973,8.125,1005200.0
2011-03-21 09:30:00,11.89,11.97,11.88,11.92,488900.0,8.2288,8.2842,8.2219,8.2496,488900.0
2011-03-21 09:40:00,11.92,11.97,11.9,11.97,452400.0,8.2496,8.2842,8.2357,8.2842,452400.0
2011-03-21 09:50:00,11.96,11.97,11.94,11.94,224900.0,8.2773,8.2842,8.2634,8.2634,224900.0
2011-03-21 10:00:00,11.95,12.0,11.94,11.99,412600.0,8.2703,8.3049,8.2634,8.298,412600.0
2011-03-21 10:10:00,11.98,12.02,11.97,12.01,1789000.0,8.2911,8.3188,8.2842,8.3119,1789000.0
2011-03-21 10:20:00,12.01,12.01,11.99,12.01,238500.0,8.3119,8.3119,8.298,8.3119,238500.0
2011-03-21 10:30:00,12.01,12.04,12.0,12.01,327200.0,8.3119,8.3326,8.3049,8.3119,327200.0
2011-03-21 10:40:00,12.01,12.03,11.98,12.0,316500.0,8.3119,8.3257,8.2911,8.3049,316500.0
2011-03-21 10:50:00,11.99,12.0,11.98,12.0,487000.0,8.298,8.3049,8.2911,8.3049,487000.0
2011-03-21 11:00:00,12.0,12.01,11.98,12.0,574900.0,8.3049,8.3119,8.2911,8.3049,574900.0
2011-03-21 11:10:00,12.0,12.01,11.99,12.01,78000.0,8.3049,8.3119,8.298,8.3119,78000.0
2011-03-21 11:20:00,12.01,12.02,11.99,12.02,440200.0,8.3119,8.3188,8.298,8.3188,440200.0
2011-03-21 11:30:00,12.02,12.02,12.0,12.01,444500.0,8.3188,8.3188,8.3049,8.3119,444500.0
2011-03-21 11:40:00,12.01,12.02,12.0,12.02,176900.0,8.3119,8.3188,8.3049,8.3188,176900.0
2011-03-21 11:50:00,12.02,12.03,12.0,12.02,646900.0,8.3188,8.3257,8.3049,8.3188,646900.0
2011-03-21 12:00:00,12.02,12.03,12.01,12.03,373100.0,8.3188,8.3257,8.3119,8.3257,373100.0
2011-03-21 12:10:00,12.03,12.04,12.02,12.03,100000.0,8.3257,8.3326,8.3188,8.3257,100000.0
2011-03-21 12:20:00,12.03,12.05,12.03,12.04,289600.0,8.3257,8.3396,8.3257,8.3326,289600.0
2011-03-21 12:30:00,12.05,12.05,12.04,12.04,374900.0,8.3396,8.3396,8.3326,8.3326,374900.0
2011-03-21 12:40:00,12.05,12.05,12.03,12.03,237100.0,8.3396,8.3396,8.3257,8.3257,237100.0
2011-03-21 12:50:00,12.04,12.04,12.03,12.04,50500.0,8.3326,8.3326,8.3257,8.3326,50500.0
2011-03-21 13:00:00,12.03,12.04,12.0,12.03,231800.0,8.3257,8.3326,8.3049,8.3257,231800.0
2011-03-21 13:10:00,12.03,12.03,12.0,12.02,272500.0,8.3257,8.3257,8.3049,8.3188,272500.0
2011-03-21 13:20:00,12.02,12.02,11.99,12.0,354400.0,8.3188,8.3188,8.298,8.3049,354400.0
2011-03-21 13:30:00,12.0,12.02,11.99,12.02,214600.0,8.3049,8.3188,8.298,8.3188,214600.0
2011-03-21 13:40:00,12.02,12.03,12.01,12.02,191000.0,8.3188,8.3257,8.3119,8.3188,191000.0
2011-03-21 13:50:00,12.01,12.03,12.01,12.03,194100.0,8.3119,8.3257,8.3119,8.3257,194100.0
2011-03-21 14:00:00,12.03,12.03,12.0,12.01,264300.0,8.3257,8.3257,8.3049,8.3119,264300.0
2011-03-21 14:10:00,12.01,12.02,12.0,12.02,355900.0,8.3119,8.3188,8.3049,8.3188,355900.0
2011-03-21 14:20:00,12.02,12.02,11.99,12.0,291400.0,8.3188,8.3188,8.298,8.3049,291400.0
2011-03-21 14:30:00,12.0,12.01,11.99,12.01,113700.0,8.3049,8.3119,8.298,8.3119,113700.0
2011-03-21 14:40:00,12.0,12.02,11.98,12.0,451400.0,8.3049,8.3188,8.2911,8.3049,451400.0
2011-03-21 14:50:00,12.0,12.0,11.97,12.0,281500.0,8.3049,8.3049,8.2842,8.3049,281500.0
2011-03-21 15:00:00,11.99,12.0,11.99,12.0,117300.0,8.298,8.3049,8.298,8.3049,117300.0
2011-03-21 15:10:00,12.0,12.0,11.98,11.99,120600.0,8.3049,8.3049,8.2911,8.298,120600.0
2011-03-21 15:20:00,11.98,11.99,11.94,11.96,617600.0,8.2911,8.298,8.2634,8.2773,617600.0
2011-03-21 15:30:00,11.96,11.98,11.96,11.96,319000.0,8.2773,8.2911,8.2773,8.2773,319000.0
2011-03-21 15:40:00,11.96,11.97,11.94,11.97,508700.0,8.2773,8.2842,8.2634,8.2842,508700.0
2011-03-21 15:50:00,11.97,11.97,11.94,11.94,1010000.0,8.2842,8.2842,8.2634,8.2634,1010000.0
2011-03-22 09:30:00,11.93,11.94,11.85,11.85,317300.0,8.2565,8.2634,8.2011,8.2011,317300.0
2011-03-22 09:40:00,11.86,11.87,11.8,11.85,374000.0,8.2081,8.215,8.1665,8.2011,374000.0
2011-03-22 09:50:00,11.84,11.88,11.84,11.86,480700.0,8.1942,8.2219,8.1942,8.2081,480700.0
2011-03-22 10:00:00,11.85,11.92,11.84,11.9,378200.0,8.2011,8.2496,8.1942,8.2357,378200.0
2011-03-22 10:10:00,11.9,11.9,11.86,11.89,464800.0,8.2357,8.2357,8.2081,8.2288,464800.0
2011-03-22 10:20:00,11.9,11.92,11.89,11.91,154800.0,8.2357,8.2496,8.2288,8.2427,154800.0
2011-03-22 10:30:00,11.92,11.92,11.89,11.9,388100.0,8.2496,8.2496,8.2288,8.2357,388100.0
2011-03-22 10:40:00,11.89,11.9,11.87,11.88,123900.0,8.2288,8.2357,8.215,8.2219,123900.0
2011-03-22 10:50:00,11.88,11.89,11.85,11.85,316900.0,8.2219,8.2288,8.2011,8.2011,316900.0
2011-03-22 11:00:00,11.85,11.9,11.85,11.9,207800.0,8.2011,8.2357,8.2011,8.2357,207800.0
2011-03-22 11:10:00,11.89,11.9,11.85,11.86,431600.0,8.2288,8.2357,8.2011,8.2081,431600.0
2011-03-22 11:20:00,11.87,11.9,11.85,11.89,384000.0,8.215,8.2357,8.2011,8.2288,384000.0
2011-03-22 11:30:00,11.9,11.91,11.86,11.9,464600.0,8.2357,8.2427,8.2081,8.2357,464600.0
2011-03-22 11:40:00,11.9,11.91,11.87,11.91,807600.0,8.2357,8.2427,8.215,8.2427,807600.0
2011-03-22 11:50:00,11.91,11.92,11.9,11.91,63200.0,8.2427,8.2496,8.2357,8.2427,63200.0
2011-03-22 12:00:00,11.91,11.92,11.89,11.89,114700.0,8.2427,8.2496,8.2288,8.2288,114700.0
2011-03-22 12:10:00,11.9,11.91,11.89,11.91,588800.0,8.2357,8.2427,8.2288,8.2427,588800.0
2011-03-22 12:20:00,11.9,11.91,11.89,11.91,221100.0,8.2357,8.2427,8.2288,8.2427,221100.0
2011-03-22 12:30:00,11.91,11.92,11.87,11.88,408600.0,8.2427,8.2496,8.215,8.2219,408600.0
2011-03-22 12:40:00,11.88,11.88,11.87,11.88,96800.0,8.2219,8.2219,8.215,8.2219,96800.0
2011-03-22 12:50:00,11.88,11.88,11.87,11.87,34500.0,8.2219,8.2219,8.215,8.215,34500.0
2011-03-22 13:00:00,11.87,11.88,11.85,11.86,72400.0,8.215,8.2219,8.2011,8.2081,72400.0
2011-03-22 13:10:00,11.85,11.86,11.85,11.86,33700.0,8.2011,8.2081,8.2011,8.2081,33700.0
2011-03-22 13:20:00,11.86,11.86,11.83,11.83,134500.0,8.2081,8.2081,8.1873,8.1873,134500.0
2011-03-22 13:30:00,11.83,11.84,11.82,11.84,83600.0,8.1873,8.1942,8.1804,8.1942,83600.0
2011-03-22 13:40:00,11.84,11.85,11.83,11.84,257500.0,8.1942,8.2011,8.1873,8.1942,257500.0
2011-03-22 13:50:00,11.84,11.86,11.83,11.85,58900.0,8.1942,8.2081,8.1873,8.2011,58900.0
2011-03-22 14:00:00,11.86,11.86,11.85,11.85,41300.0,8.2081,8.2081,8.2011,8.2011,41300.0
2011-03-22 14:10:00,11.86,11.87,11.85,11.86,167100.0,8.2081,8.215,8.2011,8.2081,167100.0
2011-03-22 14:20:00,11.86,11.86,11.84,11.85,120700.0,8.2081,8.2081,8.1942,8.2011,120700.0
2011-03-22 14:30:00,11.85,11.85,11.83,11.84,80700.0,8.2011,8.2011,8.1873,8.1942,80700.0
2011-03-22 14:40:00,11.84,11.84,11.83,11.84,36500.0,8.1942,8.1942,8.1873,8.1942,36500.0
2011-03-22 14:50:00,11.84,11.84,11.83,11.84,154000.0,8.1942,8.1942,8.1873,8.1942,154000.0
2011-03-22 15:00:00,11.84,11.84,11.82,11.82,316900.0,8.1942,8.1942,8.1804,8.1804,316900.0
2011-03-22 15:10:00,11.82,11.84,11.82,11.84,165600.0,8.1804,8.1942,8.1804,8.1942,165600.0
2011-03-22 15:20:00,11.84,11.84,11.81,11.81,530600.0,8.1942,8.1942,8.1735,8.1735,530600.0
2011-03-22 15:30:00,11.82,11.82,11.81,11.82,168800.0,8.1804,8.1804,8.1735,8.1804,168800.0
2011-03-22 15:40:00,11.82,11.83,11.81,11.83,321400.0,8.1804,8.1873,8.1735,8.1873,321400.0
2011-03-22 15:50:00,11.83,11.83,11.81,11.82,821500.0,8.1873,8.1873,8.1735,8.1804,821500.0
2011-03-23 09:30:00,11.88,11.88,11.81,11.84,670600.0,8.2219,8.2219,8.1735,8.1942,670600.0
2011-03-23 09:40:00,11.84,11.87,11.83,11.85,380600.0,8.1942,8.215,8.1873,8.2011,380600.0
2011-03-23 09:50:00,11.86,11.88,11.83,11.85,387500.0,8.2081,8.2219,8.1873,8.2011,387500.0
2011-03-23 10:00:00,11.85,11.86,11.82,11.84,658000.0,8.2011,8.2081,8.1804,8.1942,658000.0
2011-03-23 10:10:00,11.84,11.84,11.72,11.74,889000.0,8.1942,8.1942,8.1112,8.125,889000.0
2011-03-23 10:20:00,11.73,11.77,11.73,11.76,328200.0,8.1181,8.1458,8.1181,8.1388,328200.0
2011-03-23 10:30:00,11.76,11.79,11.76,11.76,333600.0,8.1388,8.1596,8.1388,8.1388,333600.0
2011-03-23 10:40:00,11.77,11.79,11.75,11.75,575400.0,8.1458,8.1596,8.1319,8.1319,575400.0
2011-03-23 10:50:00,11.75,11.8,11.75,11.79,662300.0,8.1319,8.1665,8.1319,8.1596,662300.0
2011-03-23 11:00:00,11.8,11.81,11.78,11.79,519700.0,8.1665,8.1735,8.1527,8.1596,519700.0
2011-03-23 11:10:00,11.79,11.8,11.74,11.76,603400.0,8.1596,8.1665,8.125,8.1388,603400.0
2011-03-23 11:20:00,11.75,11.79,11.74,11.79,137300.0,8.1319,8.1596,8.125,8.1596,137300.0
2011-03-23 11:30:00,11.79,11.82,11.79,11.81,245800.0,8.1596,8.1804,8.1596,8.1735,245800.0
2011-03-23 11:40:00,11.81,11.82,11.8,11.8,87600.0,8.1735,8.1804,8.1665,8.1665,87600.0
2011-03-23 11:50:00,11.81,11.82,11.8,11.8,170700.0,8.1735,8.1804,8.1665,8.1665,170700.0
2011-03-23 12:00:00,11.8,11.82,11.8,11.81,178600.0,8.1665,8.1804,8.1665,8.1735,178600.0
2011-03-23 12:10:00,11.81,11.81,11.78,11.78,131400.0,8.1735,8.1735,8.1527,8.1527,131400.0
2011-03-23 12:20:00,11.79,11.86,11.78,11.83,573000.0,8.1596,8.2081,8.1527,8.1873,573000.0
2011-03-23 12:30:00,11.83,11.85,11.81,11.85,354500.0,8.1873,8.2011,8.1735,8.2011,354500.0
2011-03-23 12:40:00,11.85,11.87,11.85,11.87,278600.0,8.2011,8.215,8.2011,8.215,278600.0
2011-03-23 12:50:00,11.87,11.9,11.87,11.9,201000.0,8.215,8.2357,8.215,8.2357,201000.0
2011-03-23 13:00:00,11.9,11.92,11.88,11.89,359700.0,8.2357,8.2496,8.2219,8.2288,359700.0
2011-03-23 13:10:00,11.9,11.94,11.89,11.9,670100.0,8.2357,8.2634,8.2288,8.2357,670100.0
2011-03-23 13:20:00,11.9,11.92,11.89,11.91,419100.0,8.2357,8.2496,8.2288,8.2427,419100.0
2011-03-23 13:30:00,11.92,11.94,11.91,11.93,261700.0,8.2496,8.2634,8.2427,8.2565,261700.0
2011-03-23 13:40:00,11.92,11.96,11.92,11.95,525700.0,8.2496,8.2773,8.2496,8.2703,525700.0
2011-03-23 13:50:00,11.95,11.97,11.95,11.95,446200.0,8.2703,8.2842,8.2703,8.2703,446200.0
2011-03-23 14:00:00,11.95,11.96,11.93,11.96,227200.0,8.2703,8.2773,8.2565,8.2773,227200.0
2011-03-23 14:10:00,11.96,11.96,11.93,11.95,361800.0,8.2773,8.2773,8.2565,8.2703,361800.0
2011-03-23 14:20:00,11.95,11.98,11.94,11.96,548100.0,8.2703,8.2911,8.2634,8.2773,548100.0
2011-03-23 14:30:00,11.96,11.97,11.94,11.95,339800.0,8.2773,8.2842,8.2634,8.2703,339800.0
2011-03-23 14:40:00,11.95,11.96,11.94,11.96,64200.0,8.2703,8.2773,8.2634,8.2773,64200.0
2011-03-23 14:50:00,11.95,12.01,11.95,11.99,702400.0,8.2703,8.3119,8.2703,8.298,702400.0
2011-03-23 15:00:00,11.99,12.0,11.98,12.0,1118500.0,8.298,8.3049,8.2911,8.3049,1118500.0
2011-03-23 15:10:00,12.0,12.04,11.99,12.03,469600.0,8.3049,8.3326,8.298,8.3257,469600.0
2011-03-23 15:20:00,12.03,12.06,12.02,12.05,596800.0,8.3257,8.3465,8.3188,8.3396,596800.0
2011-03-23 15:30:00,12.05,12.06,12.03,12.04,559100.0,8.3396,8.3465,8.3257,8.3326,559100.0
2011-03-23 15:40:00,12.04,12.05,12.02,12.02,466800.0,8.3326,8.3396,8.3188,8.3188,466800.0
2011-03-23 15:50:00,12.02,12.04,12.02,12.03,859800.0,8.3188,8.3326,8.3188,8.3257,859800.0
2011-03-24 09:30:00,12.13,12.16,12.05,12.11,589500.0,8.3949,8.4157,8.3396,8.3811,589500.0
2011-03-24 09:40:00,12.11,12.12,12.05,12.05,321600.0,8.3811,8.388,8.3396,8.3396,321600.0
2011-03-24 09:50:00,12.05,12.06,12.03,12.06,337100.0,8.3396,8.3465,8.3257,8.3465,337100.0
2011-03-24 10:00:00,12.06,12.09,12.05,12.05,357200.0,8.3465,8.3672,8.3396,8.3396,357200.0
2011-03-24 10:10:00,12.05,12.09,12.03,12.08,673400.0,8.3396,8.3672,8.3257,8.3603,673400.0
2011-03-24 10:20:00,12.08,12.12,12.08,12.12,504000.0,8.3603,8.388,8.3603,8.388,504000.0
2011-03-24 10:30:00,12.12,12.19,12.11,12.19,470400.0,8.388,8.4364,8.3811,8.4364,470400.0
2011-03-24 10:40:00,12.19,12.21,12.15,12.15,220000.0,8.4364,8.4503,8.4088,8.4088,220000.0
2011-03-24 10:50:00,12.16,12.25,12.16,12.25,600800.0,8.4157,8.478,8.4157,8.478,600800.0
2011-03-24 11:00:00,12.25,12.29,12.25,12.26,579500.0,8.478,8.5057,8.478,8.4849,579500.0
2011-03-24 11:10:00,12.27,12.27,12.23,12.27,1720900.0,8.4918,8.4918,8.4641,8.4918,1720900.0
2011-03-24 11:20:00,12.27,12.29,12.26,12.27,461000.0,8.4918,8.5057,8.4849,8.4918,461000.0
2011-03-24 11:30:00,12.26,12.27,12.25,12.27,137100.0,8.4849,8.4918,8.478,8.4918,137100.0
2011-03-24 11:40:00,12.27,12.27,12.24,12.25,112600.0,8.4918,8.4918,8.471,8.478,112600.0
2011-03-24 11:50:00,12.25,12.27,12.23,12.27,185200.0,8.478,8.4918,8.4641,8.4918,185200.0
2011-03-24 12:00:00,12.27,12.3,12.26,12.3,183000.0,8.4918,8.5126,8.4849,8.5126,183000.0
2011-03-24 12:10:00,12.29,12.3,12.27,12.29,213000.0,8.5057,8.5126,8.4918,8.5057,213000.0
2011-03-24 12:20:00,12.29,12.29,12.26,12.27,251400.0,8.5057,8.5057,8.4849,8.4918,251400.0
2011-03-24 12:30:00,12.27,12.27,12.26,12.27,242500.0,8.4918,8.4918,8.4849,8.4918,242500.0
2011-03-24 12:40:00,12.27,12.29,12.26,12.27,407600.0,8.4918,8.5057,8.4849,8.4918,407600.0
2011-03-24 12:50:00,12.28,12.28,12.22,12.26,370700.0,8.4987,8.4987,8.4572,8.4849,370700.0
2011-03-24 13:00:00,12.26,12.26,12.25,12.25,131100.0,8.4849,8.4849,8.478,8.478,131100.0
2011-03-24 13:10:00,12.26,12.27,12.25,12.26,122500.0,8.4849,8.4918,8.478,8.4849,122500.0
2011-03-24 13:20:00,12.25,12.28,12.25,12.28,94200.0,8.478,8.4987,8.478,8.4987,94200.0
2011-03-24 13:30:00,12.28,12.28,12.26,12.28,295500.0,8.4987,8.4987,8.4849,8.4987,295500.0
2011-03-24 13:40:00,12.28,12.28,12.26,12.26,295400.0,8.4987,8.4987,8.4849,8.4849,295400.0
2011-03-24 13:50:00,12.27,12.3,12.26,12.3,63500.0,8.4918,8.5126,8.4849,8.5126,63500.0
2011-03-24 14:00:00,12.29,12.31,12.29,12.3,117900.0,8.5057,8.5195,8.5057,8.5126,117900.0
2011-03-24 14:10:00,12.31,12.31,12.28,12.3,201900.0,8.5195,8.5195,8.4987,8.5126,201900.0
2011-03-24 14:20:00,12.29,12.31,12.25,12.26,458700.0,8.5057,8.5195,8.478,8.4849,458700.0
2011-03-24 14:30:00,12.26,12.28,12.26,12.27,472800.0,8.4849,8.4987,8.4849,8.4918,472800.0
2011-03-24 14:40:00,12.27,12.28,12.24,12.24,340100.0,8.4918,8.4987,8.471,8.471,340100.0
2011-03-24 14:50:00,12.25,12.26,12.24,12.26,235000.0,8.478,8.4849,8.471,8.4849,235000.0
2011-03-24 15:00:00,12.25,12.26,12.25,12.26,40200.0,8.478,8.4849,8.478,8.4849,40200.0
2011-03-24 15:10:00,12.26,12.27,12.25,12.26,219600.0,8.4849,8.4918,8.478,8.4849,219600.0
2011-03-24 15:20:00,12.27,12.29,12.26,12.28,431700.0,8.4918,8.5057,8.4849,8.4987,431700.0
2011-03-24 15:30:00,12.28,12.29,12.26,12.28,334000.0,8.4987,8.5057,8.4849,8.4987,334000.0
2011-03-24 15:40:00,12.28,12.28,12.26,12.27,551700.0,8.4987,8.4987,8.4849,8.4918,551700.0
2011-03-24 15:50:00,12.27,12.29,12.26,12.27,1200200.0,8.4918,8.5057,8.4849,8.4918,1200200.0
2011-03-25 09:30:00,12.3,12.33,12.22,12.24,530100.0,8.5126,8.5333,8.4572,8.471,530100.0
2011-03-25 09:40:00,12.24,12.28,12.21,12.28,544500.0,8.471,8.4987,8.4503,8.4987,544500.0
2011-03-25 09:50:00,12.27,12.28,12.26,12.27,136400.0,8.4918,8.4987,8.4849,8.4918,136400.0
2011-03-25 10:00:00,12.26,12.27,12.23,12.24,278100.0,8.4849,8.4918,8.4641,8.471,278100.0
2011-03-25 10:10:00,12.25,12.25,12.2,12.21,947300.0,8.478,8.478,8.4434,8.4503,947300.0
2011-03-25 10:20:00,12.21,12.3,12.21,12.29,986300.0,8.4503,8.5126,8.4503,8.5057,986300.0
2011-03-25 10:30:00,12.28,12.3,12.26,12.26,464600.0,8.4987,8.5126,8.4849,8.4849,464600.0
2011-03-25 10:40:00,12.27,12.28,12.26,12.28,147800.0,8.4918,8.4987,8.4849,8.4987,147800.0
2011-03-25 10:50:00,12.27,12.3,12.27,12.29,359700.0,8.4918,8.5126,8.4918,8.5057,359700.0
2011-03-25 11:00:00,12.3,12.3,12.28,12.28,107800.0,8.5126,8.5126,8.4987,8.4987,107800.0
2011-03-25 11:10:00,12.28,12.29,12.23,12.25,244200.0,8.4987,8.5057,8.4641,8.478,244200.0
2011-03-25 11:20:00,12.24,12.27,12.24,12.26,156000.0,8.471,8.4918,8.471,8.4849,156000.0
2011-03-25 11:30:00,12.25,12.28,12.25,12.28,52400.0,8.478,8.4987,8.478,8.4987,52400.0
2011-03-25 11:40:00,12.28,12.29,12.27,12.28,96900.0,8.4987,8.5057,8.4918,8.4987,96900.0
2011-03-25 11:50:00,12.28,12.29,12.24,12.27,349700.0,8.4987,8.5057,8.471,8.4918,349700.0
2011-03-25 12:00:00,12.28,12.3,12.27,12.3,494400.0,8.4987,8.5126,8.4918,8.5126,494400.0
2011-03-25 12:10:00,12.3,12.32,12.29,12.31,138700.0,8.5126,8.5264,8.5057,8.5195,138700.0
2011-03-25 12:20:00,12.3,12.31,12.3,12.3,101700.0,8.5126,8.5195,8.5126,8.5126,101700.0
2011-03-25 12:30:00,12.3,12.31,12.29,12.3,141000.0,8.5126,8.5195,8.5057,8.5126,141000.0
2011-03-25 12:40:00,12.31,12.32,12.29,12.3,175600.0,8.5195,8.5264,8.5057,8.5126,175600.0
2011-03-25 12:50:00,12.3,12.3,12.29,12.29,25100.0,8.5126,8.5126,8.5057,8.5057,25100.0
2011-03-25 13:00:00,12.29,12.3,12.26,12.26,176200.0,8.5057,8.5126,8.4849,8.4849,176200.0
2011-03-25 13:10:00,12.26,12.27,12.25,12.26,82800.0,8.4849,8.4918,8.478,8.4849,82800.0
2011-03-25 13:20:00,12.25,12.28,12.25,12.27,71600.0,8.478,8.4987,8.478,8.4918,71600.0
2011-03-25 13:30:00,12.28,12.28,12.27,12.28,68900.0,8.4987,8.4987,8.4918,8.4987,68900.0
2011-03-25 13:40:00,12.28,12.28,12.27,12.27,16700.0,8.4987,8.4987,8.4918,8.4918,16700.0
2011-03-25 13:50:00,12.27,12.28,12.25,12.27,209900.0,8.4918,8.4987,8.478,8.4918,209900.0
2011-03-25 14:00:00,12.27,12.27,12.23,12.24,78800.0,8.4918,8.4918,8.4641,8.471,78800.0
2011-03-25 14:10:00,12.23,12.25,12.19,12.19,310300.0,8.4641,8.478,8.4364,8.4364,310300.0
2011-03-25 14:20:00,12.2,12.22,12.19,12.21,228500.0,8.4434,8.4572,8.4364,8.4503,228500.0
2011-03-25 14:30:00,12.2,12.22,12.19,12.22,313100.0,8.4434,8.4572,8.4364,8.4572,313100.0
2011-03-25 14:40:00,12.21,12.22,12.2,12.22,75400.0,8.4503,8.4572,8.4434,8.4572,75400.0
2011-03-25 14:50:00,12.21,12.23,12.21,12.23,37700.0,8.4503,8.4641,8.4503,8.4641,37700.0
2011-03-25 15:00:00,12.23,12.23,12.22,12.22,41900.0,8.4641,8.4641,8.4572,8.4572,41900.0
2011-03-25 15:10:00,12.23,12.25,12.22,12.24,102500.0,8.4641,8.478,8.4572,8.471,102500.0
2011-03-25 15:20:00,12.24,12.25,12.21,12.21,175300.0,8.471,8.478,8.4503,8.4503,175300.0
2011-03-25 15:30:00,12.21,12.24,12.21,12.24,81900.0,8.4503,8.471,8.4503,8.471,81900.0
2011-03-25 15:40:00,12.24,12.24,12.22,12.23,152200.0,8.471,8.471,8.4572,8.4641,152200.0
2011-03-25 15:50:00,12.23,12.24,12.22,12.24,571900.0,8.4641,8.471,8.4572,8.471,571900.0
2011-03-28 09:30:00,12.35,12.36,12.24,12.26,241800.0,8.5472,8.5541,8.471,8.4849,241800.0
2011-03-28 09:40:00,12.25,12.27,12.22,12.24,167900.0,8.478,8.4918,8.4572,8.471,167900.0
2011-03-28 09:50:00,12.24,12.26,12.19,12.2,359700.0,8.471,8.4849,8.4364,8.4434,359700.0
2011-03-28 10:00:00,12.2,12.21,12.18,12.21,550800.0,8.4434,8.4503,8.4295,8.4503,550800.0
2011-03-28 10:10:00,12.21,12.22,12.19,12.2,183100.0,8.4503,8.4572,8.4364,8.4434,183100.0
2011-03-28 10:20:00,12.2,12.25,12.2,12.21,308900.0,8.4434,8.478,8.4434,8.4503,308900.0
2011-03-28 10:30:00,12.21,12.24,12.21,12.22,84600.0,8.4503,8.471,8.4503,8.4572,84600.0
2011-03-28 10:40:00,12.22,12.23,12.22,12.22,50300.0,8.4572,8.4641,8.4572,8.4572,50300.0
2011-03-28 10:50:00,12.21,12.22,12.17,12.17,164500.0,8.4503,8.4572,8.4226,8.4226,164500.0
2011-03-28 11:00:00,12.17,12.18,12.15,12.17,108000.0,8.4226,8.4295,8.4088,8.4226,108000.0
2011-03-28 11:10:00,12.17,12.18,12.15,12.15,55600.0,8.4226,8.4295,8.4088,8.4088,55600.0
2011-03-28 11:20:00,12.15,12.16,12.11,12.12,189900.0,8.4088,8.4157,8.3811,8.388,189900.0
2011-03-28 11:30:00,12.12,12.13,12.1,12.11,243200.0,8.388,8.3949,8.3742,8.3811,243200.0
2011-03-28 11:40:00,12.11,12.13,12.1,12.13,462100.0,8.3811,8.3949,8.3742,8.3949,462100.0
2011-03-28 11:50:00,12.12,12.13,12.12,12.12,20200.0,8.388,8.3949,8.388,8.388,20200.0
2011-03-28 12:00:00,12.12,12.13,12.11,12.11,65600.0,8.388,8.3949,8.3811,8.3811,65600.0
2011-03-28 12:10:00,12.11,12.14,12.11,12.13,459200.0,8.3811,8.4018,8.3811,8.3949,459200.0
2011-03-28 12:20:00,12.13,12.14,12.13,12.13,16500.0,8.3949,8.4018,8.3949,8.3949,16500.0
2011-03-28 12:30:00,12.13,12.14,12.13,12.14,43500.0,8.3949,8.4018,8.3949,8.4018,43500.0
2011-03-28 12:40:00,12.13,12.14,12.13,12.13,25900.0,8.3949,8.4018,8.3949,8.3949,25900.0
2011-03-28 12:50:00,12.13,12.14,12.13,12.13,28900.0,8.3949,8.4018,8.3949,8.3949,28900.0
2011-03-28 13:00:00,12.14,12.14,12.13,12.14,48400.0,8.4018,8.4018,8.3949,8.4018,48400.0
2011-03-28 13:10:00,12.13,12.16,12.13,12.15,862700.0,8.3949,8.4157,8.3949,8.4088,862700.0
2011-03-28 13:20:00,12.15,12.16,12.15,12.16,15300.0,8.4088,8.4157,8.4088,8.4157,15300.0
2011-03-28 13:30:00,12.16,12.16,12.14,12.16,157500.0,8.4157,8.4157,8.4018,8.4157,157500.0
2011-03-28 13:40:00,12.16,12.18,12.16,12.18,83600.0,8.4157,8.4295,8.4157,8.4295,83600.0
2011-03-28 13:50:00,12.18,12.2,12.17,12.2,107200.0,8.4295,8.4434,8.4226,8.4434,107200.0
2011-03-28 14:00:00,12.2,12.21,12.19,12.21,95100.0,8.4434,8.4503,8.4364,8.4503,95100.0
2011-03-28 14:10:00,12.21,12.22,12.2,12.22,70800.0,8.4503,8.4572,8.4434,8.4572,70800.0
2011-03-28 14:20:00,12.21,12.22,12.2,12.21,134700.0,8.4503,8.4572,8.4434,8.4503,134700.0
2011-03-28 14:30:00,12.21,12.21,12.2,12.2,38300.0,8.4503,8.4503,8.4434,8.4434,38300.0
2011-03-28 14:40:00,12.21,12.21,12.18,12.19,107900.0,8.4503,8.4503,8.4295,8.4364,107900.0
2011-03-28 14:50:00,12.18,12.2,12.18,12.18,162700.0,8.4295,8.4434,8.4295,8.4295,162700.0
2011-03-28 15:00:00,12.18,12.2,12.18,12.2,71400.0,8.4295,8.4434,8.4295,8.4434,71400.0
2011-03-28 15:10:00,12.2,12.2,12.18,12.19,145100.0,8.4434,8.4434,8.4295,8.4364,145100.0
2011-03-28 15:20:00,12.19,12.2,12.18,12.2,170800.0,8.4364,8.4434,8.4295,8.4434,170800.0
2011-03-28 15:30:00,12.19,12.2,12.19,12.19,63300.0,8.4364,8.4434,8.4364,8.4364,63300.0
2011-03-28 15:40:00,12.2,12.2,12.15,12.16,524000.0,8.4434,8.4434,8.4088,8.4157,524000.0
2011-03-28 15:50:00,12.16,12.17,12.16,12.16,402200.0,8.4157,8.4226,8.4157,8.4157,402200.0
2011-03-29 09:30:00,12.07,12.09,12.05,12.05,2468200.0,8.3534,8.3672,8.3396,8.3396,2468200.0
2011-03-29 09:40:00,12.05,12.07,12.02,12.05,705900.0,8.3396,8.3534,8.3188,8.3396,705900.0
2011-03-29 09:50:00,12.06,12.06,12.04,12.04,239600.0,8.3465,8.3465,8.3326,8.3326,239600.0
2011-03-29 10:00:00,12.04,12.07,12.04,12.05,609900.0,8.3326,8.3534,8.3326,8.3396,609900.0
2011-03-29 10:10:00,12.06,12.08,12.04,12.06,1873600.0,8.3465,8.3603,8.3326,8.3465,1873600.0
2011-03-29 10:20:00,12.07,12.07,12.03,12.04,770700.0,8.3534,8.3534,8.3257,8.3326,770700.0
2011-03-29 10:30:00,12.04,12.04,12.02,12.03,1188900.0,8.3326,8.3326,8.3188,8.3257,1188900.0
2011-03-29 10:40:00,12.02,12.05,12.02,12.04,666200.0,8.3188,8.3396,8.3188,8.3326,666200.0
2011-03-29 10:50:00,12.04,12.05,12.03,12.03,91900.0,8.3326,8.3396,8.3257,8.3257,91900.0
2011-03-29 11:00:00,12.04,12.05,12.01,12.05,1201800.0,8.3326,8.3396,8.3119,8.3396,1201800.0
2011-03-29 11:10:00,12.05,12.06,12.04,12.06,613600.0,8.3396,8.3465,8.3326,8.3465,613600.0
2011-03-29 11:20:00,12.06,12.08,12.05,12.06,541800.0,8.3465,8.3603,8.3396,8.3465,541800.0
2011-03-29 11:30:00,12.05,12.07,12.04,12.05,475600.0,8.3396,8.3534,8.3326,8.3396,475600.0
2011-03-29 11:40:00,12.05,12.07,12.04,12.06,543400.0,8.3396,8.3534,8.3326,8.3465,543400.0
2011-03-29 11:50:00,12.05,12.06,12.04,12.05,269200.0,8.3396,8.3465,8.3326,8.3396,269200.0
2011-03-29 12:00:00,12.05,12.06,12.04,12.05,587300.0,8.3396,8.3465,8.3326,8.3396,587300.0
2011-03-29 12:10:00,12.05,12.05,12.04,12.04,67300.0,8.3396,8.3396,8.3326,8.3326,67300.0
2011-03-29 12:20:00,12.04,12.06,12.04,12.06,254200.0,8.3326,8.3465,8.3326,8.3465,254200.0
2011-03-29 12:30:00,12.05,12.06,12.05,12.05,148800.0,8.3396,8.3465,8.3396,8.3396,148800.0
2011-03-29 12:40:00,12.05,12.06,12.04,12.06,427600.0,8.3396,8.3465,8.3326,8.3465,427600.0
2011-03-29 12:50:00,12.05,12.06,12.04,12.05,192400.0,8.3396,8.3465,8.3326,8.3396,192400.0
2011-03-29 13:00:00,12.04,12.06,12.04,12.05,206400.0,8.3326,8.3465,8.3326,8.3396,206400.0
2011-03-29 13:10:00,12.05,12.06,12.04,12.05,94500.0,8.3396,8.3465,8.3326,8.3396,94500.0
2011-03-29 13:20:00,12.04,12.05,12.04,12.05,47000.0,8.3326,8.3396,8.3326,8.3396,47000.0
2011-03-29 13:30:00,12.04,12.05,12.04,12.04,36600.0,8.3326,8.3396,8.3326,8.3326,36600.0
2011-03-29 13:40:00,12.05,12.05,12.03,12.04,745400.0,8.3396,8.3396,8.3257,8.3326,745400.0
2011-03-29 13:50:00,12.04,12.06,12.04,12.05,1347300.0,8.3326,8.3465,8.3326,8.3396,1347300.0
2011-03-29 14:00:00,12.05,12.08,12.04,12.04,1064800.0,8.3396,8.3603,8.3326,8.3326,1064800.0
2011-03-29 14:10:00,12.04,12.05,12.03,12.04,474700.0,8.3326,8.3396,8.3257,8.3326,474700.0
2011-03-29 14:20:00,12.05,12.05,12.04,12.05,158500.0,8.3396,8.3396,8.3326,8.3396,158500.0
2011-03-29 14:30:00,12.04,12.06,12.04,12.05,433900.0,8.3326,8.3465,8.3326,8.3396,433900.0
2011-03-29 14:40:00,12.05,12.06,12.04,12.04,656800.0,8.3396,8.3465,8.3326,8.3326,656800.0
2011-03-29 14:50:00,12.04,12.05,12.04,12.05,1462100.0,8.3326,8.3396,8.3326,8.3396,1462100.0
2011-03-29 15:00:00,12.05,12.07,12.04,12.07,233500.0,8.3396,8.3534,8.3326,8.3534,233500.0
2011-03-29 15:10:00,12.06,12.09,12.06,12.08,1379800.0,8.3465,8.3672,8.3465,8.3603,1379800.0
2011-03-29 15:20:00,12.08,12.08,12.06,12.07,801800.0,8.3603,8.3603,8.3465,8.3534,801800.0
2011-03-29 15:30:00,12.07,12.07,12.06,12.07,171900.0,8.3534,8.3534,8.3465,8.3534,171900.0
2011-03-29 15:40:00,12.06,12.08,12.05,12.05,788700.0,8.3465,8.3603,8.3396,8.3396,788700.0
2011-03-29 15:50:00,12.06,12.07,12.05,12.06,1252300.0,8.3465,8.3534,8.3396,8.3465,1252300.0
2011-03-30 09:30:00,12.13,12.15,12.1,12.13,372700.0,8.3949,8.4088,8.3742,8.3949,372700.0
2011-03-30 09:40:00,12.13,12.14,12.1,12.1,285200.0,8.3949,8.4018,8.3742,8.3742,285200.0
2011-03-30 09:50:00,12.1,12.15,12.1,12.14,272900.0,8.3742,8.4088,8.3742,8.4018,272900.0
2011-03-30 10:00:00,12.14,12.14,12.07,12.07,103800.0,8.4018,8.4018,8.3534,8.3534,103800.0
2011-03-30 10:10:00,12.07,12.1,12.06,12.08,299700.0,8.3534,8.3742,8.3465,8.3603,299700.0
2011-03-30 10:20:00,12.08,12.08,12.04,12.04,145500.0,8.3603,8.3603,8.3326,8.3326,145500.0
2011-03-30 10:30:00,12.05,12.07,12.04,12.05,104100.0,8.3396,8.3534,8.3326,8.3396,104100.0
2011-03-30 10:40:00,12.04,12.05,12.02,12.05,456500.0,8.3326,8.3396,8.3188,8.3396,456500.0
2011-03-30 10:50:00,12.05,12.06,12.04,12.06,77200.0,8.3396,8.3465,8.3326,8.3465,77200.0
2011-03-30 11:00:00,12.06,12.06,12.05,12.06,43300.0,8.3465,8.3465,8.3396,8.3465,43300.0
2011-03-30 11:10:00,12.05,12.08,12.05,12.08,625900.0,8.3396,8.3603,8.3396,8.3603,625900.0
2011-03-30 11:20:00,12.07,12.08,12.05,12.07,611700.0,8.3534,8.3603,8.3396,8.3534,611700.0
2011-03-30 11:30:00,12.08,12.08,12.06,12.07,226400.0,8.3603,8.3603,8.3465,8.3534,226400.0
2011-03-30 11:40:00,12.07,12.09,12.06,12.06,465800.0,8.3534,8.3672,8.3465,8.3465,465800.0
2011-03-30 11:50:00,12.07,12.08,12.06,12.08,156900.0,8.3534,8.3603,8.3465,8.3603,156900.0
2011-03-30 12:00:00,12.08,12.08,12.07,12.08,75200.0,8.3603,8.3603,8.3534,8.3603,75200.0
2011-03-30 12:10:00,12.07,12.1,12.07,12.07,441000.0,8.3534,8.3742,8.3534,8.3534,441000.0
2011-03-30 12:20:00,12.08,12.09,12.08,12.09,87600.0,8.3603,8.3672,8.3603,8.3672,87600.0
2011-03-30 12:30:00,12.08,12.09,12.05,12.08,651000.0,8.3603,8.3672,8.3396,8.3603,651000.0
2011-03-30 12:40:00,12.07,12.08,12.06,12.07,317200.0,8.3534,8.3603,8.3465,8.3534,317200.0
2011-03-30 12:50:00,12.07,12.07,12.06,12.07,93500.0,8.3534,8.3534,8.3465,8.3534,93500.0
2011-03-30 13:00:00,12.07,12.11,12.06,12.1,1141900.0,8.3534,8.3811,8.3465,8.3742,1141900.0
2011-03-30 13:10:00,12.1,12.12,12.09,12.12,546200.0,8.3742,8.388,8.3672,8.388,546200.0
2011-03-30 13:20:00,12.11,12.12,12.11,12.12,141000.0,8.3811,8.388,8.3811,8.388,141000.0
2011-03-30 13:30:00,12.12,12.15,12.11,12.14,674600.0,8.388,8.4088,8.3811,8.4018,674600.0
2011-03-30 13:40:00,12.13,12.14,12.12,12.13,250400.0,8.3949,8.4018,8.388,8.3949,250400.0
2011-03-30 13:50:00,12.13,12.14,12.11,12.12,595800.0,8.3949,8.4018,8.3811,8.388,595800.0
2011-03-30 14:00:00,12.12,12.13,12.11,12.12,235400.0,8.388,8.3949,8.3811,8.388,235400.0
2011-03-30 14:10:00,12.12,12.13,12.11,12.12,468500.0,8.388,8.3949,8.3811,8.388,468500.0
2011-03-30 14:20:00,12.12,12.13,12.1,12.12,304500.0,8.388,8.3949,8.3742,8.388,304500.0
2011-03-30 14:30:00,12.12,12.12,12.11,12.11,65200.0,8.388,8.388,8.3811,8.3811,65200.0
2011-03-30 14:40:00,12.12,12.12,12.11,12.12,23200.0,8.388,8.388,8.3811,8.388,23200.0
2011-03-30 14:50:00,12.12,12.12,12.11,12.12,36400.0,8.388,8.388,8.3811,8.388,36400.0
2011-03-30 15:00:00,12.12,12.12,12.11,12.12,43700.0,8.388,8.388,8.3811,8.388,43700.0
2011-03-30 15:10:00,12.12,12.12,12.1,12.1,183900.0,8.388,8.388,8.3742,8.3742,183900.0
2011-03-30 15:20:00,12.11,12.11,12.1,12.11,154600.0,8.3811,8.3811,8.3742,8.3811,154600.0
2011-03-30 15:30:00,12.11,12.12,12.1,12.12,193200.0,8.3811,8.388,8.3742,8.388,193200.0
2011-03-30 15:40:00,12.12,12.12,12.09,12.1,354700.0,8.388,8.388,8.3672,8.3742,354700.0
2011-03-30 15:50:00,12.09,12.1,12.08,12.1,585700.0,8.3672,8.3742,8.3603,8.3742,585700.0
2011-03-31 09:30:00,12.34,12.34,12.17,12.27,1283800.0,8.5403,8.5403,8.4226,8.4918,1283800.0
2011-03-31 09:40:00,12.27,12.27,12.18,12.19,333100.0,8.4918,8.4918,8.4295,8.4364,333100.0
2011-03-31 09:50:00,12.19,12.2,12.11,12.14,834500.0,8.4364,8.4434,8.3811,8.4018,834500.0
2011-03-31 10:00:00,12.15,12.16,12.1,12.12,366800.0,8.4088,8.4157,8.3742,8.388,366800.0
2011-03-31 10:10:00,12.13,12.14,12.09,12.12,473300.0,8.3949,8.4018,8.3672,8.388,473300.0
2011-03-31 10:20:00,12.12,12.17,12.11,12.15,270300.0,8.388,8.4226,8.3811,8.4088,270300.0
2011-03-31 10:30:00,12.15,12.17,12.15,12.17,77100.0,8.4088,8.4226,8.4088,8.4226,77100.0
2011-03-31 10:40:00,12.17,12.18,12.14,12.15,255000.0,8.4226,8.4295,8.4018,8.4088,255000.0
2011-03-31 10:50:00,12.14,12.17,12.13,12.16,406500.0,8.4018,8.4226,8.3949,8.4157,406500.0
2011-03-31 11:00:00,12.16,12.17,12.12,12.13,563900.0,8.4157,8.4226,8.388,8.3949,563900.0
2011-03-31 11:10:00,12.13,12.16,12.12,12.15,258700.0,8.3949,8.4157,8.388,8.4088,258700.0
2011-03-31 11:20:00,12.15,12.15,12.12,12.14,737300.0,8.4088,8.4088,8.388,8.4018,737300.0
2011-03-31 11:30:00,12.13,12.14,12.11,12.13,516600.0,8.3949,8.4018,8.3811,8.3949,516600.0
2011-03-31 11:40:00,12.13,12.14,12.13,12.14,58300.0,8.3949,8.4018,8.3949,8.4018,58300.0
2011-03-31 11:50:00,12.13,12.14,12.13,12.14,15400.0,8.3949,8.4018,8.3949,8.4018,15400.0
2011-03-31 12:00:00,12.14,12.14,12.13,12.13,31500.0,8.4018,8.4018,8.3949,8.3949,31500.0
2011-03-31 12:10:00,12.13,12.14,12.13,12.14,120800.0,8.3949,8.4018,8.3949,8.4018,120800.0
2011-03-31 12:20:00,12.14,12.14,12.13,12.14,70000.0,8.4018,8.4018,8.3949,8.4018,70000.0
2011-03-31 12:30:00,12.13,12.14,12.12,12.12,199900.0,8.3949,8.4018,8.388,8.388,199900.0
2011-03-31 12:40:00,12.13,12.13,12.12,12.12,196100.0,8.3949,8.3949,8.388,8.388,196100.0
2011-03-31 12:50:00,12.13,12.13,12.12,12.13,142900.0,8.3949,8.3949,8.388,8.3949,142900.0
2011-03-31 13:00:00,12.13,12.16,12.12,12.15,342100.0,8.3949,8.4157,8.388,8.4088,342100.0
2011-03-31 13:10:00,12.14,12.15,12.13,12.14,213600.0,8.4018,8.4088,8.3949,8.4018,213600.0
2011-03-31 13:20:00,12.14,12.14,12.13,12.14,95300.0,8.4018,8.4018,8.3949,8.4018,95300.0
2011-03-31 13:30:00,12.14,12.14,12.13,12.14,118500.0,8.4018,8.4018,8.3949,8.4018,118500.0
2011-03-31 13:40:00,12.13,12.15,12.13,12.15,160000.0,8.3949,8.4088,8.3949,8.4088,160000.0
2011-03-31 13:50:00,12.15,12.17,12.14,12.17,313100.0,8.4088,8.4226,8.4018,8.4226,313100.0
2011-03-31 14:00:00,12.17,12.17,12.15,12.16,182700.0,8.4226,8.4226,8.4088,8.4157,182700.0
2011-03-31 14:10:00,12.16,12.17,12.15,12.17,125600.0,8.4157,8.4226,8.4088,8.4226,125600.0
2011-03-31 14:20:00,12.17,12.17,12.15,12.16,203400.0,8.4226,8.4226,8.4088,8.4157,203400.0
2011-03-31 14:30:00,12.16,12.16,12.15,12.16,76100.0,8.4157,8.4157,8.4088,8.4157,76100.0
2011-03-31 14:40:00,12.15,12.17,12.15,12.17,211600.0,8.4088,8.4226,8.4088,8.4226,211600.0
2011-03-31 14:50:00,12.17,12.18,12.16,12.18,349600.0,8.4226,8.4295,8.4157,8.4295,349600.0
2011-03-31 15:00:00,12.17,12.18,12.17,12.18,108800.0,8.4226,8.4295,8.4226,8.4295,108800.0
2011-03-31 15:10:00,12.18,12.18,12.16,12.17,431000.0,8.4295,8.4295,8.4157,8.4226,431000.0
2011-03-31 15:20:00,12.17,12.18,12.17,12.18,291100.0,8.4226,8.4295,8.4226,8.4295,291100.0
2011-03-31 15:30:00,12.18,12.19,12.17,12.19,294900.0,8.4295,8.4364,8.4226,8.4364,294900.0
2011-03-31 15:40:00,12.19,12.2,12.17,12.18,372000.0,8.4364,8.4434,8.4226,8.4295,372000.0
2011-03-31 15:50:00,12.18,12.2,12.17,12.19,724000.0,8.4295,8.4434,8.4226,8.4364,724000.0
2011-04-01 09:30:00,12.26,12.26,12.18,12.21,356800.0,8.4849,8.4849,8.4295,8.4503,356800.0
2011-04-01 09:40:00,12.22,12.24,12.19,12.19,585700.0,8.4572,8.471,8.4364,8.4364,585700.0
2011-04-01 09:50:00,12.19,12.25,12.19,12.23,257100.0,8.4364,8.478,8.4364,8.4641,257100.0
2011-04-01 10:00:00,12.23,12.27,12.22,12.23,841300.0,8.4641,8.4918,8.4572,8.4641,841300.0
2011-04-01 10:10:00,12.24,12.26,12.23,12.25,604900.0,8.471,8.4849,8.4641,8.478,604900.0
2011-04-01 10:20:00,12.25,12.26,12.23,12.23,673700.0,8.478,8.4849,8.4641,8.4641,673700.0
2011-04-01 10:30:00,12.24,12.27,12.23,12.25,635800.0,8.471,8.4918,8.4641,8.478,635800.0
2011-04-01 10:40:00,12.25,12.27,12.24,12.25,359400.0,8.478,8.4918,8.471,8.478,359400.0
2011-04-01 10:50:00,12.25,12.27,12.25,12.27,218800.0,8.478,8.4918,8.478,8.4918,218800.0
2011-04-01 11:00:00,12.26,12.26,12.24,12.25,253500.0,8.4849,8.4849,8.471,8.478,253500.0
2011-04-01 11:10:00,12.24,12.25,12.24,12.24,137800.0,8.471,8.478,8.471,8.471,137800.0
2011-04-01 11:20:00,12.24,12.25,12.24,12.25,69700.0,8.471,8.478,8.471,8.478,69700.0
2011-04-01 11:30:00,12.25,12.28,12.24,12.27,392600.0,8.478,8.4987,8.471,8.4918,392600.0
2011-04-01 11:40:00,12.26,12.27,12.26,12.27,74600.0,8.4849,8.4918,8.4849,8.4918,74600.0
2011-04-01 11:50:00,12.26,12.27,12.26,12.27,39900.0,8.4849,8.4918,8.4849,8.4918,39900.0
2011-04-01 12:00:00,12.26,12.27,12.26,12.27,45100.0,8.4849,8.4918,8.4849,8.4918,45100.0
2011-04-01 12:10:00,12.27,12.27,12.26,12.26,50000.0,8.4918,8.4918,8.4849,8.4849,50000.0
2011-04-01 12:20:00,12.26,12.27,12.26,12.27,73100.0,8.4849,8.4918,8.4849,8.4918,73100.0
2011-04-01 12:30:00,12.27,12.27,12.23,12.24,212900.0,8.4918,8.4918,8.4641,8.471,212900.0
2011-04-01 12:40:00,12.23,12.24,12.2,12.21,322200.0,8.4641,8.471,8.4434,8.4503,322200.0
2011-04-01 12:50:00,12.22,12.22,12.21,12.22,21700.0,8.4572,8.4572,8.4503,8.4572,21700.0
2011-04-01 13:00:00,12.21,12.23,12.2,12.21,548600.0,8.4503,8.4641,8.4434,8.4503,548600.0
2011-04-01 13:10:00,12.21,12.22,12.2,12.2,291000.0,8.4503,8.4572,8.4434,8.4434,291000.0
2011-04-01 13:20:00,12.2,12.21,12.2,12.21,44400.0,8.4434,8.4503,8.4434,8.4503,44400.0
2011-04-01 13:30:00,12.21,12.21,12.2,12.21,63000.0,8.4503,8.4503,8.4434,8.4503,63000.0
2011-04-01 13:40:00,12.21,12.22,12.2,12.21,286500.0,8.4503,8.4572,8.4434,8.4503,286500.0
2011-04-01 13:50:00,12.21,12.21,12.2,12.21,28400.0,8.4503,8.4503,8.4434,8.4503,28400.0
2011-04-01 14:00:00,12.21,12.21,12.2,12.21,45900.0,8.4503,8.4503,8.4434,8.4503,45900.0
2011-04-01 14:10:00,12.21,12.23,12.2,12.23,312600.0,8.4503,8.4641,8.4434,8.4641,312600.0
2011-04-01 14:20:00,12.23,12.24,12.22,12.23,105100.0,8.4641,8.471,8.4572,8.4641,105100.0
2011-04-01 14:30:00,12.24,12.24,12.23,12.24,43300.0,8.471,8.471,8.4641,8.471,43300.0
2011-04-01 14:40:00,12.24,12.24,12.19,12.2,303300.0,8.471,8.471,8.4364,8.4434,303300.0
2011-04-01 14:50:00,12.21,12.21,12.2,12.21,82300.0,8.4503,8.4503,8.4434,8.4503,82300.0
2011-04-01 15:00:00,12.21,12.21,12.18,12.2,241500.0,8.4503,8.4503,8.4295,8.4434,241500.0
2011-04-01 15:10:00,12.19,12.2,12.16,12.18,192800.0,8.4364,8.4434,8.4157,8.4295,192800.0
2011-04-01 15:20:00,12.18,12.19,12.17,12.17,173300.0,8.4295,8.4364,8.4226,8.4226,173300.0
2011-04-01 15:30:00,12.18,12.2,12.17,12.17,355600.0,8.4295,8.4434,8.4226,8.4226,355600.0
2011-04-01 15:40:00,12.17,12.2,12.17,12.2,240900.0,8.4226,8.4434,8.4226,8.4434,240900.0
2011-04-01 15:50:00,12.2,12.21,12.19,12.2,456300.0,8.4434,8.4503,8.4364,8.4434,456300.0
2011-04-04 09:30:00,12.15,12.26,12.15,12.25,369100.0,8.4088,8.4849,8.4088,8.478,369100.0
2011-04-04 09:40:00,12.25,12.25,12.17,12.2,269200.0,8.478,8.478,8.4226,8.4434,269200.0
2011-04-04 09:50:00,12.21,12.23,12.2,12.22,371800.0,8.4503,8.4641,8.4434,8.4572,371800.0
2011-04-04 10:00:00,12.21,12.22,12.17,12.19,339200.0,8.4503,8.4572,8.4226,8.4364,339200.0
2011-04-04 10:10:00,12.2,12.2,12.18,12.2,150000.0,8.4434,8.4434,8.4295,8.4434,150000.0
2011-04-04 10:20:00,12.2,12.2,12.17,12.17,86700.0,8.4434,8.4434,8.4226,8.4226,86700.0
2011-04-04 10:30:00,12.17,12.2,12.17,12.19,282100.0,8.4226,8.4434,8.4226,8.4364,282100.0
2011-04-04 10:40:00,12.19,12.2,12.19,12.19,78900.0,8.4364,8.4434,8.4364,8.4364,78900.0
2011-04-04 10:50:00,12.19,12.22,12.17,12.18,369900.0,8.4364,8.4572,8.4226,8.4295,369900.0
2011-04-04 11:00:00,12.18,12.21,12.17,12.17,492900.0,8.4295,8.4503,8.4226,8.4226,492900.0
2011-04-04 11:10:00,12.17,12.19,12.17,12.18,157700.0,8.4226,8.4364,8.4226,8.4295,157700.0
2011-04-04 11:20:00,12.18,12.2,12.17,12.19,135500.0,8.4295,8.4434,8.4226,8.4364,135500.0
2011-04-04 11:30:00,12.18,12.19,12.18,12.18,24300.0,8.4295,8.4364,8.4295,8.4295,24300.0
2011-04-04 11:40:00,12.18,12.19,12.17,12.17,117900.0,8.4295,8.4364,8.4226,8.4226,117900.0
2011-04-04 11:50:00,12.17,12.19,12.17,12.19,169900.0,8.4226,8.4364,8.4226,8.4364,169900.0
2011-04-04 12:00:00,12.18,12.19,12.17,12.17,66600.0,8.4295,8.4364,8.4226,8.4226,66600.0
2011-04-04 12:10:00,12.17,12.18,12.17,12.18,41900.0,8.4226,8.4295,8.4226,8.4295,41900.0
2011-04-04 12:20:00,12.18,12.19,12.17,12.19,77800.0,8.4295,8.4364,8.4226,8.4364,77800.0
2011-04-04 12:30:00,12.19,12.19,12.18,12.19,57800.0,8.4364,8.4364,8.4295,8.4364,57800.0
2011-04-04 12:40:00,12.19,12.21,12.18,12.21,125000.0,8.4364,8.4503,8.4295,8.4503,125000.0
2011-04-04 12:50:00,12.2,12.23,12.2,12.22,368600.0,8.4434,8.4641,8.4434,8.4572,368600.0
2011-04-04 13:00:00,12.22,12.23,12.21,12.22,128100.0,8.4572,8.4641,8.4503,8.4572,128100.0
2011-04-04 13:10:00,12.22,12.22,12.2,12.2,84700.0,8.4572,8.4572,8.4434,8.4434,84700.0
2011-04-04 13:20:00,12.21,12.21,12.2,12.21,48900.0,8.4503,8.4503,8.4434,8.4503,48900.0
2011-04-04 13:30:00,12.2,12.21,12.2,12.2,292000.0,8.4434,8.4503,8.4434,8.4434,292000.0
2011-04-04 13:40:00,12.2,12.21,12.18,12.18,296800.0,8.4434,8.4503,8.4295,8.4295,296800.0
2011-04-04 13:50:00,12.18,12.19,12.17,12.18,171500.0,8.4295,8.4364,8.4226,8.4295,171500.0
2011-04-04 14:00:00,12.18,12.19,12.18,12.18,108200.0,8.4295,8.4364,8.4295,8.4295,108200.0
2011-04-04 14:10:00,12.18,12.19,12.17,12.19,231500.0,8.4295,8.4364,8.4226,8.4364,231500.0
2011-04-04 14:20:00,12.19,12.19,12.18,12.19,115600.0,8.4364,8.4364,8.4295,8.4364,115600.0
2011-04-04 14:30:00,12.18,12.2,12.18,12.2,106400.0,8.4295,8.4434,8.4295,8.4434,106400.0
2011-04-04 14:40:00,12.2,12.2,12.19,12.19,62900.0,8.4434,8.4434,8.4364,8.4364,62900.0
2011-04-04 14:50:00,12.19,12.2,12.19,12.19,65000.0,8.4364,8.4434,8.4364,8.4364,65000.0
2011-04-04 15:00:00,12.2,12.21,12.18,12.18,543000.0,8.4434,8.4503,8.4295,8.4295,543000.0
2011-04-04 15:10:00,12.18,12.19,12.17,12.18,197400.0,8.4295,8.4364,8.4226,8.4295,197400.0
2011-04-04 15:20:00,12.18,12.2,12.18,12.19,502000.0,8.4295,8.4434,8.4295,8.4364,502000.0
2011-04-04 15:30:00,12.2,12.2,12.19,12.2,116000.0,8.4434,8.4434,8.4364,8.4434,116000.0
2011-04-04 15:40:00,12.2,12.2,12.18,12.18,199700.0,8.4434,8.4434,8.4295,8.4295,199700.0
2011-04-04 15:50:00,12.18,12.21,12.18,12.19,1431000.0,8.4295,8.4503,8.4295,8.4364,1431000.0
2011-04-05 09:30:00,12.31,12.4,12.3,12.32,1023500.0,8.5195,8.5818,8.5126,8.5264,1023500.0
2011-04-05 09:40:00,12.33,12.35,12.31,12.33,666500.0,8.5333,8.5472,8.5195,8.5333,666500.0
2011-04-05 09:50:00,12.33,12.35,12.32,12.34,350400.0,8.5333,8.5472,8.5264,8.5403,350400.0
2011-04-05 10:00:00,12.34,12.37,12.32,12.34,699300.0,8.5403,8.561,8.5264,8.5403,699300.0
2011-04-05 10:10:00,12.34,12.37,12.33,12.34,580100.0,8.5403,8.561,8.5333,8.5403,580100.0
2011-04-05 10:20:00,12.33,12.38,12.32,12.37,547000.0,8.5333,8.5679,8.5264,8.561,547000.0
2011-04-05 10:30:00,12.37,12.38,12.36,12.37,254900.0,8.561,8.5679,8.5541,8.561,254900.0
2011-04-05 10:40:00,12.37,12.4,12.35,12.39,490600.0,8.561,8.5818,8.5472,8.5749,490600.0
2011-04-05 10:50:00,12.39,12.4,12.35,12.36,421300.0,8.5749,8.5818,8.5472,8.5541,421300.0
2011-04-05 11:00:00,12.36,12.38,12.35,12.38,379300.0,8.5541,8.5679,8.5472,8.5679,379300.0
2011-04-05 11:10:00,12.38,12.4,12.36,12.38,548000.0,8.5679,8.5818,8.5541,8.5679,548000.0
2011-04-05 11:20:00,12.38,12.43,12.38,12.41,864700.0,8.5679,8.6025,8.5679,8.5887,864700.0
2011-04-05 11:30:00,12.41,12.44,12.41,12.43,1196900.0,8.5887,8.6095,8.5887,8.6025,1196900.0
2011-04-05 11:40:00,12.43,12.45,12.42,12.44,351000.0,8.6025,8.6164,8.5956,8.6095,351000.0
2011-04-05 11:50:00,12.43,12.44,12.42,12.44,172200.0,8.6025,8.6095,8.5956,8.6095,172200.0
2011-04-05 12:00:00,12.44,12.44,12.42,12.43,111600.0,8.6095,8.6095,8.5956,8.6025,111600.0
2011-04-05 12:10:00,12.42,12.44,12.42,12.44,96200.0,8.5956,8.6095,8.5956,8.6095,96200.0
2011-04-05 12:20:00,12.44,12.45,12.42,12.44,770500.0,8.6095,8.6164,8.5956,8.6095,770500.0
2011-04-05 12:30:00,12.44,12.44,12.41,12.42,197700.0,8.6095,8.6095,8.5887,8.5956,197700.0
2011-04-05 12:40:00,12.42,12.42,12.41,12.42,31500.0,8.5956,8.5956,8.5887,8.5956,31500.0
2011-04-05 12:50:00,12.41,12.43,12.41,12.43,315800.0,8.5887,8.6025,8.5887,8.6025,315800.0
2011-04-05 13:00:00,12.42,12.44,12.41,12.43,508600.0,8.5956,8.6095,8.5887,8.6025,508600.0
2011-04-05 13:10:00,12.43,12.44,12.42,12.43,365000.0,8.6025,8.6095,8.5956,8.6025,365000.0
2011-04-05 13:20:00,12.44,12.44,12.42,12.44,369300.0,8.6095,8.6095,8.5956,8.6095,369300.0
2011-04-05 13:30:00,12.43,12.44,12.42,12.43,614900.0,8.6025,8.6095,8.5956,8.6025,614900.0
2011-04-05 13:40:00,12.42,12.46,12.42,12.45,401500.0,8.5956,8.6233,8.5956,8.6164,401500.0
2011-04-05 13:50:00,12.45,12.49,12.44,12.46,564700.0,8.6164,8.6441,8.6095,8.6233,564700.0
2011-04-05 14:00:00,12.47,12.48,12.44,12.46,720100.0,8.6302,8.6371,8.6095,8.6233,720100.0
2011-04-05 14:10:00,12.46,12.48,12.45,12.48,312600.0,8.6233,8.6371,8.6164,8.6371,312600.0
2011-04-05 14:20:00,12.48,12.49,12.47,12.48,407300.0,8.6371,8.6441,8.6302,8.6371,407300.0
2011-04-05 14:30:00,12.47,12.48,12.46,12.47,473300.0,8.6302,8.6371,8.6233,8.6302,473300.0
2011-04-05 14:40:00,12.47,12.48,12.44,12.46,378100.0,8.6302,8.6371,8.6095,8.6233,378100.0
2011-04-05 14:50:00,12.46,12.48,12.46,12.47,313000.0,8.6233,8.6371,8.6233,8.6302,313000.0
2011-04-05 15:00:00,12.48,12.49,12.46,12.46,541100.0,8.6371,8.6441,8.6233,8.6233,541100.0
2011-04-05 15:10:00,12.46,12.47,12.45,12.47,459500.0,8.6233,8.6302,8.6164,8.6302,459500.0
2011-04-05 15:20:00,12.46,12.51,12.46,12.48,714000.0,8.6233,8.6579,8.6233,8.6371,714000.0
2011-04-05 15:30:00,12.48,12.49,12.41,12.44,973000.0,8.6371,8.6441,8.5887,8.6095,973000.0
2011-04-05 15:40:00,12.43,12.47,12.43,12.47,478200.0,8.6025,8.6302,8.6025,8.6302,478200.0
2011-04-05 15:50:00,12.46,12.47,12.44,12.46,911200.0,8.6233,8.6302,8.6095,8.6233,911200.0
2011-04-06 09:30:00,12.7,12.83,12.68,12.8,1060100.0,8.7894,8.8794,8.7756,8.8586,1060100.0
2011-04-06 09:40:00,12.81,12.83,12.8,12.81,697600.0,8.8655,8.8794,8.8586,8.8655,697600.0
2011-04-06 09:50:00,12.82,12.83,12.72,12.77,793800.0,8.8725,8.8794,8.8032,8.8378,793800.0
2011-04-06 10:00:00,12.77,12.81,12.77,12.79,584000.0,8.8378,8.8655,8.8378,8.8517,584000.0
2011-04-06 10:10:00,12.79,12.8,12.76,12.78,277200.0,8.8517,8.8586,8.8309,8.8448,277200.0
2011-04-06 10:20:00,12.78,12.81,12.77,12.8,178200.0,8.8448,8.8655,8.8378,8.8586,178200.0
2011-04-06 10:30:00,12.81,12.81,12.78,12.8,509000.0,8.8655,8.8655,8.8448,8.8586,509000.0
2011-04-06 10:40:00,12.81,12.82,12.79,12.82,141900.0,8.8655,8.8725,8.8517,8.8725,141900.0
2011-04-06 10:50:00,12.82,12.82,12.79,12.8,247100.0,8.8725,8.8725,8.8517,8.8586,247100.0
2011-04-06 11:00:00,12.81,12.81,12.78,12.78,417800.0,8.8655,8.8655,8.8448,8.8448,417800.0
2011-04-06 11:10:00,12.78,12.79,12.73,12.75,663800.0,8.8448,8.8517,8.8102,8.824,663800.0
2011-04-06 11:20:00,12.75,12.79,12.74,12.77,428500.0,8.824,8.8517,8.8171,8.8378,428500.0
2011-04-06 11:30:00,12.77,12.8,12.75,12.77,302800.0,8.8378,8.8586,8.824,8.8378,302800.0
2011-04-06 11:40:00,12.78,12.78,12.75,12.77,239600.0,8.8448,8.8448,8.824,8.8378,239600.0
2011-04-06 11:50:00,12.76,12.77,12.73,12.73,552100.0,8.8309,8.8378,8.8102,8.8102,552100.0
2011-04-06 12:00:00,12.73,12.76,12.73,12.74,127900.0,8.8102,8.8309,8.8102,8.8171,127900.0
2011-04-06 12:10:00,12.75,12.75,12.72,12.72,215100.0,8.824,8.824,8.8032,8.8032,215100.0
2011-04-06 12:20:00,12.72,12.73,12.72,12.73,61400.0,8.8032,8.8102,8.8032,8.8102,61400.0
2011-04-06 12:30:00,12.73,12.73,12.72,12.72,45300.0,8.8102,8.8102,8.8032,8.8032,45300.0
2011-04-06 12:40:00,12.73,12.73,12.71,12.72,216100.0,8.8102,8.8102,8.7963,8.8032,216100.0
2011-04-06 12:50:00,12.71,12.72,12.7,12.72,219400.0,8.7963,8.8032,8.7894,8.8032,219400.0
2011-04-06 13:00:00,12.72,12.72,12.71,12.71,21200.0,8.8032,8.8032,8.7963,8.7963,21200.0
2011-04-06 13:10:00,12.72,12.73,12.71,12.71,102300.0,8.8032,8.8102,8.7963,8.7963,102300.0
2011-04-06 13:20:00,12.71,12.72,12.7,12.72,125600.0,8.7963,8.8032,8.7894,8.8032,125600.0
2011-04-06 13:30:00,12.71,12.73,12.71,12.72,102600.0,8.7963,8.8102,8.7963,8.8032,102600.0
2011-04-06 13:40:00,12.72,12.73,12.72,12.72,97000.0,8.8032,8.8102,8.8032,8.8032,97000.0
2011-04-06 13:50:00,12.72,12.74,12.71,12.74,268300.0,8.8032,8.8171,8.7963,8.8171,268300.0
2011-04-06 14:00:00,12.74,12.74,12.73,12.74,25700.0,8.8171,8.8171,8.8102,8.8171,25700.0
2011-04-06 14:10:00,12.74,12.77,12.73,12.77,220700.0,8.8171,8.8378,8.8102,8.8378,220700.0
2011-04-06 14:20:00,12.77,12.77,12.76,12.77,62100.0,8.8378,8.8378,8.8309,8.8378,62100.0
2011-04-06 14:30:00,12.77,12.8,12.76,12.79,275400.0,8.8378,8.8586,8.8309,8.8517,275400.0
2011-04-06 14:40:00,12.79,12.8,12.77,12.78,142900.0,8.8517,8.8586,8.8378,8.8448,142900.0
2011-04-06 14:50:00,12.77,12.79,12.77,12.78,157300.0,8.8378,8.8517,8.8378,8.8448,157300.0
2011-04-06 15:00:00,12.78,12.8,12.77,12.79,221000.0,8.8448,8.8586,8.8378,8.8517,221000.0
2011-04-06 15:10:00,12.79,12.81,12.79,12.79,456100.0,8.8517,8.8655,8.8517,8.8517,456100.0
2011-04-06 15:20:00,12.8,12.81,12.79,12.8,304200.0,8.8586,8.8655,8.8517,8.8586,304200.0
2011-04-06 15:30:00,12.8,12.81,12.78,12.79,252200.0,8.8586,8.8655,8.8448,8.8517,252200.0
2011-04-06 15:40:00,12.78,12.79,12.76,12.77,558500.0,8.8448,8.8517,8.8309,8.8378,558500.0
2011-04-06 15:50:00,12.77,12.78,12.76,12.77,768900.0,8.8378,8.8448,8.8309,8.8378,768900.0
2011-04-07 09:30:00,12.73,12.76,12.7,12.74,395900.0,8.8102,8.8309,8.7894,8.8171,395900.0
2011-04-07 09:40:00,12.75,12.81,12.73,12.8,524600.0,8.824,8.8655,8.8102,8.8586,524600.0
2011-04-07 09:50:00,12.79,12.8,12.75,12.76,238900.0,8.8517,8.8586,8.824,8.8309,238900.0
2011-04-07 10:00:00,12.75,12.78,12.75,12.76,312900.0,8.824,8.8448,8.824,8.8309,312900.0
2011-04-07 10:10:00,12.77,12.8,12.76,12.76,408200.0,8.8378,8.8586,8.8309,8.8309,408200.0
2011-04-07 10:20:00,12.76,12.78,12.76,12.78,193200.0,8.8309,8.8448,8.8309,8.8448,193200.0
2011-04-07 10:30:00,12.78,12.79,12.69,12.71,443100.0,8.8448,8.8517,8.7825,8.7963,443100.0
2011-04-07 10:40:00,12.71,12.71,12.65,12.71,372400.0,8.7963,8.7963,8.7548,8.7963,372400.0
2011-04-07 10:50:00,12.71,12.74,12.7,12.72,208700.0,8.7963,8.8171,8.7894,8.8032,208700.0
2011-04-07 11:00:00,12.73,12.73,12.69,12.71,175000.0,8.8102,8.8102,8.7825,8.7963,175000.0
2011-04-07 11:10:00,12.71,12.72,12.7,12.71,159500.0,8.7963,8.8032,8.7894,8.7963,159500.0
2011-04-07 11:20:00,12.7,12.73,12.7,12.71,137300.0,8.7894,8.8102,8.7894,8.7963,137300.0
2011-04-07 11:30:00,12.71,12.72,12.66,12.68,204700.0,8.7963,8.8032,8.7617,8.7756,204700.0
2011-04-07 11:40:00,12.68,12.69,12.66,12.69,336000.0,8.7756,8.7825,8.7617,8.7825,336000.0
2011-04-07 11:50:00,12.68,12.72,12.68,12.72,149400.0,8.7756,8.8032,8.7756,8.8032,149400.0
2011-04-07 12:00:00,12.72,12.75,12.72,12.75,117300.0,8.8032,8.824,8.8032,8.824,117300.0
2011-04-07 12:10:00,12.74,12.75,12.72,12.72,119400.0,8.8171,8.824,8.8032,8.8032,119400.0
2011-04-07 12:20:00,12.72,12.75,12.72,12.74,114400.0,8.8032,8.824,8.8032,8.8171,114400.0
2011-04-07 12:30:00,12.73,12.74,12.72,12.73,104600.0,8.8102,8.8171,8.8032,8.8102,104600.0
2011-04-07 12:40:00,12.73,12.74,12.72,12.72,110500.0,8.8102,8.8171,8.8032,8.8032,110500.0
2011-04-07 12:50:00,12.72,12.74,12.72,12.73,97500.0,8.8032,8.8171,8.8032,8.8102,97500.0
2011-04-07 13:00:00,12.73,12.74,12.72,12.73,121800.0,8.8102,8.8171,8.8032,8.8102,121800.0
2011-04-07 13:10:00,12.73,12.74,12.7,12.7,149100.0,8.8102,8.8171,8.7894,8.7894,149100.0
2011-04-07 13:20:00,12.7,12.71,12.69,12.69,176500.0,8.7894,8.7963,8.7825,8.7825,176500.0
2011-04-07 13:30:00,12.69,12.69,12.67,12.68,138400.0,8.7825,8.7825,8.7686,8.7756,138400.0
2011-04-07 13:40:00,12.69,12.7,12.67,12.7,287700.0,8.7825,8.7894,8.7686,8.7894,287700.0
2011-04-07 13:50:00,12.69,12.7,12.68,12.69,50200.0,8.7825,8.7894,8.7756,8.7825,50200.0
2011-04-07 14:00:00,12.68,12.7,12.68,12.7,42200.0,8.7756,8.7894,8.7756,8.7894,42200.0
2011-04-07 14:10:00,12.7,12.71,12.69,12.7,113100.0,8.7894,8.7963,8.7825,8.7894,113100.0
2011-04-07 14:20:00,12.71,12.71,12.69,12.7,120900.0,8.7963,8.7963,8.7825,8.7894,120900.0
2011-04-07 14:30:00,12.69,12.73,12.69,12.71,304200.0,8.7825,8.8102,8.7825,8.7963,304200.0
2011-04-07 14:40:00,12.71,12.73,12.7,12.71,174600.0,8.7963,8.8102,8.7894,8.7963,174600.0
2011-04-07 14:50:00,12.71,12.74,12.71,12.73,187100.0,8.7963,8.8171,8.7963,8.8102,187100.0
2011-04-07 15:00:00,12.74,12.74,12.72,12.72,75100.0,8.8171,8.8171,8.8032,8.8032,75100.0
2011-04-07 15:10:00,12.73,12.74,12.71,12.74,126600.0,8.8102,8.8171,8.7963,8.8171,126600.0
2011-04-07 15:20:00,12.73,12.74,12.7,12.71,323500.0,8.8102,8.8171,8.7894,8.7963,323500.0
2011-04-07 15:30:00,12.71,12.73,12.7,12.72,102000.0,8.7963,8.8102,8.7894,8.8032,102000.0
2011-04-07 15:40:00,12.73,12.74,12.72,12.73,127700.0,8.8102,8.8171,8.8032,8.8102,127700.0
2011-04-07 15:50:00,12.74,12.74,12.72,12.73,373200.0,8.8171,8.8171,8.8032,8.8102,373200.0
2011-04-08 09:30:00,12.73,12.85,12.73,12.73,301100.0,8.8102,8.8932,8.8102,8.8102,301100.0
2011-04-08 09:40:00,12.74,12.76,12.7,12.7,266100.0,8.8171,8.8309,8.7894,8.7894,266100.0
2011-04-08 09:50:00,12.7,12.74,12.67,12.74,258800.0,8.7894,8.8171,8.7686,8.8171,258800.0
2011-04-08 10:00:00,12.74,12.77,12.73,12.76,204800.0,8.8171,8.8378,8.8102,8.8309,204800.0
2011-04-08 10:10:00,12.76,12.8,12.75,12.77,271900.0,8.8309,8.8586,8.824,8.8378,271900.0
2011-04-08 10:20:00,12.76,12.76,12.7,12.7,246500.0,8.8309,8.8309,8.7894,8.7894,246500.0
2011-04-08 10:30:00,12.71,12.71,12.68,12.68,119100.0,8.7963,8.7963,8.7756,8.7756,119100.0
2011-04-08 10:40:00,12.69,12.69,12.67,12.68,129100.0,8.7825,8.7825,8.7686,8.7756,129100.0
2011-04-08 10:50:00,12.68,12.69,12.68,12.68,113200.0,8.7756,8.7825,8.7756,8.7756,113200.0
2011-04-08 11:00:00,12.68,12.69,12.66,12.69,220000.0,8.7756,8.7825,8.7617,8.7825,220000.0
2011-04-08 11:10:00,12.68,12.69,12.67,12.69,78800.0,8.7756,8.7825,8.7686,8.7825,78800.0
2011-04-08 11:20:00,12.69,12.72,12.68,12.71,446000.0,8.7825,8.8032,8.7756,8.7963,446000.0
2011-04-08 11:30:00,12.71,12.71,12.68,12.68,387400.0,8.7963,8.7963,8.7756,8.7756,387400.0
2011-04-08 11:40:00,12.69,12.7,12.68,12.69,142800.0,8.7825,8.7894,8.7756,8.7825,142800.0
2011-04-08 11:50:00,12.69,12.7,12.69,12.69,26900.0,8.7825,8.7894,8.7825,8.7825,26900.0
2011-04-08 12:00:00,12.69,12.7,12.69,12.7,113400.0,8.7825,8.7894,8.7825,8.7894,113400.0
2011-04-08 12:10:00,12.69,12.7,12.69,12.69,14900.0,8.7825,8.7894,8.7825,8.7825,14900.0
2011-04-08 12:20:00,12.69,12.7,12.68,12.68,165400.0,8.7825,8.7894,8.7756,8.7756,165400.0
2011-04-08 12:30:00,12.69,12.7,12.68,12.69,68400.0,8.7825,8.7894,8.7756,8.7825,68400.0
2011-04-08 12:40:00,12.69,12.7,12.69,12.69,11200.0,8.7825,8.7894,8.7825,8.7825,11200.0
2011-04-08 12:50:00,12.69,12.7,12.67,12.67,205300.0,8.7825,8.7894,8.7686,8.7686,205300.0
2011-04-08 13:00:00,12.67,12.69,12.67,12.69,87500.0,8.7686,8.7825,8.7686,8.7825,87500.0
2011-04-08 13:10:00,12.68,12.69,12.68,12.68,26200.0,8.7756,8.7825,8.7756,8.7756,26200.0
2011-04-08 13:20:00,12.68,12.69,12.68,12.69,32200.0,8.7756,8.7825,8.7756,8.7825,32200.0
2011-04-08 13:30:00,12.68,12.69,12.66,12.68,213200.0,8.7756,8.7825,8.7617,8.7756,213200.0
2011-04-08 13:40:00,12.68,12.69,12.68,12.68,24500.0,8.7756,8.7825,8.7756,8.7756,24500.0
2011-04-08 13:50:00,12.68,12.69,12.68,12.69,21400.0,8.7756,8.7825,8.7756,8.7825,21400.0
2011-04-08 14:00:00,12.68,12.69,12.67,12.67,125600.0,8.7756,8.7825,8.7686,8.7686,125600.0
2011-04-08 14:10:00,12.67,12.68,12.66,12.67,65000.0,8.7686,8.7756,8.7617,8.7686,65000.0
2011-04-08 14:20:00,12.66,12.67,12.66,12.66,25900.0,8.7617,8.7686,8.7617,8.7617,25900.0
2011-04-08 14:30:00,12.66,12.67,12.64,12.65,190100.0,8.7617,8.7686,8.7479,8.7548,190100.0
2011-04-08 14:40:00,12.65,12.66,12.64,12.66,193700.0,8.7548,8.7617,8.7479,8.7617,193700.0
2011-04-08 14:50:00,12.66,12.66,12.63,12.63,313100.0,8.7617,8.7617,8.741,8.741,313100.0
2011-04-08 15:00:00,12.63,12.67,12.63,12.66,398600.0,8.741,8.7686,8.741,8.7617,398600.0
2011-04-08 15:10:00,12.66,12.67,12.65,12.65,239900.0,8.7617,8.7686,8.7548,8.7548,239900.0
2011-04-08 15:20:00,12.66,12.66,12.64,12.66,207400.0,8.7617,8.7617,8.7479,8.7617,207400.0
2011-04-08 15:30:00,12.66,12.68,12.65,12.66,261400.0,8.7617,8.7756,8.7548,8.7617,261400.0
2011-04-08 15:40:00,12.65,12.66,12.64,12.65,239400.0,8.7548,8.7617,8.7479,8.7548,239400.0
2011-04-08 15:50:00,12.66,12.66,12.65,12.66,495900.0,8.7617,8.7617,8.7548,8.7617,495900.0
2011-04-11 09:30:00,12.54,12.58,12.5,12.53,838200.0,8.6787,8.7064,8.651,8.6717,838200.0
2011-04-11 09:40:00,12.52,12.53,12.48,12.51,402000.0,8.6648,8.6717,8.6371,8.6579,402000.0
2011-04-11 09:50:00,12.5,12.51,12.46,12.47,296000.0,8.651,8.6579,8.6233,8.6302,296000.0
2011-04-11 10:00:00,12.47,12.49,12.42,12.44,267700.0,8.6302,8.6441,8.5956,8.6095,267700.0
2011-04-11 10:10:00,12.44,12.46,12.44,12.46,178600.0,8.6095,8.6233,8.6095,8.6233,178600.0
2011-04-11 10:20:00,12.45,12.48,12.45,12.48,134300.0,8.6164,8.6371,8.6164,8.6371,134300.0
2011-04-11 10:30:00,12.48,12.49,12.46,12.47,172600.0,8.6371,8.6441,8.6233,8.6302,172600.0
2011-04-11 10:40:00,12.47,12.51,12.46,12.51,140900.0,8.6302,8.6579,8.6233,8.6579,140900.0
2011-04-11 10:50:00,12.51,12.51,12.49,12.5,129500.0,8.6579,8.6579,8.6441,8.651,129500.0
2011-04-11 11:00:00,12.5,12.5,12.46,12.5,235200.0,8.651,8.651,8.6233,8.651,235200.0
2011-04-11 11:10:00,12.5,12.5,12.47,12.5,171400.0,8.651,8.651,8.6302,8.651,171400.0
2011-04-11 11:20:00,12.5,12.5,12.46,12.48,162100.0,8.651,8.651,8.6233,8.6371,162100.0
2011-04-11 11:30:00,12.47,12.49,12.47,12.49,98900.0,8.6302,8.6441,8.6302,8.6441,98900.0
2011-04-11 11:40:00,12.49,12.52,12.48,12.52,202300.0,8.6441,8.6648,8.6371,8.6648,202300.0
2011-04-11 11:50:00,12.51,12.52,12.5,12.5,65700.0,8.6579,8.6648,8.651,8.651,65700.0
2011-04-11 12:00:00,12.51,12.51,12.5,12.51,78800.0,8.6579,8.6579,8.651,8.6579,78800.0
2011-04-11 12:10:00,12.5,12.52,12.5,12.52,37300.0,8.651,8.6648,8.651,8.6648,37300.0
2011-04-11 12:20:00,12.51,12.57,12.51,12.57,118400.0,8.6579,8.6994,8.6579,8.6994,118400.0
2011-04-11 12:30:00,12.57,12.57,12.52,12.53,337200.0,8.6994,8.6994,8.6648,8.6717,337200.0
2011-04-11 12:40:00,12.53,12.56,12.52,12.53,228000.0,8.6717,8.6925,8.6648,8.6717,228000.0
2011-04-11 12:50:00,12.54,12.54,12.52,12.52,52700.0,8.6787,8.6787,8.6648,8.6648,52700.0
2011-04-11 13:00:00,12.52,12.53,12.51,12.51,74700.0,8.6648,8.6717,8.6579,8.6579,74700.0
2011-04-11 13:10:00,12.51,12.52,12.48,12.48,75500.0,8.6579,8.6648,8.6371,8.6371,75500.0
2011-04-11 13:20:00,12.49,12.53,12.48,12.53,133900.0,8.6441,8.6717,8.6371,8.6717,133900.0
2011-04-11 13:30:00,12.52,12.54,12.52,12.54,52600.0,8.6648,8.6787,8.6648,8.6787,52600.0
2011-04-11 13:40:00,12.54,12.55,12.53,12.55,216000.0,8.6787,8.6856,8.6717,8.6856,216000.0
2011-04-11 13:50:00,12.54,12.55,12.52,12.55,206800.0,8.6787,8.6856,8.6648,8.6856,206800.0
2011-04-11 14:00:00,12.54,12.57,12.54,12.57,85900.0,8.6787,8.6994,8.6787,8.6994,85900.0
2011-04-11 14:10:00,12.57,12.57,12.55,12.56,97100.0,8.6994,8.6994,8.6856,8.6925,97100.0
2011-04-11 14:20:00,12.55,12.56,12.55,12.56,64700.0,8.6856,8.6925,8.6856,8.6925,64700.0
2011-04-11 14:30:00,12.56,12.57,12.53,12.54,236800.0,8.6925,8.6994,8.6717,8.6787,236800.0
2011-04-11 14:40:00,12.54,12.55,12.53,12.53,155500.0,8.6787,8.6856,8.6717,8.6717,155500.0
2011-04-11 14:50:00,12.53,12.54,12.51,12.51,134800.0,8.6717,8.6787,8.6579,8.6579,134800.0
2011-04-11 15:00:00,12.51,12.52,12.49,12.5,243700.0,8.6579,8.6648,8.6441,8.651,243700.0
2011-04-11 15:10:00,12.5,12.53,12.48,12.53,685900.0,8.651,8.6717,8.6371,8.6717,685900.0
2011-04-11 15:20:00,12.53,12.55,12.52,12.54,388700.0,8.6717,8.6856,8.6648,8.6787,388700.0
2011-04-11 15:30:00,12.54,12.54,12.49,12.49,526000.0,8.6787,8.6787,8.6441,8.6441,526000.0
2011-04-11 15:40:00,12.5,12.51,12.49,12.51,283200.0,8.651,8.6579,8.6441,8.6579,283200.0
2011-04-11 15:50:00,12.51,12.53,12.5,12.52,736700.0,8.6579,8.6717,8.651,8.6648,736700.0
2011-04-12 09:30:00,12.33,12.38,12.26,12.28,541900.0,8.5333,8.5679,8.4849,8.4987,541900.0
2011-04-12 09:40:00,12.27,12.29,12.25,12.26,170500.0,8.4918,8.5057,8.478,8.4849,170500.0
2011-04-12 09:50:00,12.25,12.27,12.2,12.22,338400.0,8.478,8.4918,8.4434,8.4572,338400.0
2011-04-12 10:00:00,12.23,12.24,12.19,12.19,197400.0,8.4641,8.471,8.4364,8.4364,197400.0
2011-04-12 10:10:00,12.2,12.21,12.19,12.21,69500.0,8.4434,8.4503,8.4364,8.4503,69500.0
2011-04-12 10:20:00,12.21,12.21,12.17,12.21,147400.0,8.4503,8.4503,8.4226,8.4503,147400.0
2011-04-12 10:30:00,12.21,12.21,12.17,12.19,129600.0,8.4503,8.4503,8.4226,8.4364,129600.0
2011-04-12 10:40:00,12.19,12.2,12.17,12.18,275700.0,8.4364,8.4434,8.4226,8.4295,275700.0
2011-04-12 10:50:00,12.18,12.19,12.17,12.18,261100.0,8.4295,8.4364,8.4226,8.4295,261100.0
2011-04-12 11:00:00,12.18,12.18,12.15,12.15,253500.0,8.4295,8.4295,8.4088,8.4088,253500.0
2011-04-12 11:10:00,12.16,12.18,12.15,12.18,197500.0,8.4157,8.4295,8.4088,8.4295,197500.0
2011-04-12 11:20:00,12.18,12.18,12.17,12.18,93500.0,8.4295,8.4295,8.4226,8.4295,93500.0
2011-04-12 11:30:00,12.18,12.19,12.17,12.19,63800.0,8.4295,8.4364,8.4226,8.4364,63800.0
2011-04-12 11:40:00,12.19,12.19,12.16,12.18,125600.0,8.4364,8.4364,8.4157,8.4295,125600.0
2011-04-12 11:50:00,12.18,12.18,12.16,12.16,70300.0,8.4295,8.4295,8.4157,8.4157,70300.0
2011-04-12 12:00:00,12.16,12.17,12.16,12.17,19000.0,8.4157,8.4226,8.4157,8.4226,19000.0
2011-04-12 12:10:00,12.17,12.18,12.17,12.18,46400.0,8.4226,8.4295,8.4226,8.4295,46400.0
2011-04-12 12:20:00,12.18,12.18,12.17,12.17,16100.0,8.4295,8.4295,8.4226,8.4226,16100.0
2011-04-12 12:30:00,12.18,12.18,12.16,12.17,149200.0,8.4295,8.4295,8.4157,8.4226,149200.0
2011-04-12 12:40:00,12.16,12.2,12.16,12.2,141800.0,8.4157,8.4434,8.4157,8.4434,141800.0
2011-04-12 12:50:00,12.2,12.2,12.16,12.17,350800.0,8.4434,8.4434,8.4157,8.4226,350800.0
2011-04-12 13:00:00,12.17,12.17,12.16,12.16,56600.0,8.4226,8.4226,8.4157,8.4157,56600.0
2011-04-12 13:10:00,12.17,12.17,12.16,12.17,28900.0,8.4226,8.4226,8.4157,8.4226,28900.0
2011-04-12 13:20:00,12.17,12.18,12.16,12.18,98800.0,8.4226,8.4295,8.4157,8.4295,98800.0
2011-04-12 13:30:00,12.18,12.18,12.16,12.16,79700.0,8.4295,8.4295,8.4157,8.4157,79700.0
2011-04-12 13:40:00,12.17,12.17,12.16,12.17,19900.0,8.4226,8.4226,8.4157,8.4226,19900.0
2011-04-12 13:50:00,12.17,12.18,12.16,12.17,82600.0,8.4226,8.4295,8.4157,8.4226,82600.0
2011-04-12 14:00:00,12.18,12.18,12.16,12.18,188900.0,8.4295,8.4295,8.4157,8.4295,188900.0
2011-04-12 14:10:00,12.18,12.21,12.18,12.18,272000.0,8.4295,8.4503,8.4295,8.4295,272000.0
2011-04-12 14:20:00,12.18,12.19,12.18,12.18,34500.0,8.4295,8.4364,8.4295,8.4295,34500.0
2011-04-12 14:30:00,12.19,12.19,12.17,12.19,401700.0,8.4364,8.4364,8.4226,8.4364,401700.0
2011-04-12 14:40:00,12.18,12.19,12.17,12.18,64400.0,8.4295,8.4364,8.4226,8.4295,64400.0
2011-04-12 14:50:00,12.18,12.19,12.17,12.19,180100.0,8.4295,8.4364,8.4226,8.4364,180100.0
2011-04-12 15:00:00,12.19,12.2,12.18,12.2,223500.0,8.4364,8.4434,8.4295,8.4434,223500.0
2011-04-12 15:10:00,12.2,12.2,12.19,12.2,214000.0,8.4434,8.4434,8.4364,8.4434,214000.0
2011-04-12 15:20:00,12.2,12.21,12.18,12.21,319200.0,8.4434,8.4503,8.4295,8.4503,319200.0
2011-04-12 15:30:00,12.21,12.26,12.19,12.21,1041300.0,8.4503,8.4849,8.4364,8.4503,1041300.0
2011-04-12 15:40:00,12.22,12.25,12.2,12.23,465700.0,8.4572,8.478,8.4434,8.4641,465700.0
2011-04-12 15:50:00,12.24,12.26,12.22,12.23,739300.0,8.471,8.4849,8.4572,8.4641,739300.0
2011-04-13 09:30:00,12.35,12.37,12.3,12.32,279900.0,8.5472,8.561,8.5126,8.5264,279900.0
2011-04-13 09:40:00,12.31,12.35,12.3,12.33,648400.0,8.5195,8.5472,8.5126,8.5333,648400.0
2011-04-13 09:50:00,12.32,12.34,12.3,12.3,654600.0,8.5264,8.5403,8.5126,8.5126,654600.0
2011-04-13 10:00:00,12.3,12.31,12.27,12.28,540200.0,8.5126,8.5195,8.4918,8.4987,540200.0
2011-04-13 10:10:00,12.29,12.3,12.28,12.3,134000.0,8.5057,8.5126,8.4987,8.5126,134000.0
2011-04-13 10:20:00,12.3,12.32,12.29,12.31,247600.0,8.5126,8.5264,8.5057,8.5195,247600.0
2011-04-13 10:30:00,12.31,12.32,12.29,12.29,118100.0,8.5195,8.5264,8.5057,8.5057,118100.0
2011-04-13 10:40:00,12.29,12.32,12.29,12.32,477900.0,8.5057,8.5264,8.5057,8.5264,477900.0
2011-04-13 10:50:00,12.32,12.34,12.31,12.32,196000.0,8.5264,8.5403,8.5195,8.5264,196000.0
2011-04-13 11:00:00,12.32,12.33,12.29,12.29,230200.0,8.5264,8.5333,8.5057,8.5057,230200.0
2011-04-13 11:10:00,12.29,12.3,12.28,12.3,242400.0,8.5057,8.5126,8.4987,8.5126,242400.0
2011-04-13 11:20:00,12.29,12.3,12.27,12.27,208900.0,8.5057,8.5126,8.4918,8.4918,208900.0
2011-04-13 11:30:00,12.28,12.28,12.24,12.25,213300.0,8.4987,8.4987,8.471,8.478,213300.0
2011-04-13 11:40:00,12.24,12.29,12.23,12.26,1219400.0,8.471,8.5057,8.4641,8.4849,1219400.0
2011-04-13 11:50:00,12.27,12.27,12.23,12.23,175800.0,8.4918,8.4918,8.4641,8.4641,175800.0
2011-04-13 12:00:00,12.23,12.26,12.23,12.25,357400.0,8.4641,8.4849,8.4641,8.478,357400.0
2011-04-13 12:10:00,12.25,12.28,12.25,12.27,149200.0,8.478,8.4987,8.478,8.4918,149200.0
2011-04-13 12:20:00,12.26,12.27,12.25,12.26,58500.0,8.4849,8.4918,8.478,8.4849,58500.0
2011-04-13 12:30:00,12.26,12.26,12.23,12.24,373500.0,8.4849,8.4849,8.4641,8.471,373500.0
2011-04-13 12:40:00,12.24,12.26,12.24,12.26,302400.0,8.471,8.4849,8.471,8.4849,302400.0
2011-04-13 12:50:00,12.25,12.29,12.25,12.29,299000.0,8.478,8.5057,8.478,8.5057,299000.0
2011-04-13 13:00:00,12.29,12.31,12.28,12.3,325400.0,8.5057,8.5195,8.4987,8.5126,325400.0
2011-04-13 13:10:00,12.3,12.3,12.28,12.29,47200.0,8.5126,8.5126,8.4987,8.5057,47200.0
2011-04-13 13:20:00,12.29,12.3,12.28,12.28,119800.0,8.5057,8.5126,8.4987,8.4987,119800.0
2011-04-13 13:30:00,12.28,12.29,12.28,12.29,63000.0,8.4987,8.5057,8.4987,8.5057,63000.0
2011-04-13 13:40:00,12.29,12.3,12.28,12.3,173400.0,8.5057,8.5126,8.4987,8.5126,173400.0
2011-04-13 13:50:00,12.3,12.3,12.28,12.29,406400.0,8.5126,8.5126,8.4987,8.5057,406400.0
2011-04-13 14:00:00,12.29,12.3,12.29,12.29,48100.0,8.5057,8.5126,8.5057,8.5057,48100.0
2011-04-13 14:10:00,12.29,12.3,12.28,12.29,313600.0,8.5057,8.5126,8.4987,8.5057,313600.0
2011-04-13 14:20:00,12.29,12.3,12.28,12.3,354800.0,8.5057,8.5126,8.4987,8.5126,354800.0
2011-04-13 14:30:00,12.29,12.29,12.28,12.28,185500.0,8.5057,8.5057,8.4987,8.4987,185500.0
2011-04-13 14:40:00,12.28,12.29,12.27,12.27,149000.0,8.4987,8.5057,8.4918,8.4918,149000.0
2011-04-13 14:50:00,12.27,12.28,12.27,12.27,269100.0,8.4918,8.4987,8.4918,8.4918,269100.0
2011-04-13 15:00:00,12.27,12.28,12.27,12.27,120500.0,8.4918,8.4987,8.4918,8.4918,120500.0
2011-04-13 15:10:00,12.28,12.28,12.27,12.28,132300.0,8.4987,8.4987,8.4918,8.4987,132300.0
2011-04-13 15:20:00,12.27,12.28,12.27,12.28,149500.0,8.4918,8.4987,8.4918,8.4987,149500.0
2011-04-13 15:30:00,12.28,12.28,12.27,12.27,168600.0,8.4987,8.4987,8.4918,8.4918,168600.0
2011-04-13 15:40:00,12.28,12.28,12.27,12.27,177600.0,8.4987,8.4987,8.4918,8.4918,177600.0
2011-04-13 15:50:00,12.27,12.28,12.26,12.28,629100.0,8.4918,8.4987,8.4849,8.4987,629100.0
2011-04-14 09:30:00,12.18,12.28,12.18,12.28,754500.0,8.4295,8.4987,8.4295,8.4987,754500.0
2011-04-14 09:40:00,12.28,12.29,12.19,12.19,625500.0,8.4987,8.5057,8.4364,8.4364,625500.0
2011-04-14 09:50:00,12.18,12.26,12.17,12.25,787700.0,8.4295,8.4849,8.4226,8.478,787700.0
2011-04-14 10:00:00,12.24,12.27,12.24,12.26,359900.0,8.471,8.4918,8.471,8.4849,359900.0
2011-04-14 10:10:00,12.26,12.28,12.26,12.26,626900.0,8.4849,8.4987,8.4849,8.4849,626900.0
2011-04-14 10:20:00,12.27,12.31,12.26,12.31,360400.0,8.4918,8.5195,8.4849,8.5195,360400.0
2011-04-14 10:30:00,12.3,12.32,12.29,12.3,125200.0,8.5126,8.5264,8.5057,8.5126,125200.0
2011-04-14 10:40:00,12.3,12.31,12.27,12.3,173800.0,8.5126,8.5195,8.4918,8.5126,173800.0
2011-04-14 10:50:00,12.29,12.31,12.29,12.31,100400.0,8.5057,8.5195,8.5057,8.5195,100400.0
2011-04-14 11:00:00,12.31,12.35,12.3,12.33,443500.0,8.5195,8.5472,8.5126,8.5333,443500.0
2011-04-14 11:10:00,12.33,12.35,12.29,12.31,1694100.0,8.5333,8.5472,8.5057,8.5195,1694100.0
2011-04-14 11:20:00,12.31,12.31,12.29,12.3,165000.0,8.5195,8.5195,8.5057,8.5126,165000.0
2011-04-14 11:30:00,12.29,12.33,12.29,12.31,192000.0,8.5057,8.5333,8.5057,8.5195,192000.0
2011-04-14 11:40:00,12.31,12.33,12.3,12.32,165900.0,8.5195,8.5333,8.5126,8.5264,165900.0
2011-04-14 11:50:00,12.32,12.33,12.31,12.33,55400.0,8.5264,8.5333,8.5195,8.5333,55400.0
2011-04-14 12:00:00,12.33,12.34,12.32,12.33,47300.0,8.5333,8.5403,8.5264,8.5333,47300.0
2011-04-14 12:10:00,12.34,12.34,12.33,12.34,25400.0,8.5403,8.5403,8.5333,8.5403,25400.0
2011-04-14 12:20:00,12.33,12.34,12.33,12.34,27500.0,8.5333,8.5403,8.5333,8.5403,27500.0
2011-04-14 12:30:00,12.33,12.34,12.32,12.32,96200.0,8.5333,8.5403,8.5264,8.5264,96200.0
2011-04-14 12:40:00,12.32,12.33,12.3,12.31,647500.0,8.5264,8.5333,8.5126,8.5195,647500.0
2011-04-14 12:50:00,12.3,12.31,12.29,12.29,88300.0,8.5126,8.5195,8.5057,8.5057,88300.0
2011-04-14 13:00:00,12.29,12.3,12.28,12.28,97100.0,8.5057,8.5126,8.4987,8.4987,97100.0
2011-04-14 13:10:00,12.28,12.32,12.28,12.32,294800.0,8.4987,8.5264,8.4987,8.5264,294800.0
2011-04-14 13:20:00,12.32,12.33,12.32,12.33,135000.0,8.5264,8.5333,8.5264,8.5333,135000.0
2011-04-14 13:30:00,12.33,12.33,12.31,12.31,107000.0,8.5333,8.5333,8.5195,8.5195,107000.0
2011-04-14 13:40:00,12.32,12.32,12.3,12.3,71600.0,8.5264,8.5264,8.5126,8.5126,71600.0
2011-04-14 13:50:00,12.3,12.31,12.29,12.29,231000.0,8.5126,8.5195,8.5057,8.5057,231000.0
2011-04-14 14:00:00,12.29,12.3,12.28,12.29,153900.0,8.5057,8.5126,8.4987,8.5057,153900.0
2011-04-14 14:10:00,12.29,12.31,12.29,12.3,101000.0,8.5057,8.5195,8.5057,8.5126,101000.0
2011-04-14 14:20:00,12.3,12.33,12.3,12.31,148800.0,8.5126,8.5333,8.5126,8.5195,148800.0
2011-04-14 14:30:00,12.31,12.33,12.31,12.32,107300.0,8.5195,8.5333,8.5195,8.5264,107300.0
2011-04-14 14:40:00,12.33,12.33,12.3,12.3,353700.0,8.5333,8.5333,8.5126,8.5126,353700.0
2011-04-14 14:50:00,12.3,12.33,12.3,12.32,130100.0,8.5126,8.5333,8.5126,8.5264,130100.0
2011-04-14 15:00:00,12.32,12.35,12.32,12.35,163100.0,8.5264,8.5472,8.5264,8.5472,163100.0
2011-04-14 15:10:00,12.34,12.34,12.33,12.33,82200.0,8.5403,8.5403,8.5333,8.5333,82200.0
2011-04-14 15:20:00,12.33,12.34,12.32,12.33,154900.0,8.5333,8.5403,8.5264,8.5333,154900.0
2011-04-14 15:30:00,12.34,12.34,12.32,12.32,138800.0,8.5403,8.5403,8.5264,8.5264,138800.0
2011-04-14 15:40:00,12.32,12.33,12.31,12.31,161200.0,8.5264,8.5333,8.5195,8.5195,161200.0
2011-04-14 15:50:00,12.32,12.33,12.31,12.33,716800.0,8.5264,8.5333,8.5195,8.5333,716800.0
2011-04-15 09:30:00,12.27,12.29,12.21,12.21,1065100.0,8.4918,8.5057,8.4503,8.4503,1065100.0
2011-04-15 09:40:00,12.21,12.24,12.19,12.21,408800.0,8.4503,8.471,8.4364,8.4503,408800.0
2011-04-15 09:50:00,12.2,12.23,12.18,12.2,333900.0,8.4434,8.4641,8.4295,8.4434,333900.0
2011-04-15 10:00:00,12.21,12.22,12.2,12.2,514900.0,8.4503,8.4572,8.4434,8.4434,514900.0
2011-04-15 10:10:00,12.2,12.21,12.17,12.17,88700.0,8.4434,8.4503,8.4226,8.4226,88700.0
2011-04-15 10:20:00,12.17,12.18,12.13,12.14,351500.0,8.4226,8.4295,8.3949,8.4018,351500.0
2011-04-15 10:30:00,12.13,12.18,12.13,12.17,547000.0,8.3949,8.4295,8.3949,8.4226,547000.0
2011-04-15 10:40:00,12.17,12.18,12.15,12.17,127100.0,8.4226,8.4295,8.4088,8.4226,127100.0
2011-04-15 10:50:00,12.17,12.19,12.17,12.17,96300.0,8.4226,8.4364,8.4226,8.4226,96300.0
2011-04-15 11:00:00,12.18,12.18,12.17,12.18,42900.0,8.4295,8.4295,8.4226,8.4295,42900.0
2011-04-15 11:10:00,12.17,12.18,12.17,12.18,28700.0,8.4226,8.4295,8.4226,8.4295,28700.0
2011-04-15 11:20:00,12.18,12.2,12.17,12.19,73600.0,8.4295,8.4434,8.4226,8.4364,73600.0
2011-04-15 11:30:00,12.2,12.2,12.19,12.19,68300.0,8.4434,8.4434,8.4364,8.4364,68300.0
2011-04-15 11:40:00,12.19,12.2,12.19,12.2,25000.0,8.4364,8.4434,8.4364,8.4434,25000.0
2011-04-15 11:50:00,12.19,12.2,12.16,12.17,190200.0,8.4364,8.4434,8.4157,8.4226,190200.0
2011-04-15 12:00:00,12.16,12.17,12.16,12.17,22400.0,8.4157,8.4226,8.4157,8.4226,22400.0
2011-04-15 12:10:00,12.17,12.19,12.16,12.18,174500.0,8.4226,8.4364,8.4157,8.4295,174500.0
2011-04-15 12:20:00,12.18,12.18,12.17,12.18,17600.0,8.4295,8.4295,8.4226,8.4295,17600.0
2011-04-15 12:30:00,12.18,12.2,12.17,12.2,50000.0,8.4295,8.4434,8.4226,8.4434,50000.0
2011-04-15 12:40:00,12.2,12.21,12.19,12.2,137500.0,8.4434,8.4503,8.4364,8.4434,137500.0
2011-04-15 12:50:00,12.21,12.21,12.2,12.21,23400.0,8.4503,8.4503,8.4434,8.4503,23400.0
2011-04-15 13:00:00,12.21,12.21,12.2,12.21,108000.0,8.4503,8.4503,8.4434,8.4503,108000.0
2011-04-15 13:10:00,12.21,12.22,12.21,12.22,182600.0,8.4503,8.4572,8.4503,8.4572,182600.0
2011-04-15 13:20:00,12.21,12.22,12.21,12.22,19800.0,8.4503,8.4572,8.4503,8.4572,19800.0
2011-04-15 13:30:00,12.21,12.22,12.19,12.2,111000.0,8.4503,8.4572,8.4364,8.4434,111000.0
2011-04-15 13:40:00,12.19,12.2,12.19,12.2,7900.0,8.4364,8.4434,8.4364,8.4434,7900.0
2011-04-15 13:50:00,12.2,12.2,12.19,12.2,11100.0,8.4434,8.4434,8.4364,8.4434,11100.0
2011-04-15 14:00:00,12.2,12.23,12.19,12.23,100100.0,8.4434,8.4641,8.4364,8.4641,100100.0
2011-04-15 14:10:00,12.22,12.24,12.22,12.24,70800.0,8.4572,8.471,8.4572,8.471,70800.0
2011-04-15 14:20:00,12.24,12.24,12.23,12.24,18800.0,8.471,8.471,8.4641,8.471,18800.0
2011-04-15 14:30:00,12.24,12.25,12.23,12.24,46200.0,8.471,8.478,8.4641,8.471,46200.0
2011-04-15 14:40:00,12.25,12.25,12.24,12.25,47700.0,8.478,8.478,8.471,8.478,47700.0
2011-04-15 14:50:00,12.24,12.24,12.23,12.24,72700.0,8.471,8.471,8.4641,8.471,72700.0
2011-04-15 15:00:00,12.24,12.24,12.23,12.24,24200.0,8.471,8.471,8.4641,8.471,24200.0
2011-04-15 15:10:00,12.23,12.24,12.22,12.23,93600.0,8.4641,8.471,8.4572,8.4641,93600.0
2011-04-15 15:20:00,12.23,12.23,12.22,12.23,25900.0,8.4641,8.4641,8.4572,8.4641,25900.0
2011-04-15 15:30:00,12.23,12.23,12.2,12.2,222600.0,8.4641,8.4641,8.4434,8.4434,222600.0
2011-04-15 15:40:00,12.2,12.21,12.19,12.2,205400.0,8.4434,8.4503,8.4364,8.4434,205400.0
2011-04-15 15:50:00,12.19,12.22,12.19,12.22,377600.0,8.4364,8.4572,8.4364,8.4572,377600.0
2011-04-18 09:30:00,12.12,12.13,11.92,11.95,627200.0,8.388,8.3949,8.2496,8.2703,627200.0
2011-04-18 09:40:00,11.95,11.99,11.95,11.96,968000.0,8.2703,8.298,8.2703,8.2773,968000.0
2011-04-18 09:50:00,11.96,11.96,11.91,11.92,543500.0,8.2773,8.2773,8.2427,8.2496,543500.0
2011-04-18 10:00:00,11.92,11.92,11.87,11.89,238500.0,8.2496,8.2496,8.215,8.2288,238500.0
2011-04-18 10:10:00,11.88,11.91,11.87,11.91,380800.0,8.2219,8.2427,8.215,8.2427,380800.0
2011-04-18 10:20:00,11.91,11.94,11.89,11.92,643700.0,8.2427,8.2634,8.2288,8.2496,643700.0
2011-04-18 10:30:00,11.92,11.94,11.91,11.93,530800.0,8.2496,8.2634,8.2427,8.2565,530800.0
2011-04-18 10:40:00,11.93,11.94,11.9,11.92,366700.0,8.2565,8.2634,8.2357,8.2496,366700.0
2011-04-18 10:50:00,11.91,11.92,11.88,11.9,484000.0,8.2427,8.2496,8.2219,8.2357,484000.0
2011-04-18 11:00:00,11.9,11.93,11.88,11.89,457600.0,8.2357,8.2565,8.2219,8.2288,457600.0
2011-04-18 11:10:00,11.88,11.9,11.88,11.9,190900.0,8.2219,8.2357,8.2219,8.2357,190900.0
2011-04-18 11:20:00,11.9,11.94,11.9,11.94,194800.0,8.2357,8.2634,8.2357,8.2634,194800.0
2011-04-18 11:30:00,11.94,11.95,11.92,11.95,92400.0,8.2634,8.2703,8.2496,8.2703,92400.0
2011-04-18 11:40:00,11.95,11.96,11.93,11.96,155100.0,8.2703,8.2773,8.2565,8.2773,155100.0
2011-04-18 11:50:00,11.96,11.96,11.95,11.96,49100.0,8.2773,8.2773,8.2703,8.2773,49100.0
2011-04-18 12:00:00,11.96,11.96,11.94,11.95,45600.0,8.2773,8.2773,8.2634,8.2703,45600.0
2011-04-18 12:10:00,11.94,11.95,11.94,11.94,22900.0,8.2634,8.2703,8.2634,8.2634,22900.0
2011-04-18 12:20:00,11.95,11.95,11.93,11.95,333200.0,8.2703,8.2703,8.2565,8.2703,333200.0
2011-04-18 12:30:00,11.95,11.96,11.93,11.94,105000.0,8.2703,8.2773,8.2565,8.2634,105000.0
2011-04-18 12:40:00,11.94,11.94,11.92,11.92,73800.0,8.2634,8.2634,8.2496,8.2496,73800.0
2011-04-18 12:50:00,11.92,11.93,11.91,11.92,249500.0,8.2496,8.2565,8.2427,8.2496,249500.0
2011-04-18 13:00:00,11.92,11.92,11.91,11.92,474500.0,8.2496,8.2496,8.2427,8.2496,474500.0
2011-04-18 13:10:00,11.92,11.92,11.91,11.92,41200.0,8.2496,8.2496,8.2427,8.2496,41200.0
2011-04-18 13:20:00,11.91,11.92,11.91,11.92,106500.0,8.2427,8.2496,8.2427,8.2496,106500.0
2011-04-18 13:30:00,11.92,11.92,11.9,11.91,143900.0,8.2496,8.2496,8.2357,8.2427,143900.0
2011-04-18 13:40:00,11.91,11.93,11.9,11.93,202900.0,8.2427,8.2565,8.2357,8.2565,202900.0
2011-04-18 13:50:00,11.93,11.94,11.92,11.93,204700.0,8.2565,8.2634,8.2496,8.2565,204700.0
2011-04-18 14:00:00,11.93,11.93,11.91,11.92,123200.0,8.2565,8.2565,8.2427,8.2496,123200.0
2011-04-18 14:10:00,11.91,11.93,11.91,11.93,143100.0,8.2427,8.2565,8.2427,8.2565,143100.0
2011-04-18 14:20:00,11.93,11.93,11.92,11.93,85100.0,8.2565,8.2565,8.2496,8.2565,85100.0
2011-04-18 14:30:00,11.93,11.94,11.91,11.94,256400.0,8.2565,8.2634,8.2427,8.2634,256400.0
2011-04-18 14:40:00,11.94,11.97,11.93,11.94,242200.0,8.2634,8.2842,8.2565,8.2634,242200.0
2011-04-18 14:50:00,11.94,11.96,11.94,11.95,134000.0,8.2634,8.2773,8.2634,8.2703,134000.0
2011-04-18 15:00:00,11.95,11.97,11.93,11.94,262200.0,8.2703,8.2842,8.2565,8.2634,262200.0
2011-04-18 15:10:00,11.94,11.98,11.93,11.98,296200.0,8.2634,8.2911,8.2565,8.2911,296200.0
2011-04-18 15:20:00,11.98,11.99,11.97,11.99,220000.0,8.2911,8.298,8.2842,8.298,220000.0
2011-04-18 15:30:00,11.99,11.99,11.96,11.97,253400.0,8.298,8.298,8.2773,8.2842,253400.0
2011-04-18 15:40:00,11.97,11.98,11.92,11.94,461600.0,8.2842,8.2911,8.2496,8.2634,461600.0
2011-04-18 15:50:00,11.95,11.96,11.94,11.96,552500.0,8.2703,8.2773,8.2634,8.2773,552500.0
2011-04-19 09:30:00,11.99,12.01,11.96,11.98,284600.0,8.298,8.3119,8.2773,8.2911,284600.0
2011-04-19 09:40:00,11.98,12.01,11.98,11.99,583000.0,8.2911,8.3119,8.2911,8.298,583000.0
2011-04-19 09:50:00,11.99,11.99,11.9,11.93,183100.0,8.298,8.298,8.2357,8.2565,183100.0
2011-04-19 10:00:00,11.93,11.93,11.9,11.91,267400.0,8.2565,8.2565,8.2357,8.2427,267400.0
2011-04-19 10:10:00,11.91,11.93,11.91,11.93,96100.0,8.2427,8.2565,8.2427,8.2565,96100.0
2011-04-19 10:20:00,11.92,11.93,11.89,11.9,633800.0,8.2496,8.2565,8.2288,8.2357,633800.0
2011-04-19 10:30:00,11.89,11.92,11.86,11.9,645900.0,8.2288,8.2496,8.2081,8.2357,645900.0
2011-04-19 10:40:00,11.9,11.91,11.89,11.9,236600.0,8.2357,8.2427,8.2288,8.2357,236600.0
2011-04-19 10:50:00,11.9,11.9,11.88,11.88,83600.0,8.2357,8.2357,8.2219,8.2219,83600.0
2011-04-19 11:00:00,11.89,11.92,11.88,11.91,143500.0,8.2288,8.2496,8.2219,8.2427,143500.0
2011-04-19 11:10:00,11.92,11.92,11.9,11.91,372400.0,8.2496,8.2496,8.2357,8.2427,372400.0
2011-04-19 11:20:00,11.91,11.91,11.86,11.87,695400.0,8.2427,8.2427,8.2081,8.215,695400.0
2011-04-19 11:30:00,11.86,11.88,11.85,11.87,1178500.0,8.2081,8.2219,8.2011,8.215,1178500.0
2011-04-19 11:40:00,11.87,11.89,11.85,11.88,989900.0,8.215,8.2288,8.2011,8.2219,989900.0
2011-04-19 11:50:00,11.88,11.9,11.88,11.88,525300.0,8.2219,8.2357,8.2219,8.2219,525300.0
2011-04-19 12:00:00,11.89,11.89,11.87,11.89,186500.0,8.2288,8.2288,8.215,8.2288,186500.0
2011-04-19 12:10:00,11.88,11.92,11.88,11.9,496500.0,8.2219,8.2496,8.2219,8.2357,496500.0
2011-04-19 12:20:00,11.9,11.92,11.9,11.9,383400.0,8.2357,8.2496,8.2357,8.2357,383400.0
2011-04-19 12:30:00,11.9,11.92,11.9,11.92,643600.0,8.2357,8.2496,8.2357,8.2496,643600.0
2011-04-19 12:40:00,11.92,11.92,11.91,11.92,36500.0,8.2496,8.2496,8.2427,8.2496,36500.0
2011-04-19 12:50:00,11.92,11.93,11.91,11.92,120000.0,8.2496,8.2565,8.2427,8.2496,120000.0
2011-04-19 13:00:00,11.93,11.95,11.92,11.93,860500.0,8.2565,8.2703,8.2496,8.2565,860500.0
2011-04-19 13:10:00,11.94,11.97,11.93,11.96,540700.0,8.2634,8.2842,8.2565,8.2773,540700.0
2011-04-19 13:20:00,11.97,11.97,11.95,11.97,385400.0,8.2842,8.2842,8.2703,8.2842,385400.0
2011-04-19 13:30:00,11.96,11.97,11.95,11.96,424100.0,8.2773,8.2842,8.2703,8.2773,424100.0
2011-04-19 13:40:00,11.97,11.99,11.96,11.97,597700.0,8.2842,8.298,8.2773,8.2842,597700.0
2011-04-19 13:50:00,11.97,11.99,11.96,11.96,362800.0,8.2842,8.298,8.2773,8.2773,362800.0
2011-04-19 14:00:00,11.96,11.98,11.95,11.96,477500.0,8.2773,8.2911,8.2703,8.2773,477500.0
2011-04-19 14:10:00,11.96,11.98,11.96,11.98,149800.0,8.2773,8.2911,8.2773,8.2911,149800.0
2011-04-19 14:20:00,11.98,11.98,11.95,11.96,278200.0,8.2911,8.2911,8.2703,8.2773,278200.0
2011-04-19 14:30:00,11.96,11.97,11.96,11.97,68100.0,8.2773,8.2842,8.2773,8.2842,68100.0
2011-04-19 14:40:00,11.96,11.99,11.96,11.97,483300.0,8.2773,8.298,8.2773,8.2842,483300.0
2011-04-19 14:50:00,11.97,11.98,11.97,11.98,78100.0,8.2842,8.2911,8.2842,8.2911,78100.0
2011-04-19 15:00:00,11.98,12.0,11.97,11.98,1230600.0,8.2911,8.3049,8.2842,8.2911,1230600.0
2011-04-19 15:10:00,11.98,11.98,11.97,11.98,74500.0,8.2911,8.2911,8.2842,8.2911,74500.0
2011-04-19 15:20:00,11.98,11.98,11.97,11.97,154900.0,8.2911,8.2911,8.2842,8.2842,154900.0
2011-04-19 15:30:00,11.97,11.98,11.97,11.98,212600.0,8.2842,8.2911,8.2842,8.2911,212600.0
2011-04-19 15:40:00,11.98,11.98,11.97,11.98,381600.0,8.2911,8.2911,8.2842,8.2911,381600.0
2011-04-19 15:50:00,11.98,11.98,11.96,11.97,1128400.0,8.2911,8.2911,8.2773,8.2842,1128400.0
2011-04-20 09:30:00,12.39,12.41,12.27,12.37,1718200.0,8.5749,8.5887,8.4918,8.561,1718200.0
2011-04-20 09:40:00,12.37,12.37,12.32,12.34,779600.0,8.561,8.561,8.5264,8.5403,779600.0
2011-04-20 09:50:00,12.33,12.34,12.3,12.32,660500.0,8.5333,8.5403,8.5126,8.5264,660500.0
2011-04-20 10:00:00,12.33,12.35,12.32,12.35,579900.0,8.5333,8.5472,8.5264,8.5472,579900.0
2011-04-20 10:10:00,12.34,12.35,12.34,12.35,417400.0,8.5403,8.5472,8.5403,8.5472,417400.0
2011-04-20 10:20:00,12.35,12.36,12.33,12.35,888700.0,8.5472,8.5541,8.5333,8.5472,888700.0
2011-04-20 10:30:00,12.35,12.35,12.3,12.34,733600.0,8.5472,8.5472,8.5126,8.5403,733600.0
2011-04-20 10:40:00,12.34,12.34,12.33,12.34,158000.0,8.5403,8.5403,8.5333,8.5403,158000.0
2011-04-20 10:50:00,12.34,12.35,12.33,12.35,209900.0,8.5403,8.5472,8.5333,8.5472,209900.0
2011-04-20 11:00:00,12.34,12.36,12.34,12.35,723800.0,8.5403,8.5541,8.5403,8.5472,723800.0
2011-04-20 11:10:00,12.34,12.36,12.33,12.34,470200.0,8.5403,8.5541,8.5333,8.5403,470200.0
2011-04-20 11:20:00,12.34,12.34,12.33,12.34,100600.0,8.5403,8.5403,8.5333,8.5403,100600.0
2011-04-20 11:30:00,12.34,12.35,12.33,12.34,344900.0,8.5403,8.5472,8.5333,8.5403,344900.0
2011-04-20 11:40:00,12.34,12.35,12.34,12.35,137000.0,8.5403,8.5472,8.5403,8.5472,137000.0
2011-04-20 11:50:00,12.35,12.35,12.34,12.34,126700.0,8.5472,8.5472,8.5403,8.5403,126700.0
2011-04-20 12:00:00,12.35,12.35,12.34,12.34,33500.0,8.5472,8.5472,8.5403,8.5403,33500.0
2011-04-20 12:10:00,12.34,12.35,12.34,12.35,31600.0,8.5403,8.5472,8.5403,8.5472,31600.0
2011-04-20 12:20:00,12.35,12.35,12.33,12.35,383600.0,8.5472,8.5472,8.5333,8.5472,383600.0
2011-04-20 12:30:00,12.35,12.35,12.34,12.35,37500.0,8.5472,8.5472,8.5403,8.5472,37500.0
2011-04-20 12:40:00,12.35,12.35,12.34,12.34,98700.0,8.5472,8.5472,8.5403,8.5403,98700.0
2011-04-20 12:50:00,12.35,12.35,12.34,12.35,61700.0,8.5472,8.5472,8.5403,8.5472,61700.0
2011-04-20 13:00:00,12.35,12.35,12.33,12.35,138500.0,8.5472,8.5472,8.5333,8.5472,138500.0
2011-04-20 13:10:00,12.35,12.35,12.33,12.33,89000.0,8.5472,8.5472,8.5333,8.5333,89000.0
2011-04-20 13:20:00,12.34,12.34,12.33,12.34,15400.0,8.5403,8.5403,8.5333,8.5403,15400.0
2011-04-20 13:30:00,12.34,12.34,12.33,12.34,76500.0,8.5403,8.5403,8.5333,8.5403,76500.0
2011-04-20 13:40:00,12.33,12.34,12.33,12.33,31200.0,8.5333,8.5403,8.5333,8.5333,31200.0
2011-04-20 13:50:00,12.34,12.37,12.33,12.37,450300.0,8.5403,8.561,8.5333,8.561,450300.0
2011-04-20 14:00:00,12.37,12.39,12.36,12.39,208200.0,8.561,8.5749,8.5541,8.5749,208200.0
2011-04-20 14:10:00,12.38,12.43,12.38,12.42,375200.0,8.5679,8.6025,8.5679,8.5956,375200.0
2011-04-20 14:20:00,12.43,12.43,12.42,12.43,91500.0,8.6025,8.6025,8.5956,8.6025,91500.0
2011-04-20 14:30:00,12.43,12.43,12.42,12.43,129600.0,8.6025,8.6025,8.5956,8.6025,129600.0
2011-04-20 14:40:00,12.42,12.43,12.42,12.43,112600.0,8.5956,8.6025,8.5956,8.6025,112600.0
2011-04-20 14:50:00,12.42,12.43,12.4,12.4,270900.0,8.5956,8.6025,8.5818,8.5818,270900.0
2011-04-20 15:00:00,12.4,12.41,12.38,12.38,235800.0,8.5818,8.5887,8.5679,8.5679,235800.0
2011-04-20 15:10:00,12.38,12.39,12.37,12.38,241200.0,8.5679,8.5749,8.561,8.5679,241200.0
2011-04-20 15:20:00,12.39,12.4,12.38,12.4,243200.0,8.5749,8.5818,8.5679,8.5818,243200.0
2011-04-20 15:30:00,12.39,12.4,12.37,12.38,772700.0,8.5749,8.5818,8.561,8.5679,772700.0
2011-04-20 15:40:00,12.38,12.4,12.37,12.38,1336100.0,8.5679,8.5818,8.561,8.5679,1336100.0
2011-04-20 15:50:00,12.39,12.45,12.38,12.45,2495600.0,8.5749,8.6164,8.5679,8.6164,2495600.0
2011-04-21 09:30:00,12.54,12.62,12.52,12.61,719500.0,8.6787,8.734,8.6648,8.7271,719500.0
2011-04-21 09:40:00,12.62,12.62,12.54,12.59,1240600.0,8.734,8.734,8.6787,8.7133,1240600.0
2011-04-21 09:50:00,12.59,12.62,12.58,12.6,1011600.0,8.7133,8.734,8.7064,8.7202,1011600.0
2011-04-21 10:00:00,12.59,12.61,12.55,12.61,485400.0,8.7133,8.7271,8.6856,8.7271,485400.0
2011-04-21 10:10:00,12.6,12.61,12.6,12.61,103000.0,8.7202,8.7271,8.7202,8.7271,103000.0
2011-04-21 10:20:00,12.61,12.61,12.55,12.57,415700.0,8.7271,8.7271,8.6856,8.6994,415700.0
2011-04-21 10:30:00,12.57,12.57,12.53,12.54,412100.0,8.6994,8.6994,8.6717,8.6787,412100.0
2011-04-21 10:40:00,12.54,12.55,12.53,12.54,280100.0,8.6787,8.6856,8.6717,8.6787,280100.0
2011-04-21 10:50:00,12.53,12.56,12.53,12.54,347600.0,8.6717,8.6925,8.6717,8.6787,347600.0
2011-04-21 11:00:00,12.54,12.54,12.51,12.53,556700.0,8.6787,8.6787,8.6579,8.6717,556700.0
2011-04-21 11:10:00,12.53,12.54,12.51,12.54,317100.0,8.6717,8.6787,8.6579,8.6787,317100.0
2011-04-21 11:20:00,12.53,12.56,12.52,12.55,487500.0,8.6717,8.6925,8.6648,8.6856,487500.0
2011-04-21 11:30:00,12.54,12.56,12.54,12.56,86600.0,8.6787,8.6925,8.6787,8.6925,86600.0
2011-04-21 11:40:00,12.56,12.56,12.54,12.55,62400.0,8.6925,8.6925,8.6787,8.6856,62400.0
2011-04-21 11:50:00,12.54,12.57,12.54,12.56,170800.0,8.6787,8.6994,8.6787,8.6925,170800.0
2011-04-21 12:00:00,12.57,12.57,12.56,12.57,21500.0,8.6994,8.6994,8.6925,8.6994,21500.0
2011-04-21 12:10:00,12.56,12.57,12.56,12.57,87400.0,8.6925,8.6994,8.6925,8.6994,87400.0
2011-04-21 12:20:00,12.57,12.59,12.56,12.59,329300.0,8.6994,8.7133,8.6925,8.7133,329300.0
2011-04-21 12:30:00,12.59,12.59,12.58,12.59,91600.0,8.7133,8.7133,8.7064,8.7133,91600.0
2011-04-21 12:40:00,12.58,12.61,12.58,12.61,213500.0,8.7064,8.7271,8.7064,8.7271,213500.0
2011-04-21 12:50:00,12.61,12.61,12.59,12.61,523800.0,8.7271,8.7271,8.7133,8.7271,523800.0
2011-04-21 13:00:00,12.61,12.61,12.6,12.61,89100.0,8.7271,8.7271,8.7202,8.7271,89100.0
2011-04-21 13:10:00,12.61,12.61,12.59,12.61,539800.0,8.7271,8.7271,8.7133,8.7271,539800.0
2011-04-21 13:20:00,12.61,12.61,12.6,12.61,44300.0,8.7271,8.7271,8.7202,8.7271,44300.0
2011-04-21 13:30:00,12.61,12.61,12.59,12.61,258900.0,8.7271,8.7271,8.7133,8.7271,258900.0
2011-04-21 13:40:00,12.61,12.61,12.6,12.61,16000.0,8.7271,8.7271,8.7202,8.7271,16000.0
2011-04-21 13:50:00,12.61,12.61,12.6,12.61,36700.0,8.7271,8.7271,8.7202,8.7271,36700.0
2011-04-21 14:00:00,12.6,12.61,12.6,12.61,60200.0,8.7202,8.7271,8.7202,8.7271,60200.0
2011-04-21 14:10:00,12.61,12.61,12.6,12.61,158100.0,8.7271,8.7271,8.7202,8.7271,158100.0
2011-04-21 14:20:00,12.61,12.61,12.6,12.61,303200.0,8.7271,8.7271,8.7202,8.7271,303200.0
2011-04-21 14:30:00,12.61,12.62,12.6,12.62,465700.0,8.7271,8.734,8.7202,8.734,465700.0
2011-04-21 14:40:00,12.62,12.62,12.59,12.59,205500.0,8.734,8.734,8.7133,8.7133,205500.0
2011-04-21 14:50:00,12.59,12.59,12.56,12.59,427800.0,8.7133,8.7133,8.6925,8.7133,427800.0
2011-04-21 15:00:00,12.58,12.59,12.58,12.59,22000.0,8.7064,8.7133,8.7064,8.7133,22000.0
2011-04-21 15:10:00,12.59,12.6,12.59,12.6,118500.0,8.7133,8.7202,8.7133,8.7202,118500.0
2011-04-21 15:20:00,12.59,12.6,12.57,12.58,1419400.0,8.7133,8.7202,8.6994,8.7064,1419400.0
2011-04-21 15:30:00,12.57,12.58,12.52,12.53,528200.0,8.6994,8.7064,8.6648,8.6717,528200.0
2011-04-21 15:40:00,12.53,12.54,12.51,12.54,825000.0,8.6717,8.6787,8.6579,8.6787,825000.0
2011-04-21 15:50:00,12.53,12.55,12.53,12.54,818500.0,8.6717,8.6856,8.6717,8.6787,818500.0
2011-04-25 09:30:00,12.49,12.52,12.47,12.47,453900.0,8.6441,8.6648,8.6302,8.6302,453900.0
2011-04-25 09:40:00,12.48,12.5,12.45,12.5,290300.0,8.6371,8.651,8.6164,8.651,290300.0
2011-04-25 09:50:00,12.5,12.51,12.47,12.48,222500.0,8.651,8.6579,8.6302,8.6371,222500.0
2011-04-25 10:00:00,12.48,12.48,12.45,12.45,222500.0,8.6371,8.6371,8.6164,8.6164,222500.0
2011-04-25 10:10:00,12.45,12.46,12.41,12.43,276900.0,8.6164,8.6233,8.5887,8.6025,276900.0
2011-04-25 10:20:00,12.43,12.43,12.37,12.37,209600.0,8.6025,8.6025,8.561,8.561,209600.0
2011-04-25 10:30:00,12.38,12.38,12.31,12.33,481100.0,8.5679,8.5679,8.5195,8.5333,481100.0
2011-04-25 10:40:00,12.33,12.36,12.33,12.35,142100.0,8.5333,8.5541,8.5333,8.5472,142100.0
2011-04-25 10:50:00,12.35,12.36,12.28,12.3,222100.0,8.5472,8.5541,8.4987,8.5126,222100.0
2011-04-25 11:00:00,12.31,12.31,12.27,12.27,125800.0,8.5195,8.5195,8.4918,8.4918,125800.0
2011-04-25 11:10:00,12.27,12.27,12.23,12.25,504800.0,8.4918,8.4918,8.4641,8.478,504800.0
2011-04-25 11:20:00,12.24,12.28,12.24,12.25,319700.0,8.471,8.4987,8.471,8.478,319700.0
2011-04-25 11:30:00,12.26,12.29,12.25,12.28,246700.0,8.4849,8.5057,8.478,8.4987,246700.0
2011-04-25 11:40:00,12.27,12.28,12.25,12.27,198900.0,8.4918,8.4987,8.478,8.4918,198900.0
2011-04-25 11:50:00,12.26,12.29,12.26,12.27,213800.0,8.4849,8.5057,8.4849,8.4918,213800.0
2011-04-25 12:00:00,12.28,12.28,12.27,12.27,64900.0,8.4987,8.4987,8.4918,8.4918,64900.0
2011-04-25 12:10:00,12.28,12.28,12.26,12.27,191100.0,8.4987,8.4987,8.4849,8.4918,191100.0
2011-04-25 12:20:00,12.27,12.29,12.26,12.28,326600.0,8.4918,8.5057,8.4849,8.4987,326600.0
2011-04-25 12:30:00,12.28,12.29,12.28,12.28,51900.0,8.4987,8.5057,8.4987,8.4987,51900.0
2011-04-25 12:40:00,12.29,12.29,12.26,12.26,176400.0,8.5057,8.5057,8.4849,8.4849,176400.0
2011-04-25 12:50:00,12.26,12.29,12.26,12.29,346500.0,8.4849,8.5057,8.4849,8.5057,346500.0
2011-04-25 13:00:00,12.28,12.29,12.28,12.29,104200.0,8.4987,8.5057,8.4987,8.5057,104200.0
2011-04-25 13:10:00,12.29,12.29,12.27,12.28,191800.0,8.5057,8.5057,8.4918,8.4987,191800.0
2011-04-25 13:20:00,12.28,12.28,12.27,12.28,137700.0,8.4987,8.4987,8.4918,8.4987,137700.0
2011-04-25 13:30:00,12.27,12.28,12.25,12.26,206500.0,8.4918,8.4987,8.478,8.4849,206500.0
2011-04-25 13:40:00,12.25,12.26,12.25,12.26,355200.0,8.478,8.4849,8.478,8.4849,355200.0
2011-04-25 13:50:00,12.26,12.27,12.24,12.27,419100.0,8.4849,8.4918,8.471,8.4918,419100.0
2011-04-25 14:00:00,12.27,12.27,12.26,12.27,139600.0,8.4918,8.4918,8.4849,8.4918,139600.0
2011-04-25 14:10:00,12.26,12.27,12.26,12.27,234000.0,8.4849,8.4918,8.4849,8.4918,234000.0
2011-04-25 14:20:00,12.27,12.29,12.24,12.29,750400.0,8.4918,8.5057,8.471,8.5057,750400.0
2011-04-25 14:30:00,12.29,12.3,12.28,12.28,317700.0,8.5057,8.5126,8.4987,8.4987,317700.0
2011-04-25 14:40:00,12.29,12.29,12.26,12.27,184000.0,8.5057,8.5057,8.4849,8.4918,184000.0
2011-04-25 14:50:00,12.27,12.27,12.26,12.27,209800.0,8.4918,8.4918,8.4849,8.4918,209800.0
2011-04-25 15:00:00,12.26,12.28,12.26,12.27,349300.0,8.4849,8.4987,8.4849,8.4918,349300.0
2011-04-25 15:10:00,12.27,12.27,12.26,12.27,133900.0,8.4918,8.4918,8.4849,8.4918,133900.0
2011-04-25 15:20:00,12.27,12.27,12.25,12.26,403800.0,8.4918,8.4918,8.478,8.4849,403800.0
2011-04-25 15:30:00,12.27,12.29,12.26,12.29,276800.0,8.4918,8.5057,8.4849,8.5057,276800.0
2011-04-25 15:40:00,12.29,12.3,12.28,12.3,299200.0,8.5057,8.5126,8.4987,8.5126,299200.0
2011-04-25 15:50:00,12.29,12.3,12.28,12.29,690900.0,8.5057,8.5126,8.4987,8.5057,690900.0
2011-04-26 09:30:00,12.36,12.38,12.34,12.36,222700.0,8.5541,8.5679,8.5403,8.5541,222700.0
2011-04-26 09:40:00,12.35,12.37,12.32,12.37,213200.0,8.5472,8.561,8.5264,8.561,213200.0
2011-04-26 09:50:00,12.37,12.38,12.36,12.37,206100.0,8.561,8.5679,8.5541,8.561,206100.0
2011-04-26 10:00:00,12.37,12.38,12.37,12.37,113800.0,8.561,8.5679,8.561,8.561,113800.0
2011-04-26 10:10:00,12.37,12.4,12.36,12.38,191100.0,8.561,8.5818,8.5541,8.5679,191100.0
2011-04-26 10:20:00,12.38,12.44,12.38,12.44,213300.0,8.5679,8.6095,8.5679,8.6095,213300.0
2011-04-26 10:30:00,12.44,12.45,12.42,12.42,177100.0,8.6095,8.6164,8.5956,8.5956,177100.0
2011-04-26 10:40:00,12.43,12.48,12.42,12.48,422900.0,8.6025,8.6371,8.5956,8.6371,422900.0
2011-04-26 10:50:00,12.47,12.52,12.45,12.52,280400.0,8.6302,8.6648,8.6164,8.6648,280400.0
2011-04-26 11:00:00,12.52,12.53,12.48,12.52,826800.0,8.6648,8.6717,8.6371,8.6648,826800.0
2011-04-26 11:10:00,12.52,12.52,12.51,12.52,80200.0,8.6648,8.6648,8.6579,8.6648,80200.0
2011-04-26 11:20:00,12.52,12.53,12.51,12.53,359000.0,8.6648,8.6717,8.6579,8.6717,359000.0
2011-04-26 11:30:00,12.53,12.54,12.51,12.51,243600.0,8.6717,8.6787,8.6579,8.6579,243600.0
2011-04-26 11:40:00,12.51,12.54,12.51,12.54,216500.0,8.6579,8.6787,8.6579,8.6787,216500.0
2011-04-26 11:50:00,12.53,12.55,12.53,12.54,58000.0,8.6717,8.6856,8.6717,8.6787,58000.0
2011-04-26 12:00:00,12.54,12.55,12.53,12.54,216700.0,8.6787,8.6856,8.6717,8.6787,216700.0
2011-04-26 12:10:00,12.54,12.55,12.53,12.54,119800.0,8.6787,8.6856,8.6717,8.6787,119800.0
2011-04-26 12:20:00,12.54,12.55,12.53,12.54,244700.0,8.6787,8.6856,8.6717,8.6787,244700.0
2011-04-26 12:30:00,12.54,12.55,12.53,12.54,130000.0,8.6787,8.6856,8.6717,8.6787,130000.0
2011-04-26 12:40:00,12.55,12.55,12.54,12.55,40400.0,8.6856,8.6856,8.6787,8.6856,40400.0
2011-04-26 12:50:00,12.54,12.55,12.54,12.54,46100.0,8.6787,8.6856,8.6787,8.6787,46100.0
2011-04-26 13:00:00,12.54,12.55,12.51,12.52,211300.0,8.6787,8.6856,8.6579,8.6648,211300.0
2011-04-26 13:10:00,12.52,12.52,12.5,12.51,190900.0,8.6648,8.6648,8.651,8.6579,190900.0
2011-04-26 13:20:00,12.51,12.51,12.5,12.51,98500.0,8.6579,8.6579,8.651,8.6579,98500.0
2011-04-26 13:30:00,12.51,12.51,12.49,12.5,238600.0,8.6579,8.6579,8.6441,8.651,238600.0
2011-04-26 13:40:00,12.5,12.5,12.49,12.5,54800.0,8.651,8.651,8.6441,8.651,54800.0
2011-04-26 13:50:00,12.5,12.5,12.48,12.48,559000.0,8.651,8.651,8.6371,8.6371,559000.0
2011-04-26 14:00:00,12.49,12.49,12.48,12.49,71700.0,8.6441,8.6441,8.6371,8.6441,71700.0
2011-04-26 14:10:00,12.49,12.5,12.48,12.49,723200.0,8.6441,8.651,8.6371,8.6441,723200.0
2011-04-26 14:20:00,12.49,12.5,12.48,12.5,70200.0,8.6441,8.651,8.6371,8.651,70200.0
2011-04-26 14:30:00,12.5,12.5,12.49,12.5,93600.0,8.651,8.651,8.6441,8.651,93600.0
2011-04-26 14:40:00,12.5,12.5,12.49,12.5,86800.0,8.651,8.651,8.6441,8.651,86800.0
2011-04-26 14:50:00,12.5,12.52,12.49,12.52,315800.0,8.651,8.6648,8.6441,8.6648,315800.0
2011-04-26 15:00:00,12.52,12.56,12.51,12.54,577900.0,8.6648,8.6925,8.6579,8.6787,577900.0
2011-04-26 15:10:00,12.54,12.55,12.53,12.55,193600.0,8.6787,8.6856,8.6717,8.6856,193600.0
2011-04-26 15:20:00,12.54,12.55,12.52,12.53,167700.0,8.6787,8.6856,8.6648,8.6717,167700.0
2011-04-26 15:30:00,12.53,12.54,12.52,12.54,159900.0,8.6717,8.6787,8.6648,8.6787,159900.0
2011-04-26 15:40:00,12.53,12.56,12.53,12.56,795200.0,8.6717,8.6925,8.6717,8.6925,795200.0
2011-04-26 15:50:00,12.56,12.56,12.55,12.56,1142700.0,8.6925,8.6925,8.6856,8.6925,1142700.0
2011-04-27 09:30:00,12.9,12.9,12.65,12.83,812400.0,8.9278,8.9278,8.7548,8.8794,812400.0
2011-04-27 09:40:00,12.82,12.83,12.78,12.8,766100.0,8.8725,8.8794,8.8448,8.8586,766100.0
2011-04-27 09:50:00,12.8,12.84,12.79,12.82,492500.0,8.8586,8.8863,8.8517,8.8725,492500.0
2011-04-27 10:00:00,12.82,12.82,12.77,12.78,614700.0,8.8725,8.8725,8.8378,8.8448,614700.0
2011-04-27 10:10:00,12.79,12.8,12.78,12.79,398200.0,8.8517,8.8586,8.8448,8.8517,398200.0
2011-04-27 10:20:00,12.79,12.8,12.77,12.78,448300.0,8.8517,8.8586,8.8378,8.8448,448300.0
2011-04-27 10:30:00,12.79,12.79,12.74,12.76,1170400.0,8.8517,8.8517,8.8171,8.8309,1170400.0
2011-04-27 10:40:00,12.76,12.78,12.76,12.78,167100.0,8.8309,8.8448,8.8309,8.8448,167100.0
2011-04-27 10:50:00,12.78,12.8,12.77,12.8,152200.0,8.8448,8.8586,8.8378,8.8586,152200.0
2011-04-27 11:00:00,12.79,12.86,12.79,12.85,485700.0,8.8517,8.9001,8.8517,8.8932,485700.0
2011-04-27 11:10:00,12.86,12.86,12.84,12.86,206200.0,8.9001,8.9001,8.8863,8.9001,206200.0
2011-04-27 11:20:00,12.86,12.88,12.84,12.86,777700.0,8.9001,8.914,8.8863,8.9001,777700.0
2011-04-27 11:30:00,12.86,12.93,12.84,12.93,1102000.0,8.9001,8.9486,8.8863,8.9486,1102000.0
2011-04-27 11:40:00,12.93,12.99,12.92,12.98,1460400.0,8.9486,8.9901,8.9417,8.9832,1460400.0
2011-04-27 11:50:00,12.97,12.98,12.92,12.98,1144700.0,8.9763,8.9832,8.9417,8.9832,1144700.0
2011-04-27 12:00:00,12.98,13.01,12.96,13.01,413000.0,8.9832,9.0039,8.9693,9.0039,413000.0
2011-04-27 12:10:00,13.0,13.05,13.0,13.03,1261600.0,8.997,9.0316,8.997,9.0178,1261600.0
2011-04-27 12:20:00,13.03,13.03,12.98,13.0,3442000.0,9.0178,9.0178,8.9832,8.997,3442000.0
2011-04-27 12:30:00,13.0,13.11,12.99,13.11,748100.0,8.997,9.0732,8.9901,9.0732,748100.0
2011-04-27 12:40:00,13.1,13.14,13.08,13.11,1084500.0,9.0662,9.0939,9.0524,9.0732,1084500.0
2011-04-27 12:50:00,13.11,13.18,13.1,13.14,1187600.0,9.0732,9.1216,9.0662,9.0939,1187600.0
2011-04-27 13:00:00,13.14,13.14,13.1,13.11,1467700.0,9.0939,9.0939,9.0662,9.0732,1467700.0
2011-04-27 13:10:00,13.11,13.12,13.08,13.1,1431300.0,9.0732,9.0801,9.0524,9.0662,1431300.0
2011-04-27 13:20:00,13.11,13.14,13.1,13.13,1109900.0,9.0732,9.0939,9.0662,9.087,1109900.0
2011-04-27 13:30:00,13.12,13.14,13.11,13.13,978100.0,9.0801,9.0939,9.0732,9.087,978100.0
2011-04-27 13:40:00,13.13,13.21,13.12,13.16,1463000.0,9.087,9.1424,9.0801,9.1078,1463000.0
2011-04-27 13:50:00,13.16,13.23,13.15,13.23,1088000.0,9.1078,9.1562,9.1008,9.1562,1088000.0
2011-04-27 14:00:00,13.23,13.23,13.2,13.21,794400.0,9.1562,9.1562,9.1354,9.1424,794400.0
2011-04-27 14:10:00,13.22,13.25,13.2,13.24,1815100.0,9.1493,9.17,9.1354,9.1631,1815100.0
2011-04-27 14:20:00,13.24,13.25,13.21,13.22,1261400.0,9.1631,9.17,9.1424,9.1493,1261400.0
2011-04-27 14:30:00,13.22,13.3,13.21,13.28,1514100.0,9.1493,9.2047,9.1424,9.1908,1514100.0
2011-04-27 14:40:00,13.28,13.29,13.27,13.28,497100.0,9.1908,9.1977,9.1839,9.1908,497100.0
2011-04-27 14:50:00,13.27,13.35,13.27,13.34,1688200.0,9.1839,9.2393,9.1839,9.2323,1688200.0
2011-04-27 15:00:00,13.34,13.35,13.31,13.31,655300.0,9.2323,9.2393,9.2116,9.2116,655300.0
2011-04-27 15:10:00,13.32,13.32,13.26,13.27,1555200.0,9.2185,9.2185,9.177,9.1839,1555200.0
2011-04-27 15:20:00,13.26,13.28,13.25,13.26,1757800.0,9.177,9.1908,9.17,9.177,1757800.0
2011-04-27 15:30:00,13.27,13.27,13.24,13.25,735100.0,9.1839,9.1839,9.1631,9.17,735100.0
2011-04-27 15:40:00,13.25,13.3,13.24,13.28,1418400.0,9.17,9.2047,9.1631,9.1908,1418400.0
2011-04-27 15:50:00,13.28,13.3,13.25,13.28,2472000.0,9.1908,9.2047,9.17,9.1908,2472000.0
2011-04-28 09:30:00,13.18,13.27,13.16,13.27,1383600.0,9.1216,9.1839,9.1078,9.1839,1383600.0
2011-04-28 09:40:00,13.26,13.27,13.2,13.23,1249300.0,9.177,9.1839,9.1354,9.1562,1249300.0
2011-04-28 09:50:00,13.23,13.31,13.22,13.31,1389300.0,9.1562,9.2116,9.1493,9.2116,1389300.0
2011-04-28 10:00:00,13.31,13.36,13.3,13.33,1474200.0,9.2116,9.2462,9.2047,9.2254,1474200.0
2011-04-28 10:10:00,13.33,13.37,13.32,13.36,833400.0,9.2254,9.2531,9.2185,9.2462,833400.0
2011-04-28 10:20:00,13.36,13.39,13.35,13.38,1142100.0,9.2462,9.2669,9.2393,9.26,1142100.0
2011-04-28 10:30:00,13.37,13.4,13.37,13.39,980900.0,9.2531,9.2739,9.2531,9.2669,980900.0
2011-04-28 10:40:00,13.38,13.43,13.38,13.42,1793300.0,9.26,9.2946,9.26,9.2877,1793300.0
2011-04-28 10:50:00,13.42,13.43,13.35,13.42,834900.0,9.2877,9.2946,9.2393,9.2877,834900.0
2011-04-28 11:00:00,13.42,13.44,13.41,13.42,1052900.0,9.2877,9.3015,9.2808,9.2877,1052900.0
2011-04-28 11:10:00,13.42,13.42,13.38,13.4,577600.0,9.2877,9.2877,9.26,9.2739,577600.0
2011-04-28 11:20:00,13.4,13.41,13.39,13.39,616400.0,9.2739,9.2808,9.2669,9.2669,616400.0
2011-04-28 11:30:00,13.4,13.41,13.33,13.34,563900.0,9.2739,9.2808,9.2254,9.2323,563900.0
2011-04-28 11:40:00,13.34,13.36,13.33,13.35,499800.0,9.2323,9.2462,9.2254,9.2393,499800.0
2011-04-28 11:50:00,13.35,13.37,13.34,13.36,1038700.0,9.2393,9.2531,9.2323,9.2462,1038700.0
2011-04-28 12:00:00,13.36,13.36,13.34,13.36,182300.0,9.2462,9.2462,9.2323,9.2462,182300.0
2011-04-28 12:10:00,13.36,13.38,13.35,13.38,232500.0,9.2462,9.26,9.2393,9.26,232500.0
2011-04-28 12:20:00,13.38,13.4,13.37,13.4,358500.0,9.26,9.2739,9.2531,9.2739,358500.0
2011-04-28 12:30:00,13.4,13.42,13.39,13.42,427700.0,9.2739,9.2877,9.2669,9.2877,427700.0
2011-04-28 12:40:00,13.41,13.44,13.41,13.42,469200.0,9.2808,9.3015,9.2808,9.2877,469200.0
2011-04-28 12:50:00,13.42,13.43,13.4,13.43,526700.0,9.2877,9.2946,9.2739,9.2946,526700.0
2011-04-28 13:00:00,13.42,13.44,13.4,13.44,602400.0,9.2877,9.3015,9.2739,9.3015,602400.0
2011-04-28 13:10:00,13.43,13.44,13.42,13.44,588500.0,9.2946,9.3015,9.2877,9.3015,588500.0
2011-04-28 13:20:00,13.43,13.44,13.41,13.43,275900.0,9.2946,9.3015,9.2808,9.2946,275900.0
2011-04-28 13:30:00,13.43,13.44,13.42,13.44,321900.0,9.2946,9.3015,9.2877,9.3015,321900.0
2011-04-28 13:40:00,13.44,13.45,13.43,13.45,278500.0,9.3015,9.3085,9.2946,9.3085,278500.0
2011-04-28 13:50:00,13.45,13.46,13.44,13.46,517200.0,9.3085,9.3154,9.3015,9.3154,517200.0
2011-04-28 14:00:00,13.46,13.46,13.42,13.44,662800.0,9.3154,9.3154,9.2877,9.3015,662800.0
2011-04-28 14:10:00,13.44,13.46,13.42,13.45,617500.0,9.3015,9.3154,9.2877,9.3085,617500.0
2011-04-28 14:20:00,13.45,13.45,13.42,13.43,747000.0,9.3085,9.3085,9.2877,9.2946,747000.0
2011-04-28 14:30:00,13.43,13.44,13.41,13.44,410100.0,9.2946,9.3015,9.2808,9.3015,410100.0
2011-04-28 14:40:00,13.43,13.46,13.43,13.45,844000.0,9.2946,9.3154,9.2946,9.3085,844000.0
2011-04-28 14:50:00,13.45,13.48,13.45,13.47,403600.0,9.3085,9.3292,9.3085,9.3223,403600.0
2011-04-28 15:00:00,13.47,13.48,13.44,13.45,632300.0,9.3223,9.3292,9.3015,9.3085,632300.0
2011-04-28 15:10:00,13.45,13.46,13.43,13.46,903100.0,9.3085,9.3154,9.2946,9.3154,903100.0
2011-04-28 15:20:00,13.46,13.47,13.45,13.46,632600.0,9.3154,9.3223,9.3085,9.3154,632600.0
2011-04-28 15:30:00,13.46,13.48,13.42,13.47,964900.0,9.3154,9.3292,9.2877,9.3223,964900.0
2011-04-28 15:40:00,13.47,13.47,13.42,13.42,2088300.0,9.3223,9.3223,9.2877,9.2877,2088300.0
2011-04-28 15:50:00,13.43,13.44,13.4,13.41,1944300.0,9.2946,9.3015,9.2739,9.2808,1944300.0
2011-04-29 09:30:00,13.38,13.43,13.32,13.42,1004700.0,9.26,9.2946,9.2185,9.2877,1004700.0
2011-04-29 09:40:00,13.42,13.45,13.42,13.44,496600.0,9.2877,9.3085,9.2877,9.3015,496600.0
2011-04-29 09:50:00,13.45,13.45,13.4,13.41,481900.0,9.3085,9.3085,9.2739,9.2808,481900.0
2011-04-29 10:00:00,13.41,13.43,13.4,13.43,197100.0,9.2808,9.2946,9.2739,9.2946,197100.0
2011-04-29 10:10:00,13.43,13.43,13.41,13.43,280100.0,9.2946,9.2946,9.2808,9.2946,280100.0
2011-04-29 10:20:00,13.43,13.44,13.42,13.44,95200.0,9.2946,9.3015,9.2877,9.3015,95200.0
2011-04-29 10:30:00,13.44,13.44,13.43,13.44,278200.0,9.3015,9.3015,9.2946,9.3015,278200.0
2011-04-29 10:40:00,13.44,13.44,13.4,13.42,371800.0,9.3015,9.3015,9.2739,9.2877,371800.0
2011-04-29 10:50:00,13.42,13.44,13.41,13.44,252800.0,9.2877,9.3015,9.2808,9.3015,252800.0
2011-04-29 11:00:00,13.44,13.44,13.43,13.44,218800.0,9.3015,9.3015,9.2946,9.3015,218800.0
2011-04-29 11:10:00,13.44,13.44,13.41,13.41,324600.0,9.3015,9.3015,9.2808,9.2808,324600.0
2011-04-29 11:20:00,13.42,13.42,13.41,13.42,268300.0,9.2877,9.2877,9.2808,9.2877,268300.0
2011-04-29 11:30:00,13.42,13.42,13.39,13.41,508600.0,9.2877,9.2877,9.2669,9.2808,508600.0
2011-04-29 11:40:00,13.41,13.43,13.4,13.43,192700.0,9.2808,9.2946,9.2739,9.2946,192700.0
2011-04-29 11:50:00,13.43,13.45,13.4,13.42,785100.0,9.2946,9.3085,9.2739,9.2877,785100.0
2011-04-29 12:00:00,13.42,13.43,13.41,13.43,254900.0,9.2877,9.2946,9.2808,9.2946,254900.0
2011-04-29 12:10:00,13.43,13.43,13.42,13.43,633100.0,9.2946,9.2946,9.2877,9.2946,633100.0
2011-04-29 12:20:00,13.43,13.43,13.42,13.43,103300.0,9.2946,9.2946,9.2877,9.2946,103300.0
2011-04-29 12:30:00,13.43,13.44,13.43,13.43,148900.0,9.2946,9.3015,9.2946,9.2946,148900.0
2011-04-29 12:40:00,13.44,13.45,13.43,13.45,127700.0,9.3015,9.3085,9.2946,9.3085,127700.0
2011-04-29 12:50:00,13.45,13.45,13.43,13.43,288600.0,9.3085,9.3085,9.2946,9.2946,288600.0
2011-04-29 13:00:00,13.43,13.46,13.43,13.45,221800.0,9.2946,9.3154,9.2946,9.3085,221800.0
2011-04-29 13:10:00,13.45,13.45,13.44,13.45,74700.0,9.3085,9.3085,9.3015,9.3085,74700.0
2011-04-29 13:20:00,13.45,13.45,13.44,13.45,149300.0,9.3085,9.3085,9.3015,9.3085,149300.0
2011-04-29 13:30:00,13.45,13.47,13.43,13.46,596900.0,9.3085,9.3223,9.2946,9.3154,596900.0
2011-04-29 13:40:00,13.46,13.47,13.45,13.47,184300.0,9.3154,9.3223,9.3085,9.3223,184300.0
2011-04-29 13:50:00,13.47,13.47,13.44,13.45,231400.0,9.3223,9.3223,9.3015,9.3085,231400.0
2011-04-29 14:00:00,13.45,13.47,13.44,13.45,239000.0,9.3085,9.3223,9.3015,9.3085,239000.0
2011-04-29 14:10:00,13.46,13.47,13.45,13.47,189700.0,9.3154,9.3223,9.3085,9.3223,189700.0
2011-04-29 14:20:00,13.46,13.49,13.46,13.49,389600.0,9.3154,9.3361,9.3154,9.3361,389600.0
2011-04-29 14:30:00,13.49,13.49,13.48,13.49,111000.0,9.3361,9.3361,9.3292,9.3361,111000.0
2011-04-29 14:40:00,13.49,13.49,13.48,13.49,236900.0,9.3361,9.3361,9.3292,9.3361,236900.0
2011-04-29 14:50:00,13.49,13.49,13.48,13.49,621800.0,9.3361,9.3361,9.3292,9.3361,621800.0
2011-04-29 15:00:00,13.49,13.49,13.47,13.48,430000.0,9.3361,9.3361,9.3223,9.3292,430000.0
2011-04-29 15:10:00,13.48,13.49,13.47,13.49,289500.0,9.3292,9.3361,9.3223,9.3361,289500.0
2011-04-29 15:20:00,13.49,13.49,13.48,13.49,305600.0,9.3361,9.3361,9.3292,9.3361,305600.0
2011-04-29 15:30:00,13.49,13.5,13.48,13.5,378500.0,9.3361,9.3431,9.3292,9.3431,378500.0
2011-04-29 15:40:00,13.5,13.5,13.48,13.48,752300.0,9.3431,9.3431,9.3292,9.3292,752300.0
2011-04-29 15:50:00,13.48,13.5,13.48,13.5,1635900.0,9.3292,9.3431,9.3292,9.3431,1635900.0
2011-05-02 09:30:00,13.51,13.51,13.46,13.47,762000.0,9.35,9.35,9.3154,9.3223,762000.0
2011-05-02 09:40:00,13.47,13.49,13.44,13.46,1004400.0,9.3223,9.3361,9.3015,9.3154,1004400.0
2011-05-02 09:50:00,13.46,13.51,13.46,13.51,243900.0,9.3154,9.35,9.3154,9.35,243900.0
2011-05-02 10:00:00,13.51,13.53,13.5,13.52,495600.0,9.35,9.3638,9.3431,9.3569,495600.0
2011-05-02 10:10:00,13.53,13.54,13.51,13.51,333000.0,9.3638,9.3707,9.35,9.35,333000.0
2011-05-02 10:20:00,13.52,13.54,13.51,13.53,517300.0,9.3569,9.3707,9.35,9.3638,517300.0
2011-05-02 10:30:00,13.54,13.56,13.54,13.54,155200.0,9.3707,9.3846,9.3707,9.3707,155200.0
2011-05-02 10:40:00,13.54,13.55,13.53,13.55,433700.0,9.3707,9.3777,9.3638,9.3777,433700.0
2011-05-02 10:50:00,13.54,13.55,13.54,13.55,161600.0,9.3707,9.3777,9.3707,9.3777,161600.0
2011-05-02 11:00:00,13.54,13.56,13.53,13.56,601100.0,9.3707,9.3846,9.3638,9.3846,601100.0
2011-05-02 11:10:00,13.56,13.56,13.54,13.54,104100.0,9.3846,9.3846,9.3707,9.3707,104100.0
2011-05-02 11:20:00,13.54,13.56,13.53,13.55,778800.0,9.3707,9.3846,9.3638,9.3777,778800.0
2011-05-02 11:30:00,13.54,13.56,13.53,13.56,406600.0,9.3707,9.3846,9.3638,9.3846,406600.0
2011-05-02 11:40:00,13.56,13.57,13.54,13.54,369200.0,9.3846,9.3915,9.3707,9.3707,369200.0
2011-05-02 11:50:00,13.54,13.56,13.54,13.56,136400.0,9.3707,9.3846,9.3707,9.3846,136400.0
2011-05-02 12:00:00,13.55,13.56,13.54,13.55,483800.0,9.3777,9.3846,9.3707,9.3777,483800.0
2011-05-02 12:10:00,13.55,13.56,13.54,13.55,58900.0,9.3777,9.3846,9.3707,9.3777,58900.0
2011-05-02 12:20:00,13.54,13.56,13.53,13.54,241500.0,9.3707,9.3846,9.3638,9.3707,241500.0
2011-05-02 12:30:00,13.54,13.54,13.52,13.52,882100.0,9.3707,9.3707,9.3569,9.3569,882100.0
2011-05-02 12:40:00,13.53,13.53,13.51,13.52,325700.0,9.3638,9.3638,9.35,9.3569,325700.0
2011-05-02 12:50:00,13.52,13.53,13.51,13.51,418400.0,9.3569,9.3638,9.35,9.35,418400.0
2011-05-02 13:00:00,13.52,13.52,13.51,13.51,108900.0,9.3569,9.3569,9.35,9.35,108900.0
2011-05-02 13:10:00,13.51,13.52,13.5,13.51,106000.0,9.35,9.3569,9.3431,9.35,106000.0
2011-05-02 13:20:00,13.5,13.52,13.5,13.51,478400.0,9.3431,9.3569,9.3431,9.35,478400.0
2011-05-02 13:30:00,13.52,13.53,13.51,13.52,97700.0,9.3569,9.3638,9.35,9.3569,97700.0
2011-05-02 13:40:00,13.52,13.53,13.51,13.52,148900.0,9.3569,9.3638,9.35,9.3569,148900.0
2011-05-02 13:50:00,13.52,13.52,13.51,13.51,91800.0,9.3569,9.3569,9.35,9.35,91800.0
2011-05-02 14:00:00,13.51,13.52,13.5,13.51,182300.0,9.35,9.3569,9.3431,9.35,182300.0
2011-05-02 14:10:00,13.52,13.53,13.51,13.52,217500.0,9.3569,9.3638,9.35,9.3569,217500.0
2011-05-02 14:20:00,13.52,13.53,13.49,13.5,370900.0,9.3569,9.3638,9.3361,9.3431,370900.0
2011-05-02 14:30:00,13.5,13.51,13.5,13.51,266000.0,9.3431,9.35,9.3431,9.35,266000.0
2011-05-02 14:40:00,13.51,13.52,13.5,13.5,887500.0,9.35,9.3569,9.3431,9.3431,887500.0
2011-05-02 14:50:00,13.5,13.52,13.5,13.51,484600.0,9.3431,9.3569,9.3431,9.35,484600.0
2011-05-02 15:00:00,13.51,13.52,13.5,13.51,201100.0,9.35,9.3569,9.3431,9.35,201100.0
2011-05-02 15:10:00,13.51,13.52,13.5,13.51,243600.0,9.35,9.3569,9.3431,9.35,243600.0
2011-05-02 15:20:00,13.51,13.52,13.49,13.51,735900.0,9.35,9.3569,9.3361,9.35,735900.0
2011-05-02 15:30:00,13.5,13.51,13.49,13.51,864400.0,9.3431,9.35,9.3361,9.35,864400.0
2011-05-02 15:40:00,13.51,13.51,13.48,13.5,957600.0,9.35,9.35,9.3292,9.3431,957600.0
2011-05-02 15:50:00,13.5,13.52,13.49,13.5,977200.0,9.3431,9.3569,9.3361,9.3431,977200.0
2011-05-03 09:30:00,13.5,13.55,13.45,13.51,991900.0,9.3431,9.3777,9.3085,9.35,991900.0
2011-05-03 09:40:00,13.51,13.53,13.45,13.5,319200.0,9.35,9.3638,9.3085,9.3431,319200.0
2011-05-03 09:50:00,13.5,13.52,13.49,13.5,717800.0,9.3431,9.3569,9.3361,9.3431,717800.0
2011-05-03 10:00:00,13.51,13.54,13.5,13.54,695800.0,9.35,9.3707,9.3431,9.3707,695800.0
2011-05-03 10:10:00,13.53,13.54,13.51,13.52,280700.0,9.3638,9.3707,9.35,9.3569,280700.0
2011-05-03 10:20:00,13.52,13.53,13.49,13.53,267200.0,9.3569,9.3638,9.3361,9.3638,267200.0
2011-05-03 10:30:00,13.52,13.53,13.5,13.51,201100.0,9.3569,9.3638,9.3431,9.35,201100.0
2011-05-03 10:40:00,13.5,13.51,13.46,13.48,1909900.0,9.3431,9.35,9.3154,9.3292,1909900.0
2011-05-03 10:50:00,13.48,13.49,13.45,13.45,124900.0,9.3292,9.3361,9.3085,9.3085,124900.0
2011-05-03 11:00:00,13.45,13.48,13.45,13.48,249100.0,9.3085,9.3292,9.3085,9.3292,249100.0
2011-05-03 11:10:00,13.47,13.56,13.47,13.54,696900.0,9.3223,9.3846,9.3223,9.3707,696900.0
2011-05-03 11:20:00,13.54,13.54,13.51,13.53,568800.0,9.3707,9.3707,9.35,9.3638,568800.0
2011-05-03 11:30:00,13.52,13.54,13.51,13.53,782300.0,9.3569,9.3707,9.35,9.3638,782300.0
2011-05-03 11:40:00,13.53,13.55,13.53,13.54,261400.0,9.3638,9.3777,9.3638,9.3707,261400.0
2011-05-03 11:50:00,13.54,13.55,13.53,13.53,136000.0,9.3707,9.3777,9.3638,9.3638,136000.0
2011-05-03 12:00:00,13.53,13.54,13.51,13.51,134700.0,9.3638,9.3707,9.35,9.35,134700.0
2011-05-03 12:10:00,13.51,13.52,13.51,13.51,52600.0,9.35,9.3569,9.35,9.35,52600.0
2011-05-03 12:20:00,13.51,13.51,13.5,13.5,361400.0,9.35,9.35,9.3431,9.3431,361400.0
2011-05-03 12:30:00,13.5,13.51,13.5,13.5,27200.0,9.3431,9.35,9.3431,9.3431,27200.0
2011-05-03 12:40:00,13.5,13.51,13.5,13.51,93700.0,9.3431,9.35,9.3431,9.35,93700.0
2011-05-03 12:50:00,13.5,13.51,13.48,13.48,119500.0,9.3431,9.35,9.3292,9.3292,119500.0
2011-05-03 13:00:00,13.48,13.51,13.48,13.51,267900.0,9.3292,9.35,9.3292,9.35,267900.0
2011-05-03 13:10:00,13.51,13.52,13.5,13.51,88900.0,9.35,9.3569,9.3431,9.35,88900.0
2011-05-03 13:20:00,13.5,13.5,13.47,13.47,425700.0,9.3431,9.3431,9.3223,9.3223,425700.0
2011-05-03 13:30:00,13.48,13.49,13.46,13.46,736700.0,9.3292,9.3361,9.3154,9.3154,736700.0
2011-05-03 13:40:00,13.46,13.49,13.45,13.46,603400.0,9.3154,9.3361,9.3085,9.3154,603400.0
2011-05-03 13:50:00,13.47,13.48,13.44,13.46,291800.0,9.3223,9.3292,9.3015,9.3154,291800.0
2011-05-03 14:00:00,13.46,13.47,13.41,13.42,1118900.0,9.3154,9.3223,9.2808,9.2877,1118900.0
2011-05-03 14:10:00,13.42,13.44,13.41,13.43,836700.0,9.2877,9.3015,9.2808,9.2946,836700.0
2011-05-03 14:20:00,13.43,13.45,13.43,13.43,576000.0,9.2946,9.3085,9.2946,9.2946,576000.0
2011-05-03 14:30:00,13.43,13.45,13.43,13.43,89700.0,9.2946,9.3085,9.2946,9.2946,89700.0
2011-05-03 14:40:00,13.43,13.44,13.4,13.41,842600.0,9.2946,9.3015,9.2739,9.2808,842600.0
2011-05-03 14:50:00,13.41,13.42,13.38,13.39,716900.0,9.2808,9.2877,9.26,9.2669,716900.0
2011-05-03 15:00:00,13.4,13.42,13.39,13.41,83400.0,9.2739,9.2877,9.2669,9.2808,83400.0
2011-05-03 15:10:00,13.41,13.46,13.41,13.44,288500.0,9.2808,9.3154,9.2808,9.3015,288500.0
2011-05-03 15:20:00,13.44,13.49,13.43,13.46,492400.0,9.3015,9.3361,9.2946,9.3154,492400.0
2011-05-03 15:30:00,13.46,13.49,13.45,13.46,237800.0,9.3154,9.3361,9.3085,9.3154,237800.0
2011-05-03 15:40:00,13.46,13.48,13.45,13.47,366100.0,9.3154,9.3292,9.3085,9.3223,366100.0
2011-05-03 15:50:00,13.47,13.48,13.45,13.47,763000.0,9.3223,9.3292,9.3085,9.3223,763000.0
2011-05-04 09:30:00,13.49,13.5,13.44,13.46,557900.0,9.3361,9.3431,9.3015,9.3154,557900.0
2011-05-04 09:40:00,13.45,13.46,13.42,13.43,931900.0,9.3085,9.3154,9.2877,9.2946,931900.0
2011-05-04 09:50:00,13.43,13.47,13.43,13.46,567000.0,9.2946,9.3223,9.2946,9.3154,567000.0
2011-05-04 10:00:00,13.45,13.46,13.41,13.44,709000.0,9.3085,9.3154,9.2808,9.3015,709000.0
2011-05-04 10:10:00,13.44,13.45,13.43,13.45,282800.0,9.3015,9.3085,9.2946,9.3085,282800.0
2011-05-04 10:20:00,13.44,13.45,13.43,13.45,831200.0,9.3015,9.3085,9.2946,9.3085,831200.0
2011-05-04 10:30:00,13.44,13.45,13.44,13.45,336300.0,9.3015,9.3085,9.3015,9.3085,336300.0
2011-05-04 10:40:00,13.44,13.45,13.39,13.39,602300.0,9.3015,9.3085,9.2669,9.2669,602300.0
2011-05-04 10:50:00,13.39,13.44,13.39,13.42,146500.0,9.2669,9.3015,9.2669,9.2877,146500.0
2011-05-04 11:00:00,13.43,13.43,13.41,13.42,495600.0,9.2946,9.2946,9.2808,9.2877,495600.0
2011-05-04 11:10:00,13.41,13.44,13.38,13.41,694600.0,9.2808,9.3015,9.26,9.2808,694600.0
2011-05-04 11:20:00,13.4,13.41,13.38,13.4,329200.0,9.2739,9.2808,9.26,9.2739,329200.0
2011-05-04 11:30:00,13.4,13.42,13.4,13.4,339400.0,9.2739,9.2877,9.2739,9.2739,339400.0
2011-05-04 11:40:00,13.4,13.42,13.39,13.42,415700.0,9.2739,9.2877,9.2669,9.2877,415700.0
2011-05-04 11:50:00,13.42,13.43,13.4,13.41,334700.0,9.2877,9.2946,9.2739,9.2808,334700.0
2011-05-04 12:00:00,13.41,13.41,13.4,13.41,78400.0,9.2808,9.2808,9.2739,9.2808,78400.0
2011-05-04 12:10:00,13.41,13.41,13.4,13.41,205300.0,9.2808,9.2808,9.2739,9.2808,205300.0
2011-05-04 12:20:00,13.41,13.41,13.36,13.37,553100.0,9.2808,9.2808,9.2462,9.2531,553100.0
2011-05-04 12:30:00,13.37,13.39,13.37,13.37,147600.0,9.2531,9.2669,9.2531,9.2531,147600.0
2011-05-04 12:40:00,13.38,13.38,13.31,13.35,774300.0,9.26,9.26,9.2116,9.2393,774300.0
2011-05-04 12:50:00,13.35,13.37,13.33,13.37,193100.0,9.2393,9.2531,9.2254,9.2531,193100.0
2011-05-04 13:00:00,13.37,13.4,13.36,13.4,228800.0,9.2531,9.2739,9.2462,9.2739,228800.0
2011-05-04 13:10:00,13.4,13.4,13.39,13.39,260800.0,9.2739,9.2739,9.2669,9.2669,260800.0
2011-05-04 13:20:00,13.39,13.4,13.39,13.4,162100.0,9.2669,9.2739,9.2669,9.2739,162100.0
2011-05-04 13:30:00,13.4,13.42,13.38,13.42,377000.0,9.2739,9.2877,9.26,9.2877,377000.0
2011-05-04 13:40:00,13.41,13.42,13.4,13.4,114200.0,9.2808,9.2877,9.2739,9.2739,114200.0
2011-05-04 13:50:00,13.4,13.42,13.4,13.41,39100.0,9.2739,9.2877,9.2739,9.2808,39100.0
2011-05-04 14:00:00,13.42,13.45,13.4,13.4,754000.0,9.2877,9.3085,9.2739,9.2739,754000.0
2011-05-04 14:10:00,13.41,13.44,13.4,13.44,546100.0,9.2808,9.3015,9.2739,9.3015,546100.0
2011-05-04 14:20:00,13.44,13.46,13.43,13.43,366200.0,9.3015,9.3154,9.2946,9.2946,366200.0
2011-05-04 14:30:00,13.43,13.45,13.42,13.44,269600.0,9.2946,9.3085,9.2877,9.3015,269600.0
2011-05-04 14:40:00,13.45,13.47,13.44,13.46,122500.0,9.3085,9.3223,9.3015,9.3154,122500.0
2011-05-04 14:50:00,13.46,13.49,13.45,13.45,429000.0,9.3154,9.3361,9.3085,9.3085,429000.0
2011-05-04 15:00:00,13.46,13.46,13.43,13.44,314900.0,9.3154,9.3154,9.2946,9.3015,314900.0
2011-05-04 15:10:00,13.44,13.45,13.43,13.44,368600.0,9.3015,9.3085,9.2946,9.3015,368600.0
2011-05-04 15:20:00,13.44,13.47,13.44,13.46,233700.0,9.3015,9.3223,9.3015,9.3154,233700.0
2011-05-04 15:30:00,13.46,13.46,13.45,13.45,209400.0,9.3154,9.3154,9.3085,9.3085,209400.0
2011-05-04 15:40:00,13.45,13.46,13.44,13.44,316400.0,9.3085,9.3154,9.3015,9.3015,316400.0
2011-05-04 15:50:00,13.45,13.45,13.43,13.45,898700.0,9.3085,9.3085,9.2946,9.3085,898700.0
2011-05-05 09:30:00,13.48,13.52,13.45,13.46,719000.0,9.3292,9.3569,9.3085,9.3154,719000.0
2011-05-05 09:40:00,13.46,13.51,13.46,13.51,339000.0,9.3154,9.35,9.3154,9.35,339000.0
2011-05-05 09:50:00,13.51,13.55,13.49,13.55,469700.0,9.35,9.3777,9.3361,9.3777,469700.0
2011-05-05 10:00:00,13.55,13.57,13.54,13.55,240100.0,9.3777,9.3915,9.3707,9.3777,240100.0
2011-05-05 10:10:00,13.55,13.56,13.53,13.55,276000.0,9.3777,9.3846,9.3638,9.3777,276000.0
2011-05-05 10:20:00,13.55,13.58,13.53,13.57,455300.0,9.3777,9.3984,9.3638,9.3915,455300.0
2011-05-05 10:30:00,13.57,13.58,13.54,13.57,411700.0,9.3915,9.3984,9.3707,9.3915,411700.0
2011-05-05 10:40:00,13.57,13.64,13.56,13.63,1839600.0,9.3915,9.44,9.3846,9.433,1839600.0
2011-05-05 10:50:00,13.63,13.65,13.61,13.65,339300.0,9.433,9.4469,9.4192,9.4469,339300.0
2011-05-05 11:00:00,13.65,13.65,13.58,13.58,483400.0,9.4469,9.4469,9.3984,9.3984,483400.0
2011-05-05 11:10:00,13.58,13.6,13.57,13.6,688700.0,9.3984,9.4123,9.3915,9.4123,688700.0
2011-05-05 11:20:00,13.6,13.61,13.59,13.61,475800.0,9.4123,9.4192,9.4054,9.4192,475800.0
2011-05-05 11:30:00,13.61,13.63,13.6,13.61,475600.0,9.4192,9.433,9.4123,9.4192,475600.0
2011-05-05 11:40:00,13.61,13.65,13.6,13.63,311100.0,9.4192,9.4469,9.4123,9.433,311100.0
2011-05-05 11:50:00,13.64,13.64,13.6,13.64,603700.0,9.44,9.44,9.4123,9.44,603700.0
2011-05-05 12:00:00,13.63,13.69,13.63,13.69,325500.0,9.433,9.4746,9.433,9.4746,325500.0
2011-05-05 12:10:00,13.68,13.69,13.65,13.66,224700.0,9.4676,9.4746,9.4469,9.4538,224700.0
2011-05-05 12:20:00,13.66,13.69,13.65,13.68,214300.0,9.4538,9.4746,9.4469,9.4676,214300.0
2011-05-05 12:30:00,13.68,13.68,13.66,13.67,230200.0,9.4676,9.4676,9.4538,9.4607,230200.0
2011-05-05 12:40:00,13.67,13.67,13.66,13.67,70100.0,9.4607,9.4607,9.4538,9.4607,70100.0
2011-05-05 12:50:00,13.66,13.67,13.64,13.65,97400.0,9.4538,9.4607,9.44,9.4469,97400.0
2011-05-05 13:00:00,13.65,13.65,13.64,13.65,34400.0,9.4469,9.4469,9.44,9.4469,34400.0
2011-05-05 13:10:00,13.65,13.66,13.62,13.62,282700.0,9.4469,9.4538,9.4261,9.4261,282700.0
2011-05-05 13:20:00,13.62,13.63,13.61,13.63,71600.0,9.4261,9.433,9.4192,9.433,71600.0
2011-05-05 13:30:00,13.62,13.63,13.6,13.61,233900.0,9.4261,9.433,9.4123,9.4192,233900.0
2011-05-05 13:40:00,13.6,13.62,13.59,13.62,325700.0,9.4123,9.4261,9.4054,9.4261,325700.0
2011-05-05 13:50:00,13.62,13.63,13.58,13.63,332100.0,9.4261,9.433,9.3984,9.433,332100.0
2011-05-05 14:00:00,13.63,13.63,13.6,13.62,108900.0,9.433,9.433,9.4123,9.4261,108900.0
2011-05-05 14:10:00,13.62,13.63,13.6,13.63,187800.0,9.4261,9.433,9.4123,9.433,187800.0
2011-05-05 14:20:00,13.63,13.65,13.62,13.64,435000.0,9.433,9.4469,9.4261,9.44,435000.0
2011-05-05 14:30:00,13.64,13.65,13.63,13.65,86100.0,9.44,9.4469,9.433,9.4469,86100.0
2011-05-05 14:40:00,13.65,13.65,13.62,13.63,125000.0,9.4469,9.4469,9.4261,9.433,125000.0
2011-05-05 14:50:00,13.62,13.63,13.56,13.56,319700.0,9.4261,9.433,9.3846,9.3846,319700.0
2011-05-05 15:00:00,13.56,13.57,13.53,13.54,636700.0,9.3846,9.3915,9.3638,9.3707,636700.0
2011-05-05 15:10:00,13.54,13.54,13.5,13.52,308500.0,9.3707,9.3707,9.3431,9.3569,308500.0
2011-05-05 15:20:00,13.52,13.53,13.46,13.46,841400.0,9.3569,9.3638,9.3154,9.3154,841400.0
2011-05-05 15:30:00,13.46,13.53,13.46,13.52,358700.0,9.3154,9.3638,9.3154,9.3569,358700.0
2011-05-05 15:40:00,13.52,13.54,13.5,13.53,636800.0,9.3569,9.3707,9.3431,9.3638,636800.0
2011-05-05 15:50:00,13.53,13.56,13.52,13.56,1803800.0,9.3638,9.3846,9.3569,9.3846,1803800.0
2011-05-06 09:30:00,13.66,13.75,13.66,13.74,936400.0,9.4538,9.5161,9.4538,9.5092,936400.0
2011-05-06 09:40:00,13.73,13.86,13.72,13.76,2084800.0,9.5022,9.5922,9.4953,9.523,2084800.0
2011-05-06 09:50:00,13.76,13.78,13.74,13.76,861200.0,9.523,9.5368,9.5092,9.523,861200.0
2011-05-06 10:00:00,13.76,13.83,13.76,13.79,1618400.0,9.523,9.5715,9.523,9.5438,1618400.0
2011-05-06 10:10:00,13.79,13.82,13.77,13.78,775800.0,9.5438,9.5645,9.5299,9.5368,775800.0
2011-05-06 10:20:00,13.78,13.8,13.77,13.78,265500.0,9.5368,9.5507,9.5299,9.5368,265500.0
2011-05-06 10:30:00,13.78,13.81,13.78,13.8,588000.0,9.5368,9.5576,9.5368,9.5507,588000.0
2011-05-06 10:40:00,13.81,13.83,13.8,13.83,212600.0,9.5576,9.5715,9.5507,9.5715,212600.0
2011-05-06 10:50:00,13.83,13.83,13.82,13.82,262900.0,9.5715,9.5715,9.5645,9.5645,262900.0
2011-05-06 11:00:00,13.82,13.84,13.82,13.83,124500.0,9.5645,9.5784,9.5645,9.5715,124500.0
2011-05-06 11:10:00,13.84,13.86,13.83,13.86,277500.0,9.5784,9.5922,9.5715,9.5922,277500.0
2011-05-06 11:20:00,13.85,13.88,13.85,13.86,445700.0,9.5853,9.6061,9.5853,9.5922,445700.0
2011-05-06 11:30:00,13.85,13.86,13.83,13.86,196800.0,9.5853,9.5922,9.5715,9.5922,196800.0
2011-05-06 11:40:00,13.86,13.89,13.85,13.89,340000.0,9.5922,9.613,9.5853,9.613,340000.0
2011-05-06 11:50:00,13.88,13.89,13.83,13.88,521600.0,9.6061,9.613,9.5715,9.6061,521600.0
2011-05-06 12:00:00,13.87,13.88,13.85,13.86,265500.0,9.5991,9.6061,9.5853,9.5922,265500.0
2011-05-06 12:10:00,13.86,13.87,13.8,13.82,251800.0,9.5922,9.5991,9.5507,9.5645,251800.0
2011-05-06 12:20:00,13.81,13.85,13.79,13.79,282300.0,9.5576,9.5853,9.5438,9.5438,282300.0
2011-05-06 12:30:00,13.79,13.82,13.77,13.79,260900.0,9.5438,9.5645,9.5299,9.5438,260900.0
2011-05-06 12:40:00,13.79,13.79,13.75,13.77,278000.0,9.5438,9.5438,9.5161,9.5299,278000.0
2011-05-06 12:50:00,13.77,13.79,13.76,13.78,116200.0,9.5299,9.5438,9.523,9.5368,116200.0
2011-05-06 13:00:00,13.79,13.79,13.75,13.77,172400.0,9.5438,9.5438,9.5161,9.5299,172400.0
2011-05-06 13:10:00,13.77,13.78,13.72,13.74,569100.0,9.5299,9.5368,9.4953,9.5092,569100.0
2011-05-06 13:20:00,13.73,13.77,13.72,13.75,341600.0,9.5022,9.5299,9.4953,9.5161,341600.0
2011-05-06 13:30:00,13.76,13.79,13.75,13.77,244200.0,9.523,9.5438,9.5161,9.5299,244200.0
2011-05-06 13:40:00,13.77,13.79,13.74,13.75,492600.0,9.5299,9.5438,9.5092,9.5161,492600.0
2011-05-06 13:50:00,13.75,13.78,13.75,13.76,215300.0,9.5161,9.5368,9.5161,9.523,215300.0
2011-05-06 14:00:00,13.76,13.78,13.75,13.76,913700.0,9.523,9.5368,9.5161,9.523,913700.0
2011-05-06 14:10:00,13.76,13.79,13.75,13.78,333600.0,9.523,9.5438,9.5161,9.5368,333600.0
2011-05-06 14:20:00,13.79,13.79,13.76,13.77,276200.0,9.5438,9.5438,9.523,9.5299,276200.0
2011-05-06 14:30:00,13.77,13.78,13.71,13.74,397400.0,9.5299,9.5368,9.4884,9.5092,397400.0
2011-05-06 14:40:00,13.74,13.76,13.73,13.76,316300.0,9.5092,9.523,9.5022,9.523,316300.0
2011-05-06 14:50:00,13.76,13.79,13.75,13.78,332200.0,9.523,9.5438,9.5161,9.5368,332200.0
2011-05-06 15:00:00,13.78,13.81,13.76,13.78,330500.0,9.5368,9.5576,9.523,9.5368,330500.0
2011-05-06 15:10:00,13.79,13.8,13.76,13.77,263800.0,9.5438,9.5507,9.523,9.5299,263800.0
2011-05-06 15:20:00,13.77,13.78,13.74,13.75,297900.0,9.5299,9.5368,9.5092,9.5161,297900.0
2011-05-06 15:30:00,13.74,13.79,13.74,13.77,583400.0,9.5092,9.5438,9.5092,9.5299,583400.0
2011-05-06 15:40:00,13.77,13.8,13.76,13.78,882600.0,9.5299,9.5507,9.523,9.5368,882600.0
2011-05-06 15:50:00,13.78,13.79,13.74,13.76,681200.0,9.5368,9.5438,9.5092,9.523,681200.0
2011-05-09 09:30:00,13.8,13.8,13.72,13.73,952200.0,9.5507,9.5507,9.4953,9.5022,952200.0
2011-05-09 09:40:00,13.73,13.76,13.7,13.71,551300.0,9.5022,9.523,9.4815,9.4884,551300.0
2011-05-09 09:50:00,13.71,13.78,13.7,13.74,1238900.0,9.4884,9.5368,9.4815,9.5092,1238900.0
2011-05-09 10:00:00,13.74,13.76,13.73,13.74,598900.0,9.5092,9.523,9.5022,9.5092,598900.0
2011-05-09 10:10:00,13.75,13.76,13.73,13.73,610900.0,9.5161,9.523,9.5022,9.5022,610900.0
2011-05-09 10:20:00,13.73,13.75,13.7,13.71,1033200.0,9.5022,9.5161,9.4815,9.4884,1033200.0
2011-05-09 10:30:00,13.7,13.72,13.69,13.71,679100.0,9.4815,9.4953,9.4746,9.4884,679100.0
2011-05-09 10:40:00,13.71,13.71,13.68,13.69,1070900.0,9.4884,9.4884,9.4676,9.4746,1070900.0
2011-05-09 10:50:00,13.7,13.71,13.69,13.69,620400.0,9.4815,9.4884,9.4746,9.4746,620400.0
2011-05-09 11:00:00,13.69,13.7,13.62,13.63,619100.0,9.4746,9.4815,9.4261,9.433,619100.0
2011-05-09 11:10:00,13.63,13.63,13.61,13.63,225400.0,9.433,9.433,9.4192,9.433,225400.0
2011-05-09 11:20:00,13.63,13.63,13.62,13.63,154400.0,9.433,9.433,9.4261,9.433,154400.0
2011-05-09 11:30:00,13.63,13.64,13.62,13.63,183600.0,9.433,9.44,9.4261,9.433,183600.0
2011-05-09 11:40:00,13.63,13.63,13.6,13.62,179100.0,9.433,9.433,9.4123,9.4261,179100.0
2011-05-09 11:50:00,13.62,13.68,13.61,13.66,496000.0,9.4261,9.4676,9.4192,9.4538,496000.0
2011-05-09 12:00:00,13.66,13.71,13.66,13.7,604000.0,9.4538,9.4884,9.4538,9.4815,604000.0
2011-05-09 12:10:00,13.7,13.71,13.67,13.68,366500.0,9.4815,9.4884,9.4607,9.4676,366500.0
2011-05-09 12:20:00,13.68,13.7,13.68,13.68,171400.0,9.4676,9.4815,9.4676,9.4676,171400.0
2011-05-09 12:30:00,13.69,13.7,13.67,13.69,290600.0,9.4746,9.4815,9.4607,9.4746,290600.0
2011-05-09 12:40:00,13.68,13.7,13.68,13.69,101300.0,9.4676,9.4815,9.4676,9.4746,101300.0
2011-05-09 12:50:00,13.69,13.7,13.68,13.69,340200.0,9.4746,9.4815,9.4676,9.4746,340200.0
2011-05-09 13:00:00,13.69,13.71,13.69,13.7,68900.0,9.4746,9.4884,9.4746,9.4815,68900.0
2011-05-09 13:10:00,13.7,13.71,13.7,13.7,39100.0,9.4815,9.4884,9.4815,9.4815,39100.0
2011-05-09 13:20:00,13.7,13.7,13.68,13.69,158800.0,9.4815,9.4815,9.4676,9.4746,158800.0
2011-05-09 13:30:00,13.69,13.69,13.68,13.68,68800.0,9.4746,9.4746,9.4676,9.4676,68800.0
2011-05-09 13:40:00,13.69,13.73,13.68,13.71,544900.0,9.4746,9.5022,9.4676,9.4884,544900.0
2011-05-09 13:50:00,13.7,13.71,13.69,13.71,196300.0,9.4815,9.4884,9.4746,9.4884,196300.0
2011-05-09 14:00:00,13.71,13.72,13.69,13.71,236000.0,9.4884,9.4953,9.4746,9.4884,236000.0
2011-05-09 14:10:00,13.71,13.72,13.7,13.7,82200.0,9.4884,9.4953,9.4815,9.4815,82200.0
2011-05-09 14:20:00,13.7,13.71,13.69,13.7,57900.0,9.4815,9.4884,9.4746,9.4815,57900.0
2011-05-09 14:30:00,13.7,13.72,13.69,13.72,167900.0,9.4815,9.4953,9.4746,9.4953,167900.0
2011-05-09 14:40:00,13.72,13.74,13.67,13.68,519600.0,9.4953,9.5092,9.4607,9.4676,519600.0
2011-05-09 14:50:00,13.68,13.69,13.67,13.68,144900.0,9.4676,9.4746,9.4607,9.4676,144900.0
2011-05-09 15:00:00,13.68,13.7,13.68,13.69,105800.0,9.4676,9.4815,9.4676,9.4746,105800.0
2011-05-09 15:10:00,13.69,13.7,13.67,13.7,303600.0,9.4746,9.4815,9.4607,9.4815,303600.0
2011-05-09 15:20:00,13.69,13.7,13.68,13.68,265800.0,9.4746,9.4815,9.4676,9.4676,265800.0
2011-05-09 15:30:00,13.69,13.7,13.68,13.68,311600.0,9.4746,9.4815,9.4676,9.4676,311600.0
2011-05-09 15:40:00,13.68,13.7,13.67,13.69,421700.0,9.4676,9.4815,9.4607,9.4746,421700.0
2011-05-09 15:50:00,13.69,13.7,13.67,13.69,651600.0,9.4746,9.4815,9.4607,9.4746,651600.0
2011-05-10 09:30:00,13.59,13.67,13.55,13.57,533800.0,9.4054,9.4607,9.3777,9.3915,533800.0
2011-05-10 09:40:00,13.56,13.61,13.56,13.6,308800.0,9.3846,9.4192,9.3846,9.4123,308800.0
2011-05-10 09:50:00,13.59,13.6,13.57,13.59,104400.0,9.4054,9.4123,9.3915,9.4054,104400.0
2011-05-10 10:00:00,13.59,13.6,13.57,13.58,326900.0,9.4054,9.4123,9.3915,9.3984,326900.0
2011-05-10 10:10:00,13.58,13.6,13.57,13.59,194000.0,9.3984,9.4123,9.3915,9.4054,194000.0
2011-05-10 10:20:00,13.59,13.63,13.58,13.59,478600.0,9.4054,9.433,9.3984,9.4054,478600.0
2011-05-10 10:30:00,13.59,13.6,13.57,13.58,398900.0,9.4054,9.4123,9.3915,9.3984,398900.0
2011-05-10 10:40:00,13.57,13.59,13.56,13.59,890700.0,9.3915,9.4054,9.3846,9.4054,890700.0
2011-05-10 10:50:00,13.59,13.62,13.58,13.62,187400.0,9.4054,9.4261,9.3984,9.4261,187400.0
2011-05-10 11:00:00,13.62,13.66,13.61,13.64,455800.0,9.4261,9.4538,9.4192,9.44,455800.0
2011-05-10 11:10:00,13.65,13.66,13.64,13.65,287600.0,9.4469,9.4538,9.44,9.4469,287600.0
2011-05-10 11:20:00,13.65,13.69,13.61,13.68,822500.0,9.4469,9.4746,9.4192,9.4676,822500.0
2011-05-10 11:30:00,13.68,13.68,13.66,13.67,120400.0,9.4676,9.4676,9.4538,9.4607,120400.0
2011-05-10 11:40:00,13.68,13.73,13.67,13.7,639100.0,9.4676,9.5022,9.4607,9.4815,639100.0
2011-05-10 11:50:00,13.71,13.72,13.7,13.7,215500.0,9.4884,9.4953,9.4815,9.4815,215500.0
2011-05-10 12:00:00,13.7,13.72,13.69,13.71,93400.0,9.4815,9.4953,9.4746,9.4884,93400.0
2011-05-10 12:10:00,13.71,13.71,13.7,13.71,119300.0,9.4884,9.4884,9.4815,9.4884,119300.0
2011-05-10 12:20:00,13.71,13.75,13.7,13.75,178700.0,9.4884,9.5161,9.4815,9.5161,178700.0
2011-05-10 12:30:00,13.75,13.76,13.74,13.75,126200.0,9.5161,9.523,9.5092,9.5161,126200.0
2011-05-10 12:40:00,13.75,13.75,13.72,13.73,88700.0,9.5161,9.5161,9.4953,9.5022,88700.0
2011-05-10 12:50:00,13.72,13.73,13.7,13.72,623400.0,9.4953,9.5022,9.4815,9.4953,623400.0
2011-05-10 13:00:00,13.71,13.74,13.71,13.73,181000.0,9.4884,9.5092,9.4884,9.5022,181000.0
2011-05-10 13:10:00,13.73,13.74,13.71,13.74,184100.0,9.5022,9.5092,9.4884,9.5092,184100.0
2011-05-10 13:20:00,13.74,13.74,13.73,13.74,51400.0,9.5092,9.5092,9.5022,9.5092,51400.0
2011-05-10 13:30:00,13.74,13.74,13.72,13.73,72100.0,9.5092,9.5092,9.4953,9.5022,72100.0
2011-05-10 13:40:00,13.72,13.73,13.72,13.73,60800.0,9.4953,9.5022,9.4953,9.5022,60800.0
2011-05-10 13:50:00,13.73,13.75,13.72,13.75,211600.0,9.5022,9.5161,9.4953,9.5161,211600.0
2011-05-10 14:00:00,13.75,13.75,13.74,13.74,51500.0,9.5161,9.5161,9.5092,9.5092,51500.0
2011-05-10 14:10:00,13.75,13.76,13.72,13.72,237700.0,9.5161,9.523,9.4953,9.4953,237700.0
2011-05-10 14:20:00,13.72,13.74,13.71,13.72,194600.0,9.4953,9.5092,9.4884,9.4953,194600.0
2011-05-10 14:30:00,13.72,13.75,13.71,13.75,111200.0,9.4953,9.5161,9.4884,9.5161,111200.0
2011-05-10 14:40:00,13.75,13.76,13.74,13.76,220100.0,9.5161,9.523,9.5092,9.523,220100.0
2011-05-10 14:50:00,13.76,13.76,13.75,13.76,213900.0,9.523,9.523,9.5161,9.523,213900.0
2011-05-10 15:00:00,13.76,13.76,13.75,13.76,138100.0,9.523,9.523,9.5161,9.523,138100.0
2011-05-10 15:10:00,13.76,13.79,13.75,13.79,386700.0,9.523,9.5438,9.5161,9.5438,386700.0
2011-05-10 15:20:00,13.79,13.79,13.75,13.75,312200.0,9.5438,9.5438,9.5161,9.5161,312200.0
2011-05-10 15:30:00,13.76,13.76,13.74,13.75,164900.0,9.523,9.523,9.5092,9.5161,164900.0
2011-05-10 15:40:00,13.74,13.75,13.74,13.75,172300.0,9.5092,9.5161,9.5092,9.5161,172300.0
2011-05-10 15:50:00,13.75,13.76,13.73,13.74,804800.0,9.5161,9.523,9.5022,9.5092,804800.0
2011-05-11 09:30:00,13.67,13.76,13.67,13.71,159500.0,9.4607,9.523,9.4607,9.4884,159500.0
2011-05-11 09:40:00,13.71,13.79,13.7,13.77,193100.0,9.4884,9.5438,9.4815,9.5299,193100.0
2011-05-11 09:50:00,13.77,13.81,13.76,13.77,281900.0,9.5299,9.5576,9.523,9.5299,281900.0
2011-05-11 10:00:00,13.77,13.78,13.73,13.73,450900.0,9.5299,9.5368,9.5022,9.5022,450900.0
2011-05-11 10:10:00,13.73,13.75,13.71,13.75,103800.0,9.5022,9.5161,9.4884,9.5161,103800.0
2011-05-11 10:20:00,13.75,13.78,13.74,13.77,206900.0,9.5161,9.5368,9.5092,9.5299,206900.0
2011-05-11 10:30:00,13.76,13.77,13.69,13.69,125400.0,9.523,9.5299,9.4746,9.4746,125400.0
2011-05-11 10:40:00,13.69,13.7,13.68,13.68,102200.0,9.4746,9.4815,9.4676,9.4676,102200.0
2011-05-11 10:50:00,13.69,13.7,13.67,13.68,150500.0,9.4746,9.4815,9.4607,9.4676,150500.0
2011-05-11 11:00:00,13.67,13.68,13.65,13.66,59200.0,9.4607,9.4676,9.4469,9.4538,59200.0
2011-05-11 11:10:00,13.65,13.7,13.65,13.69,161800.0,9.4469,9.4815,9.4469,9.4746,161800.0
2011-05-11 11:20:00,13.68,13.7,13.68,13.68,82300.0,9.4676,9.4815,9.4676,9.4676,82300.0
2011-05-11 11:30:00,13.68,13.69,13.66,13.67,137800.0,9.4676,9.4746,9.4538,9.4607,137800.0
2011-05-11 11:40:00,13.67,13.68,13.66,13.67,97500.0,9.4607,9.4676,9.4538,9.4607,97500.0
2011-05-11 11:50:00,13.67,13.68,13.63,13.65,199100.0,9.4607,9.4676,9.433,9.4469,199100.0
2011-05-11 12:00:00,13.64,13.65,13.56,13.58,962000.0,9.44,9.4469,9.3846,9.3984,962000.0
2011-05-11 12:10:00,13.57,13.58,13.53,13.58,698300.0,9.3915,9.3984,9.3638,9.3984,698300.0
2011-05-11 12:20:00,13.58,13.6,13.57,13.6,210800.0,9.3984,9.4123,9.3915,9.4123,210800.0
2011-05-11 12:30:00,13.59,13.64,13.57,13.63,411700.0,9.4054,9.44,9.3915,9.433,411700.0
2011-05-11 12:40:00,13.64,13.64,13.59,13.6,195800.0,9.44,9.44,9.4054,9.4123,195800.0
2011-05-11 12:50:00,13.59,13.64,13.59,13.63,231100.0,9.4054,9.44,9.4054,9.433,231100.0
2011-05-11 13:00:00,13.63,13.64,13.61,13.62,111500.0,9.433,9.44,9.4192,9.4261,111500.0
2011-05-11 13:10:00,13.62,13.63,13.59,13.59,250600.0,9.4261,9.433,9.4054,9.4054,250600.0
2011-05-11 13:20:00,13.6,13.6,13.58,13.58,281000.0,9.4123,9.4123,9.3984,9.3984,281000.0
2011-05-11 13:30:00,13.59,13.59,13.52,13.55,610700.0,9.4054,9.4054,9.3569,9.3777,610700.0
2011-05-11 13:40:00,13.54,13.56,13.52,13.55,393900.0,9.3707,9.3846,9.3569,9.3777,393900.0
2011-05-11 13:50:00,13.55,13.55,13.53,13.54,57100.0,9.3777,9.3777,9.3638,9.3707,57100.0
2011-05-11 14:00:00,13.54,13.56,13.53,13.54,262800.0,9.3707,9.3846,9.3638,9.3707,262800.0
2011-05-11 14:10:00,13.54,13.54,13.49,13.51,474000.0,9.3707,9.3707,9.3361,9.35,474000.0
2011-05-11 14:20:00,13.52,13.52,13.48,13.51,318400.0,9.3569,9.3569,9.3292,9.35,318400.0
2011-05-11 14:30:00,13.51,13.55,13.51,13.55,172000.0,9.35,9.3777,9.35,9.3777,172000.0
2011-05-11 14:40:00,13.55,13.55,13.51,13.53,222200.0,9.3777,9.3777,9.35,9.3638,222200.0
2011-05-11 14:50:00,13.53,13.54,13.51,13.52,260100.0,9.3638,9.3707,9.35,9.3569,260100.0
2011-05-11 15:00:00,13.52,13.54,13.51,13.53,92600.0,9.3569,9.3707,9.35,9.3638,92600.0
2011-05-11 15:10:00,13.53,13.55,13.52,13.54,295200.0,9.3638,9.3777,9.3569,9.3707,295200.0
2011-05-11 15:20:00,13.54,13.55,13.53,13.53,155500.0,9.3707,9.3777,9.3638,9.3638,155500.0
2011-05-11 15:30:00,13.54,13.54,13.49,13.5,968400.0,9.3707,9.3707,9.3361,9.3431,968400.0
2011-05-11 15:40:00,13.5,13.51,13.48,13.5,504100.0,9.3431,9.35,9.3292,9.3431,504100.0
2011-05-11 15:50:00,13.5,13.52,13.5,13.51,1016100.0,9.3431,9.3569,9.3431,9.35,1016100.0
2011-05-12 09:30:00,13.48,13.58,13.48,13.56,389500.0,9.3292,9.3984,9.3292,9.3846,389500.0
2011-05-12 09:40:00,13.55,13.63,13.54,13.63,690200.0,9.3777,9.433,9.3707,9.433,690200.0
2011-05-12 09:50:00,13.63,13.66,13.62,13.64,351100.0,9.433,9.4538,9.4261,9.44,351100.0
2011-05-12 10:00:00,13.64,13.69,13.63,13.67,854000.0,9.44,9.4746,9.433,9.4607,854000.0
2011-05-12 10:10:00,13.68,13.75,13.67,13.73,661900.0,9.4676,9.5161,9.4607,9.5022,661900.0
2011-05-12 10:20:00,13.74,13.79,13.72,13.78,1085500.0,9.5092,9.5438,9.4953,9.5368,1085500.0
2011-05-12 10:30:00,13.78,13.8,13.74,13.74,830500.0,9.5368,9.5507,9.5092,9.5092,830500.0
2011-05-12 10:40:00,13.75,13.77,13.74,13.76,812600.0,9.5161,9.5299,9.5092,9.523,812600.0
2011-05-12 10:50:00,13.76,13.77,13.69,13.72,421700.0,9.523,9.5299,9.4746,9.4953,421700.0
2011-05-12 11:00:00,13.72,13.84,13.71,13.83,1025600.0,9.4953,9.5784,9.4884,9.5715,1025600.0
2011-05-12 11:10:00,13.83,13.84,13.75,13.79,750300.0,9.5715,9.5784,9.5161,9.5438,750300.0
2011-05-12 11:20:00,13.79,13.82,13.78,13.81,345300.0,9.5438,9.5645,9.5368,9.5576,345300.0
2011-05-12 11:30:00,13.81,13.84,13.8,13.82,221900.0,9.5576,9.5784,9.5507,9.5645,221900.0
2011-05-12 11:40:00,13.82,13.84,13.8,13.81,292600.0,9.5645,9.5784,9.5507,9.5576,292600.0
2011-05-12 11:50:00,13.81,13.83,13.79,13.83,194100.0,9.5576,9.5715,9.5438,9.5715,194100.0
2011-05-12 12:00:00,13.82,13.87,13.82,13.82,841700.0,9.5645,9.5991,9.5645,9.5645,841700.0
2011-05-12 12:10:00,13.82,13.83,13.78,13.82,330200.0,9.5645,9.5715,9.5368,9.5645,330200.0
2011-05-12 12:20:00,13.82,13.86,13.81,13.86,489900.0,9.5645,9.5922,9.5576,9.5922,489900.0
2011-05-12 12:30:00,13.86,13.89,13.85,13.88,757500.0,9.5922,9.613,9.5853,9.6061,757500.0
2011-05-12 12:40:00,13.88,13.9,13.85,13.87,1147200.0,9.6061,9.6199,9.5853,9.5991,1147200.0
2011-05-12 12:50:00,13.87,13.92,13.87,13.92,442100.0,9.5991,9.6337,9.5991,9.6337,442100.0
2011-05-12 13:00:00,13.92,13.94,13.9,13.91,347400.0,9.6337,9.6476,9.6199,9.6268,347400.0
2011-05-12 13:10:00,13.91,13.91,13.88,13.89,1637500.0,9.6268,9.6268,9.6061,9.613,1637500.0
2011-05-12 13:20:00,13.89,13.9,13.85,13.85,247300.0,9.613,9.6199,9.5853,9.5853,247300.0
2011-05-12 13:30:00,13.85,13.87,13.84,13.87,196300.0,9.5853,9.5991,9.5784,9.5991,196300.0
2011-05-12 13:40:00,13.87,13.87,13.83,13.85,226000.0,9.5991,9.5991,9.5715,9.5853,226000.0
2011-05-12 13:50:00,13.84,13.86,13.84,13.85,119800.0,9.5784,9.5922,9.5784,9.5853,119800.0
2011-05-12 14:00:00,13.85,13.86,13.84,13.84,454900.0,9.5853,9.5922,9.5784,9.5784,454900.0
2011-05-12 14:10:00,13.84,13.85,13.81,13.84,570600.0,9.5784,9.5853,9.5576,9.5784,570600.0
2011-05-12 14:20:00,13.84,13.84,13.83,13.83,218800.0,9.5784,9.5784,9.5715,9.5715,218800.0
2011-05-12 14:30:00,13.84,13.87,13.83,13.86,166700.0,9.5784,9.5991,9.5715,9.5922,166700.0
2011-05-12 14:40:00,13.86,13.88,13.85,13.87,402000.0,9.5922,9.6061,9.5853,9.5991,402000.0
2011-05-12 14:50:00,13.87,13.87,13.78,13.8,375800.0,9.5991,9.5991,9.5368,9.5507,375800.0
2011-05-12 15:00:00,13.8,13.83,13.79,13.83,214900.0,9.5507,9.5715,9.5438,9.5715,214900.0
2011-05-12 15:10:00,13.83,13.83,13.8,13.81,236100.0,9.5715,9.5715,9.5507,9.5576,236100.0
2011-05-12 15:20:00,13.82,13.82,13.81,13.82,93800.0,9.5645,9.5645,9.5576,9.5645,93800.0
2011-05-12 15:30:00,13.82,13.86,13.81,13.86,288300.0,9.5645,9.5922,9.5576,9.5922,288300.0
2011-05-12 15:40:00,13.86,13.88,13.85,13.87,1463500.0,9.5922,9.6061,9.5853,9.5991,1463500.0
2011-05-12 15:50:00,13.87,13.87,13.81,13.83,2923100.0,9.5991,9.5991,9.5576,9.5715,2923100.0
2011-05-13 09:30:00,13.82,13.84,13.71,13.75,741200.0,9.5645,9.5784,9.4884,9.5161,741200.0
2011-05-13 09:40:00,13.75,13.76,13.7,13.71,1161800.0,9.5161,9.523,9.4815,9.4884,1161800.0
2011-05-13 09:50:00,13.71,13.71,13.63,13.68,1162300.0,9.4884,9.4884,9.433,9.4676,1162300.0
2011-05-13 10:00:00,13.67,13.7,13.64,13.67,276400.0,9.4607,9.4815,9.44,9.4607,276400.0
2011-05-13 10:10:00,13.67,13.71,13.66,13.7,265000.0,9.4607,9.4884,9.4538,9.4815,265000.0
2011-05-13 10:20:00,13.7,13.71,13.66,13.69,318600.0,9.4815,9.4884,9.4538,9.4746,318600.0
2011-05-13 10:30:00,13.69,13.7,13.67,13.68,220200.0,9.4746,9.4815,9.4607,9.4676,220200.0
2011-05-13 10:40:00,13.68,13.7,13.66,13.67,324600.0,9.4676,9.4815,9.4538,9.4607,324600.0
2011-05-13 10:50:00,13.66,13.68,13.66,13.67,1057200.0,9.4538,9.4676,9.4538,9.4607,1057200.0
2011-05-13 11:00:00,13.67,13.68,13.65,13.65,643100.0,9.4607,9.4676,9.4469,9.4469,643100.0
2011-05-13 11:10:00,13.65,13.68,13.65,13.66,210300.0,9.4469,9.4676,9.4469,9.4538,210300.0
2011-05-13 11:20:00,13.66,13.67,13.65,13.67,969100.0,9.4538,9.4607,9.4469,9.4607,969100.0
2011-05-13 11:30:00,13.66,13.67,13.64,13.66,778300.0,9.4538,9.4607,9.44,9.4538,778300.0
2011-05-13 11:40:00,13.66,13.67,13.65,13.67,146100.0,9.4538,9.4607,9.4469,9.4607,146100.0
2011-05-13 11:50:00,13.67,13.67,13.63,13.63,96600.0,9.4607,9.4607,9.433,9.433,96600.0
2011-05-13 12:00:00,13.63,13.65,13.61,13.61,552900.0,9.433,9.4469,9.4192,9.4192,552900.0
2011-05-13 12:10:00,13.62,13.63,13.57,13.6,421100.0,9.4261,9.433,9.3915,9.4123,421100.0
2011-05-13 12:20:00,13.6,13.61,13.57,13.6,149900.0,9.4123,9.4192,9.3915,9.4123,149900.0
2011-05-13 12:30:00,13.59,13.61,13.59,13.6,71300.0,9.4054,9.4192,9.4054,9.4123,71300.0
2011-05-13 12:40:00,13.6,13.61,13.58,13.58,123500.0,9.4123,9.4192,9.3984,9.3984,123500.0
2011-05-13 12:50:00,13.58,13.59,13.54,13.55,229000.0,9.3984,9.4054,9.3707,9.3777,229000.0
2011-05-13 13:00:00,13.56,13.57,13.55,13.55,48500.0,9.3846,9.3915,9.3777,9.3777,48500.0
2011-05-13 13:10:00,13.55,13.58,13.55,13.58,147500.0,9.3777,9.3984,9.3777,9.3984,147500.0
2011-05-13 13:20:00,13.58,13.59,13.57,13.58,123700.0,9.3984,9.4054,9.3915,9.3984,123700.0
2011-05-13 13:30:00,13.57,13.58,13.57,13.58,18800.0,9.3915,9.3984,9.3915,9.3984,18800.0
2011-05-13 13:40:00,13.58,13.58,13.57,13.58,17100.0,9.3984,9.3984,9.3915,9.3984,17100.0
2011-05-13 13:50:00,13.58,13.59,13.57,13.59,41900.0,9.3984,9.4054,9.3915,9.4054,41900.0
2011-05-13 14:00:00,13.58,13.59,13.58,13.58,34300.0,9.3984,9.4054,9.3984,9.3984,34300.0
2011-05-13 14:10:00,13.58,13.62,13.58,13.62,176000.0,9.3984,9.4261,9.3984,9.4261,176000.0
2011-05-13 14:20:00,13.61,13.63,13.61,13.63,87800.0,9.4192,9.433,9.4192,9.433,87800.0
2011-05-13 14:30:00,13.62,13.64,13.6,13.62,205200.0,9.4261,9.44,9.4123,9.4261,205200.0
2011-05-13 14:40:00,13.62,13.63,13.61,13.62,39700.0,9.4261,9.433,9.4192,9.4261,39700.0
2011-05-13 14:50:00,13.62,13.64,13.61,13.61,175700.0,9.4261,9.44,9.4192,9.4192,175700.0
2011-05-13 15:00:00,13.62,13.62,13.61,13.62,18700.0,9.4261,9.4261,9.4192,9.4261,18700.0
2011-05-13 15:10:00,13.62,13.63,13.6,13.61,157100.0,9.4261,9.433,9.4123,9.4192,157100.0
2011-05-13 15:20:00,13.6,13.61,13.58,13.59,104300.0,9.4123,9.4192,9.3984,9.4054,104300.0
2011-05-13 15:30:00,13.59,13.62,13.59,13.61,171100.0,9.4054,9.4261,9.4054,9.4192,171100.0
2011-05-13 15:40:00,13.62,13.63,13.59,13.61,622900.0,9.4261,9.433,9.4054,9.4192,622900.0
2011-05-13 15:50:00,13.61,13.62,13.59,13.6,336200.0,9.4192,9.4261,9.4054,9.4123,336200.0
2011-05-16 09:30:00,13.53,13.56,13.48,13.55,406500.0,9.3638,9.3846,9.3292,9.3777,406500.0
2011-05-16 09:40:00,13.56,13.56,13.54,13.55,206500.0,9.3846,9.3846,9.3707,9.3777,206500.0
2011-05-16 09:50:00,13.54,13.57,13.53,13.55,1548700.0,9.3707,9.3915,9.3638,9.3777,1548700.0
2011-05-16 10:00:00,13.54,13.58,13.54,13.58,745500.0,9.3707,9.3984,9.3707,9.3984,745500.0
2011-05-16 10:10:00,13.58,13.61,13.58,13.61,229600.0,9.3984,9.4192,9.3984,9.4192,229600.0
2011-05-16 10:20:00,13.61,13.62,13.6,13.62,343000.0,9.4192,9.4261,9.4123,9.4261,343000.0
2011-05-16 10:30:00,13.62,13.63,13.6,13.61,292800.0,9.4261,9.433,9.4123,9.4192,292800.0
2011-05-16 10:40:00,13.61,13.64,13.6,13.62,295300.0,9.4192,9.44,9.4123,9.4261,295300.0
2011-05-16 10:50:00,13.63,13.65,13.63,13.65,732300.0,9.433,9.4469,9.433,9.4469,732300.0
2011-05-16 11:00:00,13.65,13.68,13.64,13.67,330100.0,9.4469,9.4676,9.44,9.4607,330100.0
2011-05-16 11:10:00,13.67,13.67,13.65,13.66,462400.0,9.4607,9.4607,9.4469,9.4538,462400.0
2011-05-16 11:20:00,13.66,13.66,13.65,13.66,118300.0,9.4538,9.4538,9.4469,9.4538,118300.0
2011-05-16 11:30:00,13.66,13.66,13.65,13.66,256500.0,9.4538,9.4538,9.4469,9.4538,256500.0
2011-05-16 11:40:00,13.66,13.66,13.63,13.65,315100.0,9.4538,9.4538,9.433,9.4469,315100.0
2011-05-16 11:50:00,13.65,13.65,13.63,13.63,165000.0,9.4469,9.4469,9.433,9.433,165000.0
2011-05-16 12:00:00,13.64,13.64,13.59,13.6,308200.0,9.44,9.44,9.4054,9.4123,308200.0
2011-05-16 12:10:00,13.6,13.64,13.59,13.63,811400.0,9.4123,9.44,9.4054,9.433,811400.0
2011-05-16 12:20:00,13.64,13.64,13.63,13.64,85900.0,9.44,9.44,9.433,9.44,85900.0
2011-05-16 12:30:00,13.63,13.66,13.63,13.65,207400.0,9.433,9.4538,9.433,9.4469,207400.0
2011-05-16 12:40:00,13.65,13.66,13.63,13.63,149900.0,9.4469,9.4538,9.433,9.433,149900.0
2011-05-16 12:50:00,13.63,13.64,13.61,13.63,385800.0,9.433,9.44,9.4192,9.433,385800.0
2011-05-16 13:00:00,13.63,13.63,13.6,13.61,410900.0,9.433,9.433,9.4123,9.4192,410900.0
2011-05-16 13:10:00,13.61,13.61,13.59,13.61,230800.0,9.4192,9.4192,9.4054,9.4192,230800.0
2011-05-16 13:20:00,13.61,13.63,13.6,13.62,566800.0,9.4192,9.433,9.4123,9.4261,566800.0
2011-05-16 13:30:00,13.61,13.62,13.61,13.61,61700.0,9.4192,9.4261,9.4192,9.4192,61700.0
2011-05-16 13:40:00,13.61,13.62,13.61,13.61,46400.0,9.4192,9.4261,9.4192,9.4192,46400.0
2011-05-16 13:50:00,13.61,13.62,13.6,13.61,89700.0,9.4192,9.4261,9.4123,9.4192,89700.0
2011-05-16 14:00:00,13.6,13.62,13.6,13.6,283800.0,9.4123,9.4261,9.4123,9.4123,283800.0
2011-05-16 14:10:00,13.61,13.61,13.58,13.59,258400.0,9.4192,9.4192,9.3984,9.4054,258400.0
2011-05-16 14:20:00,13.59,13.6,13.56,13.57,279500.0,9.4054,9.4123,9.3846,9.3915,279500.0
2011-05-16 14:30:00,13.57,13.59,13.56,13.57,353400.0,9.3915,9.4054,9.3846,9.3915,353400.0
2011-05-16 14:40:00,13.56,13.57,13.56,13.57,103700.0,9.3846,9.3915,9.3846,9.3915,103700.0
2011-05-16 14:50:00,13.57,13.58,13.54,13.55,166800.0,9.3915,9.3984,9.3707,9.3777,166800.0
2011-05-16 15:00:00,13.56,13.57,13.56,13.56,83600.0,9.3846,9.3915,9.3846,9.3846,83600.0
2011-05-16 15:10:00,13.57,13.57,13.54,13.54,150300.0,9.3915,9.3915,9.3707,9.3707,150300.0
2011-05-16 15:20:00,13.55,13.55,13.53,13.53,90500.0,9.3777,9.3777,9.3638,9.3638,90500.0
2011-05-16 15:30:00,13.53,13.54,13.51,13.51,181800.0,9.3638,9.3707,9.35,9.35,181800.0
2011-05-16 15:40:00,13.51,13.52,13.48,13.5,518600.0,9.35,9.3569,9.3292,9.3431,518600.0
2011-05-16 15:50:00,13.49,13.5,13.46,13.47,1058900.0,9.3361,9.3431,9.3154,9.3223,1058900.0
2011-05-17 09:30:00,13.46,13.48,13.41,13.42,1315100.0,9.3154,9.3292,9.2808,9.2877,1315100.0
2011-05-17 09:40:00,13.43,13.48,13.41,13.48,741000.0,9.2946,9.3292,9.2808,9.3292,741000.0
2011-05-17 09:50:00,13.48,13.54,13.46,13.53,473000.0,9.3292,9.3707,9.3154,9.3638,473000.0
2011-05-17 10:00:00,13.53,13.55,13.52,13.54,213900.0,9.3638,9.3777,9.3569,9.3707,213900.0
2011-05-17 10:10:00,13.54,13.58,13.52,13.57,297800.0,9.3707,9.3984,9.3569,9.3915,297800.0
2011-05-17 10:20:00,13.57,13.58,13.54,13.58,314900.0,9.3915,9.3984,9.3707,9.3984,314900.0
2011-05-17 10:30:00,13.58,13.6,13.56,13.58,276200.0,9.3984,9.4123,9.3846,9.3984,276200.0
2011-05-17 10:40:00,13.58,13.58,13.53,13.55,141900.0,9.3984,9.3984,9.3638,9.3777,141900.0
2011-05-17 10:50:00,13.55,13.55,13.48,13.48,505700.0,9.3777,9.3777,9.3292,9.3292,505700.0
2011-05-17 11:00:00,13.49,13.49,13.42,13.42,772500.0,9.3361,9.3361,9.2877,9.2877,772500.0
2011-05-17 11:10:00,13.42,13.42,13.37,13.4,936000.0,9.2877,9.2877,9.2531,9.2739,936000.0
2011-05-17 11:20:00,13.4,13.4,13.3,13.33,624900.0,9.2739,9.2739,9.2047,9.2254,624900.0
2011-05-17 11:30:00,13.32,13.34,13.28,13.32,927400.0,9.2185,9.2323,9.1908,9.2185,927400.0
2011-05-17 11:40:00,13.32,13.37,13.31,13.37,232700.0,9.2185,9.2531,9.2116,9.2531,232700.0
2011-05-17 11:50:00,13.37,13.37,13.34,13.35,200200.0,9.2531,9.2531,9.2323,9.2393,200200.0
2011-05-17 12:00:00,13.35,13.35,13.31,13.31,173600.0,9.2393,9.2393,9.2116,9.2116,173600.0
2011-05-17 12:10:00,13.31,13.33,13.31,13.33,228400.0,9.2116,9.2254,9.2116,9.2254,228400.0
2011-05-17 12:20:00,13.32,13.33,13.31,13.31,275000.0,9.2185,9.2254,9.2116,9.2116,275000.0
2011-05-17 12:30:00,13.31,13.36,13.31,13.36,250900.0,9.2116,9.2462,9.2116,9.2462,250900.0
2011-05-17 12:40:00,13.35,13.38,13.33,13.34,236400.0,9.2393,9.26,9.2254,9.2323,236400.0
2011-05-17 12:50:00,13.35,13.35,13.32,13.33,142100.0,9.2393,9.2393,9.2185,9.2254,142100.0
2011-05-17 13:00:00,13.33,13.36,13.32,13.34,160100.0,9.2254,9.2462,9.2185,9.2323,160100.0
2011-05-17 13:10:00,13.34,13.35,13.32,13.35,216800.0,9.2323,9.2393,9.2185,9.2393,216800.0
2011-05-17 13:20:00,13.35,13.41,13.33,13.39,441400.0,9.2393,9.2808,9.2254,9.2669,441400.0
2011-05-17 13:30:00,13.39,13.41,13.37,13.4,177000.0,9.2669,9.2808,9.2531,9.2739,177000.0
2011-05-17 13:40:00,13.4,13.42,13.39,13.4,170000.0,9.2739,9.2877,9.2669,9.2739,170000.0
2011-05-17 13:50:00,13.4,13.4,13.38,13.39,225600.0,9.2739,9.2739,9.26,9.2669,225600.0
2011-05-17 14:00:00,13.4,13.4,13.38,13.39,227200.0,9.2739,9.2739,9.26,9.2669,227200.0
2011-05-17 14:10:00,13.39,13.4,13.37,13.39,376300.0,9.2669,9.2739,9.2531,9.2669,376300.0
2011-05-17 14:20:00,13.39,13.41,13.38,13.4,344600.0,9.2669,9.2808,9.26,9.2739,344600.0
2011-05-17 14:30:00,13.4,13.41,13.39,13.41,125400.0,9.2739,9.2808,9.2669,9.2808,125400.0
2011-05-17 14:40:00,13.41,13.41,13.38,13.41,358500.0,9.2808,9.2808,9.26,9.2808,358500.0
2011-05-17 14:50:00,13.41,13.41,13.39,13.39,379500.0,9.2808,9.2808,9.2669,9.2669,379500.0
2011-05-17 15:00:00,13.39,13.4,13.36,13.38,484700.0,9.2669,9.2739,9.2462,9.26,484700.0
2011-05-17 15:10:00,13.39,13.4,13.37,13.4,945900.0,9.2669,9.2739,9.2531,9.2739,945900.0
2011-05-17 15:20:00,13.4,13.41,13.38,13.41,1145100.0,9.2739,9.2808,9.26,9.2808,1145100.0
2011-05-17 15:30:00,13.41,13.42,13.38,13.42,790000.0,9.2808,9.2877,9.26,9.2877,790000.0
2011-05-17 15:40:00,13.42,13.43,13.38,13.39,1073900.0,9.2877,9.2946,9.26,9.2669,1073900.0
2011-05-17 15:50:00,13.39,13.41,13.38,13.41,2276200.0,9.2669,9.2808,9.26,9.2808,2276200.0
2011-05-18 09:30:00,13.49,13.53,13.48,13.49,595300.0,9.3361,9.3638,9.3292,9.3361,595300.0
2011-05-18 09:40:00,13.49,13.55,13.49,13.55,538600.0,9.3361,9.3777,9.3361,9.3777,538600.0
2011-05-18 09:50:00,13.55,13.57,13.54,13.56,210300.0,9.3777,9.3915,9.3707,9.3846,210300.0
2011-05-18 10:00:00,13.56,13.6,13.55,13.6,291000.0,9.3846,9.4123,9.3777,9.4123,291000.0
2011-05-18 10:10:00,13.6,13.6,13.56,13.58,142100.0,9.4123,9.4123,9.3846,9.3984,142100.0
2011-05-18 10:20:00,13.57,13.58,13.52,13.56,135000.0,9.3915,9.3984,9.3569,9.3846,135000.0
2011-05-18 10:30:00,13.55,13.59,13.55,13.57,364800.0,9.3777,9.4054,9.3777,9.3915,364800.0
2011-05-18 10:40:00,13.58,13.59,13.57,13.58,211900.0,9.3984,9.4054,9.3915,9.3984,211900.0
2011-05-18 10:50:00,13.57,13.58,13.56,13.56,129000.0,9.3915,9.3984,9.3846,9.3846,129000.0
2011-05-18 11:00:00,13.57,13.58,13.55,13.58,317700.0,9.3915,9.3984,9.3777,9.3984,317700.0
2011-05-18 11:10:00,13.58,13.58,13.56,13.57,249500.0,9.3984,9.3984,9.3846,9.3915,249500.0
2011-05-18 11:20:00,13.58,13.58,13.54,13.57,193300.0,9.3984,9.3984,9.3707,9.3915,193300.0
2011-05-18 11:30:00,13.57,13.59,13.57,13.59,36100.0,9.3915,9.4054,9.3915,9.4054,36100.0
2011-05-18 11:40:00,13.59,13.59,13.56,13.59,92600.0,9.4054,9.4054,9.3846,9.4054,92600.0
2011-05-18 11:50:00,13.58,13.59,13.57,13.57,33400.0,9.3984,9.4054,9.3915,9.3915,33400.0
2011-05-18 12:00:00,13.57,13.58,13.55,13.55,40700.0,9.3915,9.3984,9.3777,9.3777,40700.0
2011-05-18 12:10:00,13.56,13.58,13.55,13.56,387300.0,9.3846,9.3984,9.3777,9.3846,387300.0
2011-05-18 12:20:00,13.57,13.57,13.55,13.57,280300.0,9.3915,9.3915,9.3777,9.3915,280300.0
2011-05-18 12:30:00,13.56,13.58,13.55,13.55,234200.0,9.3846,9.3984,9.3777,9.3777,234200.0
2011-05-18 12:40:00,13.56,13.56,13.55,13.56,36300.0,9.3846,9.3846,9.3777,9.3846,36300.0
2011-05-18 12:50:00,13.56,13.56,13.54,13.54,152300.0,9.3846,9.3846,9.3707,9.3707,152300.0
2011-05-18 13:00:00,13.54,13.57,13.54,13.55,123200.0,9.3707,9.3915,9.3707,9.3777,123200.0
2011-05-18 13:10:00,13.56,13.56,13.54,13.54,88000.0,9.3846,9.3846,9.3707,9.3707,88000.0
2011-05-18 13:20:00,13.54,13.56,13.54,13.54,131800.0,9.3707,9.3846,9.3707,9.3707,131800.0
2011-05-18 13:30:00,13.55,13.56,13.55,13.55,112900.0,9.3777,9.3846,9.3777,9.3777,112900.0
2011-05-18 13:40:00,13.55,13.57,13.54,13.56,351500.0,9.3777,9.3915,9.3707,9.3846,351500.0
2011-05-18 13:50:00,13.55,13.59,13.55,13.59,526200.0,9.3777,9.4054,9.3777,9.4054,526200.0
2011-05-18 14:00:00,13.58,13.6,13.56,13.6,461300.0,9.3984,9.4123,9.3846,9.4123,461300.0
2011-05-18 14:10:00,13.6,13.61,13.56,13.56,288000.0,9.4123,9.4192,9.3846,9.3846,288000.0
2011-05-18 14:20:00,13.57,13.57,13.53,13.55,456900.0,9.3915,9.3915,9.3638,9.3777,456900.0
2011-05-18 14:30:00,13.55,13.56,13.54,13.55,90600.0,9.3777,9.3846,9.3707,9.3777,90600.0
2011-05-18 14:40:00,13.54,13.56,13.54,13.54,219500.0,9.3707,9.3846,9.3707,9.3707,219500.0
2011-05-18 14:50:00,13.54,13.55,13.52,13.54,230800.0,9.3707,9.3777,9.3569,9.3707,230800.0
2011-05-18 15:00:00,13.53,13.55,13.52,13.53,424000.0,9.3638,9.3777,9.3569,9.3638,424000.0
2011-05-18 15:10:00,13.53,13.54,13.51,13.53,261500.0,9.3638,9.3707,9.35,9.3638,261500.0
2011-05-18 15:20:00,13.54,13.55,13.52,13.54,399400.0,9.3707,9.3777,9.3569,9.3707,399400.0
2011-05-18 15:30:00,13.54,13.55,13.51,13.53,574500.0,9.3707,9.3777,9.35,9.3638,574500.0
2011-05-18 15:40:00,13.53,13.55,13.52,13.53,287900.0,9.3638,9.3777,9.3569,9.3638,287900.0
2011-05-18 15:50:00,13.53,13.53,13.51,13.52,842100.0,9.3638,9.3638,9.35,9.3569,842100.0
2011-05-19 09:30:00,13.53,13.54,13.43,13.45,393800.0,9.3638,9.3707,9.2946,9.3085,393800.0
2011-05-19 09:40:00,13.45,13.47,13.43,13.46,199900.0,9.3085,9.3223,9.2946,9.3154,199900.0
2011-05-19 09:50:00,13.45,13.51,13.45,13.5,293200.0,9.3085,9.35,9.3085,9.3431,293200.0
2011-05-19 10:00:00,13.49,13.5,13.45,13.46,243000.0,9.3361,9.3431,9.3085,9.3154,243000.0
2011-05-19 10:10:00,13.46,13.46,13.41,13.44,239800.0,9.3154,9.3154,9.2808,9.3015,239800.0
2011-05-19 10:20:00,13.45,13.46,13.43,13.45,482800.0,9.3085,9.3154,9.2946,9.3085,482800.0
2011-05-19 10:30:00,13.45,13.47,13.43,13.44,261900.0,9.3085,9.3223,9.2946,9.3015,261900.0
2011-05-19 10:40:00,13.44,13.45,13.43,13.45,209200.0,9.3015,9.3085,9.2946,9.3085,209200.0
2011-05-19 10:50:00,13.45,13.45,13.39,13.4,243100.0,9.3085,9.3085,9.2669,9.2739,243100.0
2011-05-19 11:00:00,13.4,13.42,13.39,13.41,517200.0,9.2739,9.2877,9.2669,9.2808,517200.0
2011-05-19 11:10:00,13.42,13.42,13.4,13.42,125700.0,9.2877,9.2877,9.2739,9.2877,125700.0
2011-05-19 11:20:00,13.42,13.45,13.42,13.43,154400.0,9.2877,9.3085,9.2877,9.2946,154400.0
2011-05-19 11:30:00,13.44,13.45,13.43,13.44,70500.0,9.3015,9.3085,9.2946,9.3015,70500.0
2011-05-19 11:40:00,13.44,13.45,13.43,13.44,58200.0,9.3015,9.3085,9.2946,9.3015,58200.0
2011-05-19 11:50:00,13.44,13.44,13.4,13.41,102800.0,9.3015,9.3015,9.2739,9.2808,102800.0
2011-05-19 12:00:00,13.4,13.45,13.4,13.44,134200.0,9.2739,9.3085,9.2739,9.3015,134200.0
2011-05-19 12:10:00,13.44,13.44,13.42,13.42,164900.0,9.3015,9.3015,9.2877,9.2877,164900.0
2011-05-19 12:20:00,13.42,13.44,13.4,13.43,121900.0,9.2877,9.3015,9.2739,9.2946,121900.0
2011-05-19 12:30:00,13.42,13.44,13.41,13.44,163400.0,9.2877,9.3015,9.2808,9.3015,163400.0
2011-05-19 12:40:00,13.44,13.44,13.4,13.41,79600.0,9.3015,9.3015,9.2739,9.2808,79600.0
2011-05-19 12:50:00,13.41,13.42,13.4,13.41,104400.0,9.2808,9.2877,9.2739,9.2808,104400.0
2011-05-19 13:00:00,13.41,13.42,13.4,13.42,80600.0,9.2808,9.2877,9.2739,9.2877,80600.0
2011-05-19 13:10:00,13.42,13.43,13.41,13.43,111000.0,9.2877,9.2946,9.2808,9.2946,111000.0
2011-05-19 13:20:00,13.43,13.43,13.4,13.42,104200.0,9.2946,9.2946,9.2739,9.2877,104200.0
2011-05-19 13:30:00,13.42,13.43,13.4,13.41,246100.0,9.2877,9.2946,9.2739,9.2808,246100.0
2011-05-19 13:40:00,13.4,13.41,13.36,13.38,572900.0,9.2739,9.2808,9.2462,9.26,572900.0
2011-05-19 13:50:00,13.38,13.42,13.37,13.41,270100.0,9.26,9.2877,9.2531,9.2808,270100.0
2011-05-19 14:00:00,13.41,13.43,13.41,13.42,284300.0,9.2808,9.2946,9.2808,9.2877,284300.0
2011-05-19 14:10:00,13.42,13.43,13.4,13.4,196100.0,9.2877,9.2946,9.2739,9.2739,196100.0
2011-05-19 14:20:00,13.4,13.41,13.39,13.4,80800.0,9.2739,9.2808,9.2669,9.2739,80800.0
2011-05-19 14:30:00,13.4,13.41,13.39,13.41,68200.0,9.2739,9.2808,9.2669,9.2808,68200.0
2011-05-19 14:40:00,13.41,13.41,13.37,13.4,194400.0,9.2808,9.2808,9.2531,9.2739,194400.0
2011-05-19 14:50:00,13.4,13.42,13.39,13.42,125900.0,9.2739,9.2877,9.2669,9.2877,125900.0
2011-05-19 15:00:00,13.41,13.42,13.4,13.42,130800.0,9.2808,9.2877,9.2739,9.2877,130800.0
2011-05-19 15:10:00,13.41,13.42,13.41,13.42,61400.0,9.2808,9.2877,9.2808,9.2877,61400.0
2011-05-19 15:20:00,13.42,13.42,13.4,13.41,165300.0,9.2877,9.2877,9.2739,9.2808,165300.0
2011-05-19 15:30:00,13.41,13.42,13.4,13.42,170200.0,9.2808,9.2877,9.2739,9.2877,170200.0
2011-05-19 15:40:00,13.41,13.44,13.41,13.44,238200.0,9.2808,9.3015,9.2808,9.3015,238200.0
2011-05-19 15:50:00,13.44,13.46,13.44,13.44,418400.0,9.3015,9.3154,9.3015,9.3015,418400.0
2011-05-20 09:30:00,13.44,13.49,13.38,13.45,500900.0,9.3015,9.3361,9.26,9.3085,500900.0
2011-05-20 09:40:00,13.46,13.46,13.4,13.42,417900.0,9.3154,9.3154,9.2739,9.2877,417900.0
2011-05-20 09:50:00,13.42,13.43,13.39,13.42,519100.0,9.2877,9.2946,9.2669,9.2877,519100.0
2011-05-20 10:00:00,13.42,13.42,13.39,13.4,308600.0,9.2877,9.2877,9.2669,9.2739,308600.0
2011-05-20 10:10:00,13.4,13.42,13.38,13.42,369600.0,9.2739,9.2877,9.26,9.2877,369600.0
2011-05-20 10:20:00,13.42,13.42,13.4,13.42,224200.0,9.2877,9.2877,9.2739,9.2877,224200.0
2011-05-20 10:30:00,13.42,13.42,13.38,13.39,197500.0,9.2877,9.2877,9.26,9.2669,197500.0
2011-05-20 10:40:00,13.39,13.39,13.33,13.33,251700.0,9.2669,9.2669,9.2254,9.2254,251700.0
2011-05-20 10:50:00,13.33,13.35,13.32,13.34,756800.0,9.2254,9.2393,9.2185,9.2323,756800.0
2011-05-20 11:00:00,13.34,13.35,13.33,13.35,81300.0,9.2323,9.2393,9.2254,9.2393,81300.0
2011-05-20 11:10:00,13.34,13.36,13.34,13.36,90800.0,9.2323,9.2462,9.2323,9.2462,90800.0
2011-05-20 11:20:00,13.36,13.37,13.35,13.36,75400.0,9.2462,9.2531,9.2393,9.2462,75400.0
2011-05-20 11:30:00,13.36,13.37,13.35,13.36,152900.0,9.2462,9.2531,9.2393,9.2462,152900.0
2011-05-20 11:40:00,13.36,13.36,13.33,13.34,206100.0,9.2462,9.2462,9.2254,9.2323,206100.0
2011-05-20 11:50:00,13.34,13.34,13.33,13.34,15100.0,9.2323,9.2323,9.2254,9.2323,15100.0
2011-05-20 12:00:00,13.34,13.35,13.33,13.35,83500.0,9.2323,9.2393,9.2254,9.2393,83500.0
2011-05-20 12:10:00,13.34,13.35,13.34,13.35,39400.0,9.2323,9.2393,9.2323,9.2393,39400.0
2011-05-20 12:20:00,13.35,13.42,13.34,13.42,227500.0,9.2393,9.2877,9.2323,9.2877,227500.0
2011-05-20 12:30:00,13.42,13.42,13.4,13.41,105700.0,9.2877,9.2877,9.2739,9.2808,105700.0
2011-05-20 12:40:00,13.41,13.41,13.4,13.41,49700.0,9.2808,9.2808,9.2739,9.2808,49700.0
2011-05-20 12:50:00,13.41,13.42,13.39,13.42,164300.0,9.2808,9.2877,9.2669,9.2877,164300.0
2011-05-20 13:00:00,13.42,13.43,13.41,13.43,105300.0,9.2877,9.2946,9.2808,9.2946,105300.0
2011-05-20 13:10:00,13.42,13.43,13.41,13.42,148200.0,9.2877,9.2946,9.2808,9.2877,148200.0
2011-05-20 13:20:00,13.42,13.45,13.42,13.45,324500.0,9.2877,9.3085,9.2877,9.3085,324500.0
2011-05-20 13:30:00,13.45,13.48,13.45,13.48,173200.0,9.3085,9.3292,9.3085,9.3292,173200.0
2011-05-20 13:40:00,13.48,13.48,13.46,13.47,83800.0,9.3292,9.3292,9.3154,9.3223,83800.0
2011-05-20 13:50:00,13.46,13.47,13.45,13.45,39100.0,9.3154,9.3223,9.3085,9.3085,39100.0
2011-05-20 14:00:00,13.45,13.46,13.44,13.44,64800.0,9.3085,9.3154,9.3015,9.3015,64800.0
2011-05-20 14:10:00,13.44,13.45,13.44,13.45,25800.0,9.3015,9.3085,9.3015,9.3085,25800.0
2011-05-20 14:20:00,13.45,13.45,13.42,13.43,88000.0,9.3085,9.3085,9.2877,9.2946,88000.0
2011-05-20 14:30:00,13.43,13.44,13.41,13.43,413800.0,9.2946,9.3015,9.2808,9.2946,413800.0
2011-05-20 14:40:00,13.43,13.45,13.42,13.44,136600.0,9.2946,9.3085,9.2877,9.3015,136600.0
2011-05-20 14:50:00,13.45,13.45,13.43,13.43,170700.0,9.3085,9.3085,9.2946,9.2946,170700.0
2011-05-20 15:00:00,13.44,13.44,13.43,13.43,96900.0,9.3015,9.3015,9.2946,9.2946,96900.0
2011-05-20 15:10:00,13.43,13.44,13.43,13.44,70200.0,9.2946,9.3015,9.2946,9.3015,70200.0
2011-05-20 15:20:00,13.43,13.45,13.41,13.43,145300.0,9.2946,9.3085,9.2808,9.2946,145300.0
2011-05-20 15:30:00,13.43,13.44,13.42,13.44,54500.0,9.2946,9.3015,9.2877,9.3015,54500.0
2011-05-20 15:40:00,13.43,13.44,13.42,13.42,277800.0,9.2946,9.3015,9.2877,9.2877,277800.0
2011-05-20 15:50:00,13.43,13.43,13.39,13.41,426500.0,9.2946,9.2946,9.2669,9.2808,426500.0
2011-05-23 09:30:00,13.22,13.26,13.17,13.17,806300.0,9.1493,9.177,9.1147,9.1147,806300.0
2011-05-23 09:40:00,13.17,13.18,13.13,13.13,907000.0,9.1147,9.1216,9.087,9.087,907000.0
2011-05-23 09:50:00,13.13,13.14,13.12,13.13,839700.0,9.087,9.0939,9.0801,9.087,839700.0
2011-05-23 10:00:00,13.13,13.14,13.11,13.12,1526000.0,9.087,9.0939,9.0732,9.0801,1526000.0
2011-05-23 10:10:00,13.12,13.14,13.11,13.12,578400.0,9.0801,9.0939,9.0732,9.0801,578400.0
2011-05-23 10:20:00,13.12,13.13,13.09,13.1,479400.0,9.0801,9.087,9.0593,9.0662,479400.0
2011-05-23 10:30:00,13.1,13.18,13.1,13.17,809200.0,9.0662,9.1216,9.0662,9.1147,809200.0
2011-05-23 10:40:00,13.17,13.17,13.13,13.14,955100.0,9.1147,9.1147,9.087,9.0939,955100.0
2011-05-23 10:50:00,13.13,13.15,13.13,13.13,573000.0,9.087,9.1008,9.087,9.087,573000.0
2011-05-23 11:00:00,13.13,13.14,13.13,13.14,156300.0,9.087,9.0939,9.087,9.0939,156300.0
2011-05-23 11:10:00,13.13,13.17,13.13,13.17,424300.0,9.087,9.1147,9.087,9.1147,424300.0
2011-05-23 11:20:00,13.17,13.17,13.15,13.17,182600.0,9.1147,9.1147,9.1008,9.1147,182600.0
2011-05-23 11:30:00,13.17,13.18,13.14,13.16,656800.0,9.1147,9.1216,9.0939,9.1078,656800.0
2011-05-23 11:40:00,13.15,13.16,13.14,13.15,202000.0,9.1008,9.1078,9.0939,9.1008,202000.0
2011-05-23 11:50:00,13.14,13.15,13.14,13.14,102900.0,9.0939,9.1008,9.0939,9.0939,102900.0
2011-05-23 12:00:00,13.15,13.15,13.13,13.15,117700.0,9.1008,9.1008,9.087,9.1008,117700.0
2011-05-23 12:10:00,13.14,13.15,13.12,13.13,127100.0,9.0939,9.1008,9.0801,9.087,127100.0
2011-05-23 12:20:00,13.13,13.13,13.11,13.12,726600.0,9.087,9.087,9.0732,9.0801,726600.0
2011-05-23 12:30:00,13.13,13.13,13.12,13.12,301000.0,9.087,9.087,9.0801,9.0801,301000.0
2011-05-23 12:40:00,13.13,13.13,13.11,13.12,98100.0,9.087,9.087,9.0732,9.0801,98100.0
2011-05-23 12:50:00,13.11,13.13,13.11,13.13,79600.0,9.0732,9.087,9.0732,9.087,79600.0
2011-05-23 13:00:00,13.13,13.13,13.12,13.13,22900.0,9.087,9.087,9.0801,9.087,22900.0
2011-05-23 13:10:00,13.13,13.13,13.11,13.12,109500.0,9.087,9.087,9.0732,9.0801,109500.0
2011-05-23 13:20:00,13.12,13.12,13.11,13.11,56900.0,9.0801,9.0801,9.0732,9.0732,56900.0
2011-05-23 13:30:00,13.12,13.13,13.11,13.12,296300.0,9.0801,9.087,9.0732,9.0801,296300.0
2011-05-23 13:40:00,13.12,13.13,13.11,13.12,257900.0,9.0801,9.087,9.0732,9.0801,257900.0
2011-05-23 13:50:00,13.12,13.13,13.11,13.12,102100.0,9.0801,9.087,9.0732,9.0801,102100.0
2011-05-23 14:00:00,13.12,13.13,13.11,13.12,171900.0,9.0801,9.087,9.0732,9.0801,171900.0
2011-05-23 14:10:00,13.12,13.13,13.11,13.12,259400.0,9.0801,9.087,9.0732,9.0801,259400.0
2011-05-23 14:20:00,13.12,13.13,13.11,13.12,182000.0,9.0801,9.087,9.0732,9.0801,182000.0
2011-05-23 14:30:00,13.11,13.15,13.11,13.14,236600.0,9.0732,9.1008,9.0732,9.0939,236600.0
2011-05-23 14:40:00,13.14,13.15,13.13,13.13,279300.0,9.0939,9.1008,9.087,9.087,279300.0
2011-05-23 14:50:00,13.13,13.15,13.13,13.15,99400.0,9.087,9.1008,9.087,9.1008,99400.0
2011-05-23 15:00:00,13.15,13.15,13.14,13.14,89900.0,9.1008,9.1008,9.0939,9.0939,89900.0
2011-05-23 15:10:00,13.14,13.14,13.12,13.13,171200.0,9.0939,9.0939,9.0801,9.087,171200.0
2011-05-23 15:20:00,13.13,13.14,13.12,13.13,182100.0,9.087,9.0939,9.0801,9.087,182100.0
2011-05-23 15:30:00,13.13,13.15,13.13,13.13,231700.0,9.087,9.1008,9.087,9.087,231700.0
2011-05-23 15:40:00,13.13,13.14,13.11,13.14,331700.0,9.087,9.0939,9.0732,9.0939,331700.0
2011-05-23 15:50:00,13.13,13.14,13.12,13.13,470700.0,9.087,9.0939,9.0801,9.087,470700.0
2011-05-24 09:30:00,13.18,13.32,13.17,13.31,1277000.0,9.1216,9.2185,9.1147,9.2116,1277000.0
2011-05-24 09:40:00,13.3,13.32,13.27,13.27,365700.0,9.2047,9.2185,9.1839,9.1839,365700.0
2011-05-24 09:50:00,13.27,13.36,13.26,13.33,710800.0,9.1839,9.2462,9.177,9.2254,710800.0
2011-05-24 10:00:00,13.34,13.36,13.3,13.31,880000.0,9.2323,9.2462,9.2047,9.2116,880000.0
2011-05-24 10:10:00,13.31,13.35,13.31,13.33,632200.0,9.2116,9.2393,9.2116,9.2254,632200.0
2011-05-24 10:20:00,13.33,13.36,13.31,13.32,904200.0,9.2254,9.2462,9.2116,9.2185,904200.0
2011-05-24 10:30:00,13.32,13.32,13.27,13.27,395300.0,9.2185,9.2185,9.1839,9.1839,395300.0
2011-05-24 10:40:00,13.28,13.32,13.26,13.31,742100.0,9.1908,9.2185,9.177,9.2116,742100.0
2011-05-24 10:50:00,13.32,13.33,13.29,13.31,641000.0,9.2185,9.2254,9.1977,9.2116,641000.0
2011-05-24 11:00:00,13.31,13.36,13.29,13.3,757900.0,9.2116,9.2462,9.1977,9.2047,757900.0
2011-05-24 11:10:00,13.29,13.3,13.25,13.25,423300.0,9.1977,9.2047,9.17,9.17,423300.0
2011-05-24 11:20:00,13.25,13.26,13.22,13.22,312100.0,9.17,9.177,9.1493,9.1493,312100.0
2011-05-24 11:30:00,13.22,13.25,13.22,13.25,439400.0,9.1493,9.17,9.1493,9.17,439400.0
2011-05-24 11:40:00,13.24,13.26,13.23,13.24,360300.0,9.1631,9.177,9.1562,9.1631,360300.0
2011-05-24 11:50:00,13.23,13.25,13.22,13.23,90100.0,9.1562,9.17,9.1493,9.1562,90100.0
2011-05-24 12:00:00,13.23,13.23,13.2,13.21,500300.0,9.1562,9.1562,9.1354,9.1424,500300.0
2011-05-24 12:10:00,13.21,13.22,13.2,13.21,234900.0,9.1424,9.1493,9.1354,9.1424,234900.0
2011-05-24 12:20:00,13.21,13.22,13.18,13.19,448200.0,9.1424,9.1493,9.1216,9.1285,448200.0
2011-05-24 12:30:00,13.19,13.2,13.19,13.19,23100.0,9.1285,9.1354,9.1285,9.1285,23100.0
2011-05-24 12:40:00,13.19,13.21,13.19,13.19,133800.0,9.1285,9.1424,9.1285,9.1285,133800.0
2011-05-24 12:50:00,13.2,13.22,13.19,13.21,88200.0,9.1354,9.1493,9.1285,9.1424,88200.0
2011-05-24 13:00:00,13.2,13.22,13.2,13.22,67400.0,9.1354,9.1493,9.1354,9.1493,67400.0
2011-05-24 13:10:00,13.22,13.22,13.19,13.19,354300.0,9.1493,9.1493,9.1285,9.1285,354300.0
2011-05-24 13:20:00,13.2,13.2,13.19,13.2,30500.0,9.1354,9.1354,9.1285,9.1354,30500.0
2011-05-24 13:30:00,13.2,13.2,13.16,13.17,425100.0,9.1354,9.1354,9.1078,9.1147,425100.0
2011-05-24 13:40:00,13.17,13.2,13.17,13.2,231000.0,9.1147,9.1354,9.1147,9.1354,231000.0
2011-05-24 13:50:00,13.19,13.21,13.19,13.2,73500.0,9.1285,9.1424,9.1285,9.1354,73500.0
2011-05-24 14:00:00,13.2,13.21,13.18,13.19,225200.0,9.1354,9.1424,9.1216,9.1285,225200.0
2011-05-24 14:10:00,13.19,13.21,13.18,13.21,116700.0,9.1285,9.1424,9.1216,9.1424,116700.0
2011-05-24 14:20:00,13.2,13.21,13.19,13.21,142200.0,9.1354,9.1424,9.1285,9.1424,142200.0
2011-05-24 14:30:00,13.21,13.21,13.19,13.21,495500.0,9.1424,9.1424,9.1285,9.1424,495500.0
2011-05-24 14:40:00,13.2,13.21,13.19,13.2,250400.0,9.1354,9.1424,9.1285,9.1354,250400.0
2011-05-24 14:50:00,13.19,13.19,13.17,13.18,112300.0,9.1285,9.1285,9.1147,9.1216,112300.0
2011-05-24 15:00:00,13.17,13.2,13.17,13.19,195000.0,9.1147,9.1354,9.1147,9.1285,195000.0
2011-05-24 15:10:00,13.19,13.2,13.19,13.19,94600.0,9.1285,9.1354,9.1285,9.1285,94600.0
2011-05-24 15:20:00,13.19,13.2,13.19,13.19,89900.0,9.1285,9.1354,9.1285,9.1285,89900.0
2011-05-24 15:30:00,13.2,13.2,13.17,13.17,319500.0,9.1354,9.1354,9.1147,9.1147,319500.0
2011-05-24 15:40:00,13.17,13.18,13.15,13.15,348500.0,9.1147,9.1216,9.1008,9.1008,348500.0
2011-05-24 15:50:00,13.15,13.17,13.14,13.16,1385100.0,9.1008,9.1147,9.0939,9.1078,1385100.0
2011-05-25 09:30:00,13.11,13.16,13.09,13.13,869300.0,9.0732,9.1078,9.0593,9.087,869300.0
2011-05-25 09:40:00,13.13,13.15,13.11,13.15,847700.0,9.087,9.1008,9.0732,9.1008,847700.0
2011-05-25 09:50:00,13.14,13.16,13.14,13.14,336200.0,9.0939,9.1078,9.0939,9.0939,336200.0
2011-05-25 10:00:00,13.14,13.16,13.09,13.1,711900.0,9.0939,9.1078,9.0593,9.0662,711900.0
2011-05-25 10:10:00,13.1,13.12,13.07,13.12,1072700.0,9.0662,9.0801,9.0455,9.0801,1072700.0
2011-05-25 10:20:00,13.11,13.13,13.09,13.11,976600.0,9.0732,9.087,9.0593,9.0732,976600.0
2011-05-25 10:30:00,13.12,13.16,13.12,13.16,197100.0,9.0801,9.1078,9.0801,9.1078,197100.0
2011-05-25 10:40:00,13.16,13.17,13.14,13.16,213700.0,9.1078,9.1147,9.0939,9.1078,213700.0
2011-05-25 10:50:00,13.16,13.16,13.12,13.12,66600.0,9.1078,9.1078,9.0801,9.0801,66600.0
2011-05-25 11:00:00,13.12,13.17,13.12,13.16,150100.0,9.0801,9.1147,9.0801,9.1078,150100.0
2011-05-25 11:10:00,13.15,13.16,13.14,13.14,61200.0,9.1008,9.1078,9.0939,9.0939,61200.0
2011-05-25 11:20:00,13.15,13.16,13.14,13.15,165900.0,9.1008,9.1078,9.0939,9.1008,165900.0
2011-05-25 11:30:00,13.15,13.16,13.14,13.16,67200.0,9.1008,9.1078,9.0939,9.1078,67200.0
2011-05-25 11:40:00,13.16,13.17,13.15,13.15,127900.0,9.1078,9.1147,9.1008,9.1008,127900.0
2011-05-25 11:50:00,13.15,13.15,13.13,13.13,76300.0,9.1008,9.1008,9.087,9.087,76300.0
2011-05-25 12:00:00,13.13,13.15,13.13,13.13,96400.0,9.087,9.1008,9.087,9.087,96400.0
2011-05-25 12:10:00,13.14,13.15,13.13,13.14,165500.0,9.0939,9.1008,9.087,9.0939,165500.0
2011-05-25 12:20:00,13.14,13.17,13.14,13.15,151400.0,9.0939,9.1147,9.0939,9.1008,151400.0
2011-05-25 12:30:00,13.15,13.16,13.15,13.16,40300.0,9.1008,9.1078,9.1008,9.1078,40300.0
2011-05-25 12:40:00,13.15,13.16,13.14,13.14,47100.0,9.1008,9.1078,9.0939,9.0939,47100.0
2011-05-25 12:50:00,13.14,13.16,13.14,13.16,43900.0,9.0939,9.1078,9.0939,9.1078,43900.0
2011-05-25 13:00:00,13.15,13.16,13.14,13.15,92700.0,9.1008,9.1078,9.0939,9.1008,92700.0
2011-05-25 13:10:00,13.15,13.16,13.13,13.16,103300.0,9.1008,9.1078,9.087,9.1078,103300.0
2011-05-25 13:20:00,13.15,13.17,13.15,13.16,124500.0,9.1008,9.1147,9.1008,9.1078,124500.0
2011-05-25 13:30:00,13.17,13.19,13.16,13.17,105900.0,9.1147,9.1285,9.1078,9.1147,105900.0
2011-05-25 13:40:00,13.17,13.19,13.17,13.17,95300.0,9.1147,9.1285,9.1147,9.1147,95300.0
2011-05-25 13:50:00,13.17,13.18,13.16,13.17,39900.0,9.1147,9.1216,9.1078,9.1147,39900.0
2011-05-25 14:00:00,13.17,13.17,13.14,13.14,100300.0,9.1147,9.1147,9.0939,9.0939,100300.0
2011-05-25 14:10:00,13.14,13.18,13.14,13.18,178800.0,9.0939,9.1216,9.0939,9.1216,178800.0
2011-05-25 14:20:00,13.17,13.22,13.17,13.19,233800.0,9.1147,9.1493,9.1147,9.1285,233800.0
2011-05-25 14:30:00,13.19,13.22,13.18,13.22,491800.0,9.1285,9.1493,9.1216,9.1493,491800.0
2011-05-25 14:40:00,13.21,13.22,13.2,13.2,73000.0,9.1424,9.1493,9.1354,9.1354,73000.0
2011-05-25 14:50:00,13.2,13.24,13.2,13.23,685700.0,9.1354,9.1631,9.1354,9.1562,685700.0
2011-05-25 15:00:00,13.22,13.26,13.22,13.24,236800.0,9.1493,9.177,9.1493,9.1631,236800.0
2011-05-25 15:10:00,13.25,13.25,13.22,13.22,86500.0,9.17,9.17,9.1493,9.1493,86500.0
2011-05-25 15:20:00,13.22,13.22,13.19,13.19,99500.0,9.1493,9.1493,9.1285,9.1285,99500.0
2011-05-25 15:30:00,13.19,13.19,13.17,13.19,163000.0,9.1285,9.1285,9.1147,9.1285,163000.0
2011-05-25 15:40:00,13.19,13.2,13.16,13.16,365500.0,9.1285,9.1354,9.1078,9.1078,365500.0
2011-05-25 15:50:00,13.17,13.19,13.16,13.18,369900.0,9.1147,9.1285,9.1078,9.1216,369900.0
2011-05-26 09:30:00,13.17,13.22,13.13,13.2,423300.0,9.1147,9.1493,9.087,9.1354,423300.0
2011-05-26 09:40:00,13.21,13.21,13.16,13.17,249700.0,9.1424,9.1424,9.1078,9.1147,249700.0
2011-05-26 09:50:00,13.17,13.19,13.13,13.15,322000.0,9.1147,9.1285,9.087,9.1008,322000.0
2011-05-26 10:00:00,13.15,13.21,13.13,13.18,337800.0,9.1008,9.1424,9.087,9.1216,337800.0
2011-05-26 10:10:00,13.18,13.18,13.15,13.15,671500.0,9.1216,9.1216,9.1008,9.1008,671500.0
2011-05-26 10:20:00,13.15,13.19,13.13,13.16,462500.0,9.1008,9.1285,9.087,9.1078,462500.0
2011-05-26 10:30:00,13.17,13.21,13.16,13.19,710600.0,9.1147,9.1424,9.1078,9.1285,710600.0
2011-05-26 10:40:00,13.19,13.21,13.16,13.18,552300.0,9.1285,9.1424,9.1078,9.1216,552300.0
2011-05-26 10:50:00,13.18,13.18,13.15,13.16,112400.0,9.1216,9.1216,9.1008,9.1078,112400.0
2011-05-26 11:00:00,13.15,13.17,13.13,13.17,171400.0,9.1008,9.1147,9.087,9.1147,171400.0
2011-05-26 11:10:00,13.17,13.19,13.15,13.18,142900.0,9.1147,9.1285,9.1008,9.1216,142900.0
2011-05-26 11:20:00,13.19,13.21,13.16,13.2,460200.0,9.1285,9.1424,9.1078,9.1354,460200.0
2011-05-26 11:30:00,13.2,13.21,13.19,13.2,322200.0,9.1354,9.1424,9.1285,9.1354,322200.0
2011-05-26 11:40:00,13.2,13.21,13.19,13.21,223400.0,9.1354,9.1424,9.1285,9.1424,223400.0
2011-05-26 11:50:00,13.2,13.21,13.2,13.21,24300.0,9.1354,9.1424,9.1354,9.1424,24300.0
2011-05-26 12:00:00,13.2,13.21,13.2,13.2,20100.0,9.1354,9.1424,9.1354,9.1354,20100.0
2011-05-26 12:10:00,13.2,13.21,13.2,13.2,12600.0,9.1354,9.1424,9.1354,9.1354,12600.0
2011-05-26 12:20:00,13.2,13.24,13.2,13.22,286700.0,9.1354,9.1631,9.1354,9.1493,286700.0
2011-05-26 12:30:00,13.22,13.22,13.19,13.21,272000.0,9.1493,9.1493,9.1285,9.1424,272000.0
2011-05-26 12:40:00,13.21,13.26,13.2,13.25,1052400.0,9.1424,9.177,9.1354,9.17,1052400.0
2011-05-26 12:50:00,13.25,13.26,13.23,13.24,194400.0,9.17,9.177,9.1562,9.1631,194400.0
2011-05-26 13:00:00,13.23,13.24,13.22,13.23,102400.0,9.1562,9.1631,9.1493,9.1562,102400.0
2011-05-26 13:10:00,13.23,13.23,13.22,13.23,58300.0,9.1562,9.1562,9.1493,9.1562,58300.0
2011-05-26 13:20:00,13.24,13.25,13.22,13.23,126900.0,9.1631,9.17,9.1493,9.1562,126900.0
2011-05-26 13:30:00,13.23,13.24,13.21,13.23,685800.0,9.1562,9.1631,9.1424,9.1562,685800.0
2011-05-26 13:40:00,13.23,13.23,13.2,13.2,461500.0,9.1562,9.1562,9.1354,9.1354,461500.0
2011-05-26 13:50:00,13.2,13.21,13.18,13.19,54900.0,9.1354,9.1424,9.1216,9.1285,54900.0
2011-05-26 14:00:00,13.18,13.2,13.18,13.19,246300.0,9.1216,9.1354,9.1216,9.1285,246300.0
2011-05-26 14:10:00,13.19,13.19,13.18,13.19,35000.0,9.1285,9.1285,9.1216,9.1285,35000.0
2011-05-26 14:20:00,13.18,13.21,13.18,13.2,248900.0,9.1216,9.1424,9.1216,9.1354,248900.0
2011-05-26 14:30:00,13.2,13.25,13.2,13.23,1210000.0,9.1354,9.17,9.1354,9.1562,1210000.0
2011-05-26 14:40:00,13.23,13.25,13.23,13.25,116700.0,9.1562,9.17,9.1562,9.17,116700.0
2011-05-26 14:50:00,13.25,13.26,13.24,13.26,171800.0,9.17,9.177,9.1631,9.177,171800.0
2011-05-26 15:00:00,13.26,13.27,13.25,13.26,84000.0,9.177,9.1839,9.17,9.177,84000.0
2011-05-26 15:10:00,13.26,13.32,13.23,13.32,611300.0,9.177,9.2185,9.1562,9.2185,611300.0
2011-05-26 15:20:00,13.32,13.35,13.31,13.33,858100.0,9.2185,9.2393,9.2116,9.2254,858100.0
2011-05-26 15:30:00,13.33,13.37,13.32,13.37,1079800.0,9.2254,9.2531,9.2185,9.2531,1079800.0
2011-05-26 15:40:00,13.37,13.39,13.35,13.36,943600.0,9.2531,9.2669,9.2393,9.2462,943600.0
2011-05-26 15:50:00,13.36,13.37,13.32,13.33,460600.0,9.2462,9.2531,9.2185,9.2254,460600.0
2011-05-27 09:30:00,13.36,13.41,13.34,13.39,563700.0,9.2462,9.2808,9.2323,9.2669,563700.0
2011-05-27 09:40:00,13.39,13.44,13.36,13.4,1253800.0,9.2669,9.3015,9.2462,9.2739,1253800.0
2011-05-27 09:50:00,13.41,13.43,13.39,13.41,493700.0,9.2808,9.2946,9.2669,9.2808,493700.0
2011-05-27 10:00:00,13.41,13.41,13.35,13.36,502300.0,9.2808,9.2808,9.2393,9.2462,502300.0
2011-05-27 10:10:00,13.36,13.39,13.34,13.38,145500.0,9.2462,9.2669,9.2323,9.26,145500.0
2011-05-27 10:20:00,13.38,13.39,13.35,13.36,392300.0,9.26,9.2669,9.2393,9.2462,392300.0
2011-05-27 10:30:00,13.37,13.37,13.35,13.36,216400.0,9.2531,9.2531,9.2393,9.2462,216400.0
2011-05-27 10:40:00,13.36,13.38,13.36,13.37,311500.0,9.2462,9.26,9.2462,9.2531,311500.0
2011-05-27 10:50:00,13.38,13.4,13.38,13.4,112300.0,9.26,9.2739,9.26,9.2739,112300.0
2011-05-27 11:00:00,13.39,13.42,13.39,13.41,404600.0,9.2669,9.2877,9.2669,9.2808,404600.0
2011-05-27 11:10:00,13.41,13.43,13.41,13.42,891200.0,9.2808,9.2946,9.2808,9.2877,891200.0
2011-05-27 11:20:00,13.42,13.42,13.4,13.41,229500.0,9.2877,9.2877,9.2739,9.2808,229500.0
2011-05-27 11:30:00,13.41,13.41,13.39,13.41,634100.0,9.2808,9.2808,9.2669,9.2808,634100.0
2011-05-27 11:40:00,13.41,13.41,13.4,13.4,36200.0,9.2808,9.2808,9.2739,9.2739,36200.0
2011-05-27 11:50:00,13.41,13.41,13.39,13.41,212300.0,9.2808,9.2808,9.2669,9.2808,212300.0
2011-05-27 12:00:00,13.41,13.41,13.39,13.41,88800.0,9.2808,9.2808,9.2669,9.2808,88800.0
2011-05-27 12:10:00,13.41,13.41,13.39,13.39,51600.0,9.2808,9.2808,9.2669,9.2669,51600.0
2011-05-27 12:20:00,13.39,13.39,13.37,13.38,174500.0,9.2669,9.2669,9.2531,9.26,174500.0
2011-05-27 12:30:00,13.38,13.39,13.37,13.38,89100.0,9.26,9.2669,9.2531,9.26,89100.0
2011-05-27 12:40:00,13.37,13.38,13.33,13.33,323000.0,9.2531,9.26,9.2254,9.2254,323000.0
2011-05-27 12:50:00,13.33,13.35,13.3,13.3,174100.0,9.2254,9.2393,9.2047,9.2047,174100.0
2011-05-27 13:00:00,13.31,13.32,13.3,13.32,32800.0,9.2116,9.2185,9.2047,9.2185,32800.0
2011-05-27 13:10:00,13.31,13.32,13.29,13.29,51700.0,9.2116,9.2185,9.1977,9.1977,51700.0
2011-05-27 13:20:00,13.29,13.3,13.28,13.29,61500.0,9.1977,9.2047,9.1908,9.1977,61500.0
2011-05-27 13:30:00,13.29,13.29,13.26,13.26,46900.0,9.1977,9.1977,9.177,9.177,46900.0
2011-05-27 13:40:00,13.26,13.27,13.26,13.27,91400.0,9.177,9.1839,9.177,9.1839,91400.0
2011-05-27 13:50:00,13.27,13.29,13.26,13.28,131300.0,9.1839,9.1977,9.177,9.1908,131300.0
2011-05-27 14:00:00,13.28,13.29,13.27,13.27,71300.0,9.1908,9.1977,9.1839,9.1839,71300.0
2011-05-27 14:10:00,13.27,13.28,13.27,13.28,50800.0,9.1839,9.1908,9.1839,9.1908,50800.0
2011-05-27 14:20:00,13.28,13.28,13.27,13.27,157600.0,9.1908,9.1908,9.1839,9.1839,157600.0
2011-05-27 14:30:00,13.27,13.28,13.27,13.27,55700.0,9.1839,9.1908,9.1839,9.1839,55700.0
2011-05-27 14:40:00,13.27,13.27,13.22,13.23,178700.0,9.1839,9.1839,9.1493,9.1562,178700.0
2011-05-27 14:50:00,13.22,13.24,13.21,13.24,168100.0,9.1493,9.1631,9.1424,9.1631,168100.0
2011-05-27 15:00:00,13.24,13.24,13.22,13.22,60600.0,9.1631,9.1631,9.1493,9.1493,60600.0
2011-05-27 15:10:00,13.22,13.23,13.21,13.22,126400.0,9.1493,9.1562,9.1424,9.1493,126400.0
2011-05-27 15:20:00,13.22,13.24,13.22,13.24,186700.0,9.1493,9.1631,9.1493,9.1631,186700.0
2011-05-27 15:30:00,13.24,13.27,13.23,13.26,195600.0,9.1631,9.1839,9.1562,9.177,195600.0
2011-05-27 15:40:00,13.27,13.29,13.25,13.26,303600.0,9.1839,9.1977,9.17,9.177,303600.0
2011-05-27 15:50:00,13.26,13.27,13.24,13.26,430800.0,9.177,9.1839,9.1631,9.177,430800.0
2011-05-31 09:30:00,13.65,13.73,13.45,13.7,998600.0,9.4469,9.5022,9.3085,9.4815,998600.0
2011-05-31 09:40:00,13.7,13.72,13.65,13.65,449300.0,9.4815,9.4953,9.4469,9.4469,449300.0
2011-05-31 09:50:00,13.66,13.69,13.65,13.68,792000.0,9.4538,9.4746,9.4469,9.4676,792000.0
2011-05-31 10:00:00,13.68,13.7,13.62,13.7,918500.0,9.4676,9.4815,9.4261,9.4815,918500.0
2011-05-31 10:10:00,13.7,13.7,13.67,13.68,520600.0,9.4815,9.4815,9.4607,9.4676,520600.0
2011-05-31 10:20:00,13.69,13.69,13.66,13.68,159300.0,9.4746,9.4746,9.4538,9.4676,159300.0
2011-05-31 10:30:00,13.69,13.69,13.66,13.66,91100.0,9.4746,9.4746,9.4538,9.4538,91100.0
2011-05-31 10:40:00,13.66,13.67,13.66,13.67,125500.0,9.4538,9.4607,9.4538,9.4607,125500.0
2011-05-31 10:50:00,13.67,13.67,13.63,13.66,403600.0,9.4607,9.4607,9.433,9.4538,403600.0
2011-05-31 11:00:00,13.66,13.67,13.66,13.67,181000.0,9.4538,9.4607,9.4538,9.4607,181000.0
2011-05-31 11:10:00,13.67,13.67,13.66,13.66,79400.0,9.4607,9.4607,9.4538,9.4538,79400.0
2011-05-31 11:20:00,13.67,13.74,13.66,13.74,755800.0,9.4607,9.5092,9.4538,9.5092,755800.0
2011-05-31 11:30:00,13.74,13.75,13.74,13.74,198200.0,9.5092,9.5161,9.5092,9.5092,198200.0
2011-05-31 11:40:00,13.74,13.75,13.74,13.74,76100.0,9.5092,9.5161,9.5092,9.5092,76100.0
2011-05-31 11:50:00,13.74,13.75,13.73,13.74,50500.0,9.5092,9.5161,9.5022,9.5092,50500.0
2011-05-31 12:00:00,13.73,13.74,13.71,13.74,456600.0,9.5022,9.5092,9.4884,9.5092,456600.0
2011-05-31 12:10:00,13.74,13.74,13.73,13.74,94800.0,9.5092,9.5092,9.5022,9.5092,94800.0
2011-05-31 12:20:00,13.74,13.74,13.72,13.73,112900.0,9.5092,9.5092,9.4953,9.5022,112900.0
2011-05-31 12:30:00,13.72,13.73,13.7,13.7,99600.0,9.4953,9.5022,9.4815,9.4815,99600.0
2011-05-31 12:40:00,13.7,13.71,13.7,13.71,68100.0,9.4815,9.4884,9.4815,9.4884,68100.0
2011-05-31 12:50:00,13.71,13.72,13.7,13.71,232800.0,9.4884,9.4953,9.4815,9.4884,232800.0
2011-05-31 13:00:00,13.7,13.72,13.7,13.71,294100.0,9.4815,9.4953,9.4815,9.4884,294100.0
2011-05-31 13:10:00,13.71,13.72,13.7,13.72,58000.0,9.4884,9.4953,9.4815,9.4953,58000.0
2011-05-31 13:20:00,13.71,13.72,13.71,13.71,47400.0,9.4884,9.4953,9.4884,9.4884,47400.0
2011-05-31 13:30:00,13.72,13.72,13.71,13.72,48500.0,9.4953,9.4953,9.4884,9.4953,48500.0
2011-05-31 13:40:00,13.71,13.72,13.69,13.69,130600.0,9.4884,9.4953,9.4746,9.4746,130600.0
2011-05-31 13:50:00,13.7,13.71,13.69,13.7,85300.0,9.4815,9.4884,9.4746,9.4815,85300.0
2011-05-31 14:00:00,13.71,13.71,13.69,13.71,97600.0,9.4884,9.4884,9.4746,9.4884,97600.0
2011-05-31 14:10:00,13.71,13.71,13.69,13.7,107700.0,9.4884,9.4884,9.4746,9.4815,107700.0
2011-05-31 14:20:00,13.69,13.7,13.68,13.69,173300.0,9.4746,9.4815,9.4676,9.4746,173300.0
2011-05-31 14:30:00,13.69,13.69,13.65,13.66,427300.0,9.4746,9.4746,9.4469,9.4538,427300.0
2011-05-31 14:40:00,13.66,13.68,13.65,13.67,692300.0,9.4538,9.4676,9.4469,9.4607,692300.0
2011-05-31 14:50:00,13.67,13.69,13.65,13.67,531500.0,9.4607,9.4746,9.4469,9.4607,531500.0
2011-05-31 15:00:00,13.66,13.67,13.64,13.67,548600.0,9.4538,9.4607,9.44,9.4607,548600.0
2011-05-31 15:10:00,13.67,13.67,13.64,13.65,613300.0,9.4607,9.4607,9.44,9.4469,613300.0
2011-05-31 15:20:00,13.65,13.66,13.63,13.66,696600.0,9.4469,9.4538,9.433,9.4538,696600.0
2011-05-31 15:30:00,13.66,13.67,13.65,13.66,562600.0,9.4538,9.4607,9.4469,9.4538,562600.0
2011-05-31 15:40:00,13.67,13.7,13.65,13.68,1231500.0,9.4607,9.4815,9.4469,9.4676,1231500.0
2011-05-31 15:50:00,13.67,13.68,13.65,13.68,2044000.0,9.4607,9.4676,9.4469,9.4676,2044000.0
2011-06-01 09:30:00,13.75,13.78,13.68,13.71,874000.0,9.5161,9.5368,9.4676,9.4884,874000.0
2011-06-01 09:40:00,13.71,13.78,13.71,13.78,382600.0,9.4884,9.5368,9.4884,9.5368,382600.0
2011-06-01 09:50:00,13.77,13.78,13.75,13.75,321800.0,9.5299,9.5368,9.5161,9.5161,321800.0
2011-06-01 10:00:00,13.76,13.76,13.73,13.74,756000.0,9.523,9.523,9.5022,9.5092,756000.0
2011-06-01 10:10:00,13.74,13.75,13.7,13.74,470400.0,9.5092,9.5161,9.4815,9.5092,470400.0
2011-06-01 10:20:00,13.74,13.75,13.71,13.71,409800.0,9.5092,9.5161,9.4884,9.4884,409800.0
2011-06-01 10:30:00,13.72,13.74,13.71,13.74,197500.0,9.4953,9.5092,9.4884,9.5092,197500.0
2011-06-01 10:40:00,13.74,13.74,13.72,13.72,282200.0,9.5092,9.5092,9.4953,9.4953,282200.0
2011-06-01 10:50:00,13.73,13.73,13.69,13.71,530900.0,9.5022,9.5022,9.4746,9.4884,530900.0
2011-06-01 11:00:00,13.71,13.72,13.7,13.72,123200.0,9.4884,9.4953,9.4815,9.4953,123200.0
2011-06-01 11:10:00,13.71,13.74,13.71,13.73,238400.0,9.4884,9.5092,9.4884,9.5022,238400.0
2011-06-01 11:20:00,13.74,13.78,13.73,13.78,342200.0,9.5092,9.5368,9.5022,9.5368,342200.0
2011-06-01 11:30:00,13.78,13.78,13.76,13.78,200500.0,9.5368,9.5368,9.523,9.5368,200500.0
2011-06-01 11:40:00,13.78,13.79,13.78,13.79,125100.0,9.5368,9.5438,9.5368,9.5438,125100.0
2011-06-01 11:50:00,13.79,13.79,13.77,13.79,156500.0,9.5438,9.5438,9.5299,9.5438,156500.0
2011-06-01 12:00:00,13.79,13.79,13.67,13.69,634600.0,9.5438,9.5438,9.4607,9.4746,634600.0
2011-06-01 12:10:00,13.68,13.7,13.67,13.69,267300.0,9.4676,9.4815,9.4607,9.4746,267300.0
2011-06-01 12:20:00,13.68,13.69,13.67,13.68,147200.0,9.4676,9.4746,9.4607,9.4676,147200.0
2011-06-01 12:30:00,13.68,13.7,13.67,13.69,111900.0,9.4676,9.4815,9.4607,9.4746,111900.0
2011-06-01 12:40:00,13.7,13.7,13.68,13.7,121900.0,9.4815,9.4815,9.4676,9.4815,121900.0
2011-06-01 12:50:00,13.7,13.7,13.67,13.69,158600.0,9.4815,9.4815,9.4607,9.4746,158600.0
2011-06-01 13:00:00,13.69,13.7,13.67,13.68,132500.0,9.4746,9.4815,9.4607,9.4676,132500.0
2011-06-01 13:10:00,13.67,13.68,13.65,13.68,184700.0,9.4607,9.4676,9.4469,9.4676,184700.0
2011-06-01 13:20:00,13.68,13.68,13.65,13.67,258900.0,9.4676,9.4676,9.4469,9.4607,258900.0
2011-06-01 13:30:00,13.67,13.69,13.65,13.67,369600.0,9.4607,9.4746,9.4469,9.4607,369600.0
2011-06-01 13:40:00,13.67,13.68,13.66,13.66,1262200.0,9.4607,9.4676,9.4538,9.4538,1262200.0
2011-06-01 13:50:00,13.67,13.67,13.65,13.66,353900.0,9.4607,9.4607,9.4469,9.4538,353900.0
2011-06-01 14:00:00,13.66,13.67,13.65,13.65,206500.0,9.4538,9.4607,9.4469,9.4469,206500.0
2011-06-01 14:10:00,13.65,13.66,13.6,13.63,620900.0,9.4469,9.4538,9.4123,9.433,620900.0
2011-06-01 14:20:00,13.64,13.66,13.63,13.65,340800.0,9.44,9.4538,9.433,9.4469,340800.0
2011-06-01 14:30:00,13.65,13.66,13.62,13.65,424000.0,9.4469,9.4538,9.4261,9.4469,424000.0
2011-06-01 14:40:00,13.65,13.65,13.62,13.64,313300.0,9.4469,9.4469,9.4261,9.44,313300.0
2011-06-01 14:50:00,13.63,13.66,13.63,13.66,247600.0,9.433,9.4538,9.433,9.4538,247600.0
2011-06-01 15:00:00,13.66,13.66,13.64,13.65,290500.0,9.4538,9.4538,9.44,9.4469,290500.0
2011-06-01 15:10:00,13.66,13.66,13.64,13.65,268900.0,9.4538,9.4538,9.44,9.4469,268900.0
2011-06-01 15:20:00,13.64,13.68,13.62,13.65,1090100.0,9.44,9.4676,9.4261,9.4469,1090100.0
2011-06-01 15:30:00,13.65,13.67,13.65,13.65,380500.0,9.4469,9.4607,9.4469,9.4469,380500.0
2011-06-01 15:40:00,13.65,13.68,13.64,13.68,1746300.0,9.4469,9.4676,9.44,9.4676,1746300.0
2011-06-01 15:50:00,13.68,13.7,13.65,13.67,1705600.0,9.4676,9.4815,9.4469,9.4607,1705600.0
2011-06-02 09:30:00,13.72,13.74,13.69,13.69,709800.0,9.4953,9.5092,9.4746,9.4746,709800.0
2011-06-02 09:40:00,13.7,13.71,13.69,13.69,184300.0,9.4815,9.4884,9.4746,9.4746,184300.0
2011-06-02 09:50:00,13.69,13.77,13.69,13.75,269100.0,9.4746,9.5299,9.4746,9.5161,269100.0
2011-06-02 10:00:00,13.75,13.78,13.74,13.74,217200.0,9.5161,9.5368,9.5092,9.5092,217200.0
2011-06-02 10:10:00,13.74,13.78,13.74,13.75,362500.0,9.5092,9.5368,9.5092,9.5161,362500.0
2011-06-02 10:20:00,13.74,13.76,13.74,13.75,115800.0,9.5092,9.523,9.5092,9.5161,115800.0
2011-06-02 10:30:00,13.75,13.76,13.74,13.74,231900.0,9.5161,9.523,9.5092,9.5092,231900.0
2011-06-02 10:40:00,13.74,13.76,13.74,13.75,290200.0,9.5092,9.523,9.5092,9.5161,290200.0
2011-06-02 10:50:00,13.74,13.75,13.71,13.71,138600.0,9.5092,9.5161,9.4884,9.4884,138600.0
2011-06-02 11:00:00,13.71,13.72,13.7,13.7,57700.0,9.4884,9.4953,9.4815,9.4815,57700.0
2011-06-02 11:10:00,13.7,13.71,13.7,13.7,244900.0,9.4815,9.4884,9.4815,9.4815,244900.0
2011-06-02 11:20:00,13.71,13.72,13.7,13.7,513500.0,9.4884,9.4953,9.4815,9.4815,513500.0
2011-06-02 11:30:00,13.71,13.71,13.7,13.7,194100.0,9.4884,9.4884,9.4815,9.4815,194100.0
2011-06-02 11:40:00,13.7,13.73,13.7,13.7,283500.0,9.4815,9.5022,9.4815,9.4815,283500.0
2011-06-02 11:50:00,13.7,13.73,13.7,13.72,82300.0,9.4815,9.5022,9.4815,9.4953,82300.0
2011-06-02 12:00:00,13.72,13.72,13.68,13.69,839200.0,9.4953,9.4953,9.4676,9.4746,839200.0
2011-06-02 12:10:00,13.68,13.7,13.68,13.7,44100.0,9.4676,9.4815,9.4676,9.4815,44100.0
2011-06-02 12:20:00,13.69,13.71,13.66,13.67,793900.0,9.4746,9.4884,9.4538,9.4607,793900.0
2011-06-02 12:30:00,13.68,13.69,13.65,13.65,288700.0,9.4676,9.4746,9.4469,9.4469,288700.0
2011-06-02 12:40:00,13.66,13.69,13.65,13.69,626700.0,9.4538,9.4746,9.4469,9.4746,626700.0
2011-06-02 12:50:00,13.69,13.71,13.69,13.7,521200.0,9.4746,9.4884,9.4746,9.4815,521200.0
2011-06-02 13:00:00,13.71,13.71,13.69,13.7,209300.0,9.4884,9.4884,9.4746,9.4815,209300.0
2011-06-02 13:10:00,13.7,13.71,13.69,13.71,302100.0,9.4815,9.4884,9.4746,9.4884,302100.0
2011-06-02 13:20:00,13.7,13.71,13.7,13.7,28100.0,9.4815,9.4884,9.4815,9.4815,28100.0
2011-06-02 13:30:00,13.7,13.72,13.69,13.7,379100.0,9.4815,9.4953,9.4746,9.4815,379100.0
2011-06-02 13:40:00,13.7,13.71,13.7,13.7,78500.0,9.4815,9.4884,9.4815,9.4815,78500.0
2011-06-02 13:50:00,13.7,13.73,13.69,13.71,255400.0,9.4815,9.5022,9.4746,9.4884,255400.0
2011-06-02 14:00:00,13.71,13.73,13.7,13.7,155700.0,9.4884,9.5022,9.4815,9.4815,155700.0
2011-06-02 14:10:00,13.7,13.71,13.7,13.7,164200.0,9.4815,9.4884,9.4815,9.4815,164200.0
2011-06-02 14:20:00,13.71,13.71,13.69,13.71,207800.0,9.4884,9.4884,9.4746,9.4884,207800.0
2011-06-02 14:30:00,13.7,13.72,13.7,13.71,168300.0,9.4815,9.4953,9.4815,9.4884,168300.0
2011-06-02 14:40:00,13.71,13.72,13.7,13.7,63100.0,9.4884,9.4953,9.4815,9.4815,63100.0
2011-06-02 14:50:00,13.7,13.71,13.69,13.7,152300.0,9.4815,9.4884,9.4746,9.4815,152300.0
2011-06-02 15:00:00,13.69,13.7,13.68,13.69,125600.0,9.4746,9.4815,9.4676,9.4746,125600.0
2011-06-02 15:10:00,13.69,13.7,13.68,13.68,87900.0,9.4746,9.4815,9.4676,9.4676,87900.0
2011-06-02 15:20:00,13.67,13.7,13.67,13.68,205300.0,9.4607,9.4815,9.4607,9.4676,205300.0
2011-06-02 15:30:00,13.69,13.72,13.68,13.7,386200.0,9.4746,9.4953,9.4676,9.4815,386200.0
2011-06-02 15:40:00,13.7,13.71,13.68,13.68,236600.0,9.4815,9.4884,9.4676,9.4676,236600.0
2011-06-02 15:50:00,13.68,13.7,13.67,13.69,769100.0,9.4676,9.4815,9.4607,9.4746,769100.0
2011-06-03 09:30:00,13.67,13.72,13.62,13.71,695100.0,9.4607,9.4953,9.4261,9.4884,695100.0
2011-06-03 09:40:00,13.71,13.73,13.69,13.72,359200.0,9.4884,9.5022,9.4746,9.4953,359200.0
2011-06-03 09:50:00,13.72,13.73,13.7,13.7,600300.0,9.4953,9.5022,9.4815,9.4815,600300.0
2011-06-03 10:00:00,13.71,13.73,13.7,13.72,285800.0,9.4884,9.5022,9.4815,9.4953,285800.0
2011-06-03 10:10:00,13.72,13.72,13.7,13.71,142500.0,9.4953,9.4953,9.4815,9.4884,142500.0
2011-06-03 10:20:00,13.72,13.75,13.7,13.75,319100.0,9.4953,9.5161,9.4815,9.5161,319100.0
2011-06-03 10:30:00,13.75,13.77,13.74,13.75,161000.0,9.5161,9.5299,9.5092,9.5161,161000.0
2011-06-03 10:40:00,13.75,13.78,13.73,13.74,271200.0,9.5161,9.5368,9.5022,9.5092,271200.0
2011-06-03 10:50:00,13.74,13.74,13.72,13.73,127700.0,9.5092,9.5092,9.4953,9.5022,127700.0
2011-06-03 11:00:00,13.74,13.75,13.71,13.71,165900.0,9.5092,9.5161,9.4884,9.4884,165900.0
2011-06-03 11:10:00,13.71,13.72,13.68,13.68,157000.0,9.4884,9.4953,9.4676,9.4676,157000.0
2011-06-03 11:20:00,13.69,13.72,13.68,13.69,172900.0,9.4746,9.4953,9.4676,9.4746,172900.0
2011-06-03 11:30:00,13.69,13.7,13.69,13.69,71600.0,9.4746,9.4815,9.4746,9.4746,71600.0
2011-06-03 11:40:00,13.7,13.72,13.69,13.72,172800.0,9.4815,9.4953,9.4746,9.4953,172800.0
2011-06-03 11:50:00,13.71,13.74,13.71,13.72,124500.0,9.4884,9.5092,9.4884,9.4953,124500.0
2011-06-03 12:00:00,13.72,13.75,13.72,13.74,116700.0,9.4953,9.5161,9.4953,9.5092,116700.0
2011-06-03 12:10:00,13.73,13.74,13.73,13.74,35100.0,9.5022,9.5092,9.5022,9.5092,35100.0
2011-06-03 12:20:00,13.74,13.75,13.73,13.74,50600.0,9.5092,9.5161,9.5022,9.5092,50600.0
2011-06-03 12:30:00,13.73,13.74,13.72,13.74,135600.0,9.5022,9.5092,9.4953,9.5092,135600.0
2011-06-03 12:40:00,13.74,13.74,13.71,13.73,83400.0,9.5092,9.5092,9.4884,9.5022,83400.0
2011-06-03 12:50:00,13.73,13.74,13.71,13.73,62900.0,9.5022,9.5092,9.4884,9.5022,62900.0
2011-06-03 13:00:00,13.73,13.73,13.72,13.72,14600.0,9.5022,9.5022,9.4953,9.4953,14600.0
2011-06-03 13:10:00,13.73,13.73,13.7,13.72,94100.0,9.5022,9.5022,9.4815,9.4953,94100.0
2011-06-03 13:20:00,13.72,13.72,13.7,13.71,58200.0,9.4953,9.4953,9.4815,9.4884,58200.0
2011-06-03 13:30:00,13.7,13.71,13.69,13.7,47700.0,9.4815,9.4884,9.4746,9.4815,47700.0
2011-06-03 13:40:00,13.7,13.72,13.69,13.71,104800.0,9.4815,9.4953,9.4746,9.4884,104800.0
2011-06-03 13:50:00,13.71,13.72,13.69,13.69,86000.0,9.4884,9.4953,9.4746,9.4746,86000.0
2011-06-03 14:00:00,13.69,13.7,13.66,13.67,132300.0,9.4746,9.4815,9.4538,9.4607,132300.0
2011-06-03 14:10:00,13.67,13.69,13.66,13.69,87300.0,9.4607,9.4746,9.4538,9.4746,87300.0
2011-06-03 14:20:00,13.68,13.7,13.66,13.66,213400.0,9.4676,9.4815,9.4538,9.4538,213400.0
2011-06-03 14:30:00,13.67,13.67,13.62,13.63,151900.0,9.4607,9.4607,9.4261,9.433,151900.0
2011-06-03 14:40:00,13.63,13.66,13.62,13.65,124100.0,9.433,9.4538,9.4261,9.4469,124100.0
2011-06-03 14:50:00,13.64,13.66,13.62,13.62,262800.0,9.44,9.4538,9.4261,9.4261,262800.0
2011-06-03 15:00:00,13.62,13.65,13.59,13.64,446100.0,9.4261,9.4469,9.4054,9.44,446100.0
2011-06-03 15:10:00,13.64,13.67,13.63,13.67,164100.0,9.44,9.4607,9.433,9.4607,164100.0
2011-06-03 15:20:00,13.67,13.67,13.65,13.65,62100.0,9.4607,9.4607,9.4469,9.4469,62100.0
2011-06-03 15:30:00,13.65,13.69,13.65,13.68,321800.0,9.4469,9.4746,9.4469,9.4676,321800.0
2011-06-03 15:40:00,13.68,13.69,13.64,13.64,440200.0,9.4676,9.4746,9.44,9.44,440200.0
2011-06-03 15:50:00,13.64,13.65,13.61,13.65,658100.0,9.44,9.4469,9.4192,9.4469,658100.0
2011-06-06 09:30:00,13.63,13.69,13.59,13.68,175200.0,9.433,9.4746,9.4054,9.4676,175200.0
2011-06-06 09:40:00,13.69,13.7,13.68,13.68,211900.0,9.4746,9.4815,9.4676,9.4676,211900.0
2011-06-06 09:50:00,13.68,13.69,13.65,13.69,376200.0,9.4676,9.4746,9.4469,9.4746,376200.0
2011-06-06 10:00:00,13.68,13.71,13.68,13.69,184500.0,9.4676,9.4884,9.4676,9.4746,184500.0
2011-06-06 10:10:00,13.68,13.69,13.66,13.67,187700.0,9.4676,9.4746,9.4538,9.4607,187700.0
2011-06-06 10:20:00,13.67,13.68,13.65,13.67,286700.0,9.4607,9.4676,9.4469,9.4607,286700.0
2011-06-06 10:30:00,13.67,13.7,13.66,13.7,488900.0,9.4607,9.4815,9.4538,9.4815,488900.0
2011-06-06 10:40:00,13.69,13.7,13.67,13.69,219100.0,9.4746,9.4815,9.4607,9.4746,219100.0
2011-06-06 10:50:00,13.68,13.7,13.68,13.69,149800.0,9.4676,9.4815,9.4676,9.4746,149800.0
2011-06-06 11:00:00,13.69,13.73,13.69,13.72,150900.0,9.4746,9.5022,9.4746,9.4953,150900.0
2011-06-06 11:10:00,13.73,13.73,13.7,13.7,376000.0,9.5022,9.5022,9.4815,9.4815,376000.0
2011-06-06 11:20:00,13.7,13.72,13.7,13.71,267700.0,9.4815,9.4953,9.4815,9.4884,267700.0
2011-06-06 11:30:00,13.72,13.73,13.7,13.72,182400.0,9.4953,9.5022,9.4815,9.4953,182400.0
2011-06-06 11:40:00,13.72,13.73,13.71,13.72,131500.0,9.4953,9.5022,9.4884,9.4953,131500.0
2011-06-06 11:50:00,13.71,13.74,13.71,13.74,147800.0,9.4884,9.5092,9.4884,9.5092,147800.0
2011-06-06 12:00:00,13.74,13.75,13.71,13.75,234500.0,9.5092,9.5161,9.4884,9.5161,234500.0
2011-06-06 12:10:00,13.75,13.8,13.75,13.78,549800.0,9.5161,9.5507,9.5161,9.5368,549800.0
2011-06-06 12:20:00,13.78,13.79,13.77,13.78,231600.0,9.5368,9.5438,9.5299,9.5368,231600.0
2011-06-06 12:30:00,13.78,13.79,13.75,13.76,352900.0,9.5368,9.5438,9.5161,9.523,352900.0
2011-06-06 12:40:00,13.77,13.77,13.75,13.76,90200.0,9.5299,9.5299,9.5161,9.523,90200.0
2011-06-06 12:50:00,13.75,13.76,13.73,13.74,47700.0,9.5161,9.523,9.5022,9.5092,47700.0
2011-06-06 13:00:00,13.74,13.74,13.72,13.72,31800.0,9.5092,9.5092,9.4953,9.4953,31800.0
2011-06-06 13:10:00,13.73,13.77,13.72,13.76,166300.0,9.5022,9.5299,9.4953,9.523,166300.0
2011-06-06 13:20:00,13.75,13.76,13.73,13.74,56100.0,9.5161,9.523,9.5022,9.5092,56100.0
2011-06-06 13:30:00,13.73,13.74,13.7,13.71,135600.0,9.5022,9.5092,9.4815,9.4884,135600.0
2011-06-06 13:40:00,13.71,13.71,13.67,13.68,127600.0,9.4884,9.4884,9.4607,9.4676,127600.0
2011-06-06 13:50:00,13.69,13.71,13.68,13.71,221400.0,9.4746,9.4884,9.4676,9.4884,221400.0
2011-06-06 14:00:00,13.7,13.71,13.67,13.71,149300.0,9.4815,9.4884,9.4607,9.4884,149300.0
2011-06-06 14:10:00,13.7,13.71,13.69,13.69,57000.0,9.4815,9.4884,9.4746,9.4746,57000.0
2011-06-06 14:20:00,13.7,13.73,13.69,13.71,128900.0,9.4815,9.5022,9.4746,9.4884,128900.0
2011-06-06 14:30:00,13.71,13.72,13.68,13.68,262600.0,9.4884,9.4953,9.4676,9.4676,262600.0
2011-06-06 14:40:00,13.68,13.69,13.67,13.67,95600.0,9.4676,9.4746,9.4607,9.4607,95600.0
2011-06-06 14:50:00,13.67,13.7,13.64,13.66,389000.0,9.4607,9.4815,9.44,9.4538,389000.0
2011-06-06 15:00:00,13.66,13.67,13.65,13.66,176700.0,9.4538,9.4607,9.4469,9.4538,176700.0
2011-06-06 15:10:00,13.66,13.67,13.63,13.65,482900.0,9.4538,9.4607,9.433,9.4469,482900.0
2011-06-06 15:20:00,13.64,13.66,13.64,13.66,401900.0,9.44,9.4538,9.44,9.4538,401900.0
2011-06-06 15:30:00,13.65,13.68,13.65,13.67,406500.0,9.4469,9.4676,9.4469,9.4607,406500.0
2011-06-06 15:40:00,13.67,13.69,13.66,13.69,675400.0,9.4607,9.4746,9.4538,9.4746,675400.0
2011-06-06 15:50:00,13.68,13.69,13.66,13.67,1042500.0,9.4676,9.4746,9.4538,9.4607,1042500.0
2011-06-07 09:30:00,13.79,13.95,13.78,13.94,1037500.0,9.5438,9.6545,9.5368,9.6476,1037500.0
2011-06-07 09:40:00,13.95,14.05,13.92,13.95,941800.0,9.6545,9.7237,9.6337,9.6545,941800.0
2011-06-07 09:50:00,13.94,13.95,13.87,13.91,595000.0,9.6476,9.6545,9.5991,9.6268,595000.0
2011-06-07 10:00:00,13.91,13.97,13.9,13.95,405600.0,9.6268,9.6683,9.6199,9.6545,405600.0
2011-06-07 10:10:00,13.94,13.99,13.94,13.97,227300.0,9.6476,9.6822,9.6476,9.6683,227300.0
2011-06-07 10:20:00,13.98,13.98,13.94,13.95,172300.0,9.6753,9.6753,9.6476,9.6545,172300.0
2011-06-07 10:30:00,13.95,13.98,13.95,13.96,465900.0,9.6545,9.6753,9.6545,9.6614,465900.0
2011-06-07 10:40:00,13.96,13.98,13.94,13.98,170700.0,9.6614,9.6753,9.6476,9.6753,170700.0
2011-06-07 10:50:00,13.97,14.04,13.97,14.0,601500.0,9.6683,9.7168,9.6683,9.6891,601500.0
2011-06-07 11:00:00,13.99,14.0,13.94,13.98,316400.0,9.6822,9.6891,9.6476,9.6753,316400.0
2011-06-07 11:10:00,13.98,13.98,13.95,13.96,119200.0,9.6753,9.6753,9.6545,9.6614,119200.0
2011-06-07 11:20:00,13.96,13.96,13.94,13.95,172900.0,9.6614,9.6614,9.6476,9.6545,172900.0
2011-06-07 11:30:00,13.94,13.94,13.92,13.93,124400.0,9.6476,9.6476,9.6337,9.6407,124400.0
2011-06-07 11:40:00,13.93,13.95,13.92,13.93,265200.0,9.6407,9.6545,9.6337,9.6407,265200.0
2011-06-07 11:50:00,13.93,13.97,13.93,13.96,411100.0,9.6407,9.6683,9.6407,9.6614,411100.0
2011-06-07 12:00:00,13.96,13.98,13.95,13.98,42500.0,9.6614,9.6753,9.6545,9.6753,42500.0
2011-06-07 12:10:00,13.98,14.0,13.97,13.97,251700.0,9.6753,9.6891,9.6683,9.6683,251700.0
2011-06-07 12:20:00,13.98,13.99,13.96,13.97,200400.0,9.6753,9.6822,9.6614,9.6683,200400.0
2011-06-07 12:30:00,13.98,13.98,13.97,13.98,92200.0,9.6753,9.6753,9.6683,9.6753,92200.0
2011-06-07 12:40:00,13.97,13.98,13.96,13.96,105800.0,9.6683,9.6753,9.6614,9.6614,105800.0
2011-06-07 12:50:00,13.96,13.98,13.96,13.97,330500.0,9.6614,9.6753,9.6614,9.6683,330500.0
2011-06-07 13:00:00,13.97,13.98,13.96,13.97,196400.0,9.6683,9.6753,9.6614,9.6683,196400.0
2011-06-07 13:10:00,13.97,13.99,13.96,13.98,1096100.0,9.6683,9.6822,9.6614,9.6753,1096100.0
2011-06-07 13:20:00,13.98,13.98,13.93,13.93,314400.0,9.6753,9.6753,9.6407,9.6407,314400.0
2011-06-07 13:30:00,13.94,13.94,13.91,13.92,267400.0,9.6476,9.6476,9.6268,9.6337,267400.0
2011-06-07 13:40:00,13.92,13.93,13.91,13.93,252100.0,9.6337,9.6407,9.6268,9.6407,252100.0
2011-06-07 13:50:00,13.93,13.95,13.92,13.94,264400.0,9.6407,9.6545,9.6337,9.6476,264400.0
2011-06-07 14:00:00,13.94,13.95,13.93,13.95,213300.0,9.6476,9.6545,9.6407,9.6545,213300.0
2011-06-07 14:10:00,13.95,13.95,13.94,13.95,177600.0,9.6545,9.6545,9.6476,9.6545,177600.0
2011-06-07 14:20:00,13.95,13.96,13.93,13.94,326900.0,9.6545,9.6614,9.6407,9.6476,326900.0
2011-06-07 14:30:00,13.94,13.94,13.91,13.91,250600.0,9.6476,9.6476,9.6268,9.6268,250600.0
2011-06-07 14:40:00,13.91,13.93,13.9,13.93,317600.0,9.6268,9.6407,9.6199,9.6407,317600.0
2011-06-07 14:50:00,13.93,13.93,13.9,13.9,356800.0,9.6407,9.6407,9.6199,9.6199,356800.0
2011-06-07 15:00:00,13.9,13.93,13.89,13.89,351800.0,9.6199,9.6407,9.613,9.613,351800.0
2011-06-07 15:10:00,13.89,13.9,13.89,13.89,150800.0,9.613,9.6199,9.613,9.613,150800.0
2011-06-07 15:20:00,13.89,13.91,13.88,13.9,339400.0,9.613,9.6268,9.6061,9.6199,339400.0
2011-06-07 15:30:00,13.9,13.94,13.88,13.93,636600.0,9.6199,9.6476,9.6061,9.6407,636600.0
2011-06-07 15:40:00,13.92,13.94,13.89,13.9,672900.0,9.6337,9.6476,9.613,9.6199,672900.0
2011-06-07 15:50:00,13.9,13.91,13.86,13.87,1195200.0,9.6199,9.6268,9.5922,9.5991,1195200.0
2011-06-08 09:30:00,13.9,13.9,13.8,13.85,514400.0,9.6199,9.6199,9.5507,9.5853,514400.0
2011-06-08 09:40:00,13.84,13.85,13.78,13.79,510400.0,9.5784,9.5853,9.5368,9.5438,510400.0
2011-06-08 09:50:00,13.79,13.8,13.75,13.77,436300.0,9.5438,9.5507,9.5161,9.5299,436300.0
2011-06-08 10:00:00,13.77,13.79,13.76,13.76,188300.0,9.5299,9.5438,9.523,9.523,188300.0
2011-06-08 10:10:00,13.76,13.78,13.75,13.77,330800.0,9.523,9.5368,9.5161,9.5299,330800.0
2011-06-08 10:20:00,13.78,13.79,13.75,13.78,247000.0,9.5368,9.5438,9.5161,9.5368,247000.0
2011-06-08 10:30:00,13.79,13.8,13.77,13.79,193000.0,9.5438,9.5507,9.5299,9.5438,193000.0
2011-06-08 10:40:00,13.78,13.79,13.76,13.78,185000.0,9.5368,9.5438,9.523,9.5368,185000.0
2011-06-08 10:50:00,13.79,13.79,13.76,13.77,199700.0,9.5438,9.5438,9.523,9.5299,199700.0
2011-06-08 11:00:00,13.77,13.81,13.76,13.8,335900.0,9.5299,9.5576,9.523,9.5507,335900.0
2011-06-08 11:10:00,13.8,13.8,13.75,13.77,326200.0,9.5507,9.5507,9.5161,9.5299,326200.0
2011-06-08 11:20:00,13.77,13.77,13.69,13.7,772400.0,9.5299,9.5299,9.4746,9.4815,772400.0
2011-06-08 11:30:00,13.71,13.72,13.7,13.71,308200.0,9.4884,9.4953,9.4815,9.4884,308200.0
2011-06-08 11:40:00,13.71,13.74,13.71,13.72,170900.0,9.4884,9.5092,9.4884,9.4953,170900.0
2011-06-08 11:50:00,13.71,13.74,13.71,13.74,248800.0,9.4884,9.5092,9.4884,9.5092,248800.0
2011-06-08 12:00:00,13.74,13.75,13.72,13.74,128500.0,9.5092,9.5161,9.4953,9.5092,128500.0
2011-06-08 12:10:00,13.73,13.75,13.73,13.74,121900.0,9.5022,9.5161,9.5022,9.5092,121900.0
2011-06-08 12:20:00,13.75,13.75,13.71,13.73,412900.0,9.5161,9.5161,9.4884,9.5022,412900.0
2011-06-08 12:30:00,13.73,13.75,13.72,13.73,208700.0,9.5022,9.5161,9.4953,9.5022,208700.0
2011-06-08 12:40:00,13.73,13.76,13.73,13.76,140900.0,9.5022,9.523,9.5022,9.523,140900.0
2011-06-08 12:50:00,13.76,13.77,13.74,13.75,233600.0,9.523,9.5299,9.5092,9.5161,233600.0
2011-06-08 13:00:00,13.76,13.78,13.74,13.74,173400.0,9.523,9.5368,9.5092,9.5092,173400.0
2011-06-08 13:10:00,13.74,13.76,13.73,13.76,219800.0,9.5092,9.523,9.5022,9.523,219800.0
2011-06-08 13:20:00,13.75,13.75,13.72,13.74,174300.0,9.5161,9.5161,9.4953,9.5092,174300.0
2011-06-08 13:30:00,13.74,13.74,13.7,13.7,328000.0,9.5092,9.5092,9.4815,9.4815,328000.0
2011-06-08 13:40:00,13.7,13.71,13.69,13.7,272100.0,9.4815,9.4884,9.4746,9.4815,272100.0
2011-06-08 13:50:00,13.71,13.73,13.7,13.73,649900.0,9.4884,9.5022,9.4815,9.5022,649900.0
2011-06-08 14:00:00,13.72,13.77,13.71,13.72,586200.0,9.4953,9.5299,9.4884,9.4953,586200.0
2011-06-08 14:10:00,13.73,13.73,13.67,13.68,694800.0,9.5022,9.5022,9.4607,9.4676,694800.0
2011-06-08 14:20:00,13.68,13.68,13.64,13.65,313400.0,9.4676,9.4676,9.44,9.4469,313400.0
2011-06-08 14:30:00,13.65,13.69,13.65,13.68,417800.0,9.4469,9.4746,9.4469,9.4676,417800.0
2011-06-08 14:40:00,13.68,13.69,13.65,13.66,251200.0,9.4676,9.4746,9.4469,9.4538,251200.0
2011-06-08 14:50:00,13.66,13.68,13.66,13.66,175900.0,9.4538,9.4676,9.4538,9.4538,175900.0
2011-06-08 15:00:00,13.66,13.68,13.64,13.66,467700.0,9.4538,9.4676,9.44,9.4538,467700.0
2011-06-08 15:10:00,13.66,13.69,13.65,13.66,420500.0,9.4538,9.4746,9.4469,9.4538,420500.0
2011-06-08 15:20:00,13.66,13.67,13.65,13.65,354800.0,9.4538,9.4607,9.4469,9.4469,354800.0
2011-06-08 15:30:00,13.65,13.67,13.65,13.67,318900.0,9.4469,9.4607,9.4469,9.4607,318900.0
2011-06-08 15:40:00,13.66,13.71,13.65,13.69,880300.0,9.4538,9.4884,9.4469,9.4746,880300.0
2011-06-08 15:50:00,13.69,13.71,13.69,13.71,841300.0,9.4746,9.4884,9.4746,9.4884,841300.0
2011-06-09 09:30:00,13.72,13.73,13.6,13.61,336400.0,9.4953,9.5022,9.4123,9.4192,336400.0
2011-06-09 09:40:00,13.61,13.61,13.47,13.47,1519800.0,9.4192,9.4192,9.3223,9.3223,1519800.0
2011-06-09 09:50:00,13.48,13.61,13.32,13.59,1607500.0,9.3292,9.4192,9.2185,9.4054,1607500.0
2011-06-09 10:00:00,13.59,13.64,13.58,13.61,656100.0,9.4054,9.44,9.3984,9.4192,656100.0
2011-06-09 10:10:00,13.61,13.63,13.59,13.6,692300.0,9.4192,9.433,9.4054,9.4123,692300.0
2011-06-09 10:20:00,13.6,13.62,13.6,13.6,472300.0,9.4123,9.4261,9.4123,9.4123,472300.0
2011-06-09 10:30:00,13.61,13.62,13.59,13.6,240600.0,9.4192,9.4261,9.4054,9.4123,240600.0
2011-06-09 10:40:00,13.61,13.61,13.6,13.61,322800.0,9.4192,9.4192,9.4123,9.4192,322800.0
2011-06-09 10:50:00,13.61,13.61,13.55,13.56,425500.0,9.4192,9.4192,9.3777,9.3846,425500.0
2011-06-09 11:00:00,13.56,13.58,13.55,13.57,478200.0,9.3846,9.3984,9.3777,9.3915,478200.0
2011-06-09 11:10:00,13.57,13.6,13.57,13.58,134800.0,9.3915,9.4123,9.3915,9.3984,134800.0
2011-06-09 11:20:00,13.58,13.59,13.56,13.59,382100.0,9.3984,9.4054,9.3846,9.4054,382100.0
2011-06-09 11:30:00,13.59,13.6,13.59,13.6,127300.0,9.4054,9.4123,9.4054,9.4123,127300.0
2011-06-09 11:40:00,13.59,13.6,13.58,13.59,77600.0,9.4054,9.4123,9.3984,9.4054,77600.0
2011-06-09 11:50:00,13.59,13.61,13.58,13.6,187800.0,9.4054,9.4192,9.3984,9.4123,187800.0
2011-06-09 12:00:00,13.6,13.61,13.59,13.6,72700.0,9.4123,9.4192,9.4054,9.4123,72700.0
2011-06-09 12:10:00,13.6,13.61,13.58,13.58,130000.0,9.4123,9.4192,9.3984,9.3984,130000.0
2011-06-09 12:20:00,13.59,13.59,13.56,13.56,73300.0,9.4054,9.4054,9.3846,9.3846,73300.0
2011-06-09 12:30:00,13.56,13.58,13.56,13.57,105400.0,9.3846,9.3984,9.3846,9.3915,105400.0
2011-06-09 12:40:00,13.57,13.6,13.57,13.6,189100.0,9.3915,9.4123,9.3915,9.4123,189100.0
2011-06-09 12:50:00,13.6,13.6,13.59,13.6,28200.0,9.4123,9.4123,9.4054,9.4123,28200.0
2011-06-09 13:00:00,13.59,13.6,13.59,13.59,99300.0,9.4054,9.4123,9.4054,9.4054,99300.0
2011-06-09 13:10:00,13.59,13.61,13.59,13.61,348300.0,9.4054,9.4192,9.4054,9.4192,348300.0
2011-06-09 13:20:00,13.61,13.62,13.59,13.6,169500.0,9.4192,9.4261,9.4054,9.4123,169500.0
2011-06-09 13:30:00,13.6,13.6,13.58,13.59,191700.0,9.4123,9.4123,9.3984,9.4054,191700.0
2011-06-09 13:40:00,13.58,13.59,13.58,13.58,61000.0,9.3984,9.4054,9.3984,9.3984,61000.0
2011-06-09 13:50:00,13.58,13.6,13.58,13.59,129400.0,9.3984,9.4123,9.3984,9.4054,129400.0
2011-06-09 14:00:00,13.58,13.59,13.57,13.58,187400.0,9.3984,9.4054,9.3915,9.3984,187400.0
2011-06-09 14:10:00,13.58,13.59,13.58,13.58,80800.0,9.3984,9.4054,9.3984,9.3984,80800.0
2011-06-09 14:20:00,13.58,13.6,13.58,13.58,336100.0,9.3984,9.4123,9.3984,9.3984,336100.0
2011-06-09 14:30:00,13.58,13.59,13.57,13.58,71300.0,9.3984,9.4054,9.3915,9.3984,71300.0
2011-06-09 14:40:00,13.58,13.58,13.57,13.58,37800.0,9.3984,9.3984,9.3915,9.3984,37800.0
2011-06-09 14:50:00,13.58,13.6,13.57,13.6,401000.0,9.3984,9.4123,9.3915,9.4123,401000.0
2011-06-09 15:00:00,13.6,13.6,13.58,13.58,220500.0,9.4123,9.4123,9.3984,9.3984,220500.0
2011-06-09 15:10:00,13.59,13.6,13.58,13.58,401700.0,9.4054,9.4123,9.3984,9.3984,401700.0
2011-06-09 15:20:00,13.58,13.58,13.56,13.58,296200.0,9.3984,9.3984,9.3846,9.3984,296200.0
2011-06-09 15:30:00,13.58,13.58,13.57,13.58,172800.0,9.3984,9.3984,9.3915,9.3984,172800.0
2011-06-09 15:40:00,13.58,13.58,13.56,13.57,820900.0,9.3984,9.3984,9.3846,9.3915,820900.0
2011-06-09 15:50:00,13.57,13.58,13.55,13.57,1058100.0,9.3915,9.3984,9.3777,9.3915,1058100.0
2011-06-10 09:30:00,13.4,13.44,13.28,13.3,1548200.0,9.2739,9.3015,9.1908,9.2047,1548200.0
2011-06-10 09:40:00,13.29,13.3,13.23,13.25,606200.0,9.1977,9.2047,9.1562,9.17,606200.0
2011-06-10 09:50:00,13.24,13.28,13.23,13.23,1486300.0,9.1631,9.1908,9.1562,9.1562,1486300.0
2011-06-10 10:00:00,13.24,13.24,13.19,13.21,426200.0,9.1631,9.1631,9.1285,9.1424,426200.0
2011-06-10 10:10:00,13.2,13.21,13.18,13.19,702600.0,9.1354,9.1424,9.1216,9.1285,702600.0
2011-06-10 10:20:00,13.19,13.2,13.16,13.17,814900.0,9.1285,9.1354,9.1078,9.1147,814900.0
2011-06-10 10:30:00,13.16,13.18,13.13,13.17,1042000.0,9.1078,9.1216,9.087,9.1147,1042000.0
2011-06-10 10:40:00,13.17,13.18,13.15,13.16,1325900.0,9.1147,9.1216,9.1008,9.1078,1325900.0
2011-06-10 10:50:00,13.16,13.16,13.1,13.11,1358000.0,9.1078,9.1078,9.0662,9.0732,1358000.0
2011-06-10 11:00:00,13.11,13.12,13.08,13.1,1368600.0,9.0732,9.0801,9.0524,9.0662,1368600.0
2011-06-10 11:10:00,13.1,13.1,13.07,13.09,541100.0,9.0662,9.0662,9.0455,9.0593,541100.0
2011-06-10 11:20:00,13.09,13.09,13.05,13.05,2341800.0,9.0593,9.0593,9.0316,9.0316,2341800.0
2011-06-10 11:30:00,13.05,13.06,13.02,13.03,1183300.0,9.0316,9.0386,9.0109,9.0178,1183300.0
2011-06-10 11:40:00,13.04,13.04,13.01,13.03,525900.0,9.0247,9.0247,9.0039,9.0178,525900.0
2011-06-10 11:50:00,13.03,13.06,13.02,13.05,420600.0,9.0178,9.0386,9.0109,9.0316,420600.0
2011-06-10 12:00:00,13.05,13.06,13.04,13.06,105000.0,9.0316,9.0386,9.0247,9.0386,105000.0
2011-06-10 12:10:00,13.06,13.08,13.06,13.08,201000.0,9.0386,9.0524,9.0386,9.0524,201000.0
2011-06-10 12:20:00,13.08,13.09,13.07,13.09,341100.0,9.0524,9.0593,9.0455,9.0593,341100.0
2011-06-10 12:30:00,13.09,13.1,13.08,13.09,113400.0,9.0593,9.0662,9.0524,9.0593,113400.0
2011-06-10 12:40:00,13.1,13.1,13.08,13.09,254300.0,9.0662,9.0662,9.0524,9.0593,254300.0
2011-06-10 12:50:00,13.09,13.09,13.07,13.08,310400.0,9.0593,9.0593,9.0455,9.0524,310400.0
2011-06-10 13:00:00,13.08,13.09,13.06,13.06,196000.0,9.0524,9.0593,9.0386,9.0386,196000.0
2011-06-10 13:10:00,13.06,13.07,13.05,13.05,52300.0,9.0386,9.0455,9.0316,9.0316,52300.0
2011-06-10 13:20:00,13.05,13.09,13.04,13.08,225800.0,9.0316,9.0593,9.0247,9.0524,225800.0
2011-06-10 13:30:00,13.08,13.08,13.04,13.06,161900.0,9.0524,9.0524,9.0247,9.0386,161900.0
2011-06-10 13:40:00,13.06,13.06,13.03,13.05,140600.0,9.0386,9.0386,9.0178,9.0316,140600.0
2011-06-10 13:50:00,13.05,13.08,13.04,13.07,121900.0,9.0316,9.0524,9.0247,9.0455,121900.0
2011-06-10 14:00:00,13.07,13.12,13.07,13.08,301000.0,9.0455,9.0801,9.0455,9.0524,301000.0
2011-06-10 14:10:00,13.08,13.12,13.06,13.11,427800.0,9.0524,9.0801,9.0386,9.0732,427800.0
2011-06-10 14:20:00,13.12,13.12,13.08,13.1,382300.0,9.0801,9.0801,9.0524,9.0662,382300.0
2011-06-10 14:30:00,13.1,13.1,13.09,13.1,41400.0,9.0662,9.0662,9.0593,9.0662,41400.0
2011-06-10 14:40:00,13.09,13.11,13.08,13.09,648300.0,9.0593,9.0732,9.0524,9.0593,648300.0
2011-06-10 14:50:00,13.09,13.11,13.08,13.09,2128200.0,9.0593,9.0732,9.0524,9.0593,2128200.0
2011-06-10 15:00:00,13.1,13.1,13.07,13.08,448100.0,9.0662,9.0662,9.0455,9.0524,448100.0
2011-06-10 15:10:00,13.09,13.09,13.06,13.08,870900.0,9.0593,9.0593,9.0386,9.0524,870900.0
2011-06-10 15:20:00,13.08,13.08,13.05,13.05,499200.0,9.0524,9.0524,9.0316,9.0316,499200.0
2011-06-10 15:30:00,13.05,13.07,13.04,13.05,387200.0,9.0316,9.0455,9.0247,9.0316,387200.0
2011-06-10 15:40:00,13.05,13.06,13.0,13.0,3323800.0,9.0316,9.0386,8.997,8.997,3323800.0
2011-06-10 15:50:00,13.0,13.06,13.0,13.06,1763200.0,8.997,9.0386,8.997,9.0386,1763200.0
2011-06-13 09:30:00,13.05,13.09,13.04,13.07,1064200.0,9.0316,9.0593,9.0247,9.0455,1064200.0
2011-06-13 09:40:00,13.07,13.08,13.04,13.06,673300.0,9.0455,9.0524,9.0247,9.0386,673300.0
2011-06-13 09:50:00,13.06,13.07,13.04,13.06,507800.0,9.0386,9.0455,9.0247,9.0386,507800.0
2011-06-13 10:00:00,13.06,13.07,13.03,13.05,1277900.0,9.0386,9.0455,9.0178,9.0316,1277900.0
2011-06-13 10:10:00,13.05,13.06,13.03,13.06,252500.0,9.0316,9.0386,9.0178,9.0386,252500.0
2011-06-13 10:20:00,13.06,13.06,13.04,13.04,236800.0,9.0386,9.0386,9.0247,9.0247,236800.0
2011-06-13 10:30:00,13.04,13.05,13.03,13.03,285400.0,9.0247,9.0316,9.0178,9.0178,285400.0
2011-06-13 10:40:00,13.03,13.04,13.02,13.03,477000.0,9.0178,9.0247,9.0109,9.0178,477000.0
2011-06-13 10:50:00,13.03,13.04,13.01,13.01,538600.0,9.0178,9.0247,9.0039,9.0039,538600.0
2011-06-13 11:00:00,13.02,13.03,13.01,13.02,343000.0,9.0109,9.0178,9.0039,9.0109,343000.0
2011-06-13 11:10:00,13.02,13.03,13.01,13.01,220200.0,9.0109,9.0178,9.0039,9.0039,220200.0
2011-06-13 11:20:00,13.02,13.04,13.01,13.04,804000.0,9.0109,9.0247,9.0039,9.0247,804000.0
2011-06-13 11:30:00,13.04,13.04,13.02,13.02,130300.0,9.0247,9.0247,9.0109,9.0109,130300.0
2011-06-13 11:40:00,13.03,13.05,13.02,13.02,439000.0,9.0178,9.0316,9.0109,9.0109,439000.0
2011-06-13 11:50:00,13.02,13.03,12.98,12.98,816500.0,9.0109,9.0178,8.9832,8.9832,816500.0
2011-06-13 12:00:00,12.98,13.0,12.97,12.98,302600.0,8.9832,8.997,8.9763,8.9832,302600.0
2011-06-13 12:10:00,12.99,12.99,12.97,12.98,473500.0,8.9901,8.9901,8.9763,8.9832,473500.0
2011-06-13 12:20:00,12.98,12.99,12.97,12.99,468800.0,8.9832,8.9901,8.9763,8.9901,468800.0
2011-06-13 12:30:00,12.99,13.01,12.98,13.01,102500.0,8.9901,9.0039,8.9832,9.0039,102500.0
2011-06-13 12:40:00,13.01,13.01,13.0,13.01,38100.0,9.0039,9.0039,8.997,9.0039,38100.0
2011-06-13 12:50:00,13.01,13.01,13.0,13.0,33500.0,9.0039,9.0039,8.997,8.997,33500.0
2011-06-13 13:00:00,13.0,13.01,12.97,12.98,150500.0,8.997,9.0039,8.9763,8.9832,150500.0
2011-06-13 13:10:00,12.98,13.01,12.96,13.01,438700.0,8.9832,9.0039,8.9693,9.0039,438700.0
2011-06-13 13:20:00,13.0,13.01,13.0,13.01,20100.0,8.997,9.0039,8.997,9.0039,20100.0
2011-06-13 13:30:00,13.01,13.01,13.0,13.01,64400.0,9.0039,9.0039,8.997,9.0039,64400.0
2011-06-13 13:40:00,13.01,13.01,13.0,13.01,35000.0,9.0039,9.0039,8.997,9.0039,35000.0
2011-06-13 13:50:00,13.01,13.06,13.0,13.06,175600.0,9.0039,9.0386,8.997,9.0386,175600.0
2011-06-13 14:00:00,13.06,13.06,13.04,13.05,237600.0,9.0386,9.0386,9.0247,9.0316,237600.0
2011-06-13 14:10:00,13.05,13.05,13.04,13.04,40900.0,9.0316,9.0316,9.0247,9.0247,40900.0
2011-06-13 14:20:00,13.04,13.05,13.03,13.03,84300.0,9.0247,9.0316,9.0178,9.0178,84300.0
2011-06-13 14:30:00,13.04,13.04,13.0,13.0,102800.0,9.0247,9.0247,8.997,8.997,102800.0
2011-06-13 14:40:00,13.0,13.04,13.0,13.04,197300.0,8.997,9.0247,8.997,9.0247,197300.0
2011-06-13 14:50:00,13.04,13.04,13.01,13.02,230400.0,9.0247,9.0247,9.0039,9.0109,230400.0
2011-06-13 15:00:00,13.02,13.03,13.01,13.01,122700.0,9.0109,9.0178,9.0039,9.0039,122700.0
2011-06-13 15:10:00,13.02,13.03,13.01,13.02,149800.0,9.0109,9.0178,9.0039,9.0109,149800.0
2011-06-13 15:20:00,13.03,13.03,13.02,13.02,72700.0,9.0178,9.0178,9.0109,9.0109,72700.0
2011-06-13 15:30:00,13.02,13.03,13.0,13.01,193400.0,9.0109,9.0178,8.997,9.0039,193400.0
2011-06-13 15:40:00,13.0,13.01,12.99,13.0,284600.0,8.997,9.0039,8.9901,8.997,284600.0
2011-06-13 15:50:00,13.0,13.01,12.99,12.99,600600.0,8.997,9.0039,8.9901,8.9901,600600.0
2011-06-14 09:30:00,13.26,13.33,13.25,13.3,1101100.0,9.177,9.2254,9.17,9.2047,1101100.0
2011-06-14 09:40:00,13.3,13.35,13.3,13.31,933100.0,9.2047,9.2393,9.2047,9.2116,933100.0
2011-06-14 09:50:00,13.32,13.34,13.31,13.32,874600.0,9.2185,9.2323,9.2116,9.2185,874600.0
2011-06-14 10:00:00,13.33,13.34,13.31,13.33,411900.0,9.2254,9.2323,9.2116,9.2254,411900.0
2011-06-14 10:10:00,13.34,13.34,13.3,13.31,460500.0,9.2323,9.2323,9.2047,9.2116,460500.0
2011-06-14 10:20:00,13.31,13.32,13.29,13.29,344000.0,9.2116,9.2185,9.1977,9.1977,344000.0
2011-06-14 10:30:00,13.3,13.31,13.29,13.3,351400.0,9.2047,9.2116,9.1977,9.2047,351400.0
2011-06-14 10:40:00,13.29,13.3,13.26,13.27,442700.0,9.1977,9.2047,9.177,9.1839,442700.0
2011-06-14 10:50:00,13.26,13.27,13.26,13.27,206500.0,9.177,9.1839,9.177,9.1839,206500.0
2011-06-14 11:00:00,13.26,13.31,13.26,13.31,327300.0,9.177,9.2116,9.177,9.2116,327300.0
2011-06-14 11:10:00,13.31,13.32,13.29,13.31,213200.0,9.2116,9.2185,9.1977,9.2116,213200.0
2011-06-14 11:20:00,13.3,13.31,13.28,13.29,140100.0,9.2047,9.2116,9.1908,9.1977,140100.0
2011-06-14 11:30:00,13.3,13.3,13.29,13.29,82500.0,9.2047,9.2047,9.1977,9.1977,82500.0
2011-06-14 11:40:00,13.29,13.3,13.28,13.28,104800.0,9.1977,9.2047,9.1908,9.1908,104800.0
2011-06-14 11:50:00,13.29,13.29,13.28,13.28,94300.0,9.1977,9.1977,9.1908,9.1908,94300.0
2011-06-14 12:00:00,13.28,13.3,13.28,13.29,162600.0,9.1908,9.2047,9.1908,9.1977,162600.0
2011-06-14 12:10:00,13.29,13.3,13.29,13.3,72800.0,9.1977,9.2047,9.1977,9.2047,72800.0
2011-06-14 12:20:00,13.29,13.3,13.29,13.3,46800.0,9.1977,9.2047,9.1977,9.2047,46800.0
2011-06-14 12:30:00,13.29,13.3,13.29,13.3,70700.0,9.1977,9.2047,9.1977,9.2047,70700.0
2011-06-14 12:40:00,13.3,13.3,13.29,13.3,42900.0,9.2047,9.2047,9.1977,9.2047,42900.0
2011-06-14 12:50:00,13.3,13.32,13.29,13.32,124200.0,9.2047,9.2185,9.1977,9.2185,124200.0
2011-06-14 13:00:00,13.32,13.32,13.31,13.32,40200.0,9.2185,9.2185,9.2116,9.2185,40200.0
2011-06-14 13:10:00,13.32,13.33,13.31,13.32,139600.0,9.2185,9.2254,9.2116,9.2185,139600.0
2011-06-14 13:20:00,13.32,13.33,13.31,13.33,76900.0,9.2185,9.2254,9.2116,9.2254,76900.0
2011-06-14 13:30:00,13.33,13.35,13.32,13.33,206500.0,9.2254,9.2393,9.2185,9.2254,206500.0
2011-06-14 13:40:00,13.32,13.33,13.31,13.33,111700.0,9.2185,9.2254,9.2116,9.2254,111700.0
2011-06-14 13:50:00,13.33,13.33,13.32,13.33,48200.0,9.2254,9.2254,9.2185,9.2254,48200.0
2011-06-14 14:00:00,13.33,13.34,13.32,13.34,56000.0,9.2254,9.2323,9.2185,9.2323,56000.0
2011-06-14 14:10:00,13.34,13.34,13.33,13.34,48200.0,9.2323,9.2323,9.2254,9.2323,48200.0
2011-06-14 14:20:00,13.34,13.36,13.33,13.35,160500.0,9.2323,9.2462,9.2254,9.2393,160500.0
2011-06-14 14:30:00,13.35,13.36,13.33,13.34,142600.0,9.2393,9.2462,9.2254,9.2323,142600.0
2011-06-14 14:40:00,13.33,13.36,13.33,13.36,78700.0,9.2254,9.2462,9.2254,9.2462,78700.0
2011-06-14 14:50:00,13.36,13.36,13.34,13.35,757200.0,9.2462,9.2462,9.2323,9.2393,757200.0
2011-06-14 15:00:00,13.36,13.37,13.34,13.35,579000.0,9.2462,9.2531,9.2323,9.2393,579000.0
2011-06-14 15:10:00,13.34,13.37,13.34,13.35,285900.0,9.2323,9.2531,9.2323,9.2393,285900.0
2011-06-14 15:20:00,13.35,13.36,13.34,13.36,334200.0,9.2393,9.2462,9.2323,9.2462,334200.0
2011-06-14 15:30:00,13.35,13.36,13.34,13.35,365700.0,9.2393,9.2462,9.2323,9.2393,365700.0
2011-06-14 15:40:00,13.35,13.35,13.3,13.31,725900.0,9.2393,9.2393,9.2047,9.2116,725900.0
2011-06-14 15:50:00,13.31,13.33,13.3,13.31,539100.0,9.2116,9.2254,9.2047,9.2116,539100.0
2011-06-15 09:30:00,13.21,13.35,13.19,13.31,1403400.0,9.1424,9.2393,9.1285,9.2116,1403400.0
2011-06-15 09:40:00,13.31,13.32,13.26,13.28,942500.0,9.2116,9.2185,9.177,9.1908,942500.0
2011-06-15 09:50:00,13.28,13.28,13.22,13.27,1333500.0,9.1908,9.1908,9.1493,9.1839,1333500.0
2011-06-15 10:00:00,13.27,13.32,13.25,13.31,1255400.0,9.1839,9.2185,9.17,9.2116,1255400.0
2011-06-15 10:10:00,13.3,13.31,13.26,13.27,229700.0,9.2047,9.2116,9.177,9.1839,229700.0
2011-06-15 10:20:00,13.28,13.29,13.25,13.27,337300.0,9.1908,9.1977,9.17,9.1839,337300.0
2011-06-15 10:30:00,13.27,13.28,13.26,13.27,375100.0,9.1839,9.1908,9.177,9.1839,375100.0
2011-06-15 10:40:00,13.27,13.3,13.27,13.29,206000.0,9.1839,9.2047,9.1839,9.1977,206000.0
2011-06-15 10:50:00,13.29,13.3,13.26,13.27,316900.0,9.1977,9.2047,9.177,9.1839,316900.0
2011-06-15 11:00:00,13.27,13.27,13.25,13.27,263500.0,9.1839,9.1839,9.17,9.1839,263500.0
2011-06-15 11:10:00,13.27,13.27,13.26,13.27,44200.0,9.1839,9.1839,9.177,9.1839,44200.0
2011-06-15 11:20:00,13.27,13.28,13.26,13.27,121300.0,9.1839,9.1908,9.177,9.1839,121300.0
2011-06-15 11:30:00,13.27,13.27,13.25,13.26,316900.0,9.1839,9.1839,9.17,9.177,316900.0
2011-06-15 11:40:00,13.25,13.26,13.24,13.25,474000.0,9.17,9.177,9.1631,9.17,474000.0
2011-06-15 11:50:00,13.26,13.26,13.22,13.23,488800.0,9.177,9.177,9.1493,9.1562,488800.0
2011-06-15 12:00:00,13.23,13.25,13.22,13.24,403500.0,9.1562,9.17,9.1493,9.1631,403500.0
2011-06-15 12:10:00,13.24,13.24,13.18,13.19,1038900.0,9.1631,9.1631,9.1216,9.1285,1038900.0
2011-06-15 12:20:00,13.18,13.2,13.17,13.19,545900.0,9.1216,9.1354,9.1147,9.1285,545900.0
2011-06-15 12:30:00,13.19,13.22,13.19,13.21,209000.0,9.1285,9.1493,9.1285,9.1424,209000.0
2011-06-15 12:40:00,13.21,13.22,13.19,13.2,187300.0,9.1424,9.1493,9.1285,9.1354,187300.0
2011-06-15 12:50:00,13.2,13.2,13.17,13.18,216000.0,9.1354,9.1354,9.1147,9.1216,216000.0
2011-06-15 13:00:00,13.18,13.2,13.17,13.17,195100.0,9.1216,9.1354,9.1147,9.1147,195100.0
2011-06-15 13:10:00,13.17,13.19,13.15,13.15,246800.0,9.1147,9.1285,9.1008,9.1008,246800.0
2011-06-15 13:20:00,13.15,13.17,13.13,13.15,393500.0,9.1008,9.1147,9.087,9.1008,393500.0
2011-06-15 13:30:00,13.16,13.16,13.12,13.14,321800.0,9.1078,9.1078,9.0801,9.0939,321800.0
2011-06-15 13:40:00,13.14,13.17,13.13,13.15,365800.0,9.0939,9.1147,9.087,9.1008,365800.0
2011-06-15 13:50:00,13.16,13.16,13.13,13.15,150000.0,9.1078,9.1078,9.087,9.1008,150000.0
2011-06-15 14:00:00,13.14,13.18,13.14,13.16,240500.0,9.0939,9.1216,9.0939,9.1078,240500.0
2011-06-15 14:10:00,13.15,13.17,13.15,13.15,174400.0,9.1008,9.1147,9.1008,9.1008,174400.0
2011-06-15 14:20:00,13.15,13.16,13.14,13.15,348400.0,9.1008,9.1078,9.0939,9.1008,348400.0
2011-06-15 14:30:00,13.14,13.17,13.13,13.16,279600.0,9.0939,9.1147,9.087,9.1078,279600.0
2011-06-15 14:40:00,13.16,13.16,13.11,13.15,306200.0,9.1078,9.1078,9.0732,9.1008,306200.0
2011-06-15 14:50:00,13.15,13.15,13.11,13.13,401800.0,9.1008,9.1008,9.0732,9.087,401800.0
2011-06-15 15:00:00,13.13,13.14,13.11,13.14,381700.0,9.087,9.0939,9.0732,9.0939,381700.0
2011-06-15 15:10:00,13.14,13.15,13.12,13.15,157100.0,9.0939,9.1008,9.0801,9.1008,157100.0
2011-06-15 15:20:00,13.15,13.17,13.14,13.16,239400.0,9.1008,9.1147,9.0939,9.1078,239400.0
2011-06-15 15:30:00,13.16,13.16,13.13,13.13,333000.0,9.1078,9.1078,9.087,9.087,333000.0
2011-06-15 15:40:00,13.14,13.17,13.13,13.15,718900.0,9.0939,9.1147,9.087,9.1008,718900.0
2011-06-15 15:50:00,13.14,13.16,13.12,13.13,1607000.0,9.0939,9.1078,9.0801,9.087,1607000.0
2011-06-16 09:30:00,13.09,13.1,12.94,12.97,1717700.0,9.0593,9.0662,8.9555,8.9763,1717700.0
2011-06-16 09:40:00,12.97,13.06,12.96,13.03,937600.0,8.9763,9.0386,8.9693,9.0178,937600.0
2011-06-16 09:50:00,13.02,13.1,13.01,13.08,469400.0,9.0109,9.0662,9.0039,9.0524,469400.0
2011-06-16 10:00:00,13.09,13.11,13.0,13.1,1306800.0,9.0593,9.0732,8.997,9.0662,1306800.0
2011-06-16 10:10:00,13.1,13.15,13.08,13.14,1088500.0,9.0662,9.1008,9.0524,9.0939,1088500.0
2011-06-16 10:20:00,13.15,13.15,13.12,13.13,436200.0,9.1008,9.1008,9.0801,9.087,436200.0
2011-06-16 10:30:00,13.13,13.16,13.11,13.16,311600.0,9.087,9.1078,9.0732,9.1078,311600.0
2011-06-16 10:40:00,13.15,13.16,13.13,13.13,293800.0,9.1008,9.1078,9.087,9.087,293800.0
2011-06-16 10:50:00,13.14,13.14,13.07,13.08,149900.0,9.0939,9.0939,9.0455,9.0524,149900.0
2011-06-16 11:00:00,13.07,13.08,13.03,13.06,729300.0,9.0455,9.0524,9.0178,9.0386,729300.0
2011-06-16 11:10:00,13.06,13.07,13.04,13.05,552000.0,9.0386,9.0455,9.0247,9.0316,552000.0
2011-06-16 11:20:00,13.06,13.07,13.05,13.06,360000.0,9.0386,9.0455,9.0316,9.0386,360000.0
2011-06-16 11:30:00,13.05,13.06,13.03,13.04,170200.0,9.0316,9.0386,9.0178,9.0247,170200.0
2011-06-16 11:40:00,13.03,13.04,12.98,12.99,698900.0,9.0178,9.0247,8.9832,8.9901,698900.0
2011-06-16 11:50:00,12.98,13.0,12.98,12.99,445700.0,8.9832,8.997,8.9832,8.9901,445700.0
2011-06-16 12:00:00,12.99,12.99,12.98,12.98,66700.0,8.9901,8.9901,8.9832,8.9832,66700.0
2011-06-16 12:10:00,12.99,12.99,12.97,12.97,166100.0,8.9901,8.9901,8.9763,8.9763,166100.0
2011-06-16 12:20:00,12.98,12.99,12.97,12.99,103500.0,8.9832,8.9901,8.9763,8.9901,103500.0
2011-06-16 12:30:00,12.99,13.0,12.96,12.96,220200.0,8.9901,8.997,8.9693,8.9693,220200.0
2011-06-16 12:40:00,12.96,12.97,12.95,12.96,225300.0,8.9693,8.9763,8.9624,8.9693,225300.0
2011-06-16 12:50:00,12.96,12.99,12.96,12.96,163100.0,8.9693,8.9901,8.9693,8.9693,163100.0
2011-06-16 13:00:00,12.96,12.97,12.96,12.97,35800.0,8.9693,8.9763,8.9693,8.9763,35800.0
2011-06-16 13:10:00,12.97,12.98,12.96,12.98,103300.0,8.9763,8.9832,8.9693,8.9832,103300.0
2011-06-16 13:20:00,12.98,13.01,12.96,13.0,336100.0,8.9832,9.0039,8.9693,8.997,336100.0
2011-06-16 13:30:00,13.0,13.01,12.98,12.98,161800.0,8.997,9.0039,8.9832,8.9832,161800.0
2011-06-16 13:40:00,12.98,12.99,12.97,12.97,48100.0,8.9832,8.9901,8.9763,8.9763,48100.0
2011-06-16 13:50:00,12.98,12.98,12.96,12.96,230800.0,8.9832,8.9832,8.9693,8.9693,230800.0
2011-06-16 14:00:00,12.96,12.99,12.95,12.96,460100.0,8.9693,8.9901,8.9624,8.9693,460100.0
2011-06-16 14:10:00,12.96,12.99,12.96,12.97,284700.0,8.9693,8.9901,8.9693,8.9763,284700.0
2011-06-16 14:20:00,12.97,12.98,12.96,12.96,176400.0,8.9763,8.9832,8.9693,8.9693,176400.0
2011-06-16 14:30:00,12.96,12.97,12.96,12.97,146500.0,8.9693,8.9763,8.9693,8.9763,146500.0
2011-06-16 14:40:00,12.97,12.97,12.92,12.93,567000.0,8.9763,8.9763,8.9417,8.9486,567000.0
2011-06-16 14:50:00,12.92,12.96,12.91,12.95,352600.0,8.9417,8.9693,8.9347,8.9624,352600.0
2011-06-16 15:00:00,12.96,12.96,12.95,12.95,205400.0,8.9693,8.9693,8.9624,8.9624,205400.0
2011-06-16 15:10:00,12.95,12.98,12.95,12.96,494600.0,8.9624,8.9832,8.9624,8.9693,494600.0
2011-06-16 15:20:00,12.96,12.98,12.96,12.98,403900.0,8.9693,8.9832,8.9693,8.9832,403900.0
2011-06-16 15:30:00,12.98,13.05,12.97,13.04,488400.0,8.9832,9.0316,8.9763,9.0247,488400.0
2011-06-16 15:40:00,13.04,13.05,13.01,13.03,375900.0,9.0247,9.0316,9.0039,9.0178,375900.0
2011-06-16 15:50:00,13.02,13.03,12.99,13.01,647000.0,9.0109,9.0178,8.9901,9.0039,647000.0
2011-06-17 09:30:00,13.1,13.11,12.84,12.84,1308600.0,9.0662,9.0732,8.8863,8.8863,1308600.0
2011-06-17 09:40:00,12.85,12.87,12.67,12.86,1543100.0,8.8932,8.9071,8.7686,8.9001,1543100.0
2011-06-17 09:50:00,12.86,12.86,12.81,12.81,409800.0,8.9001,8.9001,8.8655,8.8655,409800.0
2011-06-17 10:00:00,12.82,12.87,12.8,12.84,661000.0,8.8725,8.9071,8.8586,8.8863,661000.0
2011-06-17 10:10:00,12.83,12.89,12.82,12.84,287000.0,8.8794,8.9209,8.8725,8.8863,287000.0
2011-06-17 10:20:00,12.84,12.84,12.78,12.79,602200.0,8.8863,8.8863,8.8448,8.8517,602200.0
2011-06-17 10:30:00,12.79,12.8,12.75,12.76,244700.0,8.8517,8.8586,8.824,8.8309,244700.0
2011-06-17 10:40:00,12.76,12.81,12.76,12.8,252600.0,8.8309,8.8655,8.8309,8.8586,252600.0
2011-06-17 10:50:00,12.8,12.81,12.79,12.8,163300.0,8.8586,8.8655,8.8517,8.8586,163300.0
2011-06-17 11:00:00,12.79,12.82,12.78,12.82,337000.0,8.8517,8.8725,8.8448,8.8725,337000.0
2011-06-17 11:10:00,12.82,12.82,12.79,12.8,139700.0,8.8725,8.8725,8.8517,8.8586,139700.0
2011-06-17 11:20:00,12.8,12.83,12.79,12.83,183600.0,8.8586,8.8794,8.8517,8.8794,183600.0
2011-06-17 11:30:00,12.83,12.83,12.76,12.77,161800.0,8.8794,8.8794,8.8309,8.8378,161800.0
2011-06-17 11:40:00,12.76,12.77,12.71,12.72,415700.0,8.8309,8.8378,8.7963,8.8032,415700.0
2011-06-17 11:50:00,12.72,12.74,12.71,12.71,488300.0,8.8032,8.8171,8.7963,8.7963,488300.0
2011-06-17 12:00:00,12.71,12.73,12.7,12.71,439700.0,8.7963,8.8102,8.7894,8.7963,439700.0
2011-06-17 12:10:00,12.71,12.72,12.7,12.71,392400.0,8.7963,8.8032,8.7894,8.7963,392400.0
2011-06-17 12:20:00,12.7,12.77,12.7,12.73,612400.0,8.7894,8.8378,8.7894,8.8102,612400.0
2011-06-17 12:30:00,12.73,12.74,12.72,12.73,211600.0,8.8102,8.8171,8.8032,8.8102,211600.0
2011-06-17 12:40:00,12.72,12.73,12.72,12.73,52000.0,8.8032,8.8102,8.8032,8.8102,52000.0
2011-06-17 12:50:00,12.72,12.73,12.69,12.7,450000.0,8.8032,8.8102,8.7825,8.7894,450000.0
2011-06-17 13:00:00,12.7,12.73,12.7,12.71,194800.0,8.7894,8.8102,8.7894,8.7963,194800.0
2011-06-17 13:10:00,12.71,12.72,12.67,12.71,524800.0,8.7963,8.8032,8.7686,8.7963,524800.0
2011-06-17 13:20:00,12.71,12.76,12.7,12.75,237200.0,8.7963,8.8309,8.7894,8.824,237200.0
2011-06-17 13:30:00,12.75,12.77,12.74,12.77,277100.0,8.824,8.8378,8.8171,8.8378,277100.0
2011-06-17 13:40:00,12.77,12.79,12.73,12.74,372900.0,8.8378,8.8517,8.8102,8.8171,372900.0
2011-06-17 13:50:00,12.75,12.76,12.73,12.76,185300.0,8.824,8.8309,8.8102,8.8309,185300.0
2011-06-17 14:00:00,12.75,12.76,12.74,12.74,119800.0,8.824,8.8309,8.8171,8.8171,119800.0
2011-06-17 14:10:00,12.74,12.75,12.74,12.75,95200.0,8.8171,8.824,8.8171,8.824,95200.0
2011-06-17 14:20:00,12.74,12.83,12.73,12.83,478600.0,8.8171,8.8794,8.8102,8.8794,478600.0
2011-06-17 14:30:00,12.83,12.84,12.81,12.81,269900.0,8.8794,8.8863,8.8655,8.8655,269900.0
2011-06-17 14:40:00,12.82,12.82,12.77,12.8,309400.0,8.8725,8.8725,8.8378,8.8586,309400.0
2011-06-17 14:50:00,12.8,12.8,12.76,12.76,115000.0,8.8586,8.8586,8.8309,8.8309,115000.0
2011-06-17 15:00:00,12.77,12.79,12.77,12.79,209700.0,8.8378,8.8517,8.8378,8.8517,209700.0
2011-06-17 15:10:00,12.79,12.79,12.71,12.74,384400.0,8.8517,8.8517,8.7963,8.8171,384400.0
2011-06-17 15:20:00,12.74,12.75,12.69,12.7,746900.0,8.8171,8.824,8.7825,8.7894,746900.0
2011-06-17 15:30:00,12.71,12.73,12.7,12.73,468000.0,8.7963,8.8102,8.7894,8.8102,468000.0
2011-06-17 15:40:00,12.73,12.76,12.72,12.73,583300.0,8.8102,8.8309,8.8032,8.8102,583300.0
2011-06-17 15:50:00,12.73,12.76,12.72,12.73,793500.0,8.8102,8.8309,8.8032,8.8102,793500.0
2011-06-20 09:30:00,12.82,12.94,12.74,12.88,1375100.0,8.8725,8.9555,8.8171,8.914,1375100.0
2011-06-20 09:40:00,12.88,12.9,12.86,12.89,346600.0,8.914,8.9278,8.9001,8.9209,346600.0
2011-06-20 09:50:00,12.89,12.92,12.88,12.92,201100.0,8.9209,8.9417,8.914,8.9417,201100.0
2011-06-20 10:00:00,12.92,12.94,12.87,12.87,358800.0,8.9417,8.9555,8.9071,8.9071,358800.0
2011-06-20 10:10:00,12.87,12.88,12.81,12.84,507800.0,8.9071,8.914,8.8655,8.8863,507800.0
2011-06-20 10:20:00,12.85,12.87,12.83,12.87,146800.0,8.8932,8.9071,8.8794,8.9071,146800.0
2011-06-20 10:30:00,12.86,12.87,12.82,12.84,312800.0,8.9001,8.9071,8.8725,8.8863,312800.0
2011-06-20 10:40:00,12.84,12.87,12.83,12.87,273400.0,8.8863,8.9071,8.8794,8.9071,273400.0
2011-06-20 10:50:00,12.87,12.87,12.81,12.82,287500.0,8.9071,8.9071,8.8655,8.8725,287500.0
2011-06-20 11:00:00,12.82,12.83,12.81,12.82,206400.0,8.8725,8.8794,8.8655,8.8725,206400.0
2011-06-20 11:10:00,12.82,12.85,12.82,12.83,181200.0,8.8725,8.8932,8.8725,8.8794,181200.0
2011-06-20 11:20:00,12.83,12.88,12.83,12.88,334600.0,8.8794,8.914,8.8794,8.914,334600.0
2011-06-20 11:30:00,12.88,12.9,12.87,12.9,201800.0,8.914,8.9278,8.9071,8.9278,201800.0
2011-06-20 11:40:00,12.9,12.94,12.89,12.93,463800.0,8.9278,8.9555,8.9209,8.9486,463800.0
2011-06-20 11:50:00,12.92,12.93,12.9,12.91,91300.0,8.9417,8.9486,8.9278,8.9347,91300.0
2011-06-20 12:00:00,12.91,12.92,12.89,12.9,126700.0,8.9347,8.9417,8.9209,8.9278,126700.0
2011-06-20 12:10:00,12.91,12.91,12.85,12.86,112100.0,8.9347,8.9347,8.8932,8.9001,112100.0
2011-06-20 12:20:00,12.85,12.89,12.83,12.89,315300.0,8.8932,8.9209,8.8794,8.9209,315300.0
2011-06-20 12:30:00,12.89,12.9,12.89,12.9,51900.0,8.9209,8.9278,8.9209,8.9278,51900.0
2011-06-20 12:40:00,12.9,12.91,12.89,12.9,149700.0,8.9278,8.9347,8.9209,8.9278,149700.0
2011-06-20 12:50:00,12.9,12.91,12.89,12.9,132200.0,8.9278,8.9347,8.9209,8.9278,132200.0
2011-06-20 13:00:00,12.9,12.91,12.88,12.91,217300.0,8.9278,8.9347,8.914,8.9347,217300.0
2011-06-20 13:10:00,12.91,12.92,12.9,12.92,92800.0,8.9347,8.9417,8.9278,8.9417,92800.0
2011-06-20 13:20:00,12.92,12.92,12.91,12.92,73400.0,8.9417,8.9417,8.9347,8.9417,73400.0
2011-06-20 13:30:00,12.92,12.92,12.9,12.9,104400.0,8.9417,8.9417,8.9278,8.9278,104400.0
2011-06-20 13:40:00,12.91,12.91,12.89,12.89,129100.0,8.9347,8.9347,8.9209,8.9209,129100.0
2011-06-20 13:50:00,12.89,12.9,12.89,12.9,131300.0,8.9209,8.9278,8.9209,8.9278,131300.0
2011-06-20 14:00:00,12.9,12.92,12.89,12.91,191800.0,8.9278,8.9417,8.9209,8.9347,191800.0
2011-06-20 14:10:00,12.91,12.91,12.9,12.9,51400.0,8.9347,8.9347,8.9278,8.9278,51400.0
2011-06-20 14:20:00,12.91,12.91,12.88,12.9,218100.0,8.9347,8.9347,8.914,8.9278,218100.0
2011-06-20 14:30:00,12.91,12.92,12.9,12.92,67900.0,8.9347,8.9417,8.9278,8.9417,67900.0
2011-06-20 14:40:00,12.92,12.93,12.91,12.93,93300.0,8.9417,8.9486,8.9347,8.9486,93300.0
2011-06-20 14:50:00,12.92,12.93,12.9,12.9,157200.0,8.9417,8.9486,8.9278,8.9278,157200.0
2011-06-20 15:00:00,12.9,12.9,12.86,12.86,170200.0,8.9278,8.9278,8.9001,8.9001,170200.0
2011-06-20 15:10:00,12.86,12.87,12.85,12.87,144300.0,8.9001,8.9071,8.8932,8.9071,144300.0
2011-06-20 15:20:00,12.87,12.87,12.85,12.86,204700.0,8.9071,8.9071,8.8932,8.9001,204700.0
2011-06-20 15:30:00,12.85,12.91,12.85,12.91,549100.0,8.8932,8.9347,8.8932,8.9347,549100.0
2011-06-20 15:40:00,12.9,12.91,12.89,12.89,474300.0,8.9278,8.9347,8.9209,8.9209,474300.0
2011-06-20 15:50:00,12.89,12.9,12.88,12.9,710400.0,8.9209,8.9278,8.914,8.9278,710400.0
2011-06-21 09:30:00,13.04,13.18,13.01,13.12,1325300.0,9.0247,9.1216,9.0039,9.0801,1325300.0
2011-06-21 09:40:00,13.12,13.15,13.1,13.14,595500.0,9.0801,9.1008,9.0662,9.0939,595500.0
2011-06-21 09:50:00,13.14,13.2,13.11,13.12,355500.0,9.0939,9.1354,9.0732,9.0801,355500.0
2011-06-21 10:00:00,13.12,13.18,13.12,13.16,315400.0,9.0801,9.1216,9.0801,9.1078,315400.0
2011-06-21 10:10:00,13.17,13.17,13.14,13.15,226100.0,9.1147,9.1147,9.0939,9.1008,226100.0
2011-06-21 10:20:00,13.15,13.17,13.13,13.14,887900.0,9.1008,9.1147,9.087,9.0939,887900.0
2011-06-21 10:30:00,13.14,13.15,13.12,13.13,354700.0,9.0939,9.1008,9.0801,9.087,354700.0
2011-06-21 10:40:00,13.13,13.15,13.13,13.15,89300.0,9.087,9.1008,9.087,9.1008,89300.0
2011-06-21 10:50:00,13.15,13.16,13.14,13.16,71700.0,9.1008,9.1078,9.0939,9.1078,71700.0
2011-06-21 11:00:00,13.15,13.17,13.15,13.16,119000.0,9.1008,9.1147,9.1008,9.1078,119000.0
2011-06-21 11:10:00,13.16,13.16,13.11,13.12,225100.0,9.1078,9.1078,9.0732,9.0801,225100.0
2011-06-21 11:20:00,13.12,13.15,13.11,13.14,63000.0,9.0801,9.1008,9.0732,9.0939,63000.0
2011-06-21 11:30:00,13.14,13.16,13.14,13.15,38000.0,9.0939,9.1078,9.0939,9.1008,38000.0
2011-06-21 11:40:00,13.15,13.17,13.15,13.16,184500.0,9.1008,9.1147,9.1008,9.1078,184500.0
2011-06-21 11:50:00,13.15,13.16,13.14,13.15,79600.0,9.1008,9.1078,9.0939,9.1008,79600.0
2011-06-21 12:00:00,13.14,13.15,13.14,13.15,38900.0,9.0939,9.1008,9.0939,9.1008,38900.0
2011-06-21 12:10:00,13.15,13.17,13.14,13.16,166800.0,9.1008,9.1147,9.0939,9.1078,166800.0
2011-06-21 12:20:00,13.16,13.19,13.15,13.18,411000.0,9.1078,9.1285,9.1008,9.1216,411000.0
2011-06-21 12:30:00,13.18,13.2,13.17,13.19,149300.0,9.1216,9.1354,9.1147,9.1285,149300.0
2011-06-21 12:40:00,13.2,13.24,13.19,13.24,94400.0,9.1354,9.1631,9.1285,9.1631,94400.0
2011-06-21 12:50:00,13.24,13.26,13.2,13.26,693200.0,9.1631,9.177,9.1354,9.177,693200.0
2011-06-21 13:00:00,13.26,13.28,13.24,13.24,245300.0,9.177,9.1908,9.1631,9.1631,245300.0
2011-06-21 13:10:00,13.25,13.25,13.2,13.21,200300.0,9.17,9.17,9.1354,9.1424,200300.0
2011-06-21 13:20:00,13.21,13.24,13.21,13.21,147900.0,9.1424,9.1631,9.1424,9.1424,147900.0
2011-06-21 13:30:00,13.21,13.22,13.2,13.21,323800.0,9.1424,9.1493,9.1354,9.1424,323800.0
2011-06-21 13:40:00,13.21,13.21,13.18,13.2,291200.0,9.1424,9.1424,9.1216,9.1354,291200.0
2011-06-21 13:50:00,13.2,13.21,13.19,13.21,63100.0,9.1354,9.1424,9.1285,9.1424,63100.0
2011-06-21 14:00:00,13.21,13.23,13.2,13.23,51600.0,9.1424,9.1562,9.1354,9.1562,51600.0
2011-06-21 14:10:00,13.23,13.23,13.2,13.21,120400.0,9.1562,9.1562,9.1354,9.1424,120400.0
2011-06-21 14:20:00,13.22,13.24,13.21,13.24,172200.0,9.1493,9.1631,9.1424,9.1631,172200.0
2011-06-21 14:30:00,13.24,13.26,13.23,13.24,243600.0,9.1631,9.177,9.1562,9.1631,243600.0
2011-06-21 14:40:00,13.24,13.25,13.19,13.2,916100.0,9.1631,9.17,9.1285,9.1354,916100.0
2011-06-21 14:50:00,13.2,13.23,13.19,13.21,487200.0,9.1354,9.1562,9.1285,9.1424,487200.0
2011-06-21 15:00:00,13.2,13.23,13.2,13.23,354900.0,9.1354,9.1562,9.1354,9.1562,354900.0
2011-06-21 15:10:00,13.22,13.23,13.2,13.21,470700.0,9.1493,9.1562,9.1354,9.1424,470700.0
2011-06-21 15:20:00,13.22,13.23,13.21,13.23,181500.0,9.1493,9.1562,9.1424,9.1562,181500.0
2011-06-21 15:30:00,13.23,13.24,13.21,13.23,357300.0,9.1562,9.1631,9.1424,9.1562,357300.0
2011-06-21 15:40:00,13.24,13.25,13.21,13.25,400200.0,9.1631,9.17,9.1424,9.17,400200.0
2011-06-21 15:50:00,13.25,13.27,13.23,13.25,1310300.0,9.17,9.1839,9.1562,9.17,1310300.0
2011-06-22 09:30:00,13.15,13.15,13.05,13.06,477000.0,9.1008,9.1008,9.0316,9.0386,477000.0
2011-06-22 09:40:00,13.06,13.07,13.03,13.05,573800.0,9.0386,9.0455,9.0178,9.0316,573800.0
2011-06-22 09:50:00,13.05,13.07,13.02,13.06,268200.0,9.0316,9.0455,9.0109,9.0386,268200.0
2011-06-22 10:00:00,13.05,13.08,13.0,13.03,273300.0,9.0316,9.0524,8.997,9.0178,273300.0
2011-06-22 10:10:00,13.03,13.04,12.99,13.0,206700.0,9.0178,9.0247,8.9901,8.997,206700.0
2011-06-22 10:20:00,12.98,13.0,12.98,12.99,342500.0,8.9832,8.997,8.9832,8.9901,342500.0
2011-06-22 10:30:00,12.99,13.0,12.98,12.98,380900.0,8.9901,8.997,8.9832,8.9832,380900.0
2011-06-22 10:40:00,12.99,13.0,12.98,13.0,306100.0,8.9901,8.997,8.9832,8.997,306100.0
2011-06-22 10:50:00,13.0,13.05,12.99,13.05,500000.0,8.997,9.0316,8.9901,9.0316,500000.0
2011-06-22 11:00:00,13.04,13.05,13.0,13.0,237300.0,9.0247,9.0316,8.997,8.997,237300.0
2011-06-22 11:10:00,13.0,13.02,13.0,13.0,175800.0,8.997,9.0109,8.997,8.997,175800.0
2011-06-22 11:20:00,13.0,13.01,12.96,12.97,323900.0,8.997,9.0039,8.9693,8.9763,323900.0
2011-06-22 11:30:00,12.98,13.02,12.97,13.01,497700.0,8.9832,9.0109,8.9763,9.0039,497700.0
2011-06-22 11:40:00,13.01,13.05,13.01,13.05,627000.0,9.0039,9.0316,9.0039,9.0316,627000.0
2011-06-22 11:50:00,13.04,13.05,13.04,13.04,59800.0,9.0247,9.0316,9.0247,9.0247,59800.0
2011-06-22 12:00:00,13.05,13.05,13.02,13.04,274000.0,9.0316,9.0316,9.0109,9.0247,274000.0
2011-06-22 12:10:00,13.04,13.05,13.03,13.04,253800.0,9.0247,9.0316,9.0178,9.0247,253800.0
2011-06-22 12:20:00,13.04,13.06,13.03,13.04,190200.0,9.0247,9.0386,9.0178,9.0247,190200.0
2011-06-22 12:30:00,13.04,13.06,13.03,13.05,410600.0,9.0247,9.0386,9.0178,9.0316,410600.0
2011-06-22 12:40:00,13.06,13.09,13.05,13.09,136200.0,9.0386,9.0593,9.0316,9.0593,136200.0
2011-06-22 12:50:00,13.09,13.11,13.08,13.11,279900.0,9.0593,9.0732,9.0524,9.0732,279900.0
2011-06-22 13:00:00,13.11,13.11,13.08,13.08,418900.0,9.0732,9.0732,9.0524,9.0524,418900.0
2011-06-22 13:10:00,13.08,13.08,13.07,13.07,181200.0,9.0524,9.0524,9.0455,9.0455,181200.0
2011-06-22 13:20:00,13.07,13.08,13.03,13.04,324600.0,9.0455,9.0524,9.0178,9.0247,324600.0
2011-06-22 13:30:00,13.03,13.05,13.03,13.04,225600.0,9.0178,9.0316,9.0178,9.0247,225600.0
2011-06-22 13:40:00,13.04,13.05,13.02,13.04,416900.0,9.0247,9.0316,9.0109,9.0247,416900.0
2011-06-22 13:50:00,13.04,13.06,13.03,13.05,234100.0,9.0247,9.0386,9.0178,9.0316,234100.0
2011-06-22 14:00:00,13.04,13.04,13.0,13.03,554300.0,9.0247,9.0247,8.997,9.0178,554300.0
2011-06-22 14:10:00,13.03,13.05,13.02,13.03,469800.0,9.0178,9.0316,9.0109,9.0178,469800.0
2011-06-22 14:20:00,13.04,13.04,13.02,13.02,325600.0,9.0247,9.0247,9.0109,9.0109,325600.0
2011-06-22 14:30:00,13.03,13.03,12.99,13.0,624600.0,9.0178,9.0178,8.9901,8.997,624600.0
2011-06-22 14:40:00,13.0,13.01,12.97,12.98,497200.0,8.997,9.0039,8.9763,8.9832,497200.0
2011-06-22 14:50:00,12.98,12.99,12.96,12.98,738100.0,8.9832,8.9901,8.9693,8.9832,738100.0
2011-06-22 15:00:00,12.97,13.01,12.97,13.01,167200.0,8.9763,9.0039,8.9763,9.0039,167200.0
2011-06-22 15:10:00,13.01,13.01,12.97,12.98,513600.0,9.0039,9.0039,8.9763,8.9832,513600.0
2011-06-22 15:20:00,12.98,12.99,12.95,12.98,982500.0,8.9832,8.9901,8.9624,8.9832,982500.0
2011-06-22 15:30:00,12.98,12.98,12.95,12.95,477900.0,8.9832,8.9832,8.9624,8.9624,477900.0
2011-06-22 15:40:00,12.96,12.97,12.95,12.96,728800.0,8.9693,8.9763,8.9624,8.9693,728800.0
2011-06-22 15:50:00,12.96,12.96,12.91,12.92,1394900.0,8.9693,8.9693,8.9347,8.9417,1394900.0
2011-06-23 09:30:00,12.68,12.68,12.5,12.62,2001500.0,8.7756,8.7756,8.651,8.734,2001500.0
2011-06-23 09:40:00,12.61,12.62,12.58,12.6,557500.0,8.7271,8.734,8.7064,8.7202,557500.0
2011-06-23 09:50:00,12.6,12.62,12.58,12.62,967000.0,8.7202,8.734,8.7064,8.734,967000.0
2011-06-23 10:00:00,12.62,12.65,12.61,12.64,300700.0,8.734,8.7548,8.7271,8.7479,300700.0
2011-06-23 10:10:00,12.65,12.66,12.61,12.62,542600.0,8.7548,8.7617,8.7271,8.734,542600.0
2011-06-23 10:20:00,12.62,12.64,12.61,12.63,394100.0,8.734,8.7479,8.7271,8.741,394100.0
2011-06-23 10:30:00,12.63,12.67,12.62,12.67,774300.0,8.741,8.7686,8.734,8.7686,774300.0
2011-06-23 10:40:00,12.67,12.67,12.63,12.64,225800.0,8.7686,8.7686,8.741,8.7479,225800.0
2011-06-23 10:50:00,12.64,12.66,12.62,12.64,501700.0,8.7479,8.7617,8.734,8.7479,501700.0
2011-06-23 11:00:00,12.63,12.65,12.63,12.64,464700.0,8.741,8.7548,8.741,8.7479,464700.0
2011-06-23 11:10:00,12.65,12.65,12.6,12.64,333900.0,8.7548,8.7548,8.7202,8.7479,333900.0
2011-06-23 11:20:00,12.64,12.67,12.63,12.67,191200.0,8.7479,8.7686,8.741,8.7686,191200.0
2011-06-23 11:30:00,12.67,12.69,12.66,12.69,396100.0,8.7686,8.7825,8.7617,8.7825,396100.0
2011-06-23 11:40:00,12.69,12.71,12.68,12.71,227700.0,8.7825,8.7963,8.7756,8.7963,227700.0
2011-06-23 11:50:00,12.71,12.71,12.7,12.71,144300.0,8.7963,8.7963,8.7894,8.7963,144300.0
2011-06-23 12:00:00,12.71,12.74,12.7,12.74,375100.0,8.7963,8.8171,8.7894,8.8171,375100.0
2011-06-23 12:10:00,12.74,12.74,12.71,12.71,133200.0,8.8171,8.8171,8.7963,8.7963,133200.0
2011-06-23 12:20:00,12.71,12.72,12.66,12.66,363700.0,8.7963,8.8032,8.7617,8.7617,363700.0
2011-06-23 12:30:00,12.67,12.68,12.66,12.67,120600.0,8.7686,8.7756,8.7617,8.7686,120600.0
2011-06-23 12:40:00,12.68,12.68,12.66,12.68,416300.0,8.7756,8.7756,8.7617,8.7756,416300.0
2011-06-23 12:50:00,12.67,12.69,12.66,12.68,491300.0,8.7686,8.7825,8.7617,8.7756,491300.0
2011-06-23 13:00:00,12.68,12.73,12.68,12.71,547600.0,8.7756,8.8102,8.7756,8.7963,547600.0
2011-06-23 13:10:00,12.71,12.74,12.71,12.71,931300.0,8.7963,8.8171,8.7963,8.7963,931300.0
2011-06-23 13:20:00,12.71,12.72,12.69,12.7,488800.0,8.7963,8.8032,8.7825,8.7894,488800.0
2011-06-23 13:30:00,12.7,12.74,12.7,12.72,379200.0,8.7894,8.8171,8.7894,8.8032,379200.0
2011-06-23 13:40:00,12.72,12.73,12.72,12.72,134000.0,8.8032,8.8102,8.8032,8.8032,134000.0
2011-06-23 13:50:00,12.72,12.73,12.7,12.7,187000.0,8.8032,8.8102,8.7894,8.7894,187000.0
2011-06-23 14:00:00,12.7,12.71,12.67,12.67,292800.0,8.7894,8.7963,8.7686,8.7686,292800.0
2011-06-23 14:10:00,12.67,12.68,12.66,12.66,212800.0,8.7686,8.7756,8.7617,8.7617,212800.0
2011-06-23 14:20:00,12.67,12.69,12.66,12.69,328000.0,8.7686,8.7825,8.7617,8.7825,328000.0
2011-06-23 14:30:00,12.69,12.69,12.67,12.67,162500.0,8.7825,8.7825,8.7686,8.7686,162500.0
2011-06-23 14:40:00,12.67,12.68,12.65,12.67,303400.0,8.7686,8.7756,8.7548,8.7686,303400.0
2011-06-23 14:50:00,12.67,12.75,12.67,12.75,387900.0,8.7686,8.824,8.7686,8.824,387900.0
2011-06-23 15:00:00,12.75,12.81,12.74,12.81,489600.0,8.824,8.8655,8.8171,8.8655,489600.0
2011-06-23 15:10:00,12.8,12.84,12.78,12.83,495800.0,8.8586,8.8863,8.8448,8.8794,495800.0
2011-06-23 15:20:00,12.82,12.83,12.8,12.8,180900.0,8.8725,8.8794,8.8586,8.8586,180900.0
2011-06-23 15:30:00,12.81,12.81,12.77,12.77,510000.0,8.8655,8.8655,8.8378,8.8378,510000.0
2011-06-23 15:40:00,12.78,12.84,12.77,12.83,607600.0,8.8448,8.8863,8.8378,8.8794,607600.0
2011-06-23 15:50:00,12.84,12.89,12.82,12.83,1149300.0,8.8863,8.9209,8.8725,8.8794,1149300.0
2011-06-24 09:30:00,12.65,12.7,12.54,12.58,1456400.0,8.7548,8.7894,8.6787,8.7064,1456400.0
2011-06-24 09:40:00,12.59,12.59,12.55,12.56,1124400.0,8.7133,8.7133,8.6856,8.6925,1124400.0
2011-06-24 09:50:00,12.55,12.56,12.5,12.51,1146400.0,8.6856,8.6925,8.651,8.6579,1146400.0
2011-06-24 10:00:00,12.51,12.52,12.45,12.48,1262500.0,8.6579,8.6648,8.6164,8.6371,1262500.0
2011-06-24 10:10:00,12.48,12.49,12.44,12.46,849400.0,8.6371,8.6441,8.6095,8.6233,849400.0
2011-06-24 10:20:00,12.46,12.46,12.39,12.44,929600.0,8.6233,8.6233,8.5749,8.6095,929600.0
2011-06-24 10:30:00,12.44,12.48,12.43,12.45,900500.0,8.6095,8.6371,8.6025,8.6164,900500.0
2011-06-24 10:40:00,12.46,12.46,12.39,12.39,1579500.0,8.6233,8.6233,8.5749,8.5749,1579500.0
2011-06-24 10:50:00,12.39,12.45,12.36,12.42,1584600.0,8.5749,8.6164,8.5541,8.5956,1584600.0
2011-06-24 11:00:00,12.42,12.42,12.38,12.4,425600.0,8.5956,8.5956,8.5679,8.5818,425600.0
2011-06-24 11:10:00,12.4,12.43,12.38,12.43,409400.0,8.5818,8.6025,8.5679,8.6025,409400.0
2011-06-24 11:20:00,12.42,12.42,12.4,12.4,546400.0,8.5956,8.5956,8.5818,8.5818,546400.0
2011-06-24 11:30:00,12.4,12.41,12.4,12.4,385500.0,8.5818,8.5887,8.5818,8.5818,385500.0
2011-06-24 11:40:00,12.4,12.45,12.4,12.43,653600.0,8.5818,8.6164,8.5818,8.6025,653600.0
2011-06-24 11:50:00,12.44,12.44,12.39,12.39,243200.0,8.6095,8.6095,8.5749,8.5749,243200.0
2011-06-24 12:00:00,12.39,12.41,12.39,12.41,356000.0,8.5749,8.5887,8.5749,8.5887,356000.0
2011-06-24 12:10:00,12.4,12.41,12.4,12.41,104300.0,8.5818,8.5887,8.5818,8.5887,104300.0
2011-06-24 12:20:00,12.41,12.44,12.4,12.44,397000.0,8.5887,8.6095,8.5818,8.6095,397000.0
2011-06-24 12:30:00,12.44,12.44,12.41,12.43,574200.0,8.6095,8.6095,8.5887,8.6025,574200.0
2011-06-24 12:40:00,12.43,12.44,12.4,12.41,375600.0,8.6025,8.6095,8.5818,8.5887,375600.0
2011-06-24 12:50:00,12.41,12.42,12.4,12.4,363500.0,8.5887,8.5956,8.5818,8.5818,363500.0
2011-06-24 13:00:00,12.4,12.41,12.39,12.4,557900.0,8.5818,8.5887,8.5749,8.5818,557900.0
2011-06-24 13:10:00,12.41,12.41,12.39,12.4,127300.0,8.5887,8.5887,8.5749,8.5818,127300.0
2011-06-24 13:20:00,12.39,12.41,12.39,12.41,195500.0,8.5749,8.5887,8.5749,8.5887,195500.0
2011-06-24 13:30:00,12.41,12.46,12.4,12.44,510100.0,8.5887,8.6233,8.5818,8.6095,510100.0
2011-06-24 13:40:00,12.44,12.44,12.43,12.43,169600.0,8.6095,8.6095,8.6025,8.6025,169600.0
2011-06-24 13:50:00,12.44,12.44,12.4,12.4,272400.0,8.6095,8.6095,8.5818,8.5818,272400.0
2011-06-24 14:00:00,12.41,12.44,12.4,12.44,873700.0,8.5887,8.6095,8.5818,8.6095,873700.0
2011-06-24 14:10:00,12.44,12.5,12.43,12.5,854500.0,8.6095,8.651,8.6025,8.651,854500.0
2011-06-24 14:20:00,12.49,12.51,12.48,12.48,802400.0,8.6441,8.6579,8.6371,8.6371,802400.0
2011-06-24 14:30:00,12.48,12.49,12.45,12.45,302100.0,8.6371,8.6441,8.6164,8.6164,302100.0
2011-06-24 14:40:00,12.45,12.46,12.42,12.42,163600.0,8.6164,8.6233,8.5956,8.5956,163600.0
2011-06-24 14:50:00,12.42,12.43,12.4,12.42,1007600.0,8.5956,8.6025,8.5818,8.5956,1007600.0
2011-06-24 15:00:00,12.42,12.42,12.41,12.42,125600.0,8.5956,8.5956,8.5887,8.5956,125600.0
2011-06-24 15:10:00,12.42,12.5,12.41,12.42,415000.0,8.5956,8.651,8.5887,8.5956,415000.0
2011-06-24 15:20:00,12.43,12.43,12.4,12.41,709200.0,8.6025,8.6025,8.5818,8.5887,709200.0
2011-06-24 15:30:00,12.41,12.43,12.4,12.43,487400.0,8.5887,8.6025,8.5818,8.6025,487400.0
2011-06-24 15:40:00,12.43,12.43,12.4,12.4,552700.0,8.6025,8.6025,8.5818,8.5818,552700.0
2011-06-24 15:50:00,12.4,12.42,12.4,12.41,1168700.0,8.5818,8.5956,8.5818,8.5887,1168700.0
2011-06-27 09:30:00,12.45,12.45,12.34,12.36,1295800.0,8.6164,8.6164,8.5403,8.5541,1295800.0
2011-06-27 09:40:00,12.35,12.42,12.34,12.38,1311800.0,8.5472,8.5956,8.5403,8.5679,1311800.0
2011-06-27 09:50:00,12.38,12.38,12.33,12.34,721800.0,8.5679,8.5679,8.5333,8.5403,721800.0
2011-06-27 10:00:00,12.34,12.38,12.33,12.37,614800.0,8.5403,8.5679,8.5333,8.561,614800.0
2011-06-27 10:10:00,12.36,12.44,12.36,12.41,910400.0,8.5541,8.6095,8.5541,8.5887,910400.0
2011-06-27 10:20:00,12.41,12.42,12.4,12.42,283500.0,8.5887,8.5956,8.5818,8.5956,283500.0
2011-06-27 10:30:00,12.41,12.45,12.41,12.41,369100.0,8.5887,8.6164,8.5887,8.5887,369100.0
2011-06-27 10:40:00,12.42,12.43,12.41,12.41,338500.0,8.5956,8.6025,8.5887,8.5887,338500.0
2011-06-27 10:50:00,12.42,12.42,12.39,12.4,482700.0,8.5956,8.5956,8.5749,8.5818,482700.0
2011-06-27 11:00:00,12.41,12.42,12.37,12.39,1296700.0,8.5887,8.5956,8.561,8.5749,1296700.0
2011-06-27 11:10:00,12.39,12.4,12.37,12.38,343200.0,8.5749,8.5818,8.561,8.5679,343200.0
2011-06-27 11:20:00,12.39,12.41,12.38,12.4,242900.0,8.5749,8.5887,8.5679,8.5818,242900.0
2011-06-27 11:30:00,12.4,12.44,12.4,12.43,816400.0,8.5818,8.6095,8.5818,8.6025,816400.0
2011-06-27 11:40:00,12.43,12.44,12.42,12.43,604800.0,8.6025,8.6095,8.5956,8.6025,604800.0
2011-06-27 11:50:00,12.44,12.46,12.43,12.46,360000.0,8.6095,8.6233,8.6025,8.6233,360000.0
2011-06-27 12:00:00,12.46,12.49,12.45,12.48,1538900.0,8.6233,8.6441,8.6164,8.6371,1538900.0
2011-06-27 12:10:00,12.49,12.49,12.46,12.48,659700.0,8.6441,8.6441,8.6233,8.6371,659700.0
2011-06-27 12:20:00,12.49,12.54,12.48,12.51,796800.0,8.6441,8.6787,8.6371,8.6579,796800.0
2011-06-27 12:30:00,12.51,12.52,12.47,12.47,985900.0,8.6579,8.6648,8.6302,8.6302,985900.0
2011-06-27 12:40:00,12.48,12.48,12.44,12.46,1623800.0,8.6371,8.6371,8.6095,8.6233,1623800.0
2011-06-27 12:50:00,12.46,12.47,12.4,12.45,1339800.0,8.6233,8.6302,8.5818,8.6164,1339800.0
2011-06-27 13:00:00,12.45,12.47,12.44,12.46,172800.0,8.6164,8.6302,8.6095,8.6233,172800.0
2011-06-27 13:10:00,12.46,12.47,12.46,12.46,272600.0,8.6233,8.6302,8.6233,8.6233,272600.0
2011-06-27 13:20:00,12.46,12.5,12.46,12.46,576600.0,8.6233,8.651,8.6233,8.6233,576600.0
2011-06-27 13:30:00,12.46,12.48,12.46,12.47,618500.0,8.6233,8.6371,8.6233,8.6302,618500.0
2011-06-27 13:40:00,12.48,12.48,12.47,12.47,127300.0,8.6371,8.6371,8.6302,8.6302,127300.0
2011-06-27 13:50:00,12.47,12.48,12.46,12.46,355000.0,8.6302,8.6371,8.6233,8.6233,355000.0
2011-06-27 14:00:00,12.47,12.52,12.46,12.5,708200.0,8.6302,8.6648,8.6233,8.651,708200.0
2011-06-27 14:10:00,12.5,12.52,12.5,12.5,328400.0,8.651,8.6648,8.651,8.651,328400.0
2011-06-27 14:20:00,12.5,12.51,12.49,12.5,237700.0,8.651,8.6579,8.6441,8.651,237700.0
2011-06-27 14:30:00,12.5,12.51,12.49,12.51,156100.0,8.651,8.6579,8.6441,8.6579,156100.0
2011-06-27 14:40:00,12.51,12.58,12.51,12.56,661100.0,8.6579,8.7064,8.6579,8.6925,661100.0
2011-06-27 14:50:00,12.57,12.6,12.55,12.57,667200.0,8.6994,8.7202,8.6856,8.6994,667200.0
2011-06-27 15:00:00,12.57,12.58,12.55,12.55,326400.0,8.6994,8.7064,8.6856,8.6856,326400.0
2011-06-27 15:10:00,12.56,12.56,12.52,12.52,331600.0,8.6925,8.6925,8.6648,8.6648,331600.0
2011-06-27 15:20:00,12.53,12.55,12.48,12.5,1436000.0,8.6717,8.6856,8.6371,8.651,1436000.0
2011-06-27 15:30:00,12.5,12.52,12.49,12.5,456000.0,8.651,8.6648,8.6441,8.651,456000.0
2011-06-27 15:40:00,12.51,12.52,12.49,12.51,437600.0,8.6579,8.6648,8.6441,8.6579,437600.0
2011-06-27 15:50:00,12.51,12.53,12.5,12.53,1139800.0,8.6579,8.6717,8.651,8.6717,1139800.0
2011-06-28 09:30:00,12.6,12.75,12.57,12.69,2063400.0,8.7202,8.824,8.6994,8.7825,2063400.0
2011-06-28 09:40:00,12.7,12.72,12.69,12.71,1385600.0,8.7894,8.8032,8.7825,8.7963,1385600.0
2011-06-28 09:50:00,12.72,12.78,12.7,12.76,836800.0,8.8032,8.8448,8.7894,8.8309,836800.0
2011-06-28 10:00:00,12.76,12.76,12.72,12.73,390100.0,8.8309,8.8309,8.8032,8.8102,390100.0
2011-06-28 10:10:00,12.74,12.76,12.72,12.74,534000.0,8.8171,8.8309,8.8032,8.8171,534000.0
2011-06-28 10:20:00,12.74,12.74,12.73,12.73,249700.0,8.8171,8.8171,8.8102,8.8102,249700.0
2011-06-28 10:30:00,12.73,12.74,12.69,12.71,1324100.0,8.8102,8.8171,8.7825,8.7963,1324100.0
2011-06-28 10:40:00,12.71,12.72,12.69,12.69,1068500.0,8.7963,8.8032,8.7825,8.7825,1068500.0
2011-06-28 10:50:00,12.7,12.75,12.69,12.73,1075800.0,8.7894,8.824,8.7825,8.8102,1075800.0
2011-06-28 11:00:00,12.72,12.73,12.71,12.73,1263100.0,8.8032,8.8102,8.7963,8.8102,1263100.0
2011-06-28 11:10:00,12.73,12.73,12.71,12.73,1432700.0,8.8102,8.8102,8.7963,8.8102,1432700.0
2011-06-28 11:20:00,12.73,12.74,12.72,12.72,225700.0,8.8102,8.8171,8.8032,8.8032,225700.0
2011-06-28 11:30:00,12.73,12.73,12.7,12.71,460700.0,8.8102,8.8102,8.7894,8.7963,460700.0
2011-06-28 11:40:00,12.71,12.72,12.7,12.71,244400.0,8.7963,8.8032,8.7894,8.7963,244400.0
2011-06-28 11:50:00,12.72,12.72,12.71,12.71,103600.0,8.8032,8.8032,8.7963,8.7963,103600.0
2011-06-28 12:00:00,12.72,12.72,12.71,12.71,104100.0,8.8032,8.8032,8.7963,8.7963,104100.0
2011-06-28 12:10:00,12.71,12.73,12.71,12.73,136100.0,8.7963,8.8102,8.7963,8.8102,136100.0
2011-06-28 12:20:00,12.73,12.73,12.72,12.73,74700.0,8.8102,8.8102,8.8032,8.8102,74700.0
2011-06-28 12:30:00,12.73,12.73,12.7,12.72,747500.0,8.8102,8.8102,8.7894,8.8032,747500.0
2011-06-28 12:40:00,12.71,12.72,12.7,12.71,966500.0,8.7963,8.8032,8.7894,8.7963,966500.0
2011-06-28 12:50:00,12.71,12.72,12.71,12.71,364900.0,8.7963,8.8032,8.7963,8.7963,364900.0
2011-06-28 13:00:00,12.71,12.73,12.71,12.72,425100.0,8.7963,8.8102,8.7963,8.8032,425100.0
2011-06-28 13:10:00,12.72,12.73,12.71,12.73,654900.0,8.8032,8.8102,8.7963,8.8102,654900.0
2011-06-28 13:20:00,12.73,12.73,12.72,12.73,45600.0,8.8102,8.8102,8.8032,8.8102,45600.0
2011-06-28 13:30:00,12.73,12.73,12.71,12.72,325700.0,8.8102,8.8102,8.7963,8.8032,325700.0
2011-06-28 13:40:00,12.73,12.76,12.72,12.74,627300.0,8.8102,8.8309,8.8032,8.8171,627300.0
2011-06-28 13:50:00,12.75,12.76,12.73,12.76,438600.0,8.824,8.8309,8.8102,8.8309,438600.0
2011-06-28 14:00:00,12.75,12.78,12.75,12.76,157700.0,8.824,8.8448,8.824,8.8309,157700.0
2011-06-28 14:10:00,12.77,12.77,12.75,12.77,170600.0,8.8378,8.8378,8.824,8.8378,170600.0
2011-06-28 14:20:00,12.76,12.79,12.76,12.77,281300.0,8.8309,8.8517,8.8309,8.8378,281300.0
2011-06-28 14:30:00,12.76,12.82,12.76,12.81,408700.0,8.8309,8.8725,8.8309,8.8655,408700.0
2011-06-28 14:40:00,12.82,12.82,12.8,12.8,154700.0,8.8725,8.8725,8.8586,8.8586,154700.0
2011-06-28 14:50:00,12.8,12.82,12.79,12.8,249700.0,8.8586,8.8725,8.8517,8.8586,249700.0
2011-06-28 15:00:00,12.8,12.81,12.76,12.79,934800.0,8.8586,8.8655,8.8309,8.8517,934800.0
2011-06-28 15:10:00,12.78,12.81,12.78,12.78,492000.0,8.8448,8.8655,8.8448,8.8448,492000.0
2011-06-28 15:20:00,12.79,12.79,12.75,12.78,736400.0,8.8517,8.8517,8.824,8.8448,736400.0
2011-06-28 15:30:00,12.78,12.79,12.75,12.77,775900.0,8.8448,8.8517,8.824,8.8378,775900.0
2011-06-28 15:40:00,12.78,12.81,12.75,12.79,660500.0,8.8448,8.8655,8.824,8.8517,660500.0
2011-06-28 15:50:00,12.8,12.82,12.78,12.81,1805100.0,8.8586,8.8725,8.8448,8.8655,1805100.0
2011-06-29 09:30:00,12.46,12.5,12.39,12.4,1331200.0,8.9128,8.9414,8.8627,8.8699,1331200.0
2011-06-29 09:40:00,12.39,12.42,12.37,12.39,375300.0,8.8627,8.8842,8.8484,8.8627,375300.0
2011-06-29 09:50:00,12.38,12.39,12.37,12.39,140100.0,8.8556,8.8627,8.8484,8.8627,140100.0
2011-06-29 10:00:00,12.39,12.4,12.26,12.32,638500.0,8.8627,8.8699,8.7697,8.8127,638500.0
2011-06-29 10:10:00,12.32,12.36,12.31,12.36,106500.0,8.8127,8.8413,8.8055,8.8413,106500.0
2011-06-29 10:20:00,12.36,12.4,12.36,12.39,228100.0,8.8413,8.8699,8.8413,8.8627,228100.0
2011-06-29 10:30:00,12.39,12.4,12.38,12.4,121600.0,8.8627,8.8699,8.8556,8.8699,121600.0
2011-06-29 10:40:00,12.4,12.46,12.4,12.44,403600.0,8.8699,8.9128,8.8699,8.8985,403600.0
2011-06-29 10:50:00,12.44,12.44,12.4,12.44,255500.0,8.8985,8.8985,8.8699,8.8985,255500.0
2011-06-29 11:00:00,12.44,12.44,12.38,12.4,638400.0,8.8985,8.8985,8.8556,8.8699,638400.0
2011-06-29 11:10:00,12.39,12.4,12.36,12.36,399900.0,8.8627,8.8699,8.8413,8.8413,399900.0
2011-06-29 11:20:00,12.37,12.37,12.34,12.35,259000.0,8.8484,8.8484,8.827,8.8341,259000.0
2011-06-29 11:30:00,12.35,12.37,12.34,12.37,234500.0,8.8341,8.8484,8.827,8.8484,234500.0
2011-06-29 11:40:00,12.37,12.37,12.34,12.35,210900.0,8.8484,8.8484,8.827,8.8341,210900.0
2011-06-29 11:50:00,12.35,12.38,12.34,12.38,362400.0,8.8341,8.8556,8.827,8.8556,362400.0
2011-06-29 12:00:00,12.38,12.4,12.37,12.4,197700.0,8.8556,8.8699,8.8484,8.8699,197700.0
2011-06-29 12:10:00,12.4,12.4,12.38,12.38,151700.0,8.8699,8.8699,8.8556,8.8556,151700.0
2011-06-29 12:20:00,12.38,12.38,12.34,12.35,225600.0,8.8556,8.8556,8.827,8.8341,225600.0
2011-06-29 12:30:00,12.35,12.37,12.34,12.37,193000.0,8.8341,8.8484,8.827,8.8484,193000.0
2011-06-29 12:40:00,12.37,12.37,12.35,12.36,133900.0,8.8484,8.8484,8.8341,8.8413,133900.0
2011-06-29 12:50:00,12.35,12.37,12.35,12.37,386700.0,8.8341,8.8484,8.8341,8.8484,386700.0
2011-06-29 13:00:00,12.37,12.41,12.36,12.41,324500.0,8.8484,8.877,8.8413,8.877,324500.0
2011-06-29 13:10:00,12.41,12.42,12.4,12.42,201900.0,8.877,8.8842,8.8699,8.8842,201900.0
2011-06-29 13:20:00,12.42,12.44,12.41,12.42,191100.0,8.8842,8.8985,8.877,8.8842,191100.0
2011-06-29 13:30:00,12.43,12.45,12.42,12.45,163400.0,8.8913,8.9057,8.8842,8.9057,163400.0
2011-06-29 13:40:00,12.45,12.46,12.44,12.46,209400.0,8.9057,8.9128,8.8985,8.9128,209400.0
2011-06-29 13:50:00,12.46,12.46,12.43,12.44,414800.0,8.9128,8.9128,8.8913,8.8985,414800.0
2011-06-29 14:00:00,12.44,12.45,12.4,12.41,408800.0,8.8985,8.9057,8.8699,8.877,408800.0
2011-06-29 14:10:00,12.41,12.42,12.4,12.42,445300.0,8.877,8.8842,8.8699,8.8842,445300.0
2011-06-29 14:20:00,12.42,12.43,12.4,12.41,646200.0,8.8842,8.8913,8.8699,8.877,646200.0
2011-06-29 14:30:00,12.41,12.42,12.36,12.37,643100.0,8.877,8.8842,8.8413,8.8484,643100.0
2011-06-29 14:40:00,12.36,12.37,12.34,12.34,769900.0,8.8413,8.8484,8.827,8.827,769900.0
2011-06-29 14:50:00,12.34,12.37,12.34,12.37,243300.0,8.827,8.8484,8.827,8.8484,243300.0
2011-06-29 15:00:00,12.37,12.38,12.36,12.37,125200.0,8.8484,8.8556,8.8413,8.8484,125200.0
2011-06-29 15:10:00,12.37,12.39,12.36,12.38,345500.0,8.8484,8.8627,8.8413,8.8556,345500.0
2011-06-29 15:20:00,12.37,12.4,12.36,12.37,305400.0,8.8484,8.8699,8.8413,8.8484,305400.0
2011-06-29 15:30:00,12.37,12.39,12.35,12.38,851000.0,8.8484,8.8627,8.8341,8.8556,851000.0
2011-06-29 15:40:00,12.38,12.38,12.34,12.35,830100.0,8.8556,8.8556,8.827,8.8341,830100.0
2011-06-29 15:50:00,12.36,12.38,12.35,12.37,1600700.0,8.8413,8.8556,8.8341,8.8484,1600700.0
2011-06-30 09:30:00,12.54,12.71,12.48,12.58,1255800.0,8.97,9.0916,8.9271,8.9986,1255800.0
2011-06-30 09:40:00,12.58,12.59,12.55,12.59,545000.0,8.9986,9.0058,8.9772,9.0058,545000.0
2011-06-30 09:50:00,12.59,12.59,12.51,12.52,281400.0,9.0058,9.0058,8.9486,8.9557,281400.0
2011-06-30 10:00:00,12.52,12.57,12.51,12.54,753400.0,8.9557,8.9915,8.9486,8.97,753400.0
2011-06-30 10:10:00,12.54,12.55,12.52,12.54,192700.0,8.97,8.9772,8.9557,8.97,192700.0
2011-06-30 10:20:00,12.54,12.56,12.52,12.54,909000.0,8.97,8.9843,8.9557,8.97,909000.0
2011-06-30 10:30:00,12.54,12.54,12.46,12.49,352400.0,8.97,8.97,8.9128,8.9343,352400.0
2011-06-30 10:40:00,12.49,12.49,12.45,12.46,251400.0,8.9343,8.9343,8.9057,8.9128,251400.0
2011-06-30 10:50:00,12.46,12.5,12.46,12.5,239900.0,8.9128,8.9414,8.9128,8.9414,239900.0
2011-06-30 11:00:00,12.5,12.53,12.5,12.53,179800.0,8.9414,8.9629,8.9414,8.9629,179800.0
2011-06-30 11:10:00,12.53,12.6,12.53,12.56,666000.0,8.9629,9.013,8.9629,8.9843,666000.0
2011-06-30 11:20:00,12.56,12.6,12.53,12.56,984500.0,8.9843,9.013,8.9629,8.9843,984500.0
2011-06-30 11:30:00,12.56,12.57,12.53,12.53,406300.0,8.9843,8.9915,8.9629,8.9629,406300.0
2011-06-30 11:40:00,12.53,12.53,12.48,12.53,364400.0,8.9629,8.9629,8.9271,8.9629,364400.0
2011-06-30 11:50:00,12.53,12.55,12.52,12.54,194200.0,8.9629,8.9772,8.9557,8.97,194200.0
2011-06-30 12:00:00,12.54,12.55,12.53,12.54,152800.0,8.97,8.9772,8.9629,8.97,152800.0
2011-06-30 12:10:00,12.53,12.54,12.49,12.51,870600.0,8.9629,8.97,8.9343,8.9486,870600.0
2011-06-30 12:20:00,12.51,12.52,12.48,12.5,206700.0,8.9486,8.9557,8.9271,8.9414,206700.0
2011-06-30 12:30:00,12.5,12.5,12.49,12.5,44700.0,8.9414,8.9414,8.9343,8.9414,44700.0
2011-06-30 12:40:00,12.5,12.5,12.47,12.47,412000.0,8.9414,8.9414,8.92,8.92,412000.0
2011-06-30 12:50:00,12.47,12.5,12.47,12.5,236700.0,8.92,8.9414,8.92,8.9414,236700.0
2011-06-30 13:00:00,12.5,12.5,12.48,12.5,180400.0,8.9414,8.9414,8.9271,8.9414,180400.0
2011-06-30 13:10:00,12.49,12.51,12.48,12.5,160500.0,8.9343,8.9486,8.9271,8.9414,160500.0
2011-06-30 13:20:00,12.51,12.53,12.5,12.51,182200.0,8.9486,8.9629,8.9414,8.9486,182200.0
2011-06-30 13:30:00,12.51,12.53,12.5,12.52,319800.0,8.9486,8.9629,8.9414,8.9557,319800.0
2011-06-30 13:40:00,12.52,12.52,12.51,12.51,142300.0,8.9557,8.9557,8.9486,8.9486,142300.0
2011-06-30 13:50:00,12.52,12.52,12.5,12.51,197900.0,8.9557,8.9557,8.9414,8.9486,197900.0
2011-06-30 14:00:00,12.51,12.51,12.49,12.51,319100.0,8.9486,8.9486,8.9343,8.9486,319100.0
2011-06-30 14:10:00,12.51,12.51,12.49,12.5,130200.0,8.9486,8.9486,8.9343,8.9414,130200.0
2011-06-30 14:20:00,12.49,12.51,12.49,12.49,233000.0,8.9343,8.9486,8.9343,8.9343,233000.0
2011-06-30 14:30:00,12.5,12.51,12.49,12.51,286600.0,8.9414,8.9486,8.9343,8.9486,286600.0
2011-06-30 14:40:00,12.51,12.52,12.5,12.5,398900.0,8.9486,8.9557,8.9414,8.9414,398900.0
2011-06-30 14:50:00,12.5,12.52,12.5,12.52,1195100.0,8.9414,8.9557,8.9414,8.9557,1195100.0
2011-06-30 15:00:00,12.52,12.56,12.51,12.55,847900.0,8.9557,8.9843,8.9486,8.9772,847900.0
2011-06-30 15:10:00,12.56,12.56,12.55,12.56,276400.0,8.9843,8.9843,8.9772,8.9843,276400.0
2011-06-30 15:20:00,12.56,12.56,12.55,12.56,434400.0,8.9843,8.9843,8.9772,8.9843,434400.0
2011-06-30 15:30:00,12.56,12.6,12.55,12.6,1120500.0,8.9843,9.013,8.9772,9.013,1120500.0
2011-06-30 15:40:00,12.6,12.6,12.58,12.6,1239400.0,9.013,9.013,8.9986,9.013,1239400.0
2011-06-30 15:50:00,12.6,12.62,12.57,12.6,2344000.0,9.013,9.0273,8.9915,9.013,2344000.0
2011-07-01 09:30:00,12.59,12.63,12.59,12.62,784800.0,9.0058,9.0344,9.0058,9.0273,784800.0
2011-07-01 09:40:00,12.62,12.66,12.61,12.63,433700.0,9.0273,9.0559,9.0201,9.0344,433700.0
2011-07-01 09:50:00,12.63,12.68,12.6,12.68,282900.0,9.0344,9.0702,9.013,9.0702,282900.0
2011-07-01 10:00:00,12.69,12.81,12.69,12.75,867900.0,9.0773,9.1632,9.0773,9.1202,867900.0
2011-07-01 10:10:00,12.76,12.77,12.67,12.68,526500.0,9.1274,9.1346,9.063,9.0702,526500.0
2011-07-01 10:20:00,12.68,12.73,12.67,12.73,265700.0,9.0702,9.1059,9.063,9.1059,265700.0
2011-07-01 10:30:00,12.73,12.74,12.69,12.71,503000.0,9.1059,9.1131,9.0773,9.0916,503000.0
2011-07-01 10:40:00,12.72,12.73,12.7,12.72,399000.0,9.0988,9.1059,9.0845,9.0988,399000.0
2011-07-01 10:50:00,12.72,12.74,12.7,12.71,313000.0,9.0988,9.1131,9.0845,9.0916,313000.0
2011-07-01 11:00:00,12.71,12.73,12.7,12.72,313400.0,9.0916,9.1059,9.0845,9.0988,313400.0
2011-07-01 11:10:00,12.71,12.75,12.71,12.74,290900.0,9.0916,9.1202,9.0916,9.1131,290900.0
2011-07-01 11:20:00,12.74,12.75,12.73,12.74,258700.0,9.1131,9.1202,9.1059,9.1131,258700.0
2011-07-01 11:30:00,12.74,12.75,12.72,12.73,266300.0,9.1131,9.1202,9.0988,9.1059,266300.0
2011-07-01 11:40:00,12.74,12.74,12.71,12.71,292900.0,9.1131,9.1131,9.0916,9.0916,292900.0
2011-07-01 11:50:00,12.71,12.72,12.7,12.71,145200.0,9.0916,9.0988,9.0845,9.0916,145200.0
2011-07-01 12:00:00,12.71,12.71,12.7,12.71,163400.0,9.0916,9.0916,9.0845,9.0916,163400.0
2011-07-01 12:10:00,12.71,12.71,12.7,12.71,137700.0,9.0916,9.0916,9.0845,9.0916,137700.0
2011-07-01 12:20:00,12.7,12.72,12.7,12.71,956200.0,9.0845,9.0988,9.0845,9.0916,956200.0
2011-07-01 12:30:00,12.71,12.73,12.71,12.71,156800.0,9.0916,9.1059,9.0916,9.0916,156800.0
2011-07-01 12:40:00,12.73,12.74,12.71,12.73,454100.0,9.1059,9.1131,9.0916,9.1059,454100.0
2011-07-01 12:50:00,12.73,12.75,12.72,12.73,213800.0,9.1059,9.1202,9.0988,9.1059,213800.0
2011-07-01 13:00:00,12.74,12.75,12.72,12.73,212400.0,9.1131,9.1202,9.0988,9.1059,212400.0
2011-07-01 13:10:00,12.73,12.75,12.73,12.74,218000.0,9.1059,9.1202,9.1059,9.1131,218000.0
2011-07-01 13:20:00,12.73,12.75,12.73,12.75,157300.0,9.1059,9.1202,9.1059,9.1202,157300.0
2011-07-01 13:30:00,12.74,12.75,12.74,12.74,129500.0,9.1131,9.1202,9.1131,9.1131,129500.0
2011-07-01 13:40:00,12.75,12.81,12.74,12.79,828300.0,9.1202,9.1632,9.1131,9.1489,828300.0
2011-07-01 13:50:00,12.8,12.82,12.77,12.81,487100.0,9.156,9.1703,9.1346,9.1632,487100.0
2011-07-01 14:00:00,12.81,12.82,12.8,12.82,412200.0,9.1632,9.1703,9.156,9.1703,412200.0
2011-07-01 14:10:00,12.81,12.83,12.81,12.82,186000.0,9.1632,9.1775,9.1632,9.1703,186000.0
2011-07-01 14:20:00,12.83,12.87,12.82,12.85,558700.0,9.1775,9.2061,9.1703,9.1918,558700.0
2011-07-01 14:30:00,12.84,12.86,12.84,12.86,208100.0,9.1846,9.1989,9.1846,9.1989,208100.0
2011-07-01 14:40:00,12.86,12.86,12.84,12.84,206500.0,9.1989,9.1989,9.1846,9.1846,206500.0
2011-07-01 14:50:00,12.85,12.87,12.83,12.83,483700.0,9.1918,9.2061,9.1775,9.1775,483700.0
2011-07-01 15:00:00,12.83,12.85,12.83,12.85,270300.0,9.1775,9.1918,9.1775,9.1918,270300.0
2011-07-01 15:10:00,12.85,12.87,12.85,12.86,257600.0,9.1918,9.2061,9.1918,9.1989,257600.0
2011-07-01 15:20:00,12.86,12.88,12.86,12.86,464500.0,9.1989,9.2132,9.1989,9.1989,464500.0
2011-07-01 15:30:00,12.86,12.9,12.86,12.9,470400.0,9.1989,9.2275,9.1989,9.2275,470400.0
2011-07-01 15:40:00,12.9,12.9,12.87,12.88,1001200.0,9.2275,9.2275,9.2061,9.2132,1001200.0
2011-07-01 15:50:00,12.89,12.92,12.88,12.89,1909700.0,9.2204,9.2419,9.2132,9.2204,1909700.0
2011-07-05 09:30:00,12.85,12.85,12.71,12.72,615900.0,9.1918,9.1918,9.0916,9.0988,615900.0
2011-07-05 09:40:00,12.72,12.73,12.7,12.71,245800.0,9.0988,9.1059,9.0845,9.0916,245800.0
2011-07-05 09:50:00,12.72,12.72,12.67,12.7,516200.0,9.0988,9.0988,9.063,9.0845,516200.0
2011-07-05 10:00:00,12.7,12.75,12.68,12.75,228500.0,9.0845,9.1202,9.0702,9.1202,228500.0
2011-07-05 10:10:00,12.75,12.76,12.7,12.72,385800.0,9.1202,9.1274,9.0845,9.0988,385800.0
2011-07-05 10:20:00,12.71,12.71,12.67,12.7,512800.0,9.0916,9.0916,9.063,9.0845,512800.0
2011-07-05 10:30:00,12.7,12.73,12.68,12.68,203400.0,9.0845,9.1059,9.0702,9.0702,203400.0
2011-07-05 10:40:00,12.69,12.71,12.68,12.69,250300.0,9.0773,9.0916,9.0702,9.0773,250300.0
2011-07-05 10:50:00,12.7,12.71,12.69,12.7,155100.0,9.0845,9.0916,9.0773,9.0845,155100.0
2011-07-05 11:00:00,12.7,12.7,12.62,12.67,407900.0,9.0845,9.0845,9.0273,9.063,407900.0
2011-07-05 11:10:00,12.66,12.7,12.66,12.7,179800.0,9.0559,9.0845,9.0559,9.0845,179800.0
2011-07-05 11:20:00,12.69,12.7,12.68,12.68,149100.0,9.0773,9.0845,9.0702,9.0702,149100.0
2011-07-05 11:30:00,12.68,12.71,12.67,12.68,221900.0,9.0702,9.0916,9.063,9.0702,221900.0
2011-07-05 11:40:00,12.68,12.69,12.67,12.68,146200.0,9.0702,9.0773,9.063,9.0702,146200.0
2011-07-05 11:50:00,12.68,12.69,12.64,12.64,132300.0,9.0702,9.0773,9.0416,9.0416,132300.0
2011-07-05 12:00:00,12.64,12.69,12.64,12.69,194900.0,9.0416,9.0773,9.0416,9.0773,194900.0
2011-07-05 12:10:00,12.69,12.7,12.67,12.7,146500.0,9.0773,9.0845,9.063,9.0845,146500.0
2011-07-05 12:20:00,12.7,12.7,12.69,12.69,126500.0,9.0845,9.0845,9.0773,9.0773,126500.0
2011-07-05 12:30:00,12.69,12.7,12.69,12.7,100100.0,9.0773,9.0845,9.0773,9.0845,100100.0
2011-07-05 12:40:00,12.7,12.7,12.69,12.69,93100.0,9.0845,9.0845,9.0773,9.0773,93100.0
2011-07-05 12:50:00,12.7,12.7,12.69,12.69,108300.0,9.0845,9.0845,9.0773,9.0773,108300.0
2011-07-05 13:00:00,12.7,12.7,12.69,12.7,60500.0,9.0845,9.0845,9.0773,9.0845,60500.0
2011-07-05 13:10:00,12.7,12.73,12.7,12.73,149700.0,9.0845,9.1059,9.0845,9.1059,149700.0
2011-07-05 13:20:00,12.73,12.73,12.72,12.72,63500.0,9.1059,9.1059,9.0988,9.0988,63500.0
2011-07-05 13:30:00,12.72,12.73,12.71,12.71,276100.0,9.0988,9.1059,9.0916,9.0916,276100.0
2011-07-05 13:40:00,12.71,12.73,12.71,12.71,109300.0,9.0916,9.1059,9.0916,9.0916,109300.0
2011-07-05 13:50:00,12.71,12.73,12.71,12.72,83900.0,9.0916,9.1059,9.0916,9.0988,83900.0
2011-07-05 14:00:00,12.72,12.73,12.69,12.7,425900.0,9.0988,9.1059,9.0773,9.0845,425900.0
2011-07-05 14:10:00,12.7,12.71,12.69,12.7,120200.0,9.0845,9.0916,9.0773,9.0845,120200.0
2011-07-05 14:20:00,12.7,12.7,12.67,12.69,220400.0,9.0845,9.0845,9.063,9.0773,220400.0
2011-07-05 14:30:00,12.69,12.7,12.68,12.7,104700.0,9.0773,9.0845,9.0702,9.0845,104700.0
2011-07-05 14:40:00,12.7,12.71,12.69,12.7,142000.0,9.0845,9.0916,9.0773,9.0845,142000.0
2011-07-05 14:50:00,12.7,12.71,12.69,12.7,297800.0,9.0845,9.0916,9.0773,9.0845,297800.0
2011-07-05 15:00:00,12.71,12.71,12.69,12.7,178800.0,9.0916,9.0916,9.0773,9.0845,178800.0
2011-07-05 15:10:00,12.71,12.73,12.7,12.72,251200.0,9.0916,9.1059,9.0845,9.0988,251200.0
2011-07-05 15:20:00,12.73,12.74,12.72,12.73,199900.0,9.1059,9.1131,9.0988,9.1059,199900.0
2011-07-05 15:30:00,12.73,12.74,12.71,12.74,350300.0,9.1059,9.1131,9.0916,9.1131,350300.0
2011-07-05 15:40:00,12.73,12.74,12.7,12.72,680300.0,9.1059,9.1131,9.0845,9.0988,680300.0
2011-07-05 15:50:00,12.71,12.72,12.7,12.72,691500.0,9.0916,9.0988,9.0845,9.0988,691500.0
2011-07-06 09:30:00,12.63,12.64,12.45,12.45,1314900.0,9.0344,9.0416,8.9057,8.9057,1314900.0
2011-07-06 09:40:00,12.45,12.53,12.42,12.51,1024600.0,8.9057,8.9629,8.8842,8.9486,1024600.0
2011-07-06 09:50:00,12.51,12.53,12.49,12.49,602100.0,8.9486,8.9629,8.9343,8.9343,602100.0
2011-07-06 10:00:00,12.5,12.52,12.42,12.44,778800.0,8.9414,8.9557,8.8842,8.8985,778800.0
2011-07-06 10:10:00,12.44,12.47,12.43,12.43,714200.0,8.8985,8.92,8.8913,8.8913,714200.0
2011-07-06 10:20:00,12.44,12.44,12.4,12.42,438400.0,8.8985,8.8985,8.8699,8.8842,438400.0
2011-07-06 10:30:00,12.42,12.48,12.42,12.47,707900.0,8.8842,8.9271,8.8842,8.92,707900.0
2011-07-06 10:40:00,12.47,12.51,12.46,12.47,871100.0,8.92,8.9486,8.9128,8.92,871100.0
2011-07-06 10:50:00,12.48,12.49,12.46,12.47,397300.0,8.9271,8.9343,8.9128,8.92,397300.0
2011-07-06 11:00:00,12.48,12.49,12.45,12.45,420600.0,8.9271,8.9343,8.9057,8.9057,420600.0
2011-07-06 11:10:00,12.45,12.47,12.44,12.46,288900.0,8.9057,8.92,8.8985,8.9128,288900.0
2011-07-06 11:20:00,12.46,12.47,12.43,12.47,419900.0,8.9128,8.92,8.8913,8.92,419900.0
2011-07-06 11:30:00,12.47,12.47,12.44,12.46,339500.0,8.92,8.92,8.8985,8.9128,339500.0
2011-07-06 11:40:00,12.46,12.48,12.45,12.48,302900.0,8.9128,8.9271,8.9057,8.9271,302900.0
2011-07-06 11:50:00,12.47,12.48,12.44,12.45,284700.0,8.92,8.9271,8.8985,8.9057,284700.0
2011-07-06 12:00:00,12.45,12.47,12.42,12.43,485400.0,8.9057,8.92,8.8842,8.8913,485400.0
2011-07-06 12:10:00,12.42,12.44,12.42,12.43,122000.0,8.8842,8.8985,8.8842,8.8913,122000.0
2011-07-06 12:20:00,12.44,12.45,12.43,12.45,219900.0,8.8985,8.9057,8.8913,8.9057,219900.0
2011-07-06 12:30:00,12.45,12.49,12.44,12.49,532200.0,8.9057,8.9343,8.8985,8.9343,532200.0
2011-07-06 12:40:00,12.49,12.53,12.48,12.49,430200.0,8.9343,8.9629,8.9271,8.9343,430200.0
2011-07-06 12:50:00,12.49,12.5,12.48,12.5,181700.0,8.9343,8.9414,8.9271,8.9414,181700.0
2011-07-06 13:00:00,12.49,12.5,12.48,12.49,224700.0,8.9343,8.9414,8.9271,8.9343,224700.0
2011-07-06 13:10:00,12.49,12.51,12.46,12.49,783500.0,8.9343,8.9486,8.9128,8.9343,783500.0
2011-07-06 13:20:00,12.5,12.5,12.47,12.48,508400.0,8.9414,8.9414,8.92,8.9271,508400.0
2011-07-06 13:30:00,12.49,12.5,12.48,12.5,228100.0,8.9343,8.9414,8.9271,8.9414,228100.0
2011-07-06 13:40:00,12.5,12.54,12.49,12.54,528900.0,8.9414,8.97,8.9343,8.97,528900.0
2011-07-06 13:50:00,12.54,12.57,12.53,12.54,534600.0,8.97,8.9915,8.9629,8.97,534600.0
2011-07-06 14:00:00,12.54,12.55,12.5,12.5,278200.0,8.97,8.9772,8.9414,8.9414,278200.0
2011-07-06 14:10:00,12.5,12.51,12.48,12.49,270000.0,8.9414,8.9486,8.9271,8.9343,270000.0
2011-07-06 14:20:00,12.48,12.5,12.48,12.5,236000.0,8.9271,8.9414,8.9271,8.9414,236000.0
2011-07-06 14:30:00,12.5,12.56,12.49,12.55,603300.0,8.9414,8.9843,8.9343,8.9772,603300.0
2011-07-06 14:40:00,12.55,12.55,12.52,12.54,1234300.0,8.9772,8.9772,8.9557,8.97,1234300.0
2011-07-06 14:50:00,12.54,12.55,12.5,12.53,588100.0,8.97,8.9772,8.9414,8.9629,588100.0
2011-07-06 15:00:00,12.53,12.55,12.51,12.54,423100.0,8.9629,8.9772,8.9486,8.97,423100.0
2011-07-06 15:10:00,12.54,12.55,12.51,12.51,315900.0,8.97,8.9772,8.9486,8.9486,315900.0
2011-07-06 15:20:00,12.51,12.53,12.51,12.52,195800.0,8.9486,8.9629,8.9486,8.9557,195800.0
2011-07-06 15:30:00,12.52,12.53,12.51,12.52,373300.0,8.9557,8.9629,8.9486,8.9557,373300.0
2011-07-06 15:40:00,12.52,12.56,12.51,12.54,711400.0,8.9557,8.9843,8.9486,8.97,711400.0
2011-07-06 15:50:00,12.55,12.55,12.52,12.54,901000.0,8.9772,8.9772,8.9557,8.97,901000.0
2011-07-07 09:30:00,12.65,12.74,12.56,12.72,999200.0,9.0487,9.1131,8.9843,9.0988,999200.0
2011-07-07 09:40:00,12.71,12.72,12.66,12.68,401700.0,9.0916,9.0988,9.0559,9.0702,401700.0
2011-07-07 09:50:00,12.68,12.7,12.66,12.67,482700.0,9.0702,9.0845,9.0559,9.063,482700.0
2011-07-07 10:00:00,12.66,12.69,12.66,12.69,322000.0,9.0559,9.0773,9.0559,9.0773,322000.0
2011-07-07 10:10:00,12.69,12.71,12.66,12.69,459400.0,9.0773,9.0916,9.0559,9.0773,459400.0
2011-07-07 10:20:00,12.69,12.72,12.69,12.71,113700.0,9.0773,9.0988,9.0773,9.0916,113700.0
2011-07-07 10:30:00,12.71,12.76,12.71,12.73,557700.0,9.0916,9.1274,9.0916,9.1059,557700.0
2011-07-07 10:40:00,12.73,12.73,12.67,12.67,596100.0,9.1059,9.1059,9.063,9.063,596100.0
2011-07-07 10:50:00,12.68,12.68,12.63,12.65,403600.0,9.0702,9.0702,9.0344,9.0487,403600.0
2011-07-07 11:00:00,12.65,12.67,12.61,12.66,556900.0,9.0487,9.063,9.0201,9.0559,556900.0
2011-07-07 11:10:00,12.66,12.66,12.65,12.65,357300.0,9.0559,9.0559,9.0487,9.0487,357300.0
2011-07-07 11:20:00,12.66,12.66,12.63,12.64,972400.0,9.0559,9.0559,9.0344,9.0416,972400.0
2011-07-07 11:30:00,12.64,12.65,12.61,12.61,323300.0,9.0416,9.0487,9.0201,9.0201,323300.0
2011-07-07 11:40:00,12.62,12.62,12.61,12.62,466000.0,9.0273,9.0273,9.0201,9.0273,466000.0
2011-07-07 11:50:00,12.62,12.62,12.58,12.59,690100.0,9.0273,9.0273,8.9986,9.0058,690100.0
2011-07-07 12:00:00,12.6,12.62,12.58,12.6,582300.0,9.013,9.0273,8.9986,9.013,582300.0
2011-07-07 12:10:00,12.61,12.62,12.6,12.6,553000.0,9.0201,9.0273,9.013,9.013,553000.0
2011-07-07 12:20:00,12.61,12.63,12.6,12.62,313400.0,9.0201,9.0344,9.013,9.0273,313400.0
2011-07-07 12:30:00,12.62,12.63,12.61,12.61,101600.0,9.0273,9.0344,9.0201,9.0201,101600.0
2011-07-07 12:40:00,12.61,12.63,12.61,12.62,192600.0,9.0201,9.0344,9.0201,9.0273,192600.0
2011-07-07 12:50:00,12.62,12.63,12.61,12.61,133700.0,9.0273,9.0344,9.0201,9.0201,133700.0
2011-07-07 13:00:00,12.62,12.65,12.61,12.65,503600.0,9.0273,9.0487,9.0201,9.0487,503600.0
2011-07-07 13:10:00,12.65,12.65,12.63,12.63,113700.0,9.0487,9.0487,9.0344,9.0344,113700.0
2011-07-07 13:20:00,12.64,12.66,12.63,12.65,374600.0,9.0416,9.0559,9.0344,9.0487,374600.0
2011-07-07 13:30:00,12.65,12.67,12.63,12.65,307400.0,9.0487,9.063,9.0344,9.0487,307400.0
2011-07-07 13:40:00,12.65,12.66,12.63,12.65,314000.0,9.0487,9.0559,9.0344,9.0487,314000.0
2011-07-07 13:50:00,12.65,12.68,12.64,12.66,302700.0,9.0487,9.0702,9.0416,9.0559,302700.0
2011-07-07 14:00:00,12.67,12.71,12.66,12.7,308900.0,9.063,9.0916,9.0559,9.0845,308900.0
2011-07-07 14:10:00,12.71,12.71,12.7,12.7,36900.0,9.0916,9.0916,9.0845,9.0845,36900.0
2011-07-07 14:20:00,12.71,12.75,12.7,12.74,489400.0,9.0916,9.1202,9.0845,9.1131,489400.0
2011-07-07 14:30:00,12.74,12.8,12.74,12.77,590800.0,9.1131,9.156,9.1131,9.1346,590800.0
2011-07-07 14:40:00,12.76,12.82,12.76,12.81,777500.0,9.1274,9.1703,9.1274,9.1632,777500.0
2011-07-07 14:50:00,12.8,12.81,12.77,12.79,418000.0,9.156,9.1632,9.1346,9.1489,418000.0
2011-07-07 15:00:00,12.78,12.84,12.78,12.82,604500.0,9.1417,9.1846,9.1417,9.1703,604500.0
2011-07-07 15:10:00,12.83,12.86,12.79,12.8,738700.0,9.1775,9.1989,9.1489,9.156,738700.0
2011-07-07 15:20:00,12.8,12.82,12.77,12.79,458600.0,9.156,9.1703,9.1346,9.1489,458600.0
2011-07-07 15:30:00,12.79,12.82,12.75,12.8,911700.0,9.1489,9.1703,9.1202,9.156,911700.0
2011-07-07 15:40:00,12.79,12.82,12.77,12.79,600300.0,9.1489,9.1703,9.1346,9.1489,600300.0
2011-07-07 15:50:00,12.79,12.8,12.76,12.76,867700.0,9.1489,9.156,9.1274,9.1274,867700.0
2011-07-08 09:30:00,12.64,12.64,12.34,12.57,1026600.0,9.0416,9.0416,8.827,8.9915,1026600.0
2011-07-08 09:40:00,12.56,12.61,12.56,12.56,623600.0,8.9843,9.0201,8.9843,8.9843,623600.0
2011-07-08 09:50:00,12.56,12.62,12.55,12.62,455900.0,8.9843,9.0273,8.9772,9.0273,455900.0
2011-07-08 10:00:00,12.62,12.62,12.58,12.59,261700.0,9.0273,9.0273,8.9986,9.0058,261700.0
2011-07-08 10:10:00,12.58,12.59,12.53,12.55,370600.0,8.9986,9.0058,8.9629,8.9772,370600.0
2011-07-08 10:20:00,12.55,12.63,12.53,12.61,1505400.0,8.9772,9.0344,8.9629,9.0201,1505400.0
2011-07-08 10:30:00,12.62,12.64,12.57,12.61,1065800.0,9.0273,9.0416,8.9915,9.0201,1065800.0
2011-07-08 10:40:00,12.61,12.63,12.59,12.59,273400.0,9.0201,9.0344,9.0058,9.0058,273400.0
2011-07-08 10:50:00,12.6,12.63,12.59,12.61,317500.0,9.013,9.0344,9.0058,9.0201,317500.0
2011-07-08 11:00:00,12.6,12.61,12.57,12.6,559400.0,9.013,9.0201,8.9915,9.013,559400.0
2011-07-08 11:10:00,12.59,12.6,12.55,12.57,121300.0,9.0058,9.013,8.9772,8.9915,121300.0
2011-07-08 11:20:00,12.57,12.57,12.56,12.56,51300.0,8.9915,8.9915,8.9843,8.9843,51300.0
2011-07-08 11:30:00,12.56,12.61,12.55,12.61,269900.0,8.9843,9.0201,8.9772,9.0201,269900.0
2011-07-08 11:40:00,12.6,12.65,12.6,12.61,349200.0,9.013,9.0487,9.013,9.0201,349200.0
2011-07-08 11:50:00,12.61,12.62,12.6,12.6,150500.0,9.0201,9.0273,9.013,9.013,150500.0
2011-07-08 12:00:00,12.6,12.61,12.56,12.56,183100.0,9.013,9.0201,8.9843,8.9843,183100.0
2011-07-08 12:10:00,12.56,12.58,12.55,12.58,332400.0,8.9843,8.9986,8.9772,8.9986,332400.0
2011-07-08 12:20:00,12.57,12.58,12.57,12.57,77400.0,8.9915,8.9986,8.9915,8.9915,77400.0
2011-07-08 12:30:00,12.57,12.59,12.57,12.59,217900.0,8.9915,9.0058,8.9915,9.0058,217900.0
2011-07-08 12:40:00,12.58,12.59,12.57,12.57,102200.0,8.9986,9.0058,8.9915,8.9915,102200.0
2011-07-08 12:50:00,12.57,12.58,12.57,12.58,299800.0,8.9915,8.9986,8.9915,8.9986,299800.0
2011-07-08 13:00:00,12.57,12.58,12.56,12.58,174100.0,8.9915,8.9986,8.9843,8.9986,174100.0
2011-07-08 13:10:00,12.58,12.58,12.56,12.57,123900.0,8.9986,8.9986,8.9843,8.9915,123900.0
2011-07-08 13:20:00,12.58,12.59,12.57,12.58,65100.0,8.9986,9.0058,8.9915,8.9986,65100.0
2011-07-08 13:30:00,12.58,12.6,12.58,12.6,196300.0,8.9986,9.013,8.9986,9.013,196300.0
2011-07-08 13:40:00,12.59,12.6,12.57,12.59,893600.0,9.0058,9.013,8.9915,9.0058,893600.0
2011-07-08 13:50:00,12.59,12.59,12.58,12.58,26300.0,9.0058,9.0058,8.9986,8.9986,26300.0
2011-07-08 14:00:00,12.59,12.6,12.58,12.59,105000.0,9.0058,9.013,8.9986,9.0058,105000.0
2011-07-08 14:10:00,12.59,12.59,12.57,12.57,144800.0,9.0058,9.0058,8.9915,8.9915,144800.0
2011-07-08 14:20:00,12.57,12.58,12.57,12.58,62800.0,8.9915,8.9986,8.9915,8.9986,62800.0
2011-07-08 14:30:00,12.58,12.59,12.57,12.59,66400.0,8.9986,9.0058,8.9915,9.0058,66400.0
2011-07-08 14:40:00,12.59,12.59,12.58,12.58,44700.0,9.0058,9.0058,8.9986,8.9986,44700.0
2011-07-08 14:50:00,12.59,12.6,12.56,12.6,561400.0,9.0058,9.013,8.9843,9.013,561400.0
2011-07-08 15:00:00,12.6,12.63,12.59,12.62,221900.0,9.013,9.0344,9.0058,9.0273,221900.0
2011-07-08 15:10:00,12.62,12.63,12.58,12.58,171600.0,9.0273,9.0344,8.9986,8.9986,171600.0
2011-07-08 15:20:00,12.58,12.58,12.56,12.57,117500.0,8.9986,8.9986,8.9843,8.9915,117500.0
2011-07-08 15:30:00,12.56,12.59,12.55,12.57,393300.0,8.9843,9.0058,8.9772,8.9915,393300.0
2011-07-08 15:40:00,12.57,12.61,12.57,12.61,427100.0,8.9915,9.0201,8.9915,9.0201,427100.0
2011-07-08 15:50:00,12.61,12.63,12.6,12.63,970400.0,9.0201,9.0344,9.013,9.0344,970400.0
2011-07-11 09:30:00,12.47,12.47,12.34,12.4,523100.0,8.92,8.92,8.827,8.8699,523100.0
2011-07-11 09:40:00,12.39,12.45,12.39,12.44,632800.0,8.8627,8.9057,8.8627,8.8985,632800.0
2011-07-11 09:50:00,12.44,12.56,12.43,12.53,689100.0,8.8985,8.9843,8.8913,8.9629,689100.0
2011-07-11 10:00:00,12.53,12.53,12.43,12.45,551400.0,8.9629,8.9629,8.8913,8.9057,551400.0
2011-07-11 10:10:00,12.45,12.47,12.42,12.43,203000.0,8.9057,8.92,8.8842,8.8913,203000.0
2011-07-11 10:20:00,12.43,12.46,12.43,12.45,218600.0,8.8913,8.9128,8.8913,8.9057,218600.0
2011-07-11 10:30:00,12.45,12.47,12.43,12.45,300000.0,8.9057,8.92,8.8913,8.9057,300000.0
2011-07-11 10:40:00,12.44,12.45,12.42,12.44,322700.0,8.8985,8.9057,8.8842,8.8985,322700.0
2011-07-11 10:50:00,12.44,12.46,12.42,12.42,288300.0,8.8985,8.9128,8.8842,8.8842,288300.0
2011-07-11 11:00:00,12.42,12.42,12.37,12.38,130800.0,8.8842,8.8842,8.8484,8.8556,130800.0
2011-07-11 11:10:00,12.37,12.44,12.37,12.44,275200.0,8.8484,8.8985,8.8484,8.8985,275200.0
2011-07-11 11:20:00,12.43,12.46,12.43,12.46,406200.0,8.8913,8.9128,8.8913,8.9128,406200.0
2011-07-11 11:30:00,12.46,12.46,12.43,12.43,257800.0,8.9128,8.9128,8.8913,8.8913,257800.0
2011-07-11 11:40:00,12.44,12.48,12.43,12.45,317500.0,8.8985,8.9271,8.8913,8.9057,317500.0
2011-07-11 11:50:00,12.45,12.46,12.45,12.46,33500.0,8.9057,8.9128,8.9057,8.9128,33500.0
2011-07-11 12:00:00,12.46,12.46,12.42,12.43,188500.0,8.9128,8.9128,8.8842,8.8913,188500.0
2011-07-11 12:10:00,12.43,12.43,12.4,12.43,238200.0,8.8913,8.8913,8.8699,8.8913,238200.0
2011-07-11 12:20:00,12.43,12.43,12.42,12.43,42700.0,8.8913,8.8913,8.8842,8.8913,42700.0
2011-07-11 12:30:00,12.43,12.43,12.42,12.42,31300.0,8.8913,8.8913,8.8842,8.8842,31300.0
2011-07-11 12:40:00,12.42,12.42,12.41,12.42,130900.0,8.8842,8.8842,8.877,8.8842,130900.0
2011-07-11 12:50:00,12.42,12.42,12.41,12.42,74200.0,8.8842,8.8842,8.877,8.8842,74200.0
2011-07-11 13:00:00,12.42,12.42,12.41,12.42,18300.0,8.8842,8.8842,8.877,8.8842,18300.0
2011-07-11 13:10:00,12.41,12.42,12.41,12.42,125500.0,8.877,8.8842,8.877,8.8842,125500.0
2011-07-11 13:20:00,12.41,12.42,12.41,12.42,27100.0,8.877,8.8842,8.877,8.8842,27100.0
2011-07-11 13:30:00,12.42,12.42,12.41,12.42,264700.0,8.8842,8.8842,8.877,8.8842,264700.0
2011-07-11 13:40:00,12.42,12.44,12.41,12.44,194900.0,8.8842,8.8985,8.877,8.8985,194900.0
2011-07-11 13:50:00,12.44,12.44,12.43,12.43,25700.0,8.8985,8.8985,8.8913,8.8913,25700.0
2011-07-11 14:00:00,12.44,12.45,12.43,12.44,112000.0,8.8985,8.9057,8.8913,8.8985,112000.0
2011-07-11 14:10:00,12.44,12.44,12.41,12.43,374800.0,8.8985,8.8985,8.877,8.8913,374800.0
2011-07-11 14:20:00,12.44,12.45,12.43,12.44,92500.0,8.8985,8.9057,8.8913,8.8985,92500.0
2011-07-11 14:30:00,12.44,12.45,12.42,12.44,186300.0,8.8985,8.9057,8.8842,8.8985,186300.0
2011-07-11 14:40:00,12.45,12.46,12.44,12.45,70700.0,8.9057,8.9128,8.8985,8.9057,70700.0
2011-07-11 14:50:00,12.44,12.45,12.41,12.42,519900.0,8.8985,8.9057,8.877,8.8842,519900.0
2011-07-11 15:00:00,12.42,12.42,12.4,12.4,39600.0,8.8842,8.8842,8.8699,8.8699,39600.0
2011-07-11 15:10:00,12.4,12.41,12.38,12.38,94300.0,8.8699,8.877,8.8556,8.8556,94300.0
2011-07-11 15:20:00,12.38,12.41,12.38,12.41,208600.0,8.8556,8.877,8.8556,8.877,208600.0
2011-07-11 15:30:00,12.41,12.42,12.4,12.41,105300.0,8.877,8.8842,8.8699,8.877,105300.0
2011-07-11 15:40:00,12.4,12.42,12.38,12.38,253000.0,8.8699,8.8842,8.8556,8.8556,253000.0
2011-07-11 15:50:00,12.38,12.4,12.37,12.38,877600.0,8.8556,8.8699,8.8484,8.8556,877600.0
2011-07-12 09:30:00,12.33,12.33,12.19,12.24,931800.0,8.8198,8.8198,8.7197,8.7554,931800.0
2011-07-12 09:40:00,12.24,12.26,12.2,12.2,599400.0,8.7554,8.7697,8.7268,8.7268,599400.0
2011-07-12 09:50:00,12.21,12.22,12.13,12.2,829800.0,8.734,8.7411,8.6768,8.7268,829800.0
2011-07-12 10:00:00,12.2,12.24,12.19,12.23,564800.0,8.7268,8.7554,8.7197,8.7483,564800.0
2011-07-12 10:10:00,12.24,12.24,12.17,12.2,1244400.0,8.7554,8.7554,8.7054,8.7268,1244400.0
2011-07-12 10:20:00,12.2,12.26,12.19,12.24,943100.0,8.7268,8.7697,8.7197,8.7554,943100.0
2011-07-12 10:30:00,12.24,12.26,12.23,12.24,576300.0,8.7554,8.7697,8.7483,8.7554,576300.0
2011-07-12 10:40:00,12.25,12.26,12.23,12.24,443800.0,8.7626,8.7697,8.7483,8.7554,443800.0
2011-07-12 10:50:00,12.23,12.23,12.2,12.2,77900.0,8.7483,8.7483,8.7268,8.7268,77900.0
2011-07-12 11:00:00,12.21,12.22,12.17,12.17,775800.0,8.734,8.7411,8.7054,8.7054,775800.0
2011-07-12 11:10:00,12.18,12.19,12.16,12.16,129300.0,8.7125,8.7197,8.6982,8.6982,129300.0
2011-07-12 11:20:00,12.17,12.21,12.16,12.2,200400.0,8.7054,8.734,8.6982,8.7268,200400.0
2011-07-12 11:30:00,12.19,12.22,12.18,12.21,327800.0,8.7197,8.7411,8.7125,8.734,327800.0
2011-07-12 11:40:00,12.21,12.25,12.2,12.22,229100.0,8.734,8.7626,8.7268,8.7411,229100.0
2011-07-12 11:50:00,12.22,12.23,12.18,12.18,206400.0,8.7411,8.7483,8.7125,8.7125,206400.0
2011-07-12 12:00:00,12.19,12.2,12.17,12.19,195800.0,8.7197,8.7268,8.7054,8.7197,195800.0
2011-07-12 12:10:00,12.18,12.18,12.13,12.17,386200.0,8.7125,8.7125,8.6768,8.7054,386200.0
2011-07-12 12:20:00,12.17,12.17,12.14,12.14,126500.0,8.7054,8.7054,8.6839,8.6839,126500.0
2011-07-12 12:30:00,12.15,12.16,12.13,12.14,194000.0,8.6911,8.6982,8.6768,8.6839,194000.0
2011-07-12 12:40:00,12.15,12.16,12.14,12.15,179900.0,8.6911,8.6982,8.6839,8.6911,179900.0
2011-07-12 12:50:00,12.15,12.15,12.14,12.15,169100.0,8.6911,8.6911,8.6839,8.6911,169100.0
2011-07-12 13:00:00,12.15,12.15,12.14,12.15,64900.0,8.6911,8.6911,8.6839,8.6911,64900.0
2011-07-12 13:10:00,12.15,12.17,12.12,12.14,172500.0,8.6911,8.7054,8.6696,8.6839,172500.0
2011-07-12 13:20:00,12.14,12.15,12.12,12.13,50000.0,8.6839,8.6911,8.6696,8.6768,50000.0
2011-07-12 13:30:00,12.13,12.18,12.12,12.17,369200.0,8.6768,8.7125,8.6696,8.7054,369200.0
2011-07-12 13:40:00,12.17,12.21,12.17,12.21,450000.0,8.7054,8.734,8.7054,8.734,450000.0
2011-07-12 13:50:00,12.2,12.24,12.2,12.22,260700.0,8.7268,8.7554,8.7268,8.7411,260700.0
2011-07-12 14:00:00,12.23,12.25,12.21,12.25,409300.0,8.7483,8.7626,8.734,8.7626,409300.0
2011-07-12 14:10:00,12.24,12.29,12.24,12.29,648600.0,8.7554,8.7912,8.7554,8.7912,648600.0
2011-07-12 14:20:00,12.29,12.31,12.24,12.26,531700.0,8.7912,8.8055,8.7554,8.7697,531700.0
2011-07-12 14:30:00,12.26,12.27,12.24,12.26,433900.0,8.7697,8.7769,8.7554,8.7697,433900.0
2011-07-12 14:40:00,12.26,12.29,12.25,12.29,342400.0,8.7697,8.7912,8.7626,8.7912,342400.0
2011-07-12 14:50:00,12.29,12.29,12.26,12.27,275200.0,8.7912,8.7912,8.7697,8.7769,275200.0
2011-07-12 15:00:00,12.27,12.3,12.26,12.28,202600.0,8.7769,8.7984,8.7697,8.7841,202600.0
2011-07-12 15:10:00,12.28,12.29,12.26,12.29,209200.0,8.7841,8.7912,8.7697,8.7912,209200.0
2011-07-12 15:20:00,12.28,12.31,12.27,12.29,449400.0,8.7841,8.8055,8.7769,8.7912,449400.0
2011-07-12 15:30:00,12.29,12.29,12.25,12.26,491700.0,8.7912,8.7912,8.7626,8.7697,491700.0
2011-07-12 15:40:00,12.26,12.27,12.22,12.23,311400.0,8.7697,8.7769,8.7411,8.7483,311400.0
2011-07-12 15:50:00,12.22,12.25,12.21,12.24,926900.0,8.7411,8.7626,8.734,8.7554,926900.0
2011-07-13 09:30:00,12.46,12.53,12.45,12.48,1700700.0,8.9128,8.9629,8.9057,8.9271,1700700.0
2011-07-13 09:40:00,12.48,12.54,12.46,12.51,1370400.0,8.9271,8.97,8.9128,8.9486,1370400.0
2011-07-13 09:50:00,12.51,12.53,12.49,12.51,835700.0,8.9486,8.9629,8.9343,8.9486,835700.0
2011-07-13 10:00:00,12.51,12.58,12.51,12.57,568500.0,8.9486,8.9986,8.9486,8.9915,568500.0
2011-07-13 10:10:00,12.57,12.63,12.56,12.62,1141500.0,8.9915,9.0344,8.9843,9.0273,1141500.0
2011-07-13 10:20:00,12.62,12.62,12.57,12.59,528900.0,9.0273,9.0273,8.9915,9.0058,528900.0
2011-07-13 10:30:00,12.6,12.62,12.59,12.61,602000.0,9.013,9.0273,9.0058,9.0201,602000.0
2011-07-13 10:40:00,12.61,12.65,12.61,12.65,253500.0,9.0201,9.0487,9.0201,9.0487,253500.0
2011-07-13 10:50:00,12.65,12.69,12.64,12.67,495200.0,9.0487,9.0773,9.0416,9.063,495200.0
2011-07-13 11:00:00,12.66,12.68,12.65,12.66,153300.0,9.0559,9.0702,9.0487,9.0559,153300.0
2011-07-13 11:10:00,12.65,12.67,12.59,12.59,511700.0,9.0487,9.063,9.0058,9.0058,511700.0
2011-07-13 11:20:00,12.6,12.61,12.6,12.6,203500.0,9.013,9.0201,9.013,9.013,203500.0
2011-07-13 11:30:00,12.6,12.61,12.58,12.58,133500.0,9.013,9.0201,8.9986,8.9986,133500.0
2011-07-13 11:40:00,12.58,12.6,12.57,12.58,237300.0,8.9986,9.013,8.9915,8.9986,237300.0
2011-07-13 11:50:00,12.57,12.59,12.57,12.59,147700.0,8.9915,9.0058,8.9915,9.0058,147700.0
2011-07-13 12:00:00,12.59,12.6,12.57,12.58,293100.0,9.0058,9.013,8.9915,8.9986,293100.0
2011-07-13 12:10:00,12.59,12.59,12.51,12.53,624300.0,9.0058,9.0058,8.9486,8.9629,624300.0
2011-07-13 12:20:00,12.53,12.56,12.53,12.55,199000.0,8.9629,8.9843,8.9629,8.9772,199000.0
2011-07-13 12:30:00,12.56,12.56,12.55,12.55,25100.0,8.9843,8.9843,8.9772,8.9772,25100.0
2011-07-13 12:40:00,12.55,12.56,12.53,12.54,66200.0,8.9772,8.9843,8.9629,8.97,66200.0
2011-07-13 12:50:00,12.54,12.55,12.52,12.52,88900.0,8.97,8.9772,8.9557,8.9557,88900.0
2011-07-13 13:00:00,12.53,12.54,12.52,12.53,388800.0,8.9629,8.97,8.9557,8.9629,388800.0
2011-07-13 13:10:00,12.54,12.54,12.51,12.51,257000.0,8.97,8.97,8.9486,8.9486,257000.0
2011-07-13 13:20:00,12.51,12.53,12.51,12.52,155700.0,8.9486,8.9629,8.9486,8.9557,155700.0
2011-07-13 13:30:00,12.52,12.54,12.52,12.53,90800.0,8.9557,8.97,8.9557,8.9629,90800.0
2011-07-13 13:40:00,12.54,12.54,12.53,12.53,18600.0,8.97,8.97,8.9629,8.9629,18600.0
2011-07-13 13:50:00,12.54,12.54,12.48,12.48,417500.0,8.97,8.97,8.9271,8.9271,417500.0
2011-07-13 14:00:00,12.49,12.52,12.48,12.5,232500.0,8.9343,8.9557,8.9271,8.9414,232500.0
2011-07-13 14:10:00,12.51,12.51,12.47,12.47,358800.0,8.9486,8.9486,8.92,8.92,358800.0
2011-07-13 14:20:00,12.48,12.48,12.45,12.45,75100.0,8.9271,8.9271,8.9057,8.9057,75100.0
2011-07-13 14:30:00,12.46,12.49,12.46,12.49,247500.0,8.9128,8.9343,8.9128,8.9343,247500.0
2011-07-13 14:40:00,12.48,12.49,12.47,12.49,179300.0,8.9271,8.9343,8.92,8.9343,179300.0
2011-07-13 14:50:00,12.49,12.52,12.48,12.49,377400.0,8.9343,8.9557,8.9271,8.9343,377400.0
2011-07-13 15:00:00,12.48,12.49,12.46,12.46,237300.0,8.9271,8.9343,8.9128,8.9128,237300.0
2011-07-13 15:10:00,12.46,12.47,12.44,12.44,274000.0,8.9128,8.92,8.8985,8.8985,274000.0
2011-07-13 15:20:00,12.44,12.46,12.43,12.45,400300.0,8.8985,8.9128,8.8913,8.9057,400300.0
2011-07-13 15:30:00,12.45,12.46,12.43,12.43,441300.0,8.9057,8.9128,8.8913,8.8913,441300.0
2011-07-13 15:40:00,12.43,12.44,12.4,12.42,687600.0,8.8913,8.8985,8.8699,8.8842,687600.0
2011-07-13 15:50:00,12.41,12.44,12.41,12.44,1001400.0,8.877,8.8985,8.877,8.8985,1001400.0
2011-07-14 09:30:00,12.41,12.43,12.28,12.31,925900.0,8.877,8.8913,8.7841,8.8055,925900.0
2011-07-14 09:40:00,12.32,12.35,12.31,12.32,581300.0,8.8127,8.8341,8.8055,8.8127,581300.0
2011-07-14 09:50:00,12.33,12.42,12.32,12.38,434500.0,8.8198,8.8842,8.8127,8.8556,434500.0
2011-07-14 10:00:00,12.38,12.39,12.32,12.32,173700.0,8.8556,8.8627,8.8127,8.8127,173700.0
2011-07-14 10:10:00,12.32,12.34,12.29,12.31,715700.0,8.8127,8.827,8.7912,8.8055,715700.0
2011-07-14 10:20:00,12.31,12.33,12.29,12.29,392900.0,8.8055,8.8198,8.7912,8.7912,392900.0
2011-07-14 10:30:00,12.29,12.31,12.24,12.26,657200.0,8.7912,8.8055,8.7554,8.7697,657200.0
2011-07-14 10:40:00,12.26,12.27,12.24,12.25,368400.0,8.7697,8.7769,8.7554,8.7626,368400.0
2011-07-14 10:50:00,12.26,12.27,12.24,12.26,640400.0,8.7697,8.7769,8.7554,8.7697,640400.0
2011-07-14 11:00:00,12.25,12.28,12.24,12.28,167800.0,8.7626,8.7841,8.7554,8.7841,167800.0
2011-07-14 11:10:00,12.28,12.28,12.26,12.27,116900.0,8.7841,8.7841,8.7697,8.7769,116900.0
2011-07-14 11:20:00,12.27,12.28,12.25,12.26,106400.0,8.7769,8.7841,8.7626,8.7697,106400.0
2011-07-14 11:30:00,12.26,12.27,12.21,12.23,530600.0,8.7697,8.7769,8.734,8.7483,530600.0
2011-07-14 11:40:00,12.23,12.25,12.23,12.25,97100.0,8.7483,8.7626,8.7483,8.7626,97100.0
2011-07-14 11:50:00,12.24,12.25,12.22,12.23,121100.0,8.7554,8.7626,8.7411,8.7483,121100.0
2011-07-14 12:00:00,12.23,12.25,12.22,12.24,117600.0,8.7483,8.7626,8.7411,8.7554,117600.0
2011-07-14 12:10:00,12.24,12.25,12.16,12.16,877600.0,8.7554,8.7626,8.6982,8.6982,877600.0
2011-07-14 12:20:00,12.17,12.22,12.15,12.21,339700.0,8.7054,8.7411,8.6911,8.734,339700.0
2011-07-14 12:30:00,12.21,12.22,12.19,12.2,212000.0,8.734,8.7411,8.7197,8.7268,212000.0
2011-07-14 12:40:00,12.21,12.23,12.2,12.23,395200.0,8.734,8.7483,8.7268,8.7483,395200.0
2011-07-14 12:50:00,12.22,12.23,12.17,12.18,214900.0,8.7411,8.7483,8.7054,8.7125,214900.0
2011-07-14 13:00:00,12.19,12.2,12.17,12.17,149700.0,8.7197,8.7268,8.7054,8.7054,149700.0
2011-07-14 13:10:00,12.17,12.19,12.16,12.17,314300.0,8.7054,8.7197,8.6982,8.7054,314300.0
2011-07-14 13:20:00,12.17,12.18,12.14,12.16,542500.0,8.7054,8.7125,8.6839,8.6982,542500.0
2011-07-14 13:30:00,12.16,12.18,12.13,12.14,1204800.0,8.6982,8.7125,8.6768,8.6839,1204800.0
2011-07-14 13:40:00,12.14,12.15,12.09,12.12,414400.0,8.6839,8.6911,8.6481,8.6696,414400.0
2011-07-14 13:50:00,12.13,12.15,12.1,12.14,377000.0,8.6768,8.6911,8.6553,8.6839,377000.0
2011-07-14 14:00:00,12.14,12.18,12.14,12.17,404000.0,8.6839,8.7125,8.6839,8.7054,404000.0
2011-07-14 14:10:00,12.16,12.19,12.16,12.17,202600.0,8.6982,8.7197,8.6982,8.7054,202600.0
2011-07-14 14:20:00,12.18,12.19,12.15,12.15,178100.0,8.7125,8.7197,8.6911,8.6911,178100.0
2011-07-14 14:30:00,12.16,12.21,12.15,12.19,358100.0,8.6982,8.734,8.6911,8.7197,358100.0
2011-07-14 14:40:00,12.19,12.22,12.19,12.2,194600.0,8.7197,8.7411,8.7197,8.7268,194600.0
2011-07-14 14:50:00,12.2,12.21,12.19,12.2,170000.0,8.7268,8.734,8.7197,8.7268,170000.0
2011-07-14 15:00:00,12.2,12.2,12.17,12.19,304400.0,8.7268,8.7268,8.7054,8.7197,304400.0
2011-07-14 15:10:00,12.18,12.19,12.15,12.16,293000.0,8.7125,8.7197,8.6911,8.6982,293000.0
2011-07-14 15:20:00,12.17,12.2,12.16,12.17,444900.0,8.7054,8.7268,8.6982,8.7054,444900.0
2011-07-14 15:30:00,12.17,12.2,12.17,12.19,305800.0,8.7054,8.7268,8.7054,8.7197,305800.0
2011-07-14 15:40:00,12.2,12.2,12.18,12.19,444800.0,8.7268,8.7268,8.7125,8.7197,444800.0
2011-07-14 15:50:00,12.18,12.19,12.14,12.16,1165100.0,8.7125,8.7197,8.6839,8.6982,1165100.0
2011-07-15 09:30:00,12.25,12.31,12.21,12.23,561100.0,8.7626,8.8055,8.734,8.7483,561100.0
2011-07-15 09:40:00,12.23,12.24,12.13,12.22,481300.0,8.7483,8.7554,8.6768,8.7411,481300.0
2011-07-15 09:50:00,12.22,12.26,12.17,12.21,320900.0,8.7411,8.7697,8.7054,8.734,320900.0
2011-07-15 10:00:00,12.21,12.22,12.15,12.18,341800.0,8.734,8.7411,8.6911,8.7125,341800.0
2011-07-15 10:10:00,12.17,12.19,12.14,12.16,455300.0,8.7054,8.7197,8.6839,8.6982,455300.0
2011-07-15 10:20:00,12.15,12.17,12.13,12.14,458700.0,8.6911,8.7054,8.6768,8.6839,458700.0
2011-07-15 10:30:00,12.14,12.16,12.13,12.16,366100.0,8.6839,8.6982,8.6768,8.6982,366100.0
2011-07-15 10:40:00,12.15,12.2,12.14,12.16,288000.0,8.6911,8.7268,8.6839,8.6982,288000.0
2011-07-15 10:50:00,12.16,12.18,12.13,12.14,264500.0,8.6982,8.7125,8.6768,8.6839,264500.0
2011-07-15 11:00:00,12.14,12.14,12.12,12.12,163200.0,8.6839,8.6839,8.6696,8.6696,163200.0
2011-07-15 11:10:00,12.13,12.14,12.1,12.14,443200.0,8.6768,8.6839,8.6553,8.6839,443200.0
2011-07-15 11:20:00,12.14,12.15,12.11,12.14,364000.0,8.6839,8.6911,8.6624,8.6839,364000.0
2011-07-15 11:30:00,12.14,12.16,12.13,12.16,206400.0,8.6839,8.6982,8.6768,8.6982,206400.0
2011-07-15 11:40:00,12.15,12.16,12.14,12.14,26600.0,8.6911,8.6982,8.6839,8.6839,26600.0
2011-07-15 11:50:00,12.14,12.16,12.14,12.15,64700.0,8.6839,8.6982,8.6839,8.6911,64700.0
2011-07-15 12:00:00,12.14,12.18,12.14,12.15,348100.0,8.6839,8.7125,8.6839,8.6911,348100.0
2011-07-15 12:10:00,12.15,12.15,12.13,12.13,65200.0,8.6911,8.6911,8.6768,8.6768,65200.0
2011-07-15 12:20:00,12.14,12.16,12.12,12.15,209900.0,8.6839,8.6982,8.6696,8.6911,209900.0
2011-07-15 12:30:00,12.15,12.17,12.14,12.16,331300.0,8.6911,8.7054,8.6839,8.6982,331300.0
2011-07-15 12:40:00,12.17,12.17,12.15,12.16,218600.0,8.7054,8.7054,8.6911,8.6982,218600.0
2011-07-15 12:50:00,12.16,12.16,12.15,12.16,154200.0,8.6982,8.6982,8.6911,8.6982,154200.0
2011-07-15 13:00:00,12.16,12.16,12.15,12.16,41100.0,8.6982,8.6982,8.6911,8.6982,41100.0
2011-07-15 13:10:00,12.16,12.17,12.16,12.17,165900.0,8.6982,8.7054,8.6982,8.7054,165900.0
2011-07-15 13:20:00,12.17,12.18,12.16,12.18,107200.0,8.7054,8.7125,8.6982,8.7125,107200.0
2011-07-15 13:30:00,12.18,12.19,12.17,12.18,66400.0,8.7125,8.7197,8.7054,8.7125,66400.0
2011-07-15 13:40:00,12.19,12.22,12.18,12.2,335800.0,8.7197,8.7411,8.7125,8.7268,335800.0
2011-07-15 13:50:00,12.2,12.2,12.18,12.19,355900.0,8.7268,8.7268,8.7125,8.7197,355900.0
2011-07-15 14:00:00,12.19,12.19,12.18,12.19,108200.0,8.7197,8.7197,8.7125,8.7197,108200.0
2011-07-15 14:10:00,12.18,12.19,12.16,12.17,388500.0,8.7125,8.7197,8.6982,8.7054,388500.0
2011-07-15 14:20:00,12.17,12.17,12.16,12.17,242800.0,8.7054,8.7054,8.6982,8.7054,242800.0
2011-07-15 14:30:00,12.17,12.17,12.15,12.15,287300.0,8.7054,8.7054,8.6911,8.6911,287300.0
2011-07-15 14:40:00,12.16,12.16,12.14,12.15,123200.0,8.6982,8.6982,8.6839,8.6911,123200.0
2011-07-15 14:50:00,12.15,12.16,12.11,12.12,187700.0,8.6911,8.6982,8.6624,8.6696,187700.0
2011-07-15 15:00:00,12.12,12.17,12.11,12.17,305700.0,8.6696,8.7054,8.6624,8.7054,305700.0
2011-07-15 15:10:00,12.17,12.18,12.15,12.17,215700.0,8.7054,8.7125,8.6911,8.7054,215700.0
2011-07-15 15:20:00,12.17,12.2,12.16,12.2,150200.0,8.7054,8.7268,8.6982,8.7268,150200.0
2011-07-15 15:30:00,12.2,12.22,12.18,12.19,495000.0,8.7268,8.7411,8.7125,8.7197,495000.0
2011-07-15 15:40:00,12.19,12.2,12.18,12.2,215500.0,8.7197,8.7268,8.7125,8.7268,215500.0
2011-07-15 15:50:00,12.2,12.22,12.19,12.22,387100.0,8.7268,8.7411,8.7197,8.7411,387100.0
2011-07-18 09:30:00,12.14,12.18,12.07,12.16,539300.0,8.6839,8.7125,8.6338,8.6982,539300.0
2011-07-18 09:40:00,12.15,12.16,12.12,12.12,841400.0,8.6911,8.6982,8.6696,8.6696,841400.0
2011-07-18 09:50:00,12.13,12.14,12.12,12.14,308900.0,8.6768,8.6839,8.6696,8.6839,308900.0
2011-07-18 10:00:00,12.14,12.15,12.11,12.11,811800.0,8.6839,8.6911,8.6624,8.6624,811800.0
2011-07-18 10:10:00,12.11,12.12,12.06,12.1,668000.0,8.6624,8.6696,8.6267,8.6553,668000.0
2011-07-18 10:20:00,12.09,12.12,12.08,12.1,409100.0,8.6481,8.6696,8.641,8.6553,409100.0
2011-07-18 10:30:00,12.09,12.09,12.06,12.07,183600.0,8.6481,8.6481,8.6267,8.6338,183600.0
2011-07-18 10:40:00,12.07,12.09,12.07,12.07,126700.0,8.6338,8.6481,8.6338,8.6338,126700.0
2011-07-18 10:50:00,12.07,12.08,12.05,12.06,274000.0,8.6338,8.641,8.6195,8.6267,274000.0
2011-07-18 11:00:00,12.06,12.07,12.04,12.04,199500.0,8.6267,8.6338,8.6124,8.6124,199500.0
2011-07-18 11:10:00,12.04,12.07,12.04,12.05,144200.0,8.6124,8.6338,8.6124,8.6195,144200.0
2011-07-18 11:20:00,12.05,12.09,12.05,12.08,113700.0,8.6195,8.6481,8.6195,8.641,113700.0
2011-07-18 11:30:00,12.08,12.08,12.06,12.06,91900.0,8.641,8.641,8.6267,8.6267,91900.0
2011-07-18 11:40:00,12.06,12.06,12.03,12.04,159800.0,8.6267,8.6267,8.6052,8.6124,159800.0
2011-07-18 11:50:00,12.05,12.05,12.03,12.04,37400.0,8.6195,8.6195,8.6052,8.6124,37400.0
2011-07-18 12:00:00,12.04,12.07,12.04,12.07,54400.0,8.6124,8.6338,8.6124,8.6338,54400.0
2011-07-18 12:10:00,12.06,12.08,12.06,12.08,53700.0,8.6267,8.641,8.6267,8.641,53700.0
2011-07-18 12:20:00,12.08,12.09,12.07,12.09,19700.0,8.641,8.6481,8.6338,8.6481,19700.0
2011-07-18 12:30:00,12.09,12.09,12.08,12.09,12900.0,8.6481,8.6481,8.641,8.6481,12900.0
2011-07-18 12:40:00,12.09,12.09,12.06,12.08,77000.0,8.6481,8.6481,8.6267,8.641,77000.0
2011-07-18 12:50:00,12.08,12.08,12.04,12.08,122900.0,8.641,8.641,8.6124,8.641,122900.0
2011-07-18 13:00:00,12.07,12.09,12.07,12.09,161200.0,8.6338,8.6481,8.6338,8.6481,161200.0
2011-07-18 13:10:00,12.09,12.1,12.08,12.09,110800.0,8.6481,8.6553,8.641,8.6481,110800.0
2011-07-18 13:20:00,12.09,12.11,12.09,12.11,26500.0,8.6481,8.6624,8.6481,8.6624,26500.0
2011-07-18 13:30:00,12.11,12.12,12.09,12.1,237400.0,8.6624,8.6696,8.6481,8.6553,237400.0
2011-07-18 13:40:00,12.11,12.14,12.09,12.12,571700.0,8.6624,8.6839,8.6481,8.6696,571700.0
2011-07-18 13:50:00,12.12,12.13,12.11,12.12,207700.0,8.6696,8.6768,8.6624,8.6696,207700.0
2011-07-18 14:00:00,12.11,12.12,12.1,12.12,108000.0,8.6624,8.6696,8.6553,8.6696,108000.0
2011-07-18 14:10:00,12.12,12.12,12.1,12.1,160600.0,8.6696,8.6696,8.6553,8.6553,160600.0
2011-07-18 14:20:00,12.1,12.11,12.08,12.1,68200.0,8.6553,8.6624,8.641,8.6553,68200.0
2011-07-18 14:30:00,12.09,12.1,12.06,12.08,108200.0,8.6481,8.6553,8.6267,8.641,108200.0
2011-07-18 14:40:00,12.09,12.1,12.08,12.09,112900.0,8.6481,8.6553,8.641,8.6481,112900.0
2011-07-18 14:50:00,12.09,12.12,12.08,12.12,185300.0,8.6481,8.6696,8.641,8.6696,185300.0
2011-07-18 15:00:00,12.11,12.15,12.11,12.13,126700.0,8.6624,8.6911,8.6624,8.6768,126700.0
2011-07-18 15:10:00,12.13,12.15,12.13,12.14,210000.0,8.6768,8.6911,8.6768,8.6839,210000.0
2011-07-18 15:20:00,12.13,12.15,12.12,12.14,251300.0,8.6768,8.6911,8.6696,8.6839,251300.0
2011-07-18 15:30:00,12.14,12.16,12.14,12.15,151000.0,8.6839,8.6982,8.6839,8.6911,151000.0
2011-07-18 15:40:00,12.15,12.16,12.13,12.13,245600.0,8.6911,8.6982,8.6768,8.6768,245600.0
2011-07-18 15:50:00,12.13,12.15,12.13,12.14,365900.0,8.6768,8.6911,8.6768,8.6839,365900.0
2011-07-19 09:30:00,12.09,12.15,12.0,12.12,1421100.0,8.6481,8.6911,8.5838,8.6696,1421100.0
2011-07-19 09:40:00,12.12,12.21,12.11,12.18,1071800.0,8.6696,8.734,8.6624,8.7125,1071800.0
2011-07-19 09:50:00,12.18,12.22,12.17,12.2,708200.0,8.7125,8.7411,8.7054,8.7268,708200.0
2011-07-19 10:00:00,12.2,12.22,12.19,12.2,335600.0,8.7268,8.7411,8.7197,8.7268,335600.0
2011-07-19 10:10:00,12.2,12.26,12.18,12.25,761700.0,8.7268,8.7697,8.7125,8.7626,761700.0
2011-07-19 10:20:00,12.25,12.25,12.24,12.25,193500.0,8.7626,8.7626,8.7554,8.7626,193500.0
2011-07-19 10:30:00,12.25,12.28,12.21,12.21,435100.0,8.7626,8.7841,8.734,8.734,435100.0
2011-07-19 10:40:00,12.21,12.21,12.18,12.21,260700.0,8.734,8.734,8.7125,8.734,260700.0
2011-07-19 10:50:00,12.2,12.25,12.19,12.24,943400.0,8.7268,8.7626,8.7197,8.7554,943400.0
2011-07-19 11:00:00,12.25,12.25,12.23,12.24,270400.0,8.7626,8.7626,8.7483,8.7554,270400.0
2011-07-19 11:10:00,12.25,12.25,12.23,12.24,270300.0,8.7626,8.7626,8.7483,8.7554,270300.0
2011-07-19 11:20:00,12.25,12.25,12.23,12.24,70100.0,8.7626,8.7626,8.7483,8.7554,70100.0
2011-07-19 11:30:00,12.24,12.25,12.22,12.22,97900.0,8.7554,8.7626,8.7411,8.7411,97900.0
2011-07-19 11:40:00,12.22,12.23,12.2,12.22,207000.0,8.7411,8.7483,8.7268,8.7411,207000.0
2011-07-19 11:50:00,12.22,12.24,12.21,12.24,157300.0,8.7411,8.7554,8.734,8.7554,157300.0
2011-07-19 12:00:00,12.23,12.25,12.22,12.24,257400.0,8.7483,8.7626,8.7411,8.7554,257400.0
2011-07-19 12:10:00,12.24,12.25,12.22,12.23,148200.0,8.7554,8.7626,8.7411,8.7483,148200.0
2011-07-19 12:20:00,12.23,12.23,12.21,12.21,116600.0,8.7483,8.7483,8.734,8.734,116600.0
2011-07-19 12:30:00,12.21,12.22,12.19,12.19,127900.0,8.734,8.7411,8.7197,8.7197,127900.0
2011-07-19 12:40:00,12.19,12.2,12.17,12.17,80900.0,8.7197,8.7268,8.7054,8.7054,80900.0
2011-07-19 12:50:00,12.17,12.19,12.17,12.18,62800.0,8.7054,8.7197,8.7054,8.7125,62800.0
2011-07-19 13:00:00,12.18,12.19,12.17,12.17,54700.0,8.7125,8.7197,8.7054,8.7054,54700.0
2011-07-19 13:10:00,12.18,12.21,12.16,12.21,147800.0,8.7125,8.734,8.6982,8.734,147800.0
2011-07-19 13:20:00,12.21,12.22,12.2,12.21,49500.0,8.734,8.7411,8.7268,8.734,49500.0
2011-07-19 13:30:00,12.22,12.23,12.18,12.21,580200.0,8.7411,8.7483,8.7125,8.734,580200.0
2011-07-19 13:40:00,12.21,12.23,12.18,12.2,506000.0,8.734,8.7483,8.7125,8.7268,506000.0
2011-07-19 13:50:00,12.2,12.22,12.19,12.2,222600.0,8.7268,8.7411,8.7197,8.7268,222600.0
2011-07-19 14:00:00,12.2,12.21,12.2,12.2,91400.0,8.7268,8.734,8.7268,8.7268,91400.0
2011-07-19 14:10:00,12.21,12.22,12.2,12.21,236500.0,8.734,8.7411,8.7268,8.734,236500.0
2011-07-19 14:20:00,12.21,12.22,12.2,12.22,278000.0,8.734,8.7411,8.7268,8.7411,278000.0
2011-07-19 14:30:00,12.22,12.23,12.21,12.22,739700.0,8.7411,8.7483,8.734,8.7411,739700.0
2011-07-19 14:40:00,12.23,12.26,12.22,12.25,441000.0,8.7483,8.7697,8.7411,8.7626,441000.0
2011-07-19 14:50:00,12.25,12.26,12.21,12.22,148100.0,8.7626,8.7697,8.734,8.7411,148100.0
2011-07-19 15:00:00,12.21,12.24,12.21,12.24,181300.0,8.734,8.7554,8.734,8.7554,181300.0
2011-07-19 15:10:00,12.24,12.24,12.22,12.23,87100.0,8.7554,8.7554,8.7411,8.7483,87100.0
2011-07-19 15:20:00,12.22,12.23,12.21,12.23,142000.0,8.7411,8.7483,8.734,8.7483,142000.0
2011-07-19 15:30:00,12.22,12.25,12.22,12.25,114000.0,8.7411,8.7626,8.7411,8.7626,114000.0
2011-07-19 15:40:00,12.25,12.25,12.22,12.22,379500.0,8.7626,8.7626,8.7411,8.7411,379500.0
2011-07-19 15:50:00,12.23,12.23,12.21,12.22,563900.0,8.7483,8.7483,8.734,8.7411,563900.0
2011-07-20 09:30:00,12.47,12.52,12.42,12.5,1026000.0,8.92,8.9557,8.8842,8.9414,1026000.0
2011-07-20 09:40:00,12.5,12.5,12.44,12.46,1068700.0,8.9414,8.9414,8.8985,8.9128,1068700.0
2011-07-20 09:50:00,12.46,12.47,12.43,12.46,851800.0,8.9128,8.92,8.8913,8.9128,851800.0
2011-07-20 10:00:00,12.47,12.47,12.45,12.46,249600.0,8.92,8.92,8.9057,8.9128,249600.0
2011-07-20 10:10:00,12.47,12.47,12.43,12.45,245300.0,8.92,8.92,8.8913,8.9057,245300.0
2011-07-20 10:20:00,12.46,12.46,12.45,12.46,86600.0,8.9128,8.9128,8.9057,8.9128,86600.0
2011-07-20 10:30:00,12.46,12.48,12.44,12.47,639600.0,8.9128,8.9271,8.8985,8.92,639600.0
2011-07-20 10:40:00,12.47,12.47,12.46,12.47,48000.0,8.92,8.92,8.9128,8.92,48000.0
2011-07-20 10:50:00,12.46,12.47,12.46,12.47,18900.0,8.9128,8.92,8.9128,8.92,18900.0
2011-07-20 11:00:00,12.47,12.48,12.45,12.47,171800.0,8.92,8.9271,8.9057,8.92,171800.0
2011-07-20 11:10:00,12.47,12.47,12.43,12.43,101700.0,8.92,8.92,8.8913,8.8913,101700.0
2011-07-20 11:20:00,12.43,12.44,12.4,12.41,54500.0,8.8913,8.8985,8.8699,8.877,54500.0
2011-07-20 11:30:00,12.41,12.42,12.4,12.41,219100.0,8.877,8.8842,8.8699,8.877,219100.0
2011-07-20 11:40:00,12.41,12.42,12.39,12.39,170700.0,8.877,8.8842,8.8627,8.8627,170700.0
2011-07-20 11:50:00,12.38,12.39,12.37,12.38,128900.0,8.8556,8.8627,8.8484,8.8556,128900.0
2011-07-20 12:00:00,12.39,12.39,12.38,12.39,16800.0,8.8627,8.8627,8.8556,8.8627,16800.0
2011-07-20 12:10:00,12.39,12.4,12.38,12.38,46100.0,8.8627,8.8699,8.8556,8.8556,46100.0
2011-07-20 12:20:00,12.39,12.39,12.36,12.38,52600.0,8.8627,8.8627,8.8413,8.8556,52600.0
2011-07-20 12:30:00,12.38,12.38,12.37,12.37,27800.0,8.8556,8.8556,8.8484,8.8484,27800.0
2011-07-20 12:40:00,12.38,12.4,12.37,12.39,156300.0,8.8556,8.8699,8.8484,8.8627,156300.0
2011-07-20 12:50:00,12.4,12.42,12.4,12.42,44700.0,8.8699,8.8842,8.8699,8.8842,44700.0
2011-07-20 13:00:00,12.42,12.43,12.41,12.41,74800.0,8.8842,8.8913,8.877,8.877,74800.0
2011-07-20 13:10:00,12.42,12.42,12.41,12.41,15800.0,8.8842,8.8842,8.877,8.877,15800.0
2011-07-20 13:20:00,12.42,12.44,12.41,12.43,49000.0,8.8842,8.8985,8.877,8.8913,49000.0
2011-07-20 13:30:00,12.44,12.45,12.42,12.45,66300.0,8.8985,8.9057,8.8842,8.9057,66300.0
2011-07-20 13:40:00,12.45,12.49,12.44,12.48,411200.0,8.9057,8.9343,8.8985,8.9271,411200.0
2011-07-20 13:50:00,12.47,12.49,12.46,12.47,147600.0,8.92,8.9343,8.9128,8.92,147600.0
2011-07-20 14:00:00,12.46,12.48,12.46,12.47,73100.0,8.9128,8.9271,8.9128,8.92,73100.0
2011-07-20 14:10:00,12.48,12.49,12.46,12.49,127000.0,8.9271,8.9343,8.9128,8.9343,127000.0
2011-07-20 14:20:00,12.49,12.52,12.49,12.5,121000.0,8.9343,8.9557,8.9343,8.9414,121000.0
2011-07-20 14:30:00,12.5,12.53,12.49,12.52,196200.0,8.9414,8.9629,8.9343,8.9557,196200.0
2011-07-20 14:40:00,12.52,12.54,12.49,12.49,248100.0,8.9557,8.97,8.9343,8.9343,248100.0
2011-07-20 14:50:00,12.5,12.5,12.47,12.48,249900.0,8.9414,8.9414,8.92,8.9271,249900.0
2011-07-20 15:00:00,12.48,12.49,12.47,12.49,84300.0,8.9271,8.9343,8.92,8.9343,84300.0
2011-07-20 15:10:00,12.49,12.49,12.48,12.49,36100.0,8.9343,8.9343,8.9271,8.9343,36100.0
2011-07-20 15:20:00,12.49,12.49,12.46,12.48,259700.0,8.9343,8.9343,8.9128,8.9271,259700.0
2011-07-20 15:30:00,12.48,12.49,12.47,12.48,83800.0,8.9271,8.9343,8.92,8.9271,83800.0
2011-07-20 15:40:00,12.49,12.49,12.46,12.47,344800.0,8.9343,8.9343,8.9128,8.92,344800.0
2011-07-20 15:50:00,12.48,12.49,12.47,12.47,395900.0,8.9271,8.9343,8.92,8.92,395900.0
2011-07-21 09:30:00,12.47,12.53,12.42,12.45,780500.0,8.92,8.9629,8.8842,8.9057,780500.0
2011-07-21 09:40:00,12.46,12.57,12.43,12.54,534100.0,8.9128,8.9915,8.8913,8.97,534100.0
2011-07-21 09:50:00,12.54,12.59,12.53,12.53,279000.0,8.97,9.0058,8.9629,8.9629,279000.0
2011-07-21 10:00:00,12.53,12.68,12.5,12.64,671300.0,8.9629,9.0702,8.9414,9.0416,671300.0
2011-07-21 10:10:00,12.64,12.66,12.59,12.6,260100.0,9.0416,9.0559,9.0058,9.013,260100.0
2011-07-21 10:20:00,12.59,12.63,12.59,12.63,328200.0,9.0058,9.0344,9.0058,9.0344,328200.0
2011-07-21 10:30:00,12.62,12.63,12.56,12.56,373800.0,9.0273,9.0344,8.9843,8.9843,373800.0
2011-07-21 10:40:00,12.56,12.58,12.56,12.58,50600.0,8.9843,8.9986,8.9843,8.9986,50600.0
2011-07-21 10:50:00,12.58,12.58,12.56,12.56,29700.0,8.9986,8.9986,8.9843,8.9843,29700.0
2011-07-21 11:00:00,12.56,12.6,12.56,12.6,153100.0,8.9843,9.013,8.9843,9.013,153100.0
2011-07-21 11:10:00,12.6,12.6,12.58,12.59,364300.0,9.013,9.013,8.9986,9.0058,364300.0
2011-07-21 11:20:00,12.59,12.6,12.58,12.6,184400.0,9.0058,9.013,8.9986,9.013,184400.0
2011-07-21 11:30:00,12.6,12.61,12.59,12.6,124300.0,9.013,9.0201,9.0058,9.013,124300.0
2011-07-21 11:40:00,12.61,12.61,12.55,12.55,287200.0,9.0201,9.0201,8.9772,8.9772,287200.0
2011-07-21 11:50:00,12.55,12.56,12.54,12.54,376600.0,8.9772,8.9843,8.97,8.97,376600.0
2011-07-21 12:00:00,12.54,12.55,12.52,12.54,67600.0,8.97,8.9772,8.9557,8.97,67600.0
2011-07-21 12:10:00,12.53,12.55,12.53,12.53,54600.0,8.9629,8.9772,8.9629,8.9629,54600.0
2011-07-21 12:20:00,12.53,12.56,12.53,12.55,98500.0,8.9629,8.9843,8.9629,8.9772,98500.0
2011-07-21 12:30:00,12.55,12.59,12.55,12.59,52100.0,8.9772,9.0058,8.9772,9.0058,52100.0
2011-07-21 12:40:00,12.59,12.61,12.58,12.59,193300.0,9.0058,9.0201,8.9986,9.0058,193300.0
2011-07-21 12:50:00,12.59,12.59,12.55,12.58,171300.0,9.0058,9.0058,8.9772,8.9986,171300.0
2011-07-21 13:00:00,12.58,12.6,12.58,12.59,144000.0,8.9986,9.013,8.9986,9.0058,144000.0
2011-07-21 13:10:00,12.59,12.6,12.58,12.6,39400.0,9.0058,9.013,8.9986,9.013,39400.0
2011-07-21 13:20:00,12.6,12.61,12.59,12.6,127400.0,9.013,9.0201,9.0058,9.013,127400.0
2011-07-21 13:30:00,12.6,12.61,12.6,12.61,34200.0,9.013,9.0201,9.013,9.0201,34200.0
2011-07-21 13:40:00,12.61,12.62,12.6,12.6,79600.0,9.0201,9.0273,9.013,9.013,79600.0
2011-07-21 13:50:00,12.61,12.61,12.6,12.61,13500.0,9.0201,9.0201,9.013,9.0201,13500.0
2011-07-21 14:00:00,12.61,12.63,12.6,12.63,123900.0,9.0201,9.0344,9.013,9.0344,123900.0
2011-07-21 14:10:00,12.62,12.63,12.61,12.62,79700.0,9.0273,9.0344,9.0201,9.0273,79700.0
2011-07-21 14:20:00,12.62,12.63,12.61,12.62,55800.0,9.0273,9.0344,9.0201,9.0273,55800.0
2011-07-21 14:30:00,12.61,12.63,12.61,12.62,89200.0,9.0201,9.0344,9.0201,9.0273,89200.0
2011-07-21 14:40:00,12.62,12.63,12.61,12.61,120400.0,9.0273,9.0344,9.0201,9.0201,120400.0
2011-07-21 14:50:00,12.61,12.61,12.6,12.6,41600.0,9.0201,9.0201,9.013,9.013,41600.0
2011-07-21 15:00:00,12.6,12.61,12.59,12.6,124700.0,9.013,9.0201,9.0058,9.013,124700.0
2011-07-21 15:10:00,12.59,12.6,12.59,12.59,124400.0,9.0058,9.013,9.0058,9.0058,124400.0
2011-07-21 15:20:00,12.59,12.6,12.58,12.58,216300.0,9.0058,9.013,8.9986,8.9986,216300.0
2011-07-21 15:30:00,12.59,12.59,12.55,12.56,255600.0,9.0058,9.0058,8.9772,8.9843,255600.0
2011-07-21 15:40:00,12.55,12.58,12.55,12.58,467100.0,8.9772,8.9986,8.9772,8.9986,467100.0
2011-07-21 15:50:00,12.58,12.59,12.57,12.57,344100.0,8.9986,9.0058,8.9915,8.9915,344100.0
2011-07-22 09:30:00,12.6,12.77,12.6,12.73,719800.0,9.013,9.1346,9.013,9.1059,719800.0
2011-07-22 09:40:00,12.73,12.77,12.71,12.74,374200.0,9.1059,9.1346,9.0916,9.1131,374200.0
2011-07-22 09:50:00,12.74,12.74,12.68,12.69,459200.0,9.1131,9.1131,9.0702,9.0773,459200.0
2011-07-22 10:00:00,12.69,12.7,12.66,12.67,321400.0,9.0773,9.0845,9.0559,9.063,321400.0
2011-07-22 10:10:00,12.67,12.68,12.64,12.65,211400.0,9.063,9.0702,9.0416,9.0487,211400.0
2011-07-22 10:20:00,12.65,12.67,12.62,12.67,326200.0,9.0487,9.063,9.0273,9.063,326200.0
2011-07-22 10:30:00,12.66,12.7,12.66,12.67,574300.0,9.0559,9.0845,9.0559,9.063,574300.0
2011-07-22 10:40:00,12.68,12.69,12.66,12.68,259800.0,9.0702,9.0773,9.0559,9.0702,259800.0
2011-07-22 10:50:00,12.67,12.7,12.67,12.7,160800.0,9.063,9.0845,9.063,9.0845,160800.0
2011-07-22 11:00:00,12.7,12.71,12.69,12.7,193900.0,9.0845,9.0916,9.0773,9.0845,193900.0
2011-07-22 11:10:00,12.7,12.72,12.69,12.71,368600.0,9.0845,9.0988,9.0773,9.0916,368600.0
2011-07-22 11:20:00,12.71,12.76,12.69,12.75,549400.0,9.0916,9.1274,9.0773,9.1202,549400.0
2011-07-22 11:30:00,12.75,12.8,12.75,12.8,343800.0,9.1202,9.156,9.1202,9.156,343800.0
2011-07-22 11:40:00,12.79,12.8,12.75,12.78,212900.0,9.1489,9.156,9.1202,9.1417,212900.0
2011-07-22 11:50:00,12.78,12.8,12.77,12.8,418300.0,9.1417,9.156,9.1346,9.156,418300.0
2011-07-22 12:00:00,12.8,12.8,12.77,12.8,145100.0,9.156,9.156,9.1346,9.156,145100.0
2011-07-22 12:10:00,12.8,12.82,12.79,12.82,82500.0,9.156,9.1703,9.1489,9.1703,82500.0
2011-07-22 12:20:00,12.82,12.83,12.81,12.83,153900.0,9.1703,9.1775,9.1632,9.1775,153900.0
2011-07-22 12:30:00,12.83,12.87,12.82,12.85,568300.0,9.1775,9.2061,9.1703,9.1918,568300.0
2011-07-22 12:40:00,12.84,12.88,12.83,12.87,596900.0,9.1846,9.2132,9.1775,9.2061,596900.0
2011-07-22 12:50:00,12.87,12.9,12.87,12.89,275000.0,9.2061,9.2275,9.2061,9.2204,275000.0
2011-07-22 13:00:00,12.89,12.9,12.86,12.87,172000.0,9.2204,9.2275,9.1989,9.2061,172000.0
2011-07-22 13:10:00,12.86,12.92,12.86,12.91,580600.0,9.1989,9.2419,9.1989,9.2347,580600.0
2011-07-22 13:20:00,12.92,12.94,12.89,12.89,294100.0,9.2419,9.2562,9.2204,9.2204,294100.0
2011-07-22 13:30:00,12.9,12.9,12.89,12.89,83900.0,9.2275,9.2275,9.2204,9.2204,83900.0
2011-07-22 13:40:00,12.88,12.9,12.88,12.89,159200.0,9.2132,9.2275,9.2132,9.2204,159200.0
2011-07-22 13:50:00,12.89,12.92,12.89,12.92,1153700.0,9.2204,9.2419,9.2204,9.2419,1153700.0
2011-07-22 14:00:00,12.92,12.92,12.9,12.92,444900.0,9.2419,9.2419,9.2275,9.2419,444900.0
2011-07-22 14:10:00,12.92,12.92,12.91,12.91,28600.0,9.2419,9.2419,9.2347,9.2347,28600.0
2011-07-22 14:20:00,12.91,12.92,12.91,12.91,99100.0,9.2347,9.2419,9.2347,9.2347,99100.0
2011-07-22 14:30:00,12.92,12.93,12.91,12.93,107600.0,9.2419,9.249,9.2347,9.249,107600.0
2011-07-22 14:40:00,12.93,12.94,12.91,12.92,324900.0,9.249,9.2562,9.2347,9.2419,324900.0
2011-07-22 14:50:00,12.92,12.94,12.9,12.94,304300.0,9.2419,9.2562,9.2275,9.2562,304300.0
2011-07-22 15:00:00,12.94,12.96,12.94,12.95,268000.0,9.2562,9.2705,9.2562,9.2633,268000.0
2011-07-22 15:10:00,12.95,12.95,12.92,12.94,465700.0,9.2633,9.2633,9.2419,9.2562,465700.0
2011-07-22 15:20:00,12.94,12.97,12.93,12.95,484800.0,9.2562,9.2776,9.249,9.2633,484800.0
2011-07-22 15:30:00,12.94,12.96,12.94,12.95,239500.0,9.2562,9.2705,9.2562,9.2633,239500.0
2011-07-22 15:40:00,12.94,12.96,12.93,12.96,564600.0,9.2562,9.2705,9.249,9.2705,564600.0
2011-07-22 15:50:00,12.96,12.98,12.95,12.97,1859200.0,9.2705,9.2848,9.2633,9.2776,1859200.0
2011-07-25 09:30:00,12.72,12.76,12.6,12.66,1491000.0,9.0988,9.1274,9.013,9.0559,1491000.0
2011-07-25 09:40:00,12.66,12.72,12.63,12.68,2406400.0,9.0559,9.0988,9.0344,9.0702,2406400.0
2011-07-25 09:50:00,12.68,12.74,12.67,12.71,980900.0,9.0702,9.1131,9.063,9.0916,980900.0
2011-07-25 10:00:00,12.72,12.74,12.71,12.73,702100.0,9.0988,9.1131,9.0916,9.1059,702100.0
2011-07-25 10:10:00,12.73,12.74,12.7,12.7,828000.0,9.1059,9.1131,9.0845,9.0845,828000.0
2011-07-25 10:20:00,12.7,12.74,12.7,12.74,957500.0,9.0845,9.1131,9.0845,9.1131,957500.0
2011-07-25 10:30:00,12.73,12.76,12.73,12.75,1073800.0,9.1059,9.1274,9.1059,9.1202,1073800.0
2011-07-25 10:40:00,12.75,12.76,12.73,12.74,502100.0,9.1202,9.1274,9.1059,9.1131,502100.0
2011-07-25 10:50:00,12.73,12.74,12.68,12.74,680600.0,9.1059,9.1131,9.0702,9.1131,680600.0
2011-07-25 11:00:00,12.73,12.74,12.71,12.72,205600.0,9.1059,9.1131,9.0916,9.0988,205600.0
2011-07-25 11:10:00,12.71,12.72,12.71,12.72,32700.0,9.0916,9.0988,9.0916,9.0988,32700.0
2011-07-25 11:20:00,12.71,12.75,12.71,12.73,309500.0,9.0916,9.1202,9.0916,9.1059,309500.0
2011-07-25 11:30:00,12.73,12.75,12.72,12.73,135600.0,9.1059,9.1202,9.0988,9.1059,135600.0
2011-07-25 11:40:00,12.73,12.74,12.7,12.7,228500.0,9.1059,9.1131,9.0845,9.0845,228500.0
2011-07-25 11:50:00,12.7,12.71,12.68,12.69,53700.0,9.0845,9.0916,9.0702,9.0773,53700.0
2011-07-25 12:00:00,12.69,12.7,12.68,12.7,106000.0,9.0773,9.0845,9.0702,9.0845,106000.0
2011-07-25 12:10:00,12.69,12.72,12.69,12.71,138800.0,9.0773,9.0988,9.0773,9.0916,138800.0
2011-07-25 12:20:00,12.72,12.74,12.71,12.74,384000.0,9.0988,9.1131,9.0916,9.1131,384000.0
2011-07-25 12:30:00,12.73,12.76,12.73,12.75,357000.0,9.1059,9.1274,9.1059,9.1202,357000.0
2011-07-25 12:40:00,12.75,12.75,12.74,12.74,59300.0,9.1202,9.1202,9.1131,9.1131,59300.0
2011-07-25 12:50:00,12.74,12.75,12.72,12.74,295400.0,9.1131,9.1202,9.0988,9.1131,295400.0
2011-07-25 13:00:00,12.74,12.78,12.74,12.75,276900.0,9.1131,9.1417,9.1131,9.1202,276900.0
2011-07-25 13:10:00,12.75,12.76,12.75,12.76,41500.0,9.1202,9.1274,9.1202,9.1274,41500.0
2011-07-25 13:20:00,12.75,12.81,12.74,12.81,604800.0,9.1202,9.1632,9.1131,9.1632,604800.0
2011-07-25 13:30:00,12.8,12.82,12.8,12.8,349800.0,9.156,9.1703,9.156,9.156,349800.0
2011-07-25 13:40:00,12.81,12.81,12.76,12.77,259100.0,9.1632,9.1632,9.1274,9.1346,259100.0
2011-07-25 13:50:00,12.76,12.77,12.76,12.76,55200.0,9.1274,9.1346,9.1274,9.1274,55200.0
2011-07-25 14:00:00,12.76,12.78,12.76,12.77,429200.0,9.1274,9.1417,9.1274,9.1346,429200.0
2011-07-25 14:10:00,12.77,12.81,12.77,12.8,171200.0,9.1346,9.1632,9.1346,9.156,171200.0
2011-07-25 14:20:00,12.8,12.81,12.78,12.79,301900.0,9.156,9.1632,9.1417,9.1489,301900.0
2011-07-25 14:30:00,12.79,12.79,12.75,12.75,457700.0,9.1489,9.1489,9.1202,9.1202,457700.0
2011-07-25 14:40:00,12.75,12.78,12.75,12.76,293400.0,9.1202,9.1417,9.1202,9.1274,293400.0
2011-07-25 14:50:00,12.76,12.79,12.76,12.78,282700.0,9.1274,9.1489,9.1274,9.1417,282700.0
2011-07-25 15:00:00,12.78,12.79,12.74,12.75,549400.0,9.1417,9.1489,9.1131,9.1202,549400.0
2011-07-25 15:10:00,12.75,12.78,12.74,12.75,814100.0,9.1202,9.1417,9.1131,9.1202,814100.0
2011-07-25 15:20:00,12.75,12.76,12.74,12.75,297900.0,9.1202,9.1274,9.1131,9.1202,297900.0
2011-07-25 15:30:00,12.75,12.77,12.74,12.75,756500.0,9.1202,9.1346,9.1131,9.1202,756500.0
2011-07-25 15:40:00,12.75,12.76,12.71,12.76,912700.0,9.1202,9.1274,9.0916,9.1274,912700.0
2011-07-25 15:50:00,12.75,12.76,12.72,12.75,1228100.0,9.1202,9.1274,9.0988,9.1202,1228100.0
2011-07-26 09:30:00,12.8,13.05,12.8,13.0,1269300.0,9.156,9.3348,9.156,9.2991,1269300.0
2011-07-26 09:40:00,12.99,13.02,12.99,12.99,1150300.0,9.2919,9.3134,9.2919,9.2919,1150300.0
2011-07-26 09:50:00,12.99,13.02,12.93,12.94,560400.0,9.2919,9.3134,9.249,9.2562,560400.0
2011-07-26 10:00:00,12.95,12.96,12.92,12.93,772100.0,9.2633,9.2705,9.2419,9.249,772100.0
2011-07-26 10:10:00,12.93,12.97,12.92,12.95,1198400.0,9.249,9.2776,9.2419,9.2633,1198400.0
2011-07-26 10:20:00,12.95,13.02,12.94,13.0,575900.0,9.2633,9.3134,9.2562,9.2991,575900.0
2011-07-26 10:30:00,13.0,13.0,12.98,12.99,283500.0,9.2991,9.2991,9.2848,9.2919,283500.0
2011-07-26 10:40:00,12.99,13.02,12.98,13.01,360000.0,9.2919,9.3134,9.2848,9.3062,360000.0
2011-07-26 10:50:00,13.01,13.02,12.98,13.0,292500.0,9.3062,9.3134,9.2848,9.2991,292500.0
2011-07-26 11:00:00,12.99,13.03,12.99,13.03,331900.0,9.2919,9.3205,9.2919,9.3205,331900.0
2011-07-26 11:10:00,13.03,13.03,12.99,12.99,233700.0,9.3205,9.3205,9.2919,9.2919,233700.0
2011-07-26 11:20:00,12.99,13.0,12.97,12.99,237400.0,9.2919,9.2991,9.2776,9.2919,237400.0
2011-07-26 11:30:00,12.98,12.99,12.95,12.95,278600.0,9.2848,9.2919,9.2633,9.2633,278600.0
2011-07-26 11:40:00,12.95,12.96,12.95,12.96,101400.0,9.2633,9.2705,9.2633,9.2705,101400.0
2011-07-26 11:50:00,12.96,12.96,12.93,12.95,141400.0,9.2705,9.2705,9.249,9.2633,141400.0
2011-07-26 12:00:00,12.95,12.97,12.94,12.97,99900.0,9.2633,9.2776,9.2562,9.2776,99900.0
2011-07-26 12:10:00,12.96,12.98,12.96,12.97,85500.0,9.2705,9.2848,9.2705,9.2776,85500.0
2011-07-26 12:20:00,12.98,12.98,12.97,12.98,20700.0,9.2848,9.2848,9.2776,9.2848,20700.0
2011-07-26 12:30:00,12.97,12.98,12.97,12.98,14200.0,9.2776,9.2848,9.2776,9.2848,14200.0
2011-07-26 12:40:00,12.98,12.99,12.95,12.95,318500.0,9.2848,9.2919,9.2633,9.2633,318500.0
2011-07-26 12:50:00,12.96,12.96,12.95,12.96,27100.0,9.2705,9.2705,9.2633,9.2705,27100.0
2011-07-26 13:00:00,12.95,12.97,12.95,12.96,121800.0,9.2633,9.2776,9.2633,9.2705,121800.0
2011-07-26 13:10:00,12.95,12.96,12.95,12.96,31800.0,9.2633,9.2705,9.2633,9.2705,31800.0
2011-07-26 13:20:00,12.96,12.96,12.95,12.96,20500.0,9.2705,9.2705,9.2633,9.2705,20500.0
2011-07-26 13:30:00,12.96,12.96,12.95,12.95,19200.0,9.2705,9.2705,9.2633,9.2633,19200.0
2011-07-26 13:40:00,12.95,12.97,12.94,12.96,445300.0,9.2633,9.2776,9.2562,9.2705,445300.0
2011-07-26 13:50:00,12.97,12.97,12.95,12.95,73300.0,9.2776,9.2776,9.2633,9.2633,73300.0
2011-07-26 14:00:00,12.96,12.96,12.94,12.96,152800.0,9.2705,9.2705,9.2562,9.2705,152800.0
2011-07-26 14:10:00,12.96,12.98,12.95,12.97,190500.0,9.2705,9.2848,9.2633,9.2776,190500.0
2011-07-26 14:20:00,12.98,12.98,12.96,12.96,85900.0,9.2848,9.2848,9.2705,9.2705,85900.0
2011-07-26 14:30:00,12.96,12.98,12.96,12.97,271200.0,9.2705,9.2848,9.2705,9.2776,271200.0
2011-07-26 14:40:00,12.98,12.98,12.95,12.97,126200.0,9.2848,9.2848,9.2633,9.2776,126200.0
2011-07-26 14:50:00,12.97,12.97,12.95,12.95,117100.0,9.2776,9.2776,9.2633,9.2633,117100.0
2011-07-26 15:00:00,12.95,12.97,12.94,12.97,141400.0,9.2633,9.2776,9.2562,9.2776,141400.0
2011-07-26 15:10:00,12.96,12.98,12.96,12.98,105300.0,9.2705,9.2848,9.2705,9.2848,105300.0
2011-07-26 15:20:00,12.98,12.98,12.93,12.94,216100.0,9.2848,9.2848,9.249,9.2562,216100.0
2011-07-26 15:30:00,12.95,12.96,12.91,12.91,5437900.0,9.2633,9.2705,9.2347,9.2347,5437900.0
2011-07-26 15:40:00,12.91,12.92,12.86,12.87,932400.0,9.2347,9.2419,9.1989,9.2061,932400.0
2011-07-26 15:50:00,12.87,12.91,12.86,12.89,1105700.0,9.2061,9.2347,9.1989,9.2204,1105700.0
2011-07-27 09:30:00,12.83,12.86,12.77,12.78,476600.0,9.1775,9.1989,9.1346,9.1417,476600.0
2011-07-27 09:40:00,12.78,12.8,12.72,12.75,675700.0,9.1417,9.156,9.0988,9.1202,675700.0
2011-07-27 09:50:00,12.75,12.76,12.71,12.72,730800.0,9.1202,9.1274,9.0916,9.0988,730800.0
2011-07-27 10:00:00,12.72,12.74,12.62,12.63,738300.0,9.0988,9.1131,9.0273,9.0344,738300.0
2011-07-27 10:10:00,12.63,12.67,12.61,12.62,1347100.0,9.0344,9.063,9.0201,9.0273,1347100.0
2011-07-27 10:20:00,12.62,12.63,12.53,12.55,974500.0,9.0273,9.0344,8.9629,8.9772,974500.0
2011-07-27 10:30:00,12.56,12.6,12.53,12.59,982300.0,8.9843,9.013,8.9629,9.0058,982300.0
2011-07-27 10:40:00,12.59,12.62,12.57,12.59,391000.0,9.0058,9.0273,8.9915,9.0058,391000.0
2011-07-27 10:50:00,12.58,12.63,12.58,12.63,459200.0,8.9986,9.0344,8.9986,9.0344,459200.0
2011-07-27 11:00:00,12.62,12.69,12.61,12.67,796900.0,9.0273,9.0773,9.0201,9.063,796900.0
2011-07-27 11:10:00,12.67,12.68,12.65,12.67,282100.0,9.063,9.0702,9.0487,9.063,282100.0
2011-07-27 11:20:00,12.66,12.67,12.63,12.66,346000.0,9.0559,9.063,9.0344,9.0559,346000.0
2011-07-27 11:30:00,12.67,12.7,12.63,12.63,264900.0,9.063,9.0845,9.0344,9.0344,264900.0
2011-07-27 11:40:00,12.63,12.64,12.61,12.62,119300.0,9.0344,9.0416,9.0201,9.0273,119300.0
2011-07-27 11:50:00,12.61,12.62,12.59,12.6,100100.0,9.0201,9.0273,9.0058,9.013,100100.0
2011-07-27 12:00:00,12.6,12.6,12.58,12.6,118700.0,9.013,9.013,8.9986,9.013,118700.0
2011-07-27 12:10:00,12.6,12.62,12.59,12.6,191800.0,9.013,9.0273,9.0058,9.013,191800.0
2011-07-27 12:20:00,12.6,12.61,12.57,12.59,302400.0,9.013,9.0201,8.9915,9.0058,302400.0
2011-07-27 12:30:00,12.6,12.63,12.59,12.6,380300.0,9.013,9.0344,9.0058,9.013,380300.0
2011-07-27 12:40:00,12.59,12.63,12.59,12.62,219900.0,9.0058,9.0344,9.0058,9.0273,219900.0
2011-07-27 12:50:00,12.63,12.63,12.6,12.61,110300.0,9.0344,9.0344,9.013,9.0201,110300.0
2011-07-27 13:00:00,12.6,12.63,12.6,12.63,220300.0,9.013,9.0344,9.013,9.0344,220300.0
2011-07-27 13:10:00,12.62,12.64,12.6,12.6,241000.0,9.0273,9.0416,9.013,9.013,241000.0
2011-07-27 13:20:00,12.61,12.61,12.59,12.61,183200.0,9.0201,9.0201,9.0058,9.0201,183200.0
2011-07-27 13:30:00,12.6,12.61,12.6,12.6,116300.0,9.013,9.0201,9.013,9.013,116300.0
2011-07-27 13:40:00,12.6,12.63,12.6,12.61,137800.0,9.013,9.0344,9.013,9.0201,137800.0
2011-07-27 13:50:00,12.61,12.63,12.61,12.62,244300.0,9.0201,9.0344,9.0201,9.0273,244300.0
2011-07-27 14:00:00,12.62,12.66,12.61,12.65,575100.0,9.0273,9.0559,9.0201,9.0487,575100.0
2011-07-27 14:10:00,12.64,12.65,12.62,12.63,140000.0,9.0416,9.0487,9.0273,9.0344,140000.0
2011-07-27 14:20:00,12.62,12.63,12.59,12.59,376300.0,9.0273,9.0344,9.0058,9.0058,376300.0
2011-07-27 14:30:00,12.6,12.61,12.58,12.59,332900.0,9.013,9.0201,8.9986,9.0058,332900.0
2011-07-27 14:40:00,12.59,12.6,12.56,12.59,352500.0,9.0058,9.013,8.9843,9.0058,352500.0
2011-07-27 14:50:00,12.59,12.59,12.56,12.59,177400.0,9.0058,9.0058,8.9843,9.0058,177400.0
2011-07-27 15:00:00,12.59,12.59,12.56,12.58,185000.0,9.0058,9.0058,8.9843,8.9986,185000.0
2011-07-27 15:10:00,12.58,12.59,12.56,12.57,283100.0,8.9986,9.0058,8.9843,8.9915,283100.0
2011-07-27 15:20:00,12.56,12.58,12.55,12.58,232200.0,8.9843,8.9986,8.9772,8.9986,232200.0
2011-07-27 15:30:00,12.58,12.58,12.56,12.58,154900.0,8.9986,8.9986,8.9843,8.9986,154900.0
2011-07-27 15:40:00,12.58,12.58,12.53,12.53,311400.0,8.9986,8.9986,8.9629,8.9629,311400.0
2011-07-27 15:50:00,12.54,12.58,12.53,12.57,1015200.0,8.97,8.9986,8.9629,8.9915,1015200.0
2011-07-28 09:30:00,12.5,12.61,12.47,12.55,1008700.0,8.9414,9.0201,8.92,8.9772,1008700.0
2011-07-28 09:40:00,12.55,12.55,12.43,12.44,1400000.0,8.9772,8.9772,8.8913,8.8985,1400000.0
2011-07-28 09:50:00,12.44,12.45,12.35,12.35,1230100.0,8.8985,8.9057,8.8341,8.8341,1230100.0
2011-07-28 10:00:00,12.35,12.43,12.31,12.42,1760200.0,8.8341,8.8913,8.8055,8.8842,1760200.0
2011-07-28 10:10:00,12.42,12.5,12.41,12.48,1204300.0,8.8842,8.9414,8.877,8.9271,1204300.0
2011-07-28 10:20:00,12.48,12.49,12.47,12.47,482000.0,8.9271,8.9343,8.92,8.92,482000.0
2011-07-28 10:30:00,12.48,12.5,12.47,12.49,449600.0,8.9271,8.9414,8.92,8.9343,449600.0
2011-07-28 10:40:00,12.49,12.51,12.48,12.49,471900.0,8.9343,8.9486,8.9271,8.9343,471900.0
2011-07-28 10:50:00,12.5,12.52,12.47,12.5,568900.0,8.9414,8.9557,8.92,8.9414,568900.0
2011-07-28 11:00:00,12.49,12.56,12.49,12.55,374700.0,8.9343,8.9843,8.9343,8.9772,374700.0
2011-07-28 11:10:00,12.56,12.57,12.54,12.56,462800.0,8.9843,8.9915,8.97,8.9843,462800.0
2011-07-28 11:20:00,12.56,12.71,12.56,12.63,1366600.0,8.9843,9.0916,8.9843,9.0344,1366600.0
2011-07-28 11:30:00,12.63,12.64,12.57,12.58,364100.0,9.0344,9.0416,8.9915,8.9986,364100.0
2011-07-28 11:40:00,12.58,12.62,12.58,12.61,205100.0,8.9986,9.0273,8.9986,9.0201,205100.0
2011-07-28 11:50:00,12.61,12.65,12.61,12.64,263300.0,9.0201,9.0487,9.0201,9.0416,263300.0
2011-07-28 12:00:00,12.63,12.69,12.57,12.57,1727700.0,9.0344,9.0773,8.9915,8.9915,1727700.0
2011-07-28 12:10:00,12.57,12.57,12.48,12.48,774800.0,8.9915,8.9915,8.9271,8.9271,774800.0
2011-07-28 12:20:00,12.48,12.53,12.47,12.53,527800.0,8.9271,8.9629,8.92,8.9629,527800.0
2011-07-28 12:30:00,12.52,12.53,12.45,12.47,685300.0,8.9557,8.9629,8.9057,8.92,685300.0
2011-07-28 12:40:00,12.47,12.47,12.45,12.46,229200.0,8.92,8.92,8.9057,8.9128,229200.0
2011-07-28 12:50:00,12.46,12.47,12.41,12.41,407400.0,8.9128,8.92,8.877,8.877,407400.0
2011-07-28 13:00:00,12.42,12.44,12.41,12.44,334300.0,8.8842,8.8985,8.877,8.8985,334300.0
2011-07-28 13:10:00,12.44,12.44,12.4,12.4,178900.0,8.8985,8.8985,8.8699,8.8699,178900.0
2011-07-28 13:20:00,12.4,12.41,12.36,12.38,432800.0,8.8699,8.877,8.8413,8.8556,432800.0
2011-07-28 13:30:00,12.38,12.39,12.3,12.35,1532800.0,8.8556,8.8627,8.7984,8.8341,1532800.0
2011-07-28 13:40:00,12.35,12.37,12.33,12.34,387000.0,8.8341,8.8484,8.8198,8.827,387000.0
2011-07-28 13:50:00,12.34,12.36,12.33,12.35,630400.0,8.827,8.8413,8.8198,8.8341,630400.0
2011-07-28 14:00:00,12.35,12.38,12.34,12.36,509800.0,8.8341,8.8556,8.827,8.8413,509800.0
2011-07-28 14:10:00,12.36,12.43,12.36,12.4,647000.0,8.8413,8.8913,8.8413,8.8699,647000.0
2011-07-28 14:20:00,12.4,12.43,12.39,12.41,241700.0,8.8699,8.8913,8.8627,8.877,241700.0
2011-07-28 14:30:00,12.41,12.41,12.37,12.37,328900.0,8.877,8.877,8.8484,8.8484,328900.0
2011-07-28 14:40:00,12.37,12.38,12.36,12.37,217200.0,8.8484,8.8556,8.8413,8.8484,217200.0
2011-07-28 14:50:00,12.36,12.4,12.36,12.38,421400.0,8.8413,8.8699,8.8413,8.8556,421400.0
2011-07-28 15:00:00,12.38,12.39,12.35,12.35,144300.0,8.8556,8.8627,8.8341,8.8341,144300.0
2011-07-28 15:10:00,12.35,12.36,12.35,12.36,130700.0,8.8341,8.8413,8.8341,8.8413,130700.0
2011-07-28 15:20:00,12.36,12.36,12.35,12.35,219900.0,8.8413,8.8413,8.8341,8.8341,219900.0
2011-07-28 15:30:00,12.36,12.36,12.31,12.34,548800.0,8.8413,8.8413,8.8055,8.827,548800.0
2011-07-28 15:40:00,12.34,12.35,12.28,12.33,914700.0,8.827,8.8341,8.7841,8.8198,914700.0
2011-07-28 15:50:00,12.34,12.35,12.3,12.32,1707300.0,8.827,8.8341,8.7984,8.8127,1707300.0
2011-07-29 09:30:00,12.31,12.43,12.23,12.36,1869400.0,8.8055,8.8913,8.7483,8.8413,1869400.0
2011-07-29 09:40:00,12.36,12.38,12.3,12.35,1153400.0,8.8413,8.8556,8.7984,8.8341,1153400.0
2011-07-29 09:50:00,12.35,12.38,12.31,12.32,2034900.0,8.8341,8.8556,8.8055,8.8127,2034900.0
2011-07-29 10:00:00,12.32,12.38,12.29,12.29,1092400.0,8.8127,8.8556,8.7912,8.7912,1092400.0
2011-07-29 10:10:00,12.3,12.31,12.27,12.29,947400.0,8.7984,8.8055,8.7769,8.7912,947400.0
2011-07-29 10:20:00,12.29,12.35,12.29,12.32,672600.0,8.7912,8.8341,8.7912,8.8127,672600.0
2011-07-29 10:30:00,12.32,12.36,12.3,12.33,1150700.0,8.8127,8.8413,8.7984,8.8198,1150700.0
2011-07-29 10:40:00,12.33,12.33,12.25,12.27,705500.0,8.8198,8.8198,8.7626,8.7769,705500.0
2011-07-29 10:50:00,12.26,12.35,12.26,12.31,768800.0,8.7697,8.8341,8.7697,8.8055,768800.0
2011-07-29 11:00:00,12.31,12.34,12.27,12.34,291600.0,8.8055,8.827,8.7769,8.827,291600.0
2011-07-29 11:10:00,12.34,12.35,12.31,12.35,421900.0,8.827,8.8341,8.8055,8.8341,421900.0
2011-07-29 11:20:00,12.35,12.35,12.29,12.29,306000.0,8.8341,8.8341,8.7912,8.7912,306000.0
2011-07-29 11:30:00,12.29,12.32,12.29,12.31,127900.0,8.7912,8.8127,8.7912,8.8055,127900.0
2011-07-29 11:40:00,12.31,12.34,12.29,12.31,254100.0,8.8055,8.827,8.7912,8.8055,254100.0
2011-07-29 11:50:00,12.31,12.38,12.3,12.34,338300.0,8.8055,8.8556,8.7984,8.827,338300.0
2011-07-29 12:00:00,12.35,12.36,12.3,12.31,192200.0,8.8341,8.8413,8.7984,8.8055,192200.0
2011-07-29 12:10:00,12.31,12.32,12.28,12.29,119300.0,8.8055,8.8127,8.7841,8.7912,119300.0
2011-07-29 12:20:00,12.29,12.31,12.28,12.29,121500.0,8.7912,8.8055,8.7841,8.7912,121500.0
2011-07-29 12:30:00,12.29,12.31,12.26,12.29,161900.0,8.7912,8.8055,8.7697,8.7912,161900.0
2011-07-29 12:40:00,12.29,12.31,12.28,12.29,62400.0,8.7912,8.8055,8.7841,8.7912,62400.0
2011-07-29 12:50:00,12.29,12.3,12.28,12.28,61600.0,8.7912,8.7984,8.7841,8.7841,61600.0
2011-07-29 13:00:00,12.29,12.3,12.27,12.3,103600.0,8.7912,8.7984,8.7769,8.7984,103600.0
2011-07-29 13:10:00,12.3,12.3,12.26,12.29,117200.0,8.7984,8.7984,8.7697,8.7912,117200.0
2011-07-29 13:20:00,12.29,12.32,12.29,12.31,79800.0,8.7912,8.8127,8.7912,8.8055,79800.0
2011-07-29 13:30:00,12.31,12.32,12.28,12.32,300800.0,8.8055,8.8127,8.7841,8.8127,300800.0
2011-07-29 13:40:00,12.33,12.34,12.31,12.33,192600.0,8.8198,8.827,8.8055,8.8198,192600.0
2011-07-29 13:50:00,12.34,12.35,12.32,12.34,206200.0,8.827,8.8341,8.8127,8.827,206200.0
2011-07-29 14:00:00,12.33,12.34,12.31,12.32,418700.0,8.8198,8.827,8.8055,8.8127,418700.0
2011-07-29 14:10:00,12.32,12.34,12.3,12.31,720600.0,8.8127,8.827,8.7984,8.8055,720600.0
2011-07-29 14:20:00,12.31,12.32,12.31,12.31,272600.0,8.8055,8.8127,8.8055,8.8055,272600.0
2011-07-29 14:30:00,12.32,12.33,12.31,12.33,165400.0,8.8127,8.8198,8.8055,8.8198,165400.0
2011-07-29 14:40:00,12.33,12.35,12.32,12.33,238200.0,8.8198,8.8341,8.8127,8.8198,238200.0
2011-07-29 14:50:00,12.34,12.35,12.32,12.33,421000.0,8.827,8.8341,8.8127,8.8198,421000.0
2011-07-29 15:00:00,12.33,12.34,12.32,12.34,139700.0,8.8198,8.827,8.8127,8.827,139700.0
2011-07-29 15:10:00,12.34,12.37,12.33,12.35,419900.0,8.827,8.8484,8.8198,8.8341,419900.0
2011-07-29 15:20:00,12.35,12.35,12.31,12.34,305200.0,8.8341,8.8341,8.8055,8.827,305200.0
2011-07-29 15:30:00,12.34,12.34,12.3,12.34,272800.0,8.827,8.827,8.7984,8.827,272800.0
2011-07-29 15:40:00,12.34,12.34,12.31,12.33,778400.0,8.827,8.827,8.8055,8.8198,778400.0
2011-07-29 15:50:00,12.33,12.36,12.3,12.35,1755000.0,8.8198,8.8413,8.7984,8.8341,1755000.0
2011-08-01 09:30:00,12.6,12.69,12.6,12.64,1442600.0,9.013,9.0773,9.013,9.0416,1442600.0
2011-08-01 09:40:00,12.65,12.67,12.54,12.57,1001900.0,9.0487,9.063,8.97,8.9915,1001900.0
2011-08-01 09:50:00,12.57,12.59,12.54,12.56,326600.0,8.9915,9.0058,8.97,8.9843,326600.0
2011-08-01 10:00:00,12.55,12.55,12.42,12.5,1158200.0,8.9772,8.9772,8.8842,8.9414,1158200.0
2011-08-01 10:10:00,12.5,12.51,12.46,12.47,1146800.0,8.9414,8.9486,8.9128,8.92,1146800.0
2011-08-01 10:20:00,12.48,12.48,12.42,12.42,818300.0,8.9271,8.9271,8.8842,8.8842,818300.0
2011-08-01 10:30:00,12.42,12.46,12.41,12.46,422700.0,8.8842,8.9128,8.877,8.9128,422700.0
2011-08-01 10:40:00,12.45,12.47,12.42,12.42,523200.0,8.9057,8.92,8.8842,8.8842,523200.0
2011-08-01 10:50:00,12.43,12.45,12.41,12.42,360800.0,8.8913,8.9057,8.877,8.8842,360800.0
2011-08-01 11:00:00,12.43,12.43,12.39,12.4,1038600.0,8.8913,8.8913,8.8627,8.8699,1038600.0
2011-08-01 11:10:00,12.41,12.41,12.39,12.39,340500.0,8.877,8.877,8.8627,8.8627,340500.0
2011-08-01 11:20:00,12.39,12.41,12.39,12.4,262700.0,8.8627,8.877,8.8627,8.8699,262700.0
2011-08-01 11:30:00,12.4,12.4,12.35,12.38,891100.0,8.8699,8.8699,8.8341,8.8556,891100.0
2011-08-01 11:40:00,12.38,12.38,12.36,12.37,276200.0,8.8556,8.8556,8.8413,8.8484,276200.0
2011-08-01 11:50:00,12.37,12.38,12.33,12.33,378800.0,8.8484,8.8556,8.8198,8.8198,378800.0
2011-08-01 12:00:00,12.33,12.38,12.33,12.38,466300.0,8.8198,8.8556,8.8198,8.8556,466300.0
2011-08-01 12:10:00,12.38,12.39,12.36,12.38,230600.0,8.8556,8.8627,8.8413,8.8556,230600.0
2011-08-01 12:20:00,12.38,12.4,12.37,12.4,104200.0,8.8556,8.8699,8.8484,8.8699,104200.0
2011-08-01 12:30:00,12.39,12.41,12.39,12.41,84800.0,8.8627,8.877,8.8627,8.877,84800.0
2011-08-01 12:40:00,12.41,12.41,12.39,12.4,148100.0,8.877,8.877,8.8627,8.8699,148100.0
2011-08-01 12:50:00,12.4,12.43,12.39,12.42,295900.0,8.8699,8.8913,8.8627,8.8842,295900.0
2011-08-01 13:00:00,12.41,12.42,12.4,12.41,223200.0,8.877,8.8842,8.8699,8.877,223200.0
2011-08-01 13:10:00,12.41,12.41,12.39,12.41,186700.0,8.877,8.877,8.8627,8.877,186700.0
2011-08-01 13:20:00,12.41,12.41,12.39,12.4,207400.0,8.877,8.877,8.8627,8.8699,207400.0
2011-08-01 13:30:00,12.4,12.41,12.4,12.41,40800.0,8.8699,8.877,8.8699,8.877,40800.0
2011-08-01 13:40:00,12.4,12.42,12.4,12.42,244000.0,8.8699,8.8842,8.8699,8.8842,244000.0
2011-08-01 13:50:00,12.42,12.42,12.41,12.42,94400.0,8.8842,8.8842,8.877,8.8842,94400.0
2011-08-01 14:00:00,12.41,12.43,12.41,12.41,196500.0,8.877,8.8913,8.877,8.877,196500.0
2011-08-01 14:10:00,12.42,12.42,12.4,12.41,171600.0,8.8842,8.8842,8.8699,8.877,171600.0
2011-08-01 14:20:00,12.41,12.41,12.4,12.41,56800.0,8.877,8.877,8.8699,8.877,56800.0
2011-08-01 14:30:00,12.41,12.47,12.4,12.45,585300.0,8.877,8.92,8.8699,8.9057,585300.0
2011-08-01 14:40:00,12.46,12.49,12.44,12.46,377900.0,8.9128,8.9343,8.8985,8.9128,377900.0
2011-08-01 14:50:00,12.46,12.49,12.44,12.49,279100.0,8.9128,8.9343,8.8985,8.9343,279100.0
2011-08-01 15:00:00,12.49,12.5,12.45,12.46,413600.0,8.9343,8.9414,8.9057,8.9128,413600.0
2011-08-01 15:10:00,12.47,12.47,12.44,12.46,308800.0,8.92,8.92,8.8985,8.9128,308800.0
2011-08-01 15:20:00,12.46,12.48,12.45,12.48,218900.0,8.9128,8.9271,8.9057,8.9271,218900.0
2011-08-01 15:30:00,12.48,12.51,12.46,12.51,433900.0,8.9271,8.9486,8.9128,8.9486,433900.0
2011-08-01 15:40:00,12.51,12.54,12.5,12.54,653200.0,8.9486,8.97,8.9414,8.97,653200.0
2011-08-01 15:50:00,12.53,12.54,12.49,12.53,1138100.0,8.9629,8.97,8.9343,8.9629,1138100.0
2011-08-02 09:30:00,12.45,12.45,12.34,12.38,383300.0,8.9057,8.9057,8.827,8.8556,383300.0
2011-08-02 09:40:00,12.38,12.41,12.33,12.35,402500.0,8.8556,8.877,8.8198,8.8341,402500.0
2011-08-02 09:50:00,12.36,12.41,12.35,12.4,269300.0,8.8413,8.877,8.8341,8.8699,269300.0
2011-08-02 10:00:00,12.4,12.46,12.39,12.39,299000.0,8.8699,8.9128,8.8627,8.8627,299000.0
2011-08-02 10:10:00,12.4,12.43,12.36,12.37,195200.0,8.8699,8.8913,8.8413,8.8484,195200.0
2011-08-02 10:20:00,12.37,12.39,12.33,12.34,139300.0,8.8484,8.8627,8.8198,8.827,139300.0
2011-08-02 10:30:00,12.34,12.38,12.33,12.35,253300.0,8.827,8.8556,8.8198,8.8341,253300.0
2011-08-02 10:40:00,12.35,12.42,12.35,12.38,412300.0,8.8341,8.8842,8.8341,8.8556,412300.0
2011-08-02 10:50:00,12.38,12.39,12.35,12.36,60800.0,8.8556,8.8627,8.8341,8.8413,60800.0
2011-08-02 11:00:00,12.35,12.36,12.34,12.35,194500.0,8.8341,8.8413,8.827,8.8341,194500.0
2011-08-02 11:10:00,12.35,12.35,12.31,12.32,161300.0,8.8341,8.8341,8.8055,8.8127,161300.0
2011-08-02 11:20:00,12.32,12.35,12.3,12.33,297800.0,8.8127,8.8341,8.7984,8.8198,297800.0
2011-08-02 11:30:00,12.33,12.34,12.32,12.32,63200.0,8.8198,8.827,8.8127,8.8127,63200.0
2011-08-02 11:40:00,12.32,12.33,12.31,12.31,134300.0,8.8127,8.8198,8.8055,8.8055,134300.0
2011-08-02 11:50:00,12.32,12.35,12.32,12.33,415500.0,8.8127,8.8341,8.8127,8.8198,415500.0
2011-08-02 12:00:00,12.34,12.36,12.33,12.33,262100.0,8.827,8.8413,8.8198,8.8198,262100.0
2011-08-02 12:10:00,12.33,12.35,12.33,12.35,167800.0,8.8198,8.8341,8.8198,8.8341,167800.0
2011-08-02 12:20:00,12.35,12.35,12.32,12.32,162300.0,8.8341,8.8341,8.8127,8.8127,162300.0
2011-08-02 12:30:00,12.32,12.33,12.29,12.3,295200.0,8.8127,8.8198,8.7912,8.7984,295200.0
2011-08-02 12:40:00,12.29,12.32,12.26,12.26,232600.0,8.7912,8.8127,8.7697,8.7697,232600.0
2011-08-02 12:50:00,12.26,12.28,12.26,12.27,140600.0,8.7697,8.7841,8.7697,8.7769,140600.0
2011-08-02 13:00:00,12.27,12.3,12.26,12.28,330300.0,8.7769,8.7984,8.7697,8.7841,330300.0
2011-08-02 13:10:00,12.29,12.31,12.27,12.29,213800.0,8.7912,8.8055,8.7769,8.7912,213800.0
2011-08-02 13:20:00,12.29,12.31,12.28,12.28,347200.0,8.7912,8.8055,8.7841,8.7841,347200.0
2011-08-02 13:30:00,12.28,12.3,12.26,12.26,143500.0,8.7841,8.7984,8.7697,8.7697,143500.0
2011-08-02 13:40:00,12.27,12.28,12.26,12.27,288800.0,8.7769,8.7841,8.7697,8.7769,288800.0
2011-08-02 13:50:00,12.27,12.28,12.25,12.25,446200.0,8.7769,8.7841,8.7626,8.7626,446200.0
2011-08-02 14:00:00,12.26,12.28,12.25,12.28,353200.0,8.7697,8.7841,8.7626,8.7841,353200.0
2011-08-02 14:10:00,12.28,12.3,12.27,12.29,178900.0,8.7841,8.7984,8.7769,8.7912,178900.0
2011-08-02 14:20:00,12.3,12.3,12.28,12.29,157600.0,8.7984,8.7984,8.7841,8.7912,157600.0
2011-08-02 14:30:00,12.29,12.29,12.26,12.27,520500.0,8.7912,8.7912,8.7697,8.7769,520500.0
2011-08-02 14:40:00,12.27,12.28,12.26,12.28,156000.0,8.7769,8.7841,8.7697,8.7841,156000.0
2011-08-02 14:50:00,12.27,12.3,12.27,12.28,215500.0,8.7769,8.7984,8.7769,8.7841,215500.0
2011-08-02 15:00:00,12.29,12.31,12.28,12.29,274200.0,8.7912,8.8055,8.7841,8.7912,274200.0
2011-08-02 15:10:00,12.29,12.3,12.25,12.25,869000.0,8.7912,8.7984,8.7626,8.7626,869000.0
2011-08-02 15:20:00,12.25,12.26,12.21,12.24,375800.0,8.7626,8.7697,8.734,8.7554,375800.0
2011-08-02 15:30:00,12.24,12.26,12.23,12.25,272500.0,8.7554,8.7697,8.7483,8.7626,272500.0
2011-08-02 15:40:00,12.25,12.25,12.21,12.23,720900.0,8.7626,8.7626,8.734,8.7483,720900.0
2011-08-02 15:50:00,12.24,12.24,12.19,12.2,1024600.0,8.7554,8.7554,8.7197,8.7268,1024600.0
2011-08-03 09:30:00,12.14,12.25,12.14,12.15,578900.0,8.6839,8.7626,8.6839,8.6911,578900.0
2011-08-03 09:40:00,12.15,12.18,12.11,12.15,445400.0,8.6911,8.7125,8.6624,8.6911,445400.0
2011-08-03 09:50:00,12.15,12.23,12.15,12.23,450900.0,8.6911,8.7483,8.6911,8.7483,450900.0
2011-08-03 10:00:00,12.23,12.25,12.1,12.11,947500.0,8.7483,8.7626,8.6553,8.6624,947500.0
2011-08-03 10:10:00,12.11,12.12,12.06,12.09,624000.0,8.6624,8.6696,8.6267,8.6481,624000.0
2011-08-03 10:20:00,12.09,12.09,12.02,12.02,734400.0,8.6481,8.6481,8.5981,8.5981,734400.0
2011-08-03 10:30:00,12.02,12.02,11.92,11.98,910800.0,8.5981,8.5981,8.5265,8.5695,910800.0
2011-08-03 10:40:00,11.98,12.02,11.94,12.02,491000.0,8.5695,8.5981,8.5408,8.5981,491000.0
2011-08-03 10:50:00,12.02,12.03,12.01,12.02,1050900.0,8.5981,8.6052,8.5909,8.5981,1050900.0
2011-08-03 11:00:00,12.03,12.08,12.01,12.02,1304100.0,8.6052,8.641,8.5909,8.5981,1304100.0
2011-08-03 11:10:00,12.01,12.1,12.01,12.1,666500.0,8.5909,8.6553,8.5909,8.6553,666500.0
2011-08-03 11:20:00,12.1,12.1,12.04,12.06,684200.0,8.6553,8.6553,8.6124,8.6267,684200.0
2011-08-03 11:30:00,12.05,12.09,12.05,12.07,195600.0,8.6195,8.6481,8.6195,8.6338,195600.0
2011-08-03 11:40:00,12.07,12.08,12.03,12.04,133400.0,8.6338,8.641,8.6052,8.6124,133400.0
2011-08-03 11:50:00,12.04,12.05,12.04,12.04,161900.0,8.6124,8.6195,8.6124,8.6124,161900.0
2011-08-03 12:00:00,12.03,12.04,12.0,12.02,368300.0,8.6052,8.6124,8.5838,8.5981,368300.0
2011-08-03 12:10:00,12.02,12.06,12.01,12.05,890800.0,8.5981,8.6267,8.5909,8.6195,890800.0
2011-08-03 12:20:00,12.05,12.05,12.01,12.02,610400.0,8.6195,8.6195,8.5909,8.5981,610400.0
2011-08-03 12:30:00,12.02,12.04,12.01,12.03,218300.0,8.5981,8.6124,8.5909,8.6052,218300.0
2011-08-03 12:40:00,12.04,12.04,12.01,12.02,91300.0,8.6124,8.6124,8.5909,8.5981,91300.0
2011-08-03 12:50:00,12.03,12.05,12.01,12.03,246900.0,8.6052,8.6195,8.5909,8.6052,246900.0
2011-08-03 13:00:00,12.03,12.04,12.01,12.04,198000.0,8.6052,8.6124,8.5909,8.6124,198000.0
2011-08-03 13:10:00,12.04,12.04,12.01,12.02,196400.0,8.6124,8.6124,8.5909,8.5981,196400.0
2011-08-03 13:20:00,12.03,12.05,12.01,12.02,352100.0,8.6052,8.6195,8.5909,8.5981,352100.0
2011-08-03 13:30:00,12.02,12.08,12.02,12.08,811700.0,8.5981,8.641,8.5981,8.641,811700.0
2011-08-03 13:40:00,12.08,12.13,12.08,12.09,436200.0,8.641,8.6768,8.641,8.6481,436200.0
2011-08-03 13:50:00,12.09,12.09,12.07,12.07,120600.0,8.6481,8.6481,8.6338,8.6338,120600.0
2011-08-03 14:00:00,12.08,12.11,12.07,12.1,608100.0,8.641,8.6624,8.6338,8.6553,608100.0
2011-08-03 14:10:00,12.1,12.13,12.09,12.09,215800.0,8.6553,8.6768,8.6481,8.6481,215800.0
2011-08-03 14:20:00,12.08,12.11,12.07,12.08,365900.0,8.641,8.6624,8.6338,8.641,365900.0
2011-08-03 14:30:00,12.08,12.09,12.05,12.09,206300.0,8.641,8.6481,8.6195,8.6481,206300.0
2011-08-03 14:40:00,12.1,12.13,12.08,12.11,320300.0,8.6553,8.6768,8.641,8.6624,320300.0
2011-08-03 14:50:00,12.12,12.13,12.09,12.11,220100.0,8.6696,8.6768,8.6481,8.6624,220100.0
2011-08-03 15:00:00,12.11,12.13,12.09,12.09,129700.0,8.6624,8.6768,8.6481,8.6481,129700.0
2011-08-03 15:10:00,12.09,12.13,12.09,12.13,317700.0,8.6481,8.6768,8.6481,8.6768,317700.0
2011-08-03 15:20:00,12.13,12.16,12.12,12.13,199400.0,8.6768,8.6982,8.6696,8.6768,199400.0
2011-08-03 15:30:00,12.13,12.14,12.12,12.14,540600.0,8.6768,8.6839,8.6696,8.6839,540600.0
2011-08-03 15:40:00,12.14,12.17,12.13,12.16,783400.0,8.6839,8.7054,8.6768,8.6982,783400.0
2011-08-03 15:50:00,12.16,12.18,12.15,12.15,761000.0,8.6982,8.7125,8.6911,8.6911,761000.0
2011-08-04 09:30:00,12.02,12.02,11.94,11.98,399400.0,8.5981,8.5981,8.5408,8.5695,399400.0
2011-08-04 09:40:00,11.98,12.03,11.96,12.01,545100.0,8.5695,8.6052,8.5552,8.5909,545100.0
2011-08-04 09:50:00,12.01,12.1,11.98,12.08,622900.0,8.5909,8.6553,8.5695,8.641,622900.0
2011-08-04 10:00:00,12.08,12.14,12.06,12.09,960700.0,8.641,8.6839,8.6267,8.6481,960700.0
2011-08-04 10:10:00,12.09,12.12,12.02,12.05,1187000.0,8.6481,8.6696,8.5981,8.6195,1187000.0
2011-08-04 10:20:00,12.05,12.07,12.03,12.04,526600.0,8.6195,8.6338,8.6052,8.6124,526600.0
2011-08-04 10:30:00,12.05,12.08,11.98,12.01,282900.0,8.6195,8.641,8.5695,8.5909,282900.0
2011-08-04 10:40:00,12.0,12.0,11.93,11.96,681000.0,8.5838,8.5838,8.5337,8.5552,681000.0
2011-08-04 10:50:00,11.95,11.96,11.87,11.88,813000.0,8.548,8.5552,8.4908,8.4979,813000.0
2011-08-04 11:00:00,11.87,11.92,11.85,11.89,702200.0,8.4908,8.5265,8.4765,8.5051,702200.0
2011-08-04 11:10:00,11.88,11.91,11.86,11.9,354800.0,8.4979,8.5194,8.4836,8.5122,354800.0
2011-08-04 11:20:00,11.9,11.93,11.86,11.86,1516500.0,8.5122,8.5337,8.4836,8.4836,1516500.0
2011-08-04 11:30:00,11.87,11.89,11.84,11.84,399900.0,8.4908,8.5051,8.4693,8.4693,399900.0
2011-08-04 11:40:00,11.85,11.85,11.76,11.78,694800.0,8.4765,8.4765,8.4121,8.4264,694800.0
2011-08-04 11:50:00,11.78,11.82,11.77,11.81,282600.0,8.4264,8.455,8.4192,8.4479,282600.0
2011-08-04 12:00:00,11.81,11.83,11.79,11.81,534100.0,8.4479,8.4622,8.4335,8.4479,534100.0
2011-08-04 12:10:00,11.8,11.82,11.76,11.77,379500.0,8.4407,8.455,8.4121,8.4192,379500.0
2011-08-04 12:20:00,11.77,11.78,11.71,11.75,640000.0,8.4192,8.4264,8.3763,8.4049,640000.0
2011-08-04 12:30:00,11.76,11.78,11.74,11.76,716900.0,8.4121,8.4264,8.3978,8.4121,716900.0
2011-08-04 12:40:00,11.77,11.81,11.76,11.81,1231900.0,8.4192,8.4479,8.4121,8.4479,1231900.0
2011-08-04 12:50:00,11.81,11.81,11.75,11.75,403200.0,8.4479,8.4479,8.4049,8.4049,403200.0
2011-08-04 13:00:00,11.76,11.78,11.73,11.77,443600.0,8.4121,8.4264,8.3906,8.4192,443600.0
2011-08-04 13:10:00,11.78,11.78,11.75,11.76,246200.0,8.4264,8.4264,8.4049,8.4121,246200.0
2011-08-04 13:20:00,11.76,11.8,11.76,11.79,585500.0,8.4121,8.4407,8.4121,8.4335,585500.0
2011-08-04 13:30:00,11.79,11.79,11.76,11.78,161100.0,8.4335,8.4335,8.4121,8.4264,161100.0
2011-08-04 13:40:00,11.78,11.78,11.74,11.74,192300.0,8.4264,8.4264,8.3978,8.3978,192300.0
2011-08-04 13:50:00,11.74,11.77,11.73,11.74,363900.0,8.3978,8.4192,8.3906,8.3978,363900.0
2011-08-04 14:00:00,11.74,11.75,11.71,11.72,603800.0,8.3978,8.4049,8.3763,8.3835,603800.0
2011-08-04 14:10:00,11.71,11.72,11.7,11.7,484000.0,8.3763,8.3835,8.3692,8.3692,484000.0
2011-08-04 14:20:00,11.71,11.71,11.65,11.68,469200.0,8.3763,8.3763,8.3334,8.3549,469200.0
2011-08-04 14:30:00,11.68,11.71,11.66,11.68,707500.0,8.3549,8.3763,8.3406,8.3549,707500.0
2011-08-04 14:40:00,11.68,11.7,11.66,11.67,532900.0,8.3549,8.3692,8.3406,8.3477,532900.0
2011-08-04 14:50:00,11.67,11.68,11.63,11.63,616800.0,8.3477,8.3549,8.3191,8.3191,616800.0
2011-08-04 15:00:00,11.63,11.74,11.61,11.71,746100.0,8.3191,8.3978,8.3048,8.3763,746100.0
2011-08-04 15:10:00,11.71,11.73,11.7,11.7,725700.0,8.3763,8.3906,8.3692,8.3692,725700.0
2011-08-04 15:20:00,11.7,11.71,11.64,11.65,544100.0,8.3692,8.3763,8.3263,8.3334,544100.0
2011-08-04 15:30:00,11.65,11.71,11.64,11.7,741300.0,8.3334,8.3763,8.3263,8.3692,741300.0
2011-08-04 15:40:00,11.7,11.7,11.61,11.64,1263900.0,8.3692,8.3692,8.3048,8.3263,1263900.0
2011-08-04 15:50:00,11.63,11.64,11.57,11.59,2746000.0,8.3191,8.3263,8.2762,8.2905,2746000.0
2011-08-05 09:30:00,11.56,11.69,11.44,11.53,628400.0,8.269,8.362,8.1832,8.2476,628400.0
2011-08-05 09:40:00,11.53,11.54,11.42,11.43,951200.0,8.2476,8.2547,8.1689,8.176,951200.0
2011-08-05 09:50:00,11.43,11.43,11.24,11.28,1390500.0,8.176,8.176,8.0401,8.0687,1390500.0
2011-08-05 10:00:00,11.27,11.5,11.25,11.45,600900.0,8.0616,8.2261,8.0473,8.1903,600900.0
2011-08-05 10:10:00,11.44,11.56,11.42,11.54,704700.0,8.1832,8.269,8.1689,8.2547,704700.0
2011-08-05 10:20:00,11.55,11.63,11.51,11.59,1020700.0,8.2619,8.3191,8.2333,8.2905,1020700.0
2011-08-05 10:30:00,11.58,11.63,11.46,11.5,955200.0,8.2833,8.3191,8.1975,8.2261,955200.0
2011-08-05 10:40:00,11.5,11.5,11.42,11.47,414200.0,8.2261,8.2261,8.1689,8.2046,414200.0
2011-08-05 10:50:00,11.47,11.48,11.43,11.46,372700.0,8.2046,8.2118,8.176,8.1975,372700.0
2011-08-05 11:00:00,11.46,11.48,11.43,11.45,427400.0,8.1975,8.2118,8.176,8.1903,427400.0
2011-08-05 11:10:00,11.45,11.47,11.39,11.41,672400.0,8.1903,8.2046,8.1474,8.1617,672400.0
2011-08-05 11:20:00,11.42,11.47,11.35,11.44,370300.0,8.1689,8.2046,8.1188,8.1832,370300.0
2011-08-05 11:30:00,11.43,11.44,11.34,11.35,392200.0,8.176,8.1832,8.1117,8.1188,392200.0
2011-08-05 11:40:00,11.35,11.35,11.25,11.25,366400.0,8.1188,8.1188,8.0473,8.0473,366400.0
2011-08-05 11:50:00,11.25,11.26,11.18,11.21,479100.0,8.0473,8.0544,7.9972,8.0187,479100.0
2011-08-05 12:00:00,11.21,11.33,11.2,11.32,596800.0,8.0187,8.1045,8.0115,8.0974,596800.0
2011-08-05 12:10:00,11.32,11.5,11.31,11.43,626000.0,8.0974,8.2261,8.0902,8.176,626000.0
2011-08-05 12:20:00,11.43,11.51,11.41,11.43,539000.0,8.176,8.2333,8.1617,8.176,539000.0
2011-08-05 12:30:00,11.43,11.58,11.4,11.53,465800.0,8.176,8.2833,8.1546,8.2476,465800.0
2011-08-05 12:40:00,11.53,11.67,11.49,11.64,823800.0,8.2476,8.3477,8.219,8.3263,823800.0
2011-08-05 12:50:00,11.64,11.66,11.56,11.6,410500.0,8.3263,8.3406,8.269,8.2976,410500.0
2011-08-05 13:00:00,11.59,11.61,11.51,11.57,651200.0,8.2905,8.3048,8.2333,8.2762,651200.0
2011-08-05 13:10:00,11.57,11.62,11.56,11.62,280600.0,8.2762,8.3119,8.269,8.3119,280600.0
2011-08-05 13:20:00,11.62,11.65,11.57,11.59,330000.0,8.3119,8.3334,8.2762,8.2905,330000.0
2011-08-05 13:30:00,11.59,11.6,11.53,11.54,226200.0,8.2905,8.2976,8.2476,8.2547,226200.0
2011-08-05 13:40:00,11.54,11.6,11.5,11.6,484700.0,8.2547,8.2976,8.2261,8.2976,484700.0
2011-08-05 13:50:00,11.59,11.65,11.55,11.56,544400.0,8.2905,8.3334,8.2619,8.269,544400.0
2011-08-05 14:00:00,11.57,11.62,11.56,11.58,686000.0,8.2762,8.3119,8.269,8.2833,686000.0
2011-08-05 14:10:00,11.57,11.6,11.56,11.6,378800.0,8.2762,8.2976,8.269,8.2976,378800.0
2011-08-05 14:20:00,11.59,11.62,11.59,11.59,215500.0,8.2905,8.3119,8.2905,8.2905,215500.0
2011-08-05 14:30:00,11.59,11.6,11.57,11.59,221600.0,8.2905,8.2976,8.2762,8.2905,221600.0
2011-08-05 14:40:00,11.6,11.6,11.53,11.54,147500.0,8.2976,8.2976,8.2476,8.2547,147500.0
2011-08-05 14:50:00,11.53,11.54,11.48,11.49,275600.0,8.2476,8.2547,8.2118,8.219,275600.0
2011-08-05 15:00:00,11.5,11.52,11.36,11.38,273500.0,8.2261,8.2404,8.126,8.1403,273500.0
2011-08-05 15:10:00,11.38,11.45,11.36,11.43,323200.0,8.1403,8.1903,8.126,8.176,323200.0
2011-08-05 15:20:00,11.42,11.54,11.42,11.46,1348900.0,8.1689,8.2547,8.1689,8.1975,1348900.0
2011-08-05 15:30:00,11.46,11.55,11.44,11.54,461300.0,8.1975,8.2619,8.1832,8.2547,461300.0
2011-08-05 15:40:00,11.54,11.59,11.53,11.55,554100.0,8.2547,8.2905,8.2476,8.2619,554100.0
2011-08-05 15:50:00,11.55,11.59,11.54,11.55,882400.0,8.2619,8.2905,8.2547,8.2619,882400.0
2011-08-08 09:30:00,11.19,11.27,11.09,11.25,782100.0,8.0044,8.0616,7.9328,8.0473,782100.0
2011-08-08 09:40:00,11.25,11.31,11.14,11.16,1145800.0,8.0473,8.0902,7.9686,7.9829,1145800.0
2011-08-08 09:50:00,11.16,11.29,11.15,11.27,499300.0,7.9829,8.0759,7.9757,8.0616,499300.0
2011-08-08 10:00:00,11.27,11.3,11.21,11.22,463300.0,8.0616,8.083,8.0187,8.0258,463300.0
2011-08-08 10:10:00,11.22,11.24,11.11,11.15,460900.0,8.0258,8.0401,7.9471,7.9757,460900.0
2011-08-08 10:20:00,11.14,11.15,11.02,11.05,546000.0,7.9686,7.9757,7.8828,7.9042,546000.0
2011-08-08 10:30:00,11.05,11.09,11.0,11.07,565900.0,7.9042,7.9328,7.8685,7.9185,565900.0
2011-08-08 10:40:00,11.05,11.12,11.01,11.11,499000.0,7.9042,7.9543,7.8756,7.9471,499000.0
2011-08-08 10:50:00,11.12,11.15,11.09,11.12,808400.0,7.9543,7.9757,7.9328,7.9543,808400.0
2011-08-08 11:00:00,11.12,11.24,11.11,11.22,513600.0,7.9543,8.0401,7.9471,8.0258,513600.0
2011-08-08 11:10:00,11.22,11.27,11.19,11.21,360500.0,8.0258,8.0616,8.0044,8.0187,360500.0
2011-08-08 11:20:00,11.21,11.21,11.15,11.18,331600.0,8.0187,8.0187,7.9757,7.9972,331600.0
2011-08-08 11:30:00,11.18,11.18,11.11,11.12,432100.0,7.9972,7.9972,7.9471,7.9543,432100.0
2011-08-08 11:40:00,11.12,11.17,11.1,11.15,460900.0,7.9543,7.9901,7.94,7.9757,460900.0
2011-08-08 11:50:00,11.15,11.19,11.13,11.14,266300.0,7.9757,8.0044,7.9614,7.9686,266300.0
2011-08-08 12:00:00,11.14,11.16,11.1,11.14,299800.0,7.9686,7.9829,7.94,7.9686,299800.0
2011-08-08 12:10:00,11.14,11.15,11.08,11.09,222300.0,7.9686,7.9757,7.9257,7.9328,222300.0
2011-08-08 12:20:00,11.09,11.14,11.06,11.1,336100.0,7.9328,7.9686,7.9114,7.94,336100.0
2011-08-08 12:30:00,11.1,11.13,11.1,11.11,126200.0,7.94,7.9614,7.94,7.9471,126200.0
2011-08-08 12:40:00,11.12,11.17,11.11,11.15,253600.0,7.9543,7.9901,7.9471,7.9757,253600.0
2011-08-08 12:50:00,11.16,11.18,11.09,11.09,466600.0,7.9829,7.9972,7.9328,7.9328,466600.0
2011-08-08 13:00:00,11.1,11.15,11.08,11.09,226500.0,7.94,7.9757,7.9257,7.9328,226500.0
2011-08-08 13:10:00,11.09,11.11,11.05,11.09,216700.0,7.9328,7.9471,7.9042,7.9328,216700.0
2011-08-08 13:20:00,11.08,11.15,11.07,11.12,206100.0,7.9257,7.9757,7.9185,7.9543,206100.0
2011-08-08 13:30:00,11.11,11.13,11.06,11.06,265200.0,7.9471,7.9614,7.9114,7.9114,265200.0
2011-08-08 13:40:00,11.07,11.09,11.01,11.03,682100.0,7.9185,7.9328,7.8756,7.8899,682100.0
2011-08-08 13:50:00,11.03,11.05,11.0,11.0,521000.0,7.8899,7.9042,7.8685,7.8685,521000.0
2011-08-08 14:00:00,11.0,11.07,10.97,11.01,681300.0,7.8685,7.9185,7.847,7.8756,681300.0
2011-08-08 14:10:00,11.01,11.04,10.93,10.97,384200.0,7.8756,7.8971,7.8184,7.847,384200.0
2011-08-08 14:20:00,10.97,10.99,10.84,10.94,434700.0,7.847,7.8613,7.754,7.8255,434700.0
2011-08-08 14:30:00,10.95,11.02,10.91,10.96,494000.0,7.8327,7.8828,7.8041,7.8398,494000.0
2011-08-08 14:40:00,10.97,11.02,10.94,10.95,343000.0,7.847,7.8828,7.8255,7.8327,343000.0
2011-08-08 14:50:00,10.95,11.01,10.95,10.99,494300.0,7.8327,7.8756,7.8327,7.8613,494300.0
2011-08-08 15:00:00,10.99,11.08,10.96,11.07,369500.0,7.8613,7.9257,7.8398,7.9185,369500.0
2011-08-08 15:10:00,11.07,11.14,11.03,11.12,381400.0,7.9185,7.9686,7.8899,7.9543,381400.0
2011-08-08 15:20:00,11.12,11.13,11.03,11.05,266100.0,7.9543,7.9614,7.8899,7.9042,266100.0
2011-08-08 15:30:00,11.04,11.05,10.95,11.02,470400.0,7.8971,7.9042,7.8327,7.8828,470400.0
2011-08-08 15:40:00,11.02,11.03,10.92,10.95,415800.0,7.8828,7.8899,7.8112,7.8327,415800.0
2011-08-08 15:50:00,10.95,11.03,10.92,10.93,912600.0,7.8327,7.8899,7.8112,7.8184,912600.0
2011-08-09 09:30:00,11.07,11.25,11.07,11.18,994900.0,7.9185,8.0473,7.9185,7.9972,994900.0
2011-08-09 09:40:00,11.18,11.19,11.01,11.11,879500.0,7.9972,8.0044,7.8756,7.9471,879500.0
2011-08-09 09:50:00,11.1,11.28,11.1,11.27,781700.0,7.94,8.0687,7.94,8.0616,781700.0
2011-08-09 10:00:00,11.28,11.34,11.23,11.27,910400.0,8.0687,8.1117,8.033,8.0616,910400.0
2011-08-09 10:10:00,11.27,11.3,11.24,11.27,673700.0,8.0616,8.083,8.0401,8.0616,673700.0
2011-08-09 10:20:00,11.26,11.28,11.22,11.27,480700.0,8.0544,8.0687,8.0258,8.0616,480700.0
2011-08-09 10:30:00,11.28,11.29,11.19,11.2,533900.0,8.0687,8.0759,8.0044,8.0115,533900.0
2011-08-09 10:40:00,11.2,11.25,11.18,11.23,477500.0,8.0115,8.0473,7.9972,8.033,477500.0
2011-08-09 10:50:00,11.23,11.24,11.2,11.22,576300.0,8.033,8.0401,8.0115,8.0258,576300.0
2011-08-09 11:00:00,11.22,11.22,11.15,11.18,278000.0,8.0258,8.0258,7.9757,7.9972,278000.0
2011-08-09 11:10:00,11.18,11.18,11.14,11.17,229300.0,7.9972,7.9972,7.9686,7.9901,229300.0
2011-08-09 11:20:00,11.18,11.21,11.15,11.2,227000.0,7.9972,8.0187,7.9757,8.0115,227000.0
2011-08-09 11:30:00,11.21,11.22,11.18,11.2,256100.0,8.0187,8.0258,7.9972,8.0115,256100.0
2011-08-09 11:40:00,11.2,11.23,11.18,11.22,300900.0,8.0115,8.033,7.9972,8.0258,300900.0
2011-08-09 11:50:00,11.22,11.24,11.21,11.23,200100.0,8.0258,8.0401,8.0187,8.033,200100.0
2011-08-09 12:00:00,11.23,11.25,11.22,11.25,211900.0,8.033,8.0473,8.0258,8.0473,211900.0
2011-08-09 12:10:00,11.24,11.25,11.22,11.24,199400.0,8.0401,8.0473,8.0258,8.0401,199400.0
2011-08-09 12:20:00,11.23,11.26,11.23,11.25,430200.0,8.033,8.0544,8.033,8.0473,430200.0
2011-08-09 12:30:00,11.25,11.26,11.24,11.25,403300.0,8.0473,8.0544,8.0401,8.0473,403300.0
2011-08-09 12:40:00,11.26,11.27,11.22,11.22,235600.0,8.0544,8.0616,8.0258,8.0258,235600.0
2011-08-09 12:50:00,11.23,11.24,11.2,11.21,322600.0,8.033,8.0401,8.0115,8.0187,322600.0
2011-08-09 13:00:00,11.21,11.26,11.19,11.26,257700.0,8.0187,8.0544,8.0044,8.0544,257700.0
2011-08-09 13:10:00,11.25,11.25,11.23,11.24,121100.0,8.0473,8.0473,8.033,8.0401,121100.0
2011-08-09 13:20:00,11.25,11.25,11.23,11.24,199300.0,8.0473,8.0473,8.033,8.0401,199300.0
2011-08-09 13:30:00,11.24,11.24,11.19,11.21,316500.0,8.0401,8.0401,8.0044,8.0187,316500.0
2011-08-09 13:40:00,11.21,11.21,11.15,11.18,364700.0,8.0187,8.0187,7.9757,7.9972,364700.0
2011-08-09 13:50:00,11.18,11.21,11.13,11.19,343200.0,7.9972,8.0187,7.9614,8.0044,343200.0
2011-08-09 14:00:00,11.19,11.23,11.17,11.18,471000.0,8.0044,8.033,7.9901,7.9972,471000.0
2011-08-09 14:10:00,11.19,11.25,11.16,11.19,269300.0,8.0044,8.0473,7.9829,8.0044,269300.0
2011-08-09 14:20:00,11.18,11.18,10.94,11.12,872100.0,7.9972,7.9972,7.8255,7.9543,872100.0
2011-08-09 14:30:00,11.12,11.13,10.98,11.0,529800.0,7.9543,7.9614,7.8541,7.8685,529800.0
2011-08-09 14:40:00,11.01,11.02,10.87,10.98,503800.0,7.8756,7.8828,7.7755,7.8541,503800.0
2011-08-09 14:50:00,10.99,11.09,10.99,11.05,422500.0,7.8613,7.9328,7.8613,7.9042,422500.0
2011-08-09 15:00:00,11.04,11.16,10.98,11.13,457700.0,7.8971,7.9829,7.8541,7.9614,457700.0
2011-08-09 15:10:00,11.13,11.26,11.13,11.24,605900.0,7.9614,8.0544,7.9614,8.0401,605900.0
2011-08-09 15:20:00,11.24,11.29,11.21,11.26,1021100.0,8.0401,8.0759,8.0187,8.0544,1021100.0
2011-08-09 15:30:00,11.27,11.27,11.19,11.25,659500.0,8.0616,8.0616,8.0044,8.0473,659500.0
2011-08-09 15:40:00,11.25,11.42,11.24,11.39,1395600.0,8.0473,8.1689,8.0401,8.1474,1395600.0
2011-08-09 15:50:00,11.4,11.52,11.36,11.51,2472300.0,8.1546,8.2404,8.126,8.2333,2472300.0
2011-08-10 09:30:00,11.32,11.35,11.21,11.26,1146600.0,8.0974,8.1188,8.0187,8.0544,1146600.0
2011-08-10 09:40:00,11.26,11.34,11.22,11.3,838800.0,8.0544,8.1117,8.0258,8.083,838800.0
2011-08-10 09:50:00,11.3,11.31,11.17,11.17,359700.0,8.083,8.0902,7.9901,7.9901,359700.0
2011-08-10 10:00:00,11.17,11.24,11.12,11.16,517800.0,7.9901,8.0401,7.9543,7.9829,517800.0
2011-08-10 10:10:00,11.15,11.17,11.1,11.13,460200.0,7.9757,7.9901,7.94,7.9614,460200.0
2011-08-10 10:20:00,11.13,11.15,11.06,11.11,419700.0,7.9614,7.9757,7.9114,7.9471,419700.0
2011-08-10 10:30:00,11.12,11.25,11.12,11.19,615600.0,7.9543,8.0473,7.9543,8.0044,615600.0
2011-08-10 10:40:00,11.19,11.21,11.14,11.17,333500.0,8.0044,8.0187,7.9686,7.9901,333500.0
2011-08-10 10:50:00,11.16,11.2,11.11,11.18,567000.0,7.9829,8.0115,7.9471,7.9972,567000.0
2011-08-10 11:00:00,11.17,11.17,11.11,11.15,339300.0,7.9901,7.9901,7.9471,7.9757,339300.0
2011-08-10 11:10:00,11.14,11.2,11.13,11.16,302100.0,7.9686,8.0115,7.9614,7.9829,302100.0
2011-08-10 11:20:00,11.16,11.17,11.09,11.11,736100.0,7.9829,7.9901,7.9328,7.9471,736100.0
2011-08-10 11:30:00,11.1,11.14,11.1,11.11,694600.0,7.94,7.9686,7.94,7.9471,694600.0
2011-08-10 11:40:00,11.11,11.14,11.09,11.1,630000.0,7.9471,7.9686,7.9328,7.94,630000.0
2011-08-10 11:50:00,11.11,11.15,11.1,11.13,572600.0,7.9471,7.9757,7.94,7.9614,572600.0
2011-08-10 12:00:00,11.13,11.18,11.12,11.14,807600.0,7.9614,7.9972,7.9543,7.9686,807600.0
2011-08-10 12:10:00,11.14,11.19,11.14,11.18,286700.0,7.9686,8.0044,7.9686,7.9972,286700.0
2011-08-10 12:20:00,11.19,11.21,11.14,11.14,449800.0,8.0044,8.0187,7.9686,7.9686,449800.0
2011-08-10 12:30:00,11.14,11.17,11.11,11.12,258700.0,7.9686,7.9901,7.9471,7.9543,258700.0
2011-08-10 12:40:00,11.13,11.15,11.11,11.13,150600.0,7.9614,7.9757,7.9471,7.9614,150600.0
2011-08-10 12:50:00,11.14,11.17,11.13,11.16,183700.0,7.9686,7.9901,7.9614,7.9829,183700.0
2011-08-10 13:00:00,11.15,11.16,11.11,11.13,386900.0,7.9757,7.9829,7.9471,7.9614,386900.0
2011-08-10 13:10:00,11.15,11.16,11.11,11.13,264800.0,7.9757,7.9829,7.9471,7.9614,264800.0
2011-08-10 13:20:00,11.12,11.16,11.11,11.13,348800.0,7.9543,7.9829,7.9471,7.9614,348800.0
2011-08-10 13:30:00,11.13,11.15,11.11,11.12,312300.0,7.9614,7.9757,7.9471,7.9543,312300.0
2011-08-10 13:40:00,11.12,11.21,11.12,11.21,576900.0,7.9543,8.0187,7.9543,8.0187,576900.0
2011-08-10 13:50:00,11.21,11.27,11.2,11.27,573900.0,8.0187,8.0616,8.0115,8.0616,573900.0
2011-08-10 14:00:00,11.26,11.34,11.23,11.33,542500.0,8.0544,8.1117,8.033,8.1045,542500.0
2011-08-10 14:10:00,11.32,11.39,11.29,11.32,508000.0,8.0974,8.1474,8.0759,8.0974,508000.0
2011-08-10 14:20:00,11.32,11.36,11.3,11.3,245700.0,8.0974,8.126,8.083,8.083,245700.0
2011-08-10 14:30:00,11.31,11.34,11.28,11.29,288100.0,8.0902,8.1117,8.0687,8.0759,288100.0
2011-08-10 14:40:00,11.29,11.32,11.27,11.28,588100.0,8.0759,8.0974,8.0616,8.0687,588100.0
2011-08-10 14:50:00,11.28,11.28,11.23,11.24,307700.0,8.0687,8.0687,8.033,8.0401,307700.0
2011-08-10 15:00:00,11.24,11.27,11.2,11.2,365400.0,8.0401,8.0616,8.0115,8.0115,365400.0
2011-08-10 15:10:00,11.21,11.24,11.18,11.23,211600.0,8.0187,8.0401,7.9972,8.033,211600.0
2011-08-10 15:20:00,11.23,11.3,11.2,11.2,336200.0,8.033,8.083,8.0115,8.0115,336200.0
2011-08-10 15:30:00,11.2,11.22,11.14,11.19,364900.0,8.0115,8.0258,7.9686,8.0044,364900.0
2011-08-10 15:40:00,11.19,11.24,11.16,11.17,490100.0,8.0044,8.0401,7.9829,7.9901,490100.0
2011-08-10 15:50:00,11.17,11.18,11.05,11.06,1398600.0,7.9901,7.9972,7.9042,7.9114,1398600.0
2011-08-11 09:30:00,11.25,11.4,11.21,11.35,874900.0,8.0473,8.1546,8.0187,8.1188,874900.0
2011-08-11 09:40:00,11.35,11.4,11.28,11.32,681100.0,8.1188,8.1546,8.0687,8.0974,681100.0
2011-08-11 09:50:00,11.31,11.34,11.25,11.29,771600.0,8.0902,8.1117,8.0473,8.0759,771600.0
2011-08-11 10:00:00,11.29,11.44,11.29,11.42,712500.0,8.0759,8.1832,8.0759,8.1689,712500.0
2011-08-11 10:10:00,11.41,11.5,11.37,11.46,423800.0,8.1617,8.2261,8.1331,8.1975,423800.0
2011-08-11 10:20:00,11.46,11.5,11.42,11.45,262200.0,8.1975,8.2261,8.1689,8.1903,262200.0
2011-08-11 10:30:00,11.46,11.51,11.44,11.51,389000.0,8.1975,8.2333,8.1832,8.2333,389000.0
2011-08-11 10:40:00,11.5,11.59,11.47,11.59,478000.0,8.2261,8.2905,8.2046,8.2905,478000.0
2011-08-11 10:50:00,11.59,11.61,11.55,11.56,468200.0,8.2905,8.3048,8.2619,8.269,468200.0
2011-08-11 11:00:00,11.56,11.6,11.55,11.56,451800.0,8.269,8.2976,8.2619,8.269,451800.0
2011-08-11 11:10:00,11.57,11.58,11.51,11.54,222100.0,8.2762,8.2833,8.2333,8.2547,222100.0
2011-08-11 11:20:00,11.54,11.59,11.53,11.59,216200.0,8.2547,8.2905,8.2476,8.2905,216200.0
2011-08-11 11:30:00,11.59,11.61,11.56,11.57,240600.0,8.2905,8.3048,8.269,8.2762,240600.0
2011-08-11 11:40:00,11.57,11.61,11.57,11.6,154100.0,8.2762,8.3048,8.2762,8.2976,154100.0
2011-08-11 11:50:00,11.6,11.65,11.59,11.59,167800.0,8.2976,8.3334,8.2905,8.2905,167800.0
2011-08-11 12:00:00,11.59,11.61,11.56,11.59,182100.0,8.2905,8.3048,8.269,8.2905,182100.0
2011-08-11 12:10:00,11.59,11.62,11.57,11.59,168500.0,8.2905,8.3119,8.2762,8.2905,168500.0
2011-08-11 12:20:00,11.59,11.61,11.57,11.58,191400.0,8.2905,8.3048,8.2762,8.2833,191400.0
2011-08-11 12:30:00,11.59,11.64,11.59,11.62,217500.0,8.2905,8.3263,8.2905,8.3119,217500.0
2011-08-11 12:40:00,11.62,11.69,11.62,11.63,252300.0,8.3119,8.362,8.3119,8.3191,252300.0
2011-08-11 12:50:00,11.63,11.67,11.61,11.64,252100.0,8.3191,8.3477,8.3048,8.3263,252100.0
2011-08-11 13:00:00,11.64,11.64,11.56,11.57,511100.0,8.3263,8.3263,8.269,8.2762,511100.0
2011-08-11 13:10:00,11.58,11.6,11.52,11.52,194600.0,8.2833,8.2976,8.2404,8.2404,194600.0
2011-08-11 13:20:00,11.52,11.55,11.5,11.53,120700.0,8.2404,8.2619,8.2261,8.2476,120700.0
2011-08-11 13:30:00,11.54,11.56,11.52,11.52,144200.0,8.2547,8.269,8.2404,8.2404,144200.0
2011-08-11 13:40:00,11.52,11.53,11.44,11.48,265000.0,8.2404,8.2476,8.1832,8.2118,265000.0
2011-08-11 13:50:00,11.49,11.5,11.47,11.5,124900.0,8.219,8.2261,8.2046,8.2261,124900.0
2011-08-11 14:00:00,11.5,11.5,11.47,11.47,88900.0,8.2261,8.2261,8.2046,8.2046,88900.0
2011-08-11 14:10:00,11.47,11.5,11.47,11.48,255300.0,8.2046,8.2261,8.2046,8.2118,255300.0
2011-08-11 14:20:00,11.48,11.54,11.48,11.51,620600.0,8.2118,8.2547,8.2118,8.2333,620600.0
2011-08-11 14:30:00,11.51,11.52,11.46,11.49,339200.0,8.2333,8.2404,8.1975,8.219,339200.0
2011-08-11 14:40:00,11.49,11.49,11.46,11.48,337700.0,8.219,8.219,8.1975,8.2118,337700.0
2011-08-11 14:50:00,11.48,11.52,11.48,11.51,430300.0,8.2118,8.2404,8.2118,8.2333,430300.0
2011-08-11 15:00:00,11.5,11.55,11.49,11.52,488900.0,8.2261,8.2619,8.219,8.2404,488900.0
2011-08-11 15:10:00,11.52,11.55,11.51,11.51,531400.0,8.2404,8.2619,8.2333,8.2333,531400.0
2011-08-11 15:20:00,11.51,11.54,11.5,11.54,466900.0,8.2333,8.2547,8.2261,8.2547,466900.0
2011-08-11 15:30:00,11.54,11.59,11.53,11.55,765500.0,8.2547,8.2905,8.2476,8.2619,765500.0
2011-08-11 15:40:00,11.55,11.57,11.52,11.53,1139500.0,8.2619,8.2762,8.2404,8.2476,1139500.0
2011-08-11 15:50:00,11.52,11.53,11.48,11.51,1505700.0,8.2404,8.2476,8.2118,8.2333,1505700.0
2011-08-12 09:30:00,11.42,11.53,11.35,11.45,878800.0,8.1689,8.2476,8.1188,8.1903,878800.0
2011-08-12 09:40:00,11.46,11.55,11.41,11.54,537000.0,8.1975,8.2619,8.1617,8.2547,537000.0
2011-08-12 09:50:00,11.53,11.53,11.39,11.46,273400.0,8.2476,8.2476,8.1474,8.1975,273400.0
2011-08-12 10:00:00,11.46,11.48,11.38,11.41,467600.0,8.1975,8.2118,8.1403,8.1617,467600.0
2011-08-12 10:10:00,11.4,11.42,11.34,11.42,452000.0,8.1546,8.1689,8.1117,8.1689,452000.0
2011-08-12 10:20:00,11.42,11.43,11.38,11.39,535900.0,8.1689,8.176,8.1403,8.1474,535900.0
2011-08-12 10:30:00,11.4,11.43,11.38,11.42,333100.0,8.1546,8.176,8.1403,8.1689,333100.0
2011-08-12 10:40:00,11.41,11.42,11.36,11.37,330400.0,8.1617,8.1689,8.126,8.1331,330400.0
2011-08-12 10:50:00,11.37,11.43,11.34,11.43,357200.0,8.1331,8.176,8.1117,8.176,357200.0
2011-08-12 11:00:00,11.43,11.46,11.42,11.46,165700.0,8.176,8.1975,8.1689,8.1975,165700.0
2011-08-12 11:10:00,11.46,11.49,11.46,11.46,185700.0,8.1975,8.219,8.1975,8.1975,185700.0
2011-08-12 11:20:00,11.45,11.46,11.43,11.45,97700.0,8.1903,8.1975,8.176,8.1903,97700.0
2011-08-12 11:30:00,11.45,11.49,11.42,11.49,156900.0,8.1903,8.219,8.1689,8.219,156900.0
2011-08-12 11:40:00,11.49,11.54,11.46,11.51,183700.0,8.219,8.2547,8.1975,8.2333,183700.0
2011-08-12 11:50:00,11.51,11.52,11.47,11.49,108800.0,8.2333,8.2404,8.2046,8.219,108800.0
2011-08-12 12:00:00,11.49,11.5,11.48,11.49,39300.0,8.219,8.2261,8.2118,8.219,39300.0
2011-08-12 12:10:00,11.49,11.49,11.46,11.48,97500.0,8.219,8.219,8.1975,8.2118,97500.0
2011-08-12 12:20:00,11.48,11.48,11.42,11.46,74400.0,8.2118,8.2118,8.1689,8.1975,74400.0
2011-08-12 12:30:00,11.46,11.47,11.44,11.45,121600.0,8.1975,8.2046,8.1832,8.1903,121600.0
2011-08-12 12:40:00,11.45,11.47,11.42,11.43,98800.0,8.1903,8.2046,8.1689,8.176,98800.0
2011-08-12 12:50:00,11.42,11.46,11.42,11.46,26300.0,8.1689,8.1975,8.1689,8.1975,26300.0
2011-08-12 13:00:00,11.46,11.5,11.46,11.48,153600.0,8.1975,8.2261,8.1975,8.2118,153600.0
2011-08-12 13:10:00,11.47,11.49,11.46,11.49,46900.0,8.2046,8.219,8.1975,8.219,46900.0
2011-08-12 13:20:00,11.49,11.5,11.46,11.48,122200.0,8.219,8.2261,8.1975,8.2118,122200.0
2011-08-12 13:30:00,11.49,11.51,11.46,11.5,116100.0,8.219,8.2333,8.1975,8.2261,116100.0
2011-08-12 13:40:00,11.49,11.51,11.49,11.51,39900.0,8.219,8.2333,8.219,8.2333,39900.0
2011-08-12 13:50:00,11.51,11.52,11.49,11.5,57900.0,8.2333,8.2404,8.219,8.2261,57900.0
2011-08-12 14:00:00,11.5,11.51,11.49,11.51,44400.0,8.2261,8.2333,8.219,8.2333,44400.0
2011-08-12 14:10:00,11.5,11.51,11.45,11.47,221000.0,8.2261,8.2333,8.1903,8.2046,221000.0
2011-08-12 14:20:00,11.46,11.48,11.42,11.46,169700.0,8.1975,8.2118,8.1689,8.1975,169700.0
2011-08-12 14:30:00,11.44,11.46,11.42,11.42,113900.0,8.1832,8.1975,8.1689,8.1689,113900.0
2011-08-12 14:40:00,11.41,11.47,11.41,11.45,96200.0,8.1617,8.2046,8.1617,8.1903,96200.0
2011-08-12 14:50:00,11.44,11.47,11.42,11.46,85100.0,8.1832,8.2046,8.1689,8.1975,85100.0
2011-08-12 15:00:00,11.45,11.49,11.45,11.45,93700.0,8.1903,8.219,8.1903,8.1903,93700.0
2011-08-12 15:10:00,11.45,11.48,11.43,11.44,116400.0,8.1903,8.2118,8.176,8.1832,116400.0
2011-08-12 15:20:00,11.44,11.48,11.44,11.47,151700.0,8.1832,8.2118,8.1832,8.2046,151700.0
2011-08-12 15:30:00,11.47,11.47,11.41,11.43,507100.0,8.2046,8.2046,8.1617,8.176,507100.0
2011-08-12 15:40:00,11.43,11.46,11.43,11.44,249800.0,8.176,8.1975,8.176,8.1832,249800.0
2011-08-12 15:50:00,11.44,11.46,11.43,11.45,521500.0,8.1832,8.1975,8.176,8.1903,521500.0
2011-08-15 09:30:00,11.62,11.64,11.55,11.63,438500.0,8.3119,8.3263,8.2619,8.3191,438500.0
2011-08-15 09:40:00,11.63,11.68,11.62,11.68,229000.0,8.3191,8.3549,8.3119,8.3549,229000.0
2011-08-15 09:50:00,11.68,11.69,11.61,11.65,170600.0,8.3549,8.362,8.3048,8.3334,170600.0
2011-08-15 10:00:00,11.66,11.7,11.65,11.67,150000.0,8.3406,8.3692,8.3334,8.3477,150000.0
2011-08-15 10:10:00,11.68,11.69,11.65,11.68,143500.0,8.3549,8.362,8.3334,8.3549,143500.0
2011-08-15 10:20:00,11.68,11.71,11.67,11.7,167300.0,8.3549,8.3763,8.3477,8.3692,167300.0
2011-08-15 10:30:00,11.7,11.71,11.67,11.68,119500.0,8.3692,8.3763,8.3477,8.3549,119500.0
2011-08-15 10:40:00,11.67,11.7,11.66,11.7,157400.0,8.3477,8.3692,8.3406,8.3692,157400.0
2011-08-15 10:50:00,11.7,11.72,11.67,11.68,127400.0,8.3692,8.3835,8.3477,8.3549,127400.0
2011-08-15 11:00:00,11.68,11.68,11.65,11.65,219500.0,8.3549,8.3549,8.3334,8.3334,219500.0
2011-08-15 11:10:00,11.65,11.66,11.62,11.62,93600.0,8.3334,8.3406,8.3119,8.3119,93600.0
2011-08-15 11:20:00,11.63,11.63,11.62,11.63,44800.0,8.3191,8.3191,8.3119,8.3191,44800.0
2011-08-15 11:30:00,11.63,11.63,11.6,11.62,96000.0,8.3191,8.3191,8.2976,8.3119,96000.0
2011-08-15 11:40:00,11.62,11.64,11.62,11.63,82800.0,8.3119,8.3263,8.3119,8.3191,82800.0
2011-08-15 11:50:00,11.63,11.63,11.61,11.62,88400.0,8.3191,8.3191,8.3048,8.3119,88400.0
2011-08-15 12:00:00,11.62,11.63,11.58,11.59,78900.0,8.3119,8.3191,8.2833,8.2905,78900.0
2011-08-15 12:10:00,11.59,11.6,11.59,11.6,48800.0,8.2905,8.2976,8.2905,8.2976,48800.0
2011-08-15 12:20:00,11.6,11.62,11.59,11.61,48100.0,8.2976,8.3119,8.2905,8.3048,48100.0
2011-08-15 12:30:00,11.62,11.63,11.61,11.63,62400.0,8.3119,8.3191,8.3048,8.3191,62400.0
2011-08-15 12:40:00,11.63,11.64,11.62,11.64,15400.0,8.3191,8.3263,8.3119,8.3263,15400.0
2011-08-15 12:50:00,11.64,11.67,11.63,11.67,146800.0,8.3263,8.3477,8.3191,8.3477,146800.0
2011-08-15 13:00:00,11.67,11.69,11.66,11.69,132700.0,8.3477,8.362,8.3406,8.362,132700.0
2011-08-15 13:10:00,11.69,11.69,11.64,11.66,177000.0,8.362,8.362,8.3263,8.3406,177000.0
2011-08-15 13:20:00,11.66,11.67,11.65,11.67,36200.0,8.3406,8.3477,8.3334,8.3477,36200.0
2011-08-15 13:30:00,11.67,11.67,11.65,11.66,62900.0,8.3477,8.3477,8.3334,8.3406,62900.0
2011-08-15 13:40:00,11.66,11.66,11.64,11.65,61600.0,8.3406,8.3406,8.3263,8.3334,61600.0
2011-08-15 13:50:00,11.65,11.65,11.64,11.65,147600.0,8.3334,8.3334,8.3263,8.3334,147600.0
2011-08-15 14:00:00,11.65,11.65,11.64,11.65,95600.0,8.3334,8.3334,8.3263,8.3334,95600.0
2011-08-15 14:10:00,11.65,11.65,11.63,11.63,68500.0,8.3334,8.3334,8.3191,8.3191,68500.0
2011-08-15 14:20:00,11.64,11.66,11.63,11.65,166500.0,8.3263,8.3406,8.3191,8.3334,166500.0
2011-08-15 14:30:00,11.65,11.65,11.63,11.63,70900.0,8.3334,8.3334,8.3191,8.3191,70900.0
2011-08-15 14:40:00,11.63,11.65,11.63,11.65,52900.0,8.3191,8.3334,8.3191,8.3334,52900.0
2011-08-15 14:50:00,11.65,11.65,11.64,11.65,69600.0,8.3334,8.3334,8.3263,8.3334,69600.0
2011-08-15 15:00:00,11.65,11.65,11.64,11.65,48100.0,8.3334,8.3334,8.3263,8.3334,48100.0
2011-08-15 15:10:00,11.65,11.65,11.64,11.65,43600.0,8.3334,8.3334,8.3263,8.3334,43600.0
2011-08-15 15:20:00,11.65,11.65,11.64,11.65,145400.0,8.3334,8.3334,8.3263,8.3334,145400.0
2011-08-15 15:30:00,11.65,11.66,11.63,11.66,327200.0,8.3334,8.3406,8.3191,8.3406,327200.0
2011-08-15 15:40:00,11.66,11.66,11.65,11.66,119200.0,8.3406,8.3406,8.3334,8.3406,119200.0
2011-08-15 15:50:00,11.66,11.67,11.65,11.66,429900.0,8.3406,8.3477,8.3334,8.3406,429900.0
2011-08-16 09:30:00,11.49,11.51,11.4,11.49,666200.0,8.219,8.2333,8.1546,8.219,666200.0
2011-08-16 09:40:00,11.49,11.51,11.46,11.48,670300.0,8.219,8.2333,8.1975,8.2118,670300.0
2011-08-16 09:50:00,11.49,11.51,11.45,11.49,379000.0,8.219,8.2333,8.1903,8.219,379000.0
2011-08-16 10:00:00,11.48,11.52,11.47,11.48,563200.0,8.2118,8.2404,8.2046,8.2118,563200.0
2011-08-16 10:10:00,11.48,11.5,11.46,11.5,240200.0,8.2118,8.2261,8.1975,8.2261,240200.0
2011-08-16 10:20:00,11.5,11.56,11.5,11.55,435700.0,8.2261,8.269,8.2261,8.2619,435700.0
2011-08-16 10:30:00,11.55,11.59,11.54,11.58,229700.0,8.2619,8.2905,8.2547,8.2833,229700.0
2011-08-16 10:40:00,11.57,11.6,11.55,11.58,334600.0,8.2762,8.2976,8.2619,8.2833,334600.0
2011-08-16 10:50:00,11.57,11.6,11.56,11.6,180000.0,8.2762,8.2976,8.269,8.2976,180000.0
2011-08-16 11:00:00,11.6,11.62,11.59,11.61,186700.0,8.2976,8.3119,8.2905,8.3048,186700.0
2011-08-16 11:10:00,11.61,11.62,11.59,11.59,293600.0,8.3048,8.3119,8.2905,8.2905,293600.0
2011-08-16 11:20:00,11.6,11.63,11.6,11.62,210500.0,8.2976,8.3191,8.2976,8.3119,210500.0
2011-08-16 11:30:00,11.63,11.66,11.61,11.65,266300.0,8.3191,8.3406,8.3048,8.3334,266300.0
2011-08-16 11:40:00,11.65,11.68,11.62,11.63,411200.0,8.3334,8.3549,8.3119,8.3191,411200.0
2011-08-16 11:50:00,11.63,11.64,11.61,11.63,122800.0,8.3191,8.3263,8.3048,8.3191,122800.0
2011-08-16 12:00:00,11.62,11.63,11.6,11.63,279100.0,8.3119,8.3191,8.2976,8.3191,279100.0
2011-08-16 12:10:00,11.63,11.65,11.56,11.58,771400.0,8.3191,8.3334,8.269,8.2833,771400.0
2011-08-16 12:20:00,11.59,11.59,11.5,11.52,643900.0,8.2905,8.2905,8.2261,8.2404,643900.0
2011-08-16 12:30:00,11.51,11.53,11.47,11.52,367800.0,8.2333,8.2476,8.2046,8.2404,367800.0
2011-08-16 12:40:00,11.52,11.54,11.46,11.48,442300.0,8.2404,8.2547,8.1975,8.2118,442300.0
2011-08-16 12:50:00,11.47,11.51,11.45,11.46,238000.0,8.2046,8.2333,8.1903,8.1975,238000.0
2011-08-16 13:00:00,11.46,11.46,11.4,11.44,333700.0,8.1975,8.1975,8.1546,8.1832,333700.0
2011-08-16 13:10:00,11.43,11.48,11.43,11.46,149300.0,8.176,8.2118,8.176,8.1975,149300.0
2011-08-16 13:20:00,11.45,11.48,11.45,11.45,100000.0,8.1903,8.2118,8.1903,8.1903,100000.0
2011-08-16 13:30:00,11.45,11.49,11.45,11.48,64200.0,8.1903,8.219,8.1903,8.2118,64200.0
2011-08-16 13:40:00,11.48,11.48,11.45,11.45,93800.0,8.2118,8.2118,8.1903,8.1903,93800.0
2011-08-16 13:50:00,11.45,11.5,11.45,11.47,151000.0,8.1903,8.2261,8.1903,8.2046,151000.0
2011-08-16 14:00:00,11.47,11.49,11.46,11.47,166200.0,8.2046,8.219,8.1975,8.2046,166200.0
2011-08-16 14:10:00,11.47,11.52,11.47,11.51,228100.0,8.2046,8.2404,8.2046,8.2333,228100.0
2011-08-16 14:20:00,11.51,11.53,11.49,11.5,103300.0,8.2333,8.2476,8.219,8.2261,103300.0
2011-08-16 14:30:00,11.49,11.53,11.49,11.51,362400.0,8.219,8.2476,8.219,8.2333,362400.0
2011-08-16 14:40:00,11.51,11.53,11.51,11.53,34900.0,8.2333,8.2476,8.2333,8.2476,34900.0
2011-08-16 14:50:00,11.53,11.53,11.5,11.5,132600.0,8.2476,8.2476,8.2261,8.2261,132600.0
2011-08-16 15:00:00,11.5,11.53,11.49,11.53,119600.0,8.2261,8.2476,8.219,8.2476,119600.0
2011-08-16 15:10:00,11.53,11.55,11.52,11.54,167000.0,8.2476,8.2619,8.2404,8.2547,167000.0
2011-08-16 15:20:00,11.54,11.59,11.54,11.59,158600.0,8.2547,8.2905,8.2547,8.2905,158600.0
2011-08-16 15:30:00,11.59,11.6,11.57,11.58,113200.0,8.2905,8.2976,8.2762,8.2833,113200.0
2011-08-16 15:40:00,11.58,11.6,11.55,11.57,244500.0,8.2833,8.2976,8.2619,8.2762,244500.0
2011-08-16 15:50:00,11.57,11.57,11.52,11.52,363300.0,8.2762,8.2762,8.2404,8.2404,363300.0
2011-08-17 09:30:00,11.54,11.57,11.45,11.48,312700.0,8.2547,8.2762,8.1903,8.2118,312700.0
2011-08-17 09:40:00,11.49,11.59,11.48,11.56,418900.0,8.219,8.2905,8.2118,8.269,418900.0
2011-08-17 09:50:00,11.56,11.58,11.55,11.57,252300.0,8.269,8.2833,8.2619,8.2762,252300.0
2011-08-17 10:00:00,11.58,11.58,11.49,11.51,514800.0,8.2833,8.2833,8.219,8.2333,514800.0
2011-08-17 10:10:00,11.51,11.53,11.5,11.52,127300.0,8.2333,8.2476,8.2261,8.2404,127300.0
2011-08-17 10:20:00,11.53,11.55,11.51,11.54,303900.0,8.2476,8.2619,8.2333,8.2547,303900.0
2011-08-17 10:30:00,11.55,11.56,11.53,11.56,318700.0,8.2619,8.269,8.2476,8.269,318700.0
2011-08-17 10:40:00,11.56,11.58,11.54,11.56,389000.0,8.269,8.2833,8.2547,8.269,389000.0
2011-08-17 10:50:00,11.57,11.57,11.53,11.53,236500.0,8.2762,8.2762,8.2476,8.2476,236500.0
2011-08-17 11:00:00,11.53,11.53,11.51,11.52,116600.0,8.2476,8.2476,8.2333,8.2404,116600.0
2011-08-17 11:10:00,11.52,11.55,11.51,11.51,288700.0,8.2404,8.2619,8.2333,8.2333,288700.0
2011-08-17 11:20:00,11.51,11.52,11.45,11.45,740900.0,8.2333,8.2404,8.1903,8.1903,740900.0
2011-08-17 11:30:00,11.46,11.5,11.45,11.45,465100.0,8.1975,8.2261,8.1903,8.1903,465100.0
2011-08-17 11:40:00,11.45,11.48,11.45,11.46,258300.0,8.1903,8.2118,8.1903,8.1975,258300.0
2011-08-17 11:50:00,11.46,11.47,11.42,11.45,63700.0,8.1975,8.2046,8.1689,8.1903,63700.0
2011-08-17 12:00:00,11.44,11.46,11.42,11.43,260900.0,8.1832,8.1975,8.1689,8.176,260900.0
2011-08-17 12:10:00,11.43,11.44,11.41,11.41,215600.0,8.176,8.1832,8.1617,8.1617,215600.0
2011-08-17 12:20:00,11.42,11.47,11.42,11.46,201100.0,8.1689,8.2046,8.1689,8.1975,201100.0
2011-08-17 12:30:00,11.46,11.48,11.46,11.48,66700.0,8.1975,8.2118,8.1975,8.2118,66700.0
2011-08-17 12:40:00,11.48,11.48,11.46,11.48,90800.0,8.2118,8.2118,8.1975,8.2118,90800.0
2011-08-17 12:50:00,11.48,11.49,11.43,11.44,187900.0,8.2118,8.219,8.176,8.1832,187900.0
2011-08-17 13:00:00,11.45,11.45,11.41,11.44,128000.0,8.1903,8.1903,8.1617,8.1832,128000.0
2011-08-17 13:10:00,11.44,11.44,11.42,11.44,83300.0,8.1832,8.1832,8.1689,8.1832,83300.0
2011-08-17 13:20:00,11.44,11.44,11.38,11.4,118700.0,8.1832,8.1832,8.1403,8.1546,118700.0
2011-08-17 13:30:00,11.4,11.41,11.39,11.4,231500.0,8.1546,8.1617,8.1474,8.1546,231500.0
2011-08-17 13:40:00,11.4,11.4,11.35,11.38,257600.0,8.1546,8.1546,8.1188,8.1403,257600.0
2011-08-17 13:50:00,11.37,11.41,11.37,11.38,179100.0,8.1331,8.1617,8.1331,8.1403,179100.0
2011-08-17 14:00:00,11.37,11.4,11.37,11.4,113300.0,8.1331,8.1546,8.1331,8.1546,113300.0
2011-08-17 14:10:00,11.4,11.41,11.39,11.41,56200.0,8.1546,8.1617,8.1474,8.1617,56200.0
2011-08-17 14:20:00,11.41,11.42,11.37,11.38,168800.0,8.1617,8.1689,8.1331,8.1403,168800.0
2011-08-17 14:30:00,11.37,11.38,11.36,11.36,89600.0,8.1331,8.1403,8.126,8.126,89600.0
2011-08-17 14:40:00,11.37,11.4,11.36,11.4,118900.0,8.1331,8.1546,8.126,8.1546,118900.0
2011-08-17 14:50:00,11.4,11.44,11.4,11.44,43300.0,8.1546,8.1832,8.1546,8.1832,43300.0
2011-08-17 15:00:00,11.44,11.48,11.43,11.47,223800.0,8.1832,8.2118,8.176,8.2046,223800.0
2011-08-17 15:10:00,11.48,11.5,11.47,11.5,272700.0,8.2118,8.2261,8.2046,8.2261,272700.0
2011-08-17 15:20:00,11.5,11.52,11.49,11.49,165400.0,8.2261,8.2404,8.219,8.219,165400.0
2011-08-17 15:30:00,11.49,11.5,11.46,11.48,124600.0,8.219,8.2261,8.1975,8.2118,124600.0
2011-08-17 15:40:00,11.47,11.48,11.46,11.47,163700.0,8.2046,8.2118,8.1975,8.2046,163700.0
2011-08-17 15:50:00,11.47,11.52,11.46,11.5,652000.0,8.2046,8.2404,8.1975,8.2261,652000.0
2011-08-18 09:30:00,11.15,11.21,10.94,10.94,726400.0,7.9757,8.0187,7.8255,7.8255,726400.0
2011-08-18 09:40:00,10.94,10.96,10.88,10.91,519200.0,7.8255,7.8398,7.7826,7.8041,519200.0
2011-08-18 09:50:00,10.9,10.96,10.87,10.88,471000.0,7.7969,7.8398,7.7755,7.7826,471000.0
2011-08-18 10:00:00,10.87,10.88,10.75,10.78,886100.0,7.7755,7.7826,7.6896,7.7111,886100.0
2011-08-18 10:10:00,10.78,10.84,10.75,10.81,504100.0,7.7111,7.754,7.6896,7.7325,504100.0
2011-08-18 10:20:00,10.82,10.92,10.79,10.88,815200.0,7.7397,7.8112,7.7182,7.7826,815200.0
2011-08-18 10:30:00,10.89,10.9,10.85,10.86,490600.0,7.7898,7.7969,7.7612,7.7683,490600.0
2011-08-18 10:40:00,10.86,10.87,10.81,10.82,400900.0,7.7683,7.7755,7.7325,7.7397,400900.0
2011-08-18 10:50:00,10.82,10.87,10.82,10.84,304800.0,7.7397,7.7755,7.7397,7.754,304800.0
2011-08-18 11:00:00,10.84,10.85,10.81,10.82,194200.0,7.754,7.7612,7.7325,7.7397,194200.0
2011-08-18 11:10:00,10.82,10.83,10.81,10.83,175500.0,7.7397,7.7468,7.7325,7.7468,175500.0
2011-08-18 11:20:00,10.83,10.86,10.83,10.86,118500.0,7.7468,7.7683,7.7468,7.7683,118500.0
2011-08-18 11:30:00,10.86,10.89,10.85,10.87,374300.0,7.7683,7.7898,7.7612,7.7755,374300.0
2011-08-18 11:40:00,10.87,10.89,10.85,10.88,319900.0,7.7755,7.7898,7.7612,7.7826,319900.0
2011-08-18 11:50:00,10.88,10.88,10.87,10.88,54600.0,7.7826,7.7826,7.7755,7.7826,54600.0
2011-08-18 12:00:00,10.88,10.91,10.86,10.9,430000.0,7.7826,7.8041,7.7683,7.7969,430000.0
2011-08-18 12:10:00,10.9,10.97,10.89,10.95,225500.0,7.7969,7.847,7.7898,7.8327,225500.0
2011-08-18 12:20:00,10.95,11.01,10.95,11.0,470700.0,7.8327,7.8756,7.8327,7.8685,470700.0
2011-08-18 12:30:00,11.0,11.0,10.97,11.0,191400.0,7.8685,7.8685,7.847,7.8685,191400.0
2011-08-18 12:40:00,11.0,11.0,10.96,10.97,190900.0,7.8685,7.8685,7.8398,7.847,190900.0
2011-08-18 12:50:00,10.96,10.96,10.93,10.93,244500.0,7.8398,7.8398,7.8184,7.8184,244500.0
2011-08-18 13:00:00,10.94,10.99,10.93,10.97,498800.0,7.8255,7.8613,7.8184,7.847,498800.0
2011-08-18 13:10:00,10.97,10.98,10.97,10.98,482900.0,7.847,7.8541,7.847,7.8541,482900.0
2011-08-18 13:20:00,10.98,10.99,10.97,10.99,59900.0,7.8541,7.8613,7.847,7.8613,59900.0
2011-08-18 13:30:00,10.98,11.0,10.97,10.99,1136200.0,7.8541,7.8685,7.847,7.8613,1136200.0
2011-08-18 13:40:00,10.99,11.0,10.98,11.0,262000.0,7.8613,7.8685,7.8541,7.8685,262000.0
2011-08-18 13:50:00,11.0,11.0,10.97,10.98,608400.0,7.8685,7.8685,7.847,7.8541,608400.0
2011-08-18 14:00:00,10.98,11.02,10.98,11.01,456100.0,7.8541,7.8828,7.8541,7.8756,456100.0
2011-08-18 14:10:00,11.01,11.01,10.99,10.99,526300.0,7.8756,7.8756,7.8613,7.8613,526300.0
2011-08-18 14:20:00,10.99,11.02,10.98,11.01,317200.0,7.8613,7.8828,7.8541,7.8756,317200.0
2011-08-18 14:30:00,11.01,11.02,11.0,11.02,178800.0,7.8756,7.8828,7.8685,7.8828,178800.0
2011-08-18 14:40:00,11.02,11.02,11.01,11.01,107800.0,7.8828,7.8828,7.8756,7.8756,107800.0
2011-08-18 14:50:00,11.02,11.02,10.96,10.98,789400.0,7.8828,7.8828,7.8398,7.8541,789400.0
2011-08-18 15:00:00,10.97,10.98,10.97,10.97,328500.0,7.847,7.8541,7.847,7.847,328500.0
2011-08-18 15:10:00,10.97,11.0,10.95,10.96,396600.0,7.847,7.8685,7.8327,7.8398,396600.0
2011-08-18 15:20:00,10.95,11.0,10.95,11.0,423900.0,7.8327,7.8685,7.8327,7.8685,423900.0
2011-08-18 15:30:00,11.0,11.0,10.98,10.99,433300.0,7.8685,7.8685,7.8541,7.8613,433300.0
2011-08-18 15:40:00,10.99,11.0,10.96,11.0,750300.0,7.8613,7.8685,7.8398,7.8685,750300.0
2011-08-18 15:50:00,11.0,11.09,10.99,11.04,2330700.0,7.8685,7.9328,7.8613,7.8971,2330700.0
2011-08-19 09:30:00,10.94,11.11,10.92,11.1,595500.0,7.8255,7.9471,7.8112,7.94,595500.0
2011-08-19 09:40:00,11.11,11.17,11.11,11.11,492400.0,7.9471,7.9901,7.9471,7.9471,492400.0
2011-08-19 09:50:00,11.11,11.19,11.1,11.18,343000.0,7.9471,8.0044,7.94,7.9972,343000.0
2011-08-19 10:00:00,11.19,11.2,11.11,11.13,638200.0,8.0044,8.0115,7.9471,7.9614,638200.0
2011-08-19 10:10:00,11.13,11.18,11.1,11.15,300200.0,7.9614,7.9972,7.94,7.9757,300200.0
2011-08-19 10:20:00,11.15,11.22,11.13,11.18,410500.0,7.9757,8.0258,7.9614,7.9972,410500.0
2011-08-19 10:30:00,11.19,11.2,11.07,11.07,417300.0,8.0044,8.0115,7.9185,7.9185,417300.0
2011-08-19 10:40:00,11.07,11.12,11.05,11.09,392900.0,7.9185,7.9543,7.9042,7.9328,392900.0
2011-08-19 10:50:00,11.1,11.11,11.06,11.1,535200.0,7.94,7.9471,7.9114,7.94,535200.0
2011-08-19 11:00:00,11.1,11.11,11.08,11.09,508500.0,7.94,7.9471,7.9257,7.9328,508500.0
2011-08-19 11:10:00,11.09,11.1,11.06,11.07,144100.0,7.9328,7.94,7.9114,7.9185,144100.0
2011-08-19 11:20:00,11.07,11.09,11.06,11.07,97100.0,7.9185,7.9328,7.9114,7.9185,97100.0
2011-08-19 11:30:00,11.07,11.08,11.0,11.03,219800.0,7.9185,7.9257,7.8685,7.8899,219800.0
2011-08-19 11:40:00,11.03,11.11,11.03,11.1,189100.0,7.8899,7.9471,7.8899,7.94,189100.0
2011-08-19 11:50:00,11.09,11.13,11.09,11.13,198300.0,7.9328,7.9614,7.9328,7.9614,198300.0
2011-08-19 12:00:00,11.13,11.14,11.11,11.13,134100.0,7.9614,7.9686,7.9471,7.9614,134100.0
2011-08-19 12:10:00,11.13,11.13,11.11,11.12,65800.0,7.9614,7.9614,7.9471,7.9543,65800.0
2011-08-19 12:20:00,11.11,11.12,11.09,11.11,113800.0,7.9471,7.9543,7.9328,7.9471,113800.0
2011-08-19 12:30:00,11.11,11.13,11.1,11.1,113500.0,7.9471,7.9614,7.94,7.94,113500.0
2011-08-19 12:40:00,11.11,11.12,11.09,11.12,136100.0,7.9471,7.9543,7.9328,7.9543,136100.0
2011-08-19 12:50:00,11.11,11.12,11.1,11.1,88600.0,7.9471,7.9543,7.94,7.94,88600.0
2011-08-19 13:00:00,11.1,11.12,11.09,11.11,258400.0,7.94,7.9543,7.9328,7.9471,258400.0
2011-08-19 13:10:00,11.11,11.13,11.11,11.13,59200.0,7.9471,7.9614,7.9471,7.9614,59200.0
2011-08-19 13:20:00,11.13,11.13,11.1,11.12,231400.0,7.9614,7.9614,7.94,7.9543,231400.0
2011-08-19 13:30:00,11.11,11.12,11.08,11.11,258400.0,7.9471,7.9543,7.9257,7.9471,258400.0
2011-08-19 13:40:00,11.1,11.11,11.08,11.09,183500.0,7.94,7.9471,7.9257,7.9328,183500.0
2011-08-19 13:50:00,11.1,11.11,11.09,11.1,249200.0,7.94,7.9471,7.9328,7.94,249200.0
2011-08-19 14:00:00,11.09,11.1,11.06,11.07,296600.0,7.9328,7.94,7.9114,7.9185,296600.0
2011-08-19 14:10:00,11.08,11.09,11.02,11.02,260400.0,7.9257,7.9328,7.8828,7.8828,260400.0
2011-08-19 14:20:00,11.02,11.02,11.0,11.0,70600.0,7.8828,7.8828,7.8685,7.8685,70600.0
2011-08-19 14:30:00,11.0,11.01,10.95,10.97,304500.0,7.8685,7.8756,7.8327,7.847,304500.0
2011-08-19 14:40:00,10.97,11.0,10.96,10.96,243600.0,7.847,7.8685,7.8398,7.8398,243600.0
2011-08-19 14:50:00,10.96,10.97,10.94,10.95,200400.0,7.8398,7.847,7.8255,7.8327,200400.0
2011-08-19 15:00:00,10.96,10.97,10.92,10.94,303400.0,7.8398,7.847,7.8112,7.8255,303400.0
2011-08-19 15:10:00,10.94,10.96,10.9,10.94,324400.0,7.8255,7.8398,7.7969,7.8255,324400.0
2011-08-19 15:20:00,10.94,10.99,10.93,10.99,165900.0,7.8255,7.8613,7.8184,7.8613,165900.0
2011-08-19 15:30:00,10.99,10.99,10.93,10.96,342900.0,7.8613,7.8613,7.8184,7.8398,342900.0
2011-08-19 15:40:00,10.96,10.99,10.93,10.97,281900.0,7.8398,7.8613,7.8184,7.847,281900.0
2011-08-19 15:50:00,10.97,10.98,10.93,10.93,511800.0,7.847,7.8541,7.8184,7.8184,511800.0
2011-08-22 09:30:00,11.21,11.27,11.18,11.22,599800.0,8.0187,8.0616,7.9972,8.0258,599800.0
2011-08-22 09:40:00,11.22,11.26,11.21,11.25,402300.0,8.0258,8.0544,8.0187,8.0473,402300.0
2011-08-22 09:50:00,11.26,11.29,11.24,11.27,556300.0,8.0544,8.0759,8.0401,8.0616,556300.0
2011-08-22 10:00:00,11.26,11.3,11.24,11.26,386700.0,8.0544,8.083,8.0401,8.0544,386700.0
2011-08-22 10:10:00,11.26,11.26,11.17,11.18,515500.0,8.0544,8.0544,7.9901,7.9972,515500.0
2011-08-22 10:20:00,11.19,11.19,11.14,11.16,990200.0,8.0044,8.0044,7.9686,7.9829,990200.0
2011-08-22 10:30:00,11.17,11.18,11.11,11.14,476800.0,7.9901,7.9972,7.9471,7.9686,476800.0
2011-08-22 10:40:00,11.13,11.16,11.12,11.14,153800.0,7.9614,7.9829,7.9543,7.9686,153800.0
2011-08-22 10:50:00,11.15,11.16,11.06,11.08,315000.0,7.9757,7.9829,7.9114,7.9257,315000.0
2011-08-22 11:00:00,11.07,11.09,11.04,11.09,296400.0,7.9185,7.9328,7.8971,7.9328,296400.0
2011-08-22 11:10:00,11.09,11.12,11.06,11.12,308900.0,7.9328,7.9543,7.9114,7.9543,308900.0
2011-08-22 11:20:00,11.12,11.13,11.11,11.13,467400.0,7.9543,7.9614,7.9471,7.9614,467400.0
2011-08-22 11:30:00,11.13,11.14,11.09,11.1,358100.0,7.9614,7.9686,7.9328,7.94,358100.0
2011-08-22 11:40:00,11.11,11.11,11.09,11.09,234700.0,7.9471,7.9471,7.9328,7.9328,234700.0
2011-08-22 11:50:00,11.1,11.13,11.09,11.13,275200.0,7.94,7.9614,7.9328,7.9614,275200.0
2011-08-22 12:00:00,11.13,11.17,11.12,11.17,140500.0,7.9614,7.9901,7.9543,7.9901,140500.0
2011-08-22 12:10:00,11.17,11.18,11.14,11.15,306900.0,7.9901,7.9972,7.9686,7.9757,306900.0
2011-08-22 12:20:00,11.15,11.16,11.11,11.11,364600.0,7.9757,7.9829,7.9471,7.9471,364600.0
2011-08-22 12:30:00,11.12,11.13,11.09,11.12,234100.0,7.9543,7.9614,7.9328,7.9543,234100.0
2011-08-22 12:40:00,11.12,11.18,11.11,11.17,311200.0,7.9543,7.9972,7.9471,7.9901,311200.0
2011-08-22 12:50:00,11.17,11.17,11.12,11.15,326400.0,7.9901,7.9901,7.9543,7.9757,326400.0
2011-08-22 13:00:00,11.15,11.19,11.13,11.17,224500.0,7.9757,8.0044,7.9614,7.9901,224500.0
2011-08-22 13:10:00,11.18,11.18,11.14,11.16,189100.0,7.9972,7.9972,7.9686,7.9829,189100.0
2011-08-22 13:20:00,11.16,11.19,11.13,11.13,323900.0,7.9829,8.0044,7.9614,7.9614,323900.0
2011-08-22 13:30:00,11.12,11.14,11.1,11.12,280600.0,7.9543,7.9686,7.94,7.9543,280600.0
2011-08-22 13:40:00,11.13,11.15,11.13,11.14,240900.0,7.9614,7.9757,7.9614,7.9686,240900.0
2011-08-22 13:50:00,11.14,11.18,11.13,11.18,321900.0,7.9686,7.9972,7.9614,7.9972,321900.0
2011-08-22 14:00:00,11.17,11.19,11.17,11.17,241400.0,7.9901,8.0044,7.9901,7.9901,241400.0
2011-08-22 14:10:00,11.18,11.22,11.16,11.16,309700.0,7.9972,8.0258,7.9829,7.9829,309700.0
2011-08-22 14:20:00,11.17,11.19,11.15,11.19,210500.0,7.9901,8.0044,7.9757,8.0044,210500.0
2011-08-22 14:30:00,11.18,11.2,11.17,11.17,287900.0,7.9972,8.0115,7.9901,7.9901,287900.0
2011-08-22 14:40:00,11.18,11.2,11.17,11.19,148300.0,7.9972,8.0115,7.9901,8.0044,148300.0
2011-08-22 14:50:00,11.19,11.19,11.14,11.15,292300.0,8.0044,8.0044,7.9686,7.9757,292300.0
2011-08-22 15:00:00,11.15,11.21,11.14,11.19,294300.0,7.9757,8.0187,7.9686,8.0044,294300.0
2011-08-22 15:10:00,11.2,11.23,11.19,11.2,182500.0,8.0115,8.033,8.0044,8.0115,182500.0
2011-08-22 15:20:00,11.2,11.23,11.19,11.22,313300.0,8.0115,8.033,8.0044,8.0258,313300.0
2011-08-22 15:30:00,11.22,11.23,11.22,11.23,323700.0,8.0258,8.033,8.0258,8.033,323700.0
2011-08-22 15:40:00,11.23,11.31,11.22,11.28,924100.0,8.033,8.0902,8.0258,8.0687,924100.0
2011-08-22 15:50:00,11.28,11.29,11.24,11.24,2400400.0,8.0687,8.0759,8.0401,8.0401,2400400.0
2011-08-23 09:30:00,11.36,11.51,11.36,11.44,432200.0,8.126,8.2333,8.126,8.1832,432200.0
2011-08-23 09:40:00,11.43,11.51,11.41,11.5,1017600.0,8.176,8.2333,8.1617,8.2261,1017600.0
2011-08-23 09:50:00,11.51,11.59,11.46,11.54,616200.0,8.2333,8.2905,8.1975,8.2547,616200.0
2011-08-23 10:00:00,11.54,11.64,11.53,11.63,605400.0,8.2547,8.3263,8.2476,8.3191,605400.0
2011-08-23 10:10:00,11.63,11.67,11.6,11.65,786700.0,8.3191,8.3477,8.2976,8.3334,786700.0
2011-08-23 10:20:00,11.66,11.7,11.65,11.67,499100.0,8.3406,8.3692,8.3334,8.3477,499100.0
2011-08-23 10:30:00,11.67,11.76,11.64,11.76,494800.0,8.3477,8.4121,8.3263,8.4121,494800.0
2011-08-23 10:40:00,11.76,11.77,11.72,11.76,510200.0,8.4121,8.4192,8.3835,8.4121,510200.0
2011-08-23 10:50:00,11.75,11.77,11.72,11.73,705400.0,8.4049,8.4192,8.3835,8.3906,705400.0
2011-08-23 11:00:00,11.73,11.75,11.72,11.74,552200.0,8.3906,8.4049,8.3835,8.3978,552200.0
2011-08-23 11:10:00,11.74,11.78,11.73,11.77,323100.0,8.3978,8.4264,8.3906,8.4192,323100.0
2011-08-23 11:20:00,11.77,11.78,11.75,11.77,598900.0,8.4192,8.4264,8.4049,8.4192,598900.0
2011-08-23 11:30:00,11.78,11.82,11.77,11.82,647800.0,8.4264,8.455,8.4192,8.455,647800.0
2011-08-23 11:40:00,11.82,11.86,11.8,11.86,320100.0,8.455,8.4836,8.4407,8.4836,320100.0
2011-08-23 11:50:00,11.86,11.89,11.85,11.87,788300.0,8.4836,8.5051,8.4765,8.4908,788300.0
2011-08-23 12:00:00,11.87,11.88,11.83,11.84,317100.0,8.4908,8.4979,8.4622,8.4693,317100.0
2011-08-23 12:10:00,11.83,11.86,11.82,11.84,371900.0,8.4622,8.4836,8.455,8.4693,371900.0
2011-08-23 12:20:00,11.84,11.86,11.82,11.85,502200.0,8.4693,8.4836,8.455,8.4765,502200.0
2011-08-23 12:30:00,11.85,11.86,11.81,11.82,164900.0,8.4765,8.4836,8.4479,8.455,164900.0
2011-08-23 12:40:00,11.82,11.86,11.81,11.84,463200.0,8.455,8.4836,8.4479,8.4693,463200.0
2011-08-23 12:50:00,11.83,11.87,11.83,11.85,176100.0,8.4622,8.4908,8.4622,8.4765,176100.0
2011-08-23 13:00:00,11.86,11.87,11.85,11.85,301200.0,8.4836,8.4908,8.4765,8.4765,301200.0
2011-08-23 13:10:00,11.85,11.86,11.85,11.85,401100.0,8.4765,8.4836,8.4765,8.4765,401100.0
2011-08-23 13:20:00,11.85,11.85,11.82,11.82,84100.0,8.4765,8.4765,8.455,8.455,84100.0
2011-08-23 13:30:00,11.82,11.83,11.8,11.8,136800.0,8.455,8.4622,8.4407,8.4407,136800.0
2011-08-23 13:40:00,11.8,11.85,11.79,11.85,194900.0,8.4407,8.4765,8.4335,8.4765,194900.0
2011-08-23 13:50:00,11.85,11.85,11.76,11.82,389600.0,8.4765,8.4765,8.4121,8.455,389600.0
2011-08-23 14:00:00,11.82,11.82,11.79,11.8,292100.0,8.455,8.455,8.4335,8.4407,292100.0
2011-08-23 14:10:00,11.8,11.8,11.74,11.79,259900.0,8.4407,8.4407,8.3978,8.4335,259900.0
2011-08-23 14:20:00,11.79,11.83,11.77,11.82,252000.0,8.4335,8.4622,8.4192,8.455,252000.0
2011-08-23 14:30:00,11.81,11.83,11.8,11.8,177500.0,8.4479,8.4622,8.4407,8.4407,177500.0
2011-08-23 14:40:00,11.8,11.82,11.79,11.82,215100.0,8.4407,8.455,8.4335,8.455,215100.0
2011-08-23 14:50:00,11.82,11.83,11.79,11.81,183200.0,8.455,8.4622,8.4335,8.4479,183200.0
2011-08-23 15:00:00,11.81,11.87,11.81,11.87,218100.0,8.4479,8.4908,8.4479,8.4908,218100.0
2011-08-23 15:10:00,11.87,11.89,11.83,11.84,152200.0,8.4908,8.5051,8.4622,8.4693,152200.0
2011-08-23 15:20:00,11.85,11.87,11.82,11.83,226400.0,8.4765,8.4908,8.455,8.4622,226400.0
2011-08-23 15:30:00,11.84,11.84,11.81,11.83,117100.0,8.4693,8.4693,8.4479,8.4622,117100.0
2011-08-23 15:40:00,11.83,11.85,11.81,11.83,404600.0,8.4622,8.4765,8.4479,8.4622,404600.0
2011-08-23 15:50:00,11.83,11.86,11.82,11.85,847300.0,8.4622,8.4836,8.455,8.4765,847300.0
2011-08-24 09:30:00,11.79,11.8,11.61,11.64,1333400.0,8.4335,8.4407,8.3048,8.3263,1333400.0
2011-08-24 09:40:00,11.63,11.74,11.61,11.73,668000.0,8.3191,8.3978,8.3048,8.3906,668000.0
2011-08-24 09:50:00,11.72,11.75,11.71,11.74,304000.0,8.3835,8.4049,8.3763,8.3978,304000.0
2011-08-24 10:00:00,11.75,11.75,11.71,11.74,595000.0,8.4049,8.4049,8.3763,8.3978,595000.0
2011-08-24 10:10:00,11.74,11.75,11.67,11.69,343500.0,8.3978,8.4049,8.3477,8.362,343500.0
2011-08-24 10:20:00,11.7,11.71,11.67,11.68,1080900.0,8.3692,8.3763,8.3477,8.3549,1080900.0
2011-08-24 10:30:00,11.68,11.69,11.66,11.68,438400.0,8.3549,8.362,8.3406,8.3549,438400.0
2011-08-24 10:40:00,11.67,11.69,11.64,11.65,287300.0,8.3477,8.362,8.3263,8.3334,287300.0
2011-08-24 10:50:00,11.64,11.67,11.62,11.63,497200.0,8.3263,8.3477,8.3119,8.3191,497200.0
2011-08-24 11:00:00,11.61,11.65,11.6,11.65,171000.0,8.3048,8.3334,8.2976,8.3334,171000.0
2011-08-24 11:10:00,11.65,11.67,11.63,11.66,205300.0,8.3334,8.3477,8.3191,8.3406,205300.0
2011-08-24 11:20:00,11.66,11.69,11.64,11.67,242900.0,8.3406,8.362,8.3263,8.3477,242900.0
2011-08-24 11:30:00,11.66,11.67,11.63,11.67,626300.0,8.3406,8.3477,8.3191,8.3477,626300.0
2011-08-24 11:40:00,11.67,11.67,11.61,11.63,97500.0,8.3477,8.3477,8.3048,8.3191,97500.0
2011-08-24 11:50:00,11.63,11.65,11.57,11.59,220000.0,8.3191,8.3334,8.2762,8.2905,220000.0
2011-08-24 12:00:00,11.58,11.58,11.54,11.54,181600.0,8.2833,8.2833,8.2547,8.2547,181600.0
2011-08-24 12:10:00,11.54,11.59,11.53,11.56,169500.0,8.2547,8.2905,8.2476,8.269,169500.0
2011-08-24 12:20:00,11.56,11.59,11.56,11.57,86400.0,8.269,8.2905,8.269,8.2762,86400.0
2011-08-24 12:30:00,11.57,11.6,11.55,11.59,378200.0,8.2762,8.2976,8.2619,8.2905,378200.0
2011-08-24 12:40:00,11.59,11.6,11.57,11.59,80400.0,8.2905,8.2976,8.2762,8.2905,80400.0
2011-08-24 12:50:00,11.59,11.61,11.58,11.6,97400.0,8.2905,8.3048,8.2833,8.2976,97400.0
2011-08-24 13:00:00,11.61,11.64,11.6,11.61,190100.0,8.3048,8.3263,8.2976,8.3048,190100.0
2011-08-24 13:10:00,11.61,11.64,11.6,11.64,163200.0,8.3048,8.3263,8.2976,8.3263,163200.0
2011-08-24 13:20:00,11.63,11.65,11.61,11.65,252300.0,8.3191,8.3334,8.3048,8.3334,252300.0
2011-08-24 13:30:00,11.65,11.65,11.6,11.6,225700.0,8.3334,8.3334,8.2976,8.2976,225700.0
2011-08-24 13:40:00,11.6,11.62,11.58,11.6,166600.0,8.2976,8.3119,8.2833,8.2976,166600.0
2011-08-24 13:50:00,11.6,11.62,11.58,11.62,58400.0,8.2976,8.3119,8.2833,8.3119,58400.0
2011-08-24 14:00:00,11.62,11.62,11.58,11.6,96800.0,8.3119,8.3119,8.2833,8.2976,96800.0
2011-08-24 14:10:00,11.6,11.62,11.58,11.58,76800.0,8.2976,8.3119,8.2833,8.2833,76800.0
2011-08-24 14:20:00,11.59,11.6,11.57,11.59,115200.0,8.2905,8.2976,8.2762,8.2905,115200.0
2011-08-24 14:30:00,11.6,11.61,11.58,11.61,92800.0,8.2976,8.3048,8.2833,8.3048,92800.0
2011-08-24 14:40:00,11.61,11.63,11.6,11.63,298400.0,8.3048,8.3191,8.2976,8.3191,298400.0
2011-08-24 14:50:00,11.63,11.63,11.61,11.63,301100.0,8.3191,8.3191,8.3048,8.3191,301100.0
2011-08-24 15:00:00,11.63,11.63,11.61,11.62,138300.0,8.3191,8.3191,8.3048,8.3119,138300.0
2011-08-24 15:10:00,11.62,11.65,11.62,11.65,318700.0,8.3119,8.3334,8.3119,8.3334,318700.0
2011-08-24 15:20:00,11.65,11.68,11.64,11.66,447000.0,8.3334,8.3549,8.3263,8.3406,447000.0
2011-08-24 15:30:00,11.66,11.7,11.65,11.7,727900.0,8.3406,8.3692,8.3334,8.3692,727900.0
2011-08-24 15:40:00,11.71,11.73,11.68,11.71,779300.0,8.3763,8.3906,8.3549,8.3763,779300.0
2011-08-24 15:50:00,11.71,11.73,11.7,11.72,977700.0,8.3763,8.3906,8.3692,8.3835,977700.0
2011-08-25 09:30:00,11.69,11.72,11.62,11.69,1171000.0,8.362,8.3835,8.3119,8.362,1171000.0
2011-08-25 09:40:00,11.69,11.79,11.68,11.75,985200.0,8.362,8.4335,8.3549,8.4049,985200.0
2011-08-25 09:50:00,11.74,11.78,11.7,11.75,683100.0,8.3978,8.4264,8.3692,8.4049,683100.0
2011-08-25 10:00:00,11.76,11.76,11.59,11.65,1074400.0,8.4121,8.4121,8.2905,8.3334,1074400.0
2011-08-25 10:10:00,11.65,11.67,11.59,11.66,907200.0,8.3334,8.3477,8.2905,8.3406,907200.0
2011-08-25 10:20:00,11.65,11.65,11.57,11.58,414600.0,8.3334,8.3334,8.2762,8.2833,414600.0
2011-08-25 10:30:00,11.59,11.6,11.52,11.55,677700.0,8.2905,8.2976,8.2404,8.2619,677700.0
2011-08-25 10:40:00,11.55,11.59,11.53,11.54,283500.0,8.2619,8.2905,8.2476,8.2547,283500.0
2011-08-25 10:50:00,11.54,11.55,11.51,11.54,424700.0,8.2547,8.2619,8.2333,8.2547,424700.0
2011-08-25 11:00:00,11.55,11.56,11.53,11.54,385700.0,8.2619,8.269,8.2476,8.2547,385700.0
2011-08-25 11:10:00,11.54,11.61,11.53,11.59,215400.0,8.2547,8.3048,8.2476,8.2905,215400.0
2011-08-25 11:20:00,11.59,11.61,11.58,11.6,155400.0,8.2905,8.3048,8.2833,8.2976,155400.0
2011-08-25 11:30:00,11.6,11.6,11.55,11.56,169300.0,8.2976,8.2976,8.2619,8.269,169300.0
2011-08-25 11:40:00,11.57,11.57,11.53,11.54,145500.0,8.2762,8.2762,8.2476,8.2547,145500.0
2011-08-25 11:50:00,11.54,11.58,11.54,11.57,55900.0,8.2547,8.2833,8.2547,8.2762,55900.0
2011-08-25 12:00:00,11.57,11.58,11.53,11.54,156500.0,8.2762,8.2833,8.2476,8.2547,156500.0
2011-08-25 12:10:00,11.55,11.56,11.52,11.53,95200.0,8.2619,8.269,8.2404,8.2476,95200.0
2011-08-25 12:20:00,11.52,11.53,11.5,11.53,193100.0,8.2404,8.2476,8.2261,8.2476,193100.0
2011-08-25 12:30:00,11.52,11.53,11.46,11.5,262800.0,8.2404,8.2476,8.1975,8.2261,262800.0
2011-08-25 12:40:00,11.5,11.5,11.42,11.45,493400.0,8.2261,8.2261,8.1689,8.1903,493400.0
2011-08-25 12:50:00,11.46,11.48,11.45,11.48,354200.0,8.1975,8.2118,8.1903,8.2118,354200.0
2011-08-25 13:00:00,11.48,11.5,11.47,11.5,372200.0,8.2118,8.2261,8.2046,8.2261,372200.0
2011-08-25 13:10:00,11.5,11.5,11.48,11.49,375300.0,8.2261,8.2261,8.2118,8.219,375300.0
2011-08-25 13:20:00,11.49,11.5,11.48,11.48,253300.0,8.219,8.2261,8.2118,8.2118,253300.0
2011-08-25 13:30:00,11.49,11.49,11.44,11.48,232100.0,8.219,8.219,8.1832,8.2118,232100.0
2011-08-25 13:40:00,11.48,11.48,11.45,11.46,144100.0,8.2118,8.2118,8.1903,8.1975,144100.0
2011-08-25 13:50:00,11.45,11.47,11.44,11.47,240100.0,8.1903,8.2046,8.1832,8.2046,240100.0
2011-08-25 14:00:00,11.46,11.47,11.44,11.44,152000.0,8.1975,8.2046,8.1832,8.1832,152000.0
2011-08-25 14:10:00,11.44,11.46,11.43,11.45,224400.0,8.1832,8.1975,8.176,8.1903,224400.0
2011-08-25 14:20:00,11.45,11.46,11.42,11.43,161700.0,8.1903,8.1975,8.1689,8.176,161700.0
2011-08-25 14:30:00,11.44,11.47,11.43,11.46,218100.0,8.1832,8.2046,8.176,8.1975,218100.0
2011-08-25 14:40:00,11.45,11.47,11.44,11.44,224400.0,8.1903,8.2046,8.1832,8.1832,224400.0
2011-08-25 14:50:00,11.45,11.45,11.39,11.4,247600.0,8.1903,8.1903,8.1474,8.1546,247600.0
2011-08-25 15:00:00,11.39,11.41,11.38,11.4,220700.0,8.1474,8.1617,8.1403,8.1546,220700.0
2011-08-25 15:10:00,11.4,11.41,11.36,11.41,585600.0,8.1546,8.1617,8.126,8.1617,585600.0
2011-08-25 15:20:00,11.42,11.42,11.37,11.38,491100.0,8.1689,8.1689,8.1331,8.1403,491100.0
2011-08-25 15:30:00,11.38,11.38,11.34,11.36,987600.0,8.1403,8.1403,8.1117,8.126,987600.0
2011-08-25 15:40:00,11.36,11.37,11.31,11.35,970500.0,8.126,8.1331,8.0902,8.1188,970500.0
2011-08-25 15:50:00,11.35,11.36,11.33,11.35,1862900.0,8.1188,8.126,8.1045,8.1188,1862900.0
2011-08-26 09:30:00,11.4,11.58,11.4,11.52,886600.0,8.1546,8.2833,8.1546,8.2404,886600.0
2011-08-26 09:40:00,11.52,11.64,11.5,11.62,1053600.0,8.2404,8.3263,8.2261,8.3119,1053600.0
2011-08-26 09:50:00,11.63,11.63,11.55,11.6,358300.0,8.3191,8.3191,8.2619,8.2976,358300.0
2011-08-26 10:00:00,11.6,11.61,11.45,11.49,336500.0,8.2976,8.3048,8.1903,8.219,336500.0
2011-08-26 10:10:00,11.49,11.59,11.47,11.58,220100.0,8.219,8.2905,8.2046,8.2833,220100.0
2011-08-26 10:20:00,11.58,11.72,11.57,11.67,413100.0,8.2833,8.3835,8.2762,8.3477,413100.0
2011-08-26 10:30:00,11.67,11.68,11.61,11.64,399200.0,8.3477,8.3549,8.3048,8.3263,399200.0
2011-08-26 10:40:00,11.65,11.79,11.64,11.73,330600.0,8.3334,8.4335,8.3263,8.3906,330600.0
2011-08-26 10:50:00,11.73,11.73,11.65,11.67,307700.0,8.3906,8.3906,8.3334,8.3477,307700.0
2011-08-26 11:00:00,11.67,11.74,11.66,11.74,269700.0,8.3477,8.3978,8.3406,8.3978,269700.0
2011-08-26 11:10:00,11.73,11.79,11.73,11.74,218500.0,8.3906,8.4335,8.3906,8.3978,218500.0
2011-08-26 11:20:00,11.73,11.75,11.7,11.71,89300.0,8.3906,8.4049,8.3692,8.3763,89300.0
2011-08-26 11:30:00,11.71,11.72,11.7,11.7,115400.0,8.3763,8.3835,8.3692,8.3692,115400.0
2011-08-26 11:40:00,11.7,11.71,11.68,11.7,162400.0,8.3692,8.3763,8.3549,8.3692,162400.0
2011-08-26 11:50:00,11.7,11.73,11.69,11.71,99700.0,8.3692,8.3906,8.362,8.3763,99700.0
2011-08-26 12:00:00,11.71,11.78,11.71,11.76,143000.0,8.3763,8.4264,8.3763,8.4121,143000.0
2011-08-26 12:10:00,11.76,11.77,11.73,11.73,54400.0,8.4121,8.4192,8.3906,8.3906,54400.0
2011-08-26 12:20:00,11.73,11.75,11.73,11.75,46000.0,8.3906,8.4049,8.3906,8.4049,46000.0
2011-08-26 12:30:00,11.75,11.75,11.72,11.73,48600.0,8.4049,8.4049,8.3835,8.3906,48600.0
2011-08-26 12:40:00,11.73,11.73,11.7,11.71,60100.0,8.3906,8.3906,8.3692,8.3763,60100.0
2011-08-26 12:50:00,11.7,11.72,11.7,11.7,132200.0,8.3692,8.3835,8.3692,8.3692,132200.0
2011-08-26 13:00:00,11.71,11.72,11.69,11.71,109000.0,8.3763,8.3835,8.362,8.3763,109000.0
2011-08-26 13:10:00,11.71,11.72,11.69,11.69,118700.0,8.3763,8.3835,8.362,8.362,118700.0
2011-08-26 13:20:00,11.69,11.77,11.68,11.76,520400.0,8.362,8.4192,8.3549,8.4121,520400.0
2011-08-26 13:30:00,11.77,11.8,11.76,11.79,223500.0,8.4192,8.4407,8.4121,8.4335,223500.0
2011-08-26 13:40:00,11.78,11.83,11.78,11.83,82100.0,8.4264,8.4622,8.4264,8.4622,82100.0
2011-08-26 13:50:00,11.82,11.84,11.82,11.83,117100.0,8.455,8.4693,8.455,8.4622,117100.0
2011-08-26 14:00:00,11.84,11.84,11.82,11.82,119900.0,8.4693,8.4693,8.455,8.455,119900.0
2011-08-26 14:10:00,11.82,11.84,11.81,11.84,113900.0,8.455,8.4693,8.4479,8.4693,113900.0
2011-08-26 14:20:00,11.84,11.86,11.81,11.81,234600.0,8.4693,8.4836,8.4479,8.4479,234600.0
2011-08-26 14:30:00,11.82,11.83,11.8,11.82,129900.0,8.455,8.4622,8.4407,8.455,129900.0
2011-08-26 14:40:00,11.82,11.84,11.82,11.82,105700.0,8.455,8.4693,8.455,8.455,105700.0
2011-08-26 14:50:00,11.83,11.83,11.81,11.82,79400.0,8.4622,8.4622,8.4479,8.455,79400.0
2011-08-26 15:00:00,11.82,11.82,11.79,11.79,227600.0,8.455,8.455,8.4335,8.4335,227600.0
2011-08-26 15:10:00,11.8,11.8,11.75,11.76,196300.0,8.4407,8.4407,8.4049,8.4121,196300.0
2011-08-26 15:20:00,11.76,11.78,11.75,11.77,86000.0,8.4121,8.4264,8.4049,8.4192,86000.0
2011-08-26 15:30:00,11.78,11.81,11.77,11.81,117500.0,8.4264,8.4479,8.4192,8.4479,117500.0
2011-08-26 15:40:00,11.81,11.83,11.8,11.81,234500.0,8.4479,8.4622,8.4407,8.4479,234500.0
2011-08-26 15:50:00,11.81,11.82,11.81,11.82,305200.0,8.4479,8.455,8.4479,8.455,305200.0
2011-08-29 09:30:00,11.93,12.1,11.93,12.02,547900.0,8.5337,8.6553,8.5337,8.5981,547900.0
2011-08-29 09:40:00,12.02,12.08,12.02,12.07,354500.0,8.5981,8.641,8.5981,8.6338,354500.0
2011-08-29 09:50:00,12.06,12.07,12.0,12.05,119800.0,8.6267,8.6338,8.5838,8.6195,119800.0
2011-08-29 10:00:00,12.04,12.09,12.02,12.08,478800.0,8.6124,8.6481,8.5981,8.641,478800.0
2011-08-29 10:10:00,12.08,12.11,12.07,12.08,131200.0,8.641,8.6624,8.6338,8.641,131200.0
2011-08-29 10:20:00,12.09,12.11,12.06,12.07,310600.0,8.6481,8.6624,8.6267,8.6338,310600.0
2011-08-29 10:30:00,12.06,12.09,12.05,12.07,160100.0,8.6267,8.6481,8.6195,8.6338,160100.0
2011-08-29 10:40:00,12.06,12.07,12.0,12.01,103500.0,8.6267,8.6338,8.5838,8.5909,103500.0
2011-08-29 10:50:00,12.0,12.02,11.97,11.98,95900.0,8.5838,8.5981,8.5623,8.5695,95900.0
2011-08-29 11:00:00,11.98,11.98,11.9,11.92,510300.0,8.5695,8.5695,8.5122,8.5265,510300.0
2011-08-29 11:10:00,11.92,11.98,11.91,11.96,392200.0,8.5265,8.5695,8.5194,8.5552,392200.0
2011-08-29 11:20:00,11.97,12.0,11.97,11.99,105200.0,8.5623,8.5838,8.5623,8.5766,105200.0
2011-08-29 11:30:00,11.99,12.03,11.97,12.02,117800.0,8.5766,8.6052,8.5623,8.5981,117800.0
2011-08-29 11:40:00,12.01,12.02,11.99,12.02,124100.0,8.5909,8.5981,8.5766,8.5981,124100.0
2011-08-29 11:50:00,12.02,12.02,12.0,12.01,82600.0,8.5981,8.5981,8.5838,8.5909,82600.0
2011-08-29 12:00:00,12.01,12.04,12.0,12.0,131400.0,8.5909,8.6124,8.5838,8.5838,131400.0
2011-08-29 12:10:00,11.99,12.02,11.99,12.02,88400.0,8.5766,8.5981,8.5766,8.5981,88400.0
2011-08-29 12:20:00,12.02,12.02,12.01,12.02,22000.0,8.5981,8.5981,8.5909,8.5981,22000.0
2011-08-29 12:30:00,12.01,12.05,12.01,12.05,68300.0,8.5909,8.6195,8.5909,8.6195,68300.0
2011-08-29 12:40:00,12.04,12.08,12.04,12.04,151200.0,8.6124,8.641,8.6124,8.6124,151200.0
2011-08-29 12:50:00,12.04,12.07,12.03,12.05,114000.0,8.6124,8.6338,8.6052,8.6195,114000.0
2011-08-29 13:00:00,12.05,12.07,12.05,12.07,27000.0,8.6195,8.6338,8.6195,8.6338,27000.0
2011-08-29 13:10:00,12.07,12.09,12.04,12.05,150500.0,8.6338,8.6481,8.6124,8.6195,150500.0
2011-08-29 13:20:00,12.04,12.07,12.03,12.03,121800.0,8.6124,8.6338,8.6052,8.6052,121800.0
2011-08-29 13:30:00,12.03,12.04,12.03,12.04,27700.0,8.6052,8.6124,8.6052,8.6124,27700.0
2011-08-29 13:40:00,12.04,12.04,12.01,12.02,64900.0,8.6124,8.6124,8.5909,8.5981,64900.0
2011-08-29 13:50:00,12.02,12.02,12.01,12.02,74700.0,8.5981,8.5981,8.5909,8.5981,74700.0
2011-08-29 14:00:00,12.02,12.04,12.01,12.04,91000.0,8.5981,8.6124,8.5909,8.6124,91000.0
2011-08-29 14:10:00,12.04,12.05,12.04,12.05,47100.0,8.6124,8.6195,8.6124,8.6195,47100.0
2011-08-29 14:20:00,12.05,12.06,12.03,12.06,138000.0,8.6195,8.6267,8.6052,8.6267,138000.0
2011-08-29 14:30:00,12.06,12.06,12.04,12.04,37900.0,8.6267,8.6267,8.6124,8.6124,37900.0
2011-08-29 14:40:00,12.04,12.05,12.04,12.05,38700.0,8.6124,8.6195,8.6124,8.6195,38700.0
2011-08-29 14:50:00,12.05,12.05,12.04,12.05,57400.0,8.6195,8.6195,8.6124,8.6195,57400.0
2011-08-29 15:00:00,12.05,12.06,12.04,12.05,226300.0,8.6195,8.6267,8.6124,8.6195,226300.0
2011-08-29 15:10:00,12.04,12.06,12.04,12.05,60100.0,8.6124,8.6267,8.6124,8.6195,60100.0
2011-08-29 15:20:00,12.05,12.06,12.05,12.05,42300.0,8.6195,8.6267,8.6195,8.6195,42300.0
2011-08-29 15:30:00,12.05,12.07,12.05,12.07,188200.0,8.6195,8.6338,8.6195,8.6338,188200.0
2011-08-29 15:40:00,12.07,12.09,12.07,12.08,243600.0,8.6338,8.6481,8.6338,8.641,243600.0
2011-08-29 15:50:00,12.08,12.13,12.05,12.13,1847600.0,8.641,8.6768,8.6195,8.6768,1847600.0
2011-08-30 09:30:00,12.02,12.05,11.96,12.02,496000.0,8.5981,8.6195,8.5552,8.5981,496000.0
2011-08-30 09:40:00,12.02,12.04,11.98,12.01,268000.0,8.5981,8.6124,8.5695,8.5909,268000.0
2011-08-30 09:50:00,12.02,12.02,11.96,11.99,284800.0,8.5981,8.5981,8.5552,8.5766,284800.0
2011-08-30 10:00:00,11.99,11.99,11.89,11.96,432900.0,8.5766,8.5766,8.5051,8.5552,432900.0
2011-08-30 10:10:00,11.96,11.99,11.94,11.95,168200.0,8.5552,8.5766,8.5408,8.548,168200.0
2011-08-30 10:20:00,11.95,11.99,11.92,11.98,206800.0,8.548,8.5766,8.5265,8.5695,206800.0
2011-08-30 10:30:00,11.98,12.01,11.96,11.99,229200.0,8.5695,8.5909,8.5552,8.5766,229200.0
2011-08-30 10:40:00,11.99,12.0,11.91,11.92,195000.0,8.5766,8.5838,8.5194,8.5265,195000.0
2011-08-30 10:50:00,11.93,11.99,11.92,11.95,146400.0,8.5337,8.5766,8.5265,8.548,146400.0
2011-08-30 11:00:00,11.95,11.98,11.93,11.98,288200.0,8.548,8.5695,8.5337,8.5695,288200.0
2011-08-30 11:10:00,11.98,11.99,11.96,11.97,156000.0,8.5695,8.5766,8.5552,8.5623,156000.0
2011-08-30 11:20:00,11.97,12.05,11.96,12.04,180200.0,8.5623,8.6195,8.5552,8.6124,180200.0
2011-08-30 11:30:00,12.03,12.06,12.01,12.05,292500.0,8.6052,8.6267,8.5909,8.6195,292500.0
2011-08-30 11:40:00,12.04,12.06,11.99,11.99,243500.0,8.6124,8.6267,8.5766,8.5766,243500.0
2011-08-30 11:50:00,11.99,12.02,11.99,12.0,153600.0,8.5766,8.5981,8.5766,8.5838,153600.0
2011-08-30 12:00:00,12.0,12.0,11.98,11.99,182700.0,8.5838,8.5838,8.5695,8.5766,182700.0
2011-08-30 12:10:00,11.98,12.0,11.98,12.0,146600.0,8.5695,8.5838,8.5695,8.5838,146600.0
2011-08-30 12:20:00,12.0,12.0,11.98,11.98,97900.0,8.5838,8.5838,8.5695,8.5695,97900.0
2011-08-30 12:30:00,11.98,11.99,11.98,11.98,41200.0,8.5695,8.5766,8.5695,8.5695,41200.0
2011-08-30 12:40:00,11.99,11.99,11.94,11.97,343800.0,8.5766,8.5766,8.5408,8.5623,343800.0
2011-08-30 12:50:00,11.98,11.98,11.93,11.94,189200.0,8.5695,8.5695,8.5337,8.5408,189200.0
2011-08-30 13:00:00,11.94,11.95,11.91,11.92,138700.0,8.5408,8.548,8.5194,8.5265,138700.0
2011-08-30 13:10:00,11.92,11.95,11.92,11.95,91900.0,8.5265,8.548,8.5265,8.548,91900.0
2011-08-30 13:20:00,11.95,11.96,11.93,11.93,126700.0,8.548,8.5552,8.5337,8.5337,126700.0
2011-08-30 13:30:00,11.93,11.94,11.91,11.92,99300.0,8.5337,8.5408,8.5194,8.5265,99300.0
2011-08-30 13:40:00,11.92,11.95,11.92,11.93,95500.0,8.5265,8.548,8.5265,8.5337,95500.0
2011-08-30 13:50:00,11.94,11.95,11.93,11.94,57100.0,8.5408,8.548,8.5337,8.5408,57100.0
2011-08-30 14:00:00,11.95,11.97,11.92,11.96,216200.0,8.548,8.5623,8.5265,8.5552,216200.0
2011-08-30 14:10:00,11.96,11.99,11.94,11.97,141500.0,8.5552,8.5766,8.5408,8.5623,141500.0
2011-08-30 14:20:00,11.96,11.98,11.95,11.98,151600.0,8.5552,8.5695,8.548,8.5695,151600.0
2011-08-30 14:30:00,11.99,11.99,11.97,11.98,109900.0,8.5766,8.5766,8.5623,8.5695,109900.0
2011-08-30 14:40:00,11.98,11.99,11.96,11.97,162300.0,8.5695,8.5766,8.5552,8.5623,162300.0
2011-08-30 14:50:00,11.97,12.0,11.94,12.0,180000.0,8.5623,8.5838,8.5408,8.5838,180000.0
2011-08-30 15:00:00,12.0,12.0,11.98,11.99,136800.0,8.5838,8.5838,8.5695,8.5766,136800.0
2011-08-30 15:10:00,11.99,12.0,11.97,12.0,93500.0,8.5766,8.5838,8.5623,8.5838,93500.0
2011-08-30 15:20:00,12.0,12.0,11.98,12.0,73900.0,8.5838,8.5838,8.5695,8.5838,73900.0
2011-08-30 15:30:00,12.0,12.01,11.99,12.01,222900.0,8.5838,8.5909,8.5766,8.5909,222900.0
2011-08-30 15:40:00,12.01,12.01,11.98,11.99,199500.0,8.5909,8.5909,8.5695,8.5766,199500.0
2011-08-30 15:50:00,11.99,12.0,11.96,11.96,475500.0,8.5766,8.5838,8.5552,8.5552,475500.0
2011-08-31 09:30:00,12.07,12.08,11.93,11.93,472000.0,8.6338,8.641,8.5337,8.5337,472000.0
2011-08-31 09:40:00,11.94,12.02,11.9,12.01,422600.0,8.5408,8.5981,8.5122,8.5909,422600.0
2011-08-31 09:50:00,12.01,12.03,12.0,12.01,201700.0,8.5909,8.6052,8.5838,8.5909,201700.0
2011-08-31 10:00:00,12.01,12.03,12.01,12.02,188100.0,8.5909,8.6052,8.5909,8.5981,188100.0
2011-08-31 10:10:00,12.02,12.07,12.02,12.07,242000.0,8.5981,8.6338,8.5981,8.6338,242000.0
2011-08-31 10:20:00,12.07,12.07,12.03,12.03,130700.0,8.6338,8.6338,8.6052,8.6052,130700.0
2011-08-31 10:30:00,12.03,12.04,11.99,12.02,148500.0,8.6052,8.6124,8.5766,8.5981,148500.0
2011-08-31 10:40:00,12.02,12.03,11.98,11.99,72000.0,8.5981,8.6052,8.5695,8.5766,72000.0
2011-08-31 10:50:00,11.99,12.03,11.99,12.01,168200.0,8.5766,8.6052,8.5766,8.5909,168200.0
2011-08-31 11:00:00,12.01,12.01,11.96,11.97,248100.0,8.5909,8.5909,8.5552,8.5623,248100.0
2011-08-31 11:10:00,11.97,12.0,11.95,11.95,112800.0,8.5623,8.5838,8.548,8.548,112800.0
2011-08-31 11:20:00,11.95,11.96,11.91,11.95,255900.0,8.548,8.5552,8.5194,8.548,255900.0
2011-08-31 11:30:00,11.95,11.95,11.94,11.94,60500.0,8.548,8.548,8.5408,8.5408,60500.0
2011-08-31 11:40:00,11.95,11.95,11.94,11.95,32900.0,8.548,8.548,8.5408,8.548,32900.0
2011-08-31 11:50:00,11.95,11.95,11.88,11.9,240700.0,8.548,8.548,8.4979,8.5122,240700.0
2011-08-31 12:00:00,11.89,11.95,11.89,11.94,223900.0,8.5051,8.548,8.5051,8.5408,223900.0
2011-08-31 12:10:00,11.94,11.98,11.94,11.97,117200.0,8.5408,8.5695,8.5408,8.5623,117200.0
2011-08-31 12:20:00,11.97,12.01,11.97,12.01,82500.0,8.5623,8.5909,8.5623,8.5909,82500.0
2011-08-31 12:30:00,12.01,12.05,12.0,12.01,206800.0,8.5909,8.6195,8.5838,8.5909,206800.0
2011-08-31 12:40:00,12.01,12.04,11.99,12.01,198600.0,8.5909,8.6124,8.5766,8.5909,198600.0
2011-08-31 12:50:00,12.01,12.05,12.0,12.04,166900.0,8.5909,8.6195,8.5838,8.6124,166900.0
2011-08-31 13:00:00,12.04,12.05,12.0,12.02,144700.0,8.6124,8.6195,8.5838,8.5981,144700.0
2011-08-31 13:10:00,12.02,12.02,12.0,12.01,97900.0,8.5981,8.5981,8.5838,8.5909,97900.0
2011-08-31 13:20:00,12.02,12.02,12.01,12.01,101700.0,8.5981,8.5981,8.5909,8.5909,101700.0
2011-08-31 13:30:00,12.02,12.02,12.01,12.02,34400.0,8.5981,8.5981,8.5909,8.5981,34400.0
2011-08-31 13:40:00,12.02,12.02,11.96,11.98,272900.0,8.5981,8.5981,8.5552,8.5695,272900.0
2011-08-31 13:50:00,11.97,11.98,11.96,11.96,112400.0,8.5623,8.5695,8.5552,8.5552,112400.0
2011-08-31 14:00:00,11.96,12.0,11.96,12.0,451600.0,8.5552,8.5838,8.5552,8.5838,451600.0
2011-08-31 14:10:00,12.0,12.01,11.96,11.99,355000.0,8.5838,8.5909,8.5552,8.5766,355000.0
2011-08-31 14:20:00,11.98,12.04,11.98,11.99,241400.0,8.5695,8.6124,8.5695,8.5766,241400.0
2011-08-31 14:30:00,11.98,11.98,11.94,11.97,337000.0,8.5695,8.5695,8.5408,8.5623,337000.0
2011-08-31 14:40:00,11.97,11.98,11.93,11.96,330400.0,8.5623,8.5695,8.5337,8.5552,330400.0
2011-08-31 14:50:00,11.97,11.97,11.92,11.93,180700.0,8.5623,8.5623,8.5265,8.5337,180700.0
2011-08-31 15:00:00,11.94,12.0,11.94,12.0,174300.0,8.5408,8.5838,8.5408,8.5838,174300.0
2011-08-31 15:10:00,11.99,12.0,11.93,11.94,353300.0,8.5766,8.5838,8.5337,8.5408,353300.0
2011-08-31 15:20:00,11.94,11.98,11.94,11.96,712200.0,8.5408,8.5695,8.5408,8.5552,712200.0
2011-08-31 15:30:00,11.95,11.96,11.93,11.95,338500.0,8.548,8.5552,8.5337,8.548,338500.0
2011-08-31 15:40:00,11.96,11.99,11.94,11.97,573400.0,8.5552,8.5766,8.5408,8.5623,573400.0
2011-08-31 15:50:00,11.98,11.98,11.93,11.96,745200.0,8.5695,8.5695,8.5337,8.5552,745200.0
2011-09-01 09:30:00,11.92,12.0,11.91,11.97,283900.0,8.5265,8.5838,8.5194,8.5623,283900.0
2011-09-01 09:40:00,11.97,11.98,11.9,11.91,376100.0,8.5623,8.5695,8.5122,8.5194,376100.0
2011-09-01 09:50:00,11.91,11.95,11.86,11.94,332600.0,8.5194,8.548,8.4836,8.5408,332600.0
2011-09-01 10:00:00,11.94,12.06,11.93,12.02,357500.0,8.5408,8.6267,8.5337,8.5981,357500.0
2011-09-01 10:10:00,12.01,12.02,11.93,11.96,278400.0,8.5909,8.5981,8.5337,8.5552,278400.0
2011-09-01 10:20:00,11.97,11.99,11.95,11.96,135500.0,8.5623,8.5766,8.548,8.5552,135500.0
2011-09-01 10:30:00,11.95,11.96,11.92,11.96,319800.0,8.548,8.5552,8.5265,8.5552,319800.0
2011-09-01 10:40:00,11.95,11.99,11.91,11.92,255700.0,8.548,8.5766,8.5194,8.5265,255700.0
2011-09-01 10:50:00,11.92,11.96,11.91,11.94,142400.0,8.5265,8.5552,8.5194,8.5408,142400.0
2011-09-01 11:00:00,11.94,11.95,11.92,11.93,149200.0,8.5408,8.548,8.5265,8.5337,149200.0
2011-09-01 11:10:00,11.92,11.96,11.91,11.96,111400.0,8.5265,8.5552,8.5194,8.5552,111400.0
2011-09-01 11:20:00,11.96,11.98,11.94,11.98,125600.0,8.5552,8.5695,8.5408,8.5695,125600.0
2011-09-01 11:30:00,11.98,11.98,11.96,11.98,98800.0,8.5695,8.5695,8.5552,8.5695,98800.0
2011-09-01 11:40:00,11.98,11.98,11.94,11.95,88300.0,8.5695,8.5695,8.5408,8.548,88300.0
2011-09-01 11:50:00,11.94,11.97,11.93,11.97,94900.0,8.5408,8.5623,8.5337,8.5623,94900.0
2011-09-01 12:00:00,11.96,11.97,11.94,11.94,145400.0,8.5552,8.5623,8.5408,8.5408,145400.0
2011-09-01 12:10:00,11.95,11.95,11.91,11.94,145500.0,8.548,8.548,8.5194,8.5408,145500.0
2011-09-01 12:20:00,11.94,11.94,11.93,11.94,23900.0,8.5408,8.5408,8.5337,8.5408,23900.0
2011-09-01 12:30:00,11.93,11.94,11.93,11.93,20700.0,8.5337,8.5408,8.5337,8.5337,20700.0
2011-09-01 12:40:00,11.94,11.94,11.91,11.92,74500.0,8.5408,8.5408,8.5194,8.5265,74500.0
2011-09-01 12:50:00,11.92,11.92,11.9,11.91,60700.0,8.5265,8.5265,8.5122,8.5194,60700.0
2011-09-01 13:00:00,11.9,11.93,11.88,11.93,272400.0,8.5122,8.5337,8.4979,8.5337,272400.0
2011-09-01 13:10:00,11.92,11.93,11.92,11.93,138500.0,8.5265,8.5337,8.5265,8.5337,138500.0
2011-09-01 13:20:00,11.93,11.96,11.93,11.95,140900.0,8.5337,8.5552,8.5337,8.548,140900.0
2011-09-01 13:30:00,11.94,11.96,11.92,11.95,354600.0,8.5408,8.5552,8.5265,8.548,354600.0
2011-09-01 13:40:00,11.94,11.94,11.91,11.93,551700.0,8.5408,8.5408,8.5194,8.5337,551700.0
2011-09-01 13:50:00,11.93,11.94,11.91,11.91,171800.0,8.5337,8.5408,8.5194,8.5194,171800.0
2011-09-01 14:00:00,11.92,11.94,11.91,11.93,211100.0,8.5265,8.5408,8.5194,8.5337,211100.0
2011-09-01 14:10:00,11.94,11.94,11.89,11.91,304400.0,8.5408,8.5408,8.5051,8.5194,304400.0
2011-09-01 14:20:00,11.91,11.91,11.89,11.91,210000.0,8.5194,8.5194,8.5051,8.5194,210000.0
2011-09-01 14:30:00,11.91,11.93,11.9,11.9,242500.0,8.5194,8.5337,8.5122,8.5122,242500.0
2011-09-01 14:40:00,11.91,11.91,11.9,11.91,119500.0,8.5194,8.5194,8.5122,8.5194,119500.0
2011-09-01 14:50:00,11.91,11.94,11.9,11.92,362000.0,8.5194,8.5408,8.5122,8.5265,362000.0
2011-09-01 15:00:00,11.93,11.93,11.87,11.9,194400.0,8.5337,8.5337,8.4908,8.5122,194400.0
2011-09-01 15:10:00,11.89,11.95,11.89,11.94,183000.0,8.5051,8.548,8.5051,8.5408,183000.0
2011-09-01 15:20:00,11.94,11.96,11.92,11.94,183400.0,8.5408,8.5552,8.5265,8.5408,183400.0
2011-09-01 15:30:00,11.93,11.94,11.92,11.92,328700.0,8.5337,8.5408,8.5265,8.5265,328700.0
2011-09-01 15:40:00,11.92,11.94,11.91,11.91,305800.0,8.5265,8.5408,8.5194,8.5194,305800.0
2011-09-01 15:50:00,11.92,11.92,11.87,11.88,947900.0,8.5265,8.5265,8.4908,8.4979,947900.0
2011-09-02 09:30:00,11.72,11.75,11.57,11.59,759300.0,8.3835,8.4049,8.2762,8.2905,759300.0
2011-09-02 09:40:00,11.59,11.67,11.59,11.66,495300.0,8.2905,8.3477,8.2905,8.3406,495300.0
2011-09-02 09:50:00,11.67,11.69,11.64,11.69,335900.0,8.3477,8.362,8.3263,8.362,335900.0
2011-09-02 10:00:00,11.69,11.77,11.68,11.77,641700.0,8.362,8.4192,8.3549,8.4192,641700.0
2011-09-02 10:10:00,11.77,11.8,11.74,11.79,372600.0,8.4192,8.4407,8.3978,8.4335,372600.0
2011-09-02 10:20:00,11.79,11.79,11.72,11.74,426800.0,8.4335,8.4335,8.3835,8.3978,426800.0
2011-09-02 10:30:00,11.73,11.74,11.71,11.72,118700.0,8.3906,8.3978,8.3763,8.3835,118700.0
2011-09-02 10:40:00,11.72,11.75,11.71,11.75,387000.0,8.3835,8.4049,8.3763,8.4049,387000.0
2011-09-02 10:50:00,11.75,11.75,11.7,11.72,750200.0,8.4049,8.4049,8.3692,8.3835,750200.0
2011-09-02 11:00:00,11.72,11.73,11.71,11.72,111600.0,8.3835,8.3906,8.3763,8.3835,111600.0
2011-09-02 11:10:00,11.72,11.74,11.71,11.73,190900.0,8.3835,8.3978,8.3763,8.3906,190900.0
2011-09-02 11:20:00,11.74,11.75,11.73,11.74,82500.0,8.3978,8.4049,8.3906,8.3978,82500.0
2011-09-02 11:30:00,11.73,11.75,11.72,11.75,110600.0,8.3906,8.4049,8.3835,8.4049,110600.0
2011-09-02 11:40:00,11.75,11.75,11.73,11.74,144000.0,8.4049,8.4049,8.3906,8.3978,144000.0
2011-09-02 11:50:00,11.73,11.77,11.73,11.76,653200.0,8.3906,8.4192,8.3906,8.4121,653200.0
2011-09-02 12:00:00,11.77,11.8,11.75,11.75,291000.0,8.4192,8.4407,8.4049,8.4049,291000.0
2011-09-02 12:10:00,11.75,11.79,11.74,11.76,358800.0,8.4049,8.4335,8.3978,8.4121,358800.0
2011-09-02 12:20:00,11.76,11.78,11.75,11.77,135600.0,8.4121,8.4264,8.4049,8.4192,135600.0
2011-09-02 12:30:00,11.77,11.77,11.76,11.77,59700.0,8.4192,8.4192,8.4121,8.4192,59700.0
2011-09-02 12:40:00,11.76,11.77,11.76,11.77,38400.0,8.4121,8.4192,8.4121,8.4192,38400.0
2011-09-02 12:50:00,11.77,11.77,11.75,11.75,67900.0,8.4192,8.4192,8.4049,8.4049,67900.0
2011-09-02 13:00:00,11.75,11.76,11.74,11.74,59800.0,8.4049,8.4121,8.3978,8.3978,59800.0
2011-09-02 13:10:00,11.75,11.75,11.72,11.73,225800.0,8.4049,8.4049,8.3835,8.3906,225800.0
2011-09-02 13:20:00,11.74,11.75,11.72,11.73,317700.0,8.3978,8.4049,8.3835,8.3906,317700.0
2011-09-02 13:30:00,11.74,11.74,11.71,11.73,464900.0,8.3978,8.3978,8.3763,8.3906,464900.0
2011-09-02 13:40:00,11.72,11.73,11.72,11.73,26700.0,8.3835,8.3906,8.3835,8.3906,26700.0
2011-09-02 13:50:00,11.73,11.74,11.7,11.71,319100.0,8.3906,8.3978,8.3692,8.3763,319100.0
2011-09-02 14:00:00,11.72,11.72,11.71,11.71,71800.0,8.3835,8.3835,8.3763,8.3763,71800.0
2011-09-02 14:10:00,11.71,11.72,11.66,11.69,381400.0,8.3763,8.3835,8.3406,8.362,381400.0
2011-09-02 14:20:00,11.69,11.71,11.68,11.68,76300.0,8.362,8.3763,8.3549,8.3549,76300.0
2011-09-02 14:30:00,11.68,11.68,11.63,11.66,194800.0,8.3549,8.3549,8.3191,8.3406,194800.0
2011-09-02 14:40:00,11.65,11.66,11.65,11.65,169600.0,8.3334,8.3406,8.3334,8.3334,169600.0
2011-09-02 14:50:00,11.66,11.67,11.64,11.65,164600.0,8.3406,8.3477,8.3263,8.3334,164600.0
2011-09-02 15:00:00,11.65,11.66,11.62,11.65,115200.0,8.3334,8.3406,8.3119,8.3334,115200.0
2011-09-02 15:10:00,11.64,11.65,11.64,11.65,100800.0,8.3263,8.3334,8.3263,8.3334,100800.0
2011-09-02 15:20:00,11.65,11.66,11.64,11.66,116600.0,8.3334,8.3406,8.3263,8.3406,116600.0
2011-09-02 15:30:00,11.66,11.69,11.65,11.69,152000.0,8.3406,8.362,8.3334,8.362,152000.0
2011-09-02 15:40:00,11.68,11.71,11.66,11.66,306800.0,8.3549,8.3763,8.3406,8.3406,306800.0
2011-09-02 15:50:00,11.66,11.71,11.66,11.67,500600.0,8.3406,8.3763,8.3406,8.3477,500600.0
2011-09-06 09:30:00,11.39,11.39,11.31,11.35,1575000.0,8.1474,8.1474,8.0902,8.1188,1575000.0
2011-09-06 09:40:00,11.36,11.38,11.34,11.36,484100.0,8.126,8.1403,8.1117,8.126,484100.0
2011-09-06 09:50:00,11.35,11.41,11.34,11.4,420500.0,8.1188,8.1617,8.1117,8.1546,420500.0
2011-09-06 10:00:00,11.41,11.48,11.36,11.39,464700.0,8.1617,8.2118,8.126,8.1474,464700.0
2011-09-06 10:10:00,11.4,11.42,11.34,11.37,285600.0,8.1546,8.1689,8.1117,8.1331,285600.0
2011-09-06 10:20:00,11.36,11.39,11.34,11.38,304600.0,8.126,8.1474,8.1117,8.1403,304600.0
2011-09-06 10:30:00,11.37,11.41,11.37,11.41,185500.0,8.1331,8.1617,8.1331,8.1617,185500.0
2011-09-06 10:40:00,11.41,11.44,11.37,11.4,263600.0,8.1617,8.1832,8.1331,8.1546,263600.0
2011-09-06 10:50:00,11.39,11.46,11.39,11.46,204200.0,8.1474,8.1975,8.1474,8.1975,204200.0
2011-09-06 11:00:00,11.46,11.47,11.42,11.43,233700.0,8.1975,8.2046,8.1689,8.176,233700.0
2011-09-06 11:10:00,11.43,11.47,11.42,11.44,134300.0,8.176,8.2046,8.1689,8.1832,134300.0
2011-09-06 11:20:00,11.44,11.46,11.42,11.42,362800.0,8.1832,8.1975,8.1689,8.1689,362800.0
2011-09-06 11:30:00,11.43,11.46,11.42,11.45,293000.0,8.176,8.1975,8.1689,8.1903,293000.0
2011-09-06 11:40:00,11.44,11.45,11.44,11.45,93800.0,8.1832,8.1903,8.1832,8.1903,93800.0
2011-09-06 11:50:00,11.45,11.48,11.44,11.44,350900.0,8.1903,8.2118,8.1832,8.1832,350900.0
2011-09-06 12:00:00,11.44,11.49,11.44,11.48,103200.0,8.1832,8.219,8.1832,8.2118,103200.0
2011-09-06 12:10:00,11.48,11.5,11.47,11.48,205400.0,8.2118,8.2261,8.2046,8.2118,205400.0
2011-09-06 12:20:00,11.49,11.49,11.45,11.46,892400.0,8.219,8.219,8.1903,8.1975,892400.0
2011-09-06 12:30:00,11.45,11.46,11.41,11.42,317500.0,8.1903,8.1975,8.1617,8.1689,317500.0
2011-09-06 12:40:00,11.41,11.42,11.37,11.37,472500.0,8.1617,8.1689,8.1331,8.1331,472500.0
2011-09-06 12:50:00,11.37,11.4,11.37,11.4,100100.0,8.1331,8.1546,8.1331,8.1546,100100.0
2011-09-06 13:00:00,11.39,11.4,11.37,11.39,274900.0,8.1474,8.1546,8.1331,8.1474,274900.0
2011-09-06 13:10:00,11.39,11.41,11.38,11.4,486800.0,8.1474,8.1617,8.1403,8.1546,486800.0
2011-09-06 13:20:00,11.41,11.41,11.4,11.4,66500.0,8.1617,8.1617,8.1546,8.1546,66500.0
2011-09-06 13:30:00,11.41,11.43,11.39,11.43,150900.0,8.1617,8.176,8.1474,8.176,150900.0
2011-09-06 13:40:00,11.43,11.47,11.42,11.47,133100.0,8.176,8.2046,8.1689,8.2046,133100.0
2011-09-06 13:50:00,11.47,11.5,11.45,11.48,189300.0,8.2046,8.2261,8.1903,8.2118,189300.0
2011-09-06 14:00:00,11.48,11.53,11.48,11.51,167700.0,8.2118,8.2476,8.2118,8.2333,167700.0
2011-09-06 14:10:00,11.51,11.54,11.5,11.53,133100.0,8.2333,8.2547,8.2261,8.2476,133100.0
2011-09-06 14:20:00,11.53,11.53,11.5,11.51,290000.0,8.2476,8.2476,8.2261,8.2333,290000.0
2011-09-06 14:30:00,11.52,11.52,11.48,11.49,59700.0,8.2404,8.2404,8.2118,8.219,59700.0
2011-09-06 14:40:00,11.48,11.48,11.46,11.46,132700.0,8.2118,8.2118,8.1975,8.1975,132700.0
2011-09-06 14:50:00,11.46,11.47,11.44,11.46,103400.0,8.1975,8.2046,8.1832,8.1975,103400.0
2011-09-06 15:00:00,11.46,11.46,11.43,11.44,277100.0,8.1975,8.1975,8.176,8.1832,277100.0
2011-09-06 15:10:00,11.44,11.47,11.44,11.45,143200.0,8.1832,8.2046,8.1832,8.1903,143200.0
2011-09-06 15:20:00,11.46,11.48,11.45,11.45,171200.0,8.1975,8.2118,8.1903,8.1903,171200.0
2011-09-06 15:30:00,11.45,11.45,11.42,11.44,582100.0,8.1903,8.1903,8.1689,8.1832,582100.0
2011-09-06 15:40:00,11.44,11.51,11.44,11.51,388400.0,8.1832,8.2333,8.1832,8.2333,388400.0
2011-09-06 15:50:00,11.5,11.55,11.49,11.53,682200.0,8.2261,8.2619,8.219,8.2476,682200.0
2011-09-07 09:30:00,11.8,11.88,11.78,11.78,424600.0,8.4407,8.4979,8.4264,8.4264,424600.0
2011-09-07 09:40:00,11.79,11.92,11.78,11.88,528300.0,8.4335,8.5265,8.4264,8.4979,528300.0
2011-09-07 09:50:00,11.88,11.89,11.84,11.89,492300.0,8.4979,8.5051,8.4693,8.5051,492300.0
2011-09-07 10:00:00,11.9,11.94,11.89,11.94,298800.0,8.5122,8.5408,8.5051,8.5408,298800.0
2011-09-07 10:10:00,11.94,11.97,11.9,11.9,240200.0,8.5408,8.5623,8.5122,8.5122,240200.0
2011-09-07 10:20:00,11.9,11.93,11.9,11.91,574000.0,8.5122,8.5337,8.5122,8.5194,574000.0
2011-09-07 10:30:00,11.91,11.94,11.9,11.93,184400.0,8.5194,8.5408,8.5122,8.5337,184400.0
2011-09-07 10:40:00,11.93,11.94,11.91,11.92,265000.0,8.5337,8.5408,8.5194,8.5265,265000.0
2011-09-07 10:50:00,11.92,11.93,11.92,11.93,225700.0,8.5265,8.5337,8.5265,8.5337,225700.0
2011-09-07 11:00:00,11.92,11.95,11.92,11.94,161100.0,8.5265,8.548,8.5265,8.5408,161100.0
2011-09-07 11:10:00,11.94,11.96,11.93,11.94,272900.0,8.5408,8.5552,8.5337,8.5408,272900.0
2011-09-07 11:20:00,11.95,11.95,11.94,11.95,165600.0,8.548,8.548,8.5408,8.548,165600.0
2011-09-07 11:30:00,11.95,11.95,11.93,11.94,291000.0,8.548,8.548,8.5337,8.5408,291000.0
2011-09-07 11:40:00,11.94,11.98,11.93,11.97,469900.0,8.5408,8.5695,8.5337,8.5623,469900.0
2011-09-07 11:50:00,11.96,11.96,11.94,11.95,56000.0,8.5552,8.5552,8.5408,8.548,56000.0
2011-09-07 12:00:00,11.94,11.95,11.94,11.95,14300.0,8.5408,8.548,8.5408,8.548,14300.0
2011-09-07 12:10:00,11.94,11.95,11.94,11.95,54900.0,8.5408,8.548,8.5408,8.548,54900.0
2011-09-07 12:20:00,11.95,11.95,11.94,11.95,74400.0,8.548,8.548,8.5408,8.548,74400.0
2011-09-07 12:30:00,11.95,11.96,11.94,11.96,135800.0,8.548,8.5552,8.5408,8.5552,135800.0
2011-09-07 12:40:00,11.96,11.96,11.95,11.96,51800.0,8.5552,8.5552,8.548,8.5552,51800.0
2011-09-07 12:50:00,11.95,11.96,11.95,11.96,80800.0,8.548,8.5552,8.548,8.5552,80800.0
2011-09-07 13:00:00,11.95,11.97,11.95,11.96,209900.0,8.548,8.5623,8.548,8.5552,209900.0
2011-09-07 13:10:00,11.96,11.96,11.95,11.96,112800.0,8.5552,8.5552,8.548,8.5552,112800.0
2011-09-07 13:20:00,11.96,11.97,11.95,11.95,246700.0,8.5552,8.5623,8.548,8.548,246700.0
2011-09-07 13:30:00,11.96,11.96,11.95,11.96,214700.0,8.5552,8.5552,8.548,8.5552,214700.0
2011-09-07 13:40:00,11.96,11.96,11.95,11.96,78600.0,8.5552,8.5552,8.548,8.5552,78600.0
2011-09-07 13:50:00,11.96,11.98,11.95,11.97,294000.0,8.5552,8.5695,8.548,8.5623,294000.0
2011-09-07 14:00:00,11.97,12.01,11.96,12.0,1141200.0,8.5623,8.5909,8.5552,8.5838,1141200.0
2011-09-07 14:10:00,12.0,12.01,11.98,11.99,213900.0,8.5838,8.5909,8.5695,8.5766,213900.0
2011-09-07 14:20:00,11.98,11.99,11.98,11.99,18200.0,8.5695,8.5766,8.5695,8.5766,18200.0
2011-09-07 14:30:00,11.99,12.0,11.98,11.99,89300.0,8.5766,8.5838,8.5695,8.5766,89300.0
2011-09-07 14:40:00,12.0,12.0,11.99,12.0,65400.0,8.5838,8.5838,8.5766,8.5838,65400.0
2011-09-07 14:50:00,12.0,12.0,11.99,12.0,93800.0,8.5838,8.5838,8.5766,8.5838,93800.0
2011-09-07 15:00:00,12.0,12.01,11.99,12.01,266800.0,8.5838,8.5909,8.5766,8.5909,266800.0
2011-09-07 15:10:00,12.01,12.02,12.0,12.02,321600.0,8.5909,8.5981,8.5838,8.5981,321600.0
2011-09-07 15:20:00,12.02,12.02,12.01,12.02,119700.0,8.5981,8.5981,8.5909,8.5981,119700.0
2011-09-07 15:30:00,12.02,12.03,12.01,12.02,707100.0,8.5981,8.6052,8.5909,8.5981,707100.0
2011-09-07 15:40:00,12.02,12.05,12.02,12.04,536800.0,8.5981,8.6195,8.5981,8.6124,536800.0
2011-09-07 15:50:00,12.04,12.05,12.01,12.04,1597400.0,8.6124,8.6195,8.5909,8.6124,1597400.0
2011-09-08 09:30:00,11.89,11.95,11.85,11.95,781600.0,8.5051,8.548,8.4765,8.548,781600.0
2011-09-08 09:40:00,11.95,12.05,11.94,12.02,1217700.0,8.548,8.6195,8.5408,8.5981,1217700.0
2011-09-08 09:50:00,12.02,12.03,11.94,12.02,233500.0,8.5981,8.6052,8.5408,8.5981,233500.0
2011-09-08 10:00:00,12.02,12.06,11.99,12.06,201500.0,8.5981,8.6267,8.5766,8.6267,201500.0
2011-09-08 10:10:00,12.05,12.07,12.04,12.07,345200.0,8.6195,8.6338,8.6124,8.6338,345200.0
2011-09-08 10:20:00,12.07,12.08,12.05,12.05,252400.0,8.6338,8.641,8.6195,8.6195,252400.0
2011-09-08 10:30:00,12.05,12.08,12.05,12.07,553600.0,8.6195,8.641,8.6195,8.6338,553600.0
2011-09-08 10:40:00,12.07,12.08,12.04,12.05,242100.0,8.6338,8.641,8.6124,8.6195,242100.0
2011-09-08 10:50:00,12.05,12.08,12.04,12.07,132400.0,8.6195,8.641,8.6124,8.6338,132400.0
2011-09-08 11:00:00,12.08,12.08,12.06,12.07,369600.0,8.641,8.641,8.6267,8.6338,369600.0
2011-09-08 11:10:00,12.07,12.08,12.06,12.07,123300.0,8.6338,8.641,8.6267,8.6338,123300.0
2011-09-08 11:20:00,12.08,12.08,12.06,12.07,298500.0,8.641,8.641,8.6267,8.6338,298500.0
2011-09-08 11:30:00,12.07,12.08,12.06,12.07,128600.0,8.6338,8.641,8.6267,8.6338,128600.0
2011-09-08 11:40:00,12.07,12.08,12.06,12.08,177900.0,8.6338,8.641,8.6267,8.641,177900.0
2011-09-08 11:50:00,12.07,12.09,12.07,12.07,579900.0,8.6338,8.6481,8.6338,8.6338,579900.0
2011-09-08 12:00:00,12.06,12.07,12.06,12.07,108300.0,8.6267,8.6338,8.6267,8.6338,108300.0
2011-09-08 12:10:00,12.07,12.07,12.06,12.06,176000.0,8.6338,8.6338,8.6267,8.6267,176000.0
2011-09-08 12:20:00,12.07,12.07,12.06,12.06,30000.0,8.6338,8.6338,8.6267,8.6267,30000.0
2011-09-08 12:30:00,12.07,12.07,12.03,12.04,528100.0,8.6338,8.6338,8.6052,8.6124,528100.0
2011-09-08 12:40:00,12.05,12.06,12.04,12.05,372300.0,8.6195,8.6267,8.6124,8.6195,372300.0
2011-09-08 12:50:00,12.05,12.1,12.05,12.08,136700.0,8.6195,8.6553,8.6195,8.641,136700.0
2011-09-08 13:00:00,12.08,12.08,12.06,12.06,61600.0,8.641,8.641,8.6267,8.6267,61600.0
2011-09-08 13:10:00,12.06,12.08,12.05,12.07,417500.0,8.6267,8.641,8.6195,8.6338,417500.0
2011-09-08 13:20:00,12.08,12.08,12.07,12.08,220100.0,8.641,8.641,8.6338,8.641,220100.0
2011-09-08 13:30:00,12.08,12.09,12.04,12.06,999400.0,8.641,8.6481,8.6124,8.6267,999400.0
2011-09-08 13:40:00,12.07,12.07,12.04,12.06,807300.0,8.6338,8.6338,8.6124,8.6267,807300.0
2011-09-08 13:50:00,12.05,12.06,12.04,12.04,253800.0,8.6195,8.6267,8.6124,8.6124,253800.0
2011-09-08 14:00:00,12.04,12.05,12.03,12.03,286200.0,8.6124,8.6195,8.6052,8.6052,286200.0
2011-09-08 14:10:00,12.04,12.05,12.03,12.04,95400.0,8.6124,8.6195,8.6052,8.6124,95400.0
2011-09-08 14:20:00,12.03,12.06,12.03,12.04,549300.0,8.6052,8.6267,8.6052,8.6124,549300.0
2011-09-08 14:30:00,12.04,12.05,12.03,12.04,243000.0,8.6124,8.6195,8.6052,8.6124,243000.0
2011-09-08 14:40:00,12.04,12.05,12.04,12.04,132000.0,8.6124,8.6195,8.6124,8.6124,132000.0
2011-09-08 14:50:00,12.04,12.05,12.02,12.04,564100.0,8.6124,8.6195,8.5981,8.6124,564100.0
2011-09-08 15:00:00,12.04,12.04,12.0,12.02,826100.0,8.6124,8.6124,8.5838,8.5981,826100.0
2011-09-08 15:10:00,12.02,12.02,11.99,12.0,1086200.0,8.5981,8.5981,8.5766,8.5838,1086200.0
2011-09-08 15:20:00,12.0,12.02,11.99,12.01,188000.0,8.5838,8.5981,8.5766,8.5909,188000.0
2011-09-08 15:30:00,12.0,12.03,12.0,12.02,338100.0,8.5838,8.6052,8.5838,8.5981,338100.0
2011-09-08 15:40:00,12.02,12.02,12.01,12.02,250800.0,8.5981,8.5981,8.5909,8.5981,250800.0
2011-09-08 15:50:00,12.02,12.02,11.99,12.01,1180700.0,8.5981,8.5981,8.5766,8.5909,1180700.0
2011-09-09 09:30:00,11.94,11.99,11.88,11.99,1006300.0,8.5408,8.5766,8.4979,8.5766,1006300.0
2011-09-09 09:40:00,11.99,12.01,11.93,12.01,842500.0,8.5766,8.5909,8.5337,8.5909,842500.0
2011-09-09 09:50:00,12.01,12.02,11.96,12.01,577600.0,8.5909,8.5981,8.5552,8.5909,577600.0
2011-09-09 10:00:00,12.01,12.07,12.01,12.03,324500.0,8.5909,8.6338,8.5909,8.6052,324500.0
2011-09-09 10:10:00,12.03,12.03,11.95,11.99,1220600.0,8.6052,8.6052,8.548,8.5766,1220600.0
2011-09-09 10:20:00,11.99,12.04,11.96,12.03,265500.0,8.5766,8.6124,8.5552,8.6052,265500.0
2011-09-09 10:30:00,12.03,12.08,12.03,12.06,604900.0,8.6052,8.641,8.6052,8.6267,604900.0
2011-09-09 10:40:00,12.06,12.07,12.04,12.05,202600.0,8.6267,8.6338,8.6124,8.6195,202600.0
2011-09-09 10:50:00,12.05,12.07,12.05,12.06,95700.0,8.6195,8.6338,8.6195,8.6267,95700.0
2011-09-09 11:00:00,12.07,12.07,12.02,12.03,231600.0,8.6338,8.6338,8.5981,8.6052,231600.0
2011-09-09 11:10:00,12.04,12.07,12.0,12.01,614700.0,8.6124,8.6338,8.5838,8.5909,614700.0
2011-09-09 11:20:00,12.01,12.01,11.94,11.95,614800.0,8.5909,8.5909,8.5408,8.548,614800.0
2011-09-09 11:30:00,11.95,11.97,11.93,11.95,425000.0,8.548,8.5623,8.5337,8.548,425000.0
2011-09-09 11:40:00,11.95,11.95,11.86,11.89,371100.0,8.548,8.548,8.4836,8.5051,371100.0
2011-09-09 11:50:00,11.89,11.91,11.87,11.9,102600.0,8.5051,8.5194,8.4908,8.5122,102600.0
2011-09-09 12:00:00,11.9,11.92,11.88,11.9,219100.0,8.5122,8.5265,8.4979,8.5122,219100.0
2011-09-09 12:10:00,11.89,11.9,11.88,11.9,84000.0,8.5051,8.5122,8.4979,8.5122,84000.0
2011-09-09 12:20:00,11.9,11.92,11.88,11.88,116900.0,8.5122,8.5265,8.4979,8.4979,116900.0
2011-09-09 12:30:00,11.88,11.9,11.87,11.9,230300.0,8.4979,8.5122,8.4908,8.5122,230300.0
2011-09-09 12:40:00,11.9,11.92,11.88,11.9,124900.0,8.5122,8.5265,8.4979,8.5122,124900.0
2011-09-09 12:50:00,11.91,11.93,11.85,11.92,523500.0,8.5194,8.5337,8.4765,8.5265,523500.0
2011-09-09 13:00:00,11.92,11.92,11.87,11.89,179300.0,8.5265,8.5265,8.4908,8.5051,179300.0
2011-09-09 13:10:00,11.89,11.94,11.88,11.91,213000.0,8.5051,8.5408,8.4979,8.5194,213000.0
2011-09-09 13:20:00,11.91,11.92,11.86,11.89,336700.0,8.5194,8.5265,8.4836,8.5051,336700.0
2011-09-09 13:30:00,11.89,11.89,11.85,11.87,141400.0,8.5051,8.5051,8.4765,8.4908,141400.0
2011-09-09 13:40:00,11.87,11.88,11.8,11.8,225100.0,8.4908,8.4979,8.4407,8.4407,225100.0
2011-09-09 13:50:00,11.8,11.86,11.8,11.85,420400.0,8.4407,8.4836,8.4407,8.4765,420400.0
2011-09-09 14:00:00,11.86,11.89,11.85,11.89,93100.0,8.4836,8.5051,8.4765,8.5051,93100.0
2011-09-09 14:10:00,11.88,11.88,11.84,11.85,230300.0,8.4979,8.4979,8.4693,8.4765,230300.0
2011-09-09 14:20:00,11.85,11.86,11.84,11.85,167700.0,8.4765,8.4836,8.4693,8.4765,167700.0
2011-09-09 14:30:00,11.85,11.86,11.81,11.85,547300.0,8.4765,8.4836,8.4479,8.4765,547300.0
2011-09-09 14:40:00,11.86,11.87,11.85,11.86,427100.0,8.4836,8.4908,8.4765,8.4836,427100.0
2011-09-09 14:50:00,11.86,11.87,11.85,11.86,60200.0,8.4836,8.4908,8.4765,8.4836,60200.0
2011-09-09 15:00:00,11.85,11.89,11.84,11.89,235000.0,8.4765,8.5051,8.4693,8.5051,235000.0
2011-09-09 15:10:00,11.88,11.91,11.87,11.91,285100.0,8.4979,8.5194,8.4908,8.5194,285100.0
2011-09-09 15:20:00,11.91,11.91,11.86,11.87,91500.0,8.5194,8.5194,8.4836,8.4908,91500.0
2011-09-09 15:30:00,11.87,11.91,11.86,11.91,110200.0,8.4908,8.5194,8.4836,8.5194,110200.0
2011-09-09 15:40:00,11.91,11.96,11.88,11.94,598000.0,8.5194,8.5552,8.4979,8.5408,598000.0
2011-09-09 15:50:00,11.94,11.94,11.88,11.89,991400.0,8.5408,8.5408,8.4979,8.5051,991400.0
2011-09-12 09:30:00,11.76,11.86,11.75,11.82,770300.0,8.4121,8.4836,8.4049,8.455,770300.0
2011-09-12 09:40:00,11.82,11.9,11.81,11.87,329400.0,8.455,8.5122,8.4479,8.4908,329400.0
2011-09-12 09:50:00,11.87,11.99,11.86,11.97,1086000.0,8.4908,8.5766,8.4836,8.5623,1086000.0
2011-09-12 10:00:00,11.97,11.98,11.9,11.95,342600.0,8.5623,8.5695,8.5122,8.548,342600.0
2011-09-12 10:10:00,11.96,11.97,11.88,11.91,209200.0,8.5552,8.5623,8.4979,8.5194,209200.0
2011-09-12 10:20:00,11.91,11.95,11.88,11.89,153900.0,8.5194,8.548,8.4979,8.5051,153900.0
2011-09-12 10:30:00,11.88,11.92,11.87,11.92,161500.0,8.4979,8.5265,8.4908,8.5265,161500.0
2011-09-12 10:40:00,11.91,11.92,11.85,11.88,247300.0,8.5194,8.5265,8.4765,8.4979,247300.0
2011-09-12 10:50:00,11.88,11.9,11.85,11.85,90200.0,8.4979,8.5122,8.4765,8.4765,90200.0
2011-09-12 11:00:00,11.85,11.88,11.84,11.86,139100.0,8.4765,8.4979,8.4693,8.4836,139100.0
2011-09-12 11:10:00,11.86,11.89,11.83,11.86,190400.0,8.4836,8.5051,8.4622,8.4836,190400.0
2011-09-12 11:20:00,11.86,11.94,11.85,11.91,253500.0,8.4836,8.5408,8.4765,8.5194,253500.0
2011-09-12 11:30:00,11.91,11.92,11.88,11.89,275600.0,8.5194,8.5265,8.4979,8.5051,275600.0
2011-09-12 11:40:00,11.9,11.93,11.89,11.92,226200.0,8.5122,8.5337,8.5051,8.5265,226200.0
2011-09-12 11:50:00,11.91,11.92,11.9,11.9,188500.0,8.5194,8.5265,8.5122,8.5122,188500.0
2011-09-12 12:00:00,11.91,11.91,11.87,11.88,209600.0,8.5194,8.5194,8.4908,8.4979,209600.0
2011-09-12 12:10:00,11.88,11.91,11.86,11.87,347800.0,8.4979,8.5194,8.4836,8.4908,347800.0
2011-09-12 12:20:00,11.86,11.88,11.85,11.87,95100.0,8.4836,8.4979,8.4765,8.4908,95100.0
2011-09-12 12:30:00,11.87,11.88,11.8,11.81,195500.0,8.4908,8.4979,8.4407,8.4479,195500.0
2011-09-12 12:40:00,11.81,11.82,11.8,11.82,188700.0,8.4479,8.455,8.4407,8.455,188700.0
2011-09-12 12:50:00,11.82,11.84,11.81,11.84,202100.0,8.455,8.4693,8.4479,8.4693,202100.0
2011-09-12 13:00:00,11.83,11.86,11.82,11.82,111000.0,8.4622,8.4836,8.455,8.455,111000.0
2011-09-12 13:10:00,11.83,11.83,11.81,11.83,247400.0,8.4622,8.4622,8.4479,8.4622,247400.0
2011-09-12 13:20:00,11.83,11.83,11.81,11.81,62600.0,8.4622,8.4622,8.4479,8.4479,62600.0
2011-09-12 13:30:00,11.82,11.82,11.73,11.75,490200.0,8.455,8.455,8.3906,8.4049,490200.0
2011-09-12 13:40:00,11.76,11.78,11.75,11.77,177700.0,8.4121,8.4264,8.4049,8.4192,177700.0
2011-09-12 13:50:00,11.77,11.79,11.76,11.77,145400.0,8.4192,8.4335,8.4121,8.4192,145400.0
2011-09-12 14:00:00,11.78,11.78,11.72,11.73,300000.0,8.4264,8.4264,8.3835,8.3906,300000.0
2011-09-12 14:10:00,11.73,11.74,11.7,11.71,241900.0,8.3906,8.3978,8.3692,8.3763,241900.0
2011-09-12 14:20:00,11.71,11.75,11.71,11.74,272800.0,8.3763,8.4049,8.3763,8.3978,272800.0
2011-09-12 14:30:00,11.74,11.8,11.73,11.77,404800.0,8.3978,8.4407,8.3906,8.4192,404800.0
2011-09-12 14:40:00,11.77,11.85,11.76,11.79,491600.0,8.4192,8.4765,8.4121,8.4335,491600.0
2011-09-12 14:50:00,11.79,11.79,11.75,11.76,92800.0,8.4335,8.4335,8.4049,8.4121,92800.0
2011-09-12 15:00:00,11.75,11.79,11.74,11.78,468900.0,8.4049,8.4335,8.3978,8.4264,468900.0
2011-09-12 15:10:00,11.79,11.84,11.78,11.8,429800.0,8.4335,8.4693,8.4264,8.4407,429800.0
2011-09-12 15:20:00,11.81,11.86,11.79,11.84,282600.0,8.4479,8.4836,8.4335,8.4693,282600.0
2011-09-12 15:30:00,11.85,11.9,11.85,11.88,363400.0,8.4765,8.5122,8.4765,8.4979,363400.0
2011-09-12 15:40:00,11.87,11.9,11.85,11.87,595500.0,8.4908,8.5122,8.4765,8.4908,595500.0
2011-09-12 15:50:00,11.86,11.93,11.86,11.92,1085600.0,8.4836,8.5337,8.4836,8.5265,1085600.0
2011-09-13 09:30:00,11.86,11.92,11.82,11.83,319600.0,8.4836,8.5265,8.455,8.4622,319600.0
2011-09-13 09:40:00,11.83,11.88,11.78,11.86,610200.0,8.4622,8.4979,8.4264,8.4836,610200.0
2011-09-13 09:50:00,11.86,11.92,11.84,11.9,288200.0,8.4836,8.5265,8.4693,8.5122,288200.0
2011-09-13 10:00:00,11.9,11.91,11.86,11.9,434800.0,8.5122,8.5194,8.4836,8.5122,434800.0
2011-09-13 10:10:00,11.9,11.9,11.87,11.87,284700.0,8.5122,8.5122,8.4908,8.4908,284700.0
2011-09-13 10:20:00,11.88,11.92,11.85,11.92,212200.0,8.4979,8.5265,8.4765,8.5265,212200.0
2011-09-13 10:30:00,11.92,11.95,11.85,11.89,329200.0,8.5265,8.548,8.4765,8.5051,329200.0
2011-09-13 10:40:00,11.89,11.91,11.87,11.88,291000.0,8.5051,8.5194,8.4908,8.4979,291000.0
2011-09-13 10:50:00,11.88,11.88,11.81,11.85,976600.0,8.4979,8.4979,8.4479,8.4765,976600.0
2011-09-13 11:00:00,11.85,11.87,11.83,11.85,226400.0,8.4765,8.4908,8.4622,8.4765,226400.0
2011-09-13 11:10:00,11.85,11.88,11.83,11.84,173500.0,8.4765,8.4979,8.4622,8.4693,173500.0
2011-09-13 11:20:00,11.84,11.86,11.82,11.86,214500.0,8.4693,8.4836,8.455,8.4836,214500.0
2011-09-13 11:30:00,11.86,11.86,11.85,11.86,36400.0,8.4836,8.4836,8.4765,8.4836,36400.0
2011-09-13 11:40:00,11.86,11.89,11.85,11.88,139500.0,8.4836,8.5051,8.4765,8.4979,139500.0
2011-09-13 11:50:00,11.88,11.89,11.87,11.88,72800.0,8.4979,8.5051,8.4908,8.4979,72800.0
2011-09-13 12:00:00,11.88,11.88,11.84,11.88,140400.0,8.4979,8.4979,8.4693,8.4979,140400.0
2011-09-13 12:10:00,11.89,11.91,11.88,11.9,159000.0,8.5051,8.5194,8.4979,8.5122,159000.0
2011-09-13 12:20:00,11.9,11.91,11.87,11.89,107700.0,8.5122,8.5194,8.4908,8.5051,107700.0
2011-09-13 12:30:00,11.89,11.9,11.87,11.89,101800.0,8.5051,8.5122,8.4908,8.5051,101800.0
2011-09-13 12:40:00,11.88,11.9,11.87,11.88,76800.0,8.4979,8.5122,8.4908,8.4979,76800.0
2011-09-13 12:50:00,11.88,11.89,11.87,11.89,94400.0,8.4979,8.5051,8.4908,8.5051,94400.0
2011-09-13 13:00:00,11.89,11.92,11.89,11.91,102600.0,8.5051,8.5265,8.5051,8.5194,102600.0
2011-09-13 13:10:00,11.9,11.91,11.89,11.9,42400.0,8.5122,8.5194,8.5051,8.5122,42400.0
2011-09-13 13:20:00,11.91,11.91,11.89,11.9,78000.0,8.5194,8.5194,8.5051,8.5122,78000.0
2011-09-13 13:30:00,11.91,11.91,11.88,11.89,83000.0,8.5194,8.5194,8.4979,8.5051,83000.0
2011-09-13 13:40:00,11.88,11.92,11.88,11.91,89300.0,8.4979,8.5265,8.4979,8.5194,89300.0
2011-09-13 13:50:00,11.92,11.95,11.91,11.94,449100.0,8.5265,8.548,8.5194,8.5408,449100.0
2011-09-13 14:00:00,11.94,11.94,11.9,11.91,243800.0,8.5408,8.5408,8.5122,8.5194,243800.0
2011-09-13 14:10:00,11.9,11.92,11.9,11.92,93500.0,8.5122,8.5265,8.5122,8.5265,93500.0
2011-09-13 14:20:00,11.91,11.94,11.91,11.94,96800.0,8.5194,8.5408,8.5194,8.5408,96800.0
2011-09-13 14:30:00,11.94,11.95,11.93,11.95,160700.0,8.5408,8.548,8.5337,8.548,160700.0
2011-09-13 14:40:00,11.95,11.96,11.91,11.91,154900.0,8.548,8.5552,8.5194,8.5194,154900.0
2011-09-13 14:50:00,11.91,11.93,11.89,11.91,319600.0,8.5194,8.5337,8.5051,8.5194,319600.0
2011-09-13 15:00:00,11.91,11.92,11.89,11.92,159300.0,8.5194,8.5265,8.5051,8.5265,159300.0
2011-09-13 15:10:00,11.91,11.92,11.85,11.86,407100.0,8.5194,8.5265,8.4765,8.4836,407100.0
2011-09-13 15:20:00,11.86,11.94,11.85,11.93,769400.0,8.4836,8.5408,8.4765,8.5337,769400.0
2011-09-13 15:30:00,11.94,11.96,11.92,11.93,294200.0,8.5408,8.5552,8.5265,8.5337,294200.0
2011-09-13 15:40:00,11.94,11.96,11.93,11.95,407600.0,8.5408,8.5552,8.5337,8.548,407600.0
2011-09-13 15:50:00,11.96,11.98,11.94,11.96,1864000.0,8.5552,8.5695,8.5408,8.5552,1864000.0
2011-09-14 09:30:00,11.83,11.83,11.74,11.75,1078300.0,8.4622,8.4622,8.3978,8.4049,1078300.0
2011-09-14 09:40:00,11.75,11.78,11.7,11.77,668100.0,8.4049,8.4264,8.3692,8.4192,668100.0
2011-09-14 09:50:00,11.76,11.78,11.74,11.74,608800.0,8.4121,8.4264,8.3978,8.3978,608800.0
2011-09-14 10:00:00,11.75,11.76,11.71,11.74,900600.0,8.4049,8.4121,8.3763,8.3978,900600.0
2011-09-14 10:10:00,11.74,11.75,11.61,11.65,624500.0,8.3978,8.4049,8.3048,8.3334,624500.0
2011-09-14 10:20:00,11.65,11.71,11.64,11.68,570100.0,8.3334,8.3763,8.3263,8.3549,570100.0
2011-09-14 10:30:00,11.68,11.7,11.65,11.69,199900.0,8.3549,8.3692,8.3334,8.362,199900.0
2011-09-14 10:40:00,11.7,11.7,11.65,11.65,332300.0,8.3692,8.3692,8.3334,8.3334,332300.0
2011-09-14 10:50:00,11.66,11.71,11.65,11.7,456100.0,8.3406,8.3763,8.3334,8.3692,456100.0
2011-09-14 11:00:00,11.7,11.73,11.67,11.71,585000.0,8.3692,8.3906,8.3477,8.3763,585000.0
2011-09-14 11:10:00,11.71,11.71,11.69,11.7,225700.0,8.3763,8.3763,8.362,8.3692,225700.0
2011-09-14 11:20:00,11.71,11.74,11.7,11.73,340400.0,8.3763,8.3978,8.3692,8.3906,340400.0
2011-09-14 11:30:00,11.73,11.74,11.71,11.74,299300.0,8.3906,8.3978,8.3763,8.3978,299300.0
2011-09-14 11:40:00,11.74,11.74,11.71,11.73,89800.0,8.3978,8.3978,8.3763,8.3906,89800.0
2011-09-14 11:50:00,11.72,11.76,11.72,11.74,360600.0,8.3835,8.4121,8.3835,8.3978,360600.0
2011-09-14 12:00:00,11.74,11.74,11.71,11.73,292100.0,8.3978,8.3978,8.3763,8.3906,292100.0
2011-09-14 12:10:00,11.73,11.74,11.71,11.72,279500.0,8.3906,8.3978,8.3763,8.3835,279500.0
2011-09-14 12:20:00,11.72,11.75,11.71,11.73,375600.0,8.3835,8.4049,8.3763,8.3906,375600.0
2011-09-14 12:30:00,11.74,11.78,11.73,11.78,412600.0,8.3978,8.4264,8.3906,8.4264,412600.0
2011-09-14 12:40:00,11.78,11.81,11.78,11.8,443400.0,8.4264,8.4479,8.4264,8.4407,443400.0
2011-09-14 12:50:00,11.8,11.81,11.79,11.79,290000.0,8.4407,8.4479,8.4335,8.4335,290000.0
2011-09-14 13:00:00,11.8,11.81,11.79,11.8,179000.0,8.4407,8.4479,8.4335,8.4407,179000.0
2011-09-14 13:10:00,11.81,11.81,11.8,11.81,96900.0,8.4479,8.4479,8.4407,8.4479,96900.0
2011-09-14 13:20:00,11.81,11.82,11.79,11.81,241900.0,8.4479,8.455,8.4335,8.4479,241900.0
2011-09-14 13:30:00,11.81,11.84,11.8,11.84,418900.0,8.4479,8.4693,8.4407,8.4693,418900.0
2011-09-14 13:40:00,11.84,11.84,11.82,11.84,144600.0,8.4693,8.4693,8.455,8.4693,144600.0
2011-09-14 13:50:00,11.84,11.84,11.8,11.82,230600.0,8.4693,8.4693,8.4407,8.455,230600.0
2011-09-14 14:00:00,11.82,11.85,11.81,11.84,221200.0,8.455,8.4765,8.4479,8.4693,221200.0
2011-09-14 14:10:00,11.84,11.86,11.82,11.85,207900.0,8.4693,8.4836,8.455,8.4765,207900.0
2011-09-14 14:20:00,11.86,11.87,11.86,11.87,111900.0,8.4836,8.4908,8.4836,8.4908,111900.0
2011-09-14 14:30:00,11.87,11.87,11.84,11.86,200000.0,8.4908,8.4908,8.4693,8.4836,200000.0
2011-09-14 14:40:00,11.85,11.85,11.84,11.85,125700.0,8.4765,8.4765,8.4693,8.4765,125700.0
2011-09-14 14:50:00,11.85,11.86,11.84,11.85,114800.0,8.4765,8.4836,8.4693,8.4765,114800.0
2011-09-14 15:00:00,11.86,11.87,11.85,11.86,156300.0,8.4836,8.4908,8.4765,8.4836,156300.0
2011-09-14 15:10:00,11.87,11.89,11.86,11.88,421800.0,8.4908,8.5051,8.4836,8.4979,421800.0
2011-09-14 15:20:00,11.88,11.89,11.83,11.86,980700.0,8.4979,8.5051,8.4622,8.4836,980700.0
2011-09-14 15:30:00,11.87,11.93,11.86,11.92,1284600.0,8.4908,8.5337,8.4836,8.5265,1284600.0
2011-09-14 15:40:00,11.92,11.92,11.84,11.85,1316700.0,8.5265,8.5265,8.4693,8.4765,1316700.0
2011-09-14 15:50:00,11.86,11.88,11.81,11.81,1219500.0,8.4836,8.4979,8.4479,8.4479,1219500.0
2011-09-15 09:30:00,12.0,12.2,12.0,12.14,1733500.0,8.5838,8.7268,8.5838,8.6839,1733500.0
2011-09-15 09:40:00,12.14,12.15,12.06,12.11,927500.0,8.6839,8.6911,8.6267,8.6624,927500.0
2011-09-15 09:50:00,12.11,12.13,12.1,12.1,387300.0,8.6624,8.6768,8.6553,8.6553,387300.0
2011-09-15 10:00:00,12.11,12.17,12.1,12.12,582700.0,8.6624,8.7054,8.6553,8.6696,582700.0
2011-09-15 10:10:00,12.13,12.13,12.09,12.11,463600.0,8.6768,8.6768,8.6481,8.6624,463600.0
2011-09-15 10:20:00,12.11,12.11,12.07,12.1,478500.0,8.6624,8.6624,8.6338,8.6553,478500.0
2011-09-15 10:30:00,12.11,12.12,12.09,12.11,668600.0,8.6624,8.6696,8.6481,8.6624,668600.0
2011-09-15 10:40:00,12.12,12.16,12.11,12.15,446200.0,8.6696,8.6982,8.6624,8.6911,446200.0
2011-09-15 10:50:00,12.14,12.16,12.11,12.14,319000.0,8.6839,8.6982,8.6624,8.6839,319000.0
2011-09-15 11:00:00,12.14,12.15,12.11,12.15,342800.0,8.6839,8.6911,8.6624,8.6911,342800.0
2011-09-15 11:10:00,12.15,12.15,12.13,12.13,348800.0,8.6911,8.6911,8.6768,8.6768,348800.0
2011-09-15 11:20:00,12.13,12.15,12.12,12.14,583000.0,8.6768,8.6911,8.6696,8.6839,583000.0
2011-09-15 11:30:00,12.14,12.18,12.14,12.17,297700.0,8.6839,8.7125,8.6839,8.7054,297700.0
2011-09-15 11:40:00,12.17,12.18,12.16,12.17,190500.0,8.7054,8.7125,8.6982,8.7054,190500.0
2011-09-15 11:50:00,12.16,12.17,12.13,12.16,249100.0,8.6982,8.7054,8.6768,8.6982,249100.0
2011-09-15 12:00:00,12.16,12.16,12.15,12.16,77300.0,8.6982,8.6982,8.6911,8.6982,77300.0
2011-09-15 12:10:00,12.15,12.17,12.15,12.16,85500.0,8.6911,8.7054,8.6911,8.6982,85500.0
2011-09-15 12:20:00,12.16,12.19,12.16,12.17,179200.0,8.6982,8.7197,8.6982,8.7054,179200.0
2011-09-15 12:30:00,12.17,12.19,12.16,12.18,83800.0,8.7054,8.7197,8.6982,8.7125,83800.0
2011-09-15 12:40:00,12.18,12.18,12.17,12.17,102900.0,8.7125,8.7125,8.7054,8.7054,102900.0
2011-09-15 12:50:00,12.17,12.18,12.15,12.15,113900.0,8.7054,8.7125,8.6911,8.6911,113900.0
2011-09-15 13:00:00,12.15,12.19,12.15,12.17,374100.0,8.6911,8.7197,8.6911,8.7054,374100.0
2011-09-15 13:10:00,12.18,12.18,12.17,12.17,70400.0,8.7125,8.7125,8.7054,8.7054,70400.0
2011-09-15 13:20:00,12.17,12.18,12.16,12.17,87700.0,8.7054,8.7125,8.6982,8.7054,87700.0
2011-09-15 13:30:00,12.16,12.17,12.15,12.15,93000.0,8.6982,8.7054,8.6911,8.6911,93000.0
2011-09-15 13:40:00,12.16,12.16,12.15,12.15,94700.0,8.6982,8.6982,8.6911,8.6911,94700.0
2011-09-15 13:50:00,12.15,12.17,12.15,12.16,138100.0,8.6911,8.7054,8.6911,8.6982,138100.0
2011-09-15 14:00:00,12.16,12.18,12.16,12.16,176300.0,8.6982,8.7125,8.6982,8.6982,176300.0
2011-09-15 14:10:00,12.17,12.19,12.16,12.17,388900.0,8.7054,8.7197,8.6982,8.7054,388900.0
2011-09-15 14:20:00,12.17,12.18,12.17,12.17,88200.0,8.7054,8.7125,8.7054,8.7054,88200.0
2011-09-15 14:30:00,12.17,12.2,12.16,12.18,605200.0,8.7054,8.7268,8.6982,8.7125,605200.0
2011-09-15 14:40:00,12.18,12.18,12.15,12.16,249700.0,8.7125,8.7125,8.6911,8.6982,249700.0
2011-09-15 14:50:00,12.16,12.17,12.15,12.17,261100.0,8.6982,8.7054,8.6911,8.7054,261100.0
2011-09-15 15:00:00,12.17,12.18,12.16,12.18,234200.0,8.7054,8.7125,8.6982,8.7125,234200.0
2011-09-15 15:10:00,12.18,12.18,12.15,12.16,532100.0,8.7125,8.7125,8.6911,8.6982,532100.0
2011-09-15 15:20:00,12.15,12.18,12.13,12.13,1036000.0,8.6911,8.7125,8.6768,8.6768,1036000.0
2011-09-15 15:30:00,12.14,12.16,12.13,12.15,529900.0,8.6839,8.6982,8.6768,8.6911,529900.0
2011-09-15 15:40:00,12.15,12.16,12.14,12.15,518300.0,8.6911,8.6982,8.6839,8.6911,518300.0
2011-09-15 15:50:00,12.15,12.15,12.11,12.12,1063700.0,8.6911,8.6911,8.6624,8.6696,1063700.0
2011-09-16 09:30:00,12.35,12.42,12.29,12.36,791300.0,8.8341,8.8842,8.7912,8.8413,791300.0
2011-09-16 09:40:00,12.35,12.36,12.3,12.34,286700.0,8.8341,8.8413,8.7984,8.827,286700.0
2011-09-16 09:50:00,12.34,12.38,12.34,12.36,277000.0,8.827,8.8556,8.827,8.8413,277000.0
2011-09-16 10:00:00,12.35,12.37,12.26,12.29,385200.0,8.8341,8.8484,8.7697,8.7912,385200.0
2011-09-16 10:10:00,12.28,12.39,12.28,12.37,195800.0,8.7841,8.8627,8.7841,8.8484,195800.0
2011-09-16 10:20:00,12.37,12.38,12.31,12.33,239800.0,8.8484,8.8556,8.8055,8.8198,239800.0
2011-09-16 10:30:00,12.33,12.34,12.3,12.31,135000.0,8.8198,8.827,8.7984,8.8055,135000.0
2011-09-16 10:40:00,12.32,12.36,12.29,12.31,256500.0,8.8127,8.8413,8.7912,8.8055,256500.0
2011-09-16 10:50:00,12.31,12.34,12.29,12.32,560600.0,8.8055,8.827,8.7912,8.8127,560600.0
2011-09-16 11:00:00,12.32,12.35,12.3,12.33,400800.0,8.8127,8.8341,8.7984,8.8198,400800.0
2011-09-16 11:10:00,12.34,12.35,12.29,12.33,854400.0,8.827,8.8341,8.7912,8.8198,854400.0
2011-09-16 11:20:00,12.33,12.34,12.28,12.34,260400.0,8.8198,8.827,8.7841,8.827,260400.0
2011-09-16 11:30:00,12.34,12.35,12.3,12.34,123600.0,8.827,8.8341,8.7984,8.827,123600.0
2011-09-16 11:40:00,12.35,12.39,12.34,12.38,120200.0,8.8341,8.8627,8.827,8.8556,120200.0
2011-09-16 11:50:00,12.38,12.39,12.38,12.39,134700.0,8.8556,8.8627,8.8556,8.8627,134700.0
2011-09-16 12:00:00,12.39,12.42,12.38,12.41,345100.0,8.8627,8.8842,8.8556,8.877,345100.0
2011-09-16 12:10:00,12.41,12.42,12.39,12.4,215300.0,8.877,8.8842,8.8627,8.8699,215300.0
2011-09-16 12:20:00,12.4,12.41,12.39,12.41,90000.0,8.8699,8.877,8.8627,8.877,90000.0
2011-09-16 12:30:00,12.41,12.45,12.4,12.45,162600.0,8.877,8.9057,8.8699,8.9057,162600.0
2011-09-16 12:40:00,12.45,12.48,12.44,12.46,189100.0,8.9057,8.9271,8.8985,8.9128,189100.0
2011-09-16 12:50:00,12.46,12.47,12.44,12.47,66800.0,8.9128,8.92,8.8985,8.92,66800.0
2011-09-16 13:00:00,12.46,12.46,12.42,12.43,109700.0,8.9128,8.9128,8.8842,8.8913,109700.0
2011-09-16 13:10:00,12.42,12.44,12.41,12.41,131900.0,8.8842,8.8985,8.877,8.877,131900.0
2011-09-16 13:20:00,12.41,12.41,12.39,12.41,223100.0,8.877,8.877,8.8627,8.877,223100.0
2011-09-16 13:30:00,12.41,12.43,12.37,12.38,432400.0,8.877,8.8913,8.8484,8.8556,432400.0
2011-09-16 13:40:00,12.38,12.41,12.38,12.38,164200.0,8.8556,8.877,8.8556,8.8556,164200.0
2011-09-16 13:50:00,12.38,12.41,12.37,12.4,122100.0,8.8556,8.877,8.8484,8.8699,122100.0
2011-09-16 14:00:00,12.41,12.41,12.39,12.41,83600.0,8.877,8.877,8.8627,8.877,83600.0
2011-09-16 14:10:00,12.41,12.41,12.38,12.4,84200.0,8.877,8.877,8.8556,8.8699,84200.0
2011-09-16 14:20:00,12.39,12.41,12.39,12.41,418200.0,8.8627,8.877,8.8627,8.877,418200.0
2011-09-16 14:30:00,12.41,12.45,12.41,12.45,199000.0,8.877,8.9057,8.877,8.9057,199000.0
2011-09-16 14:40:00,12.45,12.47,12.44,12.47,793500.0,8.9057,8.92,8.8985,8.92,793500.0
2011-09-16 14:50:00,12.46,12.51,12.46,12.51,551500.0,8.9128,8.9486,8.9128,8.9486,551500.0
2011-09-16 15:00:00,12.51,12.51,12.47,12.47,373200.0,8.9486,8.9486,8.92,8.92,373200.0
2011-09-16 15:10:00,12.48,12.49,12.46,12.49,476300.0,8.9271,8.9343,8.9128,8.9343,476300.0
2011-09-16 15:20:00,12.49,12.49,12.46,12.46,685300.0,8.9343,8.9343,8.9128,8.9128,685300.0
2011-09-16 15:30:00,12.46,12.47,12.42,12.42,450400.0,8.9128,8.92,8.8842,8.8842,450400.0
2011-09-16 15:40:00,12.43,12.43,12.4,12.4,603200.0,8.8913,8.8913,8.8699,8.8699,603200.0
2011-09-16 15:50:00,12.4,12.42,12.4,12.42,1139200.0,8.8699,8.8842,8.8699,8.8842,1139200.0
2011-09-19 09:30:00,12.18,12.18,12.01,12.12,737500.0,8.7125,8.7125,8.5909,8.6696,737500.0
2011-09-19 09:40:00,12.12,12.14,12.07,12.09,384000.0,8.6696,8.6839,8.6338,8.6481,384000.0
2011-09-19 09:50:00,12.09,12.1,12.02,12.04,439900.0,8.6481,8.6553,8.5981,8.6124,439900.0
2011-09-19 10:00:00,12.05,12.11,12.04,12.11,97800.0,8.6195,8.6624,8.6124,8.6624,97800.0
2011-09-19 10:10:00,12.1,12.11,12.06,12.07,130300.0,8.6553,8.6624,8.6267,8.6338,130300.0
2011-09-19 10:20:00,12.06,12.11,12.04,12.11,174900.0,8.6267,8.6624,8.6124,8.6624,174900.0
2011-09-19 10:30:00,12.1,12.11,12.09,12.1,160800.0,8.6553,8.6624,8.6481,8.6553,160800.0
2011-09-19 10:40:00,12.11,12.11,12.08,12.11,167900.0,8.6624,8.6624,8.641,8.6624,167900.0
2011-09-19 10:50:00,12.1,12.13,12.1,12.12,221200.0,8.6553,8.6768,8.6553,8.6696,221200.0
2011-09-19 11:00:00,12.12,12.17,12.11,12.17,145400.0,8.6696,8.7054,8.6624,8.7054,145400.0
2011-09-19 11:10:00,12.17,12.18,12.15,12.16,144500.0,8.7054,8.7125,8.6911,8.6982,144500.0
2011-09-19 11:20:00,12.16,12.18,12.15,12.17,127300.0,8.6982,8.7125,8.6911,8.7054,127300.0
2011-09-19 11:30:00,12.16,12.17,12.14,12.16,66800.0,8.6982,8.7054,8.6839,8.6982,66800.0
2011-09-19 11:40:00,12.16,12.24,12.16,12.21,120400.0,8.6982,8.7554,8.6982,8.734,120400.0
2011-09-19 11:50:00,12.21,12.22,12.16,12.16,84500.0,8.734,8.7411,8.6982,8.6982,84500.0
2011-09-19 12:00:00,12.17,12.18,12.16,12.18,92400.0,8.7054,8.7125,8.6982,8.7125,92400.0
2011-09-19 12:10:00,12.18,12.18,12.15,12.16,53300.0,8.7125,8.7125,8.6911,8.6982,53300.0
2011-09-19 12:20:00,12.16,12.16,12.12,12.12,51400.0,8.6982,8.6982,8.6696,8.6696,51400.0
2011-09-19 12:30:00,12.12,12.13,12.09,12.09,90300.0,8.6696,8.6768,8.6481,8.6481,90300.0
2011-09-19 12:40:00,12.09,12.12,12.07,12.11,192200.0,8.6481,8.6696,8.6338,8.6624,192200.0
2011-09-19 12:50:00,12.11,12.13,12.1,12.13,73400.0,8.6624,8.6768,8.6553,8.6768,73400.0
2011-09-19 13:00:00,12.13,12.16,12.11,12.16,76500.0,8.6768,8.6982,8.6624,8.6982,76500.0
2011-09-19 13:10:00,12.15,12.18,12.12,12.13,230100.0,8.6911,8.7125,8.6696,8.6768,230100.0
2011-09-19 13:20:00,12.13,12.15,12.13,12.15,82500.0,8.6768,8.6911,8.6768,8.6911,82500.0
2011-09-19 13:30:00,12.15,12.15,12.13,12.15,50100.0,8.6911,8.6911,8.6768,8.6911,50100.0
2011-09-19 13:40:00,12.15,12.17,12.14,12.17,40100.0,8.6911,8.7054,8.6839,8.7054,40100.0
2011-09-19 13:50:00,12.17,12.17,12.16,12.16,35800.0,8.7054,8.7054,8.6982,8.6982,35800.0
2011-09-19 14:00:00,12.17,12.19,12.13,12.18,148000.0,8.7054,8.7197,8.6768,8.7125,148000.0
2011-09-19 14:10:00,12.18,12.21,12.17,12.2,78700.0,8.7125,8.734,8.7054,8.7268,78700.0
2011-09-19 14:20:00,12.2,12.2,12.18,12.19,60200.0,8.7268,8.7268,8.7125,8.7197,60200.0
2011-09-19 14:30:00,12.19,12.19,12.18,12.19,30400.0,8.7197,8.7197,8.7125,8.7197,30400.0
2011-09-19 14:40:00,12.19,12.2,12.18,12.2,121400.0,8.7197,8.7268,8.7125,8.7268,121400.0
2011-09-19 14:50:00,12.2,12.21,12.15,12.15,205700.0,8.7268,8.734,8.6911,8.6911,205700.0
2011-09-19 15:00:00,12.15,12.16,12.14,12.15,162200.0,8.6911,8.6982,8.6839,8.6911,162200.0
2011-09-19 15:10:00,12.15,12.24,12.14,12.21,291500.0,8.6911,8.7554,8.6839,8.734,291500.0
2011-09-19 15:20:00,12.21,12.25,12.21,12.23,205000.0,8.734,8.7626,8.734,8.7483,205000.0
2011-09-19 15:30:00,12.24,12.29,12.24,12.29,291000.0,8.7554,8.7912,8.7554,8.7912,291000.0
2011-09-19 15:40:00,12.28,12.29,12.25,12.26,267600.0,8.7841,8.7912,8.7626,8.7697,267600.0
2011-09-19 15:50:00,12.26,12.27,12.22,12.23,629400.0,8.7697,8.7769,8.7411,8.7483,629400.0
2011-09-20 09:30:00,12.24,12.25,12.17,12.18,820600.0,8.7554,8.7626,8.7054,8.7125,820600.0
2011-09-20 09:40:00,12.17,12.18,12.12,12.16,513400.0,8.7054,8.7125,8.6696,8.6982,513400.0
2011-09-20 09:50:00,12.16,12.23,12.14,12.22,336900.0,8.6982,8.7483,8.6839,8.7411,336900.0
2011-09-20 10:00:00,12.22,12.26,12.2,12.2,370700.0,8.7411,8.7697,8.7268,8.7268,370700.0
2011-09-20 10:10:00,12.2,12.25,12.19,12.25,322800.0,8.7268,8.7626,8.7197,8.7626,322800.0
2011-09-20 10:20:00,12.25,12.26,12.23,12.25,425800.0,8.7626,8.7697,8.7483,8.7626,425800.0
2011-09-20 10:30:00,12.25,12.26,12.24,12.26,355500.0,8.7626,8.7697,8.7554,8.7697,355500.0
2011-09-20 10:40:00,12.26,12.26,12.25,12.26,107600.0,8.7697,8.7697,8.7626,8.7697,107600.0
2011-09-20 10:50:00,12.26,12.26,12.23,12.25,188800.0,8.7697,8.7697,8.7483,8.7626,188800.0
2011-09-20 11:00:00,12.25,12.28,12.25,12.27,290400.0,8.7626,8.7841,8.7626,8.7769,290400.0
2011-09-20 11:10:00,12.27,12.28,12.26,12.27,132000.0,8.7769,8.7841,8.7697,8.7769,132000.0
2011-09-20 11:20:00,12.28,12.28,12.27,12.28,131800.0,8.7841,8.7841,8.7769,8.7841,131800.0
2011-09-20 11:30:00,12.28,12.28,12.25,12.26,306000.0,8.7841,8.7841,8.7626,8.7697,306000.0
2011-09-20 11:40:00,12.27,12.29,12.26,12.29,169100.0,8.7769,8.7912,8.7697,8.7912,169100.0
2011-09-20 11:50:00,12.29,12.29,12.28,12.29,81700.0,8.7912,8.7912,8.7841,8.7912,81700.0
2011-09-20 12:00:00,12.29,12.29,12.26,12.26,145100.0,8.7912,8.7912,8.7697,8.7697,145100.0
2011-09-20 12:10:00,12.26,12.27,12.26,12.26,54300.0,8.7697,8.7769,8.7697,8.7697,54300.0
2011-09-20 12:20:00,12.27,12.29,12.26,12.27,298000.0,8.7769,8.7912,8.7697,8.7769,298000.0
2011-09-20 12:30:00,12.28,12.29,12.24,12.25,243800.0,8.7841,8.7912,8.7554,8.7626,243800.0
2011-09-20 12:40:00,12.24,12.25,12.23,12.23,71400.0,8.7554,8.7626,8.7483,8.7483,71400.0
2011-09-20 12:50:00,12.24,12.26,12.23,12.26,96000.0,8.7554,8.7697,8.7483,8.7697,96000.0
2011-09-20 13:00:00,12.26,12.26,12.25,12.26,36100.0,8.7697,8.7697,8.7626,8.7697,36100.0
2011-09-20 13:10:00,12.26,12.26,12.25,12.26,71700.0,8.7697,8.7697,8.7626,8.7697,71700.0
2011-09-20 13:20:00,12.26,12.26,12.25,12.26,54100.0,8.7697,8.7697,8.7626,8.7697,54100.0
2011-09-20 13:30:00,12.26,12.26,12.25,12.26,50400.0,8.7697,8.7697,8.7626,8.7697,50400.0
2011-09-20 13:40:00,12.26,12.26,12.22,12.22,196600.0,8.7697,8.7697,8.7411,8.7411,196600.0
2011-09-20 13:50:00,12.22,12.23,12.22,12.23,60500.0,8.7411,8.7483,8.7411,8.7483,60500.0
2011-09-20 14:00:00,12.23,12.26,12.22,12.26,272600.0,8.7483,8.7697,8.7411,8.7697,272600.0
2011-09-20 14:10:00,12.26,12.27,12.25,12.27,102900.0,8.7697,8.7769,8.7626,8.7769,102900.0
2011-09-20 14:20:00,12.27,12.27,12.26,12.26,89000.0,8.7769,8.7769,8.7697,8.7697,89000.0
2011-09-20 14:30:00,12.27,12.28,12.24,12.26,442000.0,8.7769,8.7841,8.7554,8.7697,442000.0
2011-09-20 14:40:00,12.26,12.26,12.22,12.23,258100.0,8.7697,8.7697,8.7411,8.7483,258100.0
2011-09-20 14:50:00,12.23,12.23,12.21,12.23,292700.0,8.7483,8.7483,8.734,8.7483,292700.0
2011-09-20 15:00:00,12.23,12.23,12.15,12.18,302100.0,8.7483,8.7483,8.6911,8.7125,302100.0
2011-09-20 15:10:00,12.18,12.2,12.15,12.16,414500.0,8.7125,8.7268,8.6911,8.6982,414500.0
2011-09-20 15:20:00,12.16,12.17,12.15,12.16,331400.0,8.6982,8.7054,8.6911,8.6982,331400.0
2011-09-20 15:30:00,12.15,12.2,12.15,12.2,325300.0,8.6911,8.7268,8.6911,8.7268,325300.0
2011-09-20 15:40:00,12.2,12.2,12.13,12.16,368600.0,8.7268,8.7268,8.6768,8.6982,368600.0
2011-09-20 15:50:00,12.16,12.16,12.11,12.13,799800.0,8.6982,8.6982,8.6624,8.6768,799800.0
2011-09-21 09:30:00,12.22,12.28,12.16,12.27,437800.0,8.7411,8.7841,8.6982,8.7769,437800.0
2011-09-21 09:40:00,12.27,12.3,12.24,12.29,610700.0,8.7769,8.7984,8.7554,8.7912,610700.0
2011-09-21 09:50:00,12.29,12.31,12.28,12.29,205300.0,8.7912,8.8055,8.7841,8.7912,205300.0
2011-09-21 10:00:00,12.29,12.31,12.25,12.28,312600.0,8.7912,8.8055,8.7626,8.7841,312600.0
2011-09-21 10:10:00,12.28,12.28,12.23,12.26,443900.0,8.7841,8.7841,8.7483,8.7697,443900.0
2011-09-21 10:20:00,12.26,12.26,12.22,12.23,137500.0,8.7697,8.7697,8.7411,8.7483,137500.0
2011-09-21 10:30:00,12.23,12.23,12.17,12.17,282300.0,8.7483,8.7483,8.7054,8.7054,282300.0
2011-09-21 10:40:00,12.18,12.19,12.15,12.17,242800.0,8.7125,8.7197,8.6911,8.7054,242800.0
2011-09-21 10:50:00,12.16,12.17,12.14,12.17,237700.0,8.6982,8.7054,8.6839,8.7054,237700.0
2011-09-21 11:00:00,12.17,12.23,12.17,12.21,281700.0,8.7054,8.7483,8.7054,8.734,281700.0
2011-09-21 11:10:00,12.2,12.24,12.19,12.21,145300.0,8.7268,8.7554,8.7197,8.734,145300.0
2011-09-21 11:20:00,12.21,12.21,12.18,12.21,153800.0,8.734,8.734,8.7125,8.734,153800.0
2011-09-21 11:30:00,12.21,12.24,12.2,12.24,178800.0,8.734,8.7554,8.7268,8.7554,178800.0
2011-09-21 11:40:00,12.24,12.26,12.22,12.23,112000.0,8.7554,8.7697,8.7411,8.7483,112000.0
2011-09-21 11:50:00,12.23,12.23,12.22,12.23,55400.0,8.7483,8.7483,8.7411,8.7483,55400.0
2011-09-21 12:00:00,12.23,12.25,12.22,12.22,338900.0,8.7483,8.7626,8.7411,8.7411,338900.0
2011-09-21 12:10:00,12.23,12.29,12.22,12.29,244500.0,8.7483,8.7912,8.7411,8.7912,244500.0
2011-09-21 12:20:00,12.29,12.29,12.22,12.24,318600.0,8.7912,8.7912,8.7411,8.7554,318600.0
2011-09-21 12:30:00,12.24,12.29,12.24,12.29,284100.0,8.7554,8.7912,8.7554,8.7912,284100.0
2011-09-21 12:40:00,12.29,12.29,12.24,12.25,173100.0,8.7912,8.7912,8.7554,8.7626,173100.0
2011-09-21 12:50:00,12.26,12.26,12.23,12.26,68700.0,8.7697,8.7697,8.7483,8.7697,68700.0
2011-09-21 13:00:00,12.26,12.27,12.24,12.24,133200.0,8.7697,8.7769,8.7554,8.7554,133200.0
2011-09-21 13:10:00,12.25,12.25,12.2,12.21,158700.0,8.7626,8.7626,8.7268,8.734,158700.0
2011-09-21 13:20:00,12.22,12.24,12.21,12.24,83900.0,8.7411,8.7554,8.734,8.7554,83900.0
2011-09-21 13:30:00,12.24,12.26,12.23,12.25,67600.0,8.7554,8.7697,8.7483,8.7626,67600.0
2011-09-21 13:40:00,12.25,12.25,12.22,12.23,224500.0,8.7626,8.7626,8.7411,8.7483,224500.0
2011-09-21 13:50:00,12.24,12.24,12.23,12.24,80900.0,8.7554,8.7554,8.7483,8.7554,80900.0
2011-09-21 14:00:00,12.23,12.24,12.2,12.2,206900.0,8.7483,8.7554,8.7268,8.7268,206900.0
2011-09-21 14:10:00,12.21,12.22,12.18,12.22,138600.0,8.734,8.7411,8.7125,8.7411,138600.0
2011-09-21 14:20:00,12.22,12.25,12.14,12.19,420100.0,8.7411,8.7626,8.6839,8.7197,420100.0
2011-09-21 14:30:00,12.19,12.22,12.1,12.14,451500.0,8.7197,8.7411,8.6553,8.6839,451500.0
2011-09-21 14:40:00,12.14,12.18,12.13,12.18,262500.0,8.6839,8.7125,8.6768,8.7125,262500.0
2011-09-21 14:50:00,12.18,12.19,12.13,12.13,199300.0,8.7125,8.7197,8.6768,8.6768,199300.0
2011-09-21 15:00:00,12.12,12.19,12.12,12.16,285900.0,8.6696,8.7197,8.6696,8.6982,285900.0
2011-09-21 15:10:00,12.16,12.21,12.15,12.16,232100.0,8.6982,8.734,8.6911,8.6982,232100.0
2011-09-21 15:20:00,12.15,12.16,12.1,12.11,252500.0,8.6911,8.6982,8.6553,8.6624,252500.0
2011-09-21 15:30:00,12.11,12.11,12.01,12.03,392800.0,8.6624,8.6624,8.5909,8.6052,392800.0
2011-09-21 15:40:00,12.02,12.03,11.99,12.0,725500.0,8.5981,8.6052,8.5766,8.5838,725500.0
2011-09-21 15:50:00,12.0,12.01,11.91,11.91,2194400.0,8.5838,8.5909,8.5194,8.5194,2194400.0
2011-09-22 09:30:00,11.52,11.6,11.47,11.58,1910100.0,8.2404,8.2976,8.2046,8.2833,1910100.0
2011-09-22 09:40:00,11.58,11.58,11.46,11.47,611700.0,8.2833,8.2833,8.1975,8.2046,611700.0
2011-09-22 09:50:00,11.46,11.47,11.39,11.4,742500.0,8.1975,8.2046,8.1474,8.1546,742500.0
2011-09-22 10:00:00,11.4,11.49,11.39,11.48,834700.0,8.1546,8.219,8.1474,8.2118,834700.0
2011-09-22 10:10:00,11.48,11.54,11.48,11.54,1940400.0,8.2118,8.2547,8.2118,8.2547,1940400.0
2011-09-22 10:20:00,11.54,11.57,11.52,11.52,613400.0,8.2547,8.2762,8.2404,8.2404,613400.0
2011-09-22 10:30:00,11.52,11.61,11.52,11.57,1054500.0,8.2404,8.3048,8.2404,8.2762,1054500.0
2011-09-22 10:40:00,11.56,11.64,11.55,11.63,849900.0,8.269,8.3263,8.2619,8.3191,849900.0
2011-09-22 10:50:00,11.63,11.64,11.6,11.62,606200.0,8.3191,8.3263,8.2976,8.3119,606200.0
2011-09-22 11:00:00,11.61,11.62,11.59,11.6,207200.0,8.3048,8.3119,8.2905,8.2976,207200.0
2011-09-22 11:10:00,11.59,11.63,11.54,11.56,358900.0,8.2905,8.3191,8.2547,8.269,358900.0
2011-09-22 11:20:00,11.56,11.56,11.52,11.53,260000.0,8.269,8.269,8.2404,8.2476,260000.0
2011-09-22 11:30:00,11.54,11.58,11.52,11.55,807000.0,8.2547,8.2833,8.2404,8.2619,807000.0
2011-09-22 11:40:00,11.56,11.56,11.52,11.53,515100.0,8.269,8.269,8.2404,8.2476,515100.0
2011-09-22 11:50:00,11.53,11.54,11.5,11.51,299800.0,8.2476,8.2547,8.2261,8.2333,299800.0
2011-09-22 12:00:00,11.51,11.51,11.46,11.48,402900.0,8.2333,8.2333,8.1975,8.2118,402900.0
2011-09-22 12:10:00,11.47,11.48,11.43,11.44,364000.0,8.2046,8.2118,8.176,8.1832,364000.0
2011-09-22 12:20:00,11.43,11.46,11.42,11.46,740000.0,8.176,8.1975,8.1689,8.1975,740000.0
2011-09-22 12:30:00,11.46,11.52,11.44,11.52,459800.0,8.1975,8.2404,8.1832,8.2404,459800.0
2011-09-22 12:40:00,11.52,11.56,11.52,11.56,497100.0,8.2404,8.269,8.2404,8.269,497100.0
2011-09-22 12:50:00,11.55,11.56,11.53,11.54,305300.0,8.2619,8.269,8.2476,8.2547,305300.0
2011-09-22 13:00:00,11.54,11.55,11.52,11.53,326000.0,8.2547,8.2619,8.2404,8.2476,326000.0
2011-09-22 13:10:00,11.53,11.57,11.53,11.56,493300.0,8.2476,8.2762,8.2476,8.269,493300.0
2011-09-22 13:20:00,11.55,11.56,11.5,11.54,537900.0,8.2619,8.269,8.2261,8.2547,537900.0
2011-09-22 13:30:00,11.54,11.55,11.52,11.55,334900.0,8.2547,8.2619,8.2404,8.2619,334900.0
2011-09-22 13:40:00,11.55,11.57,11.53,11.53,153100.0,8.2619,8.2762,8.2476,8.2476,153100.0
2011-09-22 13:50:00,11.53,11.54,11.46,11.46,290500.0,8.2476,8.2547,8.1975,8.1975,290500.0
2011-09-22 14:00:00,11.47,11.5,11.45,11.48,268500.0,8.2046,8.2261,8.1903,8.2118,268500.0
2011-09-22 14:10:00,11.48,11.51,11.46,11.46,184600.0,8.2118,8.2333,8.1975,8.1975,184600.0
2011-09-22 14:20:00,11.47,11.59,11.46,11.56,547200.0,8.2046,8.2905,8.1975,8.269,547200.0
2011-09-22 14:30:00,11.56,11.57,11.48,11.49,259300.0,8.269,8.2762,8.2118,8.219,259300.0
2011-09-22 14:40:00,11.49,11.55,11.49,11.5,342500.0,8.219,8.2619,8.219,8.2261,342500.0
2011-09-22 14:50:00,11.51,11.53,11.49,11.52,327000.0,8.2333,8.2476,8.219,8.2404,327000.0
2011-09-22 15:00:00,11.52,11.53,11.51,11.52,422700.0,8.2404,8.2476,8.2333,8.2404,422700.0
2011-09-22 15:10:00,11.52,11.53,11.51,11.51,419400.0,8.2404,8.2476,8.2333,8.2333,419400.0
2011-09-22 15:20:00,11.51,11.52,11.47,11.5,1100600.0,8.2333,8.2404,8.2046,8.2261,1100600.0
2011-09-22 15:30:00,11.49,11.56,11.48,11.52,707900.0,8.219,8.269,8.2118,8.2404,707900.0
2011-09-22 15:40:00,11.53,11.57,11.48,11.56,1037400.0,8.2476,8.2762,8.2118,8.269,1037400.0
2011-09-22 15:50:00,11.55,11.56,11.5,11.52,1398800.0,8.2619,8.269,8.2261,8.2404,1398800.0
2011-09-23 09:30:00,11.26,11.42,11.25,11.38,1186900.0,8.0544,8.1689,8.0473,8.1403,1186900.0
2011-09-23 09:40:00,11.38,11.45,11.36,11.41,709900.0,8.1403,8.1903,8.126,8.1617,709900.0
2011-09-23 09:50:00,11.42,11.52,11.4,11.48,1058800.0,8.1689,8.2404,8.1546,8.2118,1058800.0
2011-09-23 10:00:00,11.49,11.53,11.48,11.49,1967600.0,8.219,8.2476,8.2118,8.219,1967600.0
2011-09-23 10:10:00,11.5,11.51,11.41,11.41,505500.0,8.2261,8.2333,8.1617,8.1617,505500.0
2011-09-23 10:20:00,11.41,11.43,11.4,11.4,390400.0,8.1617,8.176,8.1546,8.1546,390400.0
2011-09-23 10:30:00,11.4,11.45,11.39,11.45,241700.0,8.1546,8.1903,8.1474,8.1903,241700.0
2011-09-23 10:40:00,11.45,11.46,11.41,11.45,386500.0,8.1903,8.1975,8.1617,8.1903,386500.0
2011-09-23 10:50:00,11.45,11.5,11.45,11.5,446700.0,8.1903,8.2261,8.1903,8.2261,446700.0
2011-09-23 11:00:00,11.49,11.53,11.47,11.53,364900.0,8.219,8.2476,8.2046,8.2476,364900.0
2011-09-23 11:10:00,11.53,11.54,11.49,11.53,625200.0,8.2476,8.2547,8.219,8.2476,625200.0
2011-09-23 11:20:00,11.53,11.56,11.53,11.56,425300.0,8.2476,8.269,8.2476,8.269,425300.0
2011-09-23 11:30:00,11.56,11.56,11.51,11.52,304800.0,8.269,8.269,8.2333,8.2404,304800.0
2011-09-23 11:40:00,11.52,11.53,11.5,11.5,410700.0,8.2404,8.2476,8.2261,8.2261,410700.0
2011-09-23 11:50:00,11.49,11.51,11.48,11.51,272800.0,8.219,8.2333,8.2118,8.2333,272800.0
2011-09-23 12:00:00,11.51,11.53,11.5,11.52,280000.0,8.2333,8.2476,8.2261,8.2404,280000.0
2011-09-23 12:10:00,11.53,11.55,11.52,11.54,178500.0,8.2476,8.2619,8.2404,8.2547,178500.0
2011-09-23 12:20:00,11.54,11.55,11.49,11.5,211400.0,8.2547,8.2619,8.219,8.2261,211400.0
2011-09-23 12:30:00,11.5,11.52,11.49,11.51,178200.0,8.2261,8.2404,8.219,8.2333,178200.0
2011-09-23 12:40:00,11.51,11.55,11.46,11.53,492800.0,8.2333,8.2619,8.1975,8.2476,492800.0
2011-09-23 12:50:00,11.54,11.59,11.53,11.53,465000.0,8.2547,8.2905,8.2476,8.2476,465000.0
2011-09-23 13:00:00,11.54,11.54,11.51,11.52,312500.0,8.2547,8.2547,8.2333,8.2404,312500.0
2011-09-23 13:10:00,11.52,11.54,11.5,11.52,467000.0,8.2404,8.2547,8.2261,8.2404,467000.0
2011-09-23 13:20:00,11.52,11.53,11.51,11.53,144700.0,8.2404,8.2476,8.2333,8.2476,144700.0
2011-09-23 13:30:00,11.53,11.55,11.51,11.53,492700.0,8.2476,8.2619,8.2333,8.2476,492700.0
2011-09-23 13:40:00,11.53,11.55,11.53,11.54,476100.0,8.2476,8.2619,8.2476,8.2547,476100.0
2011-09-23 13:50:00,11.54,11.6,11.54,11.6,228000.0,8.2547,8.2976,8.2547,8.2976,228000.0
2011-09-23 14:00:00,11.6,11.61,11.56,11.58,446800.0,8.2976,8.3048,8.269,8.2833,446800.0
2011-09-23 14:10:00,11.58,11.58,11.56,11.58,192800.0,8.2833,8.2833,8.269,8.2833,192800.0
2011-09-23 14:20:00,11.57,11.58,11.54,11.55,358700.0,8.2762,8.2833,8.2547,8.2619,358700.0
2011-09-23 14:30:00,11.55,11.63,11.55,11.63,398900.0,8.2619,8.3191,8.2619,8.3191,398900.0
2011-09-23 14:40:00,11.63,11.63,11.61,11.62,793000.0,8.3191,8.3191,8.3048,8.3119,793000.0
2011-09-23 14:50:00,11.63,11.65,11.61,11.63,709000.0,8.3191,8.3334,8.3048,8.3191,709000.0
2011-09-23 15:00:00,11.63,11.65,11.63,11.65,664300.0,8.3191,8.3334,8.3191,8.3334,664300.0
2011-09-23 15:10:00,11.65,11.66,11.64,11.65,609700.0,8.3334,8.3406,8.3263,8.3334,609700.0
2011-09-23 15:20:00,11.65,11.68,11.64,11.68,449000.0,8.3334,8.3549,8.3263,8.3549,449000.0
2011-09-23 15:30:00,11.68,11.69,11.67,11.68,455000.0,8.3549,8.362,8.3477,8.3549,455000.0
2011-09-23 15:40:00,11.67,11.68,11.65,11.66,630700.0,8.3477,8.3549,8.3334,8.3406,630700.0
2011-09-23 15:50:00,11.66,11.7,11.65,11.69,1673500.0,8.3406,8.3692,8.3334,8.362,1673500.0
2011-09-26 09:30:00,11.59,11.65,11.38,11.41,1289200.0,8.2905,8.3334,8.1403,8.1617,1289200.0
2011-09-26 09:40:00,11.4,11.5,11.38,11.45,778700.0,8.1546,8.2261,8.1403,8.1903,778700.0
2011-09-26 09:50:00,11.45,11.46,11.4,11.43,662800.0,8.1903,8.1975,8.1546,8.176,662800.0
2011-09-26 10:00:00,11.43,11.45,11.33,11.33,605600.0,8.176,8.1903,8.1045,8.1045,605600.0
2011-09-26 10:10:00,11.33,11.34,11.3,11.34,267400.0,8.1045,8.1117,8.083,8.1117,267400.0
2011-09-26 10:20:00,11.34,11.41,11.32,11.41,294500.0,8.1117,8.1617,8.0974,8.1617,294500.0
2011-09-26 10:30:00,11.41,11.41,11.34,11.35,553600.0,8.1617,8.1617,8.1117,8.1188,553600.0
2011-09-26 10:40:00,11.35,11.42,11.35,11.39,413200.0,8.1188,8.1689,8.1188,8.1474,413200.0
2011-09-26 10:50:00,11.38,11.45,11.38,11.44,362500.0,8.1403,8.1903,8.1403,8.1832,362500.0
2011-09-26 11:00:00,11.44,11.46,11.42,11.43,406000.0,8.1832,8.1975,8.1689,8.176,406000.0
2011-09-26 11:10:00,11.44,11.48,11.41,11.47,181100.0,8.1832,8.2118,8.1617,8.2046,181100.0
2011-09-26 11:20:00,11.48,11.52,11.46,11.5,933500.0,8.2118,8.2404,8.1975,8.2261,933500.0
2011-09-26 11:30:00,11.5,11.51,11.46,11.51,297000.0,8.2261,8.2333,8.1975,8.2333,297000.0
2011-09-26 11:40:00,11.5,11.53,11.5,11.51,231900.0,8.2261,8.2476,8.2261,8.2333,231900.0
2011-09-26 11:50:00,11.5,11.53,11.49,11.52,387400.0,8.2261,8.2476,8.219,8.2404,387400.0
2011-09-26 12:00:00,11.53,11.53,11.47,11.48,215200.0,8.2476,8.2476,8.2046,8.2118,215200.0
2011-09-26 12:10:00,11.48,11.49,11.47,11.48,101200.0,8.2118,8.219,8.2046,8.2118,101200.0
2011-09-26 12:20:00,11.49,11.49,11.45,11.48,270900.0,8.219,8.219,8.1903,8.2118,270900.0
2011-09-26 12:30:00,11.48,11.51,11.48,11.5,158700.0,8.2118,8.2333,8.2118,8.2261,158700.0
2011-09-26 12:40:00,11.49,11.5,11.45,11.45,285100.0,8.219,8.2261,8.1903,8.1903,285100.0
2011-09-26 12:50:00,11.45,11.45,11.43,11.45,158500.0,8.1903,8.1903,8.176,8.1903,158500.0
2011-09-26 13:00:00,11.45,11.45,11.4,11.44,211100.0,8.1903,8.1903,8.1546,8.1832,211100.0
2011-09-26 13:10:00,11.44,11.44,11.41,11.42,416000.0,8.1832,8.1832,8.1617,8.1689,416000.0
2011-09-26 13:20:00,11.41,11.44,11.41,11.42,306500.0,8.1617,8.1832,8.1617,8.1689,306500.0
2011-09-26 13:30:00,11.42,11.44,11.35,11.39,411100.0,8.1689,8.1832,8.1188,8.1474,411100.0
2011-09-26 13:40:00,11.39,11.41,11.38,11.39,285700.0,8.1474,8.1617,8.1403,8.1474,285700.0
2011-09-26 13:50:00,11.4,11.44,11.4,11.44,151400.0,8.1546,8.1832,8.1546,8.1832,151400.0
2011-09-26 14:00:00,11.44,11.48,11.43,11.45,457900.0,8.1832,8.2118,8.176,8.1903,457900.0
2011-09-26 14:10:00,11.44,11.46,11.43,11.44,288300.0,8.1832,8.1975,8.176,8.1832,288300.0
2011-09-26 14:20:00,11.43,11.47,11.43,11.46,180500.0,8.176,8.2046,8.176,8.1975,180500.0
2011-09-26 14:30:00,11.47,11.49,11.44,11.48,378300.0,8.2046,8.219,8.1832,8.2118,378300.0
2011-09-26 14:40:00,11.48,11.48,11.43,11.44,187400.0,8.2118,8.2118,8.176,8.1832,187400.0
2011-09-26 14:50:00,11.44,11.47,11.43,11.45,384300.0,8.1832,8.2046,8.176,8.1903,384300.0
2011-09-26 15:00:00,11.46,11.5,11.45,11.49,390600.0,8.1975,8.2261,8.1903,8.219,390600.0
2011-09-26 15:10:00,11.49,11.53,11.48,11.53,402900.0,8.219,8.2476,8.2118,8.2476,402900.0
2011-09-26 15:20:00,11.53,11.54,11.51,11.54,455000.0,8.2476,8.2547,8.2333,8.2547,455000.0
2011-09-26 15:30:00,11.54,11.55,11.51,11.54,950900.0,8.2547,8.2619,8.2333,8.2547,950900.0
2011-09-26 15:40:00,11.54,11.56,11.52,11.55,969500.0,8.2547,8.269,8.2404,8.2619,969500.0
2011-09-26 15:50:00,11.53,11.58,11.53,11.57,1370200.0,8.2476,8.2833,8.2476,8.2762,1370200.0
2011-09-27 09:30:00,11.87,11.95,11.74,11.81,1620800.0,8.4908,8.548,8.3978,8.4479,1620800.0
2011-09-27 09:40:00,11.8,11.87,11.8,11.85,633500.0,8.4407,8.4908,8.4407,8.4765,633500.0
2011-09-27 09:50:00,11.85,11.92,11.84,11.89,505300.0,8.4765,8.5265,8.4693,8.5051,505300.0
2011-09-27 10:00:00,11.89,11.9,11.85,11.88,335500.0,8.5051,8.5122,8.4765,8.4979,335500.0
2011-09-27 10:10:00,11.87,11.94,11.86,11.9,522000.0,8.4908,8.5408,8.4836,8.5122,522000.0
2011-09-27 10:20:00,11.9,11.96,11.89,11.94,335700.0,8.5122,8.5552,8.5051,8.5408,335700.0
2011-09-27 10:30:00,11.94,11.96,11.92,11.94,306100.0,8.5408,8.5552,8.5265,8.5408,306100.0
2011-09-27 10:40:00,11.93,11.99,11.93,11.97,316200.0,8.5337,8.5766,8.5337,8.5623,316200.0
2011-09-27 10:50:00,11.97,12.04,11.97,12.04,553100.0,8.5623,8.6124,8.5623,8.6124,553100.0
2011-09-27 11:00:00,12.04,12.05,11.99,12.0,593800.0,8.6124,8.6195,8.5766,8.5838,593800.0
2011-09-27 11:10:00,12.01,12.03,12.0,12.03,336800.0,8.5909,8.6052,8.5838,8.6052,336800.0
2011-09-27 11:20:00,12.03,12.05,12.0,12.04,763300.0,8.6052,8.6195,8.5838,8.6124,763300.0
2011-09-27 11:30:00,12.03,12.05,12.03,12.04,429400.0,8.6052,8.6195,8.6052,8.6124,429400.0
2011-09-27 11:40:00,12.03,12.05,12.01,12.03,430700.0,8.6052,8.6195,8.5909,8.6052,430700.0
2011-09-27 11:50:00,12.03,12.04,12.01,12.04,264600.0,8.6052,8.6124,8.5909,8.6124,264600.0
2011-09-27 12:00:00,12.03,12.05,12.02,12.04,309200.0,8.6052,8.6195,8.5981,8.6124,309200.0
2011-09-27 12:10:00,12.03,12.05,12.03,12.05,144900.0,8.6052,8.6195,8.6052,8.6195,144900.0
2011-09-27 12:20:00,12.04,12.06,12.04,12.04,296900.0,8.6124,8.6267,8.6124,8.6124,296900.0
2011-09-27 12:30:00,12.04,12.06,12.04,12.05,236300.0,8.6124,8.6267,8.6124,8.6195,236300.0
2011-09-27 12:40:00,12.05,12.06,12.05,12.06,121600.0,8.6195,8.6267,8.6195,8.6267,121600.0
2011-09-27 12:50:00,12.06,12.07,12.05,12.07,268000.0,8.6267,8.6338,8.6195,8.6338,268000.0
2011-09-27 13:00:00,12.07,12.1,12.06,12.08,247900.0,8.6338,8.6553,8.6267,8.641,247900.0
2011-09-27 13:10:00,12.09,12.11,12.08,12.11,473300.0,8.6481,8.6624,8.641,8.6624,473300.0
2011-09-27 13:20:00,12.11,12.15,12.1,12.14,405400.0,8.6624,8.6911,8.6553,8.6839,405400.0
2011-09-27 13:30:00,12.14,12.15,12.14,12.15,139500.0,8.6839,8.6911,8.6839,8.6911,139500.0
2011-09-27 13:40:00,12.15,12.16,12.14,12.14,350200.0,8.6911,8.6982,8.6839,8.6839,350200.0
2011-09-27 13:50:00,12.15,12.16,12.13,12.15,350400.0,8.6911,8.6982,8.6768,8.6911,350400.0
2011-09-27 14:00:00,12.15,12.15,12.11,12.11,190700.0,8.6911,8.6911,8.6624,8.6624,190700.0
2011-09-27 14:10:00,12.12,12.15,12.11,12.14,302400.0,8.6696,8.6911,8.6624,8.6839,302400.0
2011-09-27 14:20:00,12.13,12.14,12.1,12.12,260800.0,8.6768,8.6839,8.6553,8.6696,260800.0
2011-09-27 14:30:00,12.12,12.14,12.11,12.13,283100.0,8.6696,8.6839,8.6624,8.6768,283100.0
2011-09-27 14:40:00,12.13,12.13,12.12,12.13,187200.0,8.6768,8.6768,8.6696,8.6768,187200.0
2011-09-27 14:50:00,12.12,12.13,12.1,12.1,322300.0,8.6696,8.6768,8.6553,8.6553,322300.0
2011-09-27 15:00:00,12.1,12.11,12.03,12.05,398100.0,8.6553,8.6624,8.6052,8.6195,398100.0
2011-09-27 15:10:00,12.05,12.07,12.02,12.04,496100.0,8.6195,8.6338,8.5981,8.6124,496100.0
2011-09-27 15:20:00,12.04,12.07,12.01,12.04,936100.0,8.6124,8.6338,8.5909,8.6124,936100.0
2011-09-27 15:30:00,12.04,12.06,12.0,12.0,445400.0,8.6124,8.6267,8.5838,8.5838,445400.0
2011-09-27 15:40:00,12.0,12.01,11.94,11.97,863100.0,8.5838,8.5909,8.5408,8.5623,863100.0
2011-09-27 15:50:00,11.97,12.02,11.95,12.01,1110200.0,8.5623,8.5981,8.548,8.5909,1110200.0
2011-09-28 09:30:00,11.94,12.0,11.86,11.93,627900.0,8.5408,8.5838,8.4836,8.5337,627900.0
2011-09-28 09:40:00,11.93,11.99,11.91,11.95,367800.0,8.5337,8.5766,8.5194,8.548,367800.0
2011-09-28 09:50:00,11.95,11.99,11.95,11.97,311500.0,8.548,8.5766,8.548,8.5623,311500.0
2011-09-28 10:00:00,11.97,11.97,11.92,11.92,385300.0,8.5623,8.5623,8.5265,8.5265,385300.0
2011-09-28 10:10:00,11.93,11.93,11.85,11.87,307200.0,8.5337,8.5337,8.4765,8.4908,307200.0
2011-09-28 10:20:00,11.87,11.91,11.85,11.9,270200.0,8.4908,8.5194,8.4765,8.5122,270200.0
2011-09-28 10:30:00,11.9,11.93,11.87,11.88,334600.0,8.5122,8.5337,8.4908,8.4979,334600.0
2011-09-28 10:40:00,11.87,11.93,11.86,11.93,230800.0,8.4908,8.5337,8.4836,8.5337,230800.0
2011-09-28 10:50:00,11.92,11.95,11.92,11.94,315000.0,8.5265,8.548,8.5265,8.5408,315000.0
2011-09-28 11:00:00,11.93,11.95,11.9,11.91,258100.0,8.5337,8.548,8.5122,8.5194,258100.0
2011-09-28 11:10:00,11.91,11.93,11.89,11.91,196100.0,8.5194,8.5337,8.5051,8.5194,196100.0
2011-09-28 11:20:00,11.91,11.91,11.89,11.91,243100.0,8.5194,8.5194,8.5051,8.5194,243100.0
2011-09-28 11:30:00,11.91,11.91,11.86,11.9,276100.0,8.5194,8.5194,8.4836,8.5122,276100.0
2011-09-28 11:40:00,11.9,11.92,11.88,11.92,204600.0,8.5122,8.5265,8.4979,8.5265,204600.0
2011-09-28 11:50:00,11.92,11.94,11.91,11.92,133200.0,8.5265,8.5408,8.5194,8.5265,133200.0
2011-09-28 12:00:00,11.92,11.93,11.88,11.88,63400.0,8.5265,8.5337,8.4979,8.4979,63400.0
2011-09-28 12:10:00,11.88,11.9,11.87,11.88,169500.0,8.4979,8.5122,8.4908,8.4979,169500.0
2011-09-28 12:20:00,11.88,11.93,11.88,11.92,159200.0,8.4979,8.5337,8.4979,8.5265,159200.0
2011-09-28 12:30:00,11.93,11.93,11.88,11.91,92900.0,8.5337,8.5337,8.4979,8.5194,92900.0
2011-09-28 12:40:00,11.9,11.9,11.88,11.88,61700.0,8.5122,8.5122,8.4979,8.4979,61700.0
2011-09-28 12:50:00,11.88,11.91,11.88,11.91,46000.0,8.4979,8.5194,8.4979,8.5194,46000.0
2011-09-28 13:00:00,11.9,11.93,11.89,11.89,75400.0,8.5122,8.5337,8.5051,8.5051,75400.0
2011-09-28 13:10:00,11.9,11.9,11.86,11.87,96700.0,8.5122,8.5122,8.4836,8.4908,96700.0
2011-09-28 13:20:00,11.88,11.88,11.83,11.84,70800.0,8.4979,8.4979,8.4622,8.4693,70800.0
2011-09-28 13:30:00,11.84,11.85,11.82,11.83,135400.0,8.4693,8.4765,8.455,8.4622,135400.0
2011-09-28 13:40:00,11.82,11.85,11.82,11.82,483400.0,8.455,8.4765,8.455,8.455,483400.0
2011-09-28 13:50:00,11.82,11.85,11.79,11.81,123900.0,8.455,8.4765,8.4335,8.4479,123900.0
2011-09-28 14:00:00,11.8,11.82,11.79,11.81,189200.0,8.4407,8.455,8.4335,8.4479,189200.0
2011-09-28 14:10:00,11.81,11.83,11.8,11.83,183900.0,8.4479,8.4622,8.4407,8.4622,183900.0
2011-09-28 14:20:00,11.83,11.83,11.79,11.79,224600.0,8.4622,8.4622,8.4335,8.4335,224600.0
2011-09-28 14:30:00,11.8,11.82,11.78,11.82,98100.0,8.4407,8.455,8.4264,8.455,98100.0
2011-09-28 14:40:00,11.82,11.83,11.81,11.81,85200.0,8.455,8.4622,8.4479,8.4479,85200.0
2011-09-28 14:50:00,11.82,11.86,11.81,11.85,215000.0,8.455,8.4836,8.4479,8.4765,215000.0
2011-09-28 15:00:00,11.84,11.88,11.84,11.85,256200.0,8.4693,8.4979,8.4693,8.4765,256200.0
2011-09-28 15:10:00,11.85,11.9,11.85,11.87,391900.0,8.4765,8.5122,8.4765,8.4908,391900.0
2011-09-28 15:20:00,11.87,11.91,11.86,11.86,734200.0,8.4908,8.5194,8.4836,8.4836,734200.0
2011-09-28 15:30:00,11.86,11.89,11.81,11.82,589100.0,8.4836,8.5051,8.4479,8.455,589100.0
2011-09-28 15:40:00,11.82,11.83,11.78,11.8,460300.0,8.455,8.4622,8.4264,8.4407,460300.0
2011-09-28 15:50:00,11.8,11.84,11.77,11.78,1330800.0,8.4407,8.4693,8.4192,8.4264,1330800.0
2011-09-29 09:30:00,11.95,11.99,11.88,11.91,432100.0,8.548,8.5766,8.4979,8.5194,432100.0
2011-09-29 09:40:00,11.91,11.96,11.9,11.94,365700.0,8.5194,8.5552,8.5122,8.5408,365700.0
2011-09-29 09:50:00,11.94,11.95,11.87,11.89,304600.0,8.5408,8.548,8.4908,8.5051,304600.0
2011-09-29 10:00:00,11.9,11.91,11.86,11.88,344800.0,8.5122,8.5194,8.4836,8.4979,344800.0
2011-09-29 10:10:00,11.88,11.92,11.87,11.9,153000.0,8.4979,8.5265,8.4908,8.5122,153000.0
2011-09-29 10:20:00,11.89,11.9,11.81,11.83,211300.0,8.5051,8.5122,8.4479,8.4622,211300.0
2011-09-29 10:30:00,11.82,11.85,11.81,11.83,181100.0,8.455,8.4765,8.4479,8.4622,181100.0
2011-09-29 10:40:00,11.82,11.84,11.78,11.82,211800.0,8.455,8.4693,8.4264,8.455,211800.0
2011-09-29 10:50:00,11.81,11.83,11.81,11.83,102100.0,8.4479,8.4622,8.4479,8.4622,102100.0
2011-09-29 11:00:00,11.83,11.86,11.82,11.84,135300.0,8.4622,8.4836,8.455,8.4693,135300.0
2011-09-29 11:10:00,11.84,11.88,11.83,11.85,298100.0,8.4693,8.4979,8.4622,8.4765,298100.0
2011-09-29 11:20:00,11.84,11.88,11.84,11.87,274900.0,8.4693,8.4979,8.4693,8.4908,274900.0
2011-09-29 11:30:00,11.87,11.88,11.85,11.87,221500.0,8.4908,8.4979,8.4765,8.4908,221500.0
2011-09-29 11:40:00,11.87,11.88,11.85,11.88,116900.0,8.4908,8.4979,8.4765,8.4979,116900.0
2011-09-29 11:50:00,11.88,11.89,11.86,11.87,70500.0,8.4979,8.5051,8.4836,8.4908,70500.0
2011-09-29 12:00:00,11.87,11.9,11.87,11.88,184700.0,8.4908,8.5122,8.4908,8.4979,184700.0
2011-09-29 12:10:00,11.88,11.89,11.87,11.89,71100.0,8.4979,8.5051,8.4908,8.5051,71100.0
2011-09-29 12:20:00,11.89,11.89,11.87,11.88,162000.0,8.5051,8.5051,8.4908,8.4979,162000.0
2011-09-29 12:30:00,11.87,11.88,11.83,11.85,130600.0,8.4908,8.4979,8.4622,8.4765,130600.0
2011-09-29 12:40:00,11.84,11.85,11.82,11.84,167500.0,8.4693,8.4765,8.455,8.4693,167500.0
2011-09-29 12:50:00,11.84,11.87,11.83,11.84,74800.0,8.4693,8.4908,8.4622,8.4693,74800.0
2011-09-29 13:00:00,11.83,11.87,11.82,11.86,114200.0,8.4622,8.4908,8.455,8.4836,114200.0
2011-09-29 13:10:00,11.86,11.86,11.83,11.83,52400.0,8.4836,8.4836,8.4622,8.4622,52400.0
2011-09-29 13:20:00,11.83,11.84,11.8,11.8,145400.0,8.4622,8.4693,8.4407,8.4407,145400.0
2011-09-29 13:30:00,11.8,11.81,11.77,11.78,245100.0,8.4407,8.4479,8.4192,8.4264,245100.0
2011-09-29 13:40:00,11.77,11.78,11.74,11.76,455800.0,8.4192,8.4264,8.3978,8.4121,455800.0
2011-09-29 13:50:00,11.76,11.78,11.75,11.76,96400.0,8.4121,8.4264,8.4049,8.4121,96400.0
2011-09-29 14:00:00,11.76,11.77,11.71,11.72,285200.0,8.4121,8.4192,8.3763,8.3835,285200.0
2011-09-29 14:10:00,11.72,11.72,11.69,11.7,261200.0,8.3835,8.3835,8.362,8.3692,261200.0
2011-09-29 14:20:00,11.7,11.76,11.69,11.73,209200.0,8.3692,8.4121,8.362,8.3906,209200.0
2011-09-29 14:30:00,11.73,11.75,11.7,11.73,240500.0,8.3906,8.4049,8.3692,8.3906,240500.0
2011-09-29 14:40:00,11.73,11.74,11.67,11.67,146800.0,8.3906,8.3978,8.3477,8.3477,146800.0
2011-09-29 14:50:00,11.68,11.69,11.65,11.67,437400.0,8.3549,8.362,8.3334,8.3477,437400.0
2011-09-29 15:00:00,11.67,11.68,11.63,11.67,304700.0,8.3477,8.3549,8.3191,8.3477,304700.0
2011-09-29 15:10:00,11.67,11.68,11.63,11.63,292700.0,8.3477,8.3549,8.3191,8.3191,292700.0
2011-09-29 15:20:00,11.63,11.68,11.63,11.67,251000.0,8.3191,8.3549,8.3191,8.3477,251000.0
2011-09-29 15:30:00,11.67,11.75,11.66,11.75,437600.0,8.3477,8.4049,8.3406,8.4049,437600.0
2011-09-29 15:40:00,11.75,11.79,11.71,11.75,550600.0,8.4049,8.4335,8.3763,8.4049,550600.0
2011-09-29 15:50:00,11.75,11.8,11.74,11.79,978600.0,8.4049,8.4407,8.3978,8.4335,978600.0
2011-09-30 09:30:00,11.71,11.72,11.63,11.66,395200.0,8.3763,8.3835,8.3191,8.3406,395200.0
2011-09-30 09:40:00,11.66,11.7,11.62,11.65,377900.0,8.3406,8.3692,8.3119,8.3334,377900.0
2011-09-30 09:50:00,11.65,11.71,11.64,11.67,277400.0,8.3334,8.3763,8.3263,8.3477,277400.0
2011-09-30 10:00:00,11.67,11.74,11.66,11.72,363900.0,8.3477,8.3978,8.3406,8.3835,363900.0
2011-09-30 10:10:00,11.73,11.76,11.71,11.76,228200.0,8.3906,8.4121,8.3763,8.4121,228200.0
2011-09-30 10:20:00,11.76,11.8,11.73,11.75,159800.0,8.4121,8.4407,8.3906,8.4049,159800.0
2011-09-30 10:30:00,11.75,11.75,11.63,11.66,302700.0,8.4049,8.4049,8.3191,8.3406,302700.0
2011-09-30 10:40:00,11.65,11.66,11.63,11.65,262600.0,8.3334,8.3406,8.3191,8.3334,262600.0
2011-09-30 10:50:00,11.64,11.69,11.64,11.65,185500.0,8.3263,8.362,8.3263,8.3334,185500.0
2011-09-30 11:00:00,11.65,11.68,11.62,11.67,345900.0,8.3334,8.3549,8.3119,8.3477,345900.0
2011-09-30 11:10:00,11.67,11.71,11.66,11.67,186800.0,8.3477,8.3763,8.3406,8.3477,186800.0
2011-09-30 11:20:00,11.68,11.71,11.65,11.65,477700.0,8.3549,8.3763,8.3334,8.3334,477700.0
2011-09-30 11:30:00,11.65,11.66,11.62,11.62,518400.0,8.3334,8.3406,8.3119,8.3119,518400.0
2011-09-30 11:40:00,11.63,11.66,11.61,11.63,186700.0,8.3191,8.3406,8.3048,8.3191,186700.0
2011-09-30 11:50:00,11.63,11.64,11.62,11.63,816700.0,8.3191,8.3263,8.3119,8.3191,816700.0
2011-09-30 12:00:00,11.62,11.64,11.6,11.61,156200.0,8.3119,8.3263,8.2976,8.3048,156200.0
2011-09-30 12:10:00,11.61,11.61,11.58,11.58,111900.0,8.3048,8.3048,8.2833,8.2833,111900.0
2011-09-30 12:20:00,11.58,11.59,11.56,11.57,215500.0,8.2833,8.2905,8.269,8.2762,215500.0
2011-09-30 12:30:00,11.57,11.58,11.53,11.56,202300.0,8.2762,8.2833,8.2476,8.269,202300.0
2011-09-30 12:40:00,11.55,11.56,11.51,11.53,144500.0,8.2619,8.269,8.2333,8.2476,144500.0
2011-09-30 12:50:00,11.52,11.53,11.5,11.5,230900.0,8.2404,8.2476,8.2261,8.2261,230900.0
2011-09-30 13:00:00,11.49,11.51,11.45,11.51,286300.0,8.219,8.2333,8.1903,8.2333,286300.0
2011-09-30 13:10:00,11.51,11.51,11.47,11.49,245500.0,8.2333,8.2333,8.2046,8.219,245500.0
2011-09-30 13:20:00,11.48,11.49,11.42,11.46,607200.0,8.2118,8.219,8.1689,8.1975,607200.0
2011-09-30 13:30:00,11.47,11.53,11.46,11.53,462900.0,8.2046,8.2476,8.1975,8.2476,462900.0
2011-09-30 13:40:00,11.52,11.53,11.48,11.51,268900.0,8.2404,8.2476,8.2118,8.2333,268900.0
2011-09-30 13:50:00,11.5,11.51,11.49,11.5,80900.0,8.2261,8.2333,8.219,8.2261,80900.0
2011-09-30 14:00:00,11.5,11.51,11.46,11.48,150900.0,8.2261,8.2333,8.1975,8.2118,150900.0
2011-09-30 14:10:00,11.48,11.48,11.44,11.45,296900.0,8.2118,8.2118,8.1832,8.1903,296900.0
2011-09-30 14:20:00,11.44,11.45,11.38,11.4,448200.0,8.1832,8.1903,8.1403,8.1546,448200.0
2011-09-30 14:30:00,11.4,11.48,11.4,11.48,457200.0,8.1546,8.2118,8.1546,8.2118,457200.0
2011-09-30 14:40:00,11.48,11.49,11.46,11.46,165300.0,8.2118,8.219,8.1975,8.1975,165300.0
2011-09-30 14:50:00,11.47,11.51,11.42,11.46,445400.0,8.2046,8.2333,8.1689,8.1975,445400.0
2011-09-30 15:00:00,11.46,11.52,11.44,11.52,422800.0,8.1975,8.2404,8.1832,8.2404,422800.0
2011-09-30 15:10:00,11.52,11.52,11.46,11.47,215300.0,8.2404,8.2404,8.1975,8.2046,215300.0
2011-09-30 15:20:00,11.47,11.48,11.42,11.42,407200.0,8.2046,8.2118,8.1689,8.1689,407200.0
2011-09-30 15:30:00,11.42,11.43,11.39,11.4,650800.0,8.1689,8.176,8.1474,8.1546,650800.0
2011-09-30 15:40:00,11.4,11.47,11.4,11.42,882400.0,8.1546,8.2046,8.1546,8.1689,882400.0
2011-09-30 15:50:00,11.43,11.47,11.41,11.43,1834800.0,8.176,8.2046,8.1617,8.176,1834800.0
2011-10-03 09:30:00,11.35,11.46,11.33,11.46,798600.0,8.1188,8.1975,8.1045,8.1975,798600.0
2011-10-03 09:40:00,11.46,11.5,11.45,11.47,304500.0,8.1975,8.2261,8.1903,8.2046,304500.0
2011-10-03 09:50:00,11.47,11.48,11.42,11.43,229900.0,8.2046,8.2118,8.1689,8.176,229900.0
2011-10-03 10:00:00,11.43,11.54,11.43,11.54,372100.0,8.176,8.2547,8.176,8.2547,372100.0
2011-10-03 10:10:00,11.54,11.59,11.51,11.55,457600.0,8.2547,8.2905,8.2333,8.2619,457600.0
2011-10-03 10:20:00,11.55,11.58,11.5,11.53,355100.0,8.2619,8.2833,8.2261,8.2476,355100.0
2011-10-03 10:30:00,11.53,11.54,11.49,11.5,272600.0,8.2476,8.2547,8.219,8.2261,272600.0
2011-10-03 10:40:00,11.5,11.52,11.45,11.5,389800.0,8.2261,8.2404,8.1903,8.2261,389800.0
2011-10-03 10:50:00,11.5,11.52,11.48,11.51,1029900.0,8.2261,8.2404,8.2118,8.2333,1029900.0
2011-10-03 11:00:00,11.51,11.57,11.5,11.57,1048800.0,8.2333,8.2762,8.2261,8.2762,1048800.0
2011-10-03 11:10:00,11.57,11.63,11.54,11.63,657700.0,8.2762,8.3191,8.2547,8.3191,657700.0
2011-10-03 11:20:00,11.63,11.66,11.62,11.63,761500.0,8.3191,8.3406,8.3119,8.3191,761500.0
2011-10-03 11:30:00,11.63,11.64,11.59,11.61,530200.0,8.3191,8.3263,8.2905,8.3048,530200.0
2011-10-03 11:40:00,11.61,11.61,11.57,11.6,149200.0,8.3048,8.3048,8.2762,8.2976,149200.0
2011-10-03 11:50:00,11.59,11.62,11.59,11.6,192400.0,8.2905,8.3119,8.2905,8.2976,192400.0
2011-10-03 12:00:00,11.61,11.61,11.57,11.6,575000.0,8.3048,8.3048,8.2762,8.2976,575000.0
2011-10-03 12:10:00,11.6,11.6,11.57,11.59,142500.0,8.2976,8.2976,8.2762,8.2905,142500.0
2011-10-03 12:20:00,11.59,11.6,11.58,11.59,94100.0,8.2905,8.2976,8.2833,8.2905,94100.0
2011-10-03 12:30:00,11.59,11.6,11.56,11.58,223900.0,8.2905,8.2976,8.269,8.2833,223900.0
2011-10-03 12:40:00,11.58,11.58,11.57,11.57,87600.0,8.2833,8.2833,8.2762,8.2762,87600.0
2011-10-03 12:50:00,11.57,11.57,11.53,11.55,245900.0,8.2762,8.2762,8.2476,8.2619,245900.0
2011-10-03 13:00:00,11.55,11.55,11.52,11.53,359300.0,8.2619,8.2619,8.2404,8.2476,359300.0
2011-10-03 13:10:00,11.54,11.54,11.47,11.51,359600.0,8.2547,8.2547,8.2046,8.2333,359600.0
2011-10-03 13:20:00,11.5,11.51,11.47,11.48,403200.0,8.2261,8.2333,8.2046,8.2118,403200.0
2011-10-03 13:30:00,11.48,11.5,11.4,11.42,229200.0,8.2118,8.2261,8.1546,8.1689,229200.0
2011-10-03 13:40:00,11.41,11.44,11.39,11.4,214600.0,8.1617,8.1832,8.1474,8.1546,214600.0
2011-10-03 13:50:00,11.4,11.44,11.39,11.43,306800.0,8.1546,8.1832,8.1474,8.176,306800.0
2011-10-03 14:00:00,11.43,11.45,11.4,11.45,281100.0,8.176,8.1903,8.1546,8.1903,281100.0
2011-10-03 14:10:00,11.45,11.45,11.41,11.43,282700.0,8.1903,8.1903,8.1617,8.176,282700.0
2011-10-03 14:20:00,11.43,11.43,11.38,11.39,282900.0,8.176,8.176,8.1403,8.1474,282900.0
2011-10-03 14:30:00,11.39,11.41,11.38,11.4,136700.0,8.1474,8.1617,8.1403,8.1546,136700.0
2011-10-03 14:40:00,11.4,11.4,11.33,11.33,190400.0,8.1546,8.1546,8.1045,8.1045,190400.0
2011-10-03 14:50:00,11.34,11.38,11.33,11.38,328600.0,8.1117,8.1403,8.1045,8.1403,328600.0
2011-10-03 15:00:00,11.38,11.42,11.38,11.4,385600.0,8.1403,8.1689,8.1403,8.1546,385600.0
2011-10-03 15:10:00,11.39,11.4,11.35,11.36,401500.0,8.1474,8.1546,8.1188,8.126,401500.0
2011-10-03 15:20:00,11.36,11.37,11.33,11.34,267600.0,8.126,8.1331,8.1045,8.1117,267600.0
2011-10-03 15:30:00,11.35,11.39,11.33,11.38,373000.0,8.1188,8.1474,8.1045,8.1403,373000.0
2011-10-03 15:40:00,11.38,11.41,11.34,11.4,498700.0,8.1403,8.1617,8.1117,8.1546,498700.0
2011-10-03 15:50:00,11.39,11.4,11.31,11.32,916900.0,8.1474,8.1546,8.0902,8.0974,916900.0
2011-10-04 09:30:00,11.26,11.45,11.26,11.35,921100.0,8.0544,8.1903,8.0544,8.1188,921100.0
2011-10-04 09:40:00,11.36,11.4,11.35,11.38,955400.0,8.126,8.1546,8.1188,8.1403,955400.0
2011-10-04 09:50:00,11.38,11.38,11.27,11.34,569400.0,8.1403,8.1403,8.0616,8.1117,569400.0
2011-10-04 10:00:00,11.33,11.39,11.28,11.35,900200.0,8.1045,8.1474,8.0687,8.1188,900200.0
2011-10-04 10:10:00,11.36,11.41,11.34,11.37,527400.0,8.126,8.1617,8.1117,8.1331,527400.0
2011-10-04 10:20:00,11.38,11.38,11.27,11.32,416600.0,8.1403,8.1403,8.0616,8.0974,416600.0
2011-10-04 10:30:00,11.32,11.4,11.32,11.39,378800.0,8.0974,8.1546,8.0974,8.1474,378800.0
2011-10-04 10:40:00,11.39,11.48,11.39,11.46,291100.0,8.1474,8.2118,8.1474,8.1975,291100.0
2011-10-04 10:50:00,11.46,11.48,11.44,11.46,334200.0,8.1975,8.2118,8.1832,8.1975,334200.0
2011-10-04 11:00:00,11.47,11.55,11.44,11.54,664100.0,8.2046,8.2619,8.1832,8.2547,664100.0
2011-10-04 11:10:00,11.54,11.57,11.51,11.51,292200.0,8.2547,8.2762,8.2333,8.2333,292200.0
2011-10-04 11:20:00,11.51,11.52,11.48,11.5,282600.0,8.2333,8.2404,8.2118,8.2261,282600.0
2011-10-04 11:30:00,11.51,11.51,11.48,11.49,579300.0,8.2333,8.2333,8.2118,8.219,579300.0
2011-10-04 11:40:00,11.49,11.52,11.48,11.51,831600.0,8.219,8.2404,8.2118,8.2333,831600.0
2011-10-04 11:50:00,11.51,11.57,11.51,11.55,469600.0,8.2333,8.2762,8.2333,8.2619,469600.0
2011-10-04 12:00:00,11.55,11.61,11.55,11.59,504300.0,8.2619,8.3048,8.2619,8.2905,504300.0
2011-10-04 12:10:00,11.59,11.6,11.57,11.59,214700.0,8.2905,8.2976,8.2762,8.2905,214700.0
2011-10-04 12:20:00,11.59,11.6,11.54,11.56,229700.0,8.2905,8.2976,8.2547,8.269,229700.0
2011-10-04 12:30:00,11.55,11.58,11.53,11.57,396400.0,8.2619,8.2833,8.2476,8.2762,396400.0
2011-10-04 12:40:00,11.57,11.59,11.56,11.57,143400.0,8.2762,8.2905,8.269,8.2762,143400.0
2011-10-04 12:50:00,11.57,11.59,11.55,11.55,268800.0,8.2762,8.2905,8.2619,8.2619,268800.0
2011-10-04 13:00:00,11.56,11.58,11.51,11.55,303600.0,8.269,8.2833,8.2333,8.2619,303600.0
2011-10-04 13:10:00,11.54,11.55,11.5,11.53,185000.0,8.2547,8.2619,8.2261,8.2476,185000.0
2011-10-04 13:20:00,11.53,11.55,11.51,11.54,172100.0,8.2476,8.2619,8.2333,8.2547,172100.0
2011-10-04 13:30:00,11.54,11.54,11.49,11.49,228700.0,8.2547,8.2547,8.219,8.219,228700.0
2011-10-04 13:40:00,11.5,11.5,11.46,11.5,230000.0,8.2261,8.2261,8.1975,8.2261,230000.0
2011-10-04 13:50:00,11.5,11.5,11.43,11.44,403700.0,8.2261,8.2261,8.176,8.1832,403700.0
2011-10-04 14:00:00,11.44,11.5,11.44,11.45,336200.0,8.1832,8.2261,8.1832,8.1903,336200.0
2011-10-04 14:10:00,11.45,11.45,11.38,11.39,246400.0,8.1903,8.1903,8.1403,8.1474,246400.0
2011-10-04 14:20:00,11.38,11.45,11.36,11.45,366000.0,8.1403,8.1903,8.126,8.1903,366000.0
2011-10-04 14:30:00,11.45,11.53,11.45,11.5,667100.0,8.1903,8.2476,8.1903,8.2261,667100.0
2011-10-04 14:40:00,11.5,11.51,11.44,11.48,664600.0,8.2261,8.2333,8.1832,8.2118,664600.0
2011-10-04 14:50:00,11.48,11.48,11.44,11.44,518400.0,8.2118,8.2118,8.1832,8.1832,518400.0
2011-10-04 15:00:00,11.44,11.48,11.38,11.38,513500.0,8.1832,8.2118,8.1403,8.1403,513500.0
2011-10-04 15:10:00,11.39,11.45,11.38,11.45,366100.0,8.1474,8.1903,8.1403,8.1903,366100.0
2011-10-04 15:20:00,11.45,11.51,11.42,11.49,771200.0,8.1903,8.2333,8.1689,8.219,771200.0
2011-10-04 15:30:00,11.49,11.58,11.49,11.55,766900.0,8.219,8.2833,8.219,8.2619,766900.0
2011-10-04 15:40:00,11.56,11.64,11.52,11.64,815100.0,8.269,8.3263,8.2404,8.3263,815100.0
2011-10-04 15:50:00,11.63,11.75,11.63,11.74,1373600.0,8.3191,8.4049,8.3191,8.3978,1373600.0
2011-10-05 09:30:00,11.66,11.67,11.53,11.56,416700.0,8.3406,8.3477,8.2476,8.269,416700.0
2011-10-05 09:40:00,11.56,11.63,11.56,11.63,381700.0,8.269,8.3191,8.269,8.3191,381700.0
2011-10-05 09:50:00,11.63,11.67,11.59,11.64,292700.0,8.3191,8.3477,8.2905,8.3263,292700.0
2011-10-05 10:00:00,11.63,11.7,11.63,11.65,444700.0,8.3191,8.3692,8.3191,8.3334,444700.0
2011-10-05 10:10:00,11.66,11.69,11.62,11.66,429300.0,8.3406,8.362,8.3119,8.3406,429300.0
2011-10-05 10:20:00,11.67,11.71,11.66,11.66,590800.0,8.3477,8.3763,8.3406,8.3406,590800.0
2011-10-05 10:30:00,11.67,11.73,11.66,11.71,290700.0,8.3477,8.3906,8.3406,8.3763,290700.0
2011-10-05 10:40:00,11.71,11.75,11.7,11.74,497900.0,8.3763,8.4049,8.3692,8.3978,497900.0
2011-10-05 10:50:00,11.75,11.78,11.73,11.77,371600.0,8.4049,8.4264,8.3906,8.4192,371600.0
2011-10-05 11:00:00,11.77,11.78,11.72,11.73,269900.0,8.4192,8.4264,8.3835,8.3906,269900.0
2011-10-05 11:10:00,11.74,11.74,11.68,11.69,226600.0,8.3978,8.3978,8.3549,8.362,226600.0
2011-10-05 11:20:00,11.69,11.71,11.68,11.69,192600.0,8.362,8.3763,8.3549,8.362,192600.0
2011-10-05 11:30:00,11.69,11.73,11.69,11.72,202300.0,8.362,8.3906,8.362,8.3835,202300.0
2011-10-05 11:40:00,11.73,11.73,11.7,11.73,113800.0,8.3906,8.3906,8.3692,8.3906,113800.0
2011-10-05 11:50:00,11.73,11.74,11.72,11.74,86900.0,8.3906,8.3978,8.3835,8.3978,86900.0
2011-10-05 12:00:00,11.74,11.74,11.72,11.72,143400.0,8.3978,8.3978,8.3835,8.3835,143400.0
2011-10-05 12:10:00,11.73,11.74,11.7,11.7,92500.0,8.3906,8.3978,8.3692,8.3692,92500.0
2011-10-05 12:20:00,11.7,11.71,11.64,11.65,256800.0,8.3692,8.3763,8.3263,8.3334,256800.0
2011-10-05 12:30:00,11.65,11.69,11.64,11.66,86400.0,8.3334,8.362,8.3263,8.3406,86400.0
2011-10-05 12:40:00,11.66,11.7,11.65,11.69,193200.0,8.3406,8.3692,8.3334,8.362,193200.0
2011-10-05 12:50:00,11.69,11.7,11.67,11.7,115800.0,8.362,8.3692,8.3477,8.3692,115800.0
2011-10-05 13:00:00,11.7,11.72,11.69,11.71,113900.0,8.3692,8.3835,8.362,8.3763,113900.0
2011-10-05 13:10:00,11.7,11.75,11.69,11.73,257200.0,8.3692,8.4049,8.362,8.3906,257200.0
2011-10-05 13:20:00,11.73,11.75,11.71,11.73,196300.0,8.3906,8.4049,8.3763,8.3906,196300.0
2011-10-05 13:30:00,11.74,11.75,11.71,11.71,203900.0,8.3978,8.4049,8.3763,8.3763,203900.0
2011-10-05 13:40:00,11.71,11.75,11.71,11.74,250600.0,8.3763,8.4049,8.3763,8.3978,250600.0
2011-10-05 13:50:00,11.75,11.76,11.74,11.76,134000.0,8.4049,8.4121,8.3978,8.4121,134000.0
2011-10-05 14:00:00,11.76,11.77,11.74,11.76,296200.0,8.4121,8.4192,8.3978,8.4121,296200.0
2011-10-05 14:10:00,11.76,11.78,11.75,11.77,184400.0,8.4121,8.4264,8.4049,8.4192,184400.0
2011-10-05 14:20:00,11.78,11.78,11.75,11.78,194700.0,8.4264,8.4264,8.4049,8.4264,194700.0
2011-10-05 14:30:00,11.78,11.78,11.72,11.75,339800.0,8.4264,8.4264,8.3835,8.4049,339800.0
2011-10-05 14:40:00,11.75,11.78,11.74,11.78,107400.0,8.4049,8.4264,8.3978,8.4264,107400.0
2011-10-05 14:50:00,11.78,11.78,11.76,11.77,98100.0,8.4264,8.4264,8.4121,8.4192,98100.0
2011-10-05 15:00:00,11.77,11.77,11.73,11.74,163200.0,8.4192,8.4192,8.3906,8.3978,163200.0
2011-10-05 15:10:00,11.74,11.79,11.73,11.79,159200.0,8.3978,8.4335,8.3906,8.4335,159200.0
2011-10-05 15:20:00,11.79,11.79,11.75,11.77,248900.0,8.4335,8.4335,8.4049,8.4192,248900.0
2011-10-05 15:30:00,11.76,11.79,11.76,11.79,400400.0,8.4121,8.4335,8.4121,8.4335,400400.0
2011-10-05 15:40:00,11.79,11.82,11.76,11.79,456800.0,8.4335,8.455,8.4121,8.4335,456800.0
2011-10-05 15:50:00,11.79,11.82,11.77,11.81,1112300.0,8.4335,8.455,8.4192,8.4479,1112300.0
2011-10-06 09:30:00,11.74,11.77,11.64,11.68,900000.0,8.3978,8.4192,8.3263,8.3549,900000.0
2011-10-06 09:40:00,11.67,11.68,11.58,11.59,640700.0,8.3477,8.3549,8.2833,8.2905,640700.0
2011-10-06 09:50:00,11.59,11.64,11.55,11.62,437500.0,8.2905,8.3263,8.2619,8.3119,437500.0
2011-10-06 10:00:00,11.62,11.68,11.59,11.67,502500.0,8.3119,8.3549,8.2905,8.3477,502500.0
2011-10-06 10:10:00,11.67,11.71,11.65,11.69,373500.0,8.3477,8.3763,8.3334,8.362,373500.0
2011-10-06 10:20:00,11.7,11.72,11.67,11.7,456300.0,8.3692,8.3835,8.3477,8.3692,456300.0
2011-10-06 10:30:00,11.7,11.76,11.69,11.72,583900.0,8.3692,8.4121,8.362,8.3835,583900.0
2011-10-06 10:40:00,11.72,11.73,11.69,11.7,391600.0,8.3835,8.3906,8.362,8.3692,391600.0
2011-10-06 10:50:00,11.7,11.71,11.68,11.69,265200.0,8.3692,8.3763,8.3549,8.362,265200.0
2011-10-06 11:00:00,11.69,11.75,11.68,11.75,523600.0,8.362,8.4049,8.3549,8.4049,523600.0
2011-10-06 11:10:00,11.75,11.76,11.73,11.74,337900.0,8.4049,8.4121,8.3906,8.3978,337900.0
2011-10-06 11:20:00,11.74,11.75,11.72,11.74,225100.0,8.3978,8.4049,8.3835,8.3978,225100.0
2011-10-06 11:30:00,11.74,11.78,11.7,11.77,803100.0,8.3978,8.4264,8.3692,8.4192,803100.0
2011-10-06 11:40:00,11.77,11.78,11.75,11.76,223400.0,8.4192,8.4264,8.4049,8.4121,223400.0
2011-10-06 11:50:00,11.76,11.79,11.75,11.79,444700.0,8.4121,8.4335,8.4049,8.4335,444700.0
2011-10-06 12:00:00,11.79,11.79,11.77,11.78,201200.0,8.4335,8.4335,8.4192,8.4264,201200.0
2011-10-06 12:10:00,11.78,11.79,11.77,11.77,279800.0,8.4264,8.4335,8.4192,8.4192,279800.0
2011-10-06 12:20:00,11.78,11.8,11.77,11.79,200500.0,8.4264,8.4407,8.4192,8.4335,200500.0
2011-10-06 12:30:00,11.79,11.82,11.78,11.82,355800.0,8.4335,8.455,8.4264,8.455,355800.0
2011-10-06 12:40:00,11.82,11.83,11.78,11.81,292300.0,8.455,8.4622,8.4264,8.4479,292300.0
2011-10-06 12:50:00,11.81,11.83,11.81,11.82,307900.0,8.4479,8.4622,8.4479,8.455,307900.0
2011-10-06 13:00:00,11.83,11.83,11.78,11.78,334200.0,8.4622,8.4622,8.4264,8.4264,334200.0
2011-10-06 13:10:00,11.78,11.8,11.76,11.76,342400.0,8.4264,8.4407,8.4121,8.4121,342400.0
2011-10-06 13:20:00,11.77,11.77,11.7,11.71,216500.0,8.4192,8.4192,8.3692,8.3763,216500.0
2011-10-06 13:30:00,11.71,11.75,11.69,11.69,346600.0,8.3763,8.4049,8.362,8.362,346600.0
2011-10-06 13:40:00,11.69,11.73,11.69,11.73,177200.0,8.362,8.3906,8.362,8.3906,177200.0
2011-10-06 13:50:00,11.73,11.76,11.72,11.76,136900.0,8.3906,8.4121,8.3835,8.4121,136900.0
2011-10-06 14:00:00,11.76,11.81,11.74,11.81,141600.0,8.4121,8.4479,8.3978,8.4479,141600.0
2011-10-06 14:10:00,11.81,11.83,11.8,11.82,144400.0,8.4479,8.4622,8.4407,8.455,144400.0
2011-10-06 14:20:00,11.82,11.83,11.8,11.8,166500.0,8.455,8.4622,8.4407,8.4407,166500.0
2011-10-06 14:30:00,11.8,11.81,11.78,11.8,111500.0,8.4407,8.4479,8.4264,8.4407,111500.0
2011-10-06 14:40:00,11.79,11.81,11.78,11.79,243700.0,8.4335,8.4479,8.4264,8.4335,243700.0
2011-10-06 14:50:00,11.8,11.83,11.79,11.82,206900.0,8.4407,8.4622,8.4335,8.455,206900.0
2011-10-06 15:00:00,11.82,11.83,11.79,11.82,200700.0,8.455,8.4622,8.4335,8.455,200700.0
2011-10-06 15:10:00,11.83,11.83,11.77,11.78,406100.0,8.4622,8.4622,8.4192,8.4264,406100.0
2011-10-06 15:20:00,11.78,11.82,11.77,11.79,315400.0,8.4264,8.455,8.4192,8.4335,315400.0
2011-10-06 15:30:00,11.79,11.83,11.77,11.81,473000.0,8.4335,8.4622,8.4192,8.4479,473000.0
2011-10-06 15:40:00,11.8,11.83,11.79,11.83,1388000.0,8.4407,8.4622,8.4335,8.4622,1388000.0
2011-10-06 15:50:00,11.83,11.84,11.81,11.83,1047300.0,8.4622,8.4693,8.4479,8.4622,1047300.0
2011-10-07 09:30:00,11.85,11.85,11.71,11.72,763500.0,8.4765,8.4765,8.3763,8.3835,763500.0
2011-10-07 09:40:00,11.71,11.74,11.68,11.73,581300.0,8.3763,8.3978,8.3549,8.3906,581300.0
2011-10-07 09:50:00,11.72,11.77,11.71,11.76,390600.0,8.3835,8.4192,8.3763,8.4121,390600.0
2011-10-07 10:00:00,11.76,11.79,11.72,11.72,383400.0,8.4121,8.4335,8.3835,8.3835,383400.0
2011-10-07 10:10:00,11.72,11.78,11.71,11.74,757000.0,8.3835,8.4264,8.3763,8.3978,757000.0
2011-10-07 10:20:00,11.73,11.74,11.7,11.73,477000.0,8.3906,8.3978,8.3692,8.3906,477000.0
2011-10-07 10:30:00,11.73,11.78,11.73,11.77,302700.0,8.3906,8.4264,8.3906,8.4192,302700.0
2011-10-07 10:40:00,11.77,11.79,11.73,11.74,472800.0,8.4192,8.4335,8.3906,8.3978,472800.0
2011-10-07 10:50:00,11.74,11.8,11.74,11.74,246400.0,8.3978,8.4407,8.3978,8.3978,246400.0
2011-10-07 11:00:00,11.75,11.75,11.66,11.67,345000.0,8.4049,8.4049,8.3406,8.3477,345000.0
2011-10-07 11:10:00,11.68,11.68,11.62,11.67,466000.0,8.3549,8.3549,8.3119,8.3477,466000.0
2011-10-07 11:20:00,11.67,11.68,11.64,11.66,217000.0,8.3477,8.3549,8.3263,8.3406,217000.0
2011-10-07 11:30:00,11.66,11.67,11.62,11.62,284900.0,8.3406,8.3477,8.3119,8.3119,284900.0
2011-10-07 11:40:00,11.62,11.7,11.62,11.68,175900.0,8.3119,8.3692,8.3119,8.3549,175900.0
2011-10-07 11:50:00,11.68,11.75,11.68,11.74,178200.0,8.3549,8.4049,8.3549,8.3978,178200.0
2011-10-07 12:00:00,11.74,11.75,11.69,11.74,281000.0,8.3978,8.4049,8.362,8.3978,281000.0
2011-10-07 12:10:00,11.74,11.75,11.65,11.65,321600.0,8.3978,8.4049,8.3334,8.3334,321600.0
2011-10-07 12:20:00,11.65,11.67,11.61,11.67,368600.0,8.3334,8.3477,8.3048,8.3477,368600.0
2011-10-07 12:30:00,11.66,11.7,11.64,11.68,225900.0,8.3406,8.3692,8.3263,8.3549,225900.0
2011-10-07 12:40:00,11.68,11.71,11.66,11.7,230600.0,8.3549,8.3763,8.3406,8.3692,230600.0
2011-10-07 12:50:00,11.7,11.71,11.64,11.66,211700.0,8.3692,8.3763,8.3263,8.3406,211700.0
2011-10-07 13:00:00,11.66,11.67,11.65,11.66,83300.0,8.3406,8.3477,8.3334,8.3406,83300.0
2011-10-07 13:10:00,11.66,11.71,11.65,11.7,130900.0,8.3406,8.3763,8.3334,8.3692,130900.0
2011-10-07 13:20:00,11.71,11.75,11.7,11.74,79700.0,8.3763,8.4049,8.3692,8.3978,79700.0
2011-10-07 13:30:00,11.74,11.74,11.73,11.74,146200.0,8.3978,8.3978,8.3906,8.3978,146200.0
2011-10-07 13:40:00,11.74,11.74,11.73,11.74,117100.0,8.3978,8.3978,8.3906,8.3978,117100.0
2011-10-07 13:50:00,11.73,11.74,11.72,11.73,251800.0,8.3906,8.3978,8.3835,8.3906,251800.0
2011-10-07 14:00:00,11.73,11.74,11.72,11.73,175900.0,8.3906,8.3978,8.3835,8.3906,175900.0
2011-10-07 14:10:00,11.73,11.75,11.72,11.75,322600.0,8.3906,8.4049,8.3835,8.4049,322600.0
2011-10-07 14:20:00,11.74,11.78,11.74,11.75,215200.0,8.3978,8.4264,8.3978,8.4049,215200.0
2011-10-07 14:30:00,11.75,11.79,11.74,11.78,270800.0,8.4049,8.4335,8.3978,8.4264,270800.0
2011-10-07 14:40:00,11.78,11.81,11.77,11.79,535500.0,8.4264,8.4479,8.4192,8.4335,535500.0
2011-10-07 14:50:00,11.79,11.82,11.78,11.81,622500.0,8.4335,8.455,8.4264,8.4479,622500.0
2011-10-07 15:00:00,11.81,11.83,11.79,11.83,250700.0,8.4479,8.4622,8.4335,8.4622,250700.0
2011-10-07 15:10:00,11.83,11.88,11.81,11.86,191000.0,8.4622,8.4979,8.4479,8.4836,191000.0
2011-10-07 15:20:00,11.86,11.88,11.85,11.87,411000.0,8.4836,8.4979,8.4765,8.4908,411000.0
2011-10-07 15:30:00,11.87,11.87,11.83,11.83,199700.0,8.4908,8.4908,8.4622,8.4622,199700.0
2011-10-07 15:40:00,11.83,11.84,11.79,11.81,721400.0,8.4622,8.4693,8.4335,8.4479,721400.0
2011-10-07 15:50:00,11.8,11.82,11.78,11.8,2569800.0,8.4407,8.455,8.4264,8.4407,2569800.0
2011-10-10 09:30:00,11.96,11.96,11.9,11.95,222900.0,8.5552,8.5552,8.5122,8.548,222900.0
2011-10-10 09:40:00,11.94,11.96,11.92,11.93,409400.0,8.5408,8.5552,8.5265,8.5337,409400.0
2011-10-10 09:50:00,11.94,11.96,11.92,11.92,771600.0,8.5408,8.5552,8.5265,8.5265,771600.0
2011-10-10 10:00:00,11.93,12.0,11.92,11.99,403600.0,8.5337,8.5838,8.5265,8.5766,403600.0
2011-10-10 10:10:00,11.99,12.0,11.98,11.98,483400.0,8.5766,8.5838,8.5695,8.5695,483400.0
2011-10-10 10:20:00,11.99,12.0,11.96,11.96,193100.0,8.5766,8.5838,8.5552,8.5552,193100.0
2011-10-10 10:30:00,11.97,11.99,11.96,11.99,126000.0,8.5623,8.5766,8.5552,8.5766,126000.0
2011-10-10 10:40:00,11.98,12.01,11.98,12.0,342500.0,8.5695,8.5909,8.5695,8.5838,342500.0
2011-10-10 10:50:00,12.01,12.01,11.95,11.97,461200.0,8.5909,8.5909,8.548,8.5623,461200.0
2011-10-10 11:00:00,11.97,11.98,11.96,11.96,166400.0,8.5623,8.5695,8.5552,8.5552,166400.0
2011-10-10 11:10:00,11.96,11.98,11.96,11.98,61700.0,8.5552,8.5695,8.5552,8.5695,61700.0
2011-10-10 11:20:00,11.98,11.98,11.94,11.98,220100.0,8.5695,8.5695,8.5408,8.5695,220100.0
2011-10-10 11:30:00,11.98,11.99,11.97,11.97,150600.0,8.5695,8.5766,8.5623,8.5623,150600.0
2011-10-10 11:40:00,11.97,12.0,11.97,11.98,98600.0,8.5623,8.5838,8.5623,8.5695,98600.0
2011-10-10 11:50:00,11.99,11.99,11.98,11.99,470800.0,8.5766,8.5766,8.5695,8.5766,470800.0
2011-10-10 12:00:00,11.99,12.0,11.97,11.99,388700.0,8.5766,8.5838,8.5623,8.5766,388700.0
2011-10-10 12:10:00,11.99,11.99,11.98,11.98,94000.0,8.5766,8.5766,8.5695,8.5695,94000.0
2011-10-10 12:20:00,11.99,11.99,11.98,11.99,73400.0,8.5766,8.5766,8.5695,8.5766,73400.0
2011-10-10 12:30:00,11.99,11.99,11.98,11.99,28800.0,8.5766,8.5766,8.5695,8.5766,28800.0
2011-10-10 12:40:00,11.99,11.99,11.96,11.99,797200.0,8.5766,8.5766,8.5552,8.5766,797200.0
2011-10-10 12:50:00,11.99,11.99,11.98,11.98,175800.0,8.5766,8.5766,8.5695,8.5695,175800.0
2011-10-10 13:00:00,11.99,11.99,11.98,11.98,80500.0,8.5766,8.5766,8.5695,8.5695,80500.0
2011-10-10 13:10:00,11.99,11.99,11.98,11.99,66600.0,8.5766,8.5766,8.5695,8.5766,66600.0
2011-10-10 13:20:00,11.99,12.0,11.98,12.0,103800.0,8.5766,8.5838,8.5695,8.5838,103800.0
2011-10-10 13:30:00,12.0,12.0,11.98,11.98,40900.0,8.5838,8.5838,8.5695,8.5695,40900.0
2011-10-10 13:40:00,11.99,11.99,11.98,11.99,57300.0,8.5766,8.5766,8.5695,8.5766,57300.0
2011-10-10 13:50:00,11.99,11.99,11.98,11.98,122000.0,8.5766,8.5766,8.5695,8.5695,122000.0
2011-10-10 14:00:00,11.99,12.0,11.98,11.99,277600.0,8.5766,8.5838,8.5695,8.5766,277600.0
2011-10-10 14:10:00,11.98,12.0,11.98,11.98,143400.0,8.5695,8.5838,8.5695,8.5695,143400.0
2011-10-10 14:20:00,11.99,12.0,11.98,11.99,66600.0,8.5766,8.5838,8.5695,8.5766,66600.0
2011-10-10 14:30:00,12.0,12.0,11.99,11.99,82800.0,8.5838,8.5838,8.5766,8.5766,82800.0
2011-10-10 14:40:00,11.99,12.0,11.99,12.0,71100.0,8.5766,8.5838,8.5766,8.5838,71100.0
2011-10-10 14:50:00,11.99,12.04,11.99,12.03,606000.0,8.5766,8.6124,8.5766,8.6052,606000.0
2011-10-10 15:00:00,12.03,12.03,12.01,12.02,308400.0,8.6052,8.6052,8.5909,8.5981,308400.0
2011-10-10 15:10:00,12.01,12.02,12.0,12.02,449600.0,8.5909,8.5981,8.5838,8.5981,449600.0
2011-10-10 15:20:00,12.01,12.02,11.98,12.01,346100.0,8.5909,8.5981,8.5695,8.5909,346100.0
2011-10-10 15:30:00,12.0,12.01,11.97,11.99,573400.0,8.5838,8.5909,8.5623,8.5766,573400.0
2011-10-10 15:40:00,12.0,12.01,11.98,12.01,442800.0,8.5838,8.5909,8.5695,8.5909,442800.0
2011-10-10 15:50:00,12.01,12.02,12.0,12.02,959200.0,8.5909,8.5981,8.5838,8.5981,959200.0
2011-10-11 09:30:00,11.92,12.02,11.85,11.88,413900.0,8.5265,8.5981,8.4765,8.4979,413900.0
2011-10-11 09:40:00,11.89,11.95,11.88,11.95,522900.0,8.5051,8.548,8.4979,8.548,522900.0
2011-10-11 09:50:00,11.95,11.95,11.89,11.89,176900.0,8.548,8.548,8.5051,8.5051,176900.0
2011-10-11 10:00:00,11.89,11.9,11.86,11.9,234800.0,8.5051,8.5122,8.4836,8.5122,234800.0
2011-10-11 10:10:00,11.9,11.94,11.9,11.93,118700.0,8.5122,8.5408,8.5122,8.5337,118700.0
2011-10-11 10:20:00,11.92,11.96,11.92,11.96,115000.0,8.5265,8.5552,8.5265,8.5552,115000.0
2011-10-11 10:30:00,11.95,11.96,11.93,11.94,314800.0,8.548,8.5552,8.5337,8.5408,314800.0
2011-10-11 10:40:00,11.94,11.97,11.94,11.96,260600.0,8.5408,8.5623,8.5408,8.5552,260600.0
2011-10-11 10:50:00,11.97,11.97,11.92,11.94,220400.0,8.5623,8.5623,8.5265,8.5408,220400.0
2011-10-11 11:00:00,11.94,11.95,11.93,11.95,123400.0,8.5408,8.548,8.5337,8.548,123400.0
2011-10-11 11:10:00,11.95,11.95,11.93,11.94,130700.0,8.548,8.548,8.5337,8.5408,130700.0
2011-10-11 11:20:00,11.94,11.95,11.93,11.94,87700.0,8.5408,8.548,8.5337,8.5408,87700.0
2011-10-11 11:30:00,11.94,11.95,11.94,11.95,57400.0,8.5408,8.548,8.5408,8.548,57400.0
2011-10-11 11:40:00,11.95,11.96,11.94,11.95,107000.0,8.548,8.5552,8.5408,8.548,107000.0
2011-10-11 11:50:00,11.96,11.96,11.93,11.95,121900.0,8.5552,8.5552,8.5337,8.548,121900.0
2011-10-11 12:00:00,11.96,11.96,11.94,11.95,41600.0,8.5552,8.5552,8.5408,8.548,41600.0
2011-10-11 12:10:00,11.95,11.95,11.94,11.95,32400.0,8.548,8.548,8.5408,8.548,32400.0
2011-10-11 12:20:00,11.95,11.95,11.94,11.95,40200.0,8.548,8.548,8.5408,8.548,40200.0
2011-10-11 12:30:00,11.95,11.95,11.92,11.92,157400.0,8.548,8.548,8.5265,8.5265,157400.0
2011-10-11 12:40:00,11.93,11.94,11.92,11.93,52900.0,8.5337,8.5408,8.5265,8.5337,52900.0
2011-10-11 12:50:00,11.93,11.95,11.92,11.95,96100.0,8.5337,8.548,8.5265,8.548,96100.0
2011-10-11 13:00:00,11.95,11.96,11.92,11.94,144900.0,8.548,8.5552,8.5265,8.5408,144900.0
2011-10-11 13:10:00,11.94,11.95,11.91,11.92,515200.0,8.5408,8.548,8.5194,8.5265,515200.0
2011-10-11 13:20:00,11.92,11.93,11.89,11.91,169400.0,8.5265,8.5337,8.5051,8.5194,169400.0
2011-10-11 13:30:00,11.9,11.92,11.89,11.9,96900.0,8.5122,8.5265,8.5051,8.5122,96900.0
2011-10-11 13:40:00,11.9,11.91,11.89,11.9,65500.0,8.5122,8.5194,8.5051,8.5122,65500.0
2011-10-11 13:50:00,11.9,11.94,11.89,11.94,127000.0,8.5122,8.5408,8.5051,8.5408,127000.0
2011-10-11 14:00:00,11.95,11.95,11.93,11.93,30400.0,8.548,8.548,8.5337,8.5337,30400.0
2011-10-11 14:10:00,11.94,11.94,11.93,11.94,27300.0,8.5408,8.5408,8.5337,8.5408,27300.0
2011-10-11 14:20:00,11.94,11.94,11.89,11.89,131800.0,8.5408,8.5408,8.5051,8.5051,131800.0
2011-10-11 14:30:00,11.89,11.91,11.88,11.9,185300.0,8.5051,8.5194,8.4979,8.5122,185300.0
2011-10-11 14:40:00,11.9,11.91,11.89,11.9,130500.0,8.5122,8.5194,8.5051,8.5122,130500.0
2011-10-11 14:50:00,11.91,11.92,11.9,11.91,188100.0,8.5194,8.5265,8.5122,8.5194,188100.0
2011-10-11 15:00:00,11.91,11.92,11.89,11.91,453700.0,8.5194,8.5265,8.5051,8.5194,453700.0
2011-10-11 15:10:00,11.9,11.92,11.89,11.9,166200.0,8.5122,8.5265,8.5051,8.5122,166200.0
2011-10-11 15:20:00,11.91,11.92,11.89,11.89,223100.0,8.5194,8.5265,8.5051,8.5051,223100.0
2011-10-11 15:30:00,11.9,11.92,11.88,11.91,304700.0,8.5122,8.5265,8.4979,8.5194,304700.0
2011-10-11 15:40:00,11.91,11.93,11.89,11.89,461800.0,8.5194,8.5337,8.5051,8.5051,461800.0
2011-10-11 15:50:00,11.89,11.89,11.85,11.87,886200.0,8.5051,8.5051,8.4765,8.4908,886200.0
2011-10-12 09:30:00,12.04,12.04,11.96,11.98,608400.0,8.6124,8.6124,8.5552,8.5695,608400.0
2011-10-12 09:40:00,11.99,12.04,11.98,12.02,738700.0,8.5766,8.6124,8.5695,8.5981,738700.0
2011-10-12 09:50:00,12.02,12.05,12.02,12.04,242400.0,8.5981,8.6195,8.5981,8.6124,242400.0
2011-10-12 10:00:00,12.05,12.05,12.02,12.03,295400.0,8.6195,8.6195,8.5981,8.6052,295400.0
2011-10-12 10:10:00,12.02,12.09,12.02,12.08,227500.0,8.5981,8.6481,8.5981,8.641,227500.0
2011-10-12 10:20:00,12.08,12.09,12.07,12.09,149100.0,8.641,8.6481,8.6338,8.6481,149100.0
2011-10-12 10:30:00,12.09,12.13,12.09,12.12,131300.0,8.6481,8.6768,8.6481,8.6696,131300.0
2011-10-12 10:40:00,12.13,12.13,12.06,12.06,206400.0,8.6768,8.6768,8.6267,8.6267,206400.0
2011-10-12 10:50:00,12.07,12.07,12.01,12.02,223000.0,8.6338,8.6338,8.5909,8.5981,223000.0
2011-10-12 11:00:00,12.03,12.04,12.02,12.04,78400.0,8.6052,8.6124,8.5981,8.6124,78400.0
2011-10-12 11:10:00,12.04,12.08,12.03,12.08,170700.0,8.6124,8.641,8.6052,8.641,170700.0
2011-10-12 11:20:00,12.07,12.1,12.07,12.1,201500.0,8.6338,8.6553,8.6338,8.6553,201500.0
2011-10-12 11:30:00,12.1,12.11,12.09,12.11,50800.0,8.6553,8.6624,8.6481,8.6624,50800.0
2011-10-12 11:40:00,12.11,12.12,12.1,12.1,87700.0,8.6624,8.6696,8.6553,8.6553,87700.0
2011-10-12 11:50:00,12.11,12.16,12.1,12.15,840700.0,8.6624,8.6982,8.6553,8.6911,840700.0
2011-10-12 12:00:00,12.15,12.16,12.14,12.14,179400.0,8.6911,8.6982,8.6839,8.6839,179400.0
2011-10-12 12:10:00,12.15,12.15,12.13,12.15,82100.0,8.6911,8.6911,8.6768,8.6911,82100.0
2011-10-12 12:20:00,12.15,12.16,12.13,12.15,92100.0,8.6911,8.6982,8.6768,8.6911,92100.0
2011-10-12 12:30:00,12.15,12.18,12.15,12.18,201800.0,8.6911,8.7125,8.6911,8.7125,201800.0
2011-10-12 12:40:00,12.18,12.18,12.16,12.17,103400.0,8.7125,8.7125,8.6982,8.7054,103400.0
2011-10-12 12:50:00,12.17,12.18,12.16,12.18,106800.0,8.7054,8.7125,8.6982,8.7125,106800.0
2011-10-12 13:00:00,12.18,12.18,12.17,12.18,84500.0,8.7125,8.7125,8.7054,8.7125,84500.0
2011-10-12 13:10:00,12.18,12.18,12.15,12.17,130500.0,8.7125,8.7125,8.6911,8.7054,130500.0
2011-10-12 13:20:00,12.17,12.19,12.16,12.18,78200.0,8.7054,8.7197,8.6982,8.7125,78200.0
2011-10-12 13:30:00,12.17,12.2,12.17,12.2,199600.0,8.7054,8.7268,8.7054,8.7268,199600.0
2011-10-12 13:40:00,12.2,12.2,12.19,12.2,105600.0,8.7268,8.7268,8.7197,8.7268,105600.0
2011-10-12 13:50:00,12.2,12.2,12.19,12.2,128000.0,8.7268,8.7268,8.7197,8.7268,128000.0
2011-10-12 14:00:00,12.2,12.21,12.19,12.2,361300.0,8.7268,8.734,8.7197,8.7268,361300.0
2011-10-12 14:10:00,12.19,12.21,12.19,12.2,262500.0,8.7197,8.734,8.7197,8.7268,262500.0
2011-10-12 14:20:00,12.19,12.2,12.19,12.2,112000.0,8.7197,8.7268,8.7197,8.7268,112000.0
2011-10-12 14:30:00,12.2,12.22,12.19,12.2,191600.0,8.7268,8.7411,8.7197,8.7268,191600.0
2011-10-12 14:40:00,12.21,12.21,12.17,12.2,136600.0,8.734,8.734,8.7054,8.7268,136600.0
2011-10-12 14:50:00,12.2,12.2,12.16,12.17,159000.0,8.7268,8.7268,8.6982,8.7054,159000.0
2011-10-12 15:00:00,12.17,12.18,12.15,12.16,376100.0,8.7054,8.7125,8.6911,8.6982,376100.0
2011-10-12 15:10:00,12.16,12.17,12.15,12.15,135500.0,8.6982,8.7054,8.6911,8.6911,135500.0
2011-10-12 15:20:00,12.16,12.18,12.14,12.17,440500.0,8.6982,8.7125,8.6839,8.7054,440500.0
2011-10-12 15:30:00,12.16,12.19,12.16,12.19,458800.0,8.6982,8.7197,8.6982,8.7197,458800.0
2011-10-12 15:40:00,12.19,12.2,12.14,12.16,602600.0,8.7197,8.7268,8.6839,8.6982,602600.0
2011-10-12 15:50:00,12.15,12.18,12.14,12.15,994600.0,8.6911,8.7125,8.6839,8.6911,994600.0
2011-10-13 09:30:00,12.01,12.03,11.94,11.95,675900.0,8.5909,8.6052,8.5408,8.548,675900.0
2011-10-13 09:40:00,11.94,12.02,11.94,12.02,914300.0,8.5408,8.5981,8.5408,8.5981,914300.0
2011-10-13 09:50:00,12.02,12.02,11.96,11.96,401600.0,8.5981,8.5981,8.5552,8.5552,401600.0
2011-10-13 10:00:00,11.96,12.0,11.96,12.0,404500.0,8.5552,8.5838,8.5552,8.5838,404500.0
2011-10-13 10:10:00,11.99,12.02,11.97,11.97,508700.0,8.5766,8.5981,8.5623,8.5623,508700.0
2011-10-13 10:20:00,11.97,12.0,11.97,12.0,706100.0,8.5623,8.5838,8.5623,8.5838,706100.0
2011-10-13 10:30:00,11.99,12.01,11.98,12.0,468300.0,8.5766,8.5909,8.5695,8.5838,468300.0
2011-10-13 10:40:00,12.0,12.0,11.97,11.99,274600.0,8.5838,8.5838,8.5623,8.5766,274600.0
2011-10-13 10:50:00,11.98,12.01,11.98,11.99,336300.0,8.5695,8.5909,8.5695,8.5766,336300.0
2011-10-13 11:00:00,12.0,12.04,11.99,12.03,386200.0,8.5838,8.6124,8.5766,8.6052,386200.0
2011-10-13 11:10:00,12.03,12.04,12.01,12.02,317400.0,8.6052,8.6124,8.5909,8.5981,317400.0
2011-10-13 11:20:00,12.02,12.04,12.01,12.04,217200.0,8.5981,8.6124,8.5909,8.6124,217200.0
2011-10-13 11:30:00,12.04,12.07,12.03,12.05,442200.0,8.6124,8.6338,8.6052,8.6195,442200.0
2011-10-13 11:40:00,12.05,12.06,12.03,12.05,530900.0,8.6195,8.6267,8.6052,8.6195,530900.0
2011-10-13 11:50:00,12.05,12.07,12.03,12.04,207700.0,8.6195,8.6338,8.6052,8.6124,207700.0
2011-10-13 12:00:00,12.05,12.06,12.04,12.04,208300.0,8.6195,8.6267,8.6124,8.6124,208300.0
2011-10-13 12:10:00,12.04,12.05,12.02,12.03,120800.0,8.6124,8.6195,8.5981,8.6052,120800.0
2011-10-13 12:20:00,12.02,12.03,12.02,12.03,24200.0,8.5981,8.6052,8.5981,8.6052,24200.0
2011-10-13 12:30:00,12.02,12.03,12.0,12.01,81100.0,8.5981,8.6052,8.5838,8.5909,81100.0
2011-10-13 12:40:00,12.01,12.04,12.0,12.04,206000.0,8.5909,8.6124,8.5838,8.6124,206000.0
2011-10-13 12:50:00,12.03,12.05,12.03,12.05,150800.0,8.6052,8.6195,8.6052,8.6195,150800.0
2011-10-13 13:00:00,12.05,12.06,12.03,12.06,121900.0,8.6195,8.6267,8.6052,8.6267,121900.0
2011-10-13 13:10:00,12.05,12.06,12.04,12.05,124700.0,8.6195,8.6267,8.6124,8.6195,124700.0
2011-10-13 13:20:00,12.04,12.06,12.04,12.06,219700.0,8.6124,8.6267,8.6124,8.6267,219700.0
2011-10-13 13:30:00,12.05,12.07,12.05,12.07,157000.0,8.6195,8.6338,8.6195,8.6338,157000.0
2011-10-13 13:40:00,12.07,12.08,12.06,12.08,305600.0,8.6338,8.641,8.6267,8.641,305600.0
2011-10-13 13:50:00,12.07,12.11,12.07,12.08,543500.0,8.6338,8.6624,8.6338,8.641,543500.0
2011-10-13 14:00:00,12.08,12.1,12.07,12.1,110100.0,8.641,8.6553,8.6338,8.6553,110100.0
2011-10-13 14:10:00,12.1,12.12,12.09,12.12,151200.0,8.6553,8.6696,8.6481,8.6696,151200.0
2011-10-13 14:20:00,12.12,12.14,12.11,12.11,346200.0,8.6696,8.6839,8.6624,8.6624,346200.0
2011-10-13 14:30:00,12.11,12.13,12.11,12.12,264200.0,8.6624,8.6768,8.6624,8.6696,264200.0
2011-10-13 14:40:00,12.11,12.15,12.11,12.15,244900.0,8.6624,8.6911,8.6624,8.6911,244900.0
2011-10-13 14:50:00,12.15,12.15,12.12,12.14,281100.0,8.6911,8.6911,8.6696,8.6839,281100.0
2011-10-13 15:00:00,12.13,12.16,12.13,12.15,743400.0,8.6768,8.6982,8.6768,8.6911,743400.0
2011-10-13 15:10:00,12.15,12.17,12.14,12.16,270200.0,8.6911,8.7054,8.6839,8.6982,270200.0
2011-10-13 15:20:00,12.17,12.17,12.1,12.12,555600.0,8.7054,8.7054,8.6553,8.6696,555600.0
2011-10-13 15:30:00,12.12,12.16,12.11,12.14,299200.0,8.6696,8.6982,8.6624,8.6839,299200.0
2011-10-13 15:40:00,12.15,12.18,12.14,12.14,466800.0,8.6911,8.7125,8.6839,8.6839,466800.0
2011-10-13 15:50:00,12.14,12.17,12.14,12.15,1178300.0,8.6839,8.7054,8.6839,8.6911,1178300.0
2011-10-14 09:30:00,12.29,12.33,12.22,12.25,717800.0,8.7912,8.8198,8.7411,8.7626,717800.0
2011-10-14 09:40:00,12.25,12.3,12.23,12.25,666400.0,8.7626,8.7984,8.7483,8.7626,666400.0
2011-10-14 09:50:00,12.26,12.3,12.26,12.28,382200.0,8.7697,8.7984,8.7697,8.7841,382200.0
2011-10-14 10:00:00,12.28,12.3,12.25,12.29,258800.0,8.7841,8.7984,8.7626,8.7912,258800.0
2011-10-14 10:10:00,12.29,12.3,12.27,12.27,503600.0,8.7912,8.7984,8.7769,8.7769,503600.0
2011-10-14 10:20:00,12.26,12.27,12.24,12.24,172900.0,8.7697,8.7769,8.7554,8.7554,172900.0
2011-10-14 10:30:00,12.24,12.26,12.23,12.26,82300.0,8.7554,8.7697,8.7483,8.7697,82300.0
2011-10-14 10:40:00,12.26,12.27,12.23,12.24,211500.0,8.7697,8.7769,8.7483,8.7554,211500.0
2011-10-14 10:50:00,12.24,12.26,12.22,12.25,203800.0,8.7554,8.7697,8.7411,8.7626,203800.0
2011-10-14 11:00:00,12.25,12.27,12.21,12.21,179400.0,8.7626,8.7769,8.734,8.734,179400.0
2011-10-14 11:10:00,12.21,12.24,12.21,12.24,86200.0,8.734,8.7554,8.734,8.7554,86200.0
2011-10-14 11:20:00,12.24,12.24,12.19,12.19,211900.0,8.7554,8.7554,8.7197,8.7197,211900.0
2011-10-14 11:30:00,12.2,12.21,12.19,12.2,286500.0,8.7268,8.734,8.7197,8.7268,286500.0
2011-10-14 11:40:00,12.2,12.2,12.19,12.2,37800.0,8.7268,8.7268,8.7197,8.7268,37800.0
2011-10-14 11:50:00,12.19,12.21,12.19,12.2,102600.0,8.7197,8.734,8.7197,8.7268,102600.0
2011-10-14 12:00:00,12.19,12.19,12.17,12.18,164800.0,8.7197,8.7197,8.7054,8.7125,164800.0
2011-10-14 12:10:00,12.17,12.18,12.17,12.18,39900.0,8.7054,8.7125,8.7054,8.7125,39900.0
2011-10-14 12:20:00,12.18,12.19,12.17,12.19,63400.0,8.7125,8.7197,8.7054,8.7197,63400.0
2011-10-14 12:30:00,12.19,12.22,12.18,12.21,163300.0,8.7197,8.7411,8.7125,8.734,163300.0
2011-10-14 12:40:00,12.21,12.22,12.2,12.22,63500.0,8.734,8.7411,8.7268,8.7411,63500.0
2011-10-14 12:50:00,12.22,12.22,12.21,12.22,20400.0,8.7411,8.7411,8.734,8.7411,20400.0
2011-10-14 13:00:00,12.22,12.26,12.21,12.24,215800.0,8.7411,8.7697,8.734,8.7554,215800.0
2011-10-14 13:10:00,12.25,12.25,12.23,12.25,78900.0,8.7626,8.7626,8.7483,8.7626,78900.0
2011-10-14 13:20:00,12.25,12.27,12.25,12.27,86400.0,8.7626,8.7769,8.7626,8.7769,86400.0
2011-10-14 13:30:00,12.26,12.27,12.23,12.24,82700.0,8.7697,8.7769,8.7483,8.7554,82700.0
2011-10-14 13:40:00,12.24,12.24,12.22,12.23,139800.0,8.7554,8.7554,8.7411,8.7483,139800.0
2011-10-14 13:50:00,12.24,12.24,12.23,12.24,28500.0,8.7554,8.7554,8.7483,8.7554,28500.0
2011-10-14 14:00:00,12.24,12.24,12.23,12.23,37000.0,8.7554,8.7554,8.7483,8.7483,37000.0
2011-10-14 14:10:00,12.24,12.24,12.22,12.23,74800.0,8.7554,8.7554,8.7411,8.7483,74800.0
2011-10-14 14:20:00,12.23,12.24,12.22,12.24,152800.0,8.7483,8.7554,8.7411,8.7554,152800.0
2011-10-14 14:30:00,12.24,12.24,12.21,12.21,180100.0,8.7554,8.7554,8.734,8.734,180100.0
2011-10-14 14:40:00,12.21,12.24,12.21,12.24,253200.0,8.734,8.7554,8.734,8.7554,253200.0
2011-10-14 14:50:00,12.24,12.25,12.24,12.25,124300.0,8.7554,8.7626,8.7554,8.7626,124300.0
2011-10-14 15:00:00,12.25,12.26,12.24,12.25,142200.0,8.7626,8.7697,8.7554,8.7626,142200.0
2011-10-14 15:10:00,12.25,12.25,12.24,12.25,139500.0,8.7626,8.7626,8.7554,8.7626,139500.0
2011-10-14 15:20:00,12.25,12.26,12.24,12.26,172600.0,8.7626,8.7697,8.7554,8.7697,172600.0
2011-10-14 15:30:00,12.25,12.29,12.25,12.27,777300.0,8.7626,8.7912,8.7626,8.7769,777300.0
2011-10-14 15:40:00,12.27,12.27,12.24,12.25,261900.0,8.7769,8.7769,8.7554,8.7626,261900.0
2011-10-14 15:50:00,12.25,12.29,12.24,12.28,769200.0,8.7626,8.7912,8.7554,8.7841,769200.0
2011-10-17 09:30:00,12.19,12.22,11.94,12.15,812900.0,8.7197,8.7411,8.5408,8.6911,812900.0
2011-10-17 09:40:00,12.15,12.16,12.1,12.1,322500.0,8.6911,8.6982,8.6553,8.6553,322500.0
2011-10-17 09:50:00,12.1,12.13,12.08,12.1,191200.0,8.6553,8.6768,8.641,8.6553,191200.0
2011-10-17 10:00:00,12.09,12.12,12.09,12.12,280000.0,8.6481,8.6696,8.6481,8.6696,280000.0
2011-10-17 10:10:00,12.12,12.14,12.11,12.13,372400.0,8.6696,8.6839,8.6624,8.6768,372400.0
2011-10-17 10:20:00,12.13,12.13,12.08,12.09,292000.0,8.6768,8.6768,8.641,8.6481,292000.0
2011-10-17 10:30:00,12.08,12.09,12.08,12.09,112200.0,8.641,8.6481,8.641,8.6481,112200.0
2011-10-17 10:40:00,12.09,12.09,12.05,12.05,284400.0,8.6481,8.6481,8.6195,8.6195,284400.0
2011-10-17 10:50:00,12.05,12.07,12.05,12.07,215900.0,8.6195,8.6338,8.6195,8.6338,215900.0
2011-10-17 11:00:00,12.07,12.07,12.06,12.06,123500.0,8.6338,8.6338,8.6267,8.6267,123500.0
2011-10-17 11:10:00,12.07,12.11,12.06,12.1,285000.0,8.6338,8.6624,8.6267,8.6553,285000.0
2011-10-17 11:20:00,12.1,12.15,12.09,12.15,183400.0,8.6553,8.6911,8.6481,8.6911,183400.0
2011-10-17 11:30:00,12.15,12.15,12.12,12.13,148300.0,8.6911,8.6911,8.6696,8.6768,148300.0
2011-10-17 11:40:00,12.13,12.13,12.08,12.09,150500.0,8.6768,8.6768,8.641,8.6481,150500.0
2011-10-17 11:50:00,12.09,12.09,12.07,12.07,133500.0,8.6481,8.6481,8.6338,8.6338,133500.0
2011-10-17 12:00:00,12.07,12.07,12.03,12.05,224400.0,8.6338,8.6338,8.6052,8.6195,224400.0
2011-10-17 12:10:00,12.05,12.06,12.04,12.06,99400.0,8.6195,8.6267,8.6124,8.6267,99400.0
2011-10-17 12:20:00,12.06,12.06,12.05,12.05,64200.0,8.6267,8.6267,8.6195,8.6195,64200.0
2011-10-17 12:30:00,12.05,12.05,12.03,12.03,127700.0,8.6195,8.6195,8.6052,8.6052,127700.0
2011-10-17 12:40:00,12.04,12.04,12.03,12.03,56500.0,8.6124,8.6124,8.6052,8.6052,56500.0
2011-10-17 12:50:00,12.03,12.04,12.01,12.02,76900.0,8.6052,8.6124,8.5909,8.5981,76900.0
2011-10-17 13:00:00,12.02,12.05,12.02,12.04,74700.0,8.5981,8.6195,8.5981,8.6124,74700.0
2011-10-17 13:10:00,12.05,12.06,12.04,12.05,98200.0,8.6195,8.6267,8.6124,8.6195,98200.0
2011-10-17 13:20:00,12.05,12.07,12.05,12.06,91000.0,8.6195,8.6338,8.6195,8.6267,91000.0
2011-10-17 13:30:00,12.05,12.06,12.02,12.03,97200.0,8.6195,8.6267,8.5981,8.6052,97200.0
2011-10-17 13:40:00,12.04,12.06,12.02,12.02,120400.0,8.6124,8.6267,8.5981,8.5981,120400.0
2011-10-17 13:50:00,12.02,12.04,12.01,12.03,165100.0,8.5981,8.6124,8.5909,8.6052,165100.0
2011-10-17 14:00:00,12.04,12.07,12.03,12.07,245500.0,8.6124,8.6338,8.6052,8.6338,245500.0
2011-10-17 14:10:00,12.07,12.1,12.06,12.08,272200.0,8.6338,8.6553,8.6267,8.641,272200.0
2011-10-17 14:20:00,12.08,12.08,12.07,12.08,68700.0,8.641,8.641,8.6338,8.641,68700.0
2011-10-17 14:30:00,12.07,12.08,12.05,12.05,304000.0,8.6338,8.641,8.6195,8.6195,304000.0
2011-10-17 14:40:00,12.05,12.06,12.04,12.04,170700.0,8.6195,8.6267,8.6124,8.6124,170700.0
2011-10-17 14:50:00,12.04,12.05,12.04,12.04,99500.0,8.6124,8.6195,8.6124,8.6124,99500.0
2011-10-17 15:00:00,12.05,12.08,12.04,12.04,314800.0,8.6195,8.641,8.6124,8.6124,314800.0
2011-10-17 15:10:00,12.04,12.07,12.04,12.05,209100.0,8.6124,8.6338,8.6124,8.6195,209100.0
2011-10-17 15:20:00,12.05,12.06,12.04,12.04,78900.0,8.6195,8.6267,8.6124,8.6124,78900.0
2011-10-17 15:30:00,12.05,12.08,12.01,12.02,444600.0,8.6195,8.641,8.5909,8.5981,444600.0
2011-10-17 15:40:00,12.03,12.06,12.02,12.03,463100.0,8.6052,8.6267,8.5981,8.6052,463100.0
2011-10-17 15:50:00,12.03,12.05,11.99,12.02,917600.0,8.6052,8.6195,8.5766,8.5981,917600.0
2011-10-18 09:30:00,12.0,12.09,12.0,12.08,246800.0,8.5838,8.6481,8.5838,8.641,246800.0
2011-10-18 09:40:00,12.08,12.09,11.99,11.99,306300.0,8.641,8.6481,8.5766,8.5766,306300.0
2011-10-18 09:50:00,11.99,12.01,11.94,11.97,160600.0,8.5766,8.5909,8.5408,8.5623,160600.0
2011-10-18 10:00:00,11.98,12.04,11.96,12.04,169200.0,8.5695,8.6124,8.5552,8.6124,169200.0
2011-10-18 10:10:00,12.03,12.07,12.01,12.01,306700.0,8.6052,8.6338,8.5909,8.5909,306700.0
2011-10-18 10:20:00,12.01,12.13,12.01,12.12,213100.0,8.5909,8.6768,8.5909,8.6696,213100.0
2011-10-18 10:30:00,12.12,12.13,12.08,12.09,50800.0,8.6696,8.6768,8.641,8.6481,50800.0
2011-10-18 10:40:00,12.09,12.14,12.08,12.1,111200.0,8.6481,8.6839,8.641,8.6553,111200.0
2011-10-18 10:50:00,12.11,12.13,12.1,12.11,83300.0,8.6624,8.6768,8.6553,8.6624,83300.0
2011-10-18 11:00:00,12.11,12.12,12.09,12.11,133900.0,8.6624,8.6696,8.6481,8.6624,133900.0
2011-10-18 11:10:00,12.11,12.12,12.1,12.11,60300.0,8.6624,8.6696,8.6553,8.6624,60300.0
2011-10-18 11:20:00,12.1,12.11,12.08,12.09,54300.0,8.6553,8.6624,8.641,8.6481,54300.0
2011-10-18 11:30:00,12.1,12.16,12.09,12.14,135700.0,8.6553,8.6982,8.6481,8.6839,135700.0
2011-10-18 11:40:00,12.14,12.18,12.14,12.17,164000.0,8.6839,8.7125,8.6839,8.7054,164000.0
2011-10-18 11:50:00,12.16,12.19,12.15,12.16,130400.0,8.6982,8.7197,8.6911,8.6982,130400.0
2011-10-18 12:00:00,12.15,12.16,12.13,12.13,71600.0,8.6911,8.6982,8.6768,8.6768,71600.0
2011-10-18 12:10:00,12.13,12.14,12.09,12.09,45100.0,8.6768,8.6839,8.6481,8.6481,45100.0
2011-10-18 12:20:00,12.09,12.1,12.07,12.08,190400.0,8.6481,8.6553,8.6338,8.641,190400.0
2011-10-18 12:30:00,12.09,12.12,12.08,12.1,171900.0,8.6481,8.6696,8.641,8.6553,171900.0
2011-10-18 12:40:00,12.11,12.13,12.11,12.11,149700.0,8.6624,8.6768,8.6624,8.6624,149700.0
2011-10-18 12:50:00,12.11,12.12,12.1,12.1,173900.0,8.6624,8.6696,8.6553,8.6553,173900.0
2011-10-18 13:00:00,12.11,12.11,12.1,12.11,19400.0,8.6624,8.6624,8.6553,8.6624,19400.0
2011-10-18 13:10:00,12.11,12.11,12.09,12.09,85800.0,8.6624,8.6624,8.6481,8.6481,85800.0
2011-10-18 13:20:00,12.1,12.11,12.08,12.11,133700.0,8.6553,8.6624,8.641,8.6624,133700.0
2011-10-18 13:30:00,12.11,12.13,12.1,12.13,47200.0,8.6624,8.6768,8.6553,8.6768,47200.0
2011-10-18 13:40:00,12.13,12.13,12.1,12.1,162500.0,8.6768,8.6768,8.6553,8.6553,162500.0
2011-10-18 13:50:00,12.11,12.12,12.1,12.1,180100.0,8.6624,8.6696,8.6553,8.6553,180100.0
2011-10-18 14:00:00,12.11,12.13,12.11,12.12,105900.0,8.6624,8.6768,8.6624,8.6696,105900.0
2011-10-18 14:10:00,12.12,12.14,12.11,12.12,59600.0,8.6696,8.6839,8.6624,8.6696,59600.0
2011-10-18 14:20:00,12.11,12.12,12.1,12.11,86700.0,8.6624,8.6696,8.6553,8.6624,86700.0
2011-10-18 14:30:00,12.11,12.12,12.09,12.09,156200.0,8.6624,8.6696,8.6481,8.6481,156200.0
2011-10-18 14:40:00,12.1,12.11,12.08,12.09,110600.0,8.6553,8.6624,8.641,8.6481,110600.0
2011-10-18 14:50:00,12.09,12.09,12.07,12.08,248300.0,8.6481,8.6481,8.6338,8.641,248300.0
2011-10-18 15:00:00,12.09,12.17,12.08,12.17,483100.0,8.6481,8.7054,8.641,8.7054,483100.0
2011-10-18 15:10:00,12.17,12.23,12.16,12.16,447500.0,8.7054,8.7483,8.6982,8.6982,447500.0
2011-10-18 15:20:00,12.16,12.21,12.16,12.18,251400.0,8.6982,8.734,8.6982,8.7125,251400.0
2011-10-18 15:30:00,12.18,12.23,12.17,12.19,428000.0,8.7125,8.7483,8.7054,8.7197,428000.0
2011-10-18 15:40:00,12.19,12.24,12.17,12.2,303100.0,8.7197,8.7554,8.7054,8.7268,303100.0
2011-10-18 15:50:00,12.21,12.25,12.18,12.21,973600.0,8.734,8.7626,8.7125,8.734,973600.0
2011-10-19 09:30:00,12.12,12.18,12.06,12.16,486000.0,8.6696,8.7125,8.6267,8.6982,486000.0
2011-10-19 09:40:00,12.16,12.17,12.1,12.12,201500.0,8.6982,8.7054,8.6553,8.6696,201500.0
2011-10-19 09:50:00,12.12,12.13,12.08,12.1,145100.0,8.6696,8.6768,8.641,8.6553,145100.0
2011-10-19 10:00:00,12.1,12.12,12.06,12.1,189500.0,8.6553,8.6696,8.6267,8.6553,189500.0
2011-10-19 10:10:00,12.11,12.16,12.1,12.15,336700.0,8.6624,8.6982,8.6553,8.6911,336700.0
2011-10-19 10:20:00,12.15,12.24,12.14,12.22,341500.0,8.6911,8.7554,8.6839,8.7411,341500.0
2011-10-19 10:30:00,12.23,12.24,12.2,12.21,242000.0,8.7483,8.7554,8.7268,8.734,242000.0
2011-10-19 10:40:00,12.2,12.23,12.2,12.23,83800.0,8.7268,8.7483,8.7268,8.7483,83800.0
2011-10-19 10:50:00,12.23,12.26,12.22,12.25,257600.0,8.7483,8.7697,8.7411,8.7626,257600.0
2011-10-19 11:00:00,12.24,12.24,12.22,12.23,93100.0,8.7554,8.7554,8.7411,8.7483,93100.0
2011-10-19 11:10:00,12.22,12.22,12.19,12.2,74500.0,8.7411,8.7411,8.7197,8.7268,74500.0
2011-10-19 11:20:00,12.2,12.22,12.18,12.19,505200.0,8.7268,8.7411,8.7125,8.7197,505200.0
2011-10-19 11:30:00,12.19,12.21,12.19,12.21,62400.0,8.7197,8.734,8.7197,8.734,62400.0
2011-10-19 11:40:00,12.21,12.22,12.2,12.21,58000.0,8.734,8.7411,8.7268,8.734,58000.0
2011-10-19 11:50:00,12.21,12.22,12.18,12.18,105900.0,8.734,8.7411,8.7125,8.7125,105900.0
2011-10-19 12:00:00,12.17,12.18,12.16,12.18,59300.0,8.7054,8.7125,8.6982,8.7125,59300.0
2011-10-19 12:10:00,12.18,12.18,12.15,12.18,129200.0,8.7125,8.7125,8.6911,8.7125,129200.0
2011-10-19 12:20:00,12.18,12.21,12.17,12.21,35900.0,8.7125,8.734,8.7054,8.734,35900.0
2011-10-19 12:30:00,12.21,12.21,12.19,12.21,71600.0,8.734,8.734,8.7197,8.734,71600.0
2011-10-19 12:40:00,12.2,12.23,12.2,12.23,54400.0,8.7268,8.7483,8.7268,8.7483,54400.0
2011-10-19 12:50:00,12.22,12.29,12.22,12.26,195400.0,8.7411,8.7912,8.7411,8.7697,195400.0
2011-10-19 13:00:00,12.25,12.26,12.25,12.26,46200.0,8.7626,8.7697,8.7626,8.7697,46200.0
2011-10-19 13:10:00,12.26,12.26,12.24,12.25,109100.0,8.7697,8.7697,8.7554,8.7626,109100.0
2011-10-19 13:20:00,12.25,12.25,12.23,12.23,41600.0,8.7626,8.7626,8.7483,8.7483,41600.0
2011-10-19 13:30:00,12.23,12.23,12.19,12.19,70000.0,8.7483,8.7483,8.7197,8.7197,70000.0
2011-10-19 13:40:00,12.2,12.2,12.18,12.19,177700.0,8.7268,8.7268,8.7125,8.7197,177700.0
2011-10-19 13:50:00,12.19,12.21,12.18,12.21,145000.0,8.7197,8.734,8.7125,8.734,145000.0
2011-10-19 14:00:00,12.21,12.22,12.14,12.15,234000.0,8.734,8.7411,8.6839,8.6911,234000.0
2011-10-19 14:10:00,12.16,12.17,12.14,12.16,87800.0,8.6982,8.7054,8.6839,8.6982,87800.0
2011-10-19 14:20:00,12.16,12.16,12.12,12.12,118900.0,8.6982,8.6982,8.6696,8.6696,118900.0
2011-10-19 14:30:00,12.12,12.13,12.09,12.12,221900.0,8.6696,8.6768,8.6481,8.6696,221900.0
2011-10-19 14:40:00,12.12,12.16,12.11,12.15,163400.0,8.6696,8.6982,8.6624,8.6911,163400.0
2011-10-19 14:50:00,12.15,12.15,12.12,12.13,171200.0,8.6911,8.6911,8.6696,8.6768,171200.0
2011-10-19 15:00:00,12.13,12.15,12.11,12.14,280100.0,8.6768,8.6911,8.6624,8.6839,280100.0
2011-10-19 15:10:00,12.13,12.17,12.12,12.15,213900.0,8.6768,8.7054,8.6696,8.6911,213900.0
2011-10-19 15:20:00,12.15,12.16,12.1,12.1,236400.0,8.6911,8.6982,8.6553,8.6553,236400.0
2011-10-19 15:30:00,12.1,12.13,12.09,12.12,512000.0,8.6553,8.6768,8.6481,8.6696,512000.0
2011-10-19 15:40:00,12.11,12.15,12.1,12.13,579300.0,8.6624,8.6911,8.6553,8.6768,579300.0
2011-10-19 15:50:00,12.13,12.13,12.1,12.11,647500.0,8.6768,8.6768,8.6553,8.6624,647500.0
2011-10-20 09:30:00,12.02,12.04,11.9,11.92,365300.0,8.5981,8.6124,8.5122,8.5265,365300.0
2011-10-20 09:40:00,11.92,11.99,11.91,11.97,139600.0,8.5265,8.5766,8.5194,8.5623,139600.0
2011-10-20 09:50:00,11.97,12.0,11.9,11.95,1010900.0,8.5623,8.5838,8.5122,8.548,1010900.0
2011-10-20 10:00:00,11.95,11.98,11.91,11.93,382800.0,8.548,8.5695,8.5194,8.5337,382800.0
2011-10-20 10:10:00,11.93,11.93,11.88,11.88,184600.0,8.5337,8.5337,8.4979,8.4979,184600.0
2011-10-20 10:20:00,11.88,11.9,11.85,11.85,163300.0,8.4979,8.5122,8.4765,8.4765,163300.0
2011-10-20 10:30:00,11.85,11.9,11.85,11.88,191000.0,8.4765,8.5122,8.4765,8.4979,191000.0
2011-10-20 10:40:00,11.89,11.89,11.81,11.81,243400.0,8.5051,8.5051,8.4479,8.4479,243400.0
2011-10-20 10:50:00,11.81,11.83,11.76,11.76,310000.0,8.4479,8.4622,8.4121,8.4121,310000.0
2011-10-20 11:00:00,11.76,11.76,11.73,11.75,147600.0,8.4121,8.4121,8.3906,8.4049,147600.0
2011-10-20 11:10:00,11.75,11.76,11.74,11.75,257500.0,8.4049,8.4121,8.3978,8.4049,257500.0
2011-10-20 11:20:00,11.76,11.76,11.74,11.75,189800.0,8.4121,8.4121,8.3978,8.4049,189800.0
2011-10-20 11:30:00,11.75,11.77,11.72,11.76,170700.0,8.4049,8.4192,8.3835,8.4121,170700.0
2011-10-20 11:40:00,11.75,11.78,11.74,11.75,141300.0,8.4049,8.4264,8.3978,8.4049,141300.0
2011-10-20 11:50:00,11.76,11.76,11.69,11.71,225200.0,8.4121,8.4121,8.362,8.3763,225200.0
2011-10-20 12:00:00,11.71,11.71,11.68,11.68,175300.0,8.3763,8.3763,8.3549,8.3549,175300.0
2011-10-20 12:10:00,11.68,11.68,11.65,11.65,214100.0,8.3549,8.3549,8.3334,8.3334,214100.0
2011-10-20 12:20:00,11.65,11.69,11.64,11.69,175200.0,8.3334,8.362,8.3263,8.362,175200.0
2011-10-20 12:30:00,11.69,11.74,11.68,11.72,144400.0,8.362,8.3978,8.3549,8.3835,144400.0
2011-10-20 12:40:00,11.73,11.73,11.7,11.71,86900.0,8.3906,8.3906,8.3692,8.3763,86900.0
2011-10-20 12:50:00,11.71,11.79,11.69,11.78,186800.0,8.3763,8.4335,8.362,8.4264,186800.0
2011-10-20 13:00:00,11.78,11.81,11.77,11.8,196100.0,8.4264,8.4479,8.4192,8.4407,196100.0
2011-10-20 13:10:00,11.8,11.86,11.79,11.84,157800.0,8.4407,8.4836,8.4335,8.4693,157800.0
2011-10-20 13:20:00,11.84,11.87,11.81,11.82,169400.0,8.4693,8.4908,8.4479,8.455,169400.0
2011-10-20 13:30:00,11.82,11.84,11.79,11.8,141100.0,8.455,8.4693,8.4335,8.4407,141100.0
2011-10-20 13:40:00,11.8,11.84,11.78,11.81,118600.0,8.4407,8.4693,8.4264,8.4479,118600.0
2011-10-20 13:50:00,11.81,11.84,11.8,11.8,115100.0,8.4479,8.4693,8.4407,8.4407,115100.0
2011-10-20 14:00:00,11.81,11.84,11.79,11.8,67000.0,8.4479,8.4693,8.4335,8.4407,67000.0
2011-10-20 14:10:00,11.8,11.82,11.78,11.82,56200.0,8.4407,8.455,8.4264,8.455,56200.0
2011-10-20 14:20:00,11.81,11.84,11.81,11.82,51100.0,8.4479,8.4693,8.4479,8.455,51100.0
2011-10-20 14:30:00,11.83,11.86,11.8,11.85,117000.0,8.4622,8.4836,8.4407,8.4765,117000.0
2011-10-20 14:40:00,11.85,11.85,11.81,11.82,97100.0,8.4765,8.4765,8.4479,8.455,97100.0
2011-10-20 14:50:00,11.82,11.84,11.81,11.81,76000.0,8.455,8.4693,8.4479,8.4479,76000.0
2011-10-20 15:00:00,11.81,11.83,11.8,11.81,124400.0,8.4479,8.4622,8.4407,8.4479,124400.0
2011-10-20 15:10:00,11.82,11.82,11.79,11.79,65400.0,8.455,8.455,8.4335,8.4335,65400.0
2011-10-20 15:20:00,11.79,11.84,11.78,11.84,520900.0,8.4335,8.4693,8.4264,8.4693,520900.0
2011-10-20 15:30:00,11.84,11.85,11.8,11.81,250200.0,8.4693,8.4765,8.4407,8.4479,250200.0
2011-10-20 15:40:00,11.82,11.85,11.81,11.83,220800.0,8.455,8.4765,8.4479,8.4622,220800.0
2011-10-20 15:50:00,11.83,11.84,11.81,11.81,679400.0,8.4622,8.4693,8.4479,8.4479,679400.0
2011-10-21 09:30:00,11.92,12.08,11.92,12.08,377500.0,8.5265,8.641,8.5265,8.641,377500.0
2011-10-21 09:40:00,12.07,12.09,12.06,12.09,540600.0,8.6338,8.6481,8.6267,8.6481,540600.0
2011-10-21 09:50:00,12.08,12.11,12.08,12.11,73000.0,8.641,8.6624,8.641,8.6624,73000.0
2011-10-21 10:00:00,12.11,12.14,12.09,12.12,231800.0,8.6624,8.6839,8.6481,8.6696,231800.0
2011-10-21 10:10:00,12.13,12.2,12.12,12.18,335900.0,8.6768,8.7268,8.6696,8.7125,335900.0
2011-10-21 10:20:00,12.18,12.2,12.17,12.19,135700.0,8.7125,8.7268,8.7054,8.7197,135700.0
2011-10-21 10:30:00,12.19,12.2,12.13,12.13,253000.0,8.7197,8.7268,8.6768,8.6768,253000.0
2011-10-21 10:40:00,12.13,12.16,12.13,12.16,91200.0,8.6768,8.6982,8.6768,8.6982,91200.0
2011-10-21 10:50:00,12.16,12.17,12.13,12.17,415900.0,8.6982,8.7054,8.6768,8.7054,415900.0
2011-10-21 11:00:00,12.16,12.17,12.15,12.15,63800.0,8.6982,8.7054,8.6911,8.6911,63800.0
2011-10-21 11:10:00,12.15,12.15,12.13,12.15,226300.0,8.6911,8.6911,8.6768,8.6911,226300.0
2011-10-21 11:20:00,12.15,12.17,12.14,12.17,77900.0,8.6911,8.7054,8.6839,8.7054,77900.0
2011-10-21 11:30:00,12.17,12.17,12.16,12.17,53100.0,8.7054,8.7054,8.6982,8.7054,53100.0
2011-10-21 11:40:00,12.16,12.18,12.16,12.18,94100.0,8.6982,8.7125,8.6982,8.7125,94100.0
2011-10-21 11:50:00,12.17,12.19,12.17,12.19,65900.0,8.7054,8.7197,8.7054,8.7197,65900.0
2011-10-21 12:00:00,12.19,12.19,12.16,12.17,52000.0,8.7197,8.7197,8.6982,8.7054,52000.0
2011-10-21 12:10:00,12.17,12.17,12.16,12.16,26200.0,8.7054,8.7054,8.6982,8.6982,26200.0
2011-10-21 12:20:00,12.16,12.17,12.15,12.17,63200.0,8.6982,8.7054,8.6911,8.7054,63200.0
2011-10-21 12:30:00,12.17,12.17,12.15,12.16,62800.0,8.7054,8.7054,8.6911,8.6982,62800.0
2011-10-21 12:40:00,12.16,12.17,12.16,12.17,47000.0,8.6982,8.7054,8.6982,8.7054,47000.0
2011-10-21 12:50:00,12.17,12.17,12.16,12.17,32900.0,8.7054,8.7054,8.6982,8.7054,32900.0
2011-10-21 13:00:00,12.16,12.17,12.12,12.14,162500.0,8.6982,8.7054,8.6696,8.6839,162500.0
2011-10-21 13:10:00,12.13,12.16,12.11,12.15,161100.0,8.6768,8.6982,8.6624,8.6911,161100.0
2011-10-21 13:20:00,12.15,12.16,12.13,12.14,116000.0,8.6911,8.6982,8.6768,8.6839,116000.0
2011-10-21 13:30:00,12.13,12.14,12.12,12.12,137400.0,8.6768,8.6839,8.6696,8.6696,137400.0
2011-10-21 13:40:00,12.13,12.14,12.11,12.13,117800.0,8.6768,8.6839,8.6624,8.6768,117800.0
2011-10-21 13:50:00,12.14,12.15,12.12,12.14,108200.0,8.6839,8.6911,8.6696,8.6839,108200.0
2011-10-21 14:00:00,12.15,12.17,12.13,12.17,161400.0,8.6911,8.7054,8.6768,8.7054,161400.0
2011-10-21 14:10:00,12.17,12.17,12.15,12.16,92200.0,8.7054,8.7054,8.6911,8.6982,92200.0
2011-10-21 14:20:00,12.15,12.16,12.15,12.15,35500.0,8.6911,8.6982,8.6911,8.6911,35500.0
2011-10-21 14:30:00,12.15,12.16,12.14,12.15,175800.0,8.6911,8.6982,8.6839,8.6911,175800.0
2011-10-21 14:40:00,12.15,12.15,12.14,12.15,197100.0,8.6911,8.6911,8.6839,8.6911,197100.0
2011-10-21 14:50:00,12.15,12.15,12.14,12.15,56700.0,8.6911,8.6911,8.6839,8.6911,56700.0
2011-10-21 15:00:00,12.15,12.16,12.14,12.16,89100.0,8.6911,8.6982,8.6839,8.6982,89100.0
2011-10-21 15:10:00,12.16,12.16,12.15,12.16,110800.0,8.6982,8.6982,8.6911,8.6982,110800.0
2011-10-21 15:20:00,12.16,12.19,12.15,12.18,560300.0,8.6982,8.7197,8.6911,8.7125,560300.0
2011-10-21 15:30:00,12.18,12.18,12.14,12.16,235400.0,8.7125,8.7125,8.6839,8.6982,235400.0
2011-10-21 15:40:00,12.15,12.17,12.14,12.17,155500.0,8.6911,8.7054,8.6839,8.7054,155500.0
2011-10-21 15:50:00,12.18,12.2,12.17,12.18,730500.0,8.7125,8.7268,8.7054,8.7125,730500.0
2011-10-24 09:30:00,12.16,12.32,12.16,12.31,247400.0,8.6982,8.8127,8.6982,8.8055,247400.0
2011-10-24 09:40:00,12.31,12.36,12.3,12.36,167600.0,8.8055,8.8413,8.7984,8.8413,167600.0
2011-10-24 09:50:00,12.36,12.37,12.34,12.35,134800.0,8.8413,8.8484,8.827,8.8341,134800.0
2011-10-24 10:00:00,12.35,12.35,12.3,12.32,119900.0,8.8341,8.8341,8.7984,8.8127,119900.0
2011-10-24 10:10:00,12.32,12.36,12.31,12.36,199600.0,8.8127,8.8413,8.8055,8.8413,199600.0
2011-10-24 10:20:00,12.36,12.38,12.32,12.38,328800.0,8.8413,8.8556,8.8127,8.8556,328800.0
2011-10-24 10:30:00,12.38,12.4,12.36,12.4,124300.0,8.8556,8.8699,8.8413,8.8699,124300.0
2011-10-24 10:40:00,12.39,12.4,12.38,12.38,170100.0,8.8627,8.8699,8.8556,8.8556,170100.0
2011-10-24 10:50:00,12.38,12.39,12.37,12.39,122400.0,8.8556,8.8627,8.8484,8.8627,122400.0
2011-10-24 11:00:00,12.38,12.44,12.38,12.42,154100.0,8.8556,8.8985,8.8556,8.8842,154100.0
2011-10-24 11:10:00,12.43,12.43,12.41,12.41,59700.0,8.8913,8.8913,8.877,8.877,59700.0
2011-10-24 11:20:00,12.42,12.43,12.41,12.43,78800.0,8.8842,8.8913,8.877,8.8913,78800.0
2011-10-24 11:30:00,12.43,12.43,12.38,12.4,155700.0,8.8913,8.8913,8.8556,8.8699,155700.0
2011-10-24 11:40:00,12.41,12.42,12.39,12.39,233500.0,8.877,8.8842,8.8627,8.8627,233500.0
2011-10-24 11:50:00,12.4,12.41,12.39,12.4,194400.0,8.8699,8.877,8.8627,8.8699,194400.0
2011-10-24 12:00:00,12.4,12.41,12.39,12.39,66600.0,8.8699,8.877,8.8627,8.8627,66600.0
2011-10-24 12:10:00,12.39,12.42,12.39,12.42,145400.0,8.8627,8.8842,8.8627,8.8842,145400.0
2011-10-24 12:20:00,12.42,12.43,12.41,12.42,105500.0,8.8842,8.8913,8.877,8.8842,105500.0
2011-10-24 12:30:00,12.42,12.42,12.39,12.39,47800.0,8.8842,8.8842,8.8627,8.8627,47800.0
2011-10-24 12:40:00,12.39,12.4,12.38,12.38,46700.0,8.8627,8.8699,8.8556,8.8556,46700.0
2011-10-24 12:50:00,12.39,12.41,12.38,12.41,107500.0,8.8627,8.877,8.8556,8.877,107500.0
2011-10-24 13:00:00,12.4,12.41,12.39,12.4,44200.0,8.8699,8.877,8.8627,8.8699,44200.0
2011-10-24 13:10:00,12.4,12.41,12.39,12.41,42300.0,8.8699,8.877,8.8627,8.877,42300.0
2011-10-24 13:20:00,12.41,12.42,12.4,12.41,87200.0,8.877,8.8842,8.8699,8.877,87200.0
2011-10-24 13:30:00,12.42,12.42,12.41,12.41,66800.0,8.8842,8.8842,8.877,8.877,66800.0
2011-10-24 13:40:00,12.41,12.48,12.41,12.48,273200.0,8.877,8.9271,8.877,8.9271,273200.0
2011-10-24 13:50:00,12.48,12.48,12.46,12.46,123100.0,8.9271,8.9271,8.9128,8.9128,123100.0
2011-10-24 14:00:00,12.46,12.48,12.45,12.48,146800.0,8.9128,8.9271,8.9057,8.9271,146800.0
2011-10-24 14:10:00,12.48,12.48,12.43,12.44,132500.0,8.9271,8.9271,8.8913,8.8985,132500.0
2011-10-24 14:20:00,12.44,12.47,12.43,12.47,108800.0,8.8985,8.92,8.8913,8.92,108800.0
2011-10-24 14:30:00,12.46,12.47,12.45,12.46,99500.0,8.9128,8.92,8.9057,8.9128,99500.0
2011-10-24 14:40:00,12.45,12.47,12.45,12.46,122000.0,8.9057,8.92,8.9057,8.9128,122000.0
2011-10-24 14:50:00,12.46,12.48,12.46,12.48,378400.0,8.9128,8.9271,8.9128,8.9271,378400.0
2011-10-24 15:00:00,12.48,12.49,12.47,12.49,151600.0,8.9271,8.9343,8.92,8.9343,151600.0
2011-10-24 15:10:00,12.49,12.49,12.46,12.49,155700.0,8.9343,8.9343,8.9128,8.9343,155700.0
2011-10-24 15:20:00,12.49,12.49,12.43,12.45,158000.0,8.9343,8.9343,8.8913,8.9057,158000.0
2011-10-24 15:30:00,12.44,12.46,12.43,12.44,419500.0,8.8985,8.9128,8.8913,8.8985,419500.0
2011-10-24 15:40:00,12.44,12.45,12.41,12.42,280000.0,8.8985,8.9057,8.877,8.8842,280000.0
2011-10-24 15:50:00,12.42,12.46,12.41,12.45,750600.0,8.8842,8.9128,8.877,8.9057,750600.0
2011-10-25 09:30:00,12.32,12.32,12.19,12.22,547700.0,8.8127,8.8127,8.7197,8.7411,547700.0
2011-10-25 09:40:00,12.22,12.35,12.21,12.32,310700.0,8.7411,8.8341,8.734,8.8127,310700.0
2011-10-25 09:50:00,12.32,12.33,12.28,12.3,263100.0,8.8127,8.8198,8.7841,8.7984,263100.0
2011-10-25 10:00:00,12.3,12.32,12.27,12.31,341100.0,8.7984,8.8127,8.7769,8.8055,341100.0
2011-10-25 10:10:00,12.32,12.34,12.3,12.34,207300.0,8.8127,8.827,8.7984,8.827,207300.0
2011-10-25 10:20:00,12.34,12.36,12.33,12.35,135400.0,8.827,8.8413,8.8198,8.8341,135400.0
2011-10-25 10:30:00,12.35,12.36,12.32,12.35,246900.0,8.8341,8.8413,8.8127,8.8341,246900.0
2011-10-25 10:40:00,12.34,12.35,12.33,12.34,121700.0,8.827,8.8341,8.8198,8.827,121700.0
2011-10-25 10:50:00,12.35,12.35,12.3,12.32,437600.0,8.8341,8.8341,8.7984,8.8127,437600.0
2011-10-25 11:00:00,12.32,12.34,12.3,12.31,140100.0,8.8127,8.827,8.7984,8.8055,140100.0
2011-10-25 11:10:00,12.3,12.32,12.3,12.3,191800.0,8.7984,8.8127,8.7984,8.7984,191800.0
2011-10-25 11:20:00,12.3,12.34,12.3,12.34,123200.0,8.7984,8.827,8.7984,8.827,123200.0
2011-10-25 11:30:00,12.33,12.34,12.31,12.31,143700.0,8.8198,8.827,8.8055,8.8055,143700.0
2011-10-25 11:40:00,12.31,12.32,12.24,12.25,234300.0,8.8055,8.8127,8.7554,8.7626,234300.0
2011-10-25 11:50:00,12.25,12.26,12.24,12.25,182800.0,8.7626,8.7697,8.7554,8.7626,182800.0
2011-10-25 12:00:00,12.25,12.26,12.24,12.26,258200.0,8.7626,8.7697,8.7554,8.7697,258200.0
2011-10-25 12:10:00,12.25,12.27,12.24,12.27,252600.0,8.7626,8.7769,8.7554,8.7769,252600.0
2011-10-25 12:20:00,12.27,12.28,12.26,12.28,55700.0,8.7769,8.7841,8.7697,8.7841,55700.0
2011-10-25 12:30:00,12.28,12.28,12.27,12.28,47300.0,8.7841,8.7841,8.7769,8.7841,47300.0
2011-10-25 12:40:00,12.27,12.28,12.26,12.27,86300.0,8.7769,8.7841,8.7697,8.7769,86300.0
2011-10-25 12:50:00,12.27,12.27,12.26,12.26,61000.0,8.7769,8.7769,8.7697,8.7697,61000.0
2011-10-25 13:00:00,12.27,12.28,12.26,12.26,178500.0,8.7769,8.7841,8.7697,8.7697,178500.0
2011-10-25 13:10:00,12.27,12.27,12.26,12.27,76200.0,8.7769,8.7769,8.7697,8.7769,76200.0
2011-10-25 13:20:00,12.27,12.29,12.26,12.29,162000.0,8.7769,8.7912,8.7697,8.7912,162000.0
2011-10-25 13:30:00,12.29,12.29,12.26,12.29,133000.0,8.7912,8.7912,8.7697,8.7912,133000.0
2011-10-25 13:40:00,12.28,12.29,12.26,12.26,175300.0,8.7841,8.7912,8.7697,8.7697,175300.0
2011-10-25 13:50:00,12.27,12.3,12.26,12.27,195500.0,8.7769,8.7984,8.7697,8.7769,195500.0
2011-10-25 14:00:00,12.28,12.28,12.26,12.27,119800.0,8.7841,8.7841,8.7697,8.7769,119800.0
2011-10-25 14:10:00,12.26,12.27,12.25,12.26,119300.0,8.7697,8.7769,8.7626,8.7697,119300.0
2011-10-25 14:20:00,12.25,12.27,12.24,12.26,158000.0,8.7626,8.7769,8.7554,8.7697,158000.0
2011-10-25 14:30:00,12.26,12.28,12.26,12.26,144500.0,8.7697,8.7841,8.7697,8.7697,144500.0
2011-10-25 14:40:00,12.27,12.28,12.25,12.27,226500.0,8.7769,8.7841,8.7626,8.7769,226500.0
2011-10-25 14:50:00,12.27,12.28,12.27,12.28,83600.0,8.7769,8.7841,8.7769,8.7841,83600.0
2011-10-25 15:00:00,12.28,12.28,12.27,12.27,123900.0,8.7841,8.7841,8.7769,8.7769,123900.0
2011-10-25 15:10:00,12.28,12.28,12.25,12.26,110300.0,8.7841,8.7841,8.7626,8.7697,110300.0
2011-10-25 15:20:00,12.25,12.26,12.2,12.23,304400.0,8.7626,8.7697,8.7268,8.7483,304400.0
2011-10-25 15:30:00,12.22,12.25,12.2,12.21,290400.0,8.7411,8.7626,8.7268,8.734,290400.0
2011-10-25 15:40:00,12.21,12.23,12.2,12.23,410100.0,8.734,8.7483,8.7268,8.7483,410100.0
2011-10-25 15:50:00,12.22,12.23,12.18,12.21,701500.0,8.7411,8.7483,8.7125,8.734,701500.0
2011-10-26 09:30:00,12.33,12.4,12.33,12.35,232100.0,8.8198,8.8699,8.8198,8.8341,232100.0
2011-10-26 09:40:00,12.35,12.41,12.35,12.36,272800.0,8.8341,8.877,8.8341,8.8413,272800.0
2011-10-26 09:50:00,12.37,12.43,12.36,12.41,101900.0,8.8484,8.8913,8.8413,8.877,101900.0
2011-10-26 10:00:00,12.42,12.42,12.33,12.35,472000.0,8.8842,8.8842,8.8198,8.8341,472000.0
2011-10-26 10:10:00,12.35,12.35,12.3,12.35,625600.0,8.8341,8.8341,8.7984,8.8341,625600.0
2011-10-26 10:20:00,12.34,12.38,12.29,12.3,357500.0,8.827,8.8556,8.7912,8.7984,357500.0
2011-10-26 10:30:00,12.3,12.36,12.25,12.34,331300.0,8.7984,8.8413,8.7626,8.827,331300.0
2011-10-26 10:40:00,12.34,12.35,12.21,12.22,242500.0,8.827,8.8341,8.734,8.7411,242500.0
2011-10-26 10:50:00,12.22,12.25,12.2,12.21,247300.0,8.7411,8.7626,8.7268,8.734,247300.0
2011-10-26 11:00:00,12.22,12.3,12.21,12.27,274800.0,8.7411,8.7984,8.734,8.7769,274800.0
2011-10-26 11:10:00,12.27,12.34,12.27,12.33,349500.0,8.7769,8.827,8.7769,8.8198,349500.0
2011-10-26 11:20:00,12.33,12.35,12.3,12.33,475700.0,8.8198,8.8341,8.7984,8.8198,475700.0
2011-10-26 11:30:00,12.33,12.35,12.31,12.32,163700.0,8.8198,8.8341,8.8055,8.8127,163700.0
2011-10-26 11:40:00,12.32,12.38,12.31,12.35,411700.0,8.8127,8.8556,8.8055,8.8341,411700.0
2011-10-26 11:50:00,12.33,12.35,12.3,12.31,359300.0,8.8198,8.8341,8.7984,8.8055,359300.0
2011-10-26 12:00:00,12.32,12.33,12.25,12.25,851000.0,8.8127,8.8198,8.7626,8.7626,851000.0
2011-10-26 12:10:00,12.25,12.28,12.22,12.28,551500.0,8.7626,8.7841,8.7411,8.7841,551500.0
2011-10-26 12:20:00,12.28,12.28,12.27,12.28,91800.0,8.7841,8.7841,8.7769,8.7841,91800.0
2011-10-26 12:30:00,12.27,12.28,12.27,12.28,36900.0,8.7769,8.7841,8.7769,8.7841,36900.0
2011-10-26 12:40:00,12.28,12.28,12.25,12.26,127600.0,8.7841,8.7841,8.7626,8.7697,127600.0
2011-10-26 12:50:00,12.27,12.27,12.18,12.18,1102500.0,8.7769,8.7769,8.7125,8.7125,1102500.0
2011-10-26 13:00:00,12.18,12.19,12.12,12.15,402500.0,8.7125,8.7197,8.6696,8.6911,402500.0
2011-10-26 13:10:00,12.15,12.19,12.15,12.19,240000.0,8.6911,8.7197,8.6911,8.7197,240000.0
2011-10-26 13:20:00,12.19,12.22,12.16,12.18,415600.0,8.7197,8.7411,8.6982,8.7125,415600.0
2011-10-26 13:30:00,12.18,12.22,12.17,12.18,330300.0,8.7125,8.7411,8.7054,8.7125,330300.0
2011-10-26 13:40:00,12.18,12.21,12.18,12.21,313300.0,8.7125,8.734,8.7125,8.734,313300.0
2011-10-26 13:50:00,12.2,12.22,12.17,12.2,399100.0,8.7268,8.7411,8.7054,8.7268,399100.0
2011-10-26 14:00:00,12.2,12.25,12.2,12.24,454700.0,8.7268,8.7626,8.7268,8.7554,454700.0
2011-10-26 14:10:00,12.24,12.24,12.19,12.19,167200.0,8.7554,8.7554,8.7197,8.7197,167200.0
2011-10-26 14:20:00,12.19,12.21,12.18,12.19,203800.0,8.7197,8.734,8.7125,8.7197,203800.0
2011-10-26 14:30:00,12.19,12.22,12.19,12.21,382000.0,8.7197,8.7411,8.7197,8.734,382000.0
2011-10-26 14:40:00,12.21,12.22,12.18,12.19,214200.0,8.734,8.7411,8.7125,8.7197,214200.0
2011-10-26 14:50:00,12.2,12.2,12.17,12.19,174400.0,8.7268,8.7268,8.7054,8.7197,174400.0
2011-10-26 15:00:00,12.18,12.2,12.17,12.18,229700.0,8.7125,8.7268,8.7054,8.7125,229700.0
2011-10-26 15:10:00,12.17,12.23,12.17,12.22,462200.0,8.7054,8.7483,8.7054,8.7411,462200.0
2011-10-26 15:20:00,12.21,12.22,12.19,12.22,369600.0,8.734,8.7411,8.7197,8.7411,369600.0
2011-10-26 15:30:00,12.21,12.25,12.2,12.21,496900.0,8.734,8.7626,8.7268,8.734,496900.0
2011-10-26 15:40:00,12.2,12.24,12.18,12.19,729900.0,8.7268,8.7554,8.7125,8.7197,729900.0
2011-10-26 15:50:00,12.19,12.25,12.18,12.24,1829800.0,8.7197,8.7626,8.7125,8.7554,1829800.0
2011-10-27 09:30:00,12.69,12.98,12.64,12.78,2614800.0,9.0773,9.2848,9.0416,9.1417,2614800.0
2011-10-27 09:40:00,12.78,12.84,12.77,12.81,1602400.0,9.1417,9.1846,9.1346,9.1632,1602400.0
2011-10-27 09:50:00,12.81,12.89,12.8,12.83,918900.0,9.1632,9.2204,9.156,9.1775,918900.0
2011-10-27 10:00:00,12.83,12.83,12.74,12.75,880000.0,9.1775,9.1775,9.1131,9.1202,880000.0
2011-10-27 10:10:00,12.75,12.76,12.71,12.71,520900.0,9.1202,9.1274,9.0916,9.0916,520900.0
2011-10-27 10:20:00,12.71,12.72,12.65,12.68,1030200.0,9.0916,9.0988,9.0487,9.0702,1030200.0
2011-10-27 10:30:00,12.68,12.7,12.67,12.7,411600.0,9.0702,9.0845,9.063,9.0845,411600.0
2011-10-27 10:40:00,12.7,12.78,12.69,12.75,654300.0,9.0845,9.1417,9.0773,9.1202,654300.0
2011-10-27 10:50:00,12.75,12.75,12.7,12.73,529600.0,9.1202,9.1202,9.0845,9.1059,529600.0
2011-10-27 11:00:00,12.72,12.74,12.72,12.73,382000.0,9.0988,9.1131,9.0988,9.1059,382000.0
2011-10-27 11:10:00,12.74,12.75,12.72,12.73,270900.0,9.1131,9.1202,9.0988,9.1059,270900.0
2011-10-27 11:20:00,12.74,12.76,12.73,12.76,861100.0,9.1131,9.1274,9.1059,9.1274,861100.0
2011-10-27 11:30:00,12.75,12.84,12.75,12.83,465600.0,9.1202,9.1846,9.1202,9.1775,465600.0
2011-10-27 11:40:00,12.83,12.84,12.81,12.83,312500.0,9.1775,9.1846,9.1632,9.1775,312500.0
2011-10-27 11:50:00,12.83,12.9,12.82,12.89,833800.0,9.1775,9.2275,9.1703,9.2204,833800.0
2011-10-27 12:00:00,12.89,12.95,12.89,12.91,1163900.0,9.2204,9.2633,9.2204,9.2347,1163900.0
2011-10-27 12:10:00,12.9,12.91,12.88,12.9,452900.0,9.2275,9.2347,9.2132,9.2275,452900.0
2011-10-27 12:20:00,12.91,12.92,12.89,12.92,268000.0,9.2347,9.2419,9.2204,9.2419,268000.0
2011-10-27 12:30:00,12.92,12.95,12.91,12.93,692000.0,9.2419,9.2633,9.2347,9.249,692000.0
2011-10-27 12:40:00,12.93,12.94,12.9,12.9,379000.0,9.249,9.2562,9.2275,9.2275,379000.0
2011-10-27 12:50:00,12.91,12.92,12.86,12.86,573700.0,9.2347,9.2419,9.1989,9.1989,573700.0
2011-10-27 13:00:00,12.86,12.88,12.85,12.88,368100.0,9.1989,9.2132,9.1918,9.2132,368100.0
2011-10-27 13:10:00,12.88,12.89,12.87,12.87,656500.0,9.2132,9.2204,9.2061,9.2061,656500.0
2011-10-27 13:20:00,12.87,12.88,12.86,12.87,90600.0,9.2061,9.2132,9.1989,9.2061,90600.0
2011-10-27 13:30:00,12.87,12.89,12.86,12.89,197600.0,9.2061,9.2204,9.1989,9.2204,197600.0
2011-10-27 13:40:00,12.89,12.89,12.88,12.88,101500.0,9.2204,9.2204,9.2132,9.2132,101500.0
2011-10-27 13:50:00,12.88,12.95,12.88,12.95,364000.0,9.2132,9.2633,9.2132,9.2633,364000.0
2011-10-27 14:00:00,12.95,12.96,12.92,12.95,1437100.0,9.2633,9.2705,9.2419,9.2633,1437100.0
2011-10-27 14:10:00,12.94,13.0,12.93,12.99,1044600.0,9.2562,9.2991,9.249,9.2919,1044600.0
2011-10-27 14:20:00,12.99,13.02,12.98,13.0,572900.0,9.2919,9.3134,9.2848,9.2991,572900.0
2011-10-27 14:30:00,13.0,13.0,12.96,12.98,507000.0,9.2991,9.2991,9.2705,9.2848,507000.0
2011-10-27 14:40:00,12.98,12.98,12.95,12.96,162300.0,9.2848,9.2848,9.2633,9.2705,162300.0
2011-10-27 14:50:00,12.97,13.0,12.96,12.98,351500.0,9.2776,9.2991,9.2705,9.2848,351500.0
2011-10-27 15:00:00,12.99,13.06,12.99,13.03,632900.0,9.2919,9.342,9.2919,9.3205,632900.0
2011-10-27 15:10:00,13.03,13.04,13.01,13.03,327500.0,9.3205,9.3277,9.3062,9.3205,327500.0
2011-10-27 15:20:00,13.03,13.03,12.98,12.99,418300.0,9.3205,9.3205,9.2848,9.2919,418300.0
2011-10-27 15:30:00,12.98,12.99,12.94,12.95,702200.0,9.2848,9.2919,9.2562,9.2633,702200.0
2011-10-27 15:40:00,12.94,12.96,12.9,12.94,626100.0,9.2562,9.2705,9.2275,9.2562,626100.0
2011-10-27 15:50:00,12.91,12.95,12.88,12.94,1611800.0,9.2347,9.2633,9.2132,9.2562,1611800.0
2011-10-28 09:30:00,12.84,12.84,12.73,12.78,829000.0,9.1846,9.1846,9.1059,9.1417,829000.0
2011-10-28 09:40:00,12.79,12.82,12.78,12.8,376800.0,9.1489,9.1703,9.1417,9.156,376800.0
2011-10-28 09:50:00,12.8,12.83,12.78,12.83,315500.0,9.156,9.1775,9.1417,9.1775,315500.0
2011-10-28 10:00:00,12.83,12.83,12.73,12.77,322600.0,9.1775,9.1775,9.1059,9.1346,322600.0
2011-10-28 10:10:00,12.76,12.79,12.75,12.76,337100.0,9.1274,9.1489,9.1202,9.1274,337100.0
2011-10-28 10:20:00,12.76,12.81,12.75,12.79,285500.0,9.1274,9.1632,9.1202,9.1489,285500.0
2011-10-28 10:30:00,12.78,12.85,12.78,12.85,1065100.0,9.1417,9.1918,9.1417,9.1918,1065100.0
2011-10-28 10:40:00,12.85,12.86,12.82,12.82,227000.0,9.1918,9.1989,9.1703,9.1703,227000.0
2011-10-28 10:50:00,12.82,12.84,12.82,12.82,188900.0,9.1703,9.1846,9.1703,9.1703,188900.0
2011-10-28 11:00:00,12.82,12.83,12.81,12.81,175600.0,9.1703,9.1775,9.1632,9.1632,175600.0
2011-10-28 11:10:00,12.82,12.84,12.81,12.82,259900.0,9.1703,9.1846,9.1632,9.1703,259900.0
2011-10-28 11:20:00,12.81,12.83,12.8,12.81,179300.0,9.1632,9.1775,9.156,9.1632,179300.0
2011-10-28 11:30:00,12.81,12.83,12.79,12.81,201100.0,9.1632,9.1775,9.1489,9.1632,201100.0
2011-10-28 11:40:00,12.81,12.81,12.78,12.79,183800.0,9.1632,9.1632,9.1417,9.1489,183800.0
2011-10-28 11:50:00,12.8,12.8,12.77,12.78,186900.0,9.156,9.156,9.1346,9.1417,186900.0
2011-10-28 12:00:00,12.78,12.82,12.78,12.8,166000.0,9.1417,9.1703,9.1417,9.156,166000.0
2011-10-28 12:10:00,12.81,12.81,12.8,12.81,46600.0,9.1632,9.1632,9.156,9.1632,46600.0
2011-10-28 12:20:00,12.8,12.81,12.79,12.79,44700.0,9.156,9.1632,9.1489,9.1489,44700.0
2011-10-28 12:30:00,12.79,12.8,12.77,12.8,138000.0,9.1489,9.156,9.1346,9.156,138000.0
2011-10-28 12:40:00,12.8,12.8,12.78,12.8,97100.0,9.156,9.156,9.1417,9.156,97100.0
2011-10-28 12:50:00,12.8,12.8,12.77,12.78,133000.0,9.156,9.156,9.1346,9.1417,133000.0
2011-10-28 13:00:00,12.78,12.8,12.77,12.77,144900.0,9.1417,9.156,9.1346,9.1346,144900.0
2011-10-28 13:10:00,12.78,12.79,12.77,12.78,143300.0,9.1417,9.1489,9.1346,9.1417,143300.0
2011-10-28 13:20:00,12.78,12.81,12.77,12.79,199300.0,9.1417,9.1632,9.1346,9.1489,199300.0
2011-10-28 13:30:00,12.8,12.8,12.79,12.8,57400.0,9.156,9.156,9.1489,9.156,57400.0
2011-10-28 13:40:00,12.79,12.8,12.77,12.78,145900.0,9.1489,9.156,9.1346,9.1417,145900.0
2011-10-28 13:50:00,12.79,12.79,12.78,12.79,77300.0,9.1489,9.1489,9.1417,9.1489,77300.0
2011-10-28 14:00:00,12.78,12.79,12.75,12.76,127400.0,9.1417,9.1489,9.1202,9.1274,127400.0
2011-10-28 14:10:00,12.76,12.78,12.73,12.74,1590100.0,9.1274,9.1417,9.1059,9.1131,1590100.0
2011-10-28 14:20:00,12.74,12.75,12.72,12.72,611500.0,9.1131,9.1202,9.0988,9.0988,611500.0
2011-10-28 14:30:00,12.73,12.74,12.72,12.74,112900.0,9.1059,9.1131,9.0988,9.1131,112900.0
2011-10-28 14:40:00,12.73,12.74,12.72,12.74,140600.0,9.1059,9.1131,9.0988,9.1131,140600.0
2011-10-28 14:50:00,12.74,12.75,12.73,12.74,239000.0,9.1131,9.1202,9.1059,9.1131,239000.0
2011-10-28 15:00:00,12.75,12.76,12.73,12.74,724100.0,9.1202,9.1274,9.1059,9.1131,724100.0
2011-10-28 15:10:00,12.74,12.74,12.73,12.74,210500.0,9.1131,9.1131,9.1059,9.1131,210500.0
2011-10-28 15:20:00,12.73,12.74,12.73,12.74,158500.0,9.1059,9.1131,9.1059,9.1131,158500.0
2011-10-28 15:30:00,12.73,12.75,12.71,12.74,456200.0,9.1059,9.1202,9.0916,9.1131,456200.0
2011-10-28 15:40:00,12.73,12.75,12.73,12.74,325000.0,9.1059,9.1202,9.1059,9.1131,325000.0
2011-10-28 15:50:00,12.74,12.76,12.73,12.75,1235500.0,9.1131,9.1274,9.1059,9.1202,1235500.0
2011-10-31 09:30:00,12.63,12.72,12.6,12.6,498400.0,9.0344,9.0988,9.013,9.013,498400.0
2011-10-31 09:40:00,12.61,12.61,12.55,12.59,261800.0,9.0201,9.0201,8.9772,9.0058,261800.0
2011-10-31 09:50:00,12.58,12.63,12.58,12.61,302300.0,8.9986,9.0344,8.9986,9.0201,302300.0
2011-10-31 10:00:00,12.6,12.64,12.59,12.62,271200.0,9.013,9.0416,9.0058,9.0273,271200.0
2011-10-31 10:10:00,12.63,12.71,12.62,12.67,499800.0,9.0344,9.0916,9.0273,9.063,499800.0
2011-10-31 10:20:00,12.67,12.69,12.66,12.68,122500.0,9.063,9.0773,9.0559,9.0702,122500.0
2011-10-31 10:30:00,12.68,12.75,12.67,12.75,157400.0,9.0702,9.1202,9.063,9.1202,157400.0
2011-10-31 10:40:00,12.74,12.75,12.68,12.69,354300.0,9.1131,9.1202,9.0702,9.0773,354300.0
2011-10-31 10:50:00,12.68,12.71,12.68,12.68,196600.0,9.0702,9.0916,9.0702,9.0702,196600.0
2011-10-31 11:00:00,12.69,12.7,12.65,12.67,148400.0,9.0773,9.0845,9.0487,9.063,148400.0
2011-10-31 11:10:00,12.67,12.68,12.62,12.63,93400.0,9.063,9.0702,9.0273,9.0344,93400.0
2011-10-31 11:20:00,12.63,12.66,12.63,12.65,101500.0,9.0344,9.0559,9.0344,9.0487,101500.0
2011-10-31 11:30:00,12.64,12.68,12.63,12.68,87000.0,9.0416,9.0702,9.0344,9.0702,87000.0
2011-10-31 11:40:00,12.68,12.7,12.67,12.68,166000.0,9.0702,9.0845,9.063,9.0702,166000.0
2011-10-31 11:50:00,12.69,12.69,12.66,12.66,97200.0,9.0773,9.0773,9.0559,9.0559,97200.0
2011-10-31 12:00:00,12.66,12.67,12.64,12.64,111200.0,9.0559,9.063,9.0416,9.0416,111200.0
2011-10-31 12:10:00,12.64,12.65,12.64,12.65,78300.0,9.0416,9.0487,9.0416,9.0487,78300.0
2011-10-31 12:20:00,12.65,12.68,12.64,12.66,240100.0,9.0487,9.0702,9.0416,9.0559,240100.0
2011-10-31 12:30:00,12.67,12.67,12.63,12.64,93800.0,9.063,9.063,9.0344,9.0416,93800.0
2011-10-31 12:40:00,12.64,12.65,12.62,12.65,85900.0,9.0416,9.0487,9.0273,9.0487,85900.0
2011-10-31 12:50:00,12.65,12.65,12.62,12.62,59600.0,9.0487,9.0487,9.0273,9.0273,59600.0
2011-10-31 13:00:00,12.62,12.65,12.62,12.63,85800.0,9.0273,9.0487,9.0273,9.0344,85800.0
2011-10-31 13:10:00,12.63,12.64,12.62,12.62,50200.0,9.0344,9.0416,9.0273,9.0273,50200.0
2011-10-31 13:20:00,12.62,12.64,12.62,12.62,29400.0,9.0273,9.0416,9.0273,9.0273,29400.0
2011-10-31 13:30:00,12.63,12.66,12.62,12.65,117300.0,9.0344,9.0559,9.0273,9.0487,117300.0
2011-10-31 13:40:00,12.65,12.68,12.64,12.68,95500.0,9.0487,9.0702,9.0416,9.0702,95500.0
2011-10-31 13:50:00,12.68,12.69,12.67,12.69,77600.0,9.0702,9.0773,9.063,9.0773,77600.0
2011-10-31 14:00:00,12.69,12.69,12.67,12.67,86200.0,9.0773,9.0773,9.063,9.063,86200.0
2011-10-31 14:10:00,12.68,12.68,12.66,12.67,82000.0,9.0702,9.0702,9.0559,9.063,82000.0
2011-10-31 14:20:00,12.67,12.68,12.64,12.67,89700.0,9.063,9.0702,9.0416,9.063,89700.0
2011-10-31 14:30:00,12.67,12.67,12.62,12.63,121600.0,9.063,9.063,9.0273,9.0344,121600.0
2011-10-31 14:40:00,12.63,12.66,12.62,12.65,140700.0,9.0344,9.0559,9.0273,9.0487,140700.0
2011-10-31 14:50:00,12.65,12.67,12.64,12.67,133400.0,9.0487,9.063,9.0416,9.063,133400.0
2011-10-31 15:00:00,12.67,12.7,12.65,12.66,423700.0,9.063,9.0845,9.0487,9.0559,423700.0
2011-10-31 15:10:00,12.66,12.67,12.64,12.66,232500.0,9.0559,9.063,9.0416,9.0559,232500.0
2011-10-31 15:20:00,12.65,12.69,12.62,12.68,520400.0,9.0487,9.0773,9.0273,9.0702,520400.0
2011-10-31 15:30:00,12.67,12.69,12.64,12.67,525100.0,9.063,9.0773,9.0416,9.063,525100.0
2011-10-31 15:40:00,12.67,12.68,12.63,12.65,428900.0,9.063,9.0702,9.0344,9.0487,428900.0
2011-10-31 15:50:00,12.64,12.66,12.62,12.63,1092200.0,9.0416,9.0559,9.0273,9.0344,1092200.0
2011-11-01 09:30:00,12.34,12.4,12.22,12.39,944300.0,8.827,8.8699,8.7411,8.8627,944300.0
2011-11-01 09:40:00,12.39,12.47,12.37,12.44,357200.0,8.8627,8.92,8.8484,8.8985,357200.0
2011-11-01 09:50:00,12.45,12.46,12.42,12.46,176700.0,8.9057,8.9128,8.8842,8.9128,176700.0
2011-11-01 10:00:00,12.45,12.47,12.39,12.41,383500.0,8.9057,8.92,8.8627,8.877,383500.0
2011-11-01 10:10:00,12.41,12.47,12.39,12.42,291200.0,8.877,8.92,8.8627,8.8842,291200.0
2011-11-01 10:20:00,12.41,12.45,12.38,12.45,286600.0,8.877,8.9057,8.8556,8.9057,286600.0
2011-11-01 10:30:00,12.45,12.48,12.44,12.45,242600.0,8.9057,8.9271,8.8985,8.9057,242600.0
2011-11-01 10:40:00,12.45,12.47,12.45,12.45,118200.0,8.9057,8.92,8.9057,8.9057,118200.0
2011-11-01 10:50:00,12.45,12.46,12.43,12.43,212900.0,8.9057,8.9128,8.8913,8.8913,212900.0
2011-11-01 11:00:00,12.43,12.44,12.4,12.41,102300.0,8.8913,8.8985,8.8699,8.877,102300.0
2011-11-01 11:10:00,12.4,12.47,12.4,12.47,313900.0,8.8699,8.92,8.8699,8.92,313900.0
2011-11-01 11:20:00,12.46,12.47,12.4,12.4,144100.0,8.9128,8.92,8.8699,8.8699,144100.0
2011-11-01 11:30:00,12.4,12.41,12.37,12.38,250000.0,8.8699,8.877,8.8484,8.8556,250000.0
2011-11-01 11:40:00,12.38,12.41,12.35,12.37,198600.0,8.8556,8.877,8.8341,8.8484,198600.0
2011-11-01 11:50:00,12.38,12.38,12.33,12.36,268800.0,8.8556,8.8556,8.8198,8.8413,268800.0
2011-11-01 12:00:00,12.36,12.37,12.34,12.34,773300.0,8.8413,8.8484,8.827,8.827,773300.0
2011-11-01 12:10:00,12.34,12.37,12.34,12.35,548900.0,8.827,8.8484,8.827,8.8341,548900.0
2011-11-01 12:20:00,12.36,12.38,12.34,12.35,287600.0,8.8413,8.8556,8.827,8.8341,287600.0
2011-11-01 12:30:00,12.35,12.37,12.34,12.36,175500.0,8.8341,8.8484,8.827,8.8413,175500.0
2011-11-01 12:40:00,12.37,12.37,12.32,12.33,262800.0,8.8484,8.8484,8.8127,8.8198,262800.0
2011-11-01 12:50:00,12.33,12.34,12.31,12.31,170500.0,8.8198,8.827,8.8055,8.8055,170500.0
2011-11-01 13:00:00,12.31,12.36,12.3,12.32,285500.0,8.8055,8.8413,8.7984,8.8127,285500.0
2011-11-01 13:10:00,12.32,12.35,12.32,12.35,950500.0,8.8127,8.8341,8.8127,8.8341,950500.0
2011-11-01 13:20:00,12.34,12.43,12.33,12.41,707100.0,8.827,8.8913,8.8198,8.877,707100.0
2011-11-01 13:30:00,12.41,12.45,12.37,12.41,564300.0,8.877,8.9057,8.8484,8.877,564300.0
2011-11-01 13:40:00,12.42,12.48,12.41,12.46,285700.0,8.8842,8.9271,8.877,8.9128,285700.0
2011-11-01 13:50:00,12.45,12.49,12.41,12.44,424200.0,8.9057,8.9343,8.877,8.8985,424200.0
2011-11-01 14:00:00,12.43,12.48,12.42,12.47,191600.0,8.8913,8.9271,8.8842,8.92,191600.0
2011-11-01 14:10:00,12.46,12.51,12.44,12.5,604200.0,8.9128,8.9486,8.8985,8.9414,604200.0
2011-11-01 14:20:00,12.5,12.55,12.5,12.54,246300.0,8.9414,8.9772,8.9414,8.97,246300.0
2011-11-01 14:30:00,12.55,12.55,12.49,12.5,188700.0,8.9772,8.9772,8.9343,8.9414,188700.0
2011-11-01 14:40:00,12.49,12.54,12.49,12.5,131400.0,8.9343,8.97,8.9343,8.9414,131400.0
2011-11-01 14:50:00,12.5,12.53,12.46,12.48,153900.0,8.9414,8.9629,8.9128,8.9271,153900.0
2011-11-01 15:00:00,12.49,12.5,12.44,12.46,200700.0,8.9343,8.9414,8.8985,8.9128,200700.0
2011-11-01 15:10:00,12.47,12.51,12.46,12.49,234300.0,8.92,8.9486,8.9128,8.9343,234300.0
2011-11-01 15:20:00,12.48,12.51,12.44,12.49,332500.0,8.9271,8.9486,8.8985,8.9343,332500.0
2011-11-01 15:30:00,12.49,12.52,12.48,12.51,317100.0,8.9343,8.9557,8.9271,8.9486,317100.0
2011-11-01 15:40:00,12.51,12.51,12.45,12.48,658200.0,8.9486,8.9486,8.9057,8.9271,658200.0
2011-11-01 15:50:00,12.48,12.48,12.42,12.46,813600.0,8.9271,8.9271,8.8842,8.9128,813600.0
2011-11-02 09:30:00,12.59,12.66,12.53,12.54,383200.0,9.0058,9.0559,8.9629,8.97,383200.0
2011-11-02 09:40:00,12.53,12.57,12.53,12.57,219600.0,8.9629,8.9915,8.9629,8.9915,219600.0
2011-11-02 09:50:00,12.56,12.57,12.55,12.55,322200.0,8.9843,8.9915,8.9772,8.9772,322200.0
2011-11-02 10:00:00,12.56,12.56,12.51,12.54,252800.0,8.9843,8.9843,8.9486,8.97,252800.0
2011-11-02 10:10:00,12.54,12.55,12.52,12.55,152900.0,8.97,8.9772,8.9557,8.9772,152900.0
2011-11-02 10:20:00,12.54,12.57,12.53,12.57,114700.0,8.97,8.9915,8.9629,8.9915,114700.0
2011-11-02 10:30:00,12.57,12.6,12.54,12.6,239900.0,8.9915,9.013,8.97,9.013,239900.0
2011-11-02 10:40:00,12.6,12.64,12.59,12.64,114900.0,9.013,9.0416,9.0058,9.0416,114900.0
2011-11-02 10:50:00,12.64,12.66,12.63,12.65,93400.0,9.0416,9.0559,9.0344,9.0487,93400.0
2011-11-02 11:00:00,12.64,12.65,12.62,12.64,144900.0,9.0416,9.0487,9.0273,9.0416,144900.0
2011-11-02 11:10:00,12.64,12.64,12.62,12.62,62300.0,9.0416,9.0416,9.0273,9.0273,62300.0
2011-11-02 11:20:00,12.63,12.65,12.61,12.62,160300.0,9.0344,9.0487,9.0201,9.0273,160300.0
2011-11-02 11:30:00,12.62,12.62,12.59,12.6,58400.0,9.0273,9.0273,9.0058,9.013,58400.0
2011-11-02 11:40:00,12.6,12.6,12.57,12.58,125100.0,9.013,9.013,8.9915,8.9986,125100.0
2011-11-02 11:50:00,12.58,12.62,12.57,12.62,291200.0,8.9986,9.0273,8.9915,9.0273,291200.0
2011-11-02 12:00:00,12.62,12.64,12.61,12.64,102400.0,9.0273,9.0416,9.0201,9.0416,102400.0
2011-11-02 12:10:00,12.63,12.66,12.63,12.65,351200.0,9.0344,9.0559,9.0344,9.0487,351200.0
2011-11-02 12:20:00,12.64,12.71,12.64,12.68,297600.0,9.0416,9.0916,9.0416,9.0702,297600.0
2011-11-02 12:30:00,12.68,12.69,12.65,12.68,205600.0,9.0702,9.0773,9.0487,9.0702,205600.0
2011-11-02 12:40:00,12.68,12.71,12.65,12.66,201600.0,9.0702,9.0916,9.0487,9.0559,201600.0
2011-11-02 12:50:00,12.66,12.66,12.64,12.64,116600.0,9.0559,9.0559,9.0416,9.0416,116600.0
2011-11-02 13:00:00,12.65,12.67,12.63,12.66,844900.0,9.0487,9.063,9.0344,9.0559,844900.0
2011-11-02 13:10:00,12.66,12.68,12.65,12.66,116100.0,9.0559,9.0702,9.0487,9.0559,116100.0
2011-11-02 13:20:00,12.65,12.68,12.65,12.67,219600.0,9.0487,9.0702,9.0487,9.063,219600.0
2011-11-02 13:30:00,12.66,12.67,12.66,12.67,74200.0,9.0559,9.063,9.0559,9.063,74200.0
2011-11-02 13:40:00,12.66,12.69,12.66,12.68,207300.0,9.0559,9.0773,9.0559,9.0702,207300.0
2011-11-02 13:50:00,12.67,12.68,12.65,12.66,192000.0,9.063,9.0702,9.0487,9.0559,192000.0
2011-11-02 14:00:00,12.65,12.69,12.62,12.66,411300.0,9.0487,9.0773,9.0273,9.0559,411300.0
2011-11-02 14:10:00,12.65,12.65,12.6,12.62,214200.0,9.0487,9.0487,9.013,9.0273,214200.0
2011-11-02 14:20:00,12.63,12.67,12.62,12.65,308900.0,9.0344,9.063,9.0273,9.0487,308900.0
2011-11-02 14:30:00,12.66,12.71,12.65,12.69,249300.0,9.0559,9.0916,9.0487,9.0773,249300.0
2011-11-02 14:40:00,12.69,12.7,12.67,12.69,89200.0,9.0773,9.0845,9.063,9.0773,89200.0
2011-11-02 14:50:00,12.69,12.7,12.66,12.66,115800.0,9.0773,9.0845,9.0559,9.0559,115800.0
2011-11-02 15:00:00,12.67,12.7,12.64,12.69,227000.0,9.063,9.0845,9.0416,9.0773,227000.0
2011-11-02 15:10:00,12.69,12.69,12.66,12.68,127700.0,9.0773,9.0773,9.0559,9.0702,127700.0
2011-11-02 15:20:00,12.68,12.73,12.68,12.69,528300.0,9.0702,9.1059,9.0702,9.0773,528300.0
2011-11-02 15:30:00,12.7,12.7,12.65,12.66,176000.0,9.0845,9.0845,9.0487,9.0559,176000.0
2011-11-02 15:40:00,12.66,12.71,12.65,12.68,964000.0,9.0559,9.0916,9.0487,9.0702,964000.0
2011-11-02 15:50:00,12.69,12.72,12.67,12.72,1083000.0,9.0773,9.0988,9.063,9.0988,1083000.0
2011-11-03 09:30:00,12.88,12.9,12.81,12.83,512100.0,9.2132,9.2275,9.1632,9.1775,512100.0
2011-11-03 09:40:00,12.82,12.84,12.73,12.74,292800.0,9.1703,9.1846,9.1059,9.1131,292800.0
2011-11-03 09:50:00,12.74,12.74,12.65,12.71,205600.0,9.1131,9.1131,9.0487,9.0916,205600.0
2011-11-03 10:00:00,12.71,12.72,12.65,12.67,283000.0,9.0916,9.0988,9.0487,9.063,283000.0
2011-11-03 10:10:00,12.67,12.71,12.63,12.7,246000.0,9.063,9.0916,9.0344,9.0845,246000.0
2011-11-03 10:20:00,12.7,12.73,12.7,12.71,185500.0,9.0845,9.1059,9.0845,9.0916,185500.0
2011-11-03 10:30:00,12.71,12.75,12.71,12.72,153400.0,9.0916,9.1202,9.0916,9.0988,153400.0
2011-11-03 10:40:00,12.72,12.83,12.72,12.81,296000.0,9.0988,9.1775,9.0988,9.1632,296000.0
2011-11-03 10:50:00,12.8,12.81,12.78,12.79,212600.0,9.156,9.1632,9.1417,9.1489,212600.0
2011-11-03 11:00:00,12.79,12.83,12.77,12.78,493700.0,9.1489,9.1775,9.1346,9.1417,493700.0
2011-11-03 11:10:00,12.78,12.8,12.77,12.78,126400.0,9.1417,9.156,9.1346,9.1417,126400.0
2011-11-03 11:20:00,12.79,12.84,12.79,12.83,147700.0,9.1489,9.1846,9.1489,9.1775,147700.0
2011-11-03 11:30:00,12.84,12.84,12.81,12.81,159800.0,9.1846,9.1846,9.1632,9.1632,159800.0
2011-11-03 11:40:00,12.82,12.82,12.77,12.78,309500.0,9.1703,9.1703,9.1346,9.1417,309500.0
2011-11-03 11:50:00,12.78,12.8,12.76,12.76,98600.0,9.1417,9.156,9.1274,9.1274,98600.0
2011-11-03 12:00:00,12.76,12.77,12.74,12.77,95300.0,9.1274,9.1346,9.1131,9.1346,95300.0
2011-11-03 12:10:00,12.76,12.78,12.76,12.77,87900.0,9.1274,9.1417,9.1274,9.1346,87900.0
2011-11-03 12:20:00,12.78,12.81,12.76,12.8,400500.0,9.1417,9.1632,9.1274,9.156,400500.0
2011-11-03 12:30:00,12.8,12.8,12.78,12.79,65900.0,9.156,9.156,9.1417,9.1489,65900.0
2011-11-03 12:40:00,12.79,12.85,12.78,12.85,78500.0,9.1489,9.1918,9.1417,9.1918,78500.0
2011-11-03 12:50:00,12.85,12.85,12.83,12.84,52600.0,9.1918,9.1918,9.1775,9.1846,52600.0
2011-11-03 13:00:00,12.84,12.84,12.79,12.82,195400.0,9.1846,9.1846,9.1489,9.1703,195400.0
2011-11-03 13:10:00,12.83,12.84,12.82,12.83,119500.0,9.1775,9.1846,9.1703,9.1775,119500.0
2011-11-03 13:20:00,12.83,12.88,12.83,12.86,118700.0,9.1775,9.2132,9.1775,9.1989,118700.0
2011-11-03 13:30:00,12.87,12.88,12.85,12.87,443600.0,9.2061,9.2132,9.1918,9.2061,443600.0
2011-11-03 13:40:00,12.88,12.89,12.87,12.87,467400.0,9.2132,9.2204,9.2061,9.2061,467400.0
2011-11-03 13:50:00,12.87,12.88,12.84,12.85,194900.0,9.2061,9.2132,9.1846,9.1918,194900.0
2011-11-03 14:00:00,12.86,12.86,12.84,12.86,105900.0,9.1989,9.1989,9.1846,9.1989,105900.0
2011-11-03 14:10:00,12.86,12.88,12.82,12.86,485100.0,9.1989,9.2132,9.1703,9.1989,485100.0
2011-11-03 14:20:00,12.86,12.86,12.85,12.86,77200.0,9.1989,9.1989,9.1918,9.1989,77200.0
2011-11-03 14:30:00,12.86,12.89,12.85,12.88,120700.0,9.1989,9.2204,9.1918,9.2132,120700.0
2011-11-03 14:40:00,12.88,12.89,12.88,12.88,88100.0,9.2132,9.2204,9.2132,9.2132,88100.0
2011-11-03 14:50:00,12.88,12.89,12.88,12.89,82800.0,9.2132,9.2204,9.2132,9.2204,82800.0
2011-11-03 15:00:00,12.89,12.9,12.88,12.89,313900.0,9.2204,9.2275,9.2132,9.2204,313900.0
2011-11-03 15:10:00,12.89,12.9,12.87,12.88,328700.0,9.2204,9.2275,9.2061,9.2132,328700.0
2011-11-03 15:20:00,12.89,12.89,12.87,12.89,824700.0,9.2204,9.2204,9.2061,9.2204,824700.0
2011-11-03 15:30:00,12.88,12.93,12.87,12.89,716200.0,9.2132,9.249,9.2061,9.2204,716200.0
2011-11-03 15:40:00,12.89,12.92,12.87,12.89,802700.0,9.2204,9.2419,9.2061,9.2204,802700.0
2011-11-03 15:50:00,12.89,12.91,12.88,12.9,1461200.0,9.2204,9.2347,9.2132,9.2275,1461200.0
2011-11-04 09:30:00,12.85,12.98,12.84,12.98,377200.0,9.1918,9.2848,9.1846,9.2848,377200.0
2011-11-04 09:40:00,12.97,13.06,12.96,13.05,621500.0,9.2776,9.342,9.2705,9.3348,621500.0
2011-11-04 09:50:00,13.05,13.05,12.96,12.97,1441100.0,9.3348,9.3348,9.2705,9.2776,1441100.0
2011-11-04 10:00:00,12.96,13.01,12.94,12.96,438400.0,9.2705,9.3062,9.2562,9.2705,438400.0
2011-11-04 10:10:00,12.96,13.0,12.96,12.97,225700.0,9.2705,9.2991,9.2705,9.2776,225700.0
2011-11-04 10:20:00,12.97,12.97,12.91,12.94,262800.0,9.2776,9.2776,9.2347,9.2562,262800.0
2011-11-04 10:30:00,12.94,12.95,12.9,12.93,386500.0,9.2562,9.2633,9.2275,9.249,386500.0
2011-11-04 10:40:00,12.93,12.99,12.92,12.99,207300.0,9.249,9.2919,9.2419,9.2919,207300.0
2011-11-04 10:50:00,12.99,13.01,12.98,12.99,150900.0,9.2919,9.3062,9.2848,9.2919,150900.0
2011-11-04 11:00:00,12.98,13.0,12.98,12.99,200600.0,9.2848,9.2991,9.2848,9.2919,200600.0
2011-11-04 11:10:00,13.0,13.0,12.96,12.97,119300.0,9.2991,9.2991,9.2705,9.2776,119300.0
2011-11-04 11:20:00,12.97,13.01,12.95,13.0,196300.0,9.2776,9.3062,9.2633,9.2991,196300.0
2011-11-04 11:30:00,13.0,13.0,12.98,13.0,107900.0,9.2991,9.2991,9.2848,9.2991,107900.0
2011-11-04 11:40:00,13.0,13.02,12.98,12.98,364500.0,9.2991,9.3134,9.2848,9.2848,364500.0
2011-11-04 11:50:00,12.99,13.0,12.98,12.99,46400.0,9.2919,9.2991,9.2848,9.2919,46400.0
2011-11-04 12:00:00,12.99,13.0,12.95,12.95,298300.0,9.2919,9.2991,9.2633,9.2633,298300.0
2011-11-04 12:10:00,12.96,12.98,12.95,12.98,150800.0,9.2705,9.2848,9.2633,9.2848,150800.0
2011-11-04 12:20:00,12.98,13.0,12.97,12.98,122100.0,9.2848,9.2991,9.2776,9.2848,122100.0
2011-11-04 12:30:00,12.98,12.98,12.96,12.96,78300.0,9.2848,9.2848,9.2705,9.2705,78300.0
2011-11-04 12:40:00,12.97,12.98,12.95,12.96,161100.0,9.2776,9.2848,9.2633,9.2705,161100.0
2011-11-04 12:50:00,12.95,12.96,12.93,12.95,148400.0,9.2633,9.2705,9.249,9.2633,148400.0
2011-11-04 13:00:00,12.95,12.96,12.94,12.96,33200.0,9.2633,9.2705,9.2562,9.2705,33200.0
2011-11-04 13:10:00,12.96,13.0,12.96,13.0,130300.0,9.2705,9.2991,9.2705,9.2991,130300.0
2011-11-04 13:20:00,13.0,13.0,12.99,12.99,54900.0,9.2991,9.2991,9.2919,9.2919,54900.0
2011-11-04 13:30:00,13.0,13.0,12.99,13.0,15700.0,9.2991,9.2991,9.2919,9.2991,15700.0
2011-11-04 13:40:00,13.0,13.04,12.99,13.01,199700.0,9.2991,9.3277,9.2919,9.3062,199700.0
2011-11-04 13:50:00,13.01,13.01,12.98,12.99,264800.0,9.3062,9.3062,9.2848,9.2919,264800.0
2011-11-04 14:00:00,12.99,13.0,12.98,12.99,64300.0,9.2919,9.2991,9.2848,9.2919,64300.0
2011-11-04 14:10:00,12.99,13.0,12.98,13.0,43700.0,9.2919,9.2991,9.2848,9.2991,43700.0
2011-11-04 14:20:00,13.0,13.01,12.99,13.0,168700.0,9.2991,9.3062,9.2919,9.2991,168700.0
2011-11-04 14:30:00,13.0,13.01,12.97,12.98,263800.0,9.2991,9.3062,9.2776,9.2848,263800.0
2011-11-04 14:40:00,12.98,13.0,12.96,13.0,183000.0,9.2848,9.2991,9.2705,9.2991,183000.0
2011-11-04 14:50:00,13.0,13.0,12.99,13.0,40400.0,9.2991,9.2991,9.2919,9.2991,40400.0
2011-11-04 15:00:00,13.0,13.0,12.94,12.95,130500.0,9.2991,9.2991,9.2562,9.2633,130500.0
2011-11-04 15:10:00,12.95,12.98,12.94,12.97,347000.0,9.2633,9.2848,9.2562,9.2776,347000.0
2011-11-04 15:20:00,12.97,12.97,12.95,12.96,118500.0,9.2776,9.2776,9.2633,9.2705,118500.0
2011-11-04 15:30:00,12.95,12.97,12.93,12.94,244900.0,9.2633,9.2776,9.249,9.2562,244900.0
2011-11-04 15:40:00,12.95,13.0,12.95,12.99,395200.0,9.2633,9.2991,9.2633,9.2919,395200.0
2011-11-04 15:50:00,12.99,13.0,12.95,12.98,679900.0,9.2919,9.2991,9.2633,9.2848,679900.0
2011-11-07 09:30:00,12.93,12.94,12.8,12.93,554300.0,9.249,9.2562,9.156,9.249,554300.0
2011-11-07 09:40:00,12.93,12.99,12.93,12.94,687900.0,9.249,9.2919,9.249,9.2562,687900.0
2011-11-07 09:50:00,12.94,12.99,12.93,12.94,422900.0,9.2562,9.2919,9.249,9.2562,422900.0
2011-11-07 10:00:00,12.94,12.95,12.9,12.93,154300.0,9.2562,9.2633,9.2275,9.249,154300.0
2011-11-07 10:10:00,12.92,12.94,12.89,12.9,244000.0,9.2419,9.2562,9.2204,9.2275,244000.0
2011-11-07 10:20:00,12.9,12.92,12.87,12.87,90700.0,9.2275,9.2419,9.2061,9.2061,90700.0
2011-11-07 10:30:00,12.88,12.9,12.85,12.88,276300.0,9.2132,9.2275,9.1918,9.2132,276300.0
2011-11-07 10:40:00,12.89,12.9,12.85,12.87,311100.0,9.2204,9.2275,9.1918,9.2061,311100.0
2011-11-07 10:50:00,12.88,12.88,12.83,12.84,183200.0,9.2132,9.2132,9.1775,9.1846,183200.0
2011-11-07 11:00:00,12.83,12.87,12.83,12.85,185100.0,9.1775,9.2061,9.1775,9.1918,185100.0
2011-11-07 11:10:00,12.85,12.89,12.85,12.87,186200.0,9.1918,9.2204,9.1918,9.2061,186200.0
2011-11-07 11:20:00,12.87,12.88,12.83,12.88,171400.0,9.2061,9.2132,9.1775,9.2132,171400.0
2011-11-07 11:30:00,12.87,12.9,12.87,12.89,126800.0,9.2061,9.2275,9.2061,9.2204,126800.0
2011-11-07 11:40:00,12.9,12.91,12.87,12.89,160100.0,9.2275,9.2347,9.2061,9.2204,160100.0
2011-11-07 11:50:00,12.88,12.9,12.87,12.87,59800.0,9.2132,9.2275,9.2061,9.2061,59800.0
2011-11-07 12:00:00,12.87,12.9,12.87,12.89,98300.0,9.2061,9.2275,9.2061,9.2204,98300.0
2011-11-07 12:10:00,12.88,12.88,12.87,12.88,174700.0,9.2132,9.2132,9.2061,9.2132,174700.0
2011-11-07 12:20:00,12.87,12.88,12.82,12.82,150000.0,9.2061,9.2132,9.1703,9.1703,150000.0
2011-11-07 12:30:00,12.82,12.82,12.81,12.82,57800.0,9.1703,9.1703,9.1632,9.1703,57800.0
2011-11-07 12:40:00,12.82,12.84,12.81,12.84,66200.0,9.1703,9.1846,9.1632,9.1846,66200.0
2011-11-07 12:50:00,12.84,12.85,12.84,12.84,12500.0,9.1846,9.1918,9.1846,9.1846,12500.0
2011-11-07 13:00:00,12.84,12.85,12.84,12.84,9600.0,9.1846,9.1918,9.1846,9.1846,9600.0
2011-11-07 13:10:00,12.84,12.86,12.84,12.86,22800.0,9.1846,9.1989,9.1846,9.1989,22800.0
2011-11-07 13:20:00,12.86,12.87,12.85,12.86,239000.0,9.1989,9.2061,9.1918,9.1989,239000.0
2011-11-07 13:30:00,12.86,12.88,12.86,12.87,74200.0,9.1989,9.2132,9.1989,9.2061,74200.0
2011-11-07 13:40:00,12.86,12.87,12.85,12.85,36800.0,9.1989,9.2061,9.1918,9.1918,36800.0
2011-11-07 13:50:00,12.86,12.93,12.84,12.91,222400.0,9.1989,9.249,9.1846,9.2347,222400.0
2011-11-07 14:00:00,12.91,12.94,12.9,12.93,107300.0,9.2347,9.2562,9.2275,9.249,107300.0
2011-11-07 14:10:00,12.93,12.95,12.91,12.92,135100.0,9.249,9.2633,9.2347,9.2419,135100.0
2011-11-07 14:20:00,12.92,12.95,12.91,12.92,83000.0,9.2419,9.2633,9.2347,9.2419,83000.0
2011-11-07 14:30:00,12.92,12.93,12.91,12.92,74600.0,9.2419,9.249,9.2347,9.2419,74600.0
2011-11-07 14:40:00,12.92,12.92,12.9,12.92,77200.0,9.2419,9.2419,9.2275,9.2419,77200.0
2011-11-07 14:50:00,12.92,12.94,12.91,12.94,34200.0,9.2419,9.2562,9.2347,9.2562,34200.0
2011-11-07 15:00:00,12.94,12.97,12.94,12.97,55700.0,9.2562,9.2776,9.2562,9.2776,55700.0
2011-11-07 15:10:00,12.97,12.99,12.96,12.97,189800.0,9.2776,9.2919,9.2705,9.2776,189800.0
2011-11-07 15:20:00,12.97,12.97,12.94,12.94,76300.0,9.2776,9.2776,9.2562,9.2562,76300.0
2011-11-07 15:30:00,12.94,12.98,12.94,12.98,104100.0,9.2562,9.2848,9.2562,9.2848,104100.0
2011-11-07 15:40:00,12.98,13.0,12.94,12.99,337100.0,9.2848,9.2991,9.2562,9.2919,337100.0
2011-11-07 15:50:00,13.0,13.01,12.98,13.0,1016400.0,9.2991,9.3062,9.2848,9.2991,1016400.0
2011-11-08 09:30:00,12.95,12.98,12.86,12.87,667900.0,9.2633,9.2848,9.1989,9.2061,667900.0
2011-11-08 09:40:00,12.87,12.9,12.85,12.85,335000.0,9.2061,9.2275,9.1918,9.1918,335000.0
2011-11-08 09:50:00,12.85,12.9,12.84,12.9,259000.0,9.1918,9.2275,9.1846,9.2275,259000.0
2011-11-08 10:00:00,12.9,12.91,12.88,12.88,218900.0,9.2275,9.2347,9.2132,9.2132,218900.0
2011-11-08 10:10:00,12.88,12.88,12.81,12.85,308000.0,9.2132,9.2132,9.1632,9.1918,308000.0
2011-11-08 10:20:00,12.85,12.86,12.81,12.81,224800.0,9.1918,9.1989,9.1632,9.1632,224800.0
2011-11-08 10:30:00,12.82,12.84,12.8,12.83,277200.0,9.1703,9.1846,9.156,9.1775,277200.0
2011-11-08 10:40:00,12.83,12.86,12.83,12.84,174800.0,9.1775,9.1989,9.1775,9.1846,174800.0
2011-11-08 10:50:00,12.83,12.84,12.77,12.81,257800.0,9.1775,9.1846,9.1346,9.1632,257800.0
2011-11-08 11:00:00,12.81,12.86,12.79,12.8,218200.0,9.1632,9.1989,9.1489,9.156,218200.0
2011-11-08 11:10:00,12.81,12.81,12.73,12.75,458900.0,9.1632,9.1632,9.1059,9.1202,458900.0
2011-11-08 11:20:00,12.75,12.76,12.73,12.76,69600.0,9.1202,9.1274,9.1059,9.1274,69600.0
2011-11-08 11:30:00,12.76,12.79,12.75,12.78,200800.0,9.1274,9.1489,9.1202,9.1417,200800.0
2011-11-08 11:40:00,12.78,12.8,12.77,12.78,74300.0,9.1417,9.156,9.1346,9.1417,74300.0
2011-11-08 11:50:00,12.79,12.79,12.76,12.77,101800.0,9.1489,9.1489,9.1274,9.1346,101800.0
2011-11-08 12:00:00,12.78,12.79,12.75,12.79,49700.0,9.1417,9.1489,9.1202,9.1489,49700.0
2011-11-08 12:10:00,12.79,12.8,12.78,12.79,77500.0,9.1489,9.156,9.1417,9.1489,77500.0
2011-11-08 12:20:00,12.79,12.82,12.78,12.79,191500.0,9.1489,9.1703,9.1417,9.1489,191500.0
2011-11-08 12:30:00,12.8,12.82,12.79,12.81,56200.0,9.156,9.1703,9.1489,9.1632,56200.0
2011-11-08 12:40:00,12.81,12.82,12.8,12.8,38900.0,9.1632,9.1703,9.156,9.156,38900.0
2011-11-08 12:50:00,12.8,12.82,12.79,12.81,80600.0,9.156,9.1703,9.1489,9.1632,80600.0
2011-11-08 13:00:00,12.81,12.83,12.81,12.83,98700.0,9.1632,9.1775,9.1632,9.1775,98700.0
2011-11-08 13:10:00,12.82,12.83,12.8,12.82,129300.0,9.1703,9.1775,9.156,9.1703,129300.0
2011-11-08 13:20:00,12.81,12.85,12.8,12.85,111700.0,9.1632,9.1918,9.156,9.1918,111700.0
2011-11-08 13:30:00,12.85,12.87,12.84,12.87,114400.0,9.1918,9.2061,9.1846,9.2061,114400.0
2011-11-08 13:40:00,12.88,12.93,12.86,12.91,227200.0,9.2132,9.249,9.1989,9.2347,227200.0
2011-11-08 13:50:00,12.9,12.93,12.89,12.92,100500.0,9.2275,9.249,9.2204,9.2419,100500.0
2011-11-08 14:00:00,12.92,12.92,12.88,12.89,136700.0,9.2419,9.2419,9.2132,9.2204,136700.0
2011-11-08 14:10:00,12.88,12.9,12.87,12.88,199400.0,9.2132,9.2275,9.2061,9.2132,199400.0
2011-11-08 14:20:00,12.87,12.91,12.86,12.91,91200.0,9.2061,9.2347,9.1989,9.2347,91200.0
2011-11-08 14:30:00,12.91,12.93,12.89,12.91,250900.0,9.2347,9.249,9.2204,9.2347,250900.0
2011-11-08 14:40:00,12.91,12.92,12.89,12.9,63000.0,9.2347,9.2419,9.2204,9.2275,63000.0
2011-11-08 14:50:00,12.9,12.91,12.89,12.9,49600.0,9.2275,9.2347,9.2204,9.2275,49600.0
2011-11-08 15:00:00,12.91,12.91,12.89,12.91,55900.0,9.2347,9.2347,9.2204,9.2347,55900.0
2011-11-08 15:10:00,12.91,12.93,12.9,12.93,122600.0,9.2347,9.249,9.2275,9.249,122600.0
2011-11-08 15:20:00,12.93,12.93,12.91,12.92,156000.0,9.249,9.249,9.2347,9.2419,156000.0
2011-11-08 15:30:00,12.93,12.93,12.91,12.93,159000.0,9.249,9.249,9.2347,9.249,159000.0
2011-11-08 15:40:00,12.93,12.93,12.89,12.93,283500.0,9.249,9.249,9.2204,9.249,283500.0
2011-11-08 15:50:00,12.92,12.93,12.91,12.93,541200.0,9.2419,9.249,9.2347,9.249,541200.0
2011-11-09 09:30:00,12.55,12.63,12.54,12.58,505100.0,8.9772,9.0344,8.97,8.9986,505100.0
2011-11-09 09:40:00,12.58,12.64,12.57,12.61,172100.0,8.9986,9.0416,8.9915,9.0201,172100.0
2011-11-09 09:50:00,12.6,12.62,12.56,12.62,245600.0,9.013,9.0273,8.9843,9.0273,245600.0
2011-11-09 10:00:00,12.61,12.66,12.61,12.63,183600.0,9.0201,9.0559,9.0201,9.0344,183600.0
2011-11-09 10:10:00,12.63,12.66,12.6,12.6,307100.0,9.0344,9.0559,9.013,9.013,307100.0
2011-11-09 10:20:00,12.6,12.61,12.55,12.56,287300.0,9.013,9.0201,8.9772,8.9843,287300.0
2011-11-09 10:30:00,12.56,12.56,12.49,12.49,441600.0,8.9843,8.9843,8.9343,8.9343,441600.0
2011-11-09 10:40:00,12.49,12.56,12.49,12.54,325700.0,8.9343,8.9843,8.9343,8.97,325700.0
2011-11-09 10:50:00,12.54,12.58,12.53,12.53,138000.0,8.97,8.9986,8.9629,8.9629,138000.0
2011-11-09 11:00:00,12.53,12.55,12.52,12.53,262500.0,8.9629,8.9772,8.9557,8.9629,262500.0
2011-11-09 11:10:00,12.54,12.6,12.52,12.57,384400.0,8.97,9.013,8.9557,8.9915,384400.0
2011-11-09 11:20:00,12.57,12.58,12.54,12.54,89600.0,8.9915,8.9986,8.97,8.97,89600.0
2011-11-09 11:30:00,12.54,12.56,12.52,12.54,391000.0,8.97,8.9843,8.9557,8.97,391000.0
2011-11-09 11:40:00,12.53,12.55,12.51,12.53,177200.0,8.9629,8.9772,8.9486,8.9629,177200.0
2011-11-09 11:50:00,12.54,12.59,12.52,12.58,320900.0,8.97,9.0058,8.9557,8.9986,320900.0
2011-11-09 12:00:00,12.58,12.58,12.55,12.55,53900.0,8.9986,8.9986,8.9772,8.9772,53900.0
2011-11-09 12:10:00,12.56,12.56,12.55,12.56,41500.0,8.9843,8.9843,8.9772,8.9843,41500.0
2011-11-09 12:20:00,12.56,12.59,12.55,12.57,159100.0,8.9843,9.0058,8.9772,8.9915,159100.0
2011-11-09 12:30:00,12.57,12.6,12.56,12.6,39400.0,8.9915,9.013,8.9843,9.013,39400.0
2011-11-09 12:40:00,12.59,12.62,12.58,12.62,70000.0,9.0058,9.0273,8.9986,9.0273,70000.0
2011-11-09 12:50:00,12.62,12.63,12.61,12.62,100500.0,9.0273,9.0344,9.0201,9.0273,100500.0
2011-11-09 13:00:00,12.62,12.65,12.61,12.62,88600.0,9.0273,9.0487,9.0201,9.0273,88600.0
2011-11-09 13:10:00,12.63,12.63,12.59,12.6,165000.0,9.0344,9.0344,9.0058,9.013,165000.0
2011-11-09 13:20:00,12.59,12.6,12.56,12.57,160600.0,9.0058,9.013,8.9843,8.9915,160600.0
2011-11-09 13:30:00,12.56,12.58,12.54,12.54,317500.0,8.9843,8.9986,8.97,8.97,317500.0
2011-11-09 13:40:00,12.54,12.54,12.49,12.49,200300.0,8.97,8.97,8.9343,8.9343,200300.0
2011-11-09 13:50:00,12.5,12.5,12.44,12.48,331700.0,8.9414,8.9414,8.8985,8.9271,331700.0
2011-11-09 14:00:00,12.48,12.49,12.42,12.43,336000.0,8.9271,8.9343,8.8842,8.8913,336000.0
2011-11-09 14:10:00,12.43,12.48,12.43,12.47,155200.0,8.8913,8.9271,8.8913,8.92,155200.0
2011-11-09 14:20:00,12.47,12.49,12.42,12.46,182100.0,8.92,8.9343,8.8842,8.9128,182100.0
2011-11-09 14:30:00,12.45,12.49,12.45,12.48,165800.0,8.9057,8.9343,8.9057,8.9271,165800.0
2011-11-09 14:40:00,12.47,12.51,12.45,12.5,184200.0,8.92,8.9486,8.9057,8.9414,184200.0
2011-11-09 14:50:00,12.5,12.56,12.49,12.53,463900.0,8.9414,8.9843,8.9343,8.9629,463900.0
2011-11-09 15:00:00,12.52,12.56,12.5,12.51,535800.0,8.9557,8.9843,8.9414,8.9486,535800.0
2011-11-09 15:10:00,12.52,12.53,12.5,12.52,82500.0,8.9557,8.9629,8.9414,8.9557,82500.0
2011-11-09 15:20:00,12.52,12.55,12.52,12.54,244200.0,8.9557,8.9772,8.9557,8.97,244200.0
2011-11-09 15:30:00,12.53,12.54,12.48,12.48,269000.0,8.9629,8.97,8.9271,8.9271,269000.0
2011-11-09 15:40:00,12.48,12.5,12.46,12.48,439700.0,8.9271,8.9414,8.9128,8.9271,439700.0
2011-11-09 15:50:00,12.48,12.49,12.45,12.47,1193900.0,8.9271,8.9343,8.9057,8.92,1193900.0
2011-11-10 09:30:00,12.54,12.62,12.53,12.57,417000.0,8.97,9.0273,8.9629,8.9915,417000.0
2011-11-10 09:40:00,12.58,12.63,12.57,12.62,1085400.0,8.9986,9.0344,8.9915,9.0273,1085400.0
2011-11-10 09:50:00,12.62,12.63,12.58,12.62,647800.0,9.0273,9.0344,8.9986,9.0273,647800.0
2011-11-10 10:00:00,12.62,12.62,12.55,12.56,1070600.0,9.0273,9.0273,8.9772,8.9843,1070600.0
2011-11-10 10:10:00,12.56,12.59,12.55,12.55,430200.0,8.9843,9.0058,8.9772,8.9772,430200.0
2011-11-10 10:20:00,12.56,12.58,12.54,12.57,267100.0,8.9843,8.9986,8.97,8.9915,267100.0
2011-11-10 10:30:00,12.56,12.59,12.54,12.58,343900.0,8.9843,9.0058,8.97,8.9986,343900.0
2011-11-10 10:40:00,12.58,12.6,12.56,12.56,730100.0,8.9986,9.013,8.9843,8.9843,730100.0
2011-11-10 10:50:00,12.57,12.63,12.56,12.62,406000.0,8.9915,9.0344,8.9843,9.0273,406000.0
2011-11-10 11:00:00,12.62,12.68,12.61,12.67,270100.0,9.0273,9.0702,9.0201,9.063,270100.0
2011-11-10 11:10:00,12.67,12.72,12.65,12.7,832800.0,9.063,9.0988,9.0487,9.0845,832800.0
2011-11-10 11:20:00,12.7,12.74,12.69,12.73,297300.0,9.0845,9.1131,9.0773,9.1059,297300.0
2011-11-10 11:30:00,12.73,12.73,12.68,12.7,396800.0,9.1059,9.1059,9.0702,9.0845,396800.0
2011-11-10 11:40:00,12.7,12.73,12.69,12.71,368200.0,9.0845,9.1059,9.0773,9.0916,368200.0
2011-11-10 11:50:00,12.72,12.72,12.71,12.72,63100.0,9.0988,9.0988,9.0916,9.0988,63100.0
2011-11-10 12:00:00,12.71,12.74,12.69,12.72,663800.0,9.0916,9.1131,9.0773,9.0988,663800.0
2011-11-10 12:10:00,12.72,12.72,12.68,12.69,376700.0,9.0988,9.0988,9.0702,9.0773,376700.0
2011-11-10 12:20:00,12.69,12.7,12.69,12.7,31000.0,9.0773,9.0845,9.0773,9.0845,31000.0
2011-11-10 12:30:00,12.69,12.7,12.67,12.68,188100.0,9.0773,9.0845,9.063,9.0702,188100.0
2011-11-10 12:40:00,12.68,12.69,12.67,12.69,151600.0,9.0702,9.0773,9.063,9.0773,151600.0
2011-11-10 12:50:00,12.68,12.71,12.68,12.7,651800.0,9.0702,9.0916,9.0702,9.0845,651800.0
2011-11-10 13:00:00,12.69,12.72,12.68,12.7,483800.0,9.0773,9.0988,9.0702,9.0845,483800.0
2011-11-10 13:10:00,12.7,12.74,12.7,12.73,334100.0,9.0845,9.1131,9.0845,9.1059,334100.0
2011-11-10 13:20:00,12.73,12.75,12.7,12.7,149900.0,9.1059,9.1202,9.0845,9.0845,149900.0
2011-11-10 13:30:00,12.7,12.73,12.7,12.72,110800.0,9.0845,9.1059,9.0845,9.0988,110800.0
2011-11-10 13:40:00,12.71,12.75,12.71,12.71,120800.0,9.0916,9.1202,9.0916,9.0916,120800.0
2011-11-10 13:50:00,12.71,12.72,12.7,12.71,193000.0,9.0916,9.0988,9.0845,9.0916,193000.0
2011-11-10 14:00:00,12.72,12.72,12.66,12.68,415300.0,9.0988,9.0988,9.0559,9.0702,415300.0
2011-11-10 14:10:00,12.68,12.71,12.68,12.71,165900.0,9.0702,9.0916,9.0702,9.0916,165900.0
2011-11-10 14:20:00,12.7,12.71,12.67,12.69,227900.0,9.0845,9.0916,9.063,9.0773,227900.0
2011-11-10 14:30:00,12.69,12.71,12.68,12.69,165600.0,9.0773,9.0916,9.0702,9.0773,165600.0
2011-11-10 14:40:00,12.7,12.7,12.68,12.69,233800.0,9.0845,9.0845,9.0702,9.0773,233800.0
2011-11-10 14:50:00,12.68,12.69,12.64,12.65,224300.0,9.0702,9.0773,9.0416,9.0487,224300.0
2011-11-10 15:00:00,12.65,12.69,12.64,12.65,242100.0,9.0487,9.0773,9.0416,9.0487,242100.0
2011-11-10 15:10:00,12.66,12.69,12.66,12.68,175800.0,9.0559,9.0773,9.0559,9.0702,175800.0
2011-11-10 15:20:00,12.68,12.71,12.67,12.68,798100.0,9.0702,9.0916,9.063,9.0702,798100.0
2011-11-10 15:30:00,12.69,12.69,12.64,12.67,665200.0,9.0773,9.0773,9.0416,9.063,665200.0
2011-11-10 15:40:00,12.67,12.67,12.65,12.65,315500.0,9.063,9.063,9.0487,9.0487,315500.0
2011-11-10 15:50:00,12.65,12.68,12.65,12.67,319200.0,9.0487,9.0702,9.0487,9.063,319200.0
2011-11-11 09:30:00,12.7,12.86,12.68,12.84,670500.0,9.0845,9.1989,9.0702,9.1846,670500.0
2011-11-11 09:40:00,12.84,12.87,12.79,12.81,183900.0,9.1846,9.2061,9.1489,9.1632,183900.0
2011-11-11 09:50:00,12.8,12.84,12.78,12.83,201300.0,9.156,9.1846,9.1417,9.1775,201300.0
2011-11-11 10:00:00,12.83,12.91,12.82,12.88,171700.0,9.1775,9.2347,9.1703,9.2132,171700.0
2011-11-11 10:10:00,12.87,12.9,12.84,12.89,1340200.0,9.2061,9.2275,9.1846,9.2204,1340200.0
2011-11-11 10:20:00,12.9,12.91,12.89,12.9,302200.0,9.2275,9.2347,9.2204,9.2275,302200.0
2011-11-11 10:30:00,12.9,12.93,12.9,12.91,259300.0,9.2275,9.249,9.2275,9.2347,259300.0
2011-11-11 10:40:00,12.92,12.94,12.91,12.94,113100.0,9.2419,9.2562,9.2347,9.2562,113100.0
2011-11-11 10:50:00,12.93,12.94,12.93,12.93,494700.0,9.249,9.2562,9.249,9.249,494700.0
2011-11-11 11:00:00,12.93,12.94,12.91,12.92,178500.0,9.249,9.2562,9.2347,9.2419,178500.0
2011-11-11 11:10:00,12.91,12.94,12.91,12.94,341200.0,9.2347,9.2562,9.2347,9.2562,341200.0
2011-11-11 11:20:00,12.93,12.94,12.93,12.94,133500.0,9.249,9.2562,9.249,9.2562,133500.0
2011-11-11 11:30:00,12.93,12.94,12.93,12.94,14400.0,9.249,9.2562,9.249,9.2562,14400.0
2011-11-11 11:40:00,12.94,12.94,12.93,12.93,184600.0,9.2562,9.2562,9.249,9.249,184600.0
2011-11-11 11:50:00,12.94,12.95,12.93,12.95,175600.0,9.2562,9.2633,9.249,9.2633,175600.0
2011-11-11 12:00:00,12.95,12.95,12.94,12.94,124800.0,9.2633,9.2633,9.2562,9.2562,124800.0
2011-11-11 12:10:00,12.95,12.95,12.94,12.94,86700.0,9.2633,9.2633,9.2562,9.2562,86700.0
2011-11-11 12:20:00,12.94,12.95,12.94,12.95,419200.0,9.2562,9.2633,9.2562,9.2633,419200.0
2011-11-11 12:30:00,12.95,12.95,12.94,12.95,671500.0,9.2633,9.2633,9.2562,9.2633,671500.0
2011-11-11 12:40:00,12.95,12.95,12.94,12.95,173600.0,9.2633,9.2633,9.2562,9.2633,173600.0
2011-11-11 12:50:00,12.95,12.96,12.94,12.96,68500.0,9.2633,9.2705,9.2562,9.2705,68500.0
2011-11-11 13:00:00,12.96,13.0,12.95,12.99,225700.0,9.2705,9.2991,9.2633,9.2919,225700.0
2011-11-11 13:10:00,12.99,12.99,12.98,12.98,94200.0,9.2919,9.2919,9.2848,9.2848,94200.0
2011-11-11 13:20:00,12.98,12.99,12.98,12.98,97900.0,9.2848,9.2919,9.2848,9.2848,97900.0
2011-11-11 13:30:00,12.98,13.0,12.98,13.0,106300.0,9.2848,9.2991,9.2848,9.2991,106300.0
2011-11-11 13:40:00,12.99,13.02,12.99,13.01,121800.0,9.2919,9.3134,9.2919,9.3062,121800.0
2011-11-11 13:50:00,13.01,13.01,12.96,12.98,158200.0,9.3062,9.3062,9.2705,9.2848,158200.0
2011-11-11 14:00:00,12.97,13.0,12.97,13.0,119800.0,9.2776,9.2991,9.2776,9.2991,119800.0
2011-11-11 14:10:00,13.0,13.01,12.99,13.0,43400.0,9.2991,9.3062,9.2919,9.2991,43400.0
2011-11-11 14:20:00,13.01,13.01,13.0,13.01,153800.0,9.3062,9.3062,9.2991,9.3062,153800.0
2011-11-11 14:30:00,13.01,13.02,13.0,13.01,125000.0,9.3062,9.3134,9.2991,9.3062,125000.0
2011-11-11 14:40:00,13.01,13.01,12.99,13.0,101300.0,9.3062,9.3062,9.2919,9.2991,101300.0
2011-11-11 14:50:00,13.0,13.0,12.96,12.98,149100.0,9.2991,9.2991,9.2705,9.2848,149100.0
2011-11-11 15:00:00,12.97,12.99,12.96,12.98,261900.0,9.2776,9.2919,9.2705,9.2848,261900.0
2011-11-11 15:10:00,12.98,13.0,12.97,13.0,187800.0,9.2848,9.2991,9.2776,9.2991,187800.0
2011-11-11 15:20:00,13.0,13.0,12.97,13.0,268000.0,9.2991,9.2991,9.2776,9.2991,268000.0
2011-11-11 15:30:00,13.0,13.0,12.98,12.98,128400.0,9.2991,9.2991,9.2848,9.2848,128400.0
2011-11-11 15:40:00,12.99,12.99,12.93,12.95,1330400.0,9.2919,9.2919,9.249,9.2633,1330400.0
2011-11-11 15:50:00,12.95,12.98,12.95,12.95,1668600.0,9.2633,9.2848,9.2633,9.2633,1668600.0
2011-11-14 09:30:00,12.99,13.07,12.93,13.04,523600.0,9.2919,9.3492,9.249,9.3277,523600.0
2011-11-14 09:40:00,13.04,13.06,13.01,13.04,466600.0,9.3277,9.342,9.3062,9.3277,466600.0
2011-11-14 09:50:00,13.04,13.04,12.99,13.02,406100.0,9.3277,9.3277,9.2919,9.3134,406100.0
2011-11-14 10:00:00,13.03,13.07,13.01,13.05,277400.0,9.3205,9.3492,9.3062,9.3348,277400.0
2011-11-14 10:10:00,13.06,13.08,13.03,13.04,454500.0,9.342,9.3563,9.3205,9.3277,454500.0
2011-11-14 10:20:00,13.04,13.06,13.04,13.04,118700.0,9.3277,9.342,9.3277,9.3277,118700.0
2011-11-14 10:30:00,13.04,13.04,12.99,13.0,141000.0,9.3277,9.3277,9.2919,9.2991,141000.0
2011-11-14 10:40:00,13.0,13.02,12.96,13.02,354400.0,9.2991,9.3134,9.2705,9.3134,354400.0
2011-11-14 10:50:00,13.02,13.08,13.01,13.06,108200.0,9.3134,9.3563,9.3062,9.342,108200.0
2011-11-14 11:00:00,13.07,13.08,13.04,13.08,189900.0,9.3492,9.3563,9.3277,9.3563,189900.0
2011-11-14 11:10:00,13.08,13.08,13.03,13.03,155600.0,9.3563,9.3563,9.3205,9.3205,155600.0
2011-11-14 11:20:00,13.04,13.08,13.03,13.08,110700.0,9.3277,9.3563,9.3205,9.3563,110700.0
2011-11-14 11:30:00,13.07,13.09,13.07,13.08,245000.0,9.3492,9.3635,9.3492,9.3563,245000.0
2011-11-14 11:40:00,13.08,13.08,13.05,13.06,82700.0,9.3563,9.3563,9.3348,9.342,82700.0
2011-11-14 11:50:00,13.06,13.07,13.02,13.04,141900.0,9.342,9.3492,9.3134,9.3277,141900.0
2011-11-14 12:00:00,13.04,13.05,13.03,13.04,101700.0,9.3277,9.3348,9.3205,9.3277,101700.0
2011-11-14 12:10:00,13.04,13.04,13.01,13.01,263400.0,9.3277,9.3277,9.3062,9.3062,263400.0
2011-11-14 12:20:00,13.01,13.02,12.97,13.0,111400.0,9.3062,9.3134,9.2776,9.2991,111400.0
2011-11-14 12:30:00,12.99,13.0,12.96,13.0,289600.0,9.2919,9.2991,9.2705,9.2991,289600.0
2011-11-14 12:40:00,13.0,13.01,12.99,13.01,48500.0,9.2991,9.3062,9.2919,9.3062,48500.0
2011-11-14 12:50:00,13.01,13.01,12.99,13.0,185700.0,9.3062,9.3062,9.2919,9.2991,185700.0
2011-11-14 13:00:00,12.99,13.0,12.99,12.99,29500.0,9.2919,9.2991,9.2919,9.2919,29500.0
2011-11-14 13:10:00,12.99,13.02,12.99,13.02,77900.0,9.2919,9.3134,9.2919,9.3134,77900.0
2011-11-14 13:20:00,13.02,13.02,13.0,13.01,247100.0,9.3134,9.3134,9.2991,9.3062,247100.0
2011-11-14 13:30:00,13.02,13.03,13.01,13.03,93600.0,9.3134,9.3205,9.3062,9.3205,93600.0
2011-11-14 13:40:00,13.03,13.03,13.0,13.0,103700.0,9.3205,9.3205,9.2991,9.2991,103700.0
2011-11-14 13:50:00,13.0,13.01,12.98,12.99,71700.0,9.2991,9.3062,9.2848,9.2919,71700.0
2011-11-14 14:00:00,12.98,13.01,12.98,13.01,175100.0,9.2848,9.3062,9.2848,9.3062,175100.0
2011-11-14 14:10:00,13.01,13.01,12.99,12.99,77000.0,9.3062,9.3062,9.2919,9.2919,77000.0
2011-11-14 14:20:00,12.99,13.01,12.99,13.0,337400.0,9.2919,9.3062,9.2919,9.2991,337400.0
2011-11-14 14:30:00,12.99,13.0,12.98,13.0,136000.0,9.2919,9.2991,9.2848,9.2991,136000.0
2011-11-14 14:40:00,12.99,13.0,12.98,12.98,159300.0,9.2919,9.2991,9.2848,9.2848,159300.0
2011-11-14 14:50:00,12.99,12.99,12.95,12.95,127700.0,9.2919,9.2919,9.2633,9.2633,127700.0
2011-11-14 15:00:00,12.95,12.98,12.95,12.98,140700.0,9.2633,9.2848,9.2633,9.2848,140700.0
2011-11-14 15:10:00,12.98,12.98,12.94,12.95,165500.0,9.2848,9.2848,9.2562,9.2633,165500.0
2011-11-14 15:20:00,12.96,12.99,12.95,12.98,232200.0,9.2705,9.2919,9.2633,9.2848,232200.0
2011-11-14 15:30:00,12.98,13.01,12.98,13.0,336300.0,9.2848,9.3062,9.2848,9.2991,336300.0
2011-11-14 15:40:00,12.99,13.01,12.98,13.01,383900.0,9.2919,9.3062,9.2848,9.3062,383900.0
2011-11-14 15:50:00,13.01,13.01,12.97,13.0,801200.0,9.3062,9.3062,9.2776,9.2991,801200.0
2011-11-15 09:30:00,12.95,13.02,12.93,13.02,234800.0,9.2633,9.3134,9.249,9.3134,234800.0
2011-11-15 09:40:00,13.01,13.03,12.95,12.97,177500.0,9.3062,9.3205,9.2633,9.2776,177500.0
2011-11-15 09:50:00,12.98,13.02,12.97,12.98,260000.0,9.2848,9.3134,9.2776,9.2848,260000.0
2011-11-15 10:00:00,12.98,12.99,12.93,12.93,129000.0,9.2848,9.2919,9.249,9.249,129000.0
2011-11-15 10:10:00,12.94,12.95,12.86,12.86,196600.0,9.2562,9.2633,9.1989,9.1989,196600.0
2011-11-15 10:20:00,12.87,12.94,12.86,12.94,194200.0,9.2061,9.2562,9.1989,9.2562,194200.0
2011-11-15 10:30:00,12.93,12.98,12.92,12.93,198200.0,9.249,9.2848,9.2419,9.249,198200.0
2011-11-15 10:40:00,12.93,12.97,12.92,12.94,163200.0,9.249,9.2776,9.2419,9.2562,163200.0
2011-11-15 10:50:00,12.94,12.95,12.9,12.9,129500.0,9.2562,9.2633,9.2275,9.2275,129500.0
2011-11-15 11:00:00,12.9,12.93,12.89,12.91,274200.0,9.2275,9.249,9.2204,9.2347,274200.0
2011-11-15 11:10:00,12.91,12.93,12.87,12.87,135600.0,9.2347,9.249,9.2061,9.2061,135600.0
2011-11-15 11:20:00,12.87,12.9,12.86,12.89,202600.0,9.2061,9.2275,9.1989,9.2204,202600.0
2011-11-15 11:30:00,12.88,12.89,12.86,12.87,191600.0,9.2132,9.2204,9.1989,9.2061,191600.0
2011-11-15 11:40:00,12.88,12.9,12.88,12.89,80000.0,9.2132,9.2275,9.2132,9.2204,80000.0
2011-11-15 11:50:00,12.89,12.94,12.89,12.93,117500.0,9.2204,9.2562,9.2204,9.249,117500.0
2011-11-15 12:00:00,12.93,12.96,12.92,12.94,83600.0,9.249,9.2705,9.2419,9.2562,83600.0
2011-11-15 12:10:00,12.95,12.95,12.92,12.93,210700.0,9.2633,9.2633,9.2419,9.249,210700.0
2011-11-15 12:20:00,12.92,12.97,12.92,12.96,134600.0,9.2419,9.2776,9.2419,9.2705,134600.0
2011-11-15 12:30:00,12.96,13.0,12.95,12.98,145400.0,9.2705,9.2991,9.2633,9.2848,145400.0
2011-11-15 12:40:00,12.99,12.99,12.95,12.97,138900.0,9.2919,9.2919,9.2633,9.2776,138900.0
2011-11-15 12:50:00,12.96,12.99,12.96,12.99,110600.0,9.2705,9.2919,9.2705,9.2919,110600.0
2011-11-15 13:00:00,12.99,13.02,12.96,12.98,277500.0,9.2919,9.3134,9.2705,9.2848,277500.0
2011-11-15 13:10:00,12.98,13.0,12.98,12.99,119300.0,9.2848,9.2991,9.2848,9.2919,119300.0
2011-11-15 13:20:00,12.99,13.01,12.98,13.01,129900.0,9.2919,9.3062,9.2848,9.3062,129900.0
2011-11-15 13:30:00,13.01,13.05,13.0,13.02,311300.0,9.3062,9.3348,9.2991,9.3134,311300.0
2011-11-15 13:40:00,13.03,13.06,13.02,13.02,319900.0,9.3205,9.342,9.3134,9.3134,319900.0
2011-11-15 13:50:00,13.03,13.04,13.01,13.02,98000.0,9.3205,9.3277,9.3062,9.3134,98000.0
2011-11-15 14:00:00,13.02,13.05,13.02,13.05,79600.0,9.3134,9.3348,9.3134,9.3348,79600.0
2011-11-15 14:10:00,13.05,13.06,13.02,13.02,161500.0,9.3348,9.342,9.3134,9.3134,161500.0
2011-11-15 14:20:00,13.02,13.03,13.01,13.02,91200.0,9.3134,9.3205,9.3062,9.3134,91200.0
2011-11-15 14:30:00,13.02,13.04,13.01,13.02,92800.0,9.3134,9.3277,9.3062,9.3134,92800.0
2011-11-15 14:40:00,13.02,13.03,13.01,13.02,118600.0,9.3134,9.3205,9.3062,9.3134,118600.0
2011-11-15 14:50:00,13.02,13.03,13.01,13.03,61800.0,9.3134,9.3205,9.3062,9.3205,61800.0
2011-11-15 15:00:00,13.03,13.05,13.02,13.03,231000.0,9.3205,9.3348,9.3134,9.3205,231000.0
2011-11-15 15:10:00,13.04,13.05,13.03,13.04,87100.0,9.3277,9.3348,9.3205,9.3277,87100.0
2011-11-15 15:20:00,13.03,13.08,13.03,13.07,1494700.0,9.3205,9.3563,9.3205,9.3492,1494700.0
2011-11-15 15:30:00,13.07,13.07,13.04,13.06,337800.0,9.3492,9.3492,9.3277,9.342,337800.0
2011-11-15 15:40:00,13.06,13.08,13.05,13.07,479300.0,9.342,9.3563,9.3348,9.3492,479300.0
2011-11-15 15:50:00,13.08,13.08,13.04,13.07,1396600.0,9.3563,9.3563,9.3277,9.3492,1396600.0
2011-11-16 09:30:00,12.95,12.99,12.89,12.97,552800.0,9.2633,9.2919,9.2204,9.2776,552800.0
2011-11-16 09:40:00,12.98,12.99,12.93,12.95,407300.0,9.2848,9.2919,9.249,9.2633,407300.0
2011-11-16 09:50:00,12.95,13.02,12.95,13.01,525800.0,9.2633,9.3134,9.2633,9.3062,525800.0
2011-11-16 10:00:00,13.01,13.02,12.93,12.94,273300.0,9.3062,9.3134,9.249,9.2562,273300.0
2011-11-16 10:10:00,12.93,12.99,12.92,12.96,170400.0,9.249,9.2919,9.2419,9.2705,170400.0
2011-11-16 10:20:00,12.96,12.98,12.92,12.92,162100.0,9.2705,9.2848,9.2419,9.2419,162100.0
2011-11-16 10:30:00,12.92,12.98,12.91,12.96,239700.0,9.2419,9.2848,9.2347,9.2705,239700.0
2011-11-16 10:40:00,12.97,12.99,12.95,12.95,397900.0,9.2776,9.2919,9.2633,9.2633,397900.0
2011-11-16 10:50:00,12.96,12.98,12.94,12.97,193600.0,9.2705,9.2848,9.2562,9.2776,193600.0
2011-11-16 11:00:00,12.97,13.0,12.96,12.98,279200.0,9.2776,9.2991,9.2705,9.2848,279200.0
2011-11-16 11:10:00,12.98,12.99,12.95,12.96,186500.0,9.2848,9.2919,9.2633,9.2705,186500.0
2011-11-16 11:20:00,12.96,12.96,12.92,12.95,393700.0,9.2705,9.2705,9.2419,9.2633,393700.0
2011-11-16 11:30:00,12.94,12.94,12.91,12.92,202800.0,9.2562,9.2562,9.2347,9.2419,202800.0
2011-11-16 11:40:00,12.93,12.93,12.9,12.91,216100.0,9.249,9.249,9.2275,9.2347,216100.0
2011-11-16 11:50:00,12.91,12.91,12.87,12.88,208300.0,9.2347,9.2347,9.2061,9.2132,208300.0
2011-11-16 12:00:00,12.88,12.89,12.84,12.85,428200.0,9.2132,9.2204,9.1846,9.1918,428200.0
2011-11-16 12:10:00,12.85,12.86,12.83,12.84,650700.0,9.1918,9.1989,9.1775,9.1846,650700.0
2011-11-16 12:20:00,12.85,12.85,12.84,12.85,355000.0,9.1918,9.1918,9.1846,9.1918,355000.0
2011-11-16 12:30:00,12.85,12.86,12.84,12.86,119200.0,9.1918,9.1989,9.1846,9.1989,119200.0
2011-11-16 12:40:00,12.86,12.88,12.83,12.83,283400.0,9.1989,9.2132,9.1775,9.1775,283400.0
2011-11-16 12:50:00,12.84,12.84,12.8,12.82,195400.0,9.1846,9.1846,9.156,9.1703,195400.0
2011-11-16 13:00:00,12.83,12.85,12.83,12.84,132500.0,9.1775,9.1918,9.1775,9.1846,132500.0
2011-11-16 13:10:00,12.85,12.85,12.84,12.84,122600.0,9.1918,9.1918,9.1846,9.1846,122600.0
2011-11-16 13:20:00,12.84,12.86,12.84,12.84,227700.0,9.1846,9.1989,9.1846,9.1846,227700.0
2011-11-16 13:30:00,12.85,12.86,12.84,12.86,137500.0,9.1918,9.1989,9.1846,9.1989,137500.0
2011-11-16 13:40:00,12.86,12.88,12.85,12.88,231200.0,9.1989,9.2132,9.1918,9.2132,231200.0
2011-11-16 13:50:00,12.88,12.89,12.87,12.88,179900.0,9.2132,9.2204,9.2061,9.2132,179900.0
2011-11-16 14:00:00,12.88,12.89,12.87,12.87,122000.0,9.2132,9.2204,9.2061,9.2061,122000.0
2011-11-16 14:10:00,12.87,12.88,12.86,12.87,27900.0,9.2061,9.2132,9.1989,9.2061,27900.0
2011-11-16 14:20:00,12.86,12.88,12.85,12.85,153200.0,9.1989,9.2132,9.1918,9.1918,153200.0
2011-11-16 14:30:00,12.85,12.89,12.84,12.89,209800.0,9.1918,9.2204,9.1846,9.2204,209800.0
2011-11-16 14:40:00,12.88,12.89,12.84,12.86,192200.0,9.2132,9.2204,9.1846,9.1989,192200.0
2011-11-16 14:50:00,12.85,12.86,12.82,12.83,139700.0,9.1918,9.1989,9.1703,9.1775,139700.0
2011-11-16 15:00:00,12.82,12.83,12.81,12.83,261200.0,9.1703,9.1775,9.1632,9.1775,261200.0
2011-11-16 15:10:00,12.83,12.83,12.77,12.79,390800.0,9.1775,9.1775,9.1346,9.1489,390800.0
2011-11-16 15:20:00,12.78,12.81,12.78,12.81,370100.0,9.1417,9.1632,9.1417,9.1632,370100.0
2011-11-16 15:30:00,12.81,12.81,12.73,12.8,560600.0,9.1632,9.1632,9.1059,9.156,560600.0
2011-11-16 15:40:00,12.8,12.84,12.79,12.82,811900.0,9.156,9.1846,9.1489,9.1703,811900.0
2011-11-16 15:50:00,12.81,12.82,12.74,12.76,1647700.0,9.1632,9.1703,9.1131,9.1274,1647700.0
2011-11-17 09:30:00,12.87,12.87,12.79,12.81,842900.0,9.2061,9.2061,9.1489,9.1632,842900.0
2011-11-17 09:40:00,12.82,12.83,12.72,12.76,591800.0,9.1703,9.1775,9.0988,9.1274,591800.0
2011-11-17 09:50:00,12.76,12.83,12.75,12.81,195300.0,9.1274,9.1775,9.1202,9.1632,195300.0
2011-11-17 10:00:00,12.8,12.85,12.77,12.84,335300.0,9.156,9.1918,9.1346,9.1846,335300.0
2011-11-17 10:10:00,12.84,12.84,12.79,12.8,197600.0,9.1846,9.1846,9.1489,9.156,197600.0
2011-11-17 10:20:00,12.81,12.83,12.76,12.8,403900.0,9.1632,9.1775,9.1274,9.156,403900.0
2011-11-17 10:30:00,12.8,12.83,12.77,12.8,150700.0,9.156,9.1775,9.1346,9.156,150700.0
2011-11-17 10:40:00,12.8,12.83,12.79,12.79,151900.0,9.156,9.1775,9.1489,9.1489,151900.0
2011-11-17 10:50:00,12.8,12.81,12.77,12.78,151800.0,9.156,9.1632,9.1346,9.1417,151800.0
2011-11-17 11:00:00,12.77,12.78,12.72,12.75,184500.0,9.1346,9.1417,9.0988,9.1202,184500.0
2011-11-17 11:10:00,12.75,12.77,12.73,12.76,117100.0,9.1202,9.1346,9.1059,9.1274,117100.0
2011-11-17 11:20:00,12.76,12.79,12.75,12.76,362900.0,9.1274,9.1489,9.1202,9.1274,362900.0
2011-11-17 11:30:00,12.76,12.81,12.76,12.79,218700.0,9.1274,9.1632,9.1274,9.1489,218700.0
2011-11-17 11:40:00,12.79,12.83,12.79,12.79,116400.0,9.1489,9.1775,9.1489,9.1489,116400.0
2011-11-17 11:50:00,12.79,12.83,12.77,12.79,321700.0,9.1489,9.1775,9.1346,9.1489,321700.0
2011-11-17 12:00:00,12.8,12.81,12.75,12.76,156300.0,9.156,9.1632,9.1202,9.1274,156300.0
2011-11-17 12:10:00,12.76,12.78,12.74,12.76,172700.0,9.1274,9.1417,9.1131,9.1274,172700.0
2011-11-17 12:20:00,12.76,12.76,12.71,12.71,143600.0,9.1274,9.1274,9.0916,9.0916,143600.0
2011-11-17 12:30:00,12.71,12.72,12.66,12.67,465900.0,9.0916,9.0988,9.0559,9.063,465900.0
2011-11-17 12:40:00,12.67,12.72,12.64,12.71,414100.0,9.063,9.0988,9.0416,9.0916,414100.0
2011-11-17 12:50:00,12.71,12.71,12.66,12.69,279600.0,9.0916,9.0916,9.0559,9.0773,279600.0
2011-11-17 13:00:00,12.69,12.7,12.63,12.65,423400.0,9.0773,9.0845,9.0344,9.0487,423400.0
2011-11-17 13:10:00,12.65,12.72,12.64,12.71,84800.0,9.0487,9.0988,9.0416,9.0916,84800.0
2011-11-17 13:20:00,12.72,12.72,12.67,12.69,214500.0,9.0988,9.0988,9.063,9.0773,214500.0
2011-11-17 13:30:00,12.7,12.7,12.67,12.68,123200.0,9.0845,9.0845,9.063,9.0702,123200.0
2011-11-17 13:40:00,12.68,12.7,12.66,12.68,134300.0,9.0702,9.0845,9.0559,9.0702,134300.0
2011-11-17 13:50:00,12.67,12.71,12.64,12.71,442300.0,9.063,9.0916,9.0416,9.0916,442300.0
2011-11-17 14:00:00,12.7,12.71,12.68,12.7,220700.0,9.0845,9.0916,9.0702,9.0845,220700.0
2011-11-17 14:10:00,12.7,12.71,12.67,12.68,371100.0,9.0845,9.0916,9.063,9.0702,371100.0
2011-11-17 14:20:00,12.68,12.69,12.65,12.69,146200.0,9.0702,9.0773,9.0487,9.0773,146200.0
2011-11-17 14:30:00,12.69,12.7,12.65,12.65,285100.0,9.0773,9.0845,9.0487,9.0487,285100.0
2011-11-17 14:40:00,12.65,12.69,12.65,12.66,331500.0,9.0487,9.0773,9.0487,9.0559,331500.0
2011-11-17 14:50:00,12.67,12.68,12.63,12.65,154600.0,9.063,9.0702,9.0344,9.0487,154600.0
2011-11-17 15:00:00,12.64,12.66,12.62,12.62,394800.0,9.0416,9.0559,9.0273,9.0273,394800.0
2011-11-17 15:10:00,12.63,12.63,12.61,12.62,174000.0,9.0344,9.0344,9.0201,9.0273,174000.0
2011-11-17 15:20:00,12.63,12.66,12.62,12.66,391600.0,9.0344,9.0559,9.0273,9.0559,391600.0
2011-11-17 15:30:00,12.65,12.67,12.64,12.67,408200.0,9.0487,9.063,9.0416,9.063,408200.0
2011-11-17 15:40:00,12.66,12.71,12.66,12.68,597300.0,9.0559,9.0916,9.0559,9.0702,597300.0
2011-11-17 15:50:00,12.67,12.73,12.66,12.73,1585100.0,9.063,9.1059,9.0559,9.1059,1585100.0
2011-11-18 09:30:00,12.72,12.72,12.59,12.61,746600.0,9.0988,9.0988,9.0058,9.0201,746600.0
2011-11-18 09:40:00,12.61,12.63,12.54,12.55,434100.0,9.0201,9.0344,8.97,8.9772,434100.0
2011-11-18 09:50:00,12.55,12.6,12.54,12.59,148200.0,8.9772,9.013,8.97,9.0058,148200.0
2011-11-18 10:00:00,12.59,12.59,12.54,12.55,199500.0,9.0058,9.0058,8.97,8.9772,199500.0
2011-11-18 10:10:00,12.55,12.6,12.52,12.54,312900.0,8.9772,9.013,8.9557,8.97,312900.0
2011-11-18 10:20:00,12.53,12.55,12.49,12.52,307400.0,8.9629,8.9772,8.9343,8.9557,307400.0
2011-11-18 10:30:00,12.52,12.56,12.52,12.56,120800.0,8.9557,8.9843,8.9557,8.9843,120800.0
2011-11-18 10:40:00,12.56,12.56,12.54,12.55,193400.0,8.9843,8.9843,8.97,8.9772,193400.0
2011-11-18 10:50:00,12.55,12.57,12.53,12.53,211100.0,8.9772,8.9915,8.9629,8.9629,211100.0
2011-11-18 11:00:00,12.53,12.55,12.51,12.51,281500.0,8.9629,8.9772,8.9486,8.9486,281500.0
2011-11-18 11:10:00,12.52,12.54,12.52,12.52,160200.0,8.9557,8.97,8.9557,8.9557,160200.0
2011-11-18 11:20:00,12.52,12.53,12.5,12.52,285000.0,8.9557,8.9629,8.9414,8.9557,285000.0
2011-11-18 11:30:00,12.52,12.53,12.5,12.51,137600.0,8.9557,8.9629,8.9414,8.9486,137600.0
2011-11-18 11:40:00,12.51,12.54,12.49,12.51,138900.0,8.9486,8.97,8.9343,8.9486,138900.0
2011-11-18 11:50:00,12.5,12.54,12.5,12.52,132400.0,8.9414,8.97,8.9414,8.9557,132400.0
2011-11-18 12:00:00,12.52,12.53,12.48,12.51,238100.0,8.9557,8.9629,8.9271,8.9486,238100.0
2011-11-18 12:10:00,12.51,12.54,12.5,12.53,173100.0,8.9486,8.97,8.9414,8.9629,173100.0
2011-11-18 12:20:00,12.53,12.55,12.52,12.54,64100.0,8.9629,8.9772,8.9557,8.97,64100.0
2011-11-18 12:30:00,12.54,12.58,12.54,12.56,64100.0,8.97,8.9986,8.97,8.9843,64100.0
2011-11-18 12:40:00,12.57,12.58,12.56,12.58,60400.0,8.9915,8.9986,8.9843,8.9986,60400.0
2011-11-18 12:50:00,12.58,12.58,12.54,12.54,253200.0,8.9986,8.9986,8.97,8.97,253200.0
2011-11-18 13:00:00,12.53,12.55,12.53,12.55,67000.0,8.9629,8.9772,8.9629,8.9772,67000.0
2011-11-18 13:10:00,12.55,12.58,12.55,12.58,44900.0,8.9772,8.9986,8.9772,8.9986,44900.0
2011-11-18 13:20:00,12.58,12.58,12.56,12.56,78000.0,8.9986,8.9986,8.9843,8.9843,78000.0
2011-11-18 13:30:00,12.57,12.58,12.56,12.57,43800.0,8.9915,8.9986,8.9843,8.9915,43800.0
2011-11-18 13:40:00,12.57,12.58,12.55,12.55,67500.0,8.9915,8.9986,8.9772,8.9772,67500.0
2011-11-18 13:50:00,12.55,12.58,12.54,12.57,123800.0,8.9772,8.9986,8.97,8.9915,123800.0
2011-11-18 14:00:00,12.56,12.56,12.54,12.54,86200.0,8.9843,8.9843,8.97,8.97,86200.0
2011-11-18 14:10:00,12.54,12.64,12.53,12.62,578200.0,8.97,9.0416,8.9629,9.0273,578200.0
2011-11-18 14:20:00,12.62,12.66,12.61,12.64,343700.0,9.0273,9.0559,9.0201,9.0416,343700.0
2011-11-18 14:30:00,12.65,12.67,12.64,12.65,962400.0,9.0487,9.063,9.0416,9.0487,962400.0
2011-11-18 14:40:00,12.65,12.66,12.64,12.64,147200.0,9.0487,9.0559,9.0416,9.0416,147200.0
2011-11-18 14:50:00,12.64,12.68,12.63,12.65,371700.0,9.0416,9.0702,9.0344,9.0487,371700.0
2011-11-18 15:00:00,12.64,12.65,12.63,12.65,216500.0,9.0416,9.0487,9.0344,9.0487,216500.0
2011-11-18 15:10:00,12.65,12.71,12.64,12.71,329800.0,9.0487,9.0916,9.0416,9.0916,329800.0
2011-11-18 15:20:00,12.7,12.7,12.65,12.66,334300.0,9.0845,9.0845,9.0487,9.0559,334300.0
2011-11-18 15:30:00,12.66,12.67,12.64,12.66,257300.0,9.0559,9.063,9.0416,9.0559,257300.0
2011-11-18 15:40:00,12.66,12.68,12.65,12.67,403000.0,9.0559,9.0702,9.0487,9.063,403000.0
2011-11-18 15:50:00,12.67,12.68,12.63,12.65,1011400.0,9.063,9.0702,9.0344,9.0487,1011400.0
2011-11-21 09:30:00,12.5,12.53,12.43,12.49,617400.0,8.9414,8.9629,8.8913,8.9343,617400.0
2011-11-21 09:40:00,12.5,12.51,12.44,12.45,524800.0,8.9414,8.9486,8.8985,8.9057,524800.0
2011-11-21 09:50:00,12.45,12.45,12.37,12.42,354300.0,8.9057,8.9057,8.8484,8.8842,354300.0
2011-11-21 10:00:00,12.43,12.46,12.4,12.43,368300.0,8.8913,8.9128,8.8699,8.8913,368300.0
2011-11-21 10:10:00,12.43,12.45,12.38,12.38,233000.0,8.8913,8.9057,8.8556,8.8556,233000.0
2011-11-21 10:20:00,12.38,12.4,12.37,12.4,237700.0,8.8556,8.8699,8.8484,8.8699,237700.0
2011-11-21 10:30:00,12.39,12.47,12.37,12.44,480000.0,8.8627,8.92,8.8484,8.8985,480000.0
2011-11-21 10:40:00,12.44,12.45,12.41,12.43,292600.0,8.8985,8.9057,8.877,8.8913,292600.0
2011-11-21 10:50:00,12.44,12.44,12.39,12.41,292200.0,8.8985,8.8985,8.8627,8.877,292200.0
2011-11-21 11:00:00,12.4,12.42,12.39,12.42,149300.0,8.8699,8.8842,8.8627,8.8842,149300.0
2011-11-21 11:10:00,12.42,12.46,12.4,12.44,345400.0,8.8842,8.9128,8.8699,8.8985,345400.0
2011-11-21 11:20:00,12.45,12.48,12.44,12.45,318600.0,8.9057,8.9271,8.8985,8.9057,318600.0
2011-11-21 11:30:00,12.46,12.48,12.42,12.42,510300.0,8.9128,8.9271,8.8842,8.8842,510300.0
2011-11-21 11:40:00,12.42,12.46,12.42,12.46,445500.0,8.8842,8.9128,8.8842,8.9128,445500.0
2011-11-21 11:50:00,12.45,12.51,12.45,12.49,319400.0,8.9057,8.9486,8.9057,8.9343,319400.0
2011-11-21 12:00:00,12.49,12.53,12.48,12.48,255100.0,8.9343,8.9629,8.9271,8.9271,255100.0
2011-11-21 12:10:00,12.48,12.51,12.45,12.45,172200.0,8.9271,8.9486,8.9057,8.9057,172200.0
2011-11-21 12:20:00,12.45,12.47,12.45,12.47,126600.0,8.9057,8.92,8.9057,8.92,126600.0
2011-11-21 12:30:00,12.47,12.48,12.46,12.47,136400.0,8.92,8.9271,8.9128,8.92,136400.0
2011-11-21 12:40:00,12.47,12.5,12.46,12.47,154900.0,8.92,8.9414,8.9128,8.92,154900.0
2011-11-21 12:50:00,12.47,12.5,12.46,12.48,183700.0,8.92,8.9414,8.9128,8.9271,183700.0
2011-11-21 13:00:00,12.49,12.53,12.47,12.53,163600.0,8.9343,8.9629,8.92,8.9629,163600.0
2011-11-21 13:10:00,12.53,12.53,12.49,12.49,157400.0,8.9629,8.9629,8.9343,8.9343,157400.0
2011-11-21 13:20:00,12.5,12.52,12.46,12.47,304600.0,8.9414,8.9557,8.9128,8.92,304600.0
2011-11-21 13:30:00,12.46,12.47,12.43,12.43,115300.0,8.9128,8.92,8.8913,8.8913,115300.0
2011-11-21 13:40:00,12.43,12.45,12.4,12.45,442100.0,8.8913,8.9057,8.8699,8.9057,442100.0
2011-11-21 13:50:00,12.44,12.45,12.4,12.4,285000.0,8.8985,8.9057,8.8699,8.8699,285000.0
2011-11-21 14:00:00,12.4,12.45,12.39,12.44,229500.0,8.8699,8.9057,8.8627,8.8985,229500.0
2011-11-21 14:10:00,12.44,12.54,12.44,12.51,408600.0,8.8985,8.97,8.8985,8.9486,408600.0
2011-11-21 14:20:00,12.51,12.53,12.49,12.53,209300.0,8.9486,8.9629,8.9343,8.9629,209300.0
2011-11-21 14:30:00,12.52,12.54,12.51,12.51,168100.0,8.9557,8.97,8.9486,8.9486,168100.0
2011-11-21 14:40:00,12.51,12.56,12.5,12.54,295500.0,8.9486,8.9843,8.9414,8.97,295500.0
2011-11-21 14:50:00,12.54,12.54,12.5,12.51,149800.0,8.97,8.97,8.9414,8.9486,149800.0
2011-11-21 15:00:00,12.51,12.52,12.49,12.52,365900.0,8.9486,8.9557,8.9343,8.9557,365900.0
2011-11-21 15:10:00,12.52,12.57,12.51,12.57,261200.0,8.9557,8.9915,8.9486,8.9915,261200.0
2011-11-21 15:20:00,12.57,12.61,12.55,12.6,524600.0,8.9915,9.0201,8.9772,9.013,524600.0
2011-11-21 15:30:00,12.6,12.62,12.56,12.61,694300.0,9.013,9.0273,8.9843,9.0201,694300.0
2011-11-21 15:40:00,12.6,12.62,12.56,12.6,1292000.0,9.013,9.0273,8.9843,9.013,1292000.0
2011-11-21 15:50:00,12.6,12.61,12.56,12.56,1962700.0,9.013,9.0201,8.9843,8.9843,1962700.0
2011-11-22 09:30:00,12.56,12.64,12.48,12.57,710100.0,8.9843,9.0416,8.9271,8.9915,710100.0
2011-11-22 09:40:00,12.56,12.64,12.56,12.62,559000.0,8.9843,9.0416,8.9843,9.0273,559000.0
2011-11-22 09:50:00,12.62,12.62,12.56,12.57,230200.0,9.0273,9.0273,8.9843,8.9915,230200.0
2011-11-22 10:00:00,12.57,12.58,12.5,12.54,602900.0,8.9915,8.9986,8.9414,8.97,602900.0
2011-11-22 10:10:00,12.54,12.63,12.53,12.62,708100.0,8.97,9.0344,8.9629,9.0273,708100.0
2011-11-22 10:20:00,12.62,12.63,12.59,12.6,677100.0,9.0273,9.0344,9.0058,9.013,677100.0
2011-11-22 10:30:00,12.59,12.6,12.54,12.54,82500.0,9.0058,9.013,8.97,8.97,82500.0
2011-11-22 10:40:00,12.54,12.57,12.48,12.5,767800.0,8.97,8.9915,8.9271,8.9414,767800.0
2011-11-22 10:50:00,12.5,12.56,12.5,12.55,590700.0,8.9414,8.9843,8.9414,8.9772,590700.0
2011-11-22 11:00:00,12.56,12.6,12.53,12.57,675200.0,8.9843,9.013,8.9629,8.9915,675200.0
2011-11-22 11:10:00,12.57,12.58,12.57,12.58,209700.0,8.9915,8.9986,8.9915,8.9986,209700.0
2011-11-22 11:20:00,12.57,12.58,12.55,12.55,286400.0,8.9915,8.9986,8.9772,8.9772,286400.0
2011-11-22 11:30:00,12.55,12.55,12.52,12.53,221900.0,8.9772,8.9772,8.9557,8.9629,221900.0
2011-11-22 11:40:00,12.53,12.56,12.51,12.55,235700.0,8.9629,8.9843,8.9486,8.9772,235700.0
2011-11-22 11:50:00,12.56,12.6,12.55,12.6,117800.0,8.9843,9.013,8.9772,9.013,117800.0
2011-11-22 12:00:00,12.6,12.6,12.55,12.57,1192900.0,9.013,9.013,8.9772,8.9915,1192900.0
2011-11-22 12:10:00,12.57,12.57,12.54,12.56,916100.0,8.9915,8.9915,8.97,8.9843,916100.0
2011-11-22 12:20:00,12.56,12.56,12.5,12.53,476500.0,8.9843,8.9843,8.9414,8.9629,476500.0
2011-11-22 12:30:00,12.54,12.55,12.53,12.53,253600.0,8.97,8.9772,8.9629,8.9629,253600.0
2011-11-22 12:40:00,12.53,12.54,12.51,12.51,141400.0,8.9629,8.97,8.9486,8.9486,141400.0
2011-11-22 12:50:00,12.51,12.56,12.51,12.55,627200.0,8.9486,8.9843,8.9486,8.9772,627200.0
2011-11-22 13:00:00,12.55,12.56,12.54,12.56,290600.0,8.9772,8.9843,8.97,8.9843,290600.0
2011-11-22 13:10:00,12.55,12.58,12.54,12.57,306100.0,8.9772,8.9986,8.97,8.9915,306100.0
2011-11-22 13:20:00,12.57,12.59,12.56,12.56,152100.0,8.9915,9.0058,8.9843,8.9843,152100.0
2011-11-22 13:30:00,12.56,12.57,12.56,12.56,111900.0,8.9843,8.9915,8.9843,8.9843,111900.0
2011-11-22 13:40:00,12.56,12.58,12.55,12.57,203600.0,8.9843,8.9986,8.9772,8.9915,203600.0
2011-11-22 13:50:00,12.56,12.57,12.55,12.56,119700.0,8.9843,8.9915,8.9772,8.9843,119700.0
2011-11-22 14:00:00,12.55,12.57,12.55,12.57,193200.0,8.9772,8.9915,8.9772,8.9915,193200.0
2011-11-22 14:10:00,12.57,12.59,12.57,12.59,141300.0,8.9915,9.0058,8.9915,9.0058,141300.0
2011-11-22 14:20:00,12.58,12.59,12.55,12.57,396100.0,8.9986,9.0058,8.9772,8.9915,396100.0
2011-11-22 14:30:00,12.56,12.58,12.56,12.56,150200.0,8.9843,8.9986,8.9843,8.9843,150200.0
2011-11-22 14:40:00,12.57,12.6,12.56,12.58,220000.0,8.9915,9.013,8.9843,8.9986,220000.0
2011-11-22 14:50:00,12.59,12.59,12.54,12.55,627500.0,9.0058,9.0058,8.97,8.9772,627500.0
2011-11-22 15:00:00,12.56,12.57,12.55,12.56,101000.0,8.9843,8.9915,8.9772,8.9843,101000.0
2011-11-22 15:10:00,12.57,12.59,12.56,12.58,231300.0,8.9915,9.0058,8.9843,8.9986,231300.0
2011-11-22 15:20:00,12.57,12.6,12.57,12.58,349700.0,8.9915,9.013,8.9915,8.9986,349700.0
2011-11-22 15:30:00,12.58,12.59,12.54,12.54,241600.0,8.9986,9.0058,8.97,8.97,241600.0
2011-11-22 15:40:00,12.54,12.59,12.54,12.57,524000.0,8.97,9.0058,8.97,8.9915,524000.0
2011-11-22 15:50:00,12.58,12.58,12.55,12.56,511300.0,8.9986,8.9986,8.9772,8.9843,511300.0
2011-11-23 09:30:00,12.35,12.41,12.33,12.35,313600.0,8.8341,8.877,8.8198,8.8341,313600.0
2011-11-23 09:40:00,12.35,12.36,12.32,12.34,315300.0,8.8341,8.8413,8.8127,8.827,315300.0
2011-11-23 09:50:00,12.34,12.37,12.3,12.31,296000.0,8.827,8.8484,8.7984,8.8055,296000.0
2011-11-23 10:00:00,12.31,12.31,12.23,12.24,357300.0,8.8055,8.8055,8.7483,8.7554,357300.0
2011-11-23 10:10:00,12.23,12.24,12.2,12.21,573100.0,8.7483,8.7554,8.7268,8.734,573100.0
2011-11-23 10:20:00,12.21,12.22,12.18,12.18,173400.0,8.734,8.7411,8.7125,8.7125,173400.0
2011-11-23 10:30:00,12.19,12.23,12.14,12.2,859600.0,8.7197,8.7483,8.6839,8.7268,859600.0
2011-11-23 10:40:00,12.21,12.21,12.19,12.21,81700.0,8.734,8.734,8.7197,8.734,81700.0
2011-11-23 10:50:00,12.2,12.21,12.18,12.2,295900.0,8.7268,8.734,8.7125,8.7268,295900.0
2011-11-23 11:00:00,12.2,12.2,12.16,12.16,86100.0,8.7268,8.7268,8.6982,8.6982,86100.0
2011-11-23 11:10:00,12.16,12.18,12.14,12.17,236000.0,8.6982,8.7125,8.6839,8.7054,236000.0
2011-11-23 11:20:00,12.18,12.2,12.16,12.17,307600.0,8.7125,8.7268,8.6982,8.7054,307600.0
2011-11-23 11:30:00,12.18,12.21,12.15,12.2,187100.0,8.7125,8.734,8.6911,8.7268,187100.0
2011-11-23 11:40:00,12.2,12.21,12.19,12.2,93100.0,8.7268,8.734,8.7197,8.7268,93100.0
2011-11-23 11:50:00,12.19,12.21,12.18,12.19,99600.0,8.7197,8.734,8.7125,8.7197,99600.0
2011-11-23 12:00:00,12.19,12.22,12.19,12.2,175400.0,8.7197,8.7411,8.7197,8.7268,175400.0
2011-11-23 12:10:00,12.21,12.21,12.2,12.2,427800.0,8.734,8.734,8.7268,8.7268,427800.0
2011-11-23 12:20:00,12.2,12.21,12.19,12.19,164700.0,8.7268,8.734,8.7197,8.7197,164700.0
2011-11-23 12:30:00,12.19,12.19,12.17,12.19,78700.0,8.7197,8.7197,8.7054,8.7197,78700.0
2011-11-23 12:40:00,12.18,12.21,12.18,12.21,51600.0,8.7125,8.734,8.7125,8.734,51600.0
2011-11-23 12:50:00,12.2,12.27,12.2,12.26,215200.0,8.7268,8.7769,8.7268,8.7697,215200.0
2011-11-23 13:00:00,12.26,12.27,12.26,12.27,19900.0,8.7697,8.7769,8.7697,8.7769,19900.0
2011-11-23 13:10:00,12.26,12.27,12.24,12.24,75100.0,8.7697,8.7769,8.7554,8.7554,75100.0
2011-11-23 13:20:00,12.24,12.25,12.23,12.23,279400.0,8.7554,8.7626,8.7483,8.7483,279400.0
2011-11-23 13:30:00,12.24,12.24,12.21,12.22,223900.0,8.7554,8.7554,8.734,8.7411,223900.0
2011-11-23 13:40:00,12.22,12.23,12.2,12.2,177000.0,8.7411,8.7483,8.7268,8.7268,177000.0
2011-11-23 13:50:00,12.2,12.21,12.18,12.18,131300.0,8.7268,8.734,8.7125,8.7125,131300.0
2011-11-23 14:00:00,12.19,12.2,12.17,12.19,181500.0,8.7197,8.7268,8.7054,8.7197,181500.0
2011-11-23 14:10:00,12.19,12.19,12.17,12.17,61300.0,8.7197,8.7197,8.7054,8.7054,61300.0
2011-11-23 14:20:00,12.18,12.18,12.15,12.17,119200.0,8.7125,8.7125,8.6911,8.7054,119200.0
2011-11-23 14:30:00,12.17,12.19,12.17,12.19,73800.0,8.7054,8.7197,8.7054,8.7197,73800.0
2011-11-23 14:40:00,12.19,12.19,12.17,12.17,74900.0,8.7197,8.7197,8.7054,8.7054,74900.0
2011-11-23 14:50:00,12.18,12.18,12.16,12.16,98300.0,8.7125,8.7125,8.6982,8.6982,98300.0
2011-11-23 15:00:00,12.17,12.19,12.16,12.17,215600.0,8.7054,8.7197,8.6982,8.7054,215600.0
2011-11-23 15:10:00,12.17,12.19,12.17,12.18,483600.0,8.7054,8.7197,8.7054,8.7125,483600.0
2011-11-23 15:20:00,12.18,12.22,12.17,12.2,1124100.0,8.7125,8.7411,8.7054,8.7268,1124100.0
2011-11-23 15:30:00,12.2,12.22,12.2,12.22,366700.0,8.7268,8.7411,8.7268,8.7411,366700.0
2011-11-23 15:40:00,12.22,12.27,12.21,12.24,725600.0,8.7411,8.7769,8.734,8.7554,725600.0
2011-11-23 15:50:00,12.24,12.24,12.19,12.19,1164800.0,8.7554,8.7554,8.7197,8.7197,1164800.0
2011-11-25 09:30:00,12.03,12.09,12.0,12.09,931400.0,8.6052,8.6481,8.5838,8.6481,931400.0
2011-11-25 09:40:00,12.09,12.16,12.08,12.12,336500.0,8.6481,8.6982,8.641,8.6696,336500.0
2011-11-25 09:50:00,12.12,12.15,12.11,12.11,144000.0,8.6696,8.6911,8.6624,8.6624,144000.0
2011-11-25 10:00:00,12.1,12.18,12.1,12.17,192900.0,8.6553,8.7125,8.6553,8.7054,192900.0
2011-11-25 10:10:00,12.17,12.2,12.13,12.19,229200.0,8.7054,8.7268,8.6768,8.7197,229200.0
2011-11-25 10:20:00,12.19,12.19,12.14,12.15,243700.0,8.7197,8.7197,8.6839,8.6911,243700.0
2011-11-25 10:30:00,12.15,12.18,12.15,12.17,82100.0,8.6911,8.7125,8.6911,8.7054,82100.0
2011-11-25 10:40:00,12.17,12.2,12.16,12.18,155100.0,8.7054,8.7268,8.6982,8.7125,155100.0
2011-11-25 10:50:00,12.18,12.2,12.15,12.15,83700.0,8.7125,8.7268,8.6911,8.6911,83700.0
2011-11-25 11:00:00,12.15,12.15,12.13,12.15,49600.0,8.6911,8.6911,8.6768,8.6911,49600.0
2011-11-25 11:10:00,12.15,12.19,12.15,12.17,95200.0,8.6911,8.7197,8.6911,8.7054,95200.0
2011-11-25 11:20:00,12.16,12.16,12.11,12.11,125100.0,8.6982,8.6982,8.6624,8.6624,125100.0
2011-11-25 11:30:00,12.11,12.15,12.11,12.12,181700.0,8.6624,8.6911,8.6624,8.6696,181700.0
2011-11-25 11:40:00,12.12,12.13,12.05,12.05,342900.0,8.6696,8.6768,8.6195,8.6195,342900.0
2011-11-25 11:50:00,12.06,12.08,12.03,12.04,182400.0,8.6267,8.641,8.6052,8.6124,182400.0
2011-11-25 12:00:00,12.04,12.06,12.03,12.04,92700.0,8.6124,8.6267,8.6052,8.6124,92700.0
2011-11-25 12:10:00,12.04,12.06,12.03,12.04,127500.0,8.6124,8.6267,8.6052,8.6124,127500.0
2011-11-25 12:20:00,12.05,12.09,12.04,12.09,73700.0,8.6195,8.6481,8.6124,8.6481,73700.0
2011-11-25 12:30:00,12.08,12.11,12.08,12.1,112900.0,8.641,8.6624,8.641,8.6553,112900.0
2011-11-25 12:40:00,12.1,12.14,12.1,12.14,247600.0,8.6553,8.6839,8.6553,8.6839,247600.0
2011-11-25 12:50:00,12.14,12.14,12.07,12.08,590800.0,8.6839,8.6839,8.6338,8.641,590800.0
2011-11-28 09:30:00,12.36,12.48,12.36,12.46,800100.0,8.8413,8.9271,8.8413,8.9128,800100.0
2011-11-28 09:40:00,12.46,12.46,12.37,12.39,423100.0,8.9128,8.9128,8.8484,8.8627,423100.0
2011-11-28 09:50:00,12.39,12.44,12.38,12.44,282000.0,8.8627,8.8985,8.8556,8.8985,282000.0
2011-11-28 10:00:00,12.44,12.49,12.43,12.48,583500.0,8.8985,8.9343,8.8913,8.9271,583500.0
2011-11-28 10:10:00,12.48,12.51,12.47,12.51,153700.0,8.9271,8.9486,8.92,8.9486,153700.0
2011-11-28 10:20:00,12.51,12.51,12.47,12.49,351200.0,8.9486,8.9486,8.92,8.9343,351200.0
2011-11-28 10:30:00,12.49,12.5,12.48,12.49,267300.0,8.9343,8.9414,8.9271,8.9343,267300.0
2011-11-28 10:40:00,12.5,12.5,12.47,12.48,128600.0,8.9414,8.9414,8.92,8.9271,128600.0
2011-11-28 10:50:00,12.48,12.49,12.47,12.49,102400.0,8.9271,8.9343,8.92,8.9343,102400.0
2011-11-28 11:00:00,12.49,12.49,12.45,12.48,275800.0,8.9343,8.9343,8.9057,8.9271,275800.0
2011-11-28 11:10:00,12.48,12.49,12.47,12.49,82000.0,8.9271,8.9343,8.92,8.9343,82000.0
2011-11-28 11:20:00,12.49,12.53,12.48,12.53,411700.0,8.9343,8.9629,8.9271,8.9629,411700.0
2011-11-28 11:30:00,12.53,12.54,12.52,12.54,109200.0,8.9629,8.97,8.9557,8.97,109200.0
2011-11-28 11:40:00,12.54,12.54,12.53,12.53,55100.0,8.97,8.97,8.9629,8.9629,55100.0
2011-11-28 11:50:00,12.54,12.55,12.53,12.54,118900.0,8.97,8.9772,8.9629,8.97,118900.0
2011-11-28 12:00:00,12.53,12.54,12.51,12.52,152000.0,8.9629,8.97,8.9486,8.9557,152000.0
2011-11-28 12:10:00,12.52,12.55,12.52,12.55,90400.0,8.9557,8.9772,8.9557,8.9772,90400.0
2011-11-28 12:20:00,12.55,12.55,12.52,12.52,156000.0,8.9772,8.9772,8.9557,8.9557,156000.0
2011-11-28 12:30:00,12.52,12.53,12.49,12.52,135900.0,8.9557,8.9629,8.9343,8.9557,135900.0
2011-11-28 12:40:00,12.52,12.53,12.51,12.52,98400.0,8.9557,8.9629,8.9486,8.9557,98400.0
2011-11-28 12:50:00,12.52,12.52,12.51,12.52,26400.0,8.9557,8.9557,8.9486,8.9557,26400.0
2011-11-28 13:00:00,12.52,12.53,12.51,12.53,115800.0,8.9557,8.9629,8.9486,8.9629,115800.0
2011-11-28 13:10:00,12.53,12.56,12.53,12.55,125600.0,8.9629,8.9843,8.9629,8.9772,125600.0
2011-11-28 13:20:00,12.55,12.56,12.53,12.55,805700.0,8.9772,8.9843,8.9629,8.9772,805700.0
2011-11-28 13:30:00,12.56,12.58,12.54,12.54,298300.0,8.9843,8.9986,8.97,8.97,298300.0
2011-11-28 13:40:00,12.55,12.55,12.53,12.54,173900.0,8.9772,8.9772,8.9629,8.97,173900.0
2011-11-28 13:50:00,12.54,12.54,12.46,12.46,166600.0,8.97,8.97,8.9128,8.9128,166600.0
2011-11-28 14:00:00,12.46,12.48,12.44,12.48,350700.0,8.9128,8.9271,8.8985,8.9271,350700.0
2011-11-28 14:10:00,12.48,12.48,12.47,12.48,88900.0,8.9271,8.9271,8.92,8.9271,88900.0
2011-11-28 14:20:00,12.47,12.5,12.47,12.49,137300.0,8.92,8.9414,8.92,8.9343,137300.0
2011-11-28 14:30:00,12.49,12.5,12.48,12.49,138100.0,8.9343,8.9414,8.9271,8.9343,138100.0
2011-11-28 14:40:00,12.49,12.49,12.47,12.48,185000.0,8.9343,8.9343,8.92,8.9271,185000.0
2011-11-28 14:50:00,12.48,12.48,12.45,12.46,233100.0,8.9271,8.9271,8.9057,8.9128,233100.0
2011-11-28 15:00:00,12.47,12.47,12.43,12.43,179300.0,8.92,8.92,8.8913,8.8913,179300.0
2011-11-28 15:10:00,12.44,12.45,12.4,12.44,208700.0,8.8985,8.9057,8.8699,8.8985,208700.0
2011-11-28 15:20:00,12.44,12.47,12.43,12.46,195800.0,8.8985,8.92,8.8913,8.9128,195800.0
2011-11-28 15:30:00,12.47,12.5,12.45,12.48,334100.0,8.92,8.9414,8.9057,8.9271,334100.0
2011-11-28 15:40:00,12.49,12.5,12.46,12.47,670700.0,8.9343,8.9414,8.9128,8.92,670700.0
2011-11-28 15:50:00,12.47,12.57,12.46,12.57,1585200.0,8.92,8.9915,8.9128,8.9915,1585200.0
2011-11-29 09:30:00,12.53,12.55,12.48,12.52,1392400.0,8.9629,8.9772,8.9271,8.9557,1392400.0
2011-11-29 09:40:00,12.52,12.52,12.47,12.49,337100.0,8.9557,8.9557,8.92,8.9343,337100.0
2011-11-29 09:50:00,12.49,12.51,12.48,12.5,334300.0,8.9343,8.9486,8.9271,8.9414,334300.0
2011-11-29 10:00:00,12.5,12.53,12.45,12.49,520900.0,8.9414,8.9629,8.9057,8.9343,520900.0
2011-11-29 10:10:00,12.5,12.51,12.48,12.5,1015600.0,8.9414,8.9486,8.9271,8.9414,1015600.0
2011-11-29 10:20:00,12.5,12.5,12.48,12.49,140800.0,8.9414,8.9414,8.9271,8.9343,140800.0
2011-11-29 10:30:00,12.49,12.49,12.47,12.49,183500.0,8.9343,8.9343,8.92,8.9343,183500.0
2011-11-29 10:40:00,12.48,12.5,12.45,12.46,368400.0,8.9271,8.9414,8.9057,8.9128,368400.0
2011-11-29 10:50:00,12.46,12.48,12.43,12.45,152500.0,8.9128,8.9271,8.8913,8.9057,152500.0
2011-11-29 11:00:00,12.44,12.45,12.4,12.42,144200.0,8.8985,8.9057,8.8699,8.8842,144200.0
2011-11-29 11:10:00,12.42,12.45,12.42,12.45,135500.0,8.8842,8.9057,8.8842,8.9057,135500.0
2011-11-29 11:20:00,12.45,12.46,12.43,12.46,174200.0,8.9057,8.9128,8.8913,8.9128,174200.0
2011-11-29 11:30:00,12.46,12.49,12.46,12.48,212700.0,8.9128,8.9343,8.9128,8.9271,212700.0
2011-11-29 11:40:00,12.49,12.49,12.47,12.47,486600.0,8.9343,8.9343,8.92,8.92,486600.0
2011-11-29 11:50:00,12.48,12.48,12.44,12.46,96400.0,8.9271,8.9271,8.8985,8.9128,96400.0
2011-11-29 12:00:00,12.47,12.48,12.46,12.48,93200.0,8.92,8.9271,8.9128,8.9271,93200.0
2011-11-29 12:10:00,12.47,12.48,12.47,12.48,17000.0,8.92,8.9271,8.92,8.9271,17000.0
2011-11-29 12:20:00,12.48,12.48,12.44,12.45,109200.0,8.9271,8.9271,8.8985,8.9057,109200.0
2011-11-29 12:30:00,12.44,12.45,12.41,12.42,73600.0,8.8985,8.9057,8.877,8.8842,73600.0
2011-11-29 12:40:00,12.42,12.43,12.41,12.43,68800.0,8.8842,8.8913,8.877,8.8913,68800.0
2011-11-29 12:50:00,12.43,12.44,12.42,12.44,44100.0,8.8913,8.8985,8.8842,8.8985,44100.0
2011-11-29 13:00:00,12.44,12.44,12.4,12.41,64400.0,8.8985,8.8985,8.8699,8.877,64400.0
2011-11-29 13:10:00,12.41,12.43,12.41,12.42,76200.0,8.877,8.8913,8.877,8.8842,76200.0
2011-11-29 13:20:00,12.41,12.44,12.41,12.44,49700.0,8.877,8.8985,8.877,8.8985,49700.0
2011-11-29 13:30:00,12.43,12.44,12.41,12.43,93900.0,8.8913,8.8985,8.877,8.8913,93900.0
2011-11-29 13:40:00,12.43,12.44,12.42,12.42,67000.0,8.8913,8.8985,8.8842,8.8842,67000.0
2011-11-29 13:50:00,12.42,12.45,12.39,12.39,352000.0,8.8842,8.9057,8.8627,8.8627,352000.0
2011-11-29 14:00:00,12.4,12.42,12.39,12.4,133000.0,8.8699,8.8842,8.8627,8.8699,133000.0
2011-11-29 14:10:00,12.39,12.41,12.39,12.41,93500.0,8.8627,8.877,8.8627,8.877,93500.0
2011-11-29 14:20:00,12.41,12.42,12.4,12.42,146300.0,8.877,8.8842,8.8699,8.8842,146300.0
2011-11-29 14:30:00,12.42,12.44,12.42,12.44,149600.0,8.8842,8.8985,8.8842,8.8985,149600.0
2011-11-29 14:40:00,12.44,12.47,12.43,12.44,168600.0,8.8985,8.92,8.8913,8.8985,168600.0
2011-11-29 14:50:00,12.44,12.45,12.42,12.43,106300.0,8.8985,8.9057,8.8842,8.8913,106300.0
2011-11-29 15:00:00,12.43,12.45,12.43,12.43,78800.0,8.8913,8.9057,8.8913,8.8913,78800.0
2011-11-29 15:10:00,12.43,12.48,12.43,12.46,225700.0,8.8913,8.9271,8.8913,8.9128,225700.0
2011-11-29 15:20:00,12.45,12.47,12.44,12.45,117000.0,8.9057,8.92,8.8985,8.9057,117000.0
2011-11-29 15:30:00,12.44,12.48,12.43,12.44,259700.0,8.8985,8.9271,8.8913,8.8985,259700.0
2011-11-29 15:40:00,12.44,12.45,12.43,12.45,170400.0,8.8985,8.9057,8.8913,8.9057,170400.0
2011-11-29 15:50:00,12.45,12.45,12.4,12.41,455100.0,8.9057,8.9057,8.8699,8.877,455100.0
2011-11-30 09:30:00,12.77,12.83,12.68,12.75,1024600.0,9.1346,9.1775,9.0702,9.1202,1024600.0
2011-11-30 09:40:00,12.75,12.78,12.74,12.76,983000.0,9.1202,9.1417,9.1131,9.1274,983000.0
2011-11-30 09:50:00,12.76,12.79,12.73,12.75,459400.0,9.1274,9.1489,9.1059,9.1202,459400.0
2011-11-30 10:00:00,12.75,12.78,12.75,12.76,440400.0,9.1202,9.1417,9.1202,9.1274,440400.0
2011-11-30 10:10:00,12.77,12.8,12.75,12.77,849900.0,9.1346,9.156,9.1202,9.1346,849900.0
2011-11-30 10:20:00,12.77,12.79,12.77,12.78,719400.0,9.1346,9.1489,9.1346,9.1417,719400.0
2011-11-30 10:30:00,12.78,12.79,12.77,12.78,754600.0,9.1417,9.1489,9.1346,9.1417,754600.0
2011-11-30 10:40:00,12.78,12.82,12.77,12.8,585300.0,9.1417,9.1703,9.1346,9.156,585300.0
2011-11-30 10:50:00,12.8,12.82,12.79,12.82,171000.0,9.156,9.1703,9.1489,9.1703,171000.0
2011-11-30 11:00:00,12.82,12.82,12.79,12.8,174400.0,9.1703,9.1703,9.1489,9.156,174400.0
2011-11-30 11:10:00,12.8,12.8,12.78,12.79,362700.0,9.156,9.156,9.1417,9.1489,362700.0
2011-11-30 11:20:00,12.79,12.79,12.78,12.79,108300.0,9.1489,9.1489,9.1417,9.1489,108300.0
2011-11-30 11:30:00,12.79,12.79,12.77,12.79,112500.0,9.1489,9.1489,9.1346,9.1489,112500.0
2011-11-30 11:40:00,12.79,12.79,12.78,12.79,63200.0,9.1489,9.1489,9.1417,9.1489,63200.0
2011-11-30 11:50:00,12.79,12.79,12.77,12.78,160000.0,9.1489,9.1489,9.1346,9.1417,160000.0
2011-11-30 12:00:00,12.78,12.78,12.77,12.77,70700.0,9.1417,9.1417,9.1346,9.1346,70700.0
2011-11-30 12:10:00,12.78,12.82,12.77,12.82,266600.0,9.1417,9.1703,9.1346,9.1703,266600.0
2011-11-30 12:20:00,12.82,12.86,12.81,12.85,191700.0,9.1703,9.1989,9.1632,9.1918,191700.0
2011-11-30 12:30:00,12.85,12.87,12.84,12.87,94200.0,9.1918,9.2061,9.1846,9.2061,94200.0
2011-11-30 12:40:00,12.87,12.9,12.86,12.9,204700.0,9.2061,9.2275,9.1989,9.2275,204700.0
2011-11-30 12:50:00,12.9,12.92,12.89,12.92,241900.0,9.2275,9.2419,9.2204,9.2419,241900.0
2011-11-30 13:00:00,12.91,12.94,12.91,12.92,186700.0,9.2347,9.2562,9.2347,9.2419,186700.0
2011-11-30 13:10:00,12.91,12.92,12.9,12.91,390300.0,9.2347,9.2419,9.2275,9.2347,390300.0
2011-11-30 13:20:00,12.91,12.91,12.9,12.9,125300.0,9.2347,9.2347,9.2275,9.2275,125300.0
2011-11-30 13:30:00,12.9,12.93,12.9,12.93,158900.0,9.2275,9.249,9.2275,9.249,158900.0
2011-11-30 13:40:00,12.93,12.93,12.92,12.93,110400.0,9.249,9.249,9.2419,9.249,110400.0
2011-11-30 13:50:00,12.93,12.93,12.91,12.93,187700.0,9.249,9.249,9.2347,9.249,187700.0
2011-11-30 14:00:00,12.93,12.96,12.93,12.93,194000.0,9.249,9.2705,9.249,9.249,194000.0
2011-11-30 14:10:00,12.93,12.94,12.92,12.92,634300.0,9.249,9.2562,9.2419,9.2419,634300.0
2011-11-30 14:20:00,12.92,12.93,12.89,12.9,433800.0,9.2419,9.249,9.2204,9.2275,433800.0
2011-11-30 14:30:00,12.9,12.93,12.89,12.93,218100.0,9.2275,9.249,9.2204,9.249,218100.0
2011-11-30 14:40:00,12.93,12.93,12.87,12.87,451800.0,9.249,9.249,9.2061,9.2061,451800.0
2011-11-30 14:50:00,12.87,12.9,12.87,12.9,356400.0,9.2061,9.2275,9.2061,9.2275,356400.0
2011-11-30 15:00:00,12.89,12.92,12.89,12.91,226000.0,9.2204,9.2419,9.2204,9.2347,226000.0
2011-11-30 15:10:00,12.92,12.94,12.92,12.94,178000.0,9.2419,9.2562,9.2419,9.2562,178000.0
2011-11-30 15:20:00,12.94,12.95,12.92,12.92,438600.0,9.2562,9.2633,9.2419,9.2419,438600.0
2011-11-30 15:30:00,12.92,12.93,12.9,12.92,307000.0,9.2419,9.249,9.2275,9.2419,307000.0
2011-11-30 15:40:00,12.92,12.94,12.91,12.93,727200.0,9.2419,9.2562,9.2347,9.249,727200.0
2011-11-30 15:50:00,12.93,12.94,12.92,12.92,2511500.0,9.249,9.2562,9.2419,9.2419,2511500.0
2011-12-01 09:30:00,12.95,13.14,12.94,13.13,1033200.0,9.2633,9.3992,9.2562,9.3921,1033200.0
2011-12-01 09:40:00,13.12,13.16,13.1,13.12,364900.0,9.3849,9.4135,9.3706,9.3849,364900.0
2011-12-01 09:50:00,13.13,13.2,13.11,13.2,300700.0,9.3921,9.4421,9.3778,9.4421,300700.0
2011-12-01 10:00:00,13.2,13.23,13.19,13.21,344000.0,9.4421,9.4636,9.435,9.4493,344000.0
2011-12-01 10:10:00,13.22,13.23,13.2,13.21,249200.0,9.4564,9.4636,9.4421,9.4493,249200.0
2011-12-01 10:20:00,13.2,13.22,13.15,13.17,304200.0,9.4421,9.4564,9.4064,9.4207,304200.0
2011-12-01 10:30:00,13.17,13.17,13.11,13.14,261200.0,9.4207,9.4207,9.3778,9.3992,261200.0
2011-12-01 10:40:00,13.13,13.15,13.13,13.14,86800.0,9.3921,9.4064,9.3921,9.3992,86800.0
2011-12-01 10:50:00,13.14,13.15,13.14,13.15,107900.0,9.3992,9.4064,9.3992,9.4064,107900.0
2011-12-01 11:00:00,13.15,13.18,13.14,13.17,133500.0,9.4064,9.4278,9.3992,9.4207,133500.0
2011-12-01 11:10:00,13.17,13.17,13.08,13.11,272400.0,9.4207,9.4207,9.3563,9.3778,272400.0
2011-12-01 11:20:00,13.11,13.14,13.1,13.12,133200.0,9.3778,9.3992,9.3706,9.3849,133200.0
2011-12-01 11:30:00,13.13,13.13,13.1,13.13,274200.0,9.3921,9.3921,9.3706,9.3921,274200.0
2011-12-01 11:40:00,13.13,13.15,13.13,13.15,108400.0,9.3921,9.4064,9.3921,9.4064,108400.0
2011-12-01 11:50:00,13.15,13.17,13.13,13.13,598200.0,9.4064,9.4207,9.3921,9.3921,598200.0
2011-12-01 12:00:00,13.13,13.14,13.1,13.12,447500.0,9.3921,9.3992,9.3706,9.3849,447500.0
2011-12-01 12:10:00,13.12,13.12,13.11,13.12,54000.0,9.3849,9.3849,9.3778,9.3849,54000.0
2011-12-01 12:20:00,13.12,13.13,13.11,13.12,177600.0,9.3849,9.3921,9.3778,9.3849,177600.0
2011-12-01 12:30:00,13.12,13.14,13.1,13.1,524600.0,9.3849,9.3992,9.3706,9.3706,524600.0
2011-12-01 12:40:00,13.1,13.11,13.1,13.11,66900.0,9.3706,9.3778,9.3706,9.3778,66900.0
2011-12-01 12:50:00,13.11,13.14,13.09,13.1,322200.0,9.3778,9.3992,9.3635,9.3706,322200.0
2011-12-01 13:00:00,13.11,13.14,13.1,13.13,214500.0,9.3778,9.3992,9.3706,9.3921,214500.0
2011-12-01 13:10:00,13.13,13.16,13.12,13.15,185800.0,9.3921,9.4135,9.3849,9.4064,185800.0
2011-12-01 13:20:00,13.15,13.19,13.14,13.19,149100.0,9.4064,9.435,9.3992,9.435,149100.0
2011-12-01 13:30:00,13.19,13.2,13.17,13.19,523100.0,9.435,9.4421,9.4207,9.435,523100.0
2011-12-01 13:40:00,13.19,13.22,13.19,13.22,96000.0,9.435,9.4564,9.435,9.4564,96000.0
2011-12-01 13:50:00,13.22,13.23,13.2,13.23,107700.0,9.4564,9.4636,9.4421,9.4636,107700.0
2011-12-01 14:00:00,13.23,13.23,13.21,13.21,133700.0,9.4636,9.4636,9.4493,9.4493,133700.0
2011-12-01 14:10:00,13.21,13.22,13.2,13.2,126100.0,9.4493,9.4564,9.4421,9.4421,126100.0
2011-12-01 14:20:00,13.2,13.22,13.19,13.22,83100.0,9.4421,9.4564,9.435,9.4564,83100.0
2011-12-01 14:30:00,13.22,13.23,13.2,13.22,154000.0,9.4564,9.4636,9.4421,9.4564,154000.0
2011-12-01 14:40:00,13.21,13.25,13.21,13.25,305300.0,9.4493,9.4779,9.4493,9.4779,305300.0
2011-12-01 14:50:00,13.25,13.26,13.24,13.25,263700.0,9.4779,9.4851,9.4708,9.4779,263700.0
2011-12-01 15:00:00,13.25,13.27,13.21,13.22,245700.0,9.4779,9.4922,9.4493,9.4564,245700.0
2011-12-01 15:10:00,13.21,13.23,13.21,13.23,110100.0,9.4493,9.4636,9.4493,9.4636,110100.0
2011-12-01 15:20:00,13.23,13.24,13.22,13.24,166300.0,9.4636,9.4708,9.4564,9.4708,166300.0
2011-12-01 15:30:00,13.24,13.25,13.22,13.22,264000.0,9.4708,9.4779,9.4564,9.4564,264000.0
2011-12-01 15:40:00,13.23,13.23,13.19,13.22,468300.0,9.4636,9.4636,9.435,9.4564,468300.0
2011-12-01 15:50:00,13.22,13.22,13.2,13.2,1076100.0,9.4564,9.4564,9.4421,9.4421,1076100.0
2011-12-02 09:30:00,13.24,13.36,13.19,13.27,660800.0,9.4708,9.5566,9.435,9.4922,660800.0
2011-12-02 09:40:00,13.28,13.29,13.18,13.25,689200.0,9.4994,9.5065,9.4278,9.4779,689200.0
2011-12-02 09:50:00,13.26,13.3,13.23,13.29,241700.0,9.4851,9.5137,9.4636,9.5065,241700.0
2011-12-02 10:00:00,13.29,13.31,13.25,13.28,330500.0,9.5065,9.5208,9.4779,9.4994,330500.0
2011-12-02 10:10:00,13.28,13.3,13.26,13.29,598700.0,9.4994,9.5137,9.4851,9.5065,598700.0
2011-12-02 10:20:00,13.28,13.29,13.25,13.26,442200.0,9.4994,9.5065,9.4779,9.4851,442200.0
2011-12-02 10:30:00,13.26,13.27,13.24,13.25,178000.0,9.4851,9.4922,9.4708,9.4779,178000.0
2011-12-02 10:40:00,13.25,13.25,13.19,13.23,639700.0,9.4779,9.4779,9.435,9.4636,639700.0
2011-12-02 10:50:00,13.23,13.25,13.21,13.24,605400.0,9.4636,9.4779,9.4493,9.4708,605400.0
2011-12-02 11:00:00,13.23,13.25,13.17,13.2,329200.0,9.4636,9.4779,9.4207,9.4421,329200.0
2011-12-02 11:10:00,13.19,13.21,13.18,13.18,580600.0,9.435,9.4493,9.4278,9.4278,580600.0
2011-12-02 11:20:00,13.19,13.19,13.18,13.18,111000.0,9.435,9.435,9.4278,9.4278,111000.0
2011-12-02 11:30:00,13.19,13.2,13.15,13.18,299600.0,9.435,9.4421,9.4064,9.4278,299600.0
2011-12-02 11:40:00,13.18,13.19,13.17,13.17,177800.0,9.4278,9.435,9.4207,9.4207,177800.0
2011-12-02 11:50:00,13.16,13.19,13.15,13.19,116000.0,9.4135,9.435,9.4064,9.435,116000.0
2011-12-02 12:00:00,13.19,13.2,13.17,13.18,165700.0,9.435,9.4421,9.4207,9.4278,165700.0
2011-12-02 12:10:00,13.18,13.19,13.17,13.19,81000.0,9.4278,9.435,9.4207,9.435,81000.0
2011-12-02 12:20:00,13.18,13.21,13.18,13.19,77900.0,9.4278,9.4493,9.4278,9.435,77900.0
2011-12-02 12:30:00,13.18,13.19,13.18,13.19,25500.0,9.4278,9.435,9.4278,9.435,25500.0
2011-12-02 12:40:00,13.19,13.19,13.16,13.18,79900.0,9.435,9.435,9.4135,9.4278,79900.0
2011-12-02 12:50:00,13.18,13.18,13.16,13.17,28400.0,9.4278,9.4278,9.4135,9.4207,28400.0
2011-12-02 13:00:00,13.17,13.17,13.13,13.14,82300.0,9.4207,9.4207,9.3921,9.3992,82300.0
2011-12-02 13:10:00,13.15,13.15,13.12,13.14,101100.0,9.4064,9.4064,9.3849,9.3992,101100.0
2011-12-02 13:20:00,13.14,13.16,13.13,13.16,69700.0,9.3992,9.4135,9.3921,9.4135,69700.0
2011-12-02 13:30:00,13.16,13.16,13.14,13.16,60600.0,9.4135,9.4135,9.3992,9.4135,60600.0
2011-12-02 13:40:00,13.16,13.18,13.14,13.17,157200.0,9.4135,9.4278,9.3992,9.4207,157200.0
2011-12-02 13:50:00,13.17,13.17,13.14,13.16,121700.0,9.4207,9.4207,9.3992,9.4135,121700.0
2011-12-02 14:00:00,13.16,13.17,13.13,13.17,98800.0,9.4135,9.4207,9.3921,9.4207,98800.0
2011-12-02 14:10:00,13.16,13.17,13.15,13.15,53600.0,9.4135,9.4207,9.4064,9.4064,53600.0
2011-12-02 14:20:00,13.16,13.17,13.15,13.16,66200.0,9.4135,9.4207,9.4064,9.4135,66200.0
2011-12-02 14:30:00,13.16,13.16,13.14,13.15,55700.0,9.4135,9.4135,9.3992,9.4064,55700.0
2011-12-02 14:40:00,13.15,13.15,13.14,13.15,29800.0,9.4064,9.4064,9.3992,9.4064,29800.0
2011-12-02 14:50:00,13.15,13.15,13.12,13.12,79000.0,9.4064,9.4064,9.3849,9.3849,79000.0
2011-12-02 15:00:00,13.12,13.15,13.11,13.15,134300.0,9.3849,9.4064,9.3778,9.4064,134300.0
2011-12-02 15:10:00,13.15,13.15,13.14,13.15,52800.0,9.4064,9.4064,9.3992,9.4064,52800.0
2011-12-02 15:20:00,13.15,13.15,13.14,13.15,73300.0,9.4064,9.4064,9.3992,9.4064,73300.0
2011-12-02 15:30:00,13.15,13.16,13.14,13.15,118300.0,9.4064,9.4135,9.3992,9.4064,118300.0
2011-12-02 15:40:00,13.15,13.15,13.09,13.11,217400.0,9.4064,9.4064,9.3635,9.3778,217400.0
2011-12-02 15:50:00,13.1,13.13,13.1,13.1,434600.0,9.3706,9.3921,9.3706,9.3706,434600.0
2011-12-05 09:30:00,13.27,13.29,13.17,13.19,343200.0,9.4922,9.5065,9.4207,9.435,343200.0
2011-12-05 09:40:00,13.19,13.19,13.12,13.15,223000.0,9.435,9.435,9.3849,9.4064,223000.0
2011-12-05 09:50:00,13.15,13.2,13.14,13.19,160000.0,9.4064,9.4421,9.3992,9.435,160000.0
2011-12-05 10:00:00,13.19,13.24,13.16,13.23,583500.0,9.435,9.4708,9.4135,9.4636,583500.0
2011-12-05 10:10:00,13.23,13.24,13.22,13.24,855100.0,9.4636,9.4708,9.4564,9.4708,855100.0
2011-12-05 10:20:00,13.24,13.25,13.22,13.23,408800.0,9.4708,9.4779,9.4564,9.4636,408800.0
2011-12-05 10:30:00,13.23,13.27,13.22,13.24,335900.0,9.4636,9.4922,9.4564,9.4708,335900.0
2011-12-05 10:40:00,13.23,13.23,13.22,13.23,138300.0,9.4636,9.4636,9.4564,9.4636,138300.0
2011-12-05 10:50:00,13.23,13.23,13.22,13.23,76900.0,9.4636,9.4636,9.4564,9.4636,76900.0
2011-12-05 11:00:00,13.23,13.23,13.21,13.23,146400.0,9.4636,9.4636,9.4493,9.4636,146400.0
2011-12-05 11:10:00,13.23,13.26,13.22,13.25,292900.0,9.4636,9.4851,9.4564,9.4779,292900.0
2011-12-05 11:20:00,13.25,13.25,13.22,13.23,142200.0,9.4779,9.4779,9.4564,9.4636,142200.0
2011-12-05 11:30:00,13.23,13.24,13.22,13.23,207100.0,9.4636,9.4708,9.4564,9.4636,207100.0
2011-12-05 11:40:00,13.23,13.23,13.22,13.23,107300.0,9.4636,9.4636,9.4564,9.4636,107300.0
2011-12-05 11:50:00,13.23,13.23,13.22,13.23,78900.0,9.4636,9.4636,9.4564,9.4636,78900.0
2011-12-05 12:00:00,13.23,13.24,13.22,13.24,260600.0,9.4636,9.4708,9.4564,9.4708,260600.0
2011-12-05 12:10:00,13.23,13.24,13.23,13.24,67000.0,9.4636,9.4708,9.4636,9.4708,67000.0
2011-12-05 12:20:00,13.24,13.25,13.23,13.25,131400.0,9.4708,9.4779,9.4636,9.4779,131400.0
2011-12-05 12:30:00,13.25,13.26,13.24,13.25,377800.0,9.4779,9.4851,9.4708,9.4779,377800.0
2011-12-05 12:40:00,13.25,13.27,13.25,13.27,209900.0,9.4779,9.4922,9.4779,9.4922,209900.0
2011-12-05 12:50:00,13.27,13.27,13.25,13.26,130100.0,9.4922,9.4922,9.4779,9.4851,130100.0
2011-12-05 13:00:00,13.26,13.27,13.25,13.27,135800.0,9.4851,9.4922,9.4779,9.4922,135800.0
2011-12-05 13:10:00,13.27,13.28,13.26,13.28,261000.0,9.4922,9.4994,9.4851,9.4994,261000.0
2011-12-05 13:20:00,13.28,13.28,13.27,13.28,224900.0,9.4994,9.4994,9.4922,9.4994,224900.0
2011-12-05 13:30:00,13.28,13.3,13.27,13.3,298200.0,9.4994,9.5137,9.4922,9.5137,298200.0
2011-12-05 13:40:00,13.3,13.3,13.24,13.25,1507200.0,9.5137,9.5137,9.4708,9.4779,1507200.0
2011-12-05 13:50:00,13.26,13.27,13.23,13.23,829200.0,9.4851,9.4922,9.4636,9.4636,829200.0
2011-12-05 14:00:00,13.23,13.25,13.22,13.25,1528900.0,9.4636,9.4779,9.4564,9.4779,1528900.0
2011-12-05 14:10:00,13.25,13.26,13.22,13.26,1077100.0,9.4779,9.4851,9.4564,9.4851,1077100.0
2011-12-05 14:20:00,13.25,13.26,13.21,13.24,323300.0,9.4779,9.4851,9.4493,9.4708,323300.0
2011-12-05 14:30:00,13.23,13.24,13.21,13.24,243400.0,9.4636,9.4708,9.4493,9.4708,243400.0
2011-12-05 14:40:00,13.24,13.25,13.22,13.25,406400.0,9.4708,9.4779,9.4564,9.4779,406400.0
2011-12-05 14:50:00,13.24,13.25,13.23,13.25,282600.0,9.4708,9.4779,9.4636,9.4779,282600.0
2011-12-05 15:00:00,13.25,13.25,13.19,13.22,525200.0,9.4779,9.4779,9.435,9.4564,525200.0
2011-12-05 15:10:00,13.21,13.23,13.17,13.21,384400.0,9.4493,9.4636,9.4207,9.4493,384400.0
2011-12-05 15:20:00,13.21,13.22,13.2,13.2,212600.0,9.4493,9.4564,9.4421,9.4421,212600.0
2011-12-05 15:30:00,13.21,13.22,13.19,13.21,277300.0,9.4493,9.4564,9.435,9.4493,277300.0
2011-12-05 15:40:00,13.21,13.22,13.18,13.21,349500.0,9.4493,9.4564,9.4278,9.4493,349500.0
2011-12-05 15:50:00,13.21,13.24,13.2,13.22,654500.0,9.4493,9.4708,9.4421,9.4564,654500.0
2011-12-06 09:30:00,13.05,13.13,12.98,13.07,666600.0,9.3348,9.3921,9.2848,9.3492,666600.0
2011-12-06 09:40:00,13.07,13.09,12.98,13.0,1160500.0,9.3492,9.3635,9.2848,9.2991,1160500.0
2011-12-06 09:50:00,13.01,13.02,12.98,12.98,429300.0,9.3062,9.3134,9.2848,9.2848,429300.0
2011-12-06 10:00:00,12.99,13.01,12.96,12.96,839900.0,9.2919,9.3062,9.2705,9.2705,839900.0
2011-12-06 10:10:00,12.98,12.99,12.92,12.96,417400.0,9.2848,9.2919,9.2419,9.2705,417400.0
2011-12-06 10:20:00,12.96,12.99,12.94,12.98,267300.0,9.2705,9.2919,9.2562,9.2848,267300.0
2011-12-06 10:30:00,12.99,13.0,12.95,12.99,420400.0,9.2919,9.2991,9.2633,9.2919,420400.0
2011-12-06 10:40:00,12.99,12.99,12.96,12.98,315000.0,9.2919,9.2919,9.2705,9.2848,315000.0
2011-12-06 10:50:00,12.99,13.0,12.95,12.96,271900.0,9.2919,9.2991,9.2633,9.2705,271900.0
2011-12-06 11:00:00,12.96,12.98,12.93,12.94,310700.0,9.2705,9.2848,9.249,9.2562,310700.0
2011-12-06 11:10:00,12.94,12.96,12.94,12.96,286200.0,9.2562,9.2705,9.2562,9.2705,286200.0
2011-12-06 11:20:00,12.96,12.98,12.95,12.98,57300.0,9.2705,9.2848,9.2633,9.2848,57300.0
2011-12-06 11:30:00,12.97,12.98,12.95,12.97,200300.0,9.2776,9.2848,9.2633,9.2776,200300.0
2011-12-06 11:40:00,12.96,12.98,12.95,12.96,121400.0,9.2705,9.2848,9.2633,9.2705,121400.0
2011-12-06 11:50:00,12.96,12.99,12.95,12.97,320700.0,9.2705,9.2919,9.2633,9.2776,320700.0
2011-12-06 12:00:00,12.98,12.98,12.95,12.96,102300.0,9.2848,9.2848,9.2633,9.2705,102300.0
2011-12-06 12:10:00,12.96,12.98,12.96,12.97,212700.0,9.2705,9.2848,9.2705,9.2776,212700.0
2011-12-06 12:20:00,12.97,12.97,12.95,12.97,82000.0,9.2776,9.2776,9.2633,9.2776,82000.0
2011-12-06 12:30:00,12.97,12.98,12.95,12.97,189000.0,9.2776,9.2848,9.2633,9.2776,189000.0
2011-12-06 12:40:00,12.97,12.99,12.96,12.99,219700.0,9.2776,9.2919,9.2705,9.2919,219700.0
2011-12-06 12:50:00,12.99,12.99,12.98,12.98,84600.0,9.2919,9.2919,9.2848,9.2848,84600.0
2011-12-06 13:00:00,12.99,12.99,12.98,12.98,13400.0,9.2919,9.2919,9.2848,9.2848,13400.0
2011-12-06 13:10:00,12.98,13.0,12.97,12.99,307900.0,9.2848,9.2991,9.2776,9.2919,307900.0
2011-12-06 13:20:00,12.99,13.01,12.98,13.0,272100.0,9.2919,9.3062,9.2848,9.2991,272100.0
2011-12-06 13:30:00,13.0,13.01,12.98,12.99,384900.0,9.2991,9.3062,9.2848,9.2919,384900.0
2011-12-06 13:40:00,12.99,13.0,12.98,12.98,35700.0,9.2919,9.2991,9.2848,9.2848,35700.0
2011-12-06 13:50:00,12.98,13.0,12.98,12.99,67900.0,9.2848,9.2991,9.2848,9.2919,67900.0
2011-12-06 14:00:00,12.99,13.0,12.95,12.95,798800.0,9.2919,9.2991,9.2633,9.2633,798800.0
2011-12-06 14:10:00,12.95,12.98,12.93,12.97,419900.0,9.2633,9.2848,9.249,9.2776,419900.0
2011-12-06 14:20:00,12.97,12.98,12.96,12.97,70100.0,9.2776,9.2848,9.2705,9.2776,70100.0
2011-12-06 14:30:00,12.98,13.0,12.97,13.0,186300.0,9.2848,9.2991,9.2776,9.2991,186300.0
2011-12-06 14:40:00,13.0,13.01,12.99,13.01,535300.0,9.2991,9.3062,9.2919,9.3062,535300.0
2011-12-06 14:50:00,13.0,13.04,13.0,13.01,256800.0,9.2991,9.3277,9.2991,9.3062,256800.0
2011-12-06 15:00:00,13.01,13.01,12.99,13.0,144000.0,9.3062,9.3062,9.2919,9.2991,144000.0
2011-12-06 15:10:00,13.0,13.02,12.99,13.01,651100.0,9.2991,9.3134,9.2919,9.3062,651100.0
2011-12-06 15:20:00,13.01,13.01,12.97,12.98,608000.0,9.3062,9.3062,9.2776,9.2848,608000.0
2011-12-06 15:30:00,12.98,13.0,12.98,12.99,294100.0,9.2848,9.2991,9.2848,9.2919,294100.0
2011-12-06 15:40:00,12.99,12.99,12.96,12.96,428900.0,9.2919,9.2919,9.2705,9.2705,428900.0
2011-12-06 15:50:00,12.96,12.97,12.94,12.94,829700.0,9.2705,9.2776,9.2562,9.2562,829700.0
2011-12-07 09:30:00,12.88,12.97,12.86,12.97,633500.0,9.2132,9.2776,9.1989,9.2776,633500.0
2011-12-07 09:40:00,12.96,13.01,12.94,13.0,252200.0,9.2705,9.3062,9.2562,9.2991,252200.0
2011-12-07 09:50:00,13.01,13.05,12.98,13.05,429000.0,9.3062,9.3348,9.2848,9.3348,429000.0
2011-12-07 10:00:00,13.05,13.06,13.02,13.02,344500.0,9.3348,9.342,9.3134,9.3134,344500.0
2011-12-07 10:10:00,13.02,13.04,13.02,13.03,145300.0,9.3134,9.3277,9.3134,9.3205,145300.0
2011-12-07 10:20:00,13.03,13.03,12.95,13.0,449300.0,9.3205,9.3205,9.2633,9.2991,449300.0
2011-12-07 10:30:00,13.0,13.03,12.98,13.03,260800.0,9.2991,9.3205,9.2848,9.3205,260800.0
2011-12-07 10:40:00,13.03,13.07,13.02,13.05,292300.0,9.3205,9.3492,9.3134,9.3348,292300.0
2011-12-07 10:50:00,13.06,13.1,13.03,13.1,216500.0,9.342,9.3706,9.3205,9.3706,216500.0
2011-12-07 11:00:00,13.1,13.13,13.07,13.1,487300.0,9.3706,9.3921,9.3492,9.3706,487300.0
2011-12-07 11:10:00,13.09,13.1,13.06,13.07,223300.0,9.3635,9.3706,9.342,9.3492,223300.0
2011-12-07 11:20:00,13.06,13.11,13.06,13.11,303400.0,9.342,9.3778,9.342,9.3778,303400.0
2011-12-07 11:30:00,13.11,13.17,13.11,13.15,345400.0,9.3778,9.4207,9.3778,9.4064,345400.0
2011-12-07 11:40:00,13.14,13.16,13.13,13.16,197500.0,9.3992,9.4135,9.3921,9.4135,197500.0
2011-12-07 11:50:00,13.15,13.16,13.15,13.16,161100.0,9.4064,9.4135,9.4064,9.4135,161100.0
2011-12-07 12:00:00,13.16,13.18,13.13,13.13,253400.0,9.4135,9.4278,9.3921,9.3921,253400.0
2011-12-07 12:10:00,13.14,13.14,13.13,13.14,103600.0,9.3992,9.3992,9.3921,9.3992,103600.0
2011-12-07 12:20:00,13.14,13.18,13.13,13.18,221000.0,9.3992,9.4278,9.3921,9.4278,221000.0
2011-12-07 12:30:00,13.18,13.19,13.17,13.17,282700.0,9.4278,9.435,9.4207,9.4207,282700.0
2011-12-07 12:40:00,13.18,13.19,13.17,13.18,215600.0,9.4278,9.435,9.4207,9.4278,215600.0
2011-12-07 12:50:00,13.18,13.19,13.17,13.19,192700.0,9.4278,9.435,9.4207,9.435,192700.0
2011-12-07 13:00:00,13.19,13.2,13.19,13.19,111300.0,9.435,9.4421,9.435,9.435,111300.0
2011-12-07 13:10:00,13.19,13.23,13.19,13.23,541600.0,9.435,9.4636,9.435,9.4636,541600.0
2011-12-07 13:20:00,13.23,13.26,13.23,13.26,142100.0,9.4636,9.4851,9.4636,9.4851,142100.0
2011-12-07 13:30:00,13.26,13.26,13.23,13.23,174500.0,9.4851,9.4851,9.4636,9.4636,174500.0
2011-12-07 13:40:00,13.24,13.24,13.21,13.22,153400.0,9.4708,9.4708,9.4493,9.4564,153400.0
2011-12-07 13:50:00,13.22,13.22,13.21,13.22,50100.0,9.4564,9.4564,9.4493,9.4564,50100.0
2011-12-07 14:00:00,13.21,13.24,13.21,13.22,287500.0,9.4493,9.4708,9.4493,9.4564,287500.0
2011-12-07 14:10:00,13.21,13.22,13.21,13.22,73000.0,9.4493,9.4564,9.4493,9.4564,73000.0
2011-12-07 14:20:00,13.22,13.24,13.21,13.24,131900.0,9.4564,9.4708,9.4493,9.4708,131900.0
2011-12-07 14:30:00,13.24,13.24,13.2,13.22,214900.0,9.4708,9.4708,9.4421,9.4564,214900.0
2011-12-07 14:40:00,13.22,13.23,13.18,13.18,177400.0,9.4564,9.4636,9.4278,9.4278,177400.0
2011-12-07 14:50:00,13.18,13.18,13.17,13.17,70600.0,9.4278,9.4278,9.4207,9.4207,70600.0
2011-12-07 15:00:00,13.18,13.2,13.17,13.19,100100.0,9.4278,9.4421,9.4207,9.435,100100.0
2011-12-07 15:10:00,13.2,13.23,13.19,13.22,179600.0,9.4421,9.4636,9.435,9.4564,179600.0
2011-12-07 15:20:00,13.21,13.22,13.21,13.21,65000.0,9.4493,9.4564,9.4493,9.4493,65000.0
2011-12-07 15:30:00,13.22,13.24,13.2,13.23,532800.0,9.4564,9.4708,9.4421,9.4636,532800.0
2011-12-07 15:40:00,13.23,13.28,13.22,13.26,622200.0,9.4636,9.4994,9.4564,9.4851,622200.0
2011-12-07 15:50:00,13.26,13.26,13.2,13.2,1555000.0,9.4851,9.4851,9.4421,9.4421,1555000.0
2011-12-08 09:30:00,13.05,13.14,13.04,13.13,431200.0,9.3348,9.3992,9.3277,9.3921,431200.0
2011-12-08 09:40:00,13.13,13.17,13.1,13.16,337200.0,9.3921,9.4207,9.3706,9.4135,337200.0
2011-12-08 09:50:00,13.16,13.17,13.08,13.08,245300.0,9.4135,9.4207,9.3563,9.3563,245300.0
2011-12-08 10:00:00,13.08,13.11,13.03,13.04,357400.0,9.3563,9.3778,9.3205,9.3277,357400.0
2011-12-08 10:10:00,13.03,13.07,13.03,13.06,325800.0,9.3205,9.3492,9.3205,9.342,325800.0
2011-12-08 10:20:00,13.05,13.09,13.05,13.08,336100.0,9.3348,9.3635,9.3348,9.3563,336100.0
2011-12-08 10:30:00,13.08,13.13,13.07,13.13,124400.0,9.3563,9.3921,9.3492,9.3921,124400.0
2011-12-08 10:40:00,13.13,13.17,13.12,13.16,125200.0,9.3921,9.4207,9.3849,9.4135,125200.0
2011-12-08 10:50:00,13.16,13.21,13.13,13.14,224000.0,9.4135,9.4493,9.3921,9.3992,224000.0
2011-12-08 11:00:00,13.13,13.14,13.09,13.1,158000.0,9.3921,9.3992,9.3635,9.3706,158000.0
2011-12-08 11:10:00,13.09,13.12,13.09,13.11,251300.0,9.3635,9.3849,9.3635,9.3778,251300.0
2011-12-08 11:20:00,13.11,13.16,13.11,13.12,183700.0,9.3778,9.4135,9.3778,9.3849,183700.0
2011-12-08 11:30:00,13.11,13.12,13.1,13.1,121100.0,9.3778,9.3849,9.3706,9.3706,121100.0
2011-12-08 11:40:00,13.1,13.15,13.09,13.13,213400.0,9.3706,9.4064,9.3635,9.3921,213400.0
2011-12-08 11:50:00,13.13,13.16,13.12,13.14,90800.0,9.3921,9.4135,9.3849,9.3992,90800.0
2011-12-08 12:00:00,13.14,13.15,13.12,13.13,87800.0,9.3992,9.4064,9.3849,9.3921,87800.0
2011-12-08 12:10:00,13.13,13.16,13.12,13.15,114800.0,9.3921,9.4135,9.3849,9.4064,114800.0
2011-12-08 12:20:00,13.15,13.15,13.13,13.13,90100.0,9.4064,9.4064,9.3921,9.3921,90100.0
2011-12-08 12:30:00,13.13,13.15,13.12,13.13,135800.0,9.3921,9.4064,9.3849,9.3921,135800.0
2011-12-08 12:40:00,13.13,13.14,13.09,13.1,342900.0,9.3921,9.3992,9.3635,9.3706,342900.0
2011-12-08 12:50:00,13.11,13.11,13.1,13.11,80700.0,9.3778,9.3778,9.3706,9.3778,80700.0
2011-12-08 13:00:00,13.1,13.11,13.05,13.06,258800.0,9.3706,9.3778,9.3348,9.342,258800.0
2011-12-08 13:10:00,13.06,13.07,13.03,13.06,611300.0,9.342,9.3492,9.3205,9.342,611300.0
2011-12-08 13:20:00,13.06,13.07,13.06,13.07,45100.0,9.342,9.3492,9.342,9.3492,45100.0
2011-12-08 13:30:00,13.06,13.07,13.04,13.05,86200.0,9.342,9.3492,9.3277,9.3348,86200.0
2011-12-08 13:40:00,13.05,13.07,13.03,13.03,204200.0,9.3348,9.3492,9.3205,9.3205,204200.0
2011-12-08 13:50:00,13.03,13.08,13.03,13.07,110700.0,9.3205,9.3563,9.3205,9.3492,110700.0
2011-12-08 14:00:00,13.07,13.08,13.04,13.05,89800.0,9.3492,9.3563,9.3277,9.3348,89800.0
2011-12-08 14:10:00,13.05,13.07,13.05,13.06,34600.0,9.3348,9.3492,9.3348,9.342,34600.0
2011-12-08 14:20:00,13.06,13.07,13.02,13.02,47900.0,9.342,9.3492,9.3134,9.3134,47900.0
2011-12-08 14:30:00,13.02,13.03,13.02,13.02,29200.0,9.3134,9.3205,9.3134,9.3134,29200.0
2011-12-08 14:40:00,13.02,13.03,13.01,13.02,134400.0,9.3134,9.3205,9.3062,9.3134,134400.0
2011-12-08 14:50:00,13.01,13.02,13.01,13.01,51800.0,9.3062,9.3134,9.3062,9.3062,51800.0
2011-12-08 15:00:00,13.01,13.02,13.01,13.02,38400.0,9.3062,9.3134,9.3062,9.3134,38400.0
2011-12-08 15:10:00,13.01,13.05,13.01,13.04,157200.0,9.3062,9.3348,9.3062,9.3277,157200.0
2011-12-08 15:20:00,13.04,13.06,13.04,13.05,71200.0,9.3277,9.342,9.3277,9.3348,71200.0
2011-12-08 15:30:00,13.05,13.08,13.03,13.03,182400.0,9.3348,9.3563,9.3205,9.3205,182400.0
2011-12-08 15:40:00,13.03,13.03,12.98,12.99,339700.0,9.3205,9.3205,9.2848,9.2919,339700.0
2011-12-08 15:50:00,13.0,13.0,12.91,12.92,858800.0,9.2991,9.2991,9.2347,9.2419,858800.0
2011-12-09 09:30:00,12.83,12.83,12.72,12.81,1191700.0,9.1775,9.1775,9.0988,9.1632,1191700.0
2011-12-09 09:40:00,12.82,12.9,12.81,12.89,458600.0,9.1703,9.2275,9.1632,9.2204,458600.0
2011-12-09 09:50:00,12.89,12.93,12.87,12.9,242600.0,9.2204,9.249,9.2061,9.2275,242600.0
2011-12-09 10:00:00,12.89,12.94,12.88,12.93,245400.0,9.2204,9.2562,9.2132,9.249,245400.0
2011-12-09 10:10:00,12.93,12.97,12.93,12.96,470600.0,9.249,9.2776,9.249,9.2705,470600.0
2011-12-09 10:20:00,12.96,12.98,12.95,12.98,340300.0,9.2705,9.2848,9.2633,9.2848,340300.0
2011-12-09 10:30:00,12.99,13.01,12.97,13.0,243100.0,9.2919,9.3062,9.2776,9.2991,243100.0
2011-12-09 10:40:00,13.0,13.03,12.98,13.01,949200.0,9.2991,9.3205,9.2848,9.3062,949200.0
2011-12-09 10:50:00,13.01,13.07,13.0,13.04,442500.0,9.3062,9.3492,9.2991,9.3277,442500.0
2011-12-09 11:00:00,13.04,13.11,13.04,13.1,448800.0,9.3277,9.3778,9.3277,9.3706,448800.0
2011-12-09 11:10:00,13.11,13.13,13.09,13.1,314500.0,9.3778,9.3921,9.3635,9.3706,314500.0
2011-12-09 11:20:00,13.11,13.15,13.11,13.14,585700.0,9.3778,9.4064,9.3778,9.3992,585700.0
2011-12-09 11:30:00,13.13,13.14,13.12,13.13,398000.0,9.3921,9.3992,9.3849,9.3921,398000.0
2011-12-09 11:40:00,13.12,13.16,13.11,13.12,340400.0,9.3849,9.4135,9.3778,9.3849,340400.0
2011-12-09 11:50:00,13.12,13.12,13.08,13.09,147100.0,9.3849,9.3849,9.3563,9.3635,147100.0
2011-12-09 12:00:00,13.08,13.09,13.06,13.06,39400.0,9.3563,9.3635,9.342,9.342,39400.0
2011-12-09 12:10:00,13.06,13.07,13.05,13.07,155200.0,9.342,9.3492,9.3348,9.3492,155200.0
2011-12-09 12:20:00,13.08,13.08,13.07,13.08,34200.0,9.3563,9.3563,9.3492,9.3563,34200.0
2011-12-09 12:30:00,13.08,13.1,13.07,13.09,129300.0,9.3563,9.3706,9.3492,9.3635,129300.0
2011-12-09 12:40:00,13.09,13.12,13.08,13.1,327200.0,9.3635,9.3849,9.3563,9.3706,327200.0
2011-12-09 12:50:00,13.11,13.11,13.1,13.1,217600.0,9.3778,9.3778,9.3706,9.3706,217600.0
2011-12-09 13:00:00,13.1,13.11,13.1,13.1,68500.0,9.3706,9.3778,9.3706,9.3706,68500.0
2011-12-09 13:10:00,13.1,13.11,13.1,13.1,160600.0,9.3706,9.3778,9.3706,9.3706,160600.0
2011-12-09 13:20:00,13.11,13.13,13.1,13.12,151100.0,9.3778,9.3921,9.3706,9.3849,151100.0
2011-12-09 13:30:00,13.12,13.16,13.11,13.11,238700.0,9.3849,9.4135,9.3778,9.3778,238700.0
2011-12-09 13:40:00,13.11,13.13,13.11,13.13,196800.0,9.3778,9.3921,9.3778,9.3921,196800.0
2011-12-09 13:50:00,13.12,13.14,13.12,13.14,109700.0,9.3849,9.3992,9.3849,9.3992,109700.0
2011-12-09 14:00:00,13.13,13.15,13.13,13.14,115600.0,9.3921,9.4064,9.3921,9.3992,115600.0
2011-12-09 14:10:00,13.14,13.15,13.13,13.13,99000.0,9.3992,9.4064,9.3921,9.3921,99000.0
2011-12-09 14:20:00,13.13,13.18,13.12,13.16,339000.0,9.3921,9.4278,9.3849,9.4135,339000.0
2011-12-09 14:30:00,13.16,13.18,13.16,13.18,167900.0,9.4135,9.4278,9.4135,9.4278,167900.0
2011-12-09 14:40:00,13.18,13.19,13.16,13.19,203500.0,9.4278,9.435,9.4135,9.435,203500.0
2011-12-09 14:50:00,13.18,13.19,13.15,13.15,113200.0,9.4278,9.435,9.4064,9.4064,113200.0
2011-12-09 15:00:00,13.16,13.16,13.12,13.12,135600.0,9.4135,9.4135,9.3849,9.3849,135600.0
2011-12-09 15:10:00,13.12,13.13,13.09,13.09,112900.0,9.3849,9.3921,9.3635,9.3635,112900.0
2011-12-09 15:20:00,13.09,13.11,13.08,13.1,186300.0,9.3635,9.3778,9.3563,9.3706,186300.0
2011-12-09 15:30:00,13.1,13.12,13.09,13.11,215000.0,9.3706,9.3849,9.3635,9.3778,215000.0
2011-12-09 15:40:00,13.1,13.14,13.08,13.09,320300.0,9.3706,9.3992,9.3563,9.3635,320300.0
2011-12-09 15:50:00,13.09,13.11,13.06,13.08,1398800.0,9.3635,9.3778,9.342,9.3563,1398800.0
2011-12-12 09:30:00,12.88,12.91,12.78,12.8,730700.0,9.2132,9.2347,9.1417,9.156,730700.0
2011-12-12 09:40:00,12.81,12.89,12.78,12.86,549700.0,9.1632,9.2204,9.1417,9.1989,549700.0
2011-12-12 09:50:00,12.87,12.87,12.81,12.82,271200.0,9.2061,9.2061,9.1632,9.1703,271200.0
2011-12-12 10:00:00,12.83,12.88,12.81,12.88,207100.0,9.1775,9.2132,9.1632,9.2132,207100.0
2011-12-12 10:10:00,12.87,12.88,12.84,12.84,142300.0,9.2061,9.2132,9.1846,9.1846,142300.0
2011-12-12 10:20:00,12.83,12.83,12.81,12.83,126800.0,9.1775,9.1775,9.1632,9.1775,126800.0
2011-12-12 10:30:00,12.82,12.83,12.79,12.79,205900.0,9.1703,9.1775,9.1489,9.1489,205900.0
2011-12-12 10:40:00,12.79,12.81,12.77,12.81,105400.0,9.1489,9.1632,9.1346,9.1632,105400.0
2011-12-12 10:50:00,12.81,12.82,12.77,12.81,211800.0,9.1632,9.1703,9.1346,9.1632,211800.0
2011-12-12 11:00:00,12.8,12.85,12.8,12.85,179100.0,9.156,9.1918,9.156,9.1918,179100.0
2011-12-12 11:10:00,12.85,12.85,12.82,12.83,84900.0,9.1918,9.1918,9.1703,9.1775,84900.0
2011-12-12 11:20:00,12.82,12.86,12.82,12.83,110600.0,9.1703,9.1989,9.1703,9.1775,110600.0
2011-12-12 11:30:00,12.83,12.83,12.8,12.82,238700.0,9.1775,9.1775,9.156,9.1703,238700.0
2011-12-12 11:40:00,12.83,12.83,12.76,12.76,268000.0,9.1775,9.1775,9.1274,9.1274,268000.0
2011-12-12 11:50:00,12.76,12.79,12.72,12.75,220600.0,9.1274,9.1489,9.0988,9.1202,220600.0
2011-12-12 12:00:00,12.74,12.78,12.73,12.77,259100.0,9.1131,9.1417,9.1059,9.1346,259100.0
2011-12-12 12:10:00,12.77,12.81,12.76,12.8,145500.0,9.1346,9.1632,9.1274,9.156,145500.0
2011-12-12 12:20:00,12.8,12.82,12.8,12.82,115300.0,9.156,9.1703,9.156,9.1703,115300.0
2011-12-12 12:30:00,12.82,12.88,12.81,12.86,1018700.0,9.1703,9.2132,9.1632,9.1989,1018700.0
2011-12-12 12:40:00,12.86,12.86,12.85,12.86,167700.0,9.1989,9.1989,9.1918,9.1989,167700.0
2011-12-12 12:50:00,12.85,12.93,12.85,12.89,284000.0,9.1918,9.249,9.1918,9.2204,284000.0
2011-12-12 13:00:00,12.88,12.89,12.87,12.88,139100.0,9.2132,9.2204,9.2061,9.2132,139100.0
2011-12-12 13:10:00,12.88,12.88,12.86,12.88,83500.0,9.2132,9.2132,9.1989,9.2132,83500.0
2011-12-12 13:20:00,12.87,12.88,12.86,12.86,87400.0,9.2061,9.2132,9.1989,9.1989,87400.0
2011-12-12 13:30:00,12.87,12.88,12.85,12.85,158700.0,9.2061,9.2132,9.1918,9.1918,158700.0
2011-12-12 13:40:00,12.86,12.87,12.85,12.86,158600.0,9.1989,9.2061,9.1918,9.1989,158600.0
2011-12-12 13:50:00,12.85,12.87,12.85,12.87,95500.0,9.1918,9.2061,9.1918,9.2061,95500.0
2011-12-12 14:00:00,12.87,12.87,12.86,12.86,108100.0,9.2061,9.2061,9.1989,9.1989,108100.0
2011-12-12 14:10:00,12.86,12.88,12.86,12.88,149700.0,9.1989,9.2132,9.1989,9.2132,149700.0
2011-12-12 14:20:00,12.89,12.9,12.87,12.87,64500.0,9.2204,9.2275,9.2061,9.2061,64500.0
2011-12-12 14:30:00,12.87,12.88,12.85,12.85,183900.0,9.2061,9.2132,9.1918,9.1918,183900.0
2011-12-12 14:40:00,12.85,12.86,12.8,12.81,353600.0,9.1918,9.1989,9.156,9.1632,353600.0
2011-12-12 14:50:00,12.81,12.85,12.8,12.85,208500.0,9.1632,9.1918,9.156,9.1918,208500.0
2011-12-12 15:00:00,12.85,12.85,12.82,12.82,79300.0,9.1918,9.1918,9.1703,9.1703,79300.0
2011-12-12 15:10:00,12.82,12.86,12.82,12.86,149100.0,9.1703,9.1989,9.1703,9.1989,149100.0
2011-12-12 15:20:00,12.86,12.88,12.84,12.87,109500.0,9.1989,9.2132,9.1846,9.2061,109500.0
2011-12-12 15:30:00,12.88,12.9,12.86,12.9,95400.0,9.2132,9.2275,9.1989,9.2275,95400.0
2011-12-12 15:40:00,12.9,12.94,12.89,12.9,531400.0,9.2275,9.2562,9.2204,9.2275,531400.0
2011-12-12 15:50:00,12.91,12.93,12.89,12.91,957500.0,9.2347,9.249,9.2204,9.2347,957500.0
2011-12-13 09:30:00,12.94,13.03,12.91,12.94,704600.0,9.2562,9.3205,9.2347,9.2562,704600.0
2011-12-13 09:40:00,12.93,12.98,12.91,12.91,223900.0,9.249,9.2848,9.2347,9.2347,223900.0
2011-12-13 09:50:00,12.91,12.94,12.87,12.91,291100.0,9.2347,9.2562,9.2061,9.2347,291100.0
2011-12-13 10:00:00,12.91,12.95,12.89,12.9,385500.0,9.2347,9.2633,9.2204,9.2275,385500.0
2011-12-13 10:10:00,12.9,12.95,12.9,12.92,147200.0,9.2275,9.2633,9.2275,9.2419,147200.0
2011-12-13 10:20:00,12.91,12.92,12.88,12.88,168800.0,9.2347,9.2419,9.2132,9.2132,168800.0
2011-12-13 10:30:00,12.88,12.9,12.87,12.89,234400.0,9.2132,9.2275,9.2061,9.2204,234400.0
2011-12-13 10:40:00,12.88,12.88,12.82,12.83,484700.0,9.2132,9.2132,9.1703,9.1775,484700.0
2011-12-13 10:50:00,12.84,12.87,12.83,12.86,341900.0,9.1846,9.2061,9.1775,9.1989,341900.0
2011-12-13 11:00:00,12.85,12.85,12.76,12.78,482000.0,9.1918,9.1918,9.1274,9.1417,482000.0
2011-12-13 11:10:00,12.78,12.79,12.77,12.78,351800.0,9.1417,9.1489,9.1346,9.1417,351800.0
2011-12-13 11:20:00,12.78,12.79,12.78,12.79,98100.0,9.1417,9.1489,9.1417,9.1489,98100.0
2011-12-13 11:30:00,12.79,12.82,12.78,12.82,164100.0,9.1489,9.1703,9.1417,9.1703,164100.0
2011-12-13 11:40:00,12.82,12.82,12.78,12.79,127900.0,9.1703,9.1703,9.1417,9.1489,127900.0
2011-12-13 11:50:00,12.79,12.79,12.76,12.79,83600.0,9.1489,9.1489,9.1274,9.1489,83600.0
2011-12-13 12:00:00,12.79,12.8,12.78,12.78,157400.0,9.1489,9.156,9.1417,9.1417,157400.0
2011-12-13 12:10:00,12.78,12.79,12.77,12.78,125500.0,9.1417,9.1489,9.1346,9.1417,125500.0
2011-12-13 12:20:00,12.77,12.78,12.77,12.78,93700.0,9.1346,9.1417,9.1346,9.1417,93700.0
2011-12-13 12:30:00,12.77,12.78,12.73,12.74,177800.0,9.1346,9.1417,9.1059,9.1131,177800.0
2011-12-13 12:40:00,12.74,12.76,12.73,12.76,114300.0,9.1131,9.1274,9.1059,9.1274,114300.0
2011-12-13 12:50:00,12.76,12.76,12.75,12.76,34900.0,9.1274,9.1274,9.1202,9.1274,34900.0
2011-12-13 13:00:00,12.75,12.76,12.74,12.74,150200.0,9.1202,9.1274,9.1131,9.1131,150200.0
2011-12-13 13:10:00,12.75,12.77,12.74,12.77,173400.0,9.1202,9.1346,9.1131,9.1346,173400.0
2011-12-13 13:20:00,12.76,12.77,12.74,12.76,265300.0,9.1274,9.1346,9.1131,9.1274,265300.0
2011-12-13 13:30:00,12.76,12.76,12.74,12.74,83700.0,9.1274,9.1274,9.1131,9.1131,83700.0
2011-12-13 13:40:00,12.74,12.78,12.74,12.77,129200.0,9.1131,9.1417,9.1131,9.1346,129200.0
2011-12-13 13:50:00,12.77,12.78,12.76,12.77,92800.0,9.1346,9.1417,9.1274,9.1346,92800.0
2011-12-13 14:00:00,12.76,12.8,12.76,12.79,175200.0,9.1274,9.156,9.1274,9.1489,175200.0
2011-12-13 14:10:00,12.79,12.81,12.73,12.74,187100.0,9.1489,9.1632,9.1059,9.1131,187100.0
2011-12-13 14:20:00,12.73,12.79,12.73,12.78,440100.0,9.1059,9.1489,9.1059,9.1417,440100.0
2011-12-13 14:30:00,12.78,12.79,12.71,12.71,417500.0,9.1417,9.1489,9.0916,9.0916,417500.0
2011-12-13 14:40:00,12.72,12.73,12.69,12.72,239900.0,9.0988,9.1059,9.0773,9.0988,239900.0
2011-12-13 14:50:00,12.73,12.76,12.72,12.75,284400.0,9.1059,9.1274,9.0988,9.1202,284400.0
2011-12-13 15:00:00,12.74,12.76,12.74,12.74,75400.0,9.1131,9.1274,9.1131,9.1131,75400.0
2011-12-13 15:10:00,12.74,12.75,12.69,12.71,139100.0,9.1131,9.1202,9.0773,9.0916,139100.0
2011-12-13 15:20:00,12.71,12.73,12.68,12.69,234900.0,9.0916,9.1059,9.0702,9.0773,234900.0
2011-12-13 15:30:00,12.69,12.71,12.68,12.69,399900.0,9.0773,9.0916,9.0702,9.0773,399900.0
2011-12-13 15:40:00,12.7,12.71,12.6,12.68,1556900.0,9.0845,9.0916,9.013,9.0702,1556900.0
2011-12-13 15:50:00,12.67,12.72,12.66,12.72,1676700.0,9.063,9.0988,9.0559,9.0988,1676700.0
2011-12-14 09:30:00,12.65,12.8,12.64,12.72,189300.0,9.0487,9.156,9.0416,9.0988,189300.0
2011-12-14 09:40:00,12.73,12.75,12.61,12.63,293700.0,9.1059,9.1202,9.0201,9.0344,293700.0
2011-12-14 09:50:00,12.63,12.64,12.6,12.63,375200.0,9.0344,9.0416,9.013,9.0344,375200.0
2011-12-14 10:00:00,12.63,12.63,12.61,12.63,178300.0,9.0344,9.0344,9.0201,9.0344,178300.0
2011-12-14 10:10:00,12.62,12.63,12.61,12.62,601300.0,9.0273,9.0344,9.0201,9.0273,601300.0
2011-12-14 10:20:00,12.63,12.64,12.58,12.62,295000.0,9.0344,9.0416,8.9986,9.0273,295000.0
2011-12-14 10:30:00,12.62,12.66,12.61,12.64,268900.0,9.0273,9.0559,9.0201,9.0416,268900.0
2011-12-14 10:40:00,12.65,12.65,12.62,12.64,133400.0,9.0487,9.0487,9.0273,9.0416,133400.0
2011-12-14 10:50:00,12.64,12.65,12.6,12.6,149000.0,9.0416,9.0487,9.013,9.013,149000.0
2011-12-14 11:00:00,12.59,12.61,12.56,12.57,251200.0,9.0058,9.0201,8.9843,8.9915,251200.0
2011-12-14 11:10:00,12.57,12.61,12.57,12.6,271300.0,8.9915,9.0201,8.9915,9.013,271300.0
2011-12-14 11:20:00,12.59,12.6,12.57,12.59,392500.0,9.0058,9.013,8.9915,9.0058,392500.0
2011-12-14 11:30:00,12.59,12.6,12.55,12.55,325700.0,9.0058,9.013,8.9772,8.9772,325700.0
2011-12-14 11:40:00,12.56,12.58,12.55,12.57,224600.0,8.9843,8.9986,8.9772,8.9915,224600.0
2011-12-14 11:50:00,12.57,12.57,12.55,12.57,167200.0,8.9915,8.9915,8.9772,8.9915,167200.0
2011-12-14 12:00:00,12.57,12.58,12.56,12.58,148300.0,8.9915,8.9986,8.9843,8.9986,148300.0
2011-12-14 12:10:00,12.58,12.6,12.55,12.55,260800.0,8.9986,9.013,8.9772,8.9772,260800.0
2011-12-14 12:20:00,12.56,12.56,12.54,12.56,166600.0,8.9843,8.9843,8.97,8.9843,166600.0
2011-12-14 12:30:00,12.55,12.59,12.55,12.57,277200.0,8.9772,9.0058,8.9772,8.9915,277200.0
2011-12-14 12:40:00,12.57,12.6,12.57,12.6,49000.0,8.9915,9.013,8.9915,9.013,49000.0
2011-12-14 12:50:00,12.6,12.6,12.59,12.6,43600.0,9.013,9.013,9.0058,9.013,43600.0
2011-12-14 13:00:00,12.6,12.62,12.59,12.62,127400.0,9.013,9.0273,9.0058,9.0273,127400.0
2011-12-14 13:10:00,12.62,12.64,12.61,12.64,175300.0,9.0273,9.0416,9.0201,9.0416,175300.0
2011-12-14 13:20:00,12.63,12.64,12.61,12.62,147700.0,9.0344,9.0416,9.0201,9.0273,147700.0
2011-12-14 13:30:00,12.62,12.63,12.61,12.63,351400.0,9.0273,9.0344,9.0201,9.0344,351400.0
2011-12-14 13:40:00,12.63,12.63,12.62,12.62,46000.0,9.0344,9.0344,9.0273,9.0273,46000.0
2011-12-14 13:50:00,12.63,12.63,12.59,12.6,180300.0,9.0344,9.0344,9.0058,9.013,180300.0
2011-12-14 14:00:00,12.6,12.6,12.57,12.57,86400.0,9.013,9.013,8.9915,8.9915,86400.0
2011-12-14 14:10:00,12.57,12.59,12.56,12.59,124100.0,8.9915,9.0058,8.9843,9.0058,124100.0
2011-12-14 14:20:00,12.58,12.6,12.57,12.6,215300.0,8.9986,9.013,8.9915,9.013,215300.0
2011-12-14 14:30:00,12.6,12.6,12.55,12.55,306500.0,9.013,9.013,8.9772,8.9772,306500.0
2011-12-14 14:40:00,12.55,12.59,12.55,12.59,309400.0,8.9772,9.0058,8.9772,9.0058,309400.0
2011-12-14 14:50:00,12.59,12.59,12.55,12.58,194400.0,9.0058,9.0058,8.9772,8.9986,194400.0
2011-12-14 15:00:00,12.57,12.58,12.54,12.57,280500.0,8.9915,8.9986,8.97,8.9915,280500.0
2011-12-14 15:10:00,12.57,12.6,12.56,12.6,117300.0,8.9915,9.013,8.9843,9.013,117300.0
2011-12-14 15:20:00,12.6,12.6,12.55,12.56,286600.0,9.013,9.013,8.9772,8.9843,286600.0
2011-12-14 15:30:00,12.56,12.57,12.54,12.55,426800.0,8.9843,8.9915,8.97,8.9772,426800.0
2011-12-14 15:40:00,12.55,12.58,12.54,12.57,186300.0,8.9772,8.9986,8.97,8.9915,186300.0
2011-12-14 15:50:00,12.58,12.58,12.55,12.56,517300.0,8.9986,8.9986,8.9772,8.9843,517300.0
2011-12-15 09:30:00,12.69,12.69,12.61,12.64,547200.0,9.0773,9.0773,9.0201,9.0416,547200.0
2011-12-15 09:40:00,12.64,12.65,12.55,12.59,354400.0,9.0416,9.0487,8.9772,9.0058,354400.0
2011-12-15 09:50:00,12.59,12.59,12.56,12.56,95100.0,9.0058,9.0058,8.9843,8.9843,95100.0
2011-12-15 10:00:00,12.56,12.6,12.56,12.56,172200.0,8.9843,9.013,8.9843,8.9843,172200.0
2011-12-15 10:10:00,12.56,12.58,12.54,12.57,236300.0,8.9843,8.9986,8.97,8.9915,236300.0
2011-12-15 10:20:00,12.57,12.59,12.57,12.57,94100.0,8.9915,9.0058,8.9915,8.9915,94100.0
2011-12-15 10:30:00,12.56,12.57,12.52,12.52,104300.0,8.9843,8.9915,8.9557,8.9557,104300.0
2011-12-15 10:40:00,12.53,12.53,12.45,12.46,410200.0,8.9629,8.9629,8.9057,8.9128,410200.0
2011-12-15 10:50:00,12.46,12.5,12.46,12.5,440700.0,8.9128,8.9414,8.9128,8.9414,440700.0
2011-12-15 11:00:00,12.5,12.5,12.49,12.5,86600.0,8.9414,8.9414,8.9343,8.9414,86600.0
2011-12-15 11:10:00,12.5,12.54,12.5,12.53,89100.0,8.9414,8.97,8.9414,8.9629,89100.0
2011-12-15 11:20:00,12.53,12.54,12.5,12.54,391400.0,8.9629,8.97,8.9414,8.97,391400.0
2011-12-15 11:30:00,12.54,12.54,12.47,12.47,151500.0,8.97,8.97,8.92,8.92,151500.0
2011-12-15 11:40:00,12.47,12.48,12.47,12.48,36200.0,8.92,8.9271,8.92,8.9271,36200.0
2011-12-15 11:50:00,12.48,12.48,12.43,12.46,108800.0,8.9271,8.9271,8.8913,8.9128,108800.0
2011-12-15 12:00:00,12.47,12.49,12.46,12.49,71700.0,8.92,8.9343,8.9128,8.9343,71700.0
2011-12-15 12:10:00,12.48,12.49,12.47,12.48,32000.0,8.9271,8.9343,8.92,8.9271,32000.0
2011-12-15 12:20:00,12.48,12.5,12.48,12.5,140000.0,8.9271,8.9414,8.9271,8.9414,140000.0
2011-12-15 12:30:00,12.5,12.51,12.49,12.5,52900.0,8.9414,8.9486,8.9343,8.9414,52900.0
2011-12-15 12:40:00,12.5,12.51,12.49,12.5,27000.0,8.9414,8.9486,8.9343,8.9414,27000.0
2011-12-15 12:50:00,12.49,12.51,12.48,12.51,129000.0,8.9343,8.9486,8.9271,8.9486,129000.0
2011-12-15 13:00:00,12.51,12.51,12.5,12.51,52300.0,8.9486,8.9486,8.9414,8.9486,52300.0
2011-12-15 13:10:00,12.5,12.51,12.5,12.51,51000.0,8.9414,8.9486,8.9414,8.9486,51000.0
2011-12-15 13:20:00,12.51,12.53,12.49,12.53,175000.0,8.9486,8.9629,8.9343,8.9629,175000.0
2011-12-15 13:30:00,12.53,12.53,12.49,12.5,81000.0,8.9629,8.9629,8.9343,8.9414,81000.0
2011-12-15 13:40:00,12.5,12.54,12.49,12.53,135900.0,8.9414,8.97,8.9343,8.9629,135900.0
2011-12-15 13:50:00,12.53,12.54,12.52,12.52,109000.0,8.9629,8.97,8.9557,8.9557,109000.0
2011-12-15 14:00:00,12.52,12.54,12.52,12.53,46200.0,8.9557,8.97,8.9557,8.9629,46200.0
2011-12-15 14:10:00,12.53,12.54,12.52,12.53,72600.0,8.9629,8.97,8.9557,8.9629,72600.0
2011-12-15 14:20:00,12.53,12.53,12.51,12.52,53100.0,8.9629,8.9629,8.9486,8.9557,53100.0
2011-12-15 14:30:00,12.51,12.52,12.51,12.52,18500.0,8.9486,8.9557,8.9486,8.9557,18500.0
2011-12-15 14:40:00,12.51,12.52,12.48,12.49,68300.0,8.9486,8.9557,8.9271,8.9343,68300.0
2011-12-15 14:50:00,12.48,12.49,12.44,12.45,349200.0,8.9271,8.9343,8.8985,8.9057,349200.0
2011-12-15 15:00:00,12.44,12.46,12.44,12.45,227900.0,8.8985,8.9128,8.8985,8.9057,227900.0
2011-12-15 15:10:00,12.44,12.49,12.44,12.49,237000.0,8.8985,8.9343,8.8985,8.9343,237000.0
2011-12-15 15:20:00,12.49,12.5,12.47,12.48,147700.0,8.9343,8.9414,8.92,8.9271,147700.0
2011-12-15 15:30:00,12.49,12.51,12.48,12.51,216500.0,8.9343,8.9486,8.9271,8.9486,216500.0
2011-12-15 15:40:00,12.51,12.52,12.46,12.49,683300.0,8.9486,8.9557,8.9128,8.9343,683300.0
2011-12-15 15:50:00,12.49,12.51,12.48,12.49,610700.0,8.9343,8.9486,8.9271,8.9343,610700.0
2011-12-16 09:30:00,12.51,12.6,12.43,12.55,543700.0,8.9486,9.013,8.8913,8.9772,543700.0
2011-12-16 09:40:00,12.54,12.56,12.48,12.48,311700.0,8.97,8.9843,8.9271,8.9271,311700.0
2011-12-16 09:50:00,12.48,12.57,12.48,12.56,203900.0,8.9271,8.9915,8.9271,8.9843,203900.0
2011-12-16 10:00:00,12.55,12.67,12.55,12.66,742300.0,8.9772,9.063,8.9772,9.0559,742300.0
2011-12-16 10:10:00,12.66,12.68,12.65,12.68,256000.0,9.0559,9.0702,9.0487,9.0702,256000.0
2011-12-16 10:20:00,12.68,12.68,12.67,12.68,165100.0,9.0702,9.0702,9.063,9.0702,165100.0
2011-12-16 10:30:00,12.68,12.73,12.68,12.7,511100.0,9.0702,9.1059,9.0702,9.0845,511100.0
2011-12-16 10:40:00,12.7,12.73,12.69,12.72,1236600.0,9.0845,9.1059,9.0773,9.0988,1236600.0
2011-12-16 10:50:00,12.73,12.75,12.7,12.7,483900.0,9.1059,9.1202,9.0845,9.0845,483900.0
2011-12-16 11:00:00,12.7,12.71,12.7,12.71,224600.0,9.0845,9.0916,9.0845,9.0916,224600.0
2011-12-16 11:10:00,12.71,12.72,12.7,12.71,224100.0,9.0916,9.0988,9.0845,9.0916,224100.0
2011-12-16 11:20:00,12.7,12.74,12.7,12.73,349200.0,9.0845,9.1131,9.0845,9.1059,349200.0
2011-12-16 11:30:00,12.73,12.73,12.7,12.71,312000.0,9.1059,9.1059,9.0845,9.0916,312000.0
2011-12-16 11:40:00,12.71,12.71,12.7,12.71,128300.0,9.0916,9.0916,9.0845,9.0916,128300.0
2011-12-16 11:50:00,12.71,12.72,12.69,12.71,499200.0,9.0916,9.0988,9.0773,9.0916,499200.0
2011-12-16 12:00:00,12.71,12.71,12.69,12.7,313100.0,9.0916,9.0916,9.0773,9.0845,313100.0
2011-12-16 12:10:00,12.71,12.71,12.7,12.71,30400.0,9.0916,9.0916,9.0845,9.0916,30400.0
2011-12-16 12:20:00,12.71,12.71,12.7,12.71,93600.0,9.0916,9.0916,9.0845,9.0916,93600.0
2011-12-16 12:30:00,12.7,12.72,12.69,12.72,322100.0,9.0845,9.0988,9.0773,9.0988,322100.0
2011-12-16 12:40:00,12.71,12.73,12.7,12.72,345600.0,9.0916,9.1059,9.0845,9.0988,345600.0
2011-12-16 12:50:00,12.72,12.74,12.71,12.74,157400.0,9.0988,9.1131,9.0916,9.1131,157400.0
2011-12-16 13:00:00,12.74,12.76,12.73,12.73,266200.0,9.1131,9.1274,9.1059,9.1059,266200.0
2011-12-16 13:10:00,12.73,12.75,12.73,12.75,64600.0,9.1059,9.1202,9.1059,9.1202,64600.0
2011-12-16 13:20:00,12.75,12.77,12.74,12.77,166300.0,9.1202,9.1346,9.1131,9.1346,166300.0
2011-12-16 13:30:00,12.77,12.77,12.74,12.75,142400.0,9.1346,9.1346,9.1131,9.1202,142400.0
2011-12-16 13:40:00,12.74,12.78,12.74,12.77,166800.0,9.1131,9.1417,9.1131,9.1346,166800.0
2011-12-16 13:50:00,12.78,12.8,12.76,12.76,258800.0,9.1417,9.156,9.1274,9.1274,258800.0
2011-12-16 14:00:00,12.77,12.77,12.75,12.77,182200.0,9.1346,9.1346,9.1202,9.1346,182200.0
2011-12-16 14:10:00,12.77,12.77,12.75,12.76,132000.0,9.1346,9.1346,9.1202,9.1274,132000.0
2011-12-16 14:20:00,12.76,12.76,12.73,12.73,401800.0,9.1274,9.1274,9.1059,9.1059,401800.0
2011-12-16 14:30:00,12.73,12.75,12.72,12.75,156300.0,9.1059,9.1202,9.0988,9.1202,156300.0
2011-12-16 14:40:00,12.74,12.77,12.74,12.75,231400.0,9.1131,9.1346,9.1131,9.1202,231400.0
2011-12-16 14:50:00,12.75,12.77,12.75,12.75,212300.0,9.1202,9.1346,9.1202,9.1202,212300.0
2011-12-16 15:00:00,12.76,12.76,12.74,12.74,276100.0,9.1274,9.1274,9.1131,9.1131,276100.0
2011-12-16 15:10:00,12.74,12.77,12.74,12.74,299600.0,9.1131,9.1346,9.1131,9.1131,299600.0
2011-12-16 15:20:00,12.74,12.75,12.71,12.73,258200.0,9.1131,9.1202,9.0916,9.1059,258200.0
2011-12-16 15:30:00,12.73,12.74,12.73,12.74,136700.0,9.1059,9.1131,9.1059,9.1131,136700.0
2011-12-16 15:40:00,12.73,12.76,12.71,12.74,967900.0,9.1059,9.1274,9.0916,9.1131,967900.0
2011-12-16 15:50:00,12.73,12.76,12.73,12.76,1313400.0,9.1059,9.1274,9.1059,9.1274,1313400.0
2011-12-19 09:30:00,12.67,12.75,12.56,12.57,939300.0,9.063,9.1202,8.9843,8.9915,939300.0
2011-12-19 09:40:00,12.57,12.63,12.5,12.52,587900.0,8.9915,9.0344,8.9414,8.9557,587900.0
2011-12-19 09:50:00,12.51,12.52,12.47,12.49,146500.0,8.9486,8.9557,8.92,8.9343,146500.0
2011-12-19 10:00:00,12.49,12.52,12.49,12.5,384000.0,8.9343,8.9557,8.9343,8.9414,384000.0
2011-12-19 10:10:00,12.5,12.53,12.5,12.52,527200.0,8.9414,8.9629,8.9414,8.9557,527200.0
2011-12-19 10:20:00,12.53,12.54,12.51,12.52,137400.0,8.9629,8.97,8.9486,8.9557,137400.0
2011-12-19 10:30:00,12.52,12.53,12.51,12.51,194900.0,8.9557,8.9629,8.9486,8.9486,194900.0
2011-12-19 10:40:00,12.51,12.52,12.45,12.46,329100.0,8.9486,8.9557,8.9057,8.9128,329100.0
2011-12-19 10:50:00,12.46,12.47,12.45,12.45,115200.0,8.9128,8.92,8.9057,8.9057,115200.0
2011-12-19 11:00:00,12.45,12.47,12.37,12.38,452400.0,8.9057,8.92,8.8484,8.8556,452400.0
2011-12-19 11:10:00,12.38,12.38,12.36,12.36,74700.0,8.8556,8.8556,8.8413,8.8413,74700.0
2011-12-19 11:20:00,12.37,12.37,12.34,12.36,205300.0,8.8484,8.8484,8.827,8.8413,205300.0
2011-12-19 11:30:00,12.37,12.42,12.36,12.42,328900.0,8.8484,8.8842,8.8413,8.8842,328900.0
2011-12-19 11:40:00,12.41,12.42,12.38,12.38,90300.0,8.877,8.8842,8.8556,8.8556,90300.0
2011-12-19 11:50:00,12.38,12.39,12.38,12.38,51300.0,8.8556,8.8627,8.8556,8.8556,51300.0
2011-12-19 12:00:00,12.39,12.41,12.38,12.41,208000.0,8.8627,8.877,8.8556,8.877,208000.0
2011-12-19 12:10:00,12.4,12.41,12.39,12.39,57900.0,8.8699,8.877,8.8627,8.8627,57900.0
2011-12-19 12:20:00,12.39,12.4,12.39,12.39,51200.0,8.8627,8.8699,8.8627,8.8627,51200.0
2011-12-19 12:30:00,12.39,12.4,12.37,12.37,108600.0,8.8627,8.8699,8.8484,8.8484,108600.0
2011-12-19 12:40:00,12.37,12.38,12.37,12.38,21200.0,8.8484,8.8556,8.8484,8.8556,21200.0
2011-12-19 12:50:00,12.38,12.38,12.37,12.37,27500.0,8.8556,8.8556,8.8484,8.8484,27500.0
2011-12-19 13:00:00,12.37,12.38,12.37,12.38,44400.0,8.8484,8.8556,8.8484,8.8556,44400.0
2011-12-19 13:10:00,12.38,12.38,12.36,12.36,191100.0,8.8556,8.8556,8.8413,8.8413,191100.0
2011-12-19 13:20:00,12.37,12.38,12.36,12.36,101800.0,8.8484,8.8556,8.8413,8.8413,101800.0
2011-12-19 13:30:00,12.36,12.37,12.36,12.36,29700.0,8.8413,8.8484,8.8413,8.8413,29700.0
2011-12-19 13:40:00,12.36,12.37,12.36,12.36,22100.0,8.8413,8.8484,8.8413,8.8413,22100.0
2011-12-19 13:50:00,12.36,12.39,12.36,12.38,103000.0,8.8413,8.8627,8.8413,8.8556,103000.0
2011-12-19 14:00:00,12.38,12.39,12.38,12.39,29700.0,8.8556,8.8627,8.8556,8.8627,29700.0
2011-12-19 14:10:00,12.38,12.39,12.36,12.36,68800.0,8.8556,8.8627,8.8413,8.8413,68800.0
2011-12-19 14:20:00,12.36,12.37,12.35,12.37,100200.0,8.8413,8.8484,8.8341,8.8484,100200.0
2011-12-19 14:30:00,12.37,12.37,12.35,12.36,103000.0,8.8484,8.8484,8.8341,8.8413,103000.0
2011-12-19 14:40:00,12.36,12.37,12.35,12.36,153400.0,8.8413,8.8484,8.8341,8.8413,153400.0
2011-12-19 14:50:00,12.36,12.38,12.35,12.38,135200.0,8.8413,8.8556,8.8341,8.8556,135200.0
2011-12-19 15:00:00,12.38,12.38,12.33,12.34,293200.0,8.8556,8.8556,8.8198,8.827,293200.0
2011-12-19 15:10:00,12.34,12.37,12.33,12.36,276600.0,8.827,8.8484,8.8198,8.8413,276600.0
2011-12-19 15:20:00,12.36,12.36,12.35,12.36,166700.0,8.8413,8.8413,8.8341,8.8413,166700.0
2011-12-19 15:30:00,12.36,12.38,12.34,12.38,775000.0,8.8413,8.8556,8.827,8.8556,775000.0
2011-12-19 15:40:00,12.38,12.39,12.33,12.33,455700.0,8.8556,8.8627,8.8198,8.8198,455700.0
2011-12-19 15:50:00,12.33,12.34,12.31,12.34,743200.0,8.8198,8.827,8.8055,8.827,743200.0
2011-12-20 09:30:00,12.63,12.73,12.56,12.72,552600.0,9.0344,9.1059,8.9843,9.0988,552600.0
2011-12-20 09:40:00,12.73,12.77,12.71,12.72,562300.0,9.1059,9.1346,9.0916,9.0988,562300.0
2011-12-20 09:50:00,12.71,12.72,12.66,12.7,182600.0,9.0916,9.0988,9.0559,9.0845,182600.0
2011-12-20 10:00:00,12.7,12.7,12.65,12.66,264700.0,9.0845,9.0845,9.0487,9.0559,264700.0
2011-12-20 10:10:00,12.67,12.69,12.66,12.69,154400.0,9.063,9.0773,9.0559,9.0773,154400.0
2011-12-20 10:20:00,12.69,12.69,12.67,12.68,156400.0,9.0773,9.0773,9.063,9.0702,156400.0
2011-12-20 10:30:00,12.69,12.69,12.67,12.68,249300.0,9.0773,9.0773,9.063,9.0702,249300.0
2011-12-20 10:40:00,12.69,12.69,12.68,12.69,85100.0,9.0773,9.0773,9.0702,9.0773,85100.0
2011-12-20 10:50:00,12.69,12.7,12.67,12.67,173500.0,9.0773,9.0845,9.063,9.063,173500.0
2011-12-20 11:00:00,12.67,12.74,12.67,12.72,418400.0,9.063,9.1131,9.063,9.0988,418400.0
2011-12-20 11:10:00,12.72,12.73,12.71,12.72,83500.0,9.0988,9.1059,9.0916,9.0988,83500.0
2011-12-20 11:20:00,12.71,12.72,12.68,12.68,81000.0,9.0916,9.0988,9.0702,9.0702,81000.0
2011-12-20 11:30:00,12.69,12.71,12.68,12.7,219900.0,9.0773,9.0916,9.0702,9.0845,219900.0
2011-12-20 11:40:00,12.7,12.72,12.69,12.71,124600.0,9.0845,9.0988,9.0773,9.0916,124600.0
2011-12-20 11:50:00,12.72,12.75,12.7,12.74,316700.0,9.0988,9.1202,9.0845,9.1131,316700.0
2011-12-20 12:00:00,12.74,12.74,12.72,12.73,128900.0,9.1131,9.1131,9.0988,9.1059,128900.0
2011-12-20 12:10:00,12.73,12.75,12.72,12.75,106400.0,9.1059,9.1202,9.0988,9.1202,106400.0
2011-12-20 12:20:00,12.75,12.75,12.74,12.75,150200.0,9.1202,9.1202,9.1131,9.1202,150200.0
2011-12-20 12:30:00,12.75,12.75,12.74,12.75,41500.0,9.1202,9.1202,9.1131,9.1202,41500.0
2011-12-20 12:40:00,12.75,12.75,12.73,12.75,226400.0,9.1202,9.1202,9.1059,9.1202,226400.0
2011-12-20 12:50:00,12.75,12.75,12.74,12.75,42200.0,9.1202,9.1202,9.1131,9.1202,42200.0
2011-12-20 13:00:00,12.75,12.79,12.75,12.78,503200.0,9.1202,9.1489,9.1202,9.1417,503200.0
2011-12-20 13:10:00,12.78,12.8,12.76,12.76,191600.0,9.1417,9.156,9.1274,9.1274,191600.0
2011-12-20 13:20:00,12.77,12.77,12.74,12.76,146600.0,9.1346,9.1346,9.1131,9.1274,146600.0
2011-12-20 13:30:00,12.76,12.76,12.74,12.75,56400.0,9.1274,9.1274,9.1131,9.1202,56400.0
2011-12-20 13:40:00,12.75,12.75,12.74,12.75,67800.0,9.1202,9.1202,9.1131,9.1202,67800.0
2011-12-20 13:50:00,12.75,12.75,12.74,12.75,92300.0,9.1202,9.1202,9.1131,9.1202,92300.0
2011-12-20 14:00:00,12.75,12.75,12.72,12.74,349600.0,9.1202,9.1202,9.0988,9.1131,349600.0
2011-12-20 14:10:00,12.74,12.76,12.73,12.76,121800.0,9.1131,9.1274,9.1059,9.1274,121800.0
2011-12-20 14:20:00,12.76,12.77,12.75,12.77,124000.0,9.1274,9.1346,9.1202,9.1346,124000.0
2011-12-20 14:30:00,12.77,12.79,12.77,12.79,141000.0,9.1346,9.1489,9.1346,9.1489,141000.0
2011-12-20 14:40:00,12.79,12.8,12.76,12.76,258200.0,9.1489,9.156,9.1274,9.1274,258200.0
2011-12-20 14:50:00,12.77,12.77,12.74,12.76,271600.0,9.1346,9.1346,9.1131,9.1274,271600.0
2011-12-20 15:00:00,12.76,12.76,12.75,12.76,103900.0,9.1274,9.1274,9.1202,9.1274,103900.0
2011-12-20 15:10:00,12.76,12.76,12.74,12.75,275000.0,9.1274,9.1274,9.1131,9.1202,275000.0
2011-12-20 15:20:00,12.75,12.75,12.68,12.7,896000.0,9.1202,9.1202,9.0702,9.0845,896000.0
2011-12-20 15:30:00,12.69,12.7,12.63,12.67,1173000.0,9.0773,9.0845,9.0344,9.063,1173000.0
2011-12-20 15:40:00,12.67,12.68,12.61,12.61,1690400.0,9.063,9.0702,9.0201,9.0201,1690400.0
2011-12-20 15:50:00,12.61,12.66,12.6,12.65,1874000.0,9.0201,9.0559,9.013,9.0487,1874000.0
2011-12-21 09:30:00,12.87,12.95,12.79,12.79,721200.0,9.2061,9.2633,9.1489,9.1489,721200.0
2011-12-21 09:40:00,12.79,12.8,12.73,12.75,308700.0,9.1489,9.156,9.1059,9.1202,308700.0
2011-12-21 09:50:00,12.74,12.75,12.69,12.7,451100.0,9.1131,9.1202,9.0773,9.0845,451100.0
2011-12-21 10:00:00,12.7,12.7,12.64,12.68,600100.0,9.0845,9.0845,9.0416,9.0702,600100.0
2011-12-21 10:10:00,12.69,12.71,12.68,12.7,399200.0,9.0773,9.0916,9.0702,9.0845,399200.0
2011-12-21 10:20:00,12.7,12.71,12.69,12.69,108000.0,9.0845,9.0916,9.0773,9.0773,108000.0
2011-12-21 10:30:00,12.7,12.71,12.59,12.59,362100.0,9.0845,9.0916,9.0058,9.0058,362100.0
2011-12-21 10:40:00,12.59,12.61,12.56,12.61,344800.0,9.0058,9.0201,8.9843,9.0201,344800.0
2011-12-21 10:50:00,12.61,12.63,12.59,12.62,253000.0,9.0201,9.0344,9.0058,9.0273,253000.0
2011-12-21 11:00:00,12.63,12.63,12.59,12.6,207100.0,9.0344,9.0344,9.0058,9.013,207100.0
2011-12-21 11:10:00,12.61,12.61,12.58,12.59,261800.0,9.0201,9.0201,8.9986,9.0058,261800.0
2011-12-21 11:20:00,12.6,12.62,12.59,12.62,123400.0,9.013,9.0273,9.0058,9.0273,123400.0
2011-12-21 11:30:00,12.61,12.62,12.58,12.6,284100.0,9.0201,9.0273,8.9986,9.013,284100.0
2011-12-21 11:40:00,12.61,12.62,12.6,12.6,246500.0,9.0201,9.0273,9.013,9.013,246500.0
2011-12-21 11:50:00,12.61,12.62,12.59,12.59,332900.0,9.0201,9.0273,9.0058,9.0058,332900.0
2011-12-21 12:00:00,12.6,12.6,12.55,12.57,227200.0,9.013,9.013,8.9772,8.9915,227200.0
2011-12-21 12:10:00,12.57,12.57,12.55,12.57,493500.0,8.9915,8.9915,8.9772,8.9915,493500.0
2011-12-21 12:20:00,12.57,12.57,12.53,12.53,945000.0,8.9915,8.9915,8.9629,8.9629,945000.0
2011-12-21 12:30:00,12.53,12.55,12.52,12.55,179300.0,8.9629,8.9772,8.9557,8.9772,179300.0
2011-12-21 12:40:00,12.55,12.56,12.54,12.55,152300.0,8.9772,8.9843,8.97,8.9772,152300.0
2011-12-21 12:50:00,12.55,12.57,12.55,12.57,45900.0,8.9772,8.9915,8.9772,8.9915,45900.0
2011-12-21 13:00:00,12.57,12.57,12.54,12.56,461500.0,8.9915,8.9915,8.97,8.9843,461500.0
2011-12-21 13:10:00,12.56,12.57,12.55,12.56,153400.0,8.9843,8.9915,8.9772,8.9843,153400.0
2011-12-21 13:20:00,12.56,12.57,12.55,12.57,115800.0,8.9843,8.9915,8.9772,8.9915,115800.0
2011-12-21 13:30:00,12.57,12.58,12.56,12.56,359300.0,8.9915,8.9986,8.9843,8.9843,359300.0
2011-12-21 13:40:00,12.57,12.58,12.54,12.55,484100.0,8.9915,8.9986,8.97,8.9772,484100.0
2011-12-21 13:50:00,12.56,12.61,12.56,12.6,186400.0,8.9843,9.0201,8.9843,9.013,186400.0
2011-12-21 14:00:00,12.6,12.63,12.6,12.63,112300.0,9.013,9.0344,9.013,9.0344,112300.0
2011-12-21 14:10:00,12.63,12.63,12.61,12.63,237500.0,9.0344,9.0344,9.0201,9.0344,237500.0
2011-12-21 14:20:00,12.63,12.66,12.62,12.65,438300.0,9.0344,9.0559,9.0273,9.0487,438300.0
2011-12-21 14:30:00,12.65,12.71,12.64,12.7,1179200.0,9.0487,9.0916,9.0416,9.0845,1179200.0
2011-12-21 14:40:00,12.7,12.71,12.67,12.68,268600.0,9.0845,9.0916,9.063,9.0702,268600.0
2011-12-21 14:50:00,12.68,12.68,12.67,12.68,108700.0,9.0702,9.0702,9.063,9.0702,108700.0
2011-12-21 15:00:00,12.68,12.69,12.66,12.68,200700.0,9.0702,9.0773,9.0559,9.0702,200700.0
2011-12-21 15:10:00,12.69,12.71,12.68,12.7,757200.0,9.0773,9.0916,9.0702,9.0845,757200.0
2011-12-21 15:20:00,12.69,12.73,12.69,12.72,501400.0,9.0773,9.1059,9.0773,9.0988,501400.0
2011-12-21 15:30:00,12.72,12.76,12.71,12.74,835800.0,9.0988,9.1274,9.0916,9.1131,835800.0
2011-12-21 15:40:00,12.74,12.74,12.71,12.71,447500.0,9.1131,9.1131,9.0916,9.0916,447500.0
2011-12-21 15:50:00,12.71,12.74,12.68,12.73,1587600.0,9.0916,9.1131,9.0702,9.1059,1587600.0
2011-12-22 09:30:00,12.79,12.81,12.76,12.79,888500.0,9.1489,9.1632,9.1274,9.1489,888500.0
2011-12-22 09:40:00,12.79,12.81,12.77,12.77,365100.0,9.1489,9.1632,9.1346,9.1346,365100.0
2011-12-22 09:50:00,12.77,12.86,12.75,12.84,204500.0,9.1346,9.1989,9.1202,9.1846,204500.0
2011-12-22 10:00:00,12.83,12.84,12.78,12.8,88500.0,9.1775,9.1846,9.1417,9.156,88500.0
2011-12-22 10:10:00,12.79,12.83,12.79,12.82,61500.0,9.1489,9.1775,9.1489,9.1703,61500.0
2011-12-22 10:20:00,12.81,12.83,12.79,12.8,122900.0,9.1632,9.1775,9.1489,9.156,122900.0
2011-12-22 10:30:00,12.79,12.81,12.78,12.8,129900.0,9.1489,9.1632,9.1417,9.156,129900.0
2011-12-22 10:40:00,12.79,12.8,12.75,12.76,434700.0,9.1489,9.156,9.1202,9.1274,434700.0
2011-12-22 10:50:00,12.75,12.81,12.75,12.8,92000.0,9.1202,9.1632,9.1202,9.156,92000.0
2011-12-22 11:00:00,12.79,12.84,12.79,12.8,143900.0,9.1489,9.1846,9.1489,9.156,143900.0
2011-12-22 11:10:00,12.79,12.81,12.78,12.79,249400.0,9.1489,9.1632,9.1417,9.1489,249400.0
2011-12-22 11:20:00,12.79,12.82,12.78,12.81,47900.0,9.1489,9.1703,9.1417,9.1632,47900.0
2011-12-22 11:30:00,12.81,12.83,12.8,12.83,54200.0,9.1632,9.1775,9.156,9.1775,54200.0
2011-12-22 11:40:00,12.83,12.84,12.81,12.83,64400.0,9.1775,9.1846,9.1632,9.1775,64400.0
2011-12-22 11:50:00,12.83,12.84,12.82,12.84,53000.0,9.1775,9.1846,9.1703,9.1846,53000.0
2011-12-22 12:00:00,12.84,12.85,12.83,12.83,40000.0,9.1846,9.1918,9.1775,9.1775,40000.0
2011-12-22 12:10:00,12.84,12.87,12.83,12.87,70500.0,9.1846,9.2061,9.1775,9.2061,70500.0
2011-12-22 12:20:00,12.86,12.9,12.86,12.9,118700.0,9.1989,9.2275,9.1989,9.2275,118700.0
2011-12-22 12:30:00,12.89,12.89,12.87,12.88,73200.0,9.2204,9.2204,9.2061,9.2132,73200.0
2011-12-22 12:40:00,12.89,12.89,12.87,12.88,44900.0,9.2204,9.2204,9.2061,9.2132,44900.0
2011-12-22 12:50:00,12.88,12.89,12.87,12.89,39500.0,9.2132,9.2204,9.2061,9.2204,39500.0
2011-12-22 13:00:00,12.89,12.89,12.87,12.88,41500.0,9.2204,9.2204,9.2061,9.2132,41500.0
2011-12-22 13:10:00,12.87,12.89,12.87,12.89,28300.0,9.2061,9.2204,9.2061,9.2204,28300.0
2011-12-22 13:20:00,12.88,12.89,12.88,12.89,20800.0,9.2132,9.2204,9.2132,9.2204,20800.0
2011-12-22 13:30:00,12.89,12.92,12.88,12.89,158500.0,9.2204,9.2419,9.2132,9.2204,158500.0
2011-12-22 13:40:00,12.9,12.92,12.89,12.91,74000.0,9.2275,9.2419,9.2204,9.2347,74000.0
2011-12-22 13:50:00,12.91,12.91,12.89,12.9,55000.0,9.2347,9.2347,9.2204,9.2275,55000.0
2011-12-22 14:00:00,12.89,12.9,12.89,12.89,28200.0,9.2204,9.2275,9.2204,9.2204,28200.0
2011-12-22 14:10:00,12.9,12.9,12.89,12.9,43000.0,9.2275,9.2275,9.2204,9.2275,43000.0
2011-12-22 14:20:00,12.9,12.91,12.89,12.91,50200.0,9.2275,9.2347,9.2204,9.2347,50200.0
2011-12-22 14:30:00,12.91,12.91,12.9,12.91,30100.0,9.2347,9.2347,9.2275,9.2347,30100.0
2011-12-22 14:40:00,12.91,12.92,12.9,12.92,73400.0,9.2347,9.2419,9.2275,9.2419,73400.0
2011-12-22 14:50:00,12.91,12.93,12.91,12.93,67000.0,9.2347,9.249,9.2347,9.249,67000.0
2011-12-22 15:00:00,12.92,12.93,12.92,12.93,93800.0,9.2419,9.249,9.2419,9.249,93800.0
2011-12-22 15:10:00,12.93,12.93,12.9,12.91,121300.0,9.249,9.249,9.2275,9.2347,121300.0
2011-12-22 15:20:00,12.92,12.92,12.91,12.91,59000.0,9.2419,9.2419,9.2347,9.2347,59000.0
2011-12-22 15:30:00,12.91,12.93,12.91,12.93,151600.0,9.2347,9.249,9.2347,9.249,151600.0
2011-12-22 15:40:00,12.93,12.93,12.88,12.88,284100.0,9.249,9.249,9.2132,9.2132,284100.0
2011-12-22 15:50:00,12.89,12.92,12.88,12.92,619100.0,9.2204,9.2419,9.2132,9.2419,619100.0
2011-12-23 09:30:00,12.89,12.9,12.81,12.82,145900.0,9.2204,9.2275,9.1632,9.1703,145900.0
2011-12-23 09:40:00,12.82,12.85,12.79,12.82,138700.0,9.1703,9.1918,9.1489,9.1703,138700.0
2011-12-23 09:50:00,12.83,12.87,12.82,12.83,728100.0,9.1775,9.2061,9.1703,9.1775,728100.0
2011-12-23 10:00:00,12.83,12.84,12.82,12.84,45400.0,9.1775,9.1846,9.1703,9.1846,45400.0
2011-12-23 10:10:00,12.83,12.83,12.77,12.79,122000.0,9.1775,9.1775,9.1346,9.1489,122000.0
2011-12-23 10:20:00,12.79,12.8,12.77,12.78,48000.0,9.1489,9.156,9.1346,9.1417,48000.0
2011-12-23 10:30:00,12.77,12.79,12.76,12.79,69700.0,9.1346,9.1489,9.1274,9.1489,69700.0
2011-12-23 10:40:00,12.78,12.79,12.77,12.78,48700.0,9.1417,9.1489,9.1346,9.1417,48700.0
2011-12-23 10:50:00,12.78,12.8,12.77,12.79,43900.0,9.1417,9.156,9.1346,9.1489,43900.0
2011-12-23 11:00:00,12.8,12.82,12.8,12.82,33100.0,9.156,9.1703,9.156,9.1703,33100.0
2011-12-23 11:10:00,12.82,12.84,12.81,12.84,29500.0,9.1703,9.1846,9.1632,9.1846,29500.0
2011-12-23 11:20:00,12.84,12.85,12.83,12.85,45700.0,9.1846,9.1918,9.1775,9.1918,45700.0
2011-12-23 11:30:00,12.85,12.88,12.84,12.86,90300.0,9.1918,9.2132,9.1846,9.1989,90300.0
2011-12-23 11:40:00,12.87,12.88,12.86,12.88,46300.0,9.2061,9.2132,9.1989,9.2132,46300.0
2011-12-23 11:50:00,12.88,12.88,12.87,12.88,9900.0,9.2132,9.2132,9.2061,9.2132,9900.0
2011-12-23 12:00:00,12.87,12.88,12.87,12.88,17400.0,9.2061,9.2132,9.2061,9.2132,17400.0
2011-12-23 12:10:00,12.88,12.88,12.87,12.87,17900.0,9.2132,9.2132,9.2061,9.2061,17900.0
2011-12-23 12:20:00,12.87,12.91,12.87,12.91,62100.0,9.2061,9.2347,9.2061,9.2347,62100.0
2011-12-23 12:30:00,12.91,12.91,12.9,12.9,23100.0,9.2347,9.2347,9.2275,9.2275,23100.0
2011-12-23 12:40:00,12.91,12.91,12.9,12.91,8300.0,9.2347,9.2347,9.2275,9.2347,8300.0
2011-12-23 12:50:00,12.91,12.91,12.9,12.91,19400.0,9.2347,9.2347,9.2275,9.2347,19400.0
2011-12-23 13:00:00,12.91,12.91,12.89,12.89,41500.0,9.2347,9.2347,9.2204,9.2204,41500.0
2011-12-23 13:10:00,12.89,12.9,12.89,12.89,14500.0,9.2204,9.2275,9.2204,9.2204,14500.0
2011-12-23 13:20:00,12.9,12.92,12.89,12.92,49300.0,9.2275,9.2419,9.2204,9.2419,49300.0
2011-12-23 13:30:00,12.92,12.92,12.91,12.92,33600.0,9.2419,9.2419,9.2347,9.2419,33600.0
2011-12-23 13:40:00,12.91,12.92,12.91,12.92,12300.0,9.2347,9.2419,9.2347,9.2419,12300.0
2011-12-23 13:50:00,12.91,12.92,12.91,12.91,6500.0,9.2347,9.2419,9.2347,9.2347,6500.0
2011-12-23 14:00:00,12.91,12.92,12.91,12.91,23500.0,9.2347,9.2419,9.2347,9.2347,23500.0
2011-12-23 14:10:00,12.92,12.92,12.9,12.9,45500.0,9.2419,9.2419,9.2275,9.2275,45500.0
2011-12-23 14:20:00,12.91,12.91,12.89,12.89,34900.0,9.2347,9.2347,9.2204,9.2204,34900.0
2011-12-23 14:30:00,12.89,12.9,12.89,12.89,28300.0,9.2204,9.2275,9.2204,9.2204,28300.0
2011-12-23 14:40:00,12.89,12.9,12.89,12.9,21400.0,9.2204,9.2275,9.2204,9.2275,21400.0
2011-12-23 14:50:00,12.9,12.9,12.88,12.88,33800.0,9.2275,9.2275,9.2132,9.2132,33800.0
2011-12-23 15:00:00,12.88,12.89,12.88,12.88,20200.0,9.2132,9.2204,9.2132,9.2132,20200.0
2011-12-23 15:10:00,12.88,12.89,12.88,12.88,23900.0,9.2132,9.2204,9.2132,9.2132,23900.0
2011-12-23 15:20:00,12.88,12.91,12.88,12.9,270900.0,9.2132,9.2347,9.2132,9.2275,270900.0
2011-12-23 15:30:00,12.91,12.95,12.9,12.95,278100.0,9.2347,9.2633,9.2275,9.2633,278100.0
2011-12-23 15:40:00,12.95,12.95,12.93,12.94,276000.0,9.2633,9.2633,9.249,9.2562,276000.0
2011-12-23 15:50:00,12.93,12.95,12.92,12.92,445700.0,9.249,9.2633,9.2419,9.2419,445700.0
2011-12-27 09:30:00,12.91,12.95,12.87,12.91,106800.0,9.2347,9.2633,9.2061,9.2347,106800.0
2011-12-27 09:40:00,12.92,13.0,12.9,13.0,490500.0,9.2419,9.2991,9.2275,9.2991,490500.0
2011-12-27 09:50:00,13.0,13.07,12.99,13.05,289300.0,9.2991,9.3492,9.2919,9.3348,289300.0
2011-12-27 10:00:00,13.05,13.07,13.04,13.06,180500.0,9.3348,9.3492,9.3277,9.342,180500.0
2011-12-27 10:10:00,13.06,13.06,13.03,13.03,54700.0,9.342,9.342,9.3205,9.3205,54700.0
2011-12-27 10:20:00,13.04,13.04,13.03,13.03,13500.0,9.3277,9.3277,9.3205,9.3205,13500.0
2011-12-27 10:30:00,13.04,13.04,13.03,13.03,21200.0,9.3277,9.3277,9.3205,9.3205,21200.0
2011-12-27 10:40:00,13.04,13.04,13.01,13.04,68600.0,9.3277,9.3277,9.3062,9.3277,68600.0
2011-12-27 10:50:00,13.04,13.04,12.97,12.97,115800.0,9.3277,9.3277,9.2776,9.2776,115800.0
2011-12-27 11:00:00,12.98,13.01,12.97,13.01,103800.0,9.2848,9.3062,9.2776,9.3062,103800.0
2011-12-27 11:10:00,13.01,13.02,13.0,13.02,38700.0,9.3062,9.3134,9.2991,9.3134,38700.0
2011-12-27 11:20:00,13.02,13.04,13.02,13.04,56900.0,9.3134,9.3277,9.3134,9.3277,56900.0
2011-12-27 11:30:00,13.04,13.04,13.01,13.01,68700.0,9.3277,9.3277,9.3062,9.3062,68700.0
2011-12-27 11:40:00,13.01,13.02,13.0,13.0,37600.0,9.3062,9.3134,9.2991,9.2991,37600.0
2011-12-27 11:50:00,13.01,13.01,13.0,13.01,20000.0,9.3062,9.3062,9.2991,9.3062,20000.0
2011-12-27 12:00:00,13.01,13.05,13.0,13.05,58600.0,9.3062,9.3348,9.2991,9.3348,58600.0
2011-12-27 12:10:00,13.05,13.06,13.04,13.06,27400.0,9.3348,9.342,9.3277,9.342,27400.0
2011-12-27 12:20:00,13.06,13.09,13.04,13.09,279200.0,9.342,9.3635,9.3277,9.3635,279200.0
2011-12-27 12:30:00,13.09,13.1,13.08,13.09,53100.0,9.3635,9.3706,9.3563,9.3635,53100.0
2011-12-27 12:40:00,13.1,13.1,13.08,13.09,47100.0,9.3706,9.3706,9.3563,9.3635,47100.0
2011-12-27 12:50:00,13.08,13.09,13.07,13.09,43300.0,9.3563,9.3635,9.3492,9.3635,43300.0
2011-12-27 13:00:00,13.09,13.09,13.07,13.07,53600.0,9.3635,9.3635,9.3492,9.3492,53600.0
2011-12-27 13:10:00,13.08,13.1,13.07,13.09,80200.0,9.3563,9.3706,9.3492,9.3635,80200.0
2011-12-27 13:20:00,13.08,13.1,13.08,13.1,13900.0,9.3563,9.3706,9.3563,9.3706,13900.0
2011-12-27 13:30:00,13.1,13.11,13.09,13.1,36200.0,9.3706,9.3778,9.3635,9.3706,36200.0
2011-12-27 13:40:00,13.1,13.11,13.1,13.11,32400.0,9.3706,9.3778,9.3706,9.3778,32400.0
2011-12-27 13:50:00,13.12,13.12,13.1,13.1,58700.0,9.3849,9.3849,9.3706,9.3706,58700.0
2011-12-27 14:00:00,13.1,13.16,13.1,13.13,463300.0,9.3706,9.4135,9.3706,9.3921,463300.0
2011-12-27 14:10:00,13.13,13.14,13.12,13.13,76200.0,9.3921,9.3992,9.3849,9.3921,76200.0
2011-12-27 14:20:00,13.13,13.14,13.1,13.1,56800.0,9.3921,9.3992,9.3706,9.3706,56800.0
2011-12-27 14:30:00,13.11,13.11,13.1,13.1,84700.0,9.3778,9.3778,9.3706,9.3706,84700.0
2011-12-27 14:40:00,13.1,13.12,13.1,13.11,46700.0,9.3706,9.3849,9.3706,9.3778,46700.0
2011-12-27 14:50:00,13.1,13.11,13.09,13.1,45500.0,9.3706,9.3778,9.3635,9.3706,45500.0
2011-12-27 15:00:00,13.1,13.1,13.08,13.08,73600.0,9.3706,9.3706,9.3563,9.3563,73600.0
2011-12-27 15:10:00,13.09,13.1,13.08,13.09,102900.0,9.3635,9.3706,9.3563,9.3635,102900.0
2011-12-27 15:20:00,13.09,13.09,13.07,13.08,85000.0,9.3635,9.3635,9.3492,9.3563,85000.0
2011-12-27 15:30:00,13.08,13.08,13.04,13.04,87800.0,9.3563,9.3563,9.3277,9.3277,87800.0
2011-12-27 15:40:00,13.04,13.06,13.04,13.06,93900.0,9.3277,9.342,9.3277,9.342,93900.0
2011-12-27 15:50:00,13.05,13.06,13.03,13.03,303400.0,9.3348,9.342,9.3205,9.3205,303400.0
2011-12-28 09:30:00,12.96,13.01,12.91,12.95,225500.0,9.2705,9.3062,9.2347,9.2633,225500.0
2011-12-28 09:40:00,12.95,12.96,12.93,12.94,83000.0,9.2633,9.2705,9.249,9.2562,83000.0
2011-12-28 09:50:00,12.95,12.96,12.93,12.96,167900.0,9.2633,9.2705,9.249,9.2705,167900.0
2011-12-28 10:00:00,12.96,12.99,12.94,12.99,103600.0,9.2705,9.2919,9.2562,9.2919,103600.0
2011-12-28 10:10:00,12.98,12.99,12.93,12.95,192600.0,9.2848,9.2919,9.249,9.2633,192600.0
2011-12-28 10:20:00,12.95,12.96,12.9,12.92,103000.0,9.2633,9.2705,9.2275,9.2419,103000.0
2011-12-28 10:30:00,12.92,12.92,12.9,12.91,47500.0,9.2419,9.2419,9.2275,9.2347,47500.0
2011-12-28 10:40:00,12.91,12.97,12.9,12.97,201700.0,9.2347,9.2776,9.2275,9.2776,201700.0
2011-12-28 10:50:00,12.97,12.98,12.95,12.98,124000.0,9.2776,9.2848,9.2633,9.2848,124000.0
2011-12-28 11:00:00,12.98,12.98,12.96,12.98,109200.0,9.2848,9.2848,9.2705,9.2848,109200.0
2011-12-28 11:10:00,12.98,13.01,12.98,13.01,81100.0,9.2848,9.3062,9.2848,9.3062,81100.0
2011-12-28 11:20:00,13.01,13.02,13.0,13.01,120700.0,9.3062,9.3134,9.2991,9.3062,120700.0
2011-12-28 11:30:00,13.0,13.01,12.99,13.0,87000.0,9.2991,9.3062,9.2919,9.2991,87000.0
2011-12-28 11:40:00,13.0,13.0,12.97,12.99,155700.0,9.2991,9.2991,9.2776,9.2919,155700.0
2011-12-28 11:50:00,12.99,13.01,12.98,13.01,90100.0,9.2919,9.3062,9.2848,9.3062,90100.0
2011-12-28 12:00:00,13.0,13.02,12.99,13.0,86700.0,9.2991,9.3134,9.2919,9.2991,86700.0
2011-12-28 12:10:00,13.0,13.05,12.99,13.05,62700.0,9.2991,9.3348,9.2919,9.3348,62700.0
2011-12-28 12:20:00,13.05,13.05,13.04,13.05,41700.0,9.3348,9.3348,9.3277,9.3348,41700.0
2011-12-28 12:30:00,13.05,13.08,13.04,13.08,218900.0,9.3348,9.3563,9.3277,9.3563,218900.0
2011-12-28 12:40:00,13.08,13.08,13.04,13.04,94800.0,9.3563,9.3563,9.3277,9.3277,94800.0
2011-12-28 12:50:00,13.04,13.06,13.02,13.02,374300.0,9.3277,9.342,9.3134,9.3134,374300.0
2011-12-28 13:00:00,13.03,13.03,13.01,13.01,40800.0,9.3205,9.3205,9.3062,9.3062,40800.0
2011-12-28 13:10:00,13.01,13.02,12.99,13.01,223100.0,9.3062,9.3134,9.2919,9.3062,223100.0
2011-12-28 13:20:00,13.0,13.01,12.99,12.99,91100.0,9.2991,9.3062,9.2919,9.2919,91100.0
2011-12-28 13:30:00,13.0,13.02,12.99,13.02,310500.0,9.2991,9.3134,9.2919,9.3134,310500.0
2011-12-28 13:40:00,13.02,13.02,13.01,13.02,68200.0,9.3134,9.3134,9.3062,9.3134,68200.0
2011-12-28 13:50:00,13.02,13.03,13.01,13.03,62800.0,9.3134,9.3205,9.3062,9.3205,62800.0
2011-12-28 14:00:00,13.03,13.03,13.0,13.0,185700.0,9.3205,9.3205,9.2991,9.2991,185700.0
2011-12-28 14:10:00,13.0,13.0,12.98,12.99,44400.0,9.2991,9.2991,9.2848,9.2919,44400.0
2011-12-28 14:20:00,12.99,13.01,12.98,13.0,282000.0,9.2919,9.3062,9.2848,9.2991,282000.0
2011-12-28 14:30:00,13.01,13.01,13.0,13.0,101800.0,9.3062,9.3062,9.2991,9.2991,101800.0
2011-12-28 14:40:00,13.0,13.01,13.0,13.01,74100.0,9.2991,9.3062,9.2991,9.3062,74100.0
2011-12-28 14:50:00,13.01,13.02,13.0,13.02,112300.0,9.3062,9.3134,9.2991,9.3134,112300.0
2011-12-28 15:00:00,13.02,13.04,13.01,13.04,117000.0,9.3134,9.3277,9.3062,9.3277,117000.0
2011-12-28 15:10:00,13.03,13.05,13.01,13.01,355300.0,9.3205,9.3348,9.3062,9.3062,355300.0
2011-12-28 15:20:00,13.01,13.02,12.93,12.95,305700.0,9.3062,9.3134,9.249,9.2633,305700.0
2011-12-28 15:30:00,12.96,12.96,12.94,12.94,55500.0,9.2705,9.2705,9.2562,9.2562,55500.0
2011-12-28 15:40:00,12.95,12.96,12.94,12.96,191300.0,9.2633,9.2705,9.2562,9.2705,191300.0
2011-12-28 15:50:00,12.96,12.96,12.9,12.92,528500.0,9.2705,9.2705,9.2275,9.2419,528500.0
2011-12-29 09:30:00,12.98,13.01,12.93,12.97,283800.0,9.2848,9.3062,9.249,9.2776,283800.0
2011-12-29 09:40:00,12.97,12.99,12.96,12.97,88400.0,9.2776,9.2919,9.2705,9.2776,88400.0
2011-12-29 09:50:00,12.97,12.98,12.95,12.95,144900.0,9.2776,9.2848,9.2633,9.2633,144900.0
2011-12-29 10:00:00,12.95,12.96,12.93,12.96,539900.0,9.2633,9.2705,9.249,9.2705,539900.0
2011-12-29 10:10:00,12.96,12.96,12.94,12.95,74000.0,9.2705,9.2705,9.2562,9.2633,74000.0
2011-12-29 10:20:00,12.95,12.98,12.94,12.97,105600.0,9.2633,9.2848,9.2562,9.2776,105600.0
2011-12-29 10:30:00,12.98,12.99,12.95,12.95,238100.0,9.2848,9.2919,9.2633,9.2633,238100.0
2011-12-29 10:40:00,12.96,12.96,12.95,12.95,46100.0,9.2705,9.2705,9.2633,9.2633,46100.0
2011-12-29 10:50:00,12.95,12.96,12.95,12.96,20700.0,9.2633,9.2705,9.2633,9.2705,20700.0
2011-12-29 11:00:00,12.96,12.96,12.9,12.9,141900.0,9.2705,9.2705,9.2275,9.2275,141900.0
2011-12-29 11:10:00,12.9,12.93,12.89,12.93,96100.0,9.2275,9.249,9.2204,9.249,96100.0
2011-12-29 11:20:00,12.93,12.94,12.92,12.92,135200.0,9.249,9.2562,9.2419,9.2419,135200.0
2011-12-29 11:30:00,12.92,12.99,12.92,12.99,131100.0,9.2419,9.2919,9.2419,9.2919,131100.0
2011-12-29 11:40:00,12.99,12.99,12.98,12.98,13700.0,9.2919,9.2919,9.2848,9.2848,13700.0
2011-12-29 11:50:00,12.98,13.05,12.98,13.05,150900.0,9.2848,9.3348,9.2848,9.3348,150900.0
2011-12-29 12:00:00,13.04,13.05,13.03,13.04,54100.0,9.3277,9.3348,9.3205,9.3277,54100.0
2011-12-29 12:10:00,13.03,13.04,13.02,13.02,59000.0,9.3205,9.3277,9.3134,9.3134,59000.0
2011-12-29 12:20:00,13.02,13.03,13.02,13.02,23300.0,9.3134,9.3205,9.3134,9.3134,23300.0
2011-12-29 12:30:00,13.03,13.03,13.01,13.01,42000.0,9.3205,9.3205,9.3062,9.3062,42000.0
2011-12-29 12:40:00,13.01,13.02,13.01,13.02,13800.0,9.3062,9.3134,9.3062,9.3134,13800.0
2011-12-29 12:50:00,13.01,13.02,13.01,13.02,11200.0,9.3062,9.3134,9.3062,9.3134,11200.0
2011-12-29 13:00:00,13.01,13.04,13.01,13.03,79900.0,9.3062,9.3277,9.3062,9.3205,79900.0
2011-12-29 13:10:00,13.02,13.03,12.99,13.0,78600.0,9.3134,9.3205,9.2919,9.2991,78600.0
2011-12-29 13:20:00,12.99,13.01,12.99,13.01,32700.0,9.2919,9.3062,9.2919,9.3062,32700.0
2011-12-29 13:30:00,13.01,13.01,13.0,13.01,12900.0,9.3062,9.3062,9.2991,9.3062,12900.0
2011-12-29 13:40:00,13.01,13.02,12.99,12.99,46500.0,9.3062,9.3134,9.2919,9.2919,46500.0
2011-12-29 13:50:00,12.99,13.0,12.99,12.99,25300.0,9.2919,9.2991,9.2919,9.2919,25300.0
2011-12-29 14:00:00,13.0,13.0,12.99,13.0,26200.0,9.2991,9.2991,9.2919,9.2991,26200.0
2011-12-29 14:10:00,13.0,13.0,12.99,12.99,24000.0,9.2991,9.2991,9.2919,9.2919,24000.0
2011-12-29 14:20:00,12.99,13.0,12.99,13.0,62900.0,9.2919,9.2991,9.2919,9.2991,62900.0
2011-12-29 14:30:00,13.0,13.0,12.98,12.99,56900.0,9.2991,9.2991,9.2848,9.2919,56900.0
2011-12-29 14:40:00,12.98,13.01,12.98,13.0,124400.0,9.2848,9.3062,9.2848,9.2991,124400.0
2011-12-29 14:50:00,13.01,13.01,13.0,13.01,24800.0,9.3062,9.3062,9.2991,9.3062,24800.0
2011-12-29 15:00:00,13.0,13.01,13.0,13.01,46700.0,9.2991,9.3062,9.2991,9.3062,46700.0
2011-12-29 15:10:00,13.0,13.02,13.0,13.01,55700.0,9.2991,9.3134,9.2991,9.3062,55700.0
2011-12-29 15:20:00,13.02,13.03,13.0,13.03,123900.0,9.3134,9.3205,9.2991,9.3205,123900.0
2011-12-29 15:30:00,13.03,13.03,13.01,13.02,87600.0,9.3205,9.3205,9.3062,9.3134,87600.0
2011-12-29 15:40:00,13.02,13.04,13.01,13.01,118100.0,9.3134,9.3277,9.3062,9.3062,118100.0
2011-12-29 15:50:00,13.01,13.02,13.01,13.02,214500.0,9.3062,9.3134,9.3062,9.3134,214500.0
2011-12-30 09:30:00,13.04,13.08,13.0,13.07,254800.0,9.3277,9.3563,9.2991,9.3492,254800.0
2011-12-30 09:40:00,13.06,13.09,13.06,13.09,58300.0,9.342,9.3635,9.342,9.3635,58300.0
2011-12-30 09:50:00,13.08,13.1,13.07,13.09,115700.0,9.3563,9.3706,9.3492,9.3635,115700.0
2011-12-30 10:00:00,13.08,13.09,13.08,13.08,34500.0,9.3563,9.3635,9.3563,9.3563,34500.0
2011-12-30 10:10:00,13.08,13.08,13.02,13.03,55500.0,9.3563,9.3563,9.3134,9.3205,55500.0
2011-12-30 10:20:00,13.02,13.06,13.02,13.05,72700.0,9.3134,9.342,9.3134,9.3348,72700.0
2011-12-30 10:30:00,13.06,13.06,13.03,13.03,30700.0,9.342,9.342,9.3205,9.3205,30700.0
2011-12-30 10:40:00,13.03,13.04,13.02,13.03,44700.0,9.3205,9.3277,9.3134,9.3205,44700.0
2011-12-30 10:50:00,13.03,13.05,13.02,13.04,106000.0,9.3205,9.3348,9.3134,9.3277,106000.0
2011-12-30 11:00:00,13.03,13.05,13.03,13.05,76000.0,9.3205,9.3348,9.3205,9.3348,76000.0
2011-12-30 11:10:00,13.04,13.05,13.03,13.04,49900.0,9.3277,9.3348,9.3205,9.3277,49900.0
2011-12-30 11:20:00,13.04,13.04,13.03,13.04,71600.0,9.3277,9.3277,9.3205,9.3277,71600.0
2011-12-30 11:30:00,13.04,13.04,13.03,13.04,44000.0,9.3277,9.3277,9.3205,9.3277,44000.0
2011-12-30 11:40:00,13.04,13.05,13.02,13.04,235800.0,9.3277,9.3348,9.3134,9.3277,235800.0
2011-12-30 11:50:00,13.04,13.05,13.04,13.04,15100.0,9.3277,9.3348,9.3277,9.3277,15100.0
2011-12-30 12:00:00,13.04,13.05,13.03,13.04,181400.0,9.3277,9.3348,9.3205,9.3277,181400.0
2011-12-30 12:10:00,13.04,13.05,13.03,13.04,100500.0,9.3277,9.3348,9.3205,9.3277,100500.0
2011-12-30 12:20:00,13.04,13.04,13.03,13.04,20800.0,9.3277,9.3277,9.3205,9.3277,20800.0
2011-12-30 12:30:00,13.04,13.04,13.03,13.03,24200.0,9.3277,9.3277,9.3205,9.3205,24200.0
2011-12-30 12:40:00,13.03,13.04,13.03,13.03,15700.0,9.3205,9.3277,9.3205,9.3205,15700.0
2011-12-30 12:50:00,13.04,13.04,13.02,13.03,37400.0,9.3277,9.3277,9.3134,9.3205,37400.0
2011-12-30 13:00:00,13.02,13.03,13.01,13.01,18000.0,9.3134,9.3205,9.3062,9.3062,18000.0
2011-12-30 13:10:00,13.01,13.02,13.0,13.0,30500.0,9.3062,9.3134,9.2991,9.2991,30500.0
2011-12-30 13:20:00,13.0,13.01,12.99,12.99,22900.0,9.2991,9.3062,9.2919,9.2919,22900.0
2011-12-30 13:30:00,13.0,13.0,12.99,13.0,24600.0,9.2991,9.2991,9.2919,9.2991,24600.0
2011-12-30 13:40:00,13.0,13.0,12.99,13.0,26800.0,9.2991,9.2991,9.2919,9.2991,26800.0
2011-12-30 13:50:00,12.99,13.0,12.99,13.0,111500.0,9.2919,9.2991,9.2919,9.2991,111500.0
2011-12-30 14:00:00,13.0,13.01,12.99,13.0,168800.0,9.2991,9.3062,9.2919,9.2991,168800.0
2011-12-30 14:10:00,13.0,13.0,12.97,12.97,59800.0,9.2991,9.2991,9.2776,9.2776,59800.0
2011-12-30 14:20:00,12.97,12.98,12.94,12.94,51100.0,9.2776,9.2848,9.2562,9.2562,51100.0
2011-12-30 14:30:00,12.94,12.95,12.94,12.94,52800.0,9.2562,9.2633,9.2562,9.2562,52800.0
2011-12-30 14:40:00,12.95,12.95,12.94,12.94,99600.0,9.2633,9.2633,9.2562,9.2562,99600.0
2011-12-30 14:50:00,12.94,12.94,12.91,12.93,125000.0,9.2562,9.2562,9.2347,9.249,125000.0
2011-12-30 15:00:00,12.92,12.93,12.92,12.93,74200.0,9.2419,9.249,9.2419,9.249,74200.0
2011-12-30 15:10:00,12.92,12.93,12.91,12.92,93400.0,9.2419,9.249,9.2347,9.2419,93400.0
2011-12-30 15:20:00,12.91,12.92,12.91,12.92,82200.0,9.2347,9.2419,9.2347,9.2419,82200.0
2011-12-30 15:30:00,12.92,12.92,12.89,12.91,215200.0,9.2419,9.2419,9.2204,9.2347,215200.0
2011-12-30 15:40:00,12.9,12.92,12.9,12.92,245000.0,9.2275,9.2419,9.2275,9.2419,245000.0
2011-12-30 15:50:00,12.92,12.92,12.88,12.89,581400.0,9.2419,9.2419,9.2132,9.2204,581400.0
2012-01-03 09:30:00,13.11,13.18,13.06,13.18,361300.0,9.3778,9.4278,9.342,9.4278,361300.0
2012-01-03 09:40:00,13.17,13.23,13.15,13.18,419100.0,9.4207,9.4636,9.4064,9.4278,419100.0
2012-01-03 09:50:00,13.18,13.24,13.18,13.23,145400.0,9.4278,9.4708,9.4278,9.4636,145400.0
2012-01-03 10:00:00,13.22,13.25,13.21,13.25,142900.0,9.4564,9.4779,9.4493,9.4779,142900.0
2012-01-03 10:10:00,13.24,13.26,13.24,13.26,205300.0,9.4708,9.4851,9.4708,9.4851,205300.0
2012-01-03 10:20:00,13.26,13.26,13.22,13.22,206600.0,9.4851,9.4851,9.4564,9.4564,206600.0
2012-01-03 10:30:00,13.23,13.24,13.22,13.23,109100.0,9.4636,9.4708,9.4564,9.4636,109100.0
2012-01-03 10:40:00,13.23,13.27,13.23,13.25,150600.0,9.4636,9.4922,9.4636,9.4779,150600.0
2012-01-03 10:50:00,13.24,13.28,13.24,13.26,143800.0,9.4708,9.4994,9.4708,9.4851,143800.0
2012-01-03 11:00:00,13.27,13.28,13.24,13.25,98900.0,9.4922,9.4994,9.4708,9.4779,98900.0
2012-01-03 11:10:00,13.24,13.25,13.24,13.24,45800.0,9.4708,9.4779,9.4708,9.4708,45800.0
2012-01-03 11:20:00,13.25,13.25,13.18,13.18,152100.0,9.4779,9.4779,9.4278,9.4278,152100.0
2012-01-03 11:30:00,13.18,13.23,13.18,13.22,740500.0,9.4278,9.4636,9.4278,9.4564,740500.0
2012-01-03 11:40:00,13.23,13.23,13.2,13.2,77000.0,9.4636,9.4636,9.4421,9.4421,77000.0
2012-01-03 11:50:00,13.2,13.21,13.2,13.21,106900.0,9.4421,9.4493,9.4421,9.4493,106900.0
2012-01-03 12:00:00,13.21,13.21,13.2,13.21,42400.0,9.4493,9.4493,9.4421,9.4493,42400.0
2012-01-03 12:10:00,13.2,13.24,13.19,13.24,264700.0,9.4421,9.4708,9.435,9.4708,264700.0
2012-01-03 12:20:00,13.23,13.24,13.23,13.24,68000.0,9.4636,9.4708,9.4636,9.4708,68000.0
2012-01-03 12:30:00,13.25,13.25,13.22,13.22,298700.0,9.4779,9.4779,9.4564,9.4564,298700.0
2012-01-03 12:40:00,13.22,13.23,13.22,13.22,71500.0,9.4564,9.4636,9.4564,9.4564,71500.0
2012-01-03 12:50:00,13.22,13.24,13.22,13.24,128100.0,9.4564,9.4708,9.4564,9.4708,128100.0
2012-01-03 13:00:00,13.24,13.25,13.23,13.24,278100.0,9.4708,9.4779,9.4636,9.4708,278100.0
2012-01-03 13:10:00,13.23,13.25,13.23,13.25,112000.0,9.4636,9.4779,9.4636,9.4779,112000.0
2012-01-03 13:20:00,13.25,13.25,13.24,13.24,18500.0,9.4779,9.4779,9.4708,9.4708,18500.0
2012-01-03 13:30:00,13.24,13.26,13.24,13.25,78400.0,9.4708,9.4851,9.4708,9.4779,78400.0
2012-01-03 13:40:00,13.25,13.27,13.25,13.27,120500.0,9.4779,9.4922,9.4779,9.4922,120500.0
2012-01-03 13:50:00,13.27,13.3,13.27,13.28,342600.0,9.4922,9.5137,9.4922,9.4994,342600.0
2012-01-03 14:00:00,13.29,13.3,13.28,13.29,60300.0,9.5065,9.5137,9.4994,9.5065,60300.0
2012-01-03 14:10:00,13.3,13.3,13.29,13.29,43800.0,9.5137,9.5137,9.5065,9.5065,43800.0
2012-01-03 14:20:00,13.3,13.33,13.29,13.33,266100.0,9.5137,9.5351,9.5065,9.5351,266100.0
2012-01-03 14:30:00,13.32,13.35,13.32,13.33,198400.0,9.528,9.5494,9.528,9.5351,198400.0
2012-01-03 14:40:00,13.33,13.33,13.29,13.29,210200.0,9.5351,9.5351,9.5065,9.5065,210200.0
2012-01-03 14:50:00,13.3,13.3,13.29,13.3,64800.0,9.5137,9.5137,9.5065,9.5137,64800.0
2012-01-03 15:00:00,13.3,13.31,13.26,13.28,558000.0,9.5137,9.5208,9.4851,9.4994,558000.0
2012-01-03 15:10:00,13.29,13.3,13.28,13.3,137800.0,9.5065,9.5137,9.4994,9.5137,137800.0
2012-01-03 15:20:00,13.3,13.3,13.27,13.29,176200.0,9.5137,9.5137,9.4922,9.5065,176200.0
2012-01-03 15:30:00,13.29,13.29,13.28,13.28,231100.0,9.5065,9.5065,9.4994,9.4994,231100.0
2012-01-03 15:40:00,13.29,13.31,13.28,13.3,344900.0,9.5065,9.5208,9.4994,9.5137,344900.0
2012-01-03 15:50:00,13.3,13.3,13.26,13.27,500800.0,9.5137,9.5137,9.4851,9.4922,500800.0
2012-01-04 09:30:00,13.15,13.21,13.12,13.14,412200.0,9.4064,9.4493,9.3849,9.3992,412200.0
2012-01-04 09:40:00,13.13,13.15,13.09,13.13,225900.0,9.3921,9.4064,9.3635,9.3921,225900.0
2012-01-04 09:50:00,13.13,13.13,13.08,13.12,163500.0,9.3921,9.3921,9.3563,9.3849,163500.0
2012-01-04 10:00:00,13.12,13.15,13.07,13.07,356200.0,9.3849,9.4064,9.3492,9.3492,356200.0
2012-01-04 10:10:00,13.07,13.09,13.04,13.08,519600.0,9.3492,9.3635,9.3277,9.3563,519600.0
2012-01-04 10:20:00,13.09,13.12,13.08,13.09,111400.0,9.3635,9.3849,9.3563,9.3635,111400.0
2012-01-04 10:30:00,13.09,13.11,13.06,13.07,166100.0,9.3635,9.3778,9.342,9.3492,166100.0
2012-01-04 10:40:00,13.08,13.11,13.08,13.1,171000.0,9.3563,9.3778,9.3563,9.3706,171000.0
2012-01-04 10:50:00,13.11,13.12,13.1,13.12,47300.0,9.3778,9.3849,9.3706,9.3849,47300.0
2012-01-04 11:00:00,13.12,13.13,13.11,13.12,70300.0,9.3849,9.3921,9.3778,9.3849,70300.0
2012-01-04 11:10:00,13.12,13.14,13.1,13.1,111900.0,9.3849,9.3992,9.3706,9.3706,111900.0
2012-01-04 11:20:00,13.1,13.12,13.1,13.12,33400.0,9.3706,9.3849,9.3706,9.3849,33400.0
2012-01-04 11:30:00,13.12,13.12,13.1,13.11,76300.0,9.3849,9.3849,9.3706,9.3778,76300.0
2012-01-04 11:40:00,13.11,13.14,13.1,13.13,275700.0,9.3778,9.3992,9.3706,9.3921,275700.0
2012-01-04 11:50:00,13.12,13.13,13.11,13.12,41300.0,9.3849,9.3921,9.3778,9.3849,41300.0
2012-01-04 12:00:00,13.11,13.14,13.11,13.13,185500.0,9.3778,9.3992,9.3778,9.3921,185500.0
2012-01-04 12:10:00,13.13,13.14,13.12,13.13,41700.0,9.3921,9.3992,9.3849,9.3921,41700.0
2012-01-04 12:20:00,13.13,13.14,13.13,13.13,37800.0,9.3921,9.3992,9.3921,9.3921,37800.0
2012-01-04 12:30:00,13.14,13.14,13.12,13.12,81400.0,9.3992,9.3992,9.3849,9.3849,81400.0
2012-01-04 12:40:00,13.12,13.14,13.12,13.14,46200.0,9.3849,9.3992,9.3849,9.3992,46200.0
2012-01-04 12:50:00,13.14,13.15,13.13,13.15,31500.0,9.3992,9.4064,9.3921,9.4064,31500.0
2012-01-04 13:00:00,13.15,13.15,13.13,13.15,129300.0,9.4064,9.4064,9.3921,9.4064,129300.0
2012-01-04 13:10:00,13.14,13.15,13.14,13.15,23100.0,9.3992,9.4064,9.3992,9.4064,23100.0
2012-01-04 13:20:00,13.15,13.15,13.13,13.14,99300.0,9.4064,9.4064,9.3921,9.3992,99300.0
2012-01-04 13:30:00,13.15,13.17,13.14,13.16,329800.0,9.4064,9.4207,9.3992,9.4135,329800.0
2012-01-04 13:40:00,13.15,13.16,13.15,13.16,21100.0,9.4064,9.4135,9.4064,9.4135,21100.0
2012-01-04 13:50:00,13.16,13.16,13.15,13.16,35900.0,9.4135,9.4135,9.4064,9.4135,35900.0
2012-01-04 14:00:00,13.16,13.16,13.15,13.16,36600.0,9.4135,9.4135,9.4064,9.4135,36600.0
2012-01-04 14:10:00,13.16,13.16,13.14,13.14,56500.0,9.4135,9.4135,9.3992,9.3992,56500.0
2012-01-04 14:20:00,13.15,13.15,13.14,13.15,39500.0,9.4064,9.4064,9.3992,9.4064,39500.0
2012-01-04 14:30:00,13.15,13.16,13.14,13.16,106400.0,9.4064,9.4135,9.3992,9.4135,106400.0
2012-01-04 14:40:00,13.16,13.17,13.15,13.17,122600.0,9.4135,9.4207,9.4064,9.4207,122600.0
2012-01-04 14:50:00,13.16,13.18,13.15,13.16,161300.0,9.4135,9.4278,9.4064,9.4135,161300.0
2012-01-04 15:00:00,13.16,13.16,13.14,13.15,204800.0,9.4135,9.4135,9.3992,9.4064,204800.0
2012-01-04 15:10:00,13.16,13.18,13.14,13.14,266700.0,9.4135,9.4278,9.3992,9.3992,266700.0
2012-01-04 15:20:00,13.15,13.17,13.14,13.16,98900.0,9.4064,9.4207,9.3992,9.4135,98900.0
2012-01-04 15:30:00,13.17,13.2,13.16,13.18,159000.0,9.4207,9.4421,9.4135,9.4278,159000.0
2012-01-04 15:40:00,13.18,13.2,13.17,13.18,180500.0,9.4278,9.4421,9.4207,9.4278,180500.0
2012-01-04 15:50:00,13.17,13.18,13.14,13.16,1337100.0,9.4207,9.4278,9.3992,9.4135,1337100.0
2012-01-05 09:30:00,13.19,13.25,13.14,13.23,815500.0,9.435,9.4779,9.3992,9.4636,815500.0
2012-01-05 09:40:00,13.22,13.23,13.17,13.18,539100.0,9.4564,9.4636,9.4207,9.4278,539100.0
2012-01-05 09:50:00,13.18,13.23,13.18,13.2,275900.0,9.4278,9.4636,9.4278,9.4421,275900.0
2012-01-05 10:00:00,13.2,13.21,13.14,13.2,1037300.0,9.4421,9.4493,9.3992,9.4421,1037300.0
2012-01-05 10:10:00,13.2,13.21,13.18,13.21,507900.0,9.4421,9.4493,9.4278,9.4493,507900.0
2012-01-05 10:20:00,13.21,13.21,13.18,13.19,284600.0,9.4493,9.4493,9.4278,9.435,284600.0
2012-01-05 10:30:00,13.2,13.2,13.17,13.18,258100.0,9.4421,9.4421,9.4207,9.4278,258100.0
2012-01-05 10:40:00,13.17,13.18,13.16,13.17,230500.0,9.4207,9.4278,9.4135,9.4207,230500.0
2012-01-05 10:50:00,13.18,13.18,13.17,13.18,220900.0,9.4278,9.4278,9.4207,9.4278,220900.0
2012-01-05 11:00:00,13.18,13.19,13.17,13.17,234200.0,9.4278,9.435,9.4207,9.4207,234200.0
2012-01-05 11:10:00,13.17,13.18,13.14,13.16,344600.0,9.4207,9.4278,9.3992,9.4135,344600.0
2012-01-05 11:20:00,13.16,13.19,13.15,13.18,198600.0,9.4135,9.435,9.4064,9.4278,198600.0
2012-01-05 11:30:00,13.18,13.19,13.17,13.18,117100.0,9.4278,9.435,9.4207,9.4278,117100.0
2012-01-05 11:40:00,13.18,13.19,13.17,13.19,83000.0,9.4278,9.435,9.4207,9.435,83000.0
2012-01-05 11:50:00,13.18,13.19,13.18,13.18,21100.0,9.4278,9.435,9.4278,9.4278,21100.0
2012-01-05 12:00:00,13.19,13.19,13.17,13.17,41300.0,9.435,9.435,9.4207,9.4207,41300.0
2012-01-05 12:10:00,13.18,13.18,13.17,13.17,13200.0,9.4278,9.4278,9.4207,9.4207,13200.0
2012-01-05 12:20:00,13.18,13.19,13.16,13.19,186900.0,9.4278,9.435,9.4135,9.435,186900.0
2012-01-05 12:30:00,13.19,13.2,13.18,13.18,129200.0,9.435,9.4421,9.4278,9.4278,129200.0
2012-01-05 12:40:00,13.19,13.2,13.18,13.19,188000.0,9.435,9.4421,9.4278,9.435,188000.0
2012-01-05 12:50:00,13.2,13.2,13.19,13.19,95100.0,9.4421,9.4421,9.435,9.435,95100.0
2012-01-05 13:00:00,13.2,13.24,13.19,13.21,1019000.0,9.4421,9.4708,9.435,9.4493,1019000.0
2012-01-05 13:10:00,13.21,13.23,13.2,13.21,274400.0,9.4493,9.4636,9.4421,9.4493,274400.0
2012-01-05 13:20:00,13.21,13.22,13.2,13.22,227300.0,9.4493,9.4564,9.4421,9.4564,227300.0
2012-01-05 13:30:00,13.22,13.24,13.21,13.24,119400.0,9.4564,9.4708,9.4493,9.4708,119400.0
2012-01-05 13:40:00,13.24,13.25,13.23,13.24,141500.0,9.4708,9.4779,9.4636,9.4708,141500.0
2012-01-05 13:50:00,13.24,13.24,13.19,13.21,493000.0,9.4708,9.4708,9.435,9.4493,493000.0
2012-01-05 14:00:00,13.22,13.22,13.21,13.22,16600.0,9.4564,9.4564,9.4493,9.4564,16600.0
2012-01-05 14:10:00,13.22,13.23,13.21,13.23,57600.0,9.4564,9.4636,9.4493,9.4636,57600.0
2012-01-05 14:20:00,13.23,13.24,13.22,13.23,96900.0,9.4636,9.4708,9.4564,9.4636,96900.0
2012-01-05 14:30:00,13.23,13.23,13.22,13.23,16500.0,9.4636,9.4636,9.4564,9.4636,16500.0
2012-01-05 14:40:00,13.23,13.25,13.23,13.23,68500.0,9.4636,9.4779,9.4636,9.4636,68500.0
2012-01-05 14:50:00,13.23,13.24,13.21,13.23,112100.0,9.4636,9.4708,9.4493,9.4636,112100.0
2012-01-05 15:00:00,13.22,13.24,13.21,13.23,176900.0,9.4564,9.4708,9.4493,9.4636,176900.0
2012-01-05 15:10:00,13.23,13.24,13.21,13.24,273700.0,9.4636,9.4708,9.4493,9.4708,273700.0
2012-01-05 15:20:00,13.24,13.25,13.23,13.25,60000.0,9.4708,9.4779,9.4636,9.4779,60000.0
2012-01-05 15:30:00,13.25,13.25,13.24,13.24,69600.0,9.4779,9.4779,9.4708,9.4708,69600.0
2012-01-05 15:40:00,13.25,13.28,13.24,13.28,165900.0,9.4779,9.4994,9.4708,9.4994,165900.0
2012-01-05 15:50:00,13.28,13.28,13.25,13.26,665800.0,9.4994,9.4994,9.4779,9.4851,665800.0
2012-01-06 09:30:00,13.27,13.27,13.21,13.25,604600.0,9.4922,9.4922,9.4493,9.4779,604600.0
2012-01-06 09:40:00,13.24,13.25,13.16,13.17,601200.0,9.4708,9.4779,9.4135,9.4207,601200.0
2012-01-06 09:50:00,13.16,13.17,13.15,13.16,520800.0,9.4135,9.4207,9.4064,9.4135,520800.0
2012-01-06 10:00:00,13.16,13.16,13.11,13.12,269700.0,9.4135,9.4135,9.3778,9.3849,269700.0
2012-01-06 10:10:00,13.11,13.15,13.11,13.12,216700.0,9.3778,9.4064,9.3778,9.3849,216700.0
2012-01-06 10:20:00,13.13,13.14,13.11,13.13,153000.0,9.3921,9.3992,9.3778,9.3921,153000.0
2012-01-06 10:30:00,13.12,13.15,13.12,13.13,196600.0,9.3849,9.4064,9.3849,9.3921,196600.0
2012-01-06 10:40:00,13.13,13.16,13.13,13.16,184500.0,9.3921,9.4135,9.3921,9.4135,184500.0
2012-01-06 10:50:00,13.16,13.16,13.11,13.12,130000.0,9.4135,9.4135,9.3778,9.3849,130000.0
2012-01-06 11:00:00,13.12,13.15,13.12,13.15,144000.0,9.3849,9.4064,9.3849,9.4064,144000.0
2012-01-06 11:10:00,13.15,13.15,13.12,13.15,179600.0,9.4064,9.4064,9.3849,9.4064,179600.0
2012-01-06 11:20:00,13.14,13.15,13.14,13.14,71200.0,9.3992,9.4064,9.3992,9.3992,71200.0
2012-01-06 11:30:00,13.14,13.15,13.13,13.14,92600.0,9.3992,9.4064,9.3921,9.3992,92600.0
2012-01-06 11:40:00,13.15,13.16,13.14,13.15,117700.0,9.4064,9.4135,9.3992,9.4064,117700.0
2012-01-06 11:50:00,13.15,13.17,13.14,13.14,119600.0,9.4064,9.4207,9.3992,9.3992,119600.0
2012-01-06 12:00:00,13.14,13.15,13.13,13.14,87800.0,9.3992,9.4064,9.3921,9.3992,87800.0
2012-01-06 12:10:00,13.14,13.14,13.13,13.13,81800.0,9.3992,9.3992,9.3921,9.3921,81800.0
2012-01-06 12:20:00,13.14,13.15,13.13,13.13,190300.0,9.3992,9.4064,9.3921,9.3921,190300.0
2012-01-06 12:30:00,13.13,13.14,13.12,13.12,62000.0,9.3921,9.3992,9.3849,9.3849,62000.0
2012-01-06 12:40:00,13.12,13.12,13.1,13.12,127100.0,9.3849,9.3849,9.3706,9.3849,127100.0
2012-01-06 12:50:00,13.11,13.12,13.11,13.12,43700.0,9.3778,9.3849,9.3778,9.3849,43700.0
2012-01-06 13:00:00,13.12,13.12,13.11,13.11,58100.0,9.3849,9.3849,9.3778,9.3778,58100.0
2012-01-06 13:10:00,13.12,13.12,13.09,13.09,133700.0,9.3849,9.3849,9.3635,9.3635,133700.0
2012-01-06 13:20:00,13.09,13.12,13.09,13.12,158600.0,9.3635,9.3849,9.3635,9.3849,158600.0
2012-01-06 13:30:00,13.11,13.14,13.1,13.13,88100.0,9.3778,9.3992,9.3706,9.3921,88100.0
2012-01-06 13:40:00,13.13,13.16,13.13,13.16,63300.0,9.3921,9.4135,9.3921,9.4135,63300.0
2012-01-06 13:50:00,13.16,13.19,13.14,13.17,183000.0,9.4135,9.435,9.3992,9.4207,183000.0
2012-01-06 14:00:00,13.17,13.17,13.15,13.15,92400.0,9.4207,9.4207,9.4064,9.4064,92400.0
2012-01-06 14:10:00,13.15,13.16,13.12,13.15,149700.0,9.4064,9.4135,9.3849,9.4064,149700.0
2012-01-06 14:20:00,13.15,13.16,13.14,13.16,69000.0,9.4064,9.4135,9.3992,9.4135,69000.0
2012-01-06 14:30:00,13.16,13.18,13.16,13.17,214500.0,9.4135,9.4278,9.4135,9.4207,214500.0
2012-01-06 14:40:00,13.17,13.17,13.14,13.15,92200.0,9.4207,9.4207,9.3992,9.4064,92200.0
2012-01-06 14:50:00,13.15,13.18,13.15,13.15,129600.0,9.4064,9.4278,9.4064,9.4064,129600.0
2012-01-06 15:00:00,13.15,13.17,13.14,13.17,113100.0,9.4064,9.4207,9.3992,9.4207,113100.0
2012-01-06 15:10:00,13.17,13.17,13.14,13.15,112200.0,9.4207,9.4207,9.3992,9.4064,112200.0
2012-01-06 15:20:00,13.15,13.16,13.14,13.15,243200.0,9.4064,9.4135,9.3992,9.4064,243200.0
2012-01-06 15:30:00,13.15,13.16,13.14,13.15,217600.0,9.4064,9.4135,9.3992,9.4064,217600.0
2012-01-06 15:40:00,13.16,13.16,13.14,13.15,286800.0,9.4135,9.4135,9.3992,9.4064,286800.0
2012-01-06 15:50:00,13.14,13.16,13.13,13.15,900800.0,9.3992,9.4135,9.3921,9.4064,900800.0
2012-01-09 09:30:00,13.15,13.23,13.13,13.23,363900.0,9.4064,9.4636,9.3921,9.4636,363900.0
2012-01-09 09:40:00,13.23,13.29,13.21,13.29,416100.0,9.4636,9.5065,9.4493,9.5065,416100.0
2012-01-09 09:50:00,13.3,13.35,13.29,13.33,293000.0,9.5137,9.5494,9.5065,9.5351,293000.0
2012-01-09 10:00:00,13.33,13.33,13.3,13.31,239700.0,9.5351,9.5351,9.5137,9.5208,239700.0
2012-01-09 10:10:00,13.32,13.32,13.29,13.31,440800.0,9.528,9.528,9.5065,9.5208,440800.0
2012-01-09 10:20:00,13.31,13.32,13.28,13.32,274700.0,9.5208,9.528,9.4994,9.528,274700.0
2012-01-09 10:30:00,13.32,13.33,13.3,13.32,79600.0,9.528,9.5351,9.5137,9.528,79600.0
2012-01-09 10:40:00,13.32,13.33,13.31,13.32,138200.0,9.528,9.5351,9.5208,9.528,138200.0
2012-01-09 10:50:00,13.32,13.32,13.27,13.28,202700.0,9.528,9.528,9.4922,9.4994,202700.0
2012-01-09 11:00:00,13.28,13.29,13.26,13.28,317500.0,9.4994,9.5065,9.4851,9.4994,317500.0
2012-01-09 11:10:00,13.28,13.28,13.26,13.27,178300.0,9.4994,9.4994,9.4851,9.4922,178300.0
2012-01-09 11:20:00,13.27,13.3,13.26,13.29,156500.0,9.4922,9.5137,9.4851,9.5065,156500.0
2012-01-09 11:30:00,13.29,13.3,13.28,13.29,69500.0,9.5065,9.5137,9.4994,9.5065,69500.0
2012-01-09 11:40:00,13.29,13.33,13.29,13.32,199100.0,9.5065,9.5351,9.5065,9.528,199100.0
2012-01-09 11:50:00,13.32,13.32,13.31,13.32,27100.0,9.528,9.528,9.5208,9.528,27100.0
2012-01-09 12:00:00,13.31,13.32,13.3,13.32,68100.0,9.5208,9.528,9.5137,9.528,68100.0
2012-01-09 12:10:00,13.32,13.32,13.31,13.32,22800.0,9.528,9.528,9.5208,9.528,22800.0
2012-01-09 12:20:00,13.32,13.32,13.31,13.31,31700.0,9.528,9.528,9.5208,9.5208,31700.0
2012-01-09 12:30:00,13.31,13.34,13.31,13.33,120100.0,9.5208,9.5423,9.5208,9.5351,120100.0
2012-01-09 12:40:00,13.33,13.33,13.32,13.33,29100.0,9.5351,9.5351,9.528,9.5351,29100.0
2012-01-09 12:50:00,13.32,13.34,13.32,13.33,142200.0,9.528,9.5423,9.528,9.5351,142200.0
2012-01-09 13:00:00,13.33,13.35,13.32,13.33,184900.0,9.5351,9.5494,9.528,9.5351,184900.0
2012-01-09 13:10:00,13.33,13.34,13.32,13.33,168000.0,9.5351,9.5423,9.528,9.5351,168000.0
2012-01-09 13:20:00,13.34,13.34,13.33,13.33,16900.0,9.5423,9.5423,9.5351,9.5351,16900.0
2012-01-09 13:30:00,13.34,13.35,13.33,13.34,131600.0,9.5423,9.5494,9.5351,9.5423,131600.0
2012-01-09 13:40:00,13.34,13.36,13.33,13.35,152800.0,9.5423,9.5566,9.5351,9.5494,152800.0
2012-01-09 13:50:00,13.34,13.36,13.34,13.36,45500.0,9.5423,9.5566,9.5423,9.5566,45500.0
2012-01-09 14:00:00,13.36,13.38,13.35,13.37,114100.0,9.5566,9.5709,9.5494,9.5637,114100.0
2012-01-09 14:10:00,13.36,13.37,13.36,13.37,30900.0,9.5566,9.5637,9.5566,9.5637,30900.0
2012-01-09 14:20:00,13.36,13.37,13.36,13.37,33200.0,9.5566,9.5637,9.5566,9.5637,33200.0
2012-01-09 14:30:00,13.37,13.37,13.36,13.37,57600.0,9.5637,9.5637,9.5566,9.5637,57600.0
2012-01-09 14:40:00,13.37,13.39,13.36,13.36,279400.0,9.5637,9.5781,9.5566,9.5566,279400.0
2012-01-09 14:50:00,13.36,13.37,13.36,13.36,25000.0,9.5566,9.5637,9.5566,9.5566,25000.0
2012-01-09 15:00:00,13.36,13.37,13.36,13.36,114300.0,9.5566,9.5637,9.5566,9.5566,114300.0
2012-01-09 15:10:00,13.36,13.37,13.34,13.34,276500.0,9.5566,9.5637,9.5423,9.5423,276500.0
2012-01-09 15:20:00,13.35,13.35,13.34,13.35,64600.0,9.5494,9.5494,9.5423,9.5494,64600.0
2012-01-09 15:30:00,13.34,13.35,13.33,13.34,164800.0,9.5423,9.5494,9.5351,9.5423,164800.0
2012-01-09 15:40:00,13.33,13.37,13.33,13.37,294900.0,9.5351,9.5637,9.5351,9.5637,294900.0
2012-01-09 15:50:00,13.36,13.38,13.36,13.36,1038300.0,9.5566,9.5709,9.5566,9.5566,1038300.0
2012-01-10 09:30:00,13.53,13.6,13.46,13.54,756500.0,9.6782,9.7283,9.6281,9.6853,756500.0
2012-01-10 09:40:00,13.54,13.57,13.52,13.53,334100.0,9.6853,9.7068,9.671,9.6782,334100.0
2012-01-10 09:50:00,13.53,13.56,13.51,13.55,346100.0,9.6782,9.6997,9.6639,9.6925,346100.0
2012-01-10 10:00:00,13.56,13.6,13.55,13.57,237300.0,9.6997,9.7283,9.6925,9.7068,237300.0
2012-01-10 10:10:00,13.57,13.61,13.57,13.6,366000.0,9.7068,9.7354,9.7068,9.7283,366000.0
2012-01-10 10:20:00,13.6,13.61,13.56,13.59,289600.0,9.7283,9.7354,9.6997,9.7211,289600.0
2012-01-10 10:30:00,13.6,13.63,13.59,13.61,305200.0,9.7283,9.7497,9.7211,9.7354,305200.0
2012-01-10 10:40:00,13.62,13.62,13.61,13.61,102600.0,9.7426,9.7426,9.7354,9.7354,102600.0
2012-01-10 10:50:00,13.62,13.62,13.58,13.6,386600.0,9.7426,9.7426,9.714,9.7283,386600.0
2012-01-10 11:00:00,13.61,13.61,13.59,13.6,186600.0,9.7354,9.7354,9.7211,9.7283,186600.0
2012-01-10 11:10:00,13.6,13.67,13.59,13.67,466500.0,9.7283,9.7783,9.7211,9.7783,466500.0
2012-01-10 11:20:00,13.66,13.68,13.65,13.66,377800.0,9.7712,9.7855,9.764,9.7712,377800.0
2012-01-10 11:30:00,13.66,13.69,13.66,13.69,314800.0,9.7712,9.7926,9.7712,9.7926,314800.0
2012-01-10 11:40:00,13.68,13.71,13.68,13.68,387300.0,9.7855,9.807,9.7855,9.7855,387300.0
2012-01-10 11:50:00,13.69,13.71,13.67,13.71,590200.0,9.7926,9.807,9.7783,9.807,590200.0
2012-01-10 12:00:00,13.71,13.72,13.7,13.71,306500.0,9.807,9.8141,9.7998,9.807,306500.0
2012-01-10 12:10:00,13.71,13.72,13.7,13.7,118700.0,9.807,9.8141,9.7998,9.7998,118700.0
2012-01-10 12:20:00,13.7,13.72,13.68,13.71,726600.0,9.7998,9.8141,9.7855,9.807,726600.0
2012-01-10 12:30:00,13.7,13.71,13.69,13.71,429000.0,9.7998,9.807,9.7926,9.807,429000.0
2012-01-10 12:40:00,13.7,13.72,13.7,13.72,121500.0,9.7998,9.8141,9.7998,9.8141,121500.0
2012-01-10 12:50:00,13.71,13.72,13.71,13.71,62700.0,9.807,9.8141,9.807,9.807,62700.0
2012-01-10 13:00:00,13.72,13.74,13.71,13.72,270500.0,9.8141,9.8284,9.807,9.8141,270500.0
2012-01-10 13:10:00,13.72,13.73,13.71,13.71,69700.0,9.8141,9.8213,9.807,9.807,69700.0
2012-01-10 13:20:00,13.71,13.75,13.71,13.73,390100.0,9.807,9.8356,9.807,9.8213,390100.0
2012-01-10 13:30:00,13.74,13.76,13.73,13.75,266500.0,9.8284,9.8427,9.8213,9.8356,266500.0
2012-01-10 13:40:00,13.74,13.75,13.74,13.75,41800.0,9.8284,9.8356,9.8284,9.8356,41800.0
2012-01-10 13:50:00,13.74,13.77,13.71,13.77,1276500.0,9.8284,9.8499,9.807,9.8499,1276500.0
2012-01-10 14:00:00,13.77,13.77,13.74,13.75,183600.0,9.8499,9.8499,9.8284,9.8356,183600.0
2012-01-10 14:10:00,13.75,13.8,13.74,13.79,299700.0,9.8356,9.8713,9.8284,9.8642,299700.0
2012-01-10 14:20:00,13.79,13.82,13.78,13.79,621900.0,9.8642,9.8856,9.857,9.8642,621900.0
2012-01-10 14:30:00,13.79,13.8,13.76,13.77,149900.0,9.8642,9.8713,9.8427,9.8499,149900.0
2012-01-10 14:40:00,13.77,13.8,13.76,13.8,664500.0,9.8499,9.8713,9.8427,9.8713,664500.0
2012-01-10 14:50:00,13.79,13.8,13.77,13.78,106900.0,9.8642,9.8713,9.8499,9.857,106900.0
2012-01-10 15:00:00,13.77,13.78,13.75,13.75,538500.0,9.8499,9.857,9.8356,9.8356,538500.0
2012-01-10 15:10:00,13.76,13.78,13.75,13.76,335900.0,9.8427,9.857,9.8356,9.8427,335900.0
2012-01-10 15:20:00,13.76,13.77,13.75,13.76,128400.0,9.8427,9.8499,9.8356,9.8427,128400.0
2012-01-10 15:30:00,13.75,13.76,13.71,13.75,643000.0,9.8356,9.8427,9.807,9.8356,643000.0
2012-01-10 15:40:00,13.75,13.76,13.73,13.74,438000.0,9.8356,9.8427,9.8213,9.8284,438000.0
2012-01-10 15:50:00,13.74,13.77,13.72,13.77,1039800.0,9.8284,9.8499,9.8141,9.8499,1039800.0
2012-01-11 09:30:00,13.61,13.65,13.58,13.65,858500.0,9.7354,9.764,9.714,9.764,858500.0
2012-01-11 09:40:00,13.65,13.7,13.62,13.63,1188900.0,9.764,9.7998,9.7426,9.7497,1188900.0
2012-01-11 09:50:00,13.63,13.65,13.61,13.62,376000.0,9.7497,9.764,9.7354,9.7426,376000.0
2012-01-11 10:00:00,13.61,13.63,13.59,13.61,244500.0,9.7354,9.7497,9.7211,9.7354,244500.0
2012-01-11 10:10:00,13.6,13.61,13.6,13.61,124900.0,9.7283,9.7354,9.7283,9.7354,124900.0
2012-01-11 10:20:00,13.61,13.63,13.59,13.63,378600.0,9.7354,9.7497,9.7211,9.7497,378600.0
2012-01-11 10:30:00,13.62,13.66,13.62,13.66,116200.0,9.7426,9.7712,9.7426,9.7712,116200.0
2012-01-11 10:40:00,13.66,13.66,13.63,13.63,206000.0,9.7712,9.7712,9.7497,9.7497,206000.0
2012-01-11 10:50:00,13.64,13.64,13.63,13.63,90100.0,9.7569,9.7569,9.7497,9.7497,90100.0
2012-01-11 11:00:00,13.63,13.64,13.63,13.64,97600.0,9.7497,9.7569,9.7497,9.7569,97600.0
2012-01-11 11:10:00,13.63,13.65,13.62,13.63,655000.0,9.7497,9.764,9.7426,9.7497,655000.0
2012-01-11 11:20:00,13.63,13.64,13.63,13.64,90800.0,9.7497,9.7569,9.7497,9.7569,90800.0
2012-01-11 11:30:00,13.64,13.64,13.63,13.63,56000.0,9.7569,9.7569,9.7497,9.7497,56000.0
2012-01-11 11:40:00,13.64,13.64,13.63,13.63,60000.0,9.7569,9.7569,9.7497,9.7497,60000.0
2012-01-11 11:50:00,13.63,13.64,13.63,13.64,49900.0,9.7497,9.7569,9.7497,9.7569,49900.0
2012-01-11 12:00:00,13.63,13.64,13.63,13.63,53600.0,9.7497,9.7569,9.7497,9.7497,53600.0
2012-01-11 12:10:00,13.63,13.65,13.63,13.65,323300.0,9.7497,9.764,9.7497,9.764,323300.0
2012-01-11 12:20:00,13.65,13.66,13.64,13.66,248500.0,9.764,9.7712,9.7569,9.7712,248500.0
2012-01-11 12:30:00,13.65,13.66,13.62,13.63,127200.0,9.764,9.7712,9.7426,9.7497,127200.0
2012-01-11 12:40:00,13.62,13.64,13.62,13.64,64900.0,9.7426,9.7569,9.7426,9.7569,64900.0
2012-01-11 12:50:00,13.63,13.64,13.62,13.63,51700.0,9.7497,9.7569,9.7426,9.7497,51700.0
2012-01-11 13:00:00,13.63,13.64,13.62,13.63,121300.0,9.7497,9.7569,9.7426,9.7497,121300.0
2012-01-11 13:10:00,13.63,13.66,13.63,13.63,308800.0,9.7497,9.7712,9.7497,9.7497,308800.0
2012-01-11 13:20:00,13.63,13.64,13.62,13.63,163300.0,9.7497,9.7569,9.7426,9.7497,163300.0
2012-01-11 13:30:00,13.63,13.66,13.63,13.66,61900.0,9.7497,9.7712,9.7497,9.7712,61900.0
2012-01-11 13:40:00,13.66,13.66,13.64,13.65,105900.0,9.7712,9.7712,9.7569,9.764,105900.0
2012-01-11 13:50:00,13.65,13.66,13.62,13.63,299900.0,9.764,9.7712,9.7426,9.7497,299900.0
2012-01-11 14:00:00,13.63,13.67,13.62,13.64,162800.0,9.7497,9.7783,9.7426,9.7569,162800.0
2012-01-11 14:10:00,13.64,13.68,13.64,13.68,159000.0,9.7569,9.7855,9.7569,9.7855,159000.0
2012-01-11 14:20:00,13.68,13.68,13.65,13.65,129500.0,9.7855,9.7855,9.764,9.764,129500.0
2012-01-11 14:30:00,13.65,13.66,13.65,13.65,218300.0,9.764,9.7712,9.764,9.764,218300.0
2012-01-11 14:40:00,13.65,13.68,13.65,13.67,424200.0,9.764,9.7855,9.764,9.7783,424200.0
2012-01-11 14:50:00,13.67,13.68,13.65,13.65,161700.0,9.7783,9.7855,9.764,9.764,161700.0
2012-01-11 15:00:00,13.65,13.66,13.65,13.65,192900.0,9.764,9.7712,9.764,9.764,192900.0
2012-01-11 15:10:00,13.65,13.67,13.65,13.67,310600.0,9.764,9.7783,9.764,9.7783,310600.0
2012-01-11 15:20:00,13.67,13.69,13.65,13.69,322100.0,9.7783,9.7926,9.764,9.7926,322100.0
2012-01-11 15:30:00,13.69,13.7,13.66,13.7,588400.0,9.7926,9.7998,9.7712,9.7998,588400.0
2012-01-11 15:40:00,13.7,13.7,13.65,13.67,371300.0,9.7998,9.7998,9.764,9.7783,371300.0
2012-01-11 15:50:00,13.68,13.69,13.65,13.67,1024400.0,9.7855,9.7926,9.764,9.7783,1024400.0
2012-01-12 09:30:00,13.7,13.77,13.7,13.75,333400.0,9.7998,9.8499,9.7998,9.8356,333400.0
2012-01-12 09:40:00,13.75,13.82,13.72,13.81,382400.0,9.8356,9.8856,9.8141,9.8785,382400.0
2012-01-12 09:50:00,13.82,13.86,13.81,13.85,638300.0,9.8856,9.9142,9.8785,9.9071,638300.0
2012-01-12 10:00:00,13.85,13.89,13.78,13.78,1079400.0,9.9071,9.9357,9.857,9.857,1079400.0
2012-01-12 10:10:00,13.79,13.81,13.73,13.81,448900.0,9.8642,9.8785,9.8213,9.8785,448900.0
2012-01-12 10:20:00,13.81,13.83,13.79,13.82,183200.0,9.8785,9.8928,9.8642,9.8856,183200.0
2012-01-12 10:30:00,13.83,13.84,13.81,13.84,126800.0,9.8928,9.8999,9.8785,9.8999,126800.0
2012-01-12 10:40:00,13.84,13.84,13.8,13.81,251700.0,9.8999,9.8999,9.8713,9.8785,251700.0
2012-01-12 10:50:00,13.8,13.81,13.8,13.81,99800.0,9.8713,9.8785,9.8713,9.8785,99800.0
2012-01-12 11:00:00,13.81,13.88,13.8,13.87,419300.0,9.8785,9.9286,9.8713,9.9214,419300.0
2012-01-12 11:10:00,13.87,13.9,13.86,13.9,435200.0,9.9214,9.9429,9.9142,9.9429,435200.0
2012-01-12 11:20:00,13.9,13.9,13.88,13.89,218800.0,9.9429,9.9429,9.9286,9.9357,218800.0
2012-01-12 11:30:00,13.89,13.9,13.89,13.89,129800.0,9.9357,9.9429,9.9357,9.9357,129800.0
2012-01-12 11:40:00,13.9,13.9,13.88,13.89,131500.0,9.9429,9.9429,9.9286,9.9357,131500.0
2012-01-12 11:50:00,13.89,13.9,13.89,13.89,136000.0,9.9357,9.9429,9.9357,9.9357,136000.0
2012-01-12 12:00:00,13.9,13.91,13.86,13.91,569000.0,9.9429,9.95,9.9142,9.95,569000.0
2012-01-12 12:10:00,13.91,13.94,13.88,13.92,428100.0,9.95,9.9715,9.9286,9.9572,428100.0
2012-01-12 12:20:00,13.92,13.92,13.9,13.91,33500.0,9.9572,9.9572,9.9429,9.95,33500.0
2012-01-12 12:30:00,13.9,13.97,13.9,13.96,443200.0,9.9429,9.9929,9.9429,9.9858,443200.0
2012-01-12 12:40:00,13.96,13.96,13.95,13.96,142800.0,9.9858,9.9858,9.9786,9.9858,142800.0
2012-01-12 12:50:00,13.96,13.96,13.95,13.95,54400.0,9.9858,9.9858,9.9786,9.9786,54400.0
2012-01-12 13:00:00,13.96,13.98,13.94,13.96,531200.0,9.9858,10.0001,9.9715,9.9858,531200.0
2012-01-12 13:10:00,13.96,13.96,13.94,13.94,115500.0,9.9858,9.9858,9.9715,9.9715,115500.0
2012-01-12 13:20:00,13.94,13.94,13.92,13.92,101800.0,9.9715,9.9715,9.9572,9.9572,101800.0
2012-01-12 13:30:00,13.92,13.93,13.91,13.91,80900.0,9.9572,9.9643,9.95,9.95,80900.0
2012-01-12 13:40:00,13.92,13.92,13.91,13.92,43500.0,9.9572,9.9572,9.95,9.9572,43500.0
2012-01-12 13:50:00,13.92,13.92,13.91,13.91,41200.0,9.9572,9.9572,9.95,9.95,41200.0
2012-01-12 14:00:00,13.91,13.92,13.91,13.92,77300.0,9.95,9.9572,9.95,9.9572,77300.0
2012-01-12 14:10:00,13.92,13.92,13.87,13.9,207000.0,9.9572,9.9572,9.9214,9.9429,207000.0
2012-01-12 14:20:00,13.9,13.9,13.89,13.9,23700.0,9.9429,9.9429,9.9357,9.9429,23700.0
2012-01-12 14:30:00,13.89,13.92,13.89,13.92,190500.0,9.9357,9.9572,9.9357,9.9572,190500.0
2012-01-12 14:40:00,13.92,13.93,13.9,13.91,260600.0,9.9572,9.9643,9.9429,9.95,260600.0
2012-01-12 14:50:00,13.91,13.92,13.91,13.91,30900.0,9.95,9.9572,9.95,9.95,30900.0
2012-01-12 15:00:00,13.91,13.92,13.88,13.89,92900.0,9.95,9.9572,9.9286,9.9357,92900.0
2012-01-12 15:10:00,13.88,13.93,13.88,13.92,720300.0,9.9286,9.9643,9.9286,9.9572,720300.0
2012-01-12 15:20:00,13.92,13.92,13.9,13.91,352700.0,9.9572,9.9572,9.9429,9.95,352700.0
2012-01-12 15:30:00,13.9,13.91,13.9,13.9,307400.0,9.9429,9.95,9.9429,9.9429,307400.0
2012-01-12 15:40:00,13.9,13.91,13.88,13.88,366000.0,9.9429,9.95,9.9286,9.9286,366000.0
2012-01-12 15:50:00,13.88,13.89,13.83,13.83,1372700.0,9.9286,9.9357,9.8928,9.8928,1372700.0
2012-01-13 09:30:00,13.76,13.76,13.68,13.71,834900.0,9.8427,9.8427,9.7855,9.807,834900.0
2012-01-13 09:40:00,13.7,13.73,13.68,13.69,1018800.0,9.7998,9.8213,9.7855,9.7926,1018800.0
2012-01-13 09:50:00,13.69,13.74,13.69,13.72,570600.0,9.7926,9.8284,9.7926,9.8141,570600.0
2012-01-13 10:00:00,13.72,13.78,13.71,13.74,266700.0,9.8141,9.857,9.807,9.8284,266700.0
2012-01-13 10:10:00,13.73,13.74,13.65,13.66,594900.0,9.8213,9.8284,9.764,9.7712,594900.0
2012-01-13 10:20:00,13.66,13.67,13.59,13.67,330700.0,9.7712,9.7783,9.7211,9.7783,330700.0
2012-01-13 10:30:00,13.67,13.72,13.66,13.7,229200.0,9.7783,9.8141,9.7712,9.7998,229200.0
2012-01-13 10:40:00,13.7,13.7,13.67,13.68,84200.0,9.7998,9.7998,9.7783,9.7855,84200.0
2012-01-13 10:50:00,13.69,13.73,13.68,13.71,167700.0,9.7926,9.8213,9.7855,9.807,167700.0
2012-01-13 11:00:00,13.71,13.76,13.71,13.74,180500.0,9.807,9.8427,9.807,9.8284,180500.0
2012-01-13 11:10:00,13.74,13.77,13.73,13.77,119200.0,9.8284,9.8499,9.8213,9.8499,119200.0
2012-01-13 11:20:00,13.76,13.78,13.75,13.77,125800.0,9.8427,9.857,9.8356,9.8499,125800.0
2012-01-13 11:30:00,13.78,13.79,13.77,13.77,173800.0,9.857,9.8642,9.8499,9.8499,173800.0
2012-01-13 11:40:00,13.77,13.78,13.76,13.78,64400.0,9.8499,9.857,9.8427,9.857,64400.0
2012-01-13 11:50:00,13.78,13.8,13.78,13.79,113900.0,9.857,9.8713,9.857,9.8642,113900.0
2012-01-13 12:00:00,13.79,13.79,13.75,13.77,124600.0,9.8642,9.8642,9.8356,9.8499,124600.0
2012-01-13 12:10:00,13.77,13.77,13.74,13.75,114700.0,9.8499,9.8499,9.8284,9.8356,114700.0
2012-01-13 12:20:00,13.75,13.75,13.74,13.75,30800.0,9.8356,9.8356,9.8284,9.8356,30800.0
2012-01-13 12:30:00,13.75,13.75,13.73,13.74,85200.0,9.8356,9.8356,9.8213,9.8284,85200.0
2012-01-13 12:40:00,13.73,13.75,13.73,13.75,202200.0,9.8213,9.8356,9.8213,9.8356,202200.0
2012-01-13 12:50:00,13.74,13.77,13.74,13.76,100500.0,9.8284,9.8499,9.8284,9.8427,100500.0
2012-01-13 13:00:00,13.76,13.76,13.74,13.75,53500.0,9.8427,9.8427,9.8284,9.8356,53500.0
2012-01-13 13:10:00,13.75,13.75,13.74,13.75,37700.0,9.8356,9.8356,9.8284,9.8356,37700.0
2012-01-13 13:20:00,13.75,13.76,13.74,13.76,72500.0,9.8356,9.8427,9.8284,9.8427,72500.0
2012-01-13 13:30:00,13.76,13.76,13.74,13.75,90800.0,9.8427,9.8427,9.8284,9.8356,90800.0
2012-01-13 13:40:00,13.74,13.75,13.74,13.75,180600.0,9.8284,9.8356,9.8284,9.8356,180600.0
2012-01-13 13:50:00,13.75,13.78,13.74,13.76,108300.0,9.8356,9.857,9.8284,9.8427,108300.0
2012-01-13 14:00:00,13.77,13.77,13.74,13.75,105100.0,9.8499,9.8499,9.8284,9.8356,105100.0
2012-01-13 14:10:00,13.75,13.76,13.74,13.76,108500.0,9.8356,9.8427,9.8284,9.8427,108500.0
2012-01-13 14:20:00,13.76,13.77,13.75,13.77,60400.0,9.8427,9.8499,9.8356,9.8499,60400.0
2012-01-13 14:30:00,13.77,13.79,13.76,13.78,183100.0,9.8499,9.8642,9.8427,9.857,183100.0
2012-01-13 14:40:00,13.78,13.78,13.75,13.76,143000.0,9.857,9.857,9.8356,9.8427,143000.0
2012-01-13 14:50:00,13.76,13.76,13.75,13.76,114600.0,9.8427,9.8427,9.8356,9.8427,114600.0
2012-01-13 15:00:00,13.76,13.79,13.75,13.79,268900.0,9.8427,9.8642,9.8356,9.8642,268900.0
2012-01-13 15:10:00,13.79,13.79,13.78,13.79,119400.0,9.8642,9.8642,9.857,9.8642,119400.0
2012-01-13 15:20:00,13.79,13.79,13.75,13.76,186100.0,9.8642,9.8642,9.8356,9.8427,186100.0
2012-01-13 15:30:00,13.75,13.78,13.75,13.78,320700.0,9.8356,9.857,9.8356,9.857,320700.0
2012-01-13 15:40:00,13.78,13.79,13.77,13.79,604700.0,9.857,9.8642,9.8499,9.8642,604700.0
2012-01-13 15:50:00,13.79,13.79,13.75,13.75,511600.0,9.8642,9.8642,9.8356,9.8356,511600.0
2012-01-17 09:30:00,13.71,13.74,13.66,13.7,1099400.0,9.807,9.8284,9.7712,9.7998,1099400.0
2012-01-17 09:40:00,13.69,13.69,13.61,13.61,784300.0,9.7926,9.7926,9.7354,9.7354,784300.0
2012-01-17 09:50:00,13.62,13.62,13.48,13.51,1517100.0,9.7426,9.7426,9.6424,9.6639,1517100.0
2012-01-17 10:00:00,13.51,13.54,13.45,13.46,845300.0,9.6639,9.6853,9.621,9.6281,845300.0
2012-01-17 10:10:00,13.46,13.5,13.44,13.45,609200.0,9.6281,9.6567,9.6138,9.621,609200.0
2012-01-17 10:20:00,13.44,13.51,13.42,13.48,344300.0,9.6138,9.6639,9.5995,9.6424,344300.0
2012-01-17 10:30:00,13.48,13.54,13.48,13.5,359500.0,9.6424,9.6853,9.6424,9.6567,359500.0
2012-01-17 10:40:00,13.51,13.52,13.48,13.49,305800.0,9.6639,9.671,9.6424,9.6496,305800.0
2012-01-17 10:50:00,13.48,13.54,13.48,13.53,282000.0,9.6424,9.6853,9.6424,9.6782,282000.0
2012-01-17 11:00:00,13.53,13.54,13.52,13.54,154200.0,9.6782,9.6853,9.671,9.6853,154200.0
2012-01-17 11:10:00,13.54,13.54,13.52,13.54,195900.0,9.6853,9.6853,9.671,9.6853,195900.0
2012-01-17 11:20:00,13.53,13.56,13.53,13.56,790300.0,9.6782,9.6997,9.6782,9.6997,790300.0
2012-01-17 11:30:00,13.56,13.6,13.55,13.58,400200.0,9.6997,9.7283,9.6925,9.714,400200.0
2012-01-17 11:40:00,13.58,13.58,13.56,13.57,68900.0,9.714,9.714,9.6997,9.7068,68900.0
2012-01-17 11:50:00,13.58,13.58,13.56,13.57,54900.0,9.714,9.714,9.6997,9.7068,54900.0
2012-01-17 12:00:00,13.57,13.58,13.55,13.58,151200.0,9.7068,9.714,9.6925,9.714,151200.0
2012-01-17 12:10:00,13.58,13.59,13.57,13.58,102400.0,9.714,9.7211,9.7068,9.714,102400.0
2012-01-17 12:20:00,13.58,13.58,13.56,13.57,87800.0,9.714,9.714,9.6997,9.7068,87800.0
2012-01-17 12:30:00,13.58,13.58,13.55,13.58,230100.0,9.714,9.714,9.6925,9.714,230100.0
2012-01-17 12:40:00,13.58,13.58,13.57,13.58,77500.0,9.714,9.714,9.7068,9.714,77500.0
2012-01-17 12:50:00,13.58,13.59,13.57,13.59,62400.0,9.714,9.7211,9.7068,9.7211,62400.0
2012-01-17 13:00:00,13.59,13.6,13.58,13.59,82800.0,9.7211,9.7283,9.714,9.7211,82800.0
2012-01-17 13:10:00,13.59,13.61,13.58,13.61,74500.0,9.7211,9.7354,9.714,9.7354,74500.0
2012-01-17 13:20:00,13.61,13.61,13.59,13.6,60900.0,9.7354,9.7354,9.7211,9.7283,60900.0
2012-01-17 13:30:00,13.59,13.6,13.56,13.58,139400.0,9.7211,9.7283,9.6997,9.714,139400.0
2012-01-17 13:40:00,13.58,13.59,13.57,13.58,120600.0,9.714,9.7211,9.7068,9.714,120600.0
2012-01-17 13:50:00,13.58,13.6,13.57,13.6,191600.0,9.714,9.7283,9.7068,9.7283,191600.0
2012-01-17 14:00:00,13.59,13.6,13.59,13.6,52200.0,9.7211,9.7283,9.7211,9.7283,52200.0
2012-01-17 14:10:00,13.6,13.6,13.59,13.59,79400.0,9.7283,9.7283,9.7211,9.7211,79400.0
2012-01-17 14:20:00,13.6,13.6,13.58,13.58,139000.0,9.7283,9.7283,9.714,9.714,139000.0
2012-01-17 14:30:00,13.57,13.58,13.54,13.54,97400.0,9.7068,9.714,9.6853,9.6853,97400.0
2012-01-17 14:40:00,13.54,13.54,13.5,13.5,283100.0,9.6853,9.6853,9.6567,9.6567,283100.0
2012-01-17 14:50:00,13.51,13.51,13.49,13.49,580400.0,9.6639,9.6639,9.6496,9.6496,580400.0
2012-01-17 15:00:00,13.49,13.5,13.44,13.45,350700.0,9.6496,9.6567,9.6138,9.621,350700.0
2012-01-17 15:10:00,13.44,13.46,13.43,13.46,177500.0,9.6138,9.6281,9.6067,9.6281,177500.0
2012-01-17 15:20:00,13.46,13.49,13.45,13.49,125700.0,9.6281,9.6496,9.621,9.6496,125700.0
2012-01-17 15:30:00,13.49,13.52,13.48,13.51,596800.0,9.6496,9.671,9.6424,9.6639,596800.0
2012-01-17 15:40:00,13.51,13.52,13.47,13.48,407300.0,9.6639,9.671,9.6353,9.6424,407300.0
2012-01-17 15:50:00,13.49,13.49,13.45,13.47,667100.0,9.6496,9.6496,9.621,9.6353,667100.0
2012-01-18 09:30:00,13.62,13.89,13.62,13.86,1310500.0,9.7426,9.9357,9.7426,9.9142,1310500.0
2012-01-18 09:40:00,13.87,13.88,13.78,13.8,666300.0,9.9214,9.9286,9.857,9.8713,666300.0
2012-01-18 09:50:00,13.8,13.93,13.79,13.91,357800.0,9.8713,9.9643,9.8642,9.95,357800.0
2012-01-18 10:00:00,13.91,13.94,13.84,13.87,488400.0,9.95,9.9715,9.8999,9.9214,488400.0
2012-01-18 10:10:00,13.87,13.87,13.79,13.79,432700.0,9.9214,9.9214,9.8642,9.8642,432700.0
2012-01-18 10:20:00,13.8,13.88,13.79,13.86,378300.0,9.8713,9.9286,9.8642,9.9142,378300.0
2012-01-18 10:30:00,13.86,13.88,13.84,13.87,467500.0,9.9142,9.9286,9.8999,9.9214,467500.0
2012-01-18 10:40:00,13.88,13.9,13.86,13.86,362800.0,9.9286,9.9429,9.9142,9.9142,362800.0
2012-01-18 10:50:00,13.86,13.92,13.86,13.88,253800.0,9.9142,9.9572,9.9142,9.9286,253800.0
2012-01-18 11:00:00,13.87,13.9,13.84,13.84,647400.0,9.9214,9.9429,9.8999,9.8999,647400.0
2012-01-18 11:10:00,13.84,13.85,13.81,13.82,253300.0,9.8999,9.9071,9.8785,9.8856,253300.0
2012-01-18 11:20:00,13.81,13.85,13.8,13.8,353900.0,9.8785,9.9071,9.8713,9.8713,353900.0
2012-01-18 11:30:00,13.8,13.81,13.76,13.76,120100.0,9.8713,9.8785,9.8427,9.8427,120100.0
2012-01-18 11:40:00,13.76,13.81,13.76,13.77,183300.0,9.8427,9.8785,9.8427,9.8499,183300.0
2012-01-18 11:50:00,13.76,13.81,13.75,13.81,159000.0,9.8427,9.8785,9.8356,9.8785,159000.0
2012-01-18 12:00:00,13.81,13.82,13.78,13.79,156900.0,9.8785,9.8856,9.857,9.8642,156900.0
2012-01-18 12:10:00,13.79,13.82,13.79,13.81,306500.0,9.8642,9.8856,9.8642,9.8785,306500.0
2012-01-18 12:20:00,13.8,13.84,13.8,13.83,258800.0,9.8713,9.8999,9.8713,9.8928,258800.0
2012-01-18 12:30:00,13.83,13.84,13.82,13.83,157100.0,9.8928,9.8999,9.8856,9.8928,157100.0
2012-01-18 12:40:00,13.83,13.85,13.82,13.85,217400.0,9.8928,9.9071,9.8856,9.9071,217400.0
2012-01-18 12:50:00,13.85,13.85,13.82,13.85,273800.0,9.9071,9.9071,9.8856,9.9071,273800.0
2012-01-18 13:00:00,13.85,13.85,13.82,13.83,199400.0,9.9071,9.9071,9.8856,9.8928,199400.0
2012-01-18 13:10:00,13.83,13.84,13.81,13.82,86100.0,9.8928,9.8999,9.8785,9.8856,86100.0
2012-01-18 13:20:00,13.82,13.85,13.79,13.83,444400.0,9.8856,9.9071,9.8642,9.8928,444400.0
2012-01-18 13:30:00,13.84,13.85,13.83,13.84,195200.0,9.8999,9.9071,9.8928,9.8999,195200.0
2012-01-18 13:40:00,13.83,13.84,13.82,13.84,149200.0,9.8928,9.8999,9.8856,9.8999,149200.0
2012-01-18 13:50:00,13.83,13.84,13.82,13.84,76600.0,9.8928,9.8999,9.8856,9.8999,76600.0
2012-01-18 14:00:00,13.84,13.86,13.82,13.84,171500.0,9.8999,9.9142,9.8856,9.8999,171500.0
2012-01-18 14:10:00,13.84,13.84,13.82,13.84,126200.0,9.8999,9.8999,9.8856,9.8999,126200.0
2012-01-18 14:20:00,13.83,13.84,13.79,13.82,302200.0,9.8928,9.8999,9.8642,9.8856,302200.0
2012-01-18 14:30:00,13.83,13.83,13.8,13.81,155000.0,9.8928,9.8928,9.8713,9.8785,155000.0
2012-01-18 14:40:00,13.81,13.84,13.8,13.84,240000.0,9.8785,9.8999,9.8713,9.8999,240000.0
2012-01-18 14:50:00,13.84,13.85,13.83,13.84,193500.0,9.8999,9.9071,9.8928,9.8999,193500.0
2012-01-18 15:00:00,13.84,13.85,13.82,13.82,182900.0,9.8999,9.9071,9.8856,9.8856,182900.0
2012-01-18 15:10:00,13.83,13.84,13.79,13.82,492700.0,9.8928,9.8999,9.8642,9.8856,492700.0
2012-01-18 15:20:00,13.82,13.84,13.81,13.84,203000.0,9.8856,9.8999,9.8785,9.8999,203000.0
2012-01-18 15:30:00,13.84,13.85,13.81,13.82,474600.0,9.8999,9.9071,9.8785,9.8856,474600.0
2012-01-18 15:40:00,13.82,13.84,13.81,13.81,476400.0,9.8856,9.8999,9.8785,9.8785,476400.0
2012-01-18 15:50:00,13.82,13.83,13.8,13.81,1042500.0,9.8856,9.8928,9.8713,9.8785,1042500.0
2012-01-19 09:30:00,13.88,13.97,13.87,13.95,634600.0,9.9286,9.9929,9.9214,9.9786,634600.0
2012-01-19 09:40:00,13.95,13.98,13.93,13.96,353100.0,9.9786,10.0001,9.9643,9.9858,353100.0
2012-01-19 09:50:00,13.95,13.99,13.95,13.98,417000.0,9.9786,10.0072,9.9786,10.0001,417000.0
2012-01-19 10:00:00,13.97,14.07,13.97,14.04,804300.0,9.9929,10.0645,9.9929,10.043,804300.0
2012-01-19 10:10:00,14.04,14.07,14.03,14.06,351200.0,10.043,10.0645,10.0359,10.0573,351200.0
2012-01-19 10:20:00,14.06,14.11,14.06,14.09,305500.0,10.0573,10.0931,10.0573,10.0788,305500.0
2012-01-19 10:30:00,14.09,14.1,14.07,14.08,153000.0,10.0788,10.0859,10.0645,10.0716,153000.0
2012-01-19 10:40:00,14.09,14.14,14.08,14.1,600000.0,10.0788,10.1145,10.0716,10.0859,600000.0
2012-01-19 10:50:00,14.11,14.16,14.1,14.15,462500.0,10.0931,10.1288,10.0859,10.1217,462500.0
2012-01-19 11:00:00,14.15,14.18,14.12,14.15,325700.0,10.1217,10.1431,10.1002,10.1217,325700.0
2012-01-19 11:10:00,14.15,14.16,14.13,14.15,192800.0,10.1217,10.1288,10.1074,10.1217,192800.0
2012-01-19 11:20:00,14.15,14.2,14.15,14.16,276400.0,10.1217,10.1575,10.1217,10.1288,276400.0
2012-01-19 11:30:00,14.15,14.15,14.13,14.13,84500.0,10.1217,10.1217,10.1074,10.1074,84500.0
2012-01-19 11:40:00,14.14,14.16,14.13,14.14,152900.0,10.1145,10.1288,10.1074,10.1145,152900.0
2012-01-19 11:50:00,14.14,14.19,14.13,14.17,248300.0,10.1145,10.1503,10.1074,10.136,248300.0
2012-01-19 12:00:00,14.18,14.2,14.15,14.15,160900.0,10.1431,10.1575,10.1217,10.1217,160900.0
2012-01-19 12:10:00,14.15,14.19,14.15,14.18,105500.0,10.1217,10.1503,10.1217,10.1431,105500.0
2012-01-19 12:20:00,14.18,14.19,14.14,14.14,65800.0,10.1431,10.1503,10.1145,10.1145,65800.0
2012-01-19 12:30:00,14.15,14.16,14.13,14.13,89800.0,10.1217,10.1288,10.1074,10.1074,89800.0
2012-01-19 12:40:00,14.14,14.16,14.13,14.16,120400.0,10.1145,10.1288,10.1074,10.1288,120400.0
2012-01-19 12:50:00,14.16,14.21,14.16,14.2,271200.0,10.1288,10.1646,10.1288,10.1575,271200.0
2012-01-19 13:00:00,14.2,14.21,14.18,14.19,366300.0,10.1575,10.1646,10.1431,10.1503,366300.0
2012-01-19 13:10:00,14.19,14.24,14.18,14.21,289400.0,10.1503,10.1861,10.1431,10.1646,289400.0
2012-01-19 13:20:00,14.22,14.22,14.19,14.21,144000.0,10.1718,10.1718,10.1503,10.1646,144000.0
2012-01-19 13:30:00,14.2,14.21,14.16,14.17,411600.0,10.1575,10.1646,10.1288,10.136,411600.0
2012-01-19 13:40:00,14.17,14.21,14.16,14.2,110100.0,10.136,10.1646,10.1288,10.1575,110100.0
2012-01-19 13:50:00,14.21,14.21,14.16,14.17,285300.0,10.1646,10.1646,10.1288,10.136,285300.0
2012-01-19 14:00:00,14.17,14.23,14.16,14.22,381200.0,10.136,10.1789,10.1288,10.1718,381200.0
2012-01-19 14:10:00,14.22,14.25,14.21,14.23,521300.0,10.1718,10.1932,10.1646,10.1789,521300.0
2012-01-19 14:20:00,14.23,14.24,14.21,14.23,374100.0,10.1789,10.1861,10.1646,10.1789,374100.0
2012-01-19 14:30:00,14.22,14.24,14.21,14.23,328800.0,10.1718,10.1861,10.1646,10.1789,328800.0
2012-01-19 14:40:00,14.22,14.23,14.18,14.2,312100.0,10.1718,10.1789,10.1431,10.1575,312100.0
2012-01-19 14:50:00,14.2,14.21,14.18,14.2,365100.0,10.1575,10.1646,10.1431,10.1575,365100.0
2012-01-19 15:00:00,14.21,14.23,14.2,14.23,178000.0,10.1646,10.1789,10.1575,10.1789,178000.0
2012-01-19 15:10:00,14.23,14.23,14.19,14.2,332900.0,10.1789,10.1789,10.1503,10.1575,332900.0
2012-01-19 15:20:00,14.19,14.24,14.19,14.22,343900.0,10.1503,10.1861,10.1503,10.1718,343900.0
2012-01-19 15:30:00,14.23,14.23,14.21,14.22,174100.0,10.1789,10.1789,10.1646,10.1718,174100.0
2012-01-19 15:40:00,14.22,14.24,14.21,14.23,335100.0,10.1718,10.1861,10.1646,10.1789,335100.0
2012-01-19 15:50:00,14.24,14.27,14.23,14.25,1704400.0,10.1861,10.2075,10.1789,10.1932,1704400.0
2012-01-20 09:30:00,14.2,14.26,14.16,14.17,675500.0,10.1575,10.2004,10.1288,10.136,675500.0
2012-01-20 09:40:00,14.17,14.18,14.07,14.09,622900.0,10.136,10.1431,10.0645,10.0788,622900.0
2012-01-20 09:50:00,14.1,14.13,14.09,14.13,544400.0,10.0859,10.1074,10.0788,10.1074,544400.0
2012-01-20 10:00:00,14.12,14.13,14.05,14.08,353800.0,10.1002,10.1074,10.0502,10.0716,353800.0
2012-01-20 10:10:00,14.07,14.11,14.06,14.09,371000.0,10.0645,10.0931,10.0573,10.0788,371000.0
2012-01-20 10:20:00,14.09,14.13,14.08,14.13,329500.0,10.0788,10.1074,10.0716,10.1074,329500.0
2012-01-20 10:30:00,14.13,14.18,14.12,14.15,331400.0,10.1074,10.1431,10.1002,10.1217,331400.0
2012-01-20 10:40:00,14.14,14.15,14.13,14.14,229900.0,10.1145,10.1217,10.1074,10.1145,229900.0
2012-01-20 10:50:00,14.14,14.19,14.13,14.19,126100.0,10.1145,10.1503,10.1074,10.1503,126100.0
2012-01-20 11:00:00,14.19,14.19,14.12,14.12,282200.0,10.1503,10.1503,10.1002,10.1002,282200.0
2012-01-20 11:10:00,14.12,14.13,14.08,14.1,585400.0,10.1002,10.1074,10.0716,10.0859,585400.0
2012-01-20 11:20:00,14.1,14.1,14.08,14.09,178600.0,10.0859,10.0859,10.0716,10.0788,178600.0
2012-01-20 11:30:00,14.09,14.1,14.09,14.09,137300.0,10.0788,10.0859,10.0788,10.0788,137300.0
2012-01-20 11:40:00,14.09,14.11,14.08,14.09,224200.0,10.0788,10.0931,10.0716,10.0788,224200.0
2012-01-20 11:50:00,14.1,14.12,14.08,14.09,292200.0,10.0859,10.1002,10.0716,10.0788,292200.0
2012-01-20 12:00:00,14.09,14.1,14.07,14.09,339400.0,10.0788,10.0859,10.0645,10.0788,339400.0
2012-01-20 12:10:00,14.09,14.1,14.07,14.09,179100.0,10.0788,10.0859,10.0645,10.0788,179100.0
2012-01-20 12:20:00,14.09,14.09,14.04,14.06,516700.0,10.0788,10.0788,10.043,10.0573,516700.0
2012-01-20 12:30:00,14.06,14.07,14.04,14.06,262300.0,10.0573,10.0645,10.043,10.0573,262300.0
2012-01-20 12:40:00,14.06,14.07,14.0,14.03,484600.0,10.0573,10.0645,10.0144,10.0359,484600.0
2012-01-20 12:50:00,14.03,14.04,13.99,14.01,240400.0,10.0359,10.043,10.0072,10.0215,240400.0
2012-01-20 13:00:00,14.01,14.03,13.99,14.02,298200.0,10.0215,10.0359,10.0072,10.0287,298200.0
2012-01-20 13:10:00,14.02,14.02,14.01,14.01,61400.0,10.0287,10.0287,10.0215,10.0215,61400.0
2012-01-20 13:20:00,14.02,14.04,14.01,14.03,131800.0,10.0287,10.043,10.0215,10.0359,131800.0
2012-01-20 13:30:00,14.04,14.04,14.01,14.03,239300.0,10.043,10.043,10.0215,10.0359,239300.0
2012-01-20 13:40:00,14.03,14.04,14.01,14.04,286200.0,10.0359,10.043,10.0215,10.043,286200.0
2012-01-20 13:50:00,14.04,14.04,14.01,14.02,131500.0,10.043,10.043,10.0215,10.0287,131500.0
2012-01-20 14:00:00,14.02,14.02,14.01,14.02,199800.0,10.0287,10.0287,10.0215,10.0287,199800.0
2012-01-20 14:10:00,14.02,14.03,13.97,13.98,185700.0,10.0287,10.0359,9.9929,10.0001,185700.0
2012-01-20 14:20:00,13.98,13.99,13.97,13.99,213500.0,10.0001,10.0072,9.9929,10.0072,213500.0
2012-01-20 14:30:00,13.99,13.99,13.96,13.97,245900.0,10.0072,10.0072,9.9858,9.9929,245900.0
2012-01-20 14:40:00,13.97,14.0,13.97,13.99,193900.0,9.9929,10.0144,9.9929,10.0072,193900.0
2012-01-20 14:50:00,13.99,14.0,13.98,13.99,104200.0,10.0072,10.0144,10.0001,10.0072,104200.0
2012-01-20 15:00:00,14.0,14.0,13.99,14.0,241500.0,10.0144,10.0144,10.0072,10.0144,241500.0
2012-01-20 15:10:00,13.99,14.01,13.99,14.01,143600.0,10.0072,10.0215,10.0072,10.0215,143600.0
2012-01-20 15:20:00,14.01,14.01,13.99,14.0,195800.0,10.0215,10.0215,10.0072,10.0144,195800.0
2012-01-20 15:30:00,14.0,14.02,14.0,14.0,288000.0,10.0144,10.0287,10.0144,10.0144,288000.0
2012-01-20 15:40:00,14.01,14.01,13.95,13.97,580000.0,10.0215,10.0215,9.9786,9.9929,580000.0
2012-01-20 15:50:00,13.98,13.98,13.95,13.98,1093600.0,10.0001,10.0001,9.9786,10.0001,1093600.0
2012-01-23 09:30:00,14.02,14.07,13.88,13.89,496000.0,10.0287,10.0645,9.9286,9.9357,496000.0
2012-01-23 09:40:00,13.9,13.99,13.89,13.95,464300.0,9.9429,10.0072,9.9357,9.9786,464300.0
2012-01-23 09:50:00,13.96,14.04,13.96,14.02,354700.0,9.9858,10.043,9.9858,10.0287,354700.0
2012-01-23 10:00:00,14.03,14.09,14.02,14.03,362000.0,10.0359,10.0788,10.0287,10.0359,362000.0
2012-01-23 10:10:00,14.04,14.08,14.04,14.07,336900.0,10.043,10.0716,10.043,10.0645,336900.0
2012-01-23 10:20:00,14.06,14.09,14.04,14.08,415300.0,10.0573,10.0788,10.043,10.0716,415300.0
2012-01-23 10:30:00,14.08,14.15,14.06,14.15,381400.0,10.0716,10.1217,10.0573,10.1217,381400.0
2012-01-23 10:40:00,14.15,14.15,14.1,14.12,283600.0,10.1217,10.1217,10.0859,10.1002,283600.0
2012-01-23 10:50:00,14.13,14.15,14.11,14.12,266800.0,10.1074,10.1217,10.0931,10.1002,266800.0
2012-01-23 11:00:00,14.12,14.15,14.09,14.11,277600.0,10.1002,10.1217,10.0788,10.0931,277600.0
2012-01-23 11:10:00,14.12,14.12,14.07,14.07,246300.0,10.1002,10.1002,10.0645,10.0645,246300.0
2012-01-23 11:20:00,14.07,14.11,14.06,14.11,264200.0,10.0645,10.0931,10.0573,10.0931,264200.0
2012-01-23 11:30:00,14.11,14.12,14.08,14.09,176200.0,10.0931,10.1002,10.0716,10.0788,176200.0
2012-01-23 11:40:00,14.08,14.1,14.08,14.1,186400.0,10.0716,10.0859,10.0716,10.0859,186400.0
2012-01-23 11:50:00,14.1,14.11,14.07,14.07,161200.0,10.0859,10.0931,10.0645,10.0645,161200.0
2012-01-23 12:00:00,14.07,14.09,14.01,14.03,367500.0,10.0645,10.0788,10.0215,10.0359,367500.0
2012-01-23 12:10:00,14.02,14.04,13.99,14.03,166100.0,10.0287,10.043,10.0072,10.0359,166100.0
2012-01-23 12:20:00,14.02,14.03,13.99,13.99,115700.0,10.0287,10.0359,10.0072,10.0072,115700.0
2012-01-23 12:30:00,14.0,14.0,13.96,13.99,130100.0,10.0144,10.0144,9.9858,10.0072,130100.0
2012-01-23 12:40:00,14.0,14.0,13.97,13.97,112300.0,10.0144,10.0144,9.9929,9.9929,112300.0
2012-01-23 12:50:00,13.97,13.98,13.94,13.96,213500.0,9.9929,10.0001,9.9715,9.9858,213500.0
2012-01-23 13:00:00,13.96,14.0,13.96,14.0,168800.0,9.9858,10.0144,9.9858,10.0144,168800.0
2012-01-23 13:10:00,14.0,14.0,13.98,13.98,61700.0,10.0144,10.0144,10.0001,10.0001,61700.0
2012-01-23 13:20:00,13.99,14.0,13.98,14.0,86900.0,10.0072,10.0144,10.0001,10.0144,86900.0
2012-01-23 13:30:00,13.99,14.02,13.96,13.96,220900.0,10.0072,10.0287,9.9858,9.9858,220900.0
2012-01-23 13:40:00,13.96,13.98,13.93,13.95,293800.0,9.9858,10.0001,9.9643,9.9786,293800.0
2012-01-23 13:50:00,13.96,13.98,13.94,13.96,547700.0,9.9858,10.0001,9.9715,9.9858,547700.0
2012-01-23 14:00:00,13.97,13.98,13.96,13.98,77700.0,9.9929,10.0001,9.9858,10.0001,77700.0
2012-01-23 14:10:00,13.98,13.99,13.94,13.96,263600.0,10.0001,10.0072,9.9715,9.9858,263600.0
2012-01-23 14:20:00,13.96,13.97,13.96,13.96,44800.0,9.9858,9.9929,9.9858,9.9858,44800.0
2012-01-23 14:30:00,13.96,13.97,13.93,13.93,88700.0,9.9858,9.9929,9.9643,9.9643,88700.0
2012-01-23 14:40:00,13.93,13.94,13.9,13.92,178800.0,9.9643,9.9715,9.9429,9.9572,178800.0
2012-01-23 14:50:00,13.93,13.96,13.9,13.96,162000.0,9.9643,9.9858,9.9429,9.9858,162000.0
2012-01-23 15:00:00,13.96,13.96,13.93,13.94,164900.0,9.9858,9.9858,9.9643,9.9715,164900.0
2012-01-23 15:10:00,13.93,13.95,13.93,13.95,81900.0,9.9643,9.9786,9.9643,9.9786,81900.0
2012-01-23 15:20:00,13.95,13.99,13.94,13.98,243900.0,9.9786,10.0072,9.9715,10.0001,243900.0
2012-01-23 15:30:00,13.99,14.0,13.96,13.96,253800.0,10.0072,10.0144,9.9858,9.9858,253800.0
2012-01-23 15:40:00,13.96,14.01,13.96,14.0,168400.0,9.9858,10.0215,9.9858,10.0144,168400.0
2012-01-23 15:50:00,14.0,14.02,14.0,14.0,533300.0,10.0144,10.0287,10.0144,10.0144,533300.0
2012-01-24 09:30:00,13.89,13.97,13.89,13.92,374900.0,9.9357,9.9929,9.9357,9.9572,374900.0
2012-01-24 09:40:00,13.93,13.93,13.85,13.87,341700.0,9.9643,9.9643,9.9071,9.9214,341700.0
2012-01-24 09:50:00,13.87,13.89,13.85,13.87,259900.0,9.9214,9.9357,9.9071,9.9214,259900.0
2012-01-24 10:00:00,13.87,13.92,13.86,13.91,531100.0,9.9214,9.9572,9.9142,9.95,531100.0
2012-01-24 10:10:00,13.92,13.94,13.91,13.91,333000.0,9.9572,9.9715,9.95,9.95,333000.0
2012-01-24 10:20:00,13.91,13.93,13.9,13.91,424100.0,9.95,9.9643,9.9429,9.95,424100.0
2012-01-24 10:30:00,13.91,14.01,13.91,14.0,356600.0,9.95,10.0215,9.95,10.0144,356600.0
2012-01-24 10:40:00,14.0,14.04,14.0,14.03,208500.0,10.0144,10.043,10.0144,10.0359,208500.0
2012-01-24 10:50:00,14.03,14.03,13.99,14.0,239500.0,10.0359,10.0359,10.0072,10.0144,239500.0
2012-01-24 11:00:00,14.01,14.01,13.97,13.97,92900.0,10.0215,10.0215,9.9929,9.9929,92900.0
2012-01-24 11:10:00,13.97,14.01,13.97,14.0,259100.0,9.9929,10.0215,9.9929,10.0144,259100.0
2012-01-24 11:20:00,14.0,14.02,13.99,14.02,103700.0,10.0144,10.0287,10.0072,10.0287,103700.0
2012-01-24 11:30:00,14.02,14.02,13.97,13.97,133400.0,10.0287,10.0287,9.9929,9.9929,133400.0
2012-01-24 11:40:00,13.98,13.98,13.95,13.96,86100.0,10.0001,10.0001,9.9786,9.9858,86100.0
2012-01-24 11:50:00,13.96,13.97,13.95,13.95,169300.0,9.9858,9.9929,9.9786,9.9786,169300.0
2012-01-24 12:00:00,13.95,14.02,13.95,14.02,201200.0,9.9786,10.0287,9.9786,10.0287,201200.0
2012-01-24 12:10:00,14.02,14.03,13.99,13.99,180300.0,10.0287,10.0359,10.0072,10.0072,180300.0
2012-01-24 12:20:00,14.0,14.01,13.99,13.99,87400.0,10.0144,10.0215,10.0072,10.0072,87400.0
2012-01-24 12:30:00,14.0,14.02,13.99,14.0,140600.0,10.0144,10.0287,10.0072,10.0144,140600.0
2012-01-24 12:40:00,13.99,14.0,13.99,14.0,43700.0,10.0072,10.0144,10.0072,10.0144,43700.0
2012-01-24 12:50:00,13.99,14.01,13.99,13.99,146300.0,10.0072,10.0215,10.0072,10.0072,146300.0
2012-01-24 13:00:00,13.99,14.0,13.98,13.98,58500.0,10.0072,10.0144,10.0001,10.0001,58500.0
2012-01-24 13:10:00,13.99,13.99,13.92,13.93,938400.0,10.0072,10.0072,9.9572,9.9643,938400.0
2012-01-24 13:20:00,13.92,13.94,13.9,13.92,549900.0,9.9572,9.9715,9.9429,9.9572,549900.0
2012-01-24 13:30:00,13.92,13.96,13.91,13.92,153300.0,9.9572,9.9858,9.95,9.9572,153300.0
2012-01-24 13:40:00,13.92,13.98,13.92,13.97,159700.0,9.9572,10.0001,9.9572,9.9929,159700.0
2012-01-24 13:50:00,13.98,13.99,13.97,13.98,128900.0,10.0001,10.0072,9.9929,10.0001,128900.0
2012-01-24 14:00:00,13.98,13.99,13.95,13.95,73900.0,10.0001,10.0072,9.9786,9.9786,73900.0
2012-01-24 14:10:00,13.96,13.96,13.94,13.95,73400.0,9.9858,9.9858,9.9715,9.9786,73400.0
2012-01-24 14:20:00,13.95,13.96,13.92,13.96,204300.0,9.9786,9.9858,9.9572,9.9858,204300.0
2012-01-24 14:30:00,13.96,13.98,13.95,13.97,175300.0,9.9858,10.0001,9.9786,9.9929,175300.0
2012-01-24 14:40:00,13.97,13.98,13.95,13.95,106000.0,9.9929,10.0001,9.9786,9.9786,106000.0
2012-01-24 14:50:00,13.95,13.96,13.93,13.95,184400.0,9.9786,9.9858,9.9643,9.9786,184400.0
2012-01-24 15:00:00,13.95,13.98,13.94,13.97,166300.0,9.9786,10.0001,9.9715,9.9929,166300.0
2012-01-24 15:10:00,13.97,13.98,13.96,13.97,104800.0,9.9929,10.0001,9.9858,9.9929,104800.0
2012-01-24 15:20:00,13.96,13.97,13.96,13.96,39700.0,9.9858,9.9929,9.9858,9.9858,39700.0
2012-01-24 15:30:00,13.97,13.97,13.93,13.94,219500.0,9.9929,9.9929,9.9643,9.9715,219500.0
2012-01-24 15:40:00,13.94,13.95,13.92,13.94,158900.0,9.9715,9.9786,9.9572,9.9715,158900.0
2012-01-24 15:50:00,13.94,13.95,13.92,13.94,460800.0,9.9715,9.9786,9.9572,9.9715,460800.0
2012-01-25 09:30:00,14.02,14.03,13.9,13.92,408000.0,10.0287,10.0359,9.9429,9.9572,408000.0
2012-01-25 09:40:00,13.92,13.95,13.91,13.95,470100.0,9.9572,9.9786,9.95,9.9786,470100.0
2012-01-25 09:50:00,13.95,13.98,13.92,13.97,407700.0,9.9786,10.0001,9.9572,9.9929,407700.0
2012-01-25 10:00:00,13.96,13.98,13.93,13.97,285000.0,9.9858,10.0001,9.9643,9.9929,285000.0
2012-01-25 10:10:00,13.97,14.01,13.96,13.99,156700.0,9.9929,10.0215,9.9858,10.0072,156700.0
2012-01-25 10:20:00,13.99,13.99,13.96,13.99,196500.0,10.0072,10.0072,9.9858,10.0072,196500.0
2012-01-25 10:30:00,13.99,13.99,13.94,13.96,327100.0,10.0072,10.0072,9.9715,9.9858,327100.0
2012-01-25 10:40:00,13.96,13.99,13.95,13.97,296200.0,9.9858,10.0072,9.9786,9.9929,296200.0
2012-01-25 10:50:00,13.97,14.0,13.97,13.98,112500.0,9.9929,10.0144,9.9929,10.0001,112500.0
2012-01-25 11:00:00,13.99,14.04,13.97,14.03,268900.0,10.0072,10.043,9.9929,10.0359,268900.0
2012-01-25 11:10:00,14.04,14.08,14.03,14.07,320800.0,10.043,10.0716,10.0359,10.0645,320800.0
2012-01-25 11:20:00,14.07,14.11,14.06,14.1,274100.0,10.0645,10.0931,10.0573,10.0859,274100.0
2012-01-25 11:30:00,14.1,14.11,14.07,14.07,135200.0,10.0859,10.0931,10.0645,10.0645,135200.0
2012-01-25 11:40:00,14.07,14.08,14.05,14.05,82700.0,10.0645,10.0716,10.0502,10.0502,82700.0
2012-01-25 11:50:00,14.06,14.07,14.04,14.07,116700.0,10.0573,10.0645,10.043,10.0645,116700.0
2012-01-25 12:00:00,14.07,14.07,14.04,14.07,139200.0,10.0645,10.0645,10.043,10.0645,139200.0
2012-01-25 12:10:00,14.06,14.07,14.06,14.07,23500.0,10.0573,10.0645,10.0573,10.0645,23500.0
2012-01-25 12:20:00,14.06,14.1,14.06,14.09,138000.0,10.0573,10.0859,10.0573,10.0788,138000.0
2012-01-25 12:30:00,14.09,14.1,14.07,14.1,173300.0,10.0788,10.0859,10.0645,10.0859,173300.0
2012-01-25 12:40:00,14.1,14.11,14.07,14.08,240700.0,10.0859,10.0931,10.0645,10.0716,240700.0
2012-01-25 12:50:00,14.08,14.11,14.06,14.08,255800.0,10.0716,10.0931,10.0573,10.0716,255800.0
2012-01-25 13:00:00,14.08,14.13,14.08,14.11,141400.0,10.0716,10.1074,10.0716,10.0931,141400.0
2012-01-25 13:10:00,14.11,14.15,14.1,14.13,87800.0,10.0931,10.1217,10.0859,10.1074,87800.0
2012-01-25 13:20:00,14.13,14.14,14.11,14.14,149900.0,10.1074,10.1145,10.0931,10.1145,149900.0
2012-01-25 13:30:00,14.14,14.15,14.13,14.13,139400.0,10.1145,10.1217,10.1074,10.1074,139400.0
2012-01-25 13:40:00,14.14,14.15,14.12,14.14,517500.0,10.1145,10.1217,10.1002,10.1145,517500.0
2012-01-25 13:50:00,14.14,14.14,14.11,14.11,40200.0,10.1145,10.1145,10.0931,10.0931,40200.0
2012-01-25 14:00:00,14.12,14.12,14.07,14.07,113300.0,10.1002,10.1002,10.0645,10.0645,113300.0
2012-01-25 14:10:00,14.07,14.08,14.04,14.06,169000.0,10.0645,10.0716,10.043,10.0573,169000.0
2012-01-25 14:20:00,14.06,14.13,14.06,14.08,332400.0,10.0573,10.1074,10.0573,10.0716,332400.0
2012-01-25 14:30:00,14.09,14.13,14.08,14.13,115900.0,10.0788,10.1074,10.0716,10.1074,115900.0
2012-01-25 14:40:00,14.13,14.14,14.12,14.14,74000.0,10.1074,10.1145,10.1002,10.1145,74000.0
2012-01-25 14:50:00,14.13,14.14,14.1,14.12,221500.0,10.1074,10.1145,10.0859,10.1002,221500.0
2012-01-25 15:00:00,14.12,14.13,14.1,14.12,119200.0,10.1002,10.1074,10.0859,10.1002,119200.0
2012-01-25 15:10:00,14.11,14.12,14.1,14.1,50000.0,10.0931,10.1002,10.0859,10.0859,50000.0
2012-01-25 15:20:00,14.1,14.14,14.1,14.13,551500.0,10.0859,10.1145,10.0859,10.1074,551500.0
2012-01-25 15:30:00,14.13,14.17,14.12,14.15,145000.0,10.1074,10.136,10.1002,10.1217,145000.0
2012-01-25 15:40:00,14.15,14.16,14.12,14.14,173700.0,10.1217,10.1288,10.1002,10.1145,173700.0
2012-01-25 15:50:00,14.15,14.16,14.13,14.15,561300.0,10.1217,10.1288,10.1074,10.1217,561300.0
2012-01-26 09:30:00,14.22,14.34,14.18,14.33,502900.0,10.1718,10.2576,10.1431,10.2504,502900.0
2012-01-26 09:40:00,14.33,14.38,14.33,14.34,356600.0,10.2504,10.2862,10.2504,10.2576,356600.0
2012-01-26 09:50:00,14.35,14.39,14.34,14.37,171900.0,10.2648,10.2934,10.2576,10.2791,171900.0
2012-01-26 10:00:00,14.38,14.38,14.33,14.36,413800.0,10.2862,10.2862,10.2504,10.2719,413800.0
2012-01-26 10:10:00,14.36,14.43,14.35,14.42,218400.0,10.2719,10.322,10.2648,10.3148,218400.0
2012-01-26 10:20:00,14.42,14.43,14.38,14.38,215900.0,10.3148,10.322,10.2862,10.2862,215900.0
2012-01-26 10:30:00,14.39,14.4,14.36,14.36,201600.0,10.2934,10.3005,10.2719,10.2719,201600.0
2012-01-26 10:40:00,14.37,14.37,14.29,14.29,136600.0,10.2791,10.2791,10.2218,10.2218,136600.0
2012-01-26 10:50:00,14.29,14.34,14.28,14.33,621500.0,10.2218,10.2576,10.2147,10.2504,621500.0
2012-01-26 11:00:00,14.34,14.38,14.33,14.37,376000.0,10.2576,10.2862,10.2504,10.2791,376000.0
2012-01-26 11:10:00,14.37,14.39,14.36,14.38,178900.0,10.2791,10.2934,10.2719,10.2862,178900.0
2012-01-26 11:20:00,14.38,14.4,14.36,14.37,690800.0,10.2862,10.3005,10.2719,10.2791,690800.0
2012-01-26 11:30:00,14.36,14.4,14.35,14.36,570600.0,10.2719,10.3005,10.2648,10.2719,570600.0
2012-01-26 11:40:00,14.36,14.37,14.33,14.37,381100.0,10.2719,10.2791,10.2504,10.2791,381100.0
2012-01-26 11:50:00,14.37,14.4,14.37,14.38,276800.0,10.2791,10.3005,10.2791,10.2862,276800.0
2012-01-26 12:00:00,14.38,14.39,14.33,14.35,212100.0,10.2862,10.2934,10.2504,10.2648,212100.0
2012-01-26 12:10:00,14.34,14.36,14.34,14.34,332900.0,10.2576,10.2719,10.2576,10.2576,332900.0
2012-01-26 12:20:00,14.34,14.35,14.33,14.35,238800.0,10.2576,10.2648,10.2504,10.2648,238800.0
2012-01-26 12:30:00,14.34,14.35,14.32,14.34,489100.0,10.2576,10.2648,10.2433,10.2576,489100.0
2012-01-26 12:40:00,14.34,14.34,14.32,14.33,171400.0,10.2576,10.2576,10.2433,10.2504,171400.0
2012-01-26 12:50:00,14.33,14.35,14.32,14.35,266300.0,10.2504,10.2648,10.2433,10.2648,266300.0
2012-01-26 13:00:00,14.34,14.35,14.34,14.35,135200.0,10.2576,10.2648,10.2576,10.2648,135200.0
2012-01-26 13:10:00,14.35,14.36,14.32,14.33,447900.0,10.2648,10.2719,10.2433,10.2504,447900.0
2012-01-26 13:20:00,14.32,14.33,14.29,14.29,169500.0,10.2433,10.2504,10.2218,10.2218,169500.0
2012-01-26 13:30:00,14.29,14.3,14.25,14.25,305000.0,10.2218,10.229,10.1932,10.1932,305000.0
2012-01-26 13:40:00,14.26,14.28,14.26,14.28,349800.0,10.2004,10.2147,10.2004,10.2147,349800.0
2012-01-26 13:50:00,14.27,14.31,14.27,14.31,119600.0,10.2075,10.2361,10.2075,10.2361,119600.0
2012-01-26 14:00:00,14.31,14.32,14.3,14.32,103000.0,10.2361,10.2433,10.229,10.2433,103000.0
2012-01-26 14:10:00,14.32,14.36,14.31,14.31,367800.0,10.2433,10.2719,10.2361,10.2361,367800.0
2012-01-26 14:20:00,14.31,14.32,14.28,14.32,693200.0,10.2361,10.2433,10.2147,10.2433,693200.0
2012-01-26 14:30:00,14.31,14.34,14.31,14.33,310800.0,10.2361,10.2576,10.2361,10.2504,310800.0
2012-01-26 14:40:00,14.33,14.33,14.3,14.33,280200.0,10.2504,10.2504,10.229,10.2504,280200.0
2012-01-26 14:50:00,14.33,14.33,14.28,14.3,419700.0,10.2504,10.2504,10.2147,10.229,419700.0
2012-01-26 15:00:00,14.29,14.31,14.26,14.26,428200.0,10.2218,10.2361,10.2004,10.2004,428200.0
2012-01-26 15:10:00,14.26,14.28,14.25,14.26,321700.0,10.2004,10.2147,10.1932,10.2004,321700.0
2012-01-26 15:20:00,14.26,14.26,14.2,14.22,606700.0,10.2004,10.2004,10.1575,10.1718,606700.0
2012-01-26 15:30:00,14.22,14.25,14.22,14.22,182700.0,10.1718,10.1932,10.1718,10.1718,182700.0
2012-01-26 15:40:00,14.22,14.25,14.22,14.23,306400.0,10.1718,10.1932,10.1718,10.1789,306400.0
2012-01-26 15:50:00,14.24,14.25,14.23,14.23,650500.0,10.1861,10.1932,10.1789,10.1789,650500.0
2012-01-27 09:30:00,14.12,14.21,13.99,14.14,558000.0,10.1002,10.1646,10.0072,10.1145,558000.0
2012-01-27 09:40:00,14.15,14.16,14.09,14.15,684300.0,10.1217,10.1288,10.0788,10.1217,684300.0
2012-01-27 09:50:00,14.15,14.17,14.1,14.12,317400.0,10.1217,10.136,10.0859,10.1002,317400.0
2012-01-27 10:00:00,14.13,14.13,14.07,14.09,531200.0,10.1074,10.1074,10.0645,10.0788,531200.0
2012-01-27 10:10:00,14.1,14.12,14.07,14.12,300500.0,10.0859,10.1002,10.0645,10.1002,300500.0
2012-01-27 10:20:00,14.11,14.12,14.07,14.11,298500.0,10.0931,10.1002,10.0645,10.0931,298500.0
2012-01-27 10:30:00,14.11,14.16,14.11,14.12,289700.0,10.0931,10.1288,10.0931,10.1002,289700.0
2012-01-27 10:40:00,14.12,14.16,14.11,14.15,318600.0,10.1002,10.1288,10.0931,10.1217,318600.0
2012-01-27 10:50:00,14.15,14.15,14.11,14.14,185400.0,10.1217,10.1217,10.0931,10.1145,185400.0
2012-01-27 11:00:00,14.14,14.15,14.13,14.15,136200.0,10.1145,10.1217,10.1074,10.1217,136200.0
2012-01-27 11:10:00,14.15,14.18,14.14,14.16,291000.0,10.1217,10.1431,10.1145,10.1288,291000.0
2012-01-27 11:20:00,14.16,14.17,14.15,14.16,120100.0,10.1288,10.136,10.1217,10.1288,120100.0
2012-01-27 11:30:00,14.15,14.16,14.12,14.13,145900.0,10.1217,10.1288,10.1002,10.1074,145900.0
2012-01-27 11:40:00,14.13,14.16,14.12,14.14,196700.0,10.1074,10.1288,10.1002,10.1145,196700.0
2012-01-27 11:50:00,14.14,14.16,14.11,14.15,567400.0,10.1145,10.1288,10.0931,10.1217,567400.0
2012-01-27 12:00:00,14.15,14.16,14.11,14.11,117200.0,10.1217,10.1288,10.0931,10.0931,117200.0
2012-01-27 12:10:00,14.11,14.13,14.11,14.13,133300.0,10.0931,10.1074,10.0931,10.1074,133300.0
2012-01-27 12:20:00,14.12,14.13,14.11,14.12,132600.0,10.1002,10.1074,10.0931,10.1002,132600.0
2012-01-27 12:30:00,14.12,14.12,14.1,14.12,128400.0,10.1002,10.1002,10.0859,10.1002,128400.0
2012-01-27 12:40:00,14.12,14.13,14.11,14.12,155400.0,10.1002,10.1074,10.0931,10.1002,155400.0
2012-01-27 12:50:00,14.11,14.12,14.07,14.08,163600.0,10.0931,10.1002,10.0645,10.0716,163600.0
2012-01-27 13:00:00,14.08,14.09,14.05,14.09,126500.0,10.0716,10.0788,10.0502,10.0788,126500.0
2012-01-27 13:10:00,14.09,14.1,14.08,14.1,84900.0,10.0788,10.0859,10.0716,10.0859,84900.0
2012-01-27 13:20:00,14.09,14.1,14.07,14.09,129500.0,10.0788,10.0859,10.0645,10.0788,129500.0
2012-01-27 13:30:00,14.09,14.1,14.08,14.09,92200.0,10.0788,10.0859,10.0716,10.0788,92200.0
2012-01-27 13:40:00,14.1,14.1,14.08,14.08,84800.0,10.0859,10.0859,10.0716,10.0716,84800.0
2012-01-27 13:50:00,14.08,14.09,14.08,14.08,86300.0,10.0716,10.0788,10.0716,10.0716,86300.0
2012-01-27 14:00:00,14.09,14.09,14.06,14.06,92400.0,10.0788,10.0788,10.0573,10.0573,92400.0
2012-01-27 14:10:00,14.06,14.07,14.06,14.06,54500.0,10.0573,10.0645,10.0573,10.0573,54500.0
2012-01-27 14:20:00,14.07,14.07,14.05,14.07,143200.0,10.0645,10.0645,10.0502,10.0645,143200.0
2012-01-27 14:30:00,14.07,14.12,14.06,14.11,321500.0,10.0645,10.1002,10.0573,10.0931,321500.0
2012-01-27 14:40:00,14.11,14.16,14.11,14.15,731200.0,10.0931,10.1288,10.0931,10.1217,731200.0
2012-01-27 14:50:00,14.15,14.16,14.13,14.13,127400.0,10.1217,10.1288,10.1074,10.1074,127400.0
2012-01-27 15:00:00,14.14,14.16,14.13,14.14,154800.0,10.1145,10.1288,10.1074,10.1145,154800.0
2012-01-27 15:10:00,14.14,14.16,14.13,14.15,239700.0,10.1145,10.1288,10.1074,10.1217,239700.0
2012-01-27 15:20:00,14.15,14.15,14.14,14.15,174400.0,10.1217,10.1217,10.1145,10.1217,174400.0
2012-01-27 15:30:00,14.15,14.16,14.14,14.16,409800.0,10.1217,10.1288,10.1145,10.1288,409800.0
2012-01-27 15:40:00,14.16,14.19,14.15,14.16,481900.0,10.1288,10.1503,10.1217,10.1288,481900.0
2012-01-27 15:50:00,14.16,14.16,14.12,14.12,869300.0,10.1288,10.1288,10.1002,10.1002,869300.0
2012-01-30 09:30:00,14.07,14.07,13.85,13.94,1284100.0,10.0645,10.0645,9.9071,9.9715,1284100.0
2012-01-30 09:40:00,13.94,13.96,13.9,13.9,1381800.0,9.9715,9.9858,9.9429,9.9429,1381800.0
2012-01-30 09:50:00,13.89,13.9,13.85,13.86,327200.0,9.9357,9.9429,9.9071,9.9142,327200.0
2012-01-30 10:00:00,13.86,13.87,13.85,13.86,505500.0,9.9142,9.9214,9.9071,9.9142,505500.0
2012-01-30 10:10:00,13.85,13.86,13.85,13.85,239400.0,9.9071,9.9142,9.9071,9.9071,239400.0
2012-01-30 10:20:00,13.86,13.87,13.85,13.87,119800.0,9.9142,9.9214,9.9071,9.9214,119800.0
2012-01-30 10:30:00,13.86,13.89,13.85,13.85,154500.0,9.9142,9.9357,9.9071,9.9071,154500.0
2012-01-30 10:40:00,13.86,13.9,13.85,13.9,278600.0,9.9142,9.9429,9.9071,9.9429,278600.0
2012-01-30 10:50:00,13.9,13.9,13.87,13.88,140700.0,9.9429,9.9429,9.9214,9.9286,140700.0
2012-01-30 11:00:00,13.88,13.91,13.87,13.89,210500.0,9.9286,9.95,9.9214,9.9357,210500.0
2012-01-30 11:10:00,13.89,13.9,13.86,13.88,193600.0,9.9357,9.9429,9.9142,9.9286,193600.0
2012-01-30 11:20:00,13.88,13.89,13.87,13.88,122700.0,9.9286,9.9357,9.9214,9.9286,122700.0
2012-01-30 11:30:00,13.88,13.91,13.88,13.91,143200.0,9.9286,9.95,9.9286,9.95,143200.0
2012-01-30 11:40:00,13.91,13.91,13.88,13.89,143400.0,9.95,9.95,9.9286,9.9357,143400.0
2012-01-30 11:50:00,13.88,13.89,13.86,13.87,88200.0,9.9286,9.9357,9.9142,9.9214,88200.0
2012-01-30 12:00:00,13.87,13.88,13.87,13.87,51700.0,9.9214,9.9286,9.9214,9.9214,51700.0
2012-01-30 12:10:00,13.87,13.88,13.87,13.87,35700.0,9.9214,9.9286,9.9214,9.9214,35700.0
2012-01-30 12:20:00,13.87,13.88,13.87,13.88,42400.0,9.9214,9.9286,9.9214,9.9286,42400.0
2012-01-30 12:30:00,13.87,13.88,13.87,13.87,43000.0,9.9214,9.9286,9.9214,9.9214,43000.0
2012-01-30 12:40:00,13.87,13.88,13.87,13.87,38500.0,9.9214,9.9286,9.9214,9.9214,38500.0
2012-01-30 12:50:00,13.88,13.88,13.85,13.88,190500.0,9.9286,9.9286,9.9071,9.9286,190500.0
2012-01-30 13:00:00,13.87,13.88,13.87,13.87,25600.0,9.9214,9.9286,9.9214,9.9214,25600.0
2012-01-30 13:10:00,13.88,13.89,13.85,13.88,250000.0,9.9286,9.9357,9.9071,9.9286,250000.0
2012-01-30 13:20:00,13.88,13.89,13.88,13.88,133400.0,9.9286,9.9357,9.9286,9.9286,133400.0
2012-01-30 13:30:00,13.88,13.9,13.88,13.9,89800.0,9.9286,9.9429,9.9286,9.9429,89800.0
2012-01-30 13:40:00,13.9,13.91,13.89,13.91,147900.0,9.9429,9.95,9.9357,9.95,147900.0
2012-01-30 13:50:00,13.91,13.94,13.9,13.92,160100.0,9.95,9.9715,9.9429,9.9572,160100.0
2012-01-30 14:00:00,13.92,13.94,13.92,13.94,147100.0,9.9572,9.9715,9.9572,9.9715,147100.0
2012-01-30 14:10:00,13.94,13.98,13.94,13.98,97900.0,9.9715,10.0001,9.9715,10.0001,97900.0
2012-01-30 14:20:00,13.98,13.98,13.95,13.96,156300.0,10.0001,10.0001,9.9786,9.9858,156300.0
2012-01-30 14:30:00,13.96,13.99,13.96,13.96,144500.0,9.9858,10.0072,9.9858,9.9858,144500.0
2012-01-30 14:40:00,13.97,14.02,13.96,14.0,298200.0,9.9929,10.0287,9.9858,10.0144,298200.0
2012-01-30 14:50:00,14.0,14.01,13.99,14.0,130600.0,10.0144,10.0215,10.0072,10.0144,130600.0
2012-01-30 15:00:00,13.99,14.0,13.96,13.97,202400.0,10.0072,10.0144,9.9858,9.9929,202400.0
2012-01-30 15:10:00,13.98,14.0,13.97,14.0,102300.0,10.0001,10.0144,9.9929,10.0144,102300.0
2012-01-30 15:20:00,13.99,14.0,13.98,13.99,161500.0,10.0072,10.0144,10.0001,10.0072,161500.0
2012-01-30 15:30:00,13.99,13.99,13.94,13.95,262200.0,10.0072,10.0072,9.9715,9.9786,262200.0
2012-01-30 15:40:00,13.96,13.98,13.95,13.98,173800.0,9.9858,10.0001,9.9786,10.0001,173800.0
2012-01-30 15:50:00,13.98,13.99,13.97,13.98,433800.0,10.0001,10.0072,9.9929,10.0001,433800.0
2012-01-31 09:30:00,14.12,14.19,14.04,14.08,678100.0,10.1002,10.1503,10.043,10.0716,678100.0
2012-01-31 09:40:00,14.09,14.11,14.03,14.03,162100.0,10.0788,10.0931,10.0359,10.0359,162100.0
2012-01-31 09:50:00,14.02,14.08,13.99,14.07,125000.0,10.0287,10.0716,10.0072,10.0645,125000.0
2012-01-31 10:00:00,14.07,14.08,14.01,14.05,354600.0,10.0645,10.0716,10.0215,10.0502,354600.0
2012-01-31 10:10:00,14.04,14.07,14.04,14.07,219600.0,10.043,10.0645,10.043,10.0645,219600.0
2012-01-31 10:20:00,14.07,14.13,14.07,14.11,191900.0,10.0645,10.1074,10.0645,10.0931,191900.0
2012-01-31 10:30:00,14.1,14.11,14.07,14.07,123800.0,10.0859,10.0931,10.0645,10.0645,123800.0
2012-01-31 10:40:00,14.07,14.08,14.04,14.05,189900.0,10.0645,10.0716,10.043,10.0502,189900.0
2012-01-31 10:50:00,14.04,14.06,14.01,14.04,134700.0,10.043,10.0573,10.0215,10.043,134700.0
2012-01-31 11:00:00,14.04,14.06,14.04,14.04,132300.0,10.043,10.0573,10.043,10.043,132300.0
2012-01-31 11:10:00,14.04,14.04,14.01,14.03,131400.0,10.043,10.043,10.0215,10.0359,131400.0
2012-01-31 11:20:00,14.03,14.03,14.0,14.0,130900.0,10.0359,10.0359,10.0144,10.0144,130900.0
2012-01-31 11:30:00,14.0,14.06,14.0,14.04,158300.0,10.0144,10.0573,10.0144,10.043,158300.0
2012-01-31 11:40:00,14.04,14.05,14.03,14.03,41500.0,10.043,10.0502,10.0359,10.0359,41500.0
2012-01-31 11:50:00,14.03,14.04,14.0,14.03,70800.0,10.0359,10.043,10.0144,10.0359,70800.0
2012-01-31 12:00:00,14.04,14.04,14.02,14.02,105700.0,10.043,10.043,10.0287,10.0287,105700.0
2012-01-31 12:10:00,14.02,14.07,14.02,14.07,36200.0,10.0287,10.0645,10.0287,10.0645,36200.0
2012-01-31 12:20:00,14.07,14.07,14.05,14.06,39100.0,10.0645,10.0645,10.0502,10.0573,39100.0
2012-01-31 12:30:00,14.07,14.08,14.06,14.07,105700.0,10.0645,10.0716,10.0573,10.0645,105700.0
2012-01-31 12:40:00,14.07,14.08,14.04,14.04,70200.0,10.0645,10.0716,10.043,10.043,70200.0
2012-01-31 12:50:00,14.04,14.09,14.04,14.07,225300.0,10.043,10.0788,10.043,10.0645,225300.0
2012-01-31 13:00:00,14.07,14.1,14.07,14.09,51300.0,10.0645,10.0859,10.0645,10.0788,51300.0
2012-01-31 13:10:00,14.09,14.11,14.08,14.11,235400.0,10.0788,10.0931,10.0716,10.0931,235400.0
2012-01-31 13:20:00,14.11,14.12,14.1,14.12,149100.0,10.0931,10.1002,10.0859,10.1002,149100.0
2012-01-31 13:30:00,14.12,14.12,14.08,14.08,51100.0,10.1002,10.1002,10.0716,10.0716,51100.0
2012-01-31 13:40:00,14.09,14.1,14.06,14.06,147800.0,10.0788,10.0859,10.0573,10.0573,147800.0
2012-01-31 13:50:00,14.06,14.07,14.05,14.07,96700.0,10.0573,10.0645,10.0502,10.0645,96700.0
2012-01-31 14:00:00,14.07,14.07,14.06,14.07,22000.0,10.0645,10.0645,10.0573,10.0645,22000.0
2012-01-31 14:10:00,14.07,14.11,14.06,14.1,156300.0,10.0645,10.0931,10.0573,10.0859,156300.0
2012-01-31 14:20:00,14.1,14.12,14.09,14.1,158700.0,10.0859,10.1002,10.0788,10.0859,158700.0
2012-01-31 14:30:00,14.1,14.1,14.09,14.1,29500.0,10.0859,10.0859,10.0788,10.0859,29500.0
2012-01-31 14:40:00,14.1,14.1,14.09,14.1,37100.0,10.0859,10.0859,10.0788,10.0859,37100.0
2012-01-31 14:50:00,14.1,14.1,14.07,14.1,131600.0,10.0859,10.0859,10.0645,10.0859,131600.0
2012-01-31 15:00:00,14.09,14.11,14.08,14.1,136100.0,10.0788,10.0931,10.0716,10.0859,136100.0
2012-01-31 15:10:00,14.1,14.12,14.07,14.12,144800.0,10.0859,10.1002,10.0645,10.1002,144800.0
2012-01-31 15:20:00,14.12,14.12,14.09,14.12,144500.0,10.1002,10.1002,10.0788,10.1002,144500.0
2012-01-31 15:30:00,14.12,14.14,14.09,14.1,136700.0,10.1002,10.1145,10.0788,10.0859,136700.0
2012-01-31 15:40:00,14.1,14.12,14.08,14.09,341700.0,10.0859,10.1002,10.0716,10.0788,341700.0
2012-01-31 15:50:00,14.1,14.11,14.08,14.1,526000.0,10.0859,10.0931,10.0716,10.0859,526000.0
2012-02-01 09:30:00,14.12,14.27,14.1,14.17,776000.0,10.1002,10.2075,10.0859,10.136,776000.0
2012-02-01 09:40:00,14.18,14.18,14.1,14.14,217700.0,10.1431,10.1431,10.0859,10.1145,217700.0
2012-02-01 09:50:00,14.14,14.15,14.11,14.15,164000.0,10.1145,10.1217,10.0931,10.1217,164000.0
2012-02-01 10:00:00,14.15,14.2,14.11,14.19,456900.0,10.1217,10.1575,10.0931,10.1503,456900.0
2012-02-01 10:10:00,14.2,14.2,14.18,14.18,112300.0,10.1575,10.1575,10.1431,10.1431,112300.0
2012-02-01 10:20:00,14.18,14.24,14.18,14.21,201400.0,10.1431,10.1861,10.1431,10.1646,201400.0
2012-02-01 10:30:00,14.21,14.22,14.2,14.21,103100.0,10.1646,10.1718,10.1575,10.1646,103100.0
2012-02-01 10:40:00,14.22,14.24,14.21,14.21,220000.0,10.1718,10.1861,10.1646,10.1646,220000.0
2012-02-01 10:50:00,14.22,14.22,14.2,14.22,130200.0,10.1718,10.1718,10.1575,10.1718,130200.0
2012-02-01 11:00:00,14.23,14.25,14.21,14.23,358900.0,10.1789,10.1932,10.1646,10.1789,358900.0
2012-02-01 11:10:00,14.23,14.23,14.2,14.21,90500.0,10.1789,10.1789,10.1575,10.1646,90500.0
2012-02-01 11:20:00,14.2,14.22,14.2,14.21,108600.0,10.1575,10.1718,10.1575,10.1646,108600.0
2012-02-01 11:30:00,14.21,14.22,14.21,14.22,104400.0,10.1646,10.1718,10.1646,10.1718,104400.0
2012-02-01 11:40:00,14.21,14.22,14.17,14.19,368100.0,10.1646,10.1718,10.136,10.1503,368100.0
2012-02-01 11:50:00,14.18,14.19,14.17,14.18,137100.0,10.1431,10.1503,10.136,10.1431,137100.0
2012-02-01 12:00:00,14.18,14.19,14.17,14.19,145000.0,10.1431,10.1503,10.136,10.1503,145000.0
2012-02-01 12:10:00,14.19,14.19,14.18,14.19,84400.0,10.1503,10.1503,10.1431,10.1503,84400.0
2012-02-01 12:20:00,14.19,14.2,14.18,14.19,189400.0,10.1503,10.1575,10.1431,10.1503,189400.0
2012-02-01 12:30:00,14.18,14.19,14.18,14.19,55300.0,10.1431,10.1503,10.1431,10.1503,55300.0
2012-02-01 12:40:00,14.19,14.2,14.18,14.19,385700.0,10.1503,10.1575,10.1431,10.1503,385700.0
2012-02-01 12:50:00,14.19,14.19,14.17,14.19,147800.0,10.1503,10.1503,10.136,10.1503,147800.0
2012-02-01 13:00:00,14.19,14.22,14.18,14.21,239000.0,10.1503,10.1718,10.1431,10.1646,239000.0
2012-02-01 13:10:00,14.21,14.22,14.21,14.21,155800.0,10.1646,10.1718,10.1646,10.1646,155800.0
2012-02-01 13:20:00,14.22,14.23,14.21,14.22,186300.0,10.1718,10.1789,10.1646,10.1718,186300.0
2012-02-01 13:30:00,14.21,14.23,14.21,14.23,210100.0,10.1646,10.1789,10.1646,10.1789,210100.0
2012-02-01 13:40:00,14.23,14.23,14.19,14.2,149600.0,10.1789,10.1789,10.1503,10.1575,149600.0
2012-02-01 13:50:00,14.2,14.21,14.18,14.19,302100.0,10.1575,10.1646,10.1431,10.1503,302100.0
2012-02-01 14:00:00,14.19,14.2,14.17,14.18,162300.0,10.1503,10.1575,10.136,10.1431,162300.0
2012-02-01 14:10:00,14.17,14.21,14.17,14.21,138400.0,10.136,10.1646,10.136,10.1646,138400.0
2012-02-01 14:20:00,14.2,14.22,14.2,14.21,114800.0,10.1575,10.1718,10.1575,10.1646,114800.0
2012-02-01 14:30:00,14.22,14.23,14.21,14.23,78100.0,10.1718,10.1789,10.1646,10.1789,78100.0
2012-02-01 14:40:00,14.23,14.23,14.21,14.21,134500.0,10.1789,10.1789,10.1646,10.1646,134500.0
2012-02-01 14:50:00,14.21,14.21,14.2,14.21,137100.0,10.1646,10.1646,10.1575,10.1646,137100.0
2012-02-01 15:00:00,14.21,14.24,14.2,14.24,165300.0,10.1646,10.1861,10.1575,10.1861,165300.0
2012-02-01 15:10:00,14.23,14.24,14.2,14.21,130600.0,10.1789,10.1861,10.1575,10.1646,130600.0
2012-02-01 15:20:00,14.2,14.23,14.2,14.21,334200.0,10.1575,10.1789,10.1575,10.1646,334200.0
2012-02-01 15:30:00,14.21,14.22,14.21,14.21,96900.0,10.1646,10.1718,10.1646,10.1646,96900.0
2012-02-01 15:40:00,14.21,14.23,14.2,14.22,313700.0,10.1646,10.1789,10.1575,10.1718,313700.0
2012-02-01 15:50:00,14.22,14.23,14.17,14.2,494100.0,10.1718,10.1789,10.136,10.1575,494100.0
2012-02-02 09:30:00,14.2,14.2,14.09,14.12,521000.0,10.1575,10.1575,10.0788,10.1002,521000.0
2012-02-02 09:40:00,14.12,14.17,14.12,14.17,245700.0,10.1002,10.136,10.1002,10.136,245700.0
2012-02-02 09:50:00,14.18,14.18,14.12,14.14,397400.0,10.1431,10.1431,10.1002,10.1145,397400.0
2012-02-02 10:00:00,14.14,14.15,14.12,14.13,231500.0,10.1145,10.1217,10.1002,10.1074,231500.0
2012-02-02 10:10:00,14.14,14.17,14.13,14.17,205800.0,10.1145,10.136,10.1074,10.136,205800.0
2012-02-02 10:20:00,14.16,14.19,14.16,14.17,356500.0,10.1288,10.1503,10.1288,10.136,356500.0
2012-02-02 10:30:00,14.18,14.18,14.17,14.18,35800.0,10.1431,10.1431,10.136,10.1431,35800.0
2012-02-02 10:40:00,14.18,14.18,14.17,14.18,37500.0,10.1431,10.1431,10.136,10.1431,37500.0
2012-02-02 10:50:00,14.18,14.21,14.17,14.2,163300.0,10.1431,10.1646,10.136,10.1575,163300.0
2012-02-02 11:00:00,14.21,14.22,14.19,14.21,309500.0,10.1646,10.1718,10.1503,10.1646,309500.0
2012-02-02 11:10:00,14.21,14.21,14.17,14.17,140400.0,10.1646,10.1646,10.136,10.136,140400.0
2012-02-02 11:20:00,14.17,14.18,14.14,14.15,1293400.0,10.136,10.1431,10.1145,10.1217,1293400.0
2012-02-02 11:30:00,14.15,14.16,14.11,14.11,264200.0,10.1217,10.1288,10.0931,10.0931,264200.0
2012-02-02 11:40:00,14.12,14.12,14.1,14.1,51500.0,10.1002,10.1002,10.0859,10.0859,51500.0
2012-02-02 11:50:00,14.11,14.13,14.1,14.1,115900.0,10.0931,10.1074,10.0859,10.0859,115900.0
2012-02-02 12:00:00,14.11,14.11,14.1,14.1,21100.0,10.0931,10.0931,10.0859,10.0859,21100.0
2012-02-02 12:10:00,14.1,14.11,14.07,14.08,319500.0,10.0859,10.0931,10.0645,10.0716,319500.0
2012-02-02 12:20:00,14.08,14.09,14.07,14.07,182000.0,10.0716,10.0788,10.0645,10.0645,182000.0
2012-02-02 12:30:00,14.08,14.08,14.03,14.03,89600.0,10.0716,10.0716,10.0359,10.0359,89600.0
2012-02-02 12:40:00,14.03,14.05,14.02,14.04,166800.0,10.0359,10.0502,10.0287,10.043,166800.0
2012-02-02 12:50:00,14.04,14.05,13.99,14.01,549200.0,10.043,10.0502,10.0072,10.0215,549200.0
2012-02-02 13:00:00,14.02,14.02,14.01,14.02,49400.0,10.0287,10.0287,10.0215,10.0287,49400.0
2012-02-02 13:10:00,14.02,14.03,14.01,14.01,182500.0,10.0287,10.0359,10.0215,10.0215,182500.0
2012-02-02 13:20:00,14.02,14.02,14.01,14.01,21100.0,10.0287,10.0287,10.0215,10.0215,21100.0
2012-02-02 13:30:00,14.02,14.02,14.01,14.01,27700.0,10.0287,10.0287,10.0215,10.0215,27700.0
2012-02-02 13:40:00,14.01,14.02,14.01,14.02,58600.0,10.0215,10.0287,10.0215,10.0287,58600.0
2012-02-02 13:50:00,14.02,14.02,14.01,14.01,18000.0,10.0287,10.0287,10.0215,10.0215,18000.0
2012-02-02 14:00:00,14.02,14.02,14.01,14.02,50700.0,10.0287,10.0287,10.0215,10.0287,50700.0
2012-02-02 14:10:00,14.01,14.02,14.01,14.02,100100.0,10.0215,10.0287,10.0215,10.0287,100100.0
2012-02-02 14:20:00,14.02,14.02,14.01,14.01,30800.0,10.0287,10.0287,10.0215,10.0215,30800.0
2012-02-02 14:30:00,14.01,14.02,13.99,13.99,389800.0,10.0215,10.0287,10.0072,10.0072,389800.0
2012-02-02 14:40:00,14.0,14.0,13.99,14.0,38000.0,10.0144,10.0144,10.0072,10.0144,38000.0
2012-02-02 14:50:00,14.0,14.0,13.95,13.95,453500.0,10.0144,10.0144,9.9786,9.9786,453500.0
2012-02-02 15:00:00,13.96,13.96,13.93,13.94,273200.0,9.9858,9.9858,9.9643,9.9715,273200.0
2012-02-02 15:10:00,13.94,13.95,13.93,13.94,264300.0,9.9715,9.9786,9.9643,9.9715,264300.0
2012-02-02 15:20:00,13.95,13.95,13.93,13.94,293000.0,9.9786,9.9786,9.9643,9.9715,293000.0
2012-02-02 15:30:00,13.95,13.96,13.9,13.92,984400.0,9.9786,9.9858,9.9429,9.9572,984400.0
2012-02-02 15:40:00,13.92,13.93,13.9,13.92,852000.0,9.9572,9.9643,9.9429,9.9572,852000.0
2012-02-02 15:50:00,13.91,13.94,13.91,13.91,900900.0,9.95,9.9715,9.95,9.95,900900.0
2012-02-03 09:30:00,13.81,13.92,13.8,13.9,973300.0,9.8785,9.9572,9.8713,9.9429,973300.0
2012-02-03 09:40:00,13.9,13.94,13.88,13.9,434800.0,9.9429,9.9715,9.9286,9.9429,434800.0
2012-02-03 09:50:00,13.91,13.95,13.9,13.94,327800.0,9.95,9.9786,9.9429,9.9715,327800.0
2012-02-03 10:00:00,13.94,13.96,13.93,13.93,279600.0,9.9715,9.9858,9.9643,9.9643,279600.0
2012-02-03 10:10:00,13.94,14.0,13.93,13.97,396100.0,9.9715,10.0144,9.9643,9.9929,396100.0
2012-02-03 10:20:00,13.97,13.98,13.94,13.94,523900.0,9.9929,10.0001,9.9715,9.9715,523900.0
2012-02-03 10:30:00,13.95,13.95,13.93,13.94,168200.0,9.9786,9.9786,9.9643,9.9715,168200.0
2012-02-03 10:40:00,13.94,13.95,13.92,13.94,297800.0,9.9715,9.9786,9.9572,9.9715,297800.0
2012-02-03 10:50:00,13.94,13.95,13.92,13.93,145700.0,9.9715,9.9786,9.9572,9.9643,145700.0
2012-02-03 11:00:00,13.93,13.94,13.91,13.91,142800.0,9.9643,9.9715,9.95,9.95,142800.0
2012-02-03 11:10:00,13.92,13.92,13.9,13.91,211900.0,9.9572,9.9572,9.9429,9.95,211900.0
2012-02-03 11:20:00,13.91,13.91,13.89,13.9,282500.0,9.95,9.95,9.9357,9.9429,282500.0
2012-02-03 11:30:00,13.9,13.92,13.9,13.92,165300.0,9.9429,9.9572,9.9429,9.9572,165300.0
2012-02-03 11:40:00,13.92,13.93,13.91,13.93,106100.0,9.9572,9.9643,9.95,9.9643,106100.0
2012-02-03 11:50:00,13.93,13.93,13.91,13.92,200100.0,9.9643,9.9643,9.95,9.9572,200100.0
2012-02-03 12:00:00,13.91,13.92,13.91,13.92,189200.0,9.95,9.9572,9.95,9.9572,189200.0
2012-02-03 12:10:00,13.91,13.92,13.91,13.91,162700.0,9.95,9.9572,9.95,9.95,162700.0
2012-02-03 12:20:00,13.91,13.93,13.91,13.93,119700.0,9.95,9.9643,9.95,9.9643,119700.0
2012-02-03 12:30:00,13.93,13.94,13.92,13.94,165100.0,9.9643,9.9715,9.9572,9.9715,165100.0
2012-02-03 12:40:00,13.94,13.96,13.94,13.96,119800.0,9.9715,9.9858,9.9715,9.9858,119800.0
2012-02-03 12:50:00,13.96,13.99,13.95,13.98,113400.0,9.9858,10.0072,9.9786,10.0001,113400.0
2012-02-03 13:00:00,13.99,13.99,13.96,13.96,115500.0,10.0072,10.0072,9.9858,9.9858,115500.0
2012-02-03 13:10:00,13.96,13.97,13.95,13.96,55600.0,9.9858,9.9929,9.9786,9.9858,55600.0
2012-02-03 13:20:00,13.96,13.96,13.94,13.94,65700.0,9.9858,9.9858,9.9715,9.9715,65700.0
2012-02-03 13:30:00,13.95,13.95,13.93,13.93,82400.0,9.9786,9.9786,9.9643,9.9643,82400.0
2012-02-03 13:40:00,13.93,13.97,13.93,13.96,127500.0,9.9643,9.9929,9.9643,9.9858,127500.0
2012-02-03 13:50:00,13.97,13.97,13.96,13.96,64500.0,9.9929,9.9929,9.9858,9.9858,64500.0
2012-02-03 14:00:00,13.97,13.99,13.96,13.98,317600.0,9.9929,10.0072,9.9858,10.0001,317600.0
2012-02-03 14:10:00,13.98,13.99,13.96,13.99,435200.0,10.0001,10.0072,9.9858,10.0072,435200.0
2012-02-03 14:20:00,13.99,14.0,13.98,14.0,91900.0,10.0072,10.0144,10.0001,10.0144,91900.0
2012-02-03 14:30:00,13.99,14.0,13.98,13.98,158700.0,10.0072,10.0144,10.0001,10.0001,158700.0
2012-02-03 14:40:00,13.99,13.99,13.98,13.98,576800.0,10.0072,10.0072,10.0001,10.0001,576800.0
2012-02-03 14:50:00,13.99,14.01,13.99,14.01,404600.0,10.0072,10.0215,10.0072,10.0215,404600.0
2012-02-03 15:00:00,14.01,14.04,14.0,14.04,168400.0,10.0215,10.043,10.0144,10.043,168400.0
2012-02-03 15:10:00,14.04,14.04,14.02,14.02,154300.0,10.043,10.043,10.0287,10.0287,154300.0
2012-02-03 15:20:00,14.03,14.03,13.99,13.99,152800.0,10.0359,10.0359,10.0072,10.0072,152800.0
2012-02-03 15:30:00,14.0,14.03,13.99,14.02,245300.0,10.0144,10.0359,10.0072,10.0287,245300.0
2012-02-03 15:40:00,14.03,14.03,14.02,14.02,228600.0,10.0359,10.0359,10.0287,10.0287,228600.0
2012-02-03 15:50:00,14.03,14.06,14.02,14.04,948300.0,10.0359,10.0573,10.0287,10.043,948300.0
2012-02-06 09:30:00,14.01,14.01,13.94,14.0,284000.0,10.0215,10.0215,9.9715,10.0144,284000.0
2012-02-06 09:40:00,14.0,14.01,13.95,14.0,290500.0,10.0144,10.0215,9.9786,10.0144,290500.0
2012-02-06 09:50:00,13.99,14.01,13.99,14.01,243900.0,10.0072,10.0215,10.0072,10.0215,243900.0
2012-02-06 10:00:00,14.0,14.03,14.0,14.02,146500.0,10.0144,10.0359,10.0144,10.0287,146500.0
2012-02-06 10:10:00,14.02,14.04,13.99,13.99,123100.0,10.0287,10.043,10.0072,10.0072,123100.0
2012-02-06 10:20:00,13.99,14.0,13.98,13.98,81200.0,10.0072,10.0144,10.0001,10.0001,81200.0
2012-02-06 10:30:00,13.97,13.98,13.95,13.96,110000.0,9.9929,10.0001,9.9786,9.9858,110000.0
2012-02-06 10:40:00,13.95,13.96,13.94,13.94,75600.0,9.9786,9.9858,9.9715,9.9715,75600.0
2012-02-06 10:50:00,13.94,13.99,13.94,13.98,229200.0,9.9715,10.0072,9.9715,10.0001,229200.0
2012-02-06 11:00:00,13.98,14.0,13.97,13.98,77100.0,10.0001,10.0144,9.9929,10.0001,77100.0
2012-02-06 11:10:00,13.99,14.01,13.99,14.0,224300.0,10.0072,10.0215,10.0072,10.0144,224300.0
2012-02-06 11:20:00,13.99,14.0,13.97,14.0,100800.0,10.0072,10.0144,9.9929,10.0144,100800.0
2012-02-06 11:30:00,13.99,14.0,13.97,13.98,51800.0,10.0072,10.0144,9.9929,10.0001,51800.0
2012-02-06 11:40:00,13.98,13.98,13.97,13.98,26200.0,10.0001,10.0001,9.9929,10.0001,26200.0
2012-02-06 11:50:00,13.97,13.99,13.95,13.96,218400.0,9.9929,10.0072,9.9786,9.9858,218400.0
2012-02-06 12:00:00,13.97,13.98,13.95,13.95,97600.0,9.9929,10.0001,9.9786,9.9786,97600.0
2012-02-06 12:10:00,13.95,13.96,13.9,13.93,1257500.0,9.9786,9.9858,9.9429,9.9643,1257500.0
2012-02-06 12:20:00,13.94,13.95,13.93,13.94,136200.0,9.9715,9.9786,9.9643,9.9715,136200.0
2012-02-06 12:30:00,13.94,13.95,13.94,13.95,132700.0,9.9715,9.9786,9.9715,9.9786,132700.0
2012-02-06 12:40:00,13.95,13.95,13.94,13.94,87700.0,9.9786,9.9786,9.9715,9.9715,87700.0
2012-02-06 12:50:00,13.94,13.95,13.94,13.94,47100.0,9.9715,9.9786,9.9715,9.9715,47100.0
2012-02-06 13:00:00,13.94,13.95,13.94,13.95,13500.0,9.9715,9.9786,9.9715,9.9786,13500.0
2012-02-06 13:10:00,13.94,13.95,13.94,13.94,24000.0,9.9715,9.9786,9.9715,9.9715,24000.0
2012-02-06 13:20:00,13.94,13.96,13.93,13.95,870100.0,9.9715,9.9858,9.9643,9.9786,870100.0
2012-02-06 13:30:00,13.96,13.96,13.95,13.95,979000.0,9.9858,9.9858,9.9786,9.9786,979000.0
2012-02-06 13:40:00,13.95,13.99,13.95,13.95,1267000.0,9.9786,10.0072,9.9786,9.9786,1267000.0
2012-02-06 13:50:00,13.95,13.96,13.94,13.96,77700.0,9.9786,9.9858,9.9715,9.9858,77700.0
2012-02-06 14:00:00,13.96,13.96,13.94,13.95,107800.0,9.9858,9.9858,9.9715,9.9786,107800.0
2012-02-06 14:10:00,13.95,13.96,13.94,13.94,105500.0,9.9786,9.9858,9.9715,9.9715,105500.0
2012-02-06 14:20:00,13.95,13.95,13.94,13.95,60400.0,9.9786,9.9786,9.9715,9.9786,60400.0
2012-02-06 14:30:00,13.95,13.96,13.94,13.95,274900.0,9.9786,9.9858,9.9715,9.9786,274900.0
2012-02-06 14:40:00,13.96,13.97,13.95,13.97,55000.0,9.9858,9.9929,9.9786,9.9929,55000.0
2012-02-06 14:50:00,13.97,13.97,13.96,13.96,29200.0,9.9929,9.9929,9.9858,9.9858,29200.0
2012-02-06 15:00:00,13.96,13.99,13.96,13.99,263400.0,9.9858,10.0072,9.9858,10.0072,263400.0
2012-02-06 15:10:00,13.98,13.99,13.98,13.99,31800.0,10.0001,10.0072,10.0001,10.0072,31800.0
2012-02-06 15:20:00,13.99,14.0,13.98,14.0,138800.0,10.0072,10.0144,10.0001,10.0144,138800.0
2012-02-06 15:30:00,14.0,14.01,13.99,13.99,95400.0,10.0144,10.0215,10.0072,10.0072,95400.0
2012-02-06 15:40:00,13.99,14.0,13.99,14.0,62800.0,10.0072,10.0144,10.0072,10.0144,62800.0
2012-02-06 15:50:00,14.0,14.0,13.99,14.0,269000.0,10.0144,10.0144,10.0072,10.0144,269000.0
2012-02-07 09:30:00,13.94,13.99,13.88,13.88,259400.0,9.9715,10.0072,9.9286,9.9286,259400.0
2012-02-07 09:40:00,13.88,13.93,13.88,13.91,247200.0,9.9286,9.9643,9.9286,9.95,247200.0
2012-02-07 09:50:00,13.91,13.95,13.88,13.94,263300.0,9.95,9.9786,9.9286,9.9715,263300.0
2012-02-07 10:00:00,13.93,13.94,13.9,13.91,213700.0,9.9643,9.9715,9.9429,9.95,213700.0
2012-02-07 10:10:00,13.91,13.98,13.91,13.98,149900.0,9.95,10.0001,9.95,10.0001,149900.0
2012-02-07 10:20:00,13.98,14.01,13.97,13.98,235500.0,10.0001,10.0215,9.9929,10.0001,235500.0
2012-02-07 10:30:00,13.98,14.02,13.98,14.0,164200.0,10.0001,10.0287,10.0001,10.0144,164200.0
2012-02-07 10:40:00,14.01,14.06,14.0,14.05,224700.0,10.0215,10.0573,10.0144,10.0502,224700.0
2012-02-07 10:50:00,14.05,14.09,14.04,14.08,324800.0,10.0502,10.0788,10.043,10.0716,324800.0
2012-02-07 11:00:00,14.09,14.14,14.08,14.11,269100.0,10.0788,10.1145,10.0716,10.0931,269100.0
2012-02-07 11:10:00,14.11,14.12,14.1,14.1,70900.0,10.0931,10.1002,10.0859,10.0859,70900.0
2012-02-07 11:20:00,14.1,14.11,14.07,14.11,133600.0,10.0859,10.0931,10.0645,10.0931,133600.0
2012-02-07 11:30:00,14.11,14.11,14.06,14.08,219600.0,10.0931,10.0931,10.0573,10.0716,219600.0
2012-02-07 11:40:00,14.08,14.08,14.07,14.08,33100.0,10.0716,10.0716,10.0645,10.0716,33100.0
2012-02-07 11:50:00,14.08,14.08,14.06,14.07,41200.0,10.0716,10.0716,10.0573,10.0645,41200.0
2012-02-07 12:00:00,14.07,14.1,14.06,14.09,90000.0,10.0645,10.0859,10.0573,10.0788,90000.0
2012-02-07 12:10:00,14.09,14.12,14.09,14.1,179200.0,10.0788,10.1002,10.0788,10.0859,179200.0
2012-02-07 12:20:00,14.1,14.1,14.08,14.09,30100.0,10.0859,10.0859,10.0716,10.0788,30100.0
2012-02-07 12:30:00,14.08,14.09,14.07,14.09,90600.0,10.0716,10.0788,10.0645,10.0788,90600.0
2012-02-07 12:40:00,14.09,14.09,14.07,14.08,43300.0,10.0788,10.0788,10.0645,10.0716,43300.0
2012-02-07 12:50:00,14.07,14.09,14.07,14.09,171100.0,10.0645,10.0788,10.0645,10.0788,171100.0
2012-02-07 13:00:00,14.09,14.09,14.07,14.08,39300.0,10.0788,10.0788,10.0645,10.0716,39300.0
2012-02-07 13:10:00,14.07,14.08,14.04,14.05,108900.0,10.0645,10.0716,10.043,10.0502,108900.0
2012-02-07 13:20:00,14.05,14.05,14.02,14.03,297000.0,10.0502,10.0502,10.0287,10.0359,297000.0
2012-02-07 13:30:00,14.05,14.05,14.04,14.05,21400.0,10.0502,10.0502,10.043,10.0502,21400.0
2012-02-07 13:40:00,14.04,14.05,14.04,14.04,32100.0,10.043,10.0502,10.043,10.043,32100.0
2012-02-07 13:50:00,14.04,14.07,14.04,14.06,166800.0,10.043,10.0645,10.043,10.0573,166800.0
2012-02-07 14:00:00,14.06,14.06,14.04,14.04,55400.0,10.0573,10.0573,10.043,10.043,55400.0
2012-02-07 14:10:00,14.05,14.06,14.04,14.06,65200.0,10.0502,10.0573,10.043,10.0573,65200.0
2012-02-07 14:20:00,14.06,14.06,14.03,14.04,56200.0,10.0573,10.0573,10.0359,10.043,56200.0
2012-02-07 14:30:00,14.04,14.05,14.04,14.05,29100.0,10.043,10.0502,10.043,10.0502,29100.0
2012-02-07 14:40:00,14.04,14.05,14.02,14.02,94400.0,10.043,10.0502,10.0287,10.0287,94400.0
2012-02-07 14:50:00,14.02,14.03,13.98,13.99,198400.0,10.0287,10.0359,10.0001,10.0072,198400.0
2012-02-07 15:00:00,13.98,14.01,13.98,14.0,139900.0,10.0001,10.0215,10.0001,10.0144,139900.0
2012-02-07 15:10:00,14.01,14.05,14.0,14.04,184900.0,10.0215,10.0502,10.0144,10.043,184900.0
2012-02-07 15:20:00,14.03,14.05,14.01,14.04,121500.0,10.0359,10.0502,10.0215,10.043,121500.0
2012-02-07 15:30:00,14.04,14.05,14.04,14.05,31800.0,10.043,10.0502,10.043,10.0502,31800.0
2012-02-07 15:40:00,14.05,14.07,14.04,14.06,380300.0,10.0502,10.0645,10.043,10.0573,380300.0
2012-02-07 15:50:00,14.06,14.07,14.04,14.05,475200.0,10.0573,10.0645,10.043,10.0502,475200.0
2012-02-08 09:30:00,14.04,14.14,14.02,14.09,370100.0,10.043,10.1145,10.0287,10.0788,370100.0
2012-02-08 09:40:00,14.09,14.15,14.08,14.15,256600.0,10.0788,10.1217,10.0716,10.1217,256600.0
2012-02-08 09:50:00,14.15,14.19,14.13,14.16,189600.0,10.1217,10.1503,10.1074,10.1288,189600.0
2012-02-08 10:00:00,14.17,14.23,14.16,14.22,275300.0,10.136,10.1789,10.1288,10.1718,275300.0
2012-02-08 10:10:00,14.22,14.26,14.21,14.26,215100.0,10.1718,10.2004,10.1646,10.2004,215100.0
2012-02-08 10:20:00,14.26,14.26,14.21,14.26,546200.0,10.2004,10.2004,10.1646,10.2004,546200.0
2012-02-08 10:30:00,14.26,14.26,14.19,14.19,136300.0,10.2004,10.2004,10.1503,10.1503,136300.0
2012-02-08 10:40:00,14.2,14.2,14.17,14.19,274800.0,10.1575,10.1575,10.136,10.1503,274800.0
2012-02-08 10:50:00,14.19,14.19,14.14,14.17,135800.0,10.1503,10.1503,10.1145,10.136,135800.0
2012-02-08 11:00:00,14.17,14.18,14.12,14.13,122900.0,10.136,10.1431,10.1002,10.1074,122900.0
2012-02-08 11:10:00,14.13,14.13,14.1,14.11,89900.0,10.1074,10.1074,10.0859,10.0931,89900.0
2012-02-08 11:20:00,14.1,14.16,14.1,14.15,178200.0,10.0859,10.1288,10.0859,10.1217,178200.0
2012-02-08 11:30:00,14.15,14.16,14.13,14.14,316400.0,10.1217,10.1288,10.1074,10.1145,316400.0
2012-02-08 11:40:00,14.13,14.17,14.13,14.17,56500.0,10.1074,10.136,10.1074,10.136,56500.0
2012-02-08 11:50:00,14.17,14.18,14.15,14.16,98200.0,10.136,10.1431,10.1217,10.1288,98200.0
2012-02-08 12:00:00,14.16,14.17,14.15,14.15,275700.0,10.1288,10.136,10.1217,10.1217,275700.0
2012-02-08 12:10:00,14.16,14.17,14.15,14.16,116000.0,10.1288,10.136,10.1217,10.1288,116000.0
2012-02-08 12:20:00,14.16,14.19,14.15,14.17,172500.0,10.1288,10.1503,10.1217,10.136,172500.0
2012-02-08 12:30:00,14.18,14.18,14.16,14.17,23300.0,10.1431,10.1431,10.1288,10.136,23300.0
2012-02-08 12:40:00,14.17,14.18,14.16,14.17,33300.0,10.136,10.1431,10.1288,10.136,33300.0
2012-02-08 12:50:00,14.17,14.18,14.16,14.18,19700.0,10.136,10.1431,10.1288,10.1431,19700.0
2012-02-08 13:00:00,14.18,14.19,14.16,14.17,350600.0,10.1431,10.1503,10.1288,10.136,350600.0
2012-02-08 13:10:00,14.17,14.18,14.14,14.16,299000.0,10.136,10.1431,10.1145,10.1288,299000.0
2012-02-08 13:20:00,14.16,14.18,14.16,14.17,47000.0,10.1288,10.1431,10.1288,10.136,47000.0
2012-02-08 13:30:00,14.18,14.2,14.17,14.2,58300.0,10.1431,10.1575,10.136,10.1575,58300.0
2012-02-08 13:40:00,14.2,14.21,14.19,14.21,34600.0,10.1575,10.1646,10.1503,10.1646,34600.0
2012-02-08 13:50:00,14.21,14.21,14.18,14.19,56200.0,10.1646,10.1646,10.1431,10.1503,56200.0
2012-02-08 14:00:00,14.19,14.2,14.18,14.19,71100.0,10.1503,10.1575,10.1431,10.1503,71100.0
2012-02-08 14:10:00,14.19,14.2,14.17,14.18,98900.0,10.1503,10.1575,10.136,10.1431,98900.0
2012-02-08 14:20:00,14.18,14.19,14.16,14.18,86900.0,10.1431,10.1503,10.1288,10.1431,86900.0
2012-02-08 14:30:00,14.19,14.19,14.18,14.19,22300.0,10.1503,10.1503,10.1431,10.1503,22300.0
2012-02-08 14:40:00,14.19,14.19,14.17,14.19,78400.0,10.1503,10.1503,10.136,10.1503,78400.0
2012-02-08 14:50:00,14.19,14.19,14.17,14.18,97100.0,10.1503,10.1503,10.136,10.1431,97100.0
2012-02-08 15:00:00,14.18,14.19,14.17,14.19,61700.0,10.1431,10.1503,10.136,10.1503,61700.0
2012-02-08 15:10:00,14.19,14.2,14.18,14.2,87600.0,10.1503,10.1575,10.1431,10.1575,87600.0
2012-02-08 15:20:00,14.2,14.23,14.19,14.2,350800.0,10.1575,10.1789,10.1503,10.1575,350800.0
2012-02-08 15:30:00,14.2,14.21,14.17,14.21,261700.0,10.1575,10.1646,10.136,10.1646,261700.0
2012-02-08 15:40:00,14.21,14.23,14.19,14.21,391700.0,10.1646,10.1789,10.1503,10.1646,391700.0
2012-02-08 15:50:00,14.21,14.22,14.19,14.19,354900.0,10.1646,10.1718,10.1503,10.1503,354900.0
2012-02-09 09:30:00,14.2,14.25,14.07,14.08,503100.0,10.1575,10.1932,10.0645,10.0716,503100.0
2012-02-09 09:40:00,14.08,14.13,14.07,14.11,401800.0,10.0716,10.1074,10.0645,10.0931,401800.0
2012-02-09 09:50:00,14.11,14.22,14.1,14.22,132800.0,10.0931,10.1718,10.0859,10.1718,132800.0
2012-02-09 10:00:00,14.21,14.22,14.17,14.2,257600.0,10.1646,10.1718,10.136,10.1575,257600.0
2012-02-09 10:10:00,14.2,14.21,14.18,14.19,120800.0,10.1575,10.1646,10.1431,10.1503,120800.0
2012-02-09 10:20:00,14.19,14.19,14.13,14.15,144000.0,10.1503,10.1503,10.1074,10.1217,144000.0
2012-02-09 10:30:00,14.15,14.16,14.12,14.15,157900.0,10.1217,10.1288,10.1002,10.1217,157900.0
2012-02-09 10:40:00,14.15,14.19,14.14,14.19,469000.0,10.1217,10.1503,10.1145,10.1503,469000.0
2012-02-09 10:50:00,14.19,14.22,14.17,14.21,250400.0,10.1503,10.1718,10.136,10.1646,250400.0
2012-02-09 11:00:00,14.21,14.23,14.21,14.23,208600.0,10.1646,10.1789,10.1646,10.1789,208600.0
2012-02-09 11:10:00,14.23,14.26,14.22,14.23,177100.0,10.1789,10.2004,10.1718,10.1789,177100.0
2012-02-09 11:20:00,14.22,14.25,14.22,14.25,91200.0,10.1718,10.1932,10.1718,10.1932,91200.0
2012-02-09 11:30:00,14.24,14.29,14.24,14.26,367300.0,10.1861,10.2218,10.1861,10.2004,367300.0
2012-02-09 11:40:00,14.27,14.29,14.25,14.28,370000.0,10.2075,10.2218,10.1932,10.2147,370000.0
2012-02-09 11:50:00,14.29,14.31,14.28,14.31,332700.0,10.2218,10.2361,10.2147,10.2361,332700.0
2012-02-09 12:00:00,14.3,14.31,14.3,14.31,126500.0,10.229,10.2361,10.229,10.2361,126500.0
2012-02-09 12:10:00,14.31,14.31,14.3,14.31,169200.0,10.2361,10.2361,10.229,10.2361,169200.0
2012-02-09 12:20:00,14.3,14.31,14.28,14.29,188100.0,10.229,10.2361,10.2147,10.2218,188100.0
2012-02-09 12:30:00,14.3,14.3,14.28,14.29,20600.0,10.229,10.229,10.2147,10.2218,20600.0
2012-02-09 12:40:00,14.29,14.32,14.27,14.31,552400.0,10.2218,10.2433,10.2075,10.2361,552400.0
2012-02-09 12:50:00,14.31,14.31,14.29,14.3,127300.0,10.2361,10.2361,10.2218,10.229,127300.0
2012-02-09 13:00:00,14.3,14.31,14.26,14.27,296100.0,10.229,10.2361,10.2004,10.2075,296100.0
2012-02-09 13:10:00,14.27,14.29,14.27,14.29,258400.0,10.2075,10.2218,10.2075,10.2218,258400.0
2012-02-09 13:20:00,14.28,14.29,14.28,14.28,42800.0,10.2147,10.2218,10.2147,10.2147,42800.0
2012-02-09 13:30:00,14.29,14.29,14.24,14.26,399400.0,10.2218,10.2218,10.1861,10.2004,399400.0
2012-02-09 13:40:00,14.26,14.26,14.23,14.24,352000.0,10.2004,10.2004,10.1789,10.1861,352000.0
2012-02-09 13:50:00,14.24,14.24,14.23,14.24,36800.0,10.1861,10.1861,10.1789,10.1861,36800.0
2012-02-09 14:00:00,14.23,14.26,14.23,14.23,76300.0,10.1789,10.2004,10.1789,10.1789,76300.0
2012-02-09 14:10:00,14.22,14.25,14.22,14.25,28800.0,10.1718,10.1932,10.1718,10.1932,28800.0
2012-02-09 14:20:00,14.25,14.27,14.24,14.26,171700.0,10.1932,10.2075,10.1861,10.2004,171700.0
2012-02-09 14:30:00,14.27,14.27,14.26,14.27,15400.0,10.2075,10.2075,10.2004,10.2075,15400.0
2012-02-09 14:40:00,14.27,14.27,14.26,14.26,63500.0,10.2075,10.2075,10.2004,10.2004,63500.0
2012-02-09 14:50:00,14.27,14.28,14.25,14.26,102300.0,10.2075,10.2147,10.1932,10.2004,102300.0
2012-02-09 15:00:00,14.27,14.27,14.25,14.26,76100.0,10.2075,10.2075,10.1932,10.2004,76100.0
2012-02-09 15:10:00,14.27,14.27,14.24,14.24,122400.0,10.2075,10.2075,10.1861,10.1861,122400.0
2012-02-09 15:20:00,14.25,14.26,14.23,14.25,230800.0,10.1932,10.2004,10.1789,10.1932,230800.0
2012-02-09 15:30:00,14.25,14.27,14.24,14.27,131700.0,10.1932,10.2075,10.1861,10.2075,131700.0
2012-02-09 15:40:00,14.27,14.27,14.24,14.25,434900.0,10.2075,10.2075,10.1861,10.1932,434900.0
2012-02-09 15:50:00,14.25,14.28,14.24,14.27,499200.0,10.1932,10.2147,10.1861,10.2075,499200.0
2012-02-10 09:30:00,14.08,14.09,13.98,13.98,727800.0,10.0716,10.0788,10.0001,10.0001,727800.0
2012-02-10 09:40:00,13.98,14.01,13.97,14.01,419100.0,10.0001,10.0215,9.9929,10.0215,419100.0
2012-02-10 09:50:00,14.01,14.01,13.9,13.91,347600.0,10.0215,10.0215,9.9429,9.95,347600.0
2012-02-10 10:00:00,13.91,13.95,13.88,13.92,513100.0,9.95,9.9786,9.9286,9.9572,513100.0
2012-02-10 10:10:00,13.92,13.93,13.9,13.93,161500.0,9.9572,9.9643,9.9429,9.9643,161500.0
2012-02-10 10:20:00,13.93,13.95,13.91,13.92,310400.0,9.9643,9.9786,9.95,9.9572,310400.0
2012-02-10 10:30:00,13.93,13.94,13.92,13.93,285000.0,9.9643,9.9715,9.9572,9.9643,285000.0
2012-02-10 10:40:00,13.94,13.95,13.92,13.93,155100.0,9.9715,9.9786,9.9572,9.9643,155100.0
2012-02-10 10:50:00,13.94,13.94,13.91,13.92,104400.0,9.9715,9.9715,9.95,9.9572,104400.0
2012-02-10 11:00:00,13.92,13.94,13.91,13.93,262000.0,9.9572,9.9715,9.95,9.9643,262000.0
2012-02-10 11:10:00,13.93,13.94,13.92,13.93,102800.0,9.9643,9.9715,9.9572,9.9643,102800.0
2012-02-10 11:20:00,13.94,13.94,13.88,13.89,309200.0,9.9715,9.9715,9.9286,9.9357,309200.0
2012-02-10 11:30:00,13.89,13.89,13.87,13.87,158600.0,9.9357,9.9357,9.9214,9.9214,158600.0
2012-02-10 11:40:00,13.88,13.88,13.85,13.86,96800.0,9.9286,9.9286,9.9071,9.9142,96800.0
2012-02-10 11:50:00,13.86,13.87,13.84,13.85,90500.0,9.9142,9.9214,9.8999,9.9071,90500.0
2012-02-10 12:00:00,13.84,13.86,13.84,13.86,69300.0,9.8999,9.9142,9.8999,9.9142,69300.0
2012-02-10 12:10:00,13.86,13.86,13.85,13.85,38200.0,9.9142,9.9142,9.9071,9.9071,38200.0
2012-02-10 12:20:00,13.86,13.86,13.85,13.85,49300.0,9.9142,9.9142,9.9071,9.9071,49300.0
2012-02-10 12:30:00,13.86,13.87,13.85,13.86,127300.0,9.9142,9.9214,9.9071,9.9142,127300.0
2012-02-10 12:40:00,13.87,13.88,13.86,13.88,101700.0,9.9214,9.9286,9.9142,9.9286,101700.0
2012-02-10 12:50:00,13.88,13.88,13.87,13.88,20200.0,9.9286,9.9286,9.9214,9.9286,20200.0
2012-02-10 13:00:00,13.88,13.89,13.87,13.87,138700.0,9.9286,9.9357,9.9214,9.9214,138700.0
2012-02-10 13:10:00,13.87,13.89,13.84,13.85,160700.0,9.9214,9.9357,9.8999,9.9071,160700.0
2012-02-10 13:20:00,13.84,13.85,13.82,13.85,137500.0,9.8999,9.9071,9.8856,9.9071,137500.0
2012-02-10 13:30:00,13.84,13.86,13.82,13.82,183000.0,9.8999,9.9142,9.8856,9.8856,183000.0
2012-02-10 13:40:00,13.82,13.83,13.81,13.81,61900.0,9.8856,9.8928,9.8785,9.8785,61900.0
2012-02-10 13:50:00,13.81,13.82,13.8,13.8,87200.0,9.8785,9.8856,9.8713,9.8713,87200.0
2012-02-10 14:00:00,13.81,13.82,13.8,13.81,150000.0,9.8785,9.8856,9.8713,9.8785,150000.0
2012-02-10 14:10:00,13.81,13.82,13.79,13.8,255800.0,9.8785,9.8856,9.8642,9.8713,255800.0
2012-02-10 14:20:00,13.79,13.83,13.79,13.83,170500.0,9.8642,9.8928,9.8642,9.8928,170500.0
2012-02-10 14:30:00,13.83,13.84,13.82,13.82,98300.0,9.8928,9.8999,9.8856,9.8856,98300.0
2012-02-10 14:40:00,13.82,13.83,13.81,13.81,159200.0,9.8856,9.8928,9.8785,9.8785,159200.0
2012-02-10 14:50:00,13.81,13.84,13.81,13.84,218100.0,9.8785,9.8999,9.8785,9.8999,218100.0
2012-02-10 15:00:00,13.84,13.85,13.82,13.83,298300.0,9.8999,9.9071,9.8856,9.8928,298300.0
2012-02-10 15:10:00,13.83,13.83,13.82,13.82,43700.0,9.8928,9.8928,9.8856,9.8856,43700.0
2012-02-10 15:20:00,13.83,13.84,13.82,13.83,86000.0,9.8928,9.8999,9.8856,9.8928,86000.0
2012-02-10 15:30:00,13.84,13.84,13.83,13.84,52800.0,9.8999,9.8999,9.8928,9.8999,52800.0
2012-02-10 15:40:00,13.84,13.85,13.82,13.85,336800.0,9.8999,9.9071,9.8856,9.9071,336800.0
2012-02-10 15:50:00,13.85,13.86,13.84,13.85,479700.0,9.9071,9.9142,9.8999,9.9071,479700.0
2012-02-13 09:30:00,14.09,14.1,14.0,14.04,557800.0,10.0788,10.0859,10.0144,10.043,557800.0
2012-02-13 09:40:00,14.04,14.05,14.0,14.01,282900.0,10.043,10.0502,10.0144,10.0215,282900.0
2012-02-13 09:50:00,14.01,14.05,14.0,14.02,318000.0,10.0215,10.0502,10.0144,10.0287,318000.0
2012-02-13 10:00:00,14.02,14.06,14.01,14.05,245700.0,10.0287,10.0573,10.0215,10.0502,245700.0
2012-02-13 10:10:00,14.05,14.06,14.01,14.02,237100.0,10.0502,10.0573,10.0215,10.0287,237100.0
2012-02-13 10:20:00,14.02,14.02,14.01,14.02,189900.0,10.0287,10.0287,10.0215,10.0287,189900.0
2012-02-13 10:30:00,14.02,14.02,13.99,14.02,211400.0,10.0287,10.0287,10.0072,10.0287,211400.0
2012-02-13 10:40:00,14.01,14.04,14.01,14.03,229900.0,10.0215,10.043,10.0215,10.0359,229900.0
2012-02-13 10:50:00,14.04,14.06,14.03,14.04,273100.0,10.043,10.0573,10.0359,10.043,273100.0
2012-02-13 11:00:00,14.04,14.08,14.04,14.05,304100.0,10.043,10.0716,10.043,10.0502,304100.0
2012-02-13 11:10:00,14.06,14.07,14.04,14.05,238700.0,10.0573,10.0645,10.043,10.0502,238700.0
2012-02-13 11:20:00,14.06,14.06,14.03,14.05,338500.0,10.0573,10.0573,10.0359,10.0502,338500.0
2012-02-13 11:30:00,14.05,14.06,14.04,14.05,301700.0,10.0502,10.0573,10.043,10.0502,301700.0
2012-02-13 11:40:00,14.05,14.08,14.04,14.05,322200.0,10.0502,10.0716,10.043,10.0502,322200.0
2012-02-13 11:50:00,14.05,14.07,14.05,14.06,113300.0,10.0502,10.0645,10.0502,10.0573,113300.0
2012-02-13 12:00:00,14.07,14.09,14.06,14.06,234600.0,10.0645,10.0788,10.0573,10.0573,234600.0
2012-02-13 12:10:00,14.06,14.08,14.04,14.07,435400.0,10.0573,10.0716,10.043,10.0645,435400.0
2012-02-13 12:20:00,14.06,14.07,14.05,14.06,163700.0,10.0573,10.0645,10.0502,10.0573,163700.0
2012-02-13 12:30:00,14.05,14.07,14.04,14.05,647400.0,10.0502,10.0645,10.043,10.0502,647400.0
2012-02-13 12:40:00,14.06,14.06,14.04,14.05,167000.0,10.0573,10.0573,10.043,10.0502,167000.0
2012-02-13 12:50:00,14.06,14.07,14.05,14.06,171100.0,10.0573,10.0645,10.0502,10.0573,171100.0
2012-02-13 13:00:00,14.06,14.09,14.06,14.09,361900.0,10.0573,10.0788,10.0573,10.0788,361900.0
2012-02-13 13:10:00,14.08,14.1,14.08,14.1,119100.0,10.0716,10.0859,10.0716,10.0859,119100.0
2012-02-13 13:20:00,14.1,14.1,14.09,14.09,79200.0,10.0859,10.0859,10.0788,10.0788,79200.0
2012-02-13 13:30:00,14.1,14.14,14.09,14.14,436500.0,10.0859,10.1145,10.0788,10.1145,436500.0
2012-02-13 13:40:00,14.14,14.14,14.1,14.11,379100.0,10.1145,10.1145,10.0859,10.0931,379100.0
2012-02-13 13:50:00,14.11,14.14,14.1,14.13,140100.0,10.0931,10.1145,10.0859,10.1074,140100.0
2012-02-13 14:00:00,14.13,14.14,14.12,14.13,175900.0,10.1074,10.1145,10.1002,10.1074,175900.0
2012-02-13 14:10:00,14.13,14.15,14.12,14.13,276600.0,10.1074,10.1217,10.1002,10.1074,276600.0
2012-02-13 14:20:00,14.12,14.13,14.12,14.13,79500.0,10.1002,10.1074,10.1002,10.1074,79500.0
2012-02-13 14:30:00,14.13,14.14,14.12,14.13,196400.0,10.1074,10.1145,10.1002,10.1074,196400.0
2012-02-13 14:40:00,14.13,14.15,14.13,14.15,146900.0,10.1074,10.1217,10.1074,10.1217,146900.0
2012-02-13 14:50:00,14.14,14.15,14.14,14.15,155600.0,10.1145,10.1217,10.1145,10.1217,155600.0
2012-02-13 15:00:00,14.15,14.15,14.12,14.13,177300.0,10.1217,10.1217,10.1002,10.1074,177300.0
2012-02-13 15:10:00,14.13,14.14,14.12,14.13,153900.0,10.1074,10.1145,10.1002,10.1074,153900.0
2012-02-13 15:20:00,14.13,14.14,14.12,14.13,212700.0,10.1074,10.1145,10.1002,10.1074,212700.0
2012-02-13 15:30:00,14.13,14.14,14.12,14.14,175200.0,10.1074,10.1145,10.1002,10.1145,175200.0
2012-02-13 15:40:00,14.13,14.14,14.13,14.13,151400.0,10.1074,10.1145,10.1074,10.1074,151400.0
2012-02-13 15:50:00,14.14,14.16,14.11,14.13,980700.0,10.1145,10.1288,10.0931,10.1074,980700.0
2012-02-14 09:30:00,14.05,14.14,14.04,14.13,408300.0,10.0502,10.1145,10.043,10.1074,408300.0
2012-02-14 09:40:00,14.13,14.19,14.12,14.15,743600.0,10.1074,10.1503,10.1002,10.1217,743600.0
2012-02-14 09:50:00,14.15,14.19,14.14,14.16,271700.0,10.1217,10.1503,10.1145,10.1288,271700.0
2012-02-14 10:00:00,14.17,14.18,14.12,14.15,988700.0,10.136,10.1431,10.1002,10.1217,988700.0
2012-02-14 10:10:00,14.16,14.16,14.13,14.14,311800.0,10.1288,10.1288,10.1074,10.1145,311800.0
2012-02-14 10:20:00,14.14,14.19,14.14,14.18,278800.0,10.1145,10.1503,10.1145,10.1431,278800.0
2012-02-14 10:30:00,14.18,14.2,14.17,14.19,403000.0,10.1431,10.1575,10.136,10.1503,403000.0
2012-02-14 10:40:00,14.19,14.2,14.16,14.16,173000.0,10.1503,10.1575,10.1288,10.1288,173000.0
2012-02-14 10:50:00,14.17,14.17,14.13,14.15,249600.0,10.136,10.136,10.1074,10.1217,249600.0
2012-02-14 11:00:00,14.15,14.16,14.14,14.14,230800.0,10.1217,10.1288,10.1145,10.1145,230800.0
2012-02-14 11:10:00,14.15,14.16,14.14,14.15,112000.0,10.1217,10.1288,10.1145,10.1217,112000.0
2012-02-14 11:20:00,14.15,14.15,14.11,14.13,108100.0,10.1217,10.1217,10.0931,10.1074,108100.0
2012-02-14 11:30:00,14.13,14.16,14.12,14.15,486100.0,10.1074,10.1288,10.1002,10.1217,486100.0
2012-02-14 11:40:00,14.14,14.16,14.14,14.15,151800.0,10.1145,10.1288,10.1145,10.1217,151800.0
2012-02-14 11:50:00,14.15,14.16,14.13,14.14,170300.0,10.1217,10.1288,10.1074,10.1145,170300.0
2012-02-14 12:00:00,14.15,14.18,14.14,14.18,220800.0,10.1217,10.1431,10.1145,10.1431,220800.0
2012-02-14 12:10:00,14.18,14.19,14.17,14.19,125400.0,10.1431,10.1503,10.136,10.1503,125400.0
2012-02-14 12:20:00,14.19,14.19,14.17,14.18,73400.0,10.1503,10.1503,10.136,10.1431,73400.0
2012-02-14 12:30:00,14.18,14.18,14.16,14.18,83300.0,10.1431,10.1431,10.1288,10.1431,83300.0
2012-02-14 12:40:00,14.18,14.19,14.17,14.19,58400.0,10.1431,10.1503,10.136,10.1503,58400.0
2012-02-14 12:50:00,14.19,14.19,14.17,14.17,132400.0,10.1503,10.1503,10.136,10.136,132400.0
2012-02-14 13:00:00,14.17,14.19,14.13,14.13,274600.0,10.136,10.1503,10.1074,10.1074,274600.0
2012-02-14 13:10:00,14.13,14.16,14.13,14.15,185400.0,10.1074,10.1288,10.1074,10.1217,185400.0
2012-02-14 13:20:00,14.16,14.16,14.14,14.15,166000.0,10.1288,10.1288,10.1145,10.1217,166000.0
2012-02-14 13:30:00,14.15,14.18,14.15,14.18,176900.0,10.1217,10.1431,10.1217,10.1431,176900.0
2012-02-14 13:40:00,14.18,14.19,14.17,14.19,66000.0,10.1431,10.1503,10.136,10.1503,66000.0
2012-02-14 13:50:00,14.19,14.19,14.16,14.17,116400.0,10.1503,10.1503,10.1288,10.136,116400.0
2012-02-14 14:00:00,14.17,14.19,14.16,14.18,424200.0,10.136,10.1503,10.1288,10.1431,424200.0
2012-02-14 14:10:00,14.18,14.19,14.16,14.18,193500.0,10.1431,10.1503,10.1288,10.1431,193500.0
2012-02-14 14:20:00,14.18,14.19,14.16,14.17,139000.0,10.1431,10.1503,10.1288,10.136,139000.0
2012-02-14 14:30:00,14.16,14.17,14.15,14.17,176500.0,10.1288,10.136,10.1217,10.136,176500.0
2012-02-14 14:40:00,14.17,14.17,14.16,14.17,59000.0,10.136,10.136,10.1288,10.136,59000.0
2012-02-14 14:50:00,14.16,14.17,14.16,14.17,78100.0,10.1288,10.136,10.1288,10.136,78100.0
2012-02-14 15:00:00,14.17,14.18,14.16,14.18,145400.0,10.136,10.1431,10.1288,10.1431,145400.0
2012-02-14 15:10:00,14.18,14.18,14.14,14.14,187800.0,10.1431,10.1431,10.1145,10.1145,187800.0
2012-02-14 15:20:00,14.15,14.15,14.14,14.15,67400.0,10.1217,10.1217,10.1145,10.1217,67400.0
2012-02-14 15:30:00,14.14,14.16,14.13,14.15,348900.0,10.1145,10.1288,10.1074,10.1217,348900.0
2012-02-14 15:40:00,14.15,14.18,14.15,14.18,852800.0,10.1217,10.1431,10.1217,10.1431,852800.0
2012-02-14 15:50:00,14.18,14.2,14.16,14.2,800700.0,10.1431,10.1575,10.1288,10.1575,800700.0
2012-02-15 09:30:00,14.3,14.36,14.25,14.36,376000.0,10.229,10.2719,10.1932,10.2719,376000.0
2012-02-15 09:40:00,14.35,14.42,14.35,14.4,425200.0,10.2648,10.3148,10.2648,10.3005,425200.0
2012-02-15 09:50:00,14.41,14.44,14.4,14.43,211000.0,10.3077,10.3291,10.3005,10.322,211000.0
2012-02-15 10:00:00,14.43,14.44,14.34,14.35,202000.0,10.322,10.3291,10.2576,10.2648,202000.0
2012-02-15 10:10:00,14.35,14.36,14.34,14.35,142200.0,10.2648,10.2719,10.2576,10.2648,142200.0
2012-02-15 10:20:00,14.35,14.36,14.34,14.36,97500.0,10.2648,10.2719,10.2576,10.2719,97500.0
2012-02-15 10:30:00,14.35,14.39,14.35,14.36,211100.0,10.2648,10.2934,10.2648,10.2719,211100.0
2012-02-15 10:40:00,14.37,14.4,14.35,14.4,409700.0,10.2791,10.3005,10.2648,10.3005,409700.0
2012-02-15 10:50:00,14.4,14.4,14.38,14.38,76200.0,10.3005,10.3005,10.2862,10.2862,76200.0
2012-02-15 11:00:00,14.39,14.4,14.35,14.4,668100.0,10.2934,10.3005,10.2648,10.3005,668100.0
2012-02-15 11:10:00,14.4,14.4,14.37,14.39,382600.0,10.3005,10.3005,10.2791,10.2934,382600.0
2012-02-15 11:20:00,14.4,14.41,14.39,14.4,217400.0,10.3005,10.3077,10.2934,10.3005,217400.0
2012-02-15 11:30:00,14.4,14.41,14.39,14.4,81700.0,10.3005,10.3077,10.2934,10.3005,81700.0
2012-02-15 11:40:00,14.4,14.41,14.39,14.41,131700.0,10.3005,10.3077,10.2934,10.3077,131700.0
2012-02-15 11:50:00,14.41,14.46,14.41,14.45,923900.0,10.3077,10.3434,10.3077,10.3363,923900.0
2012-02-15 12:00:00,14.45,14.45,14.43,14.45,216600.0,10.3363,10.3363,10.322,10.3363,216600.0
2012-02-15 12:10:00,14.45,14.45,14.42,14.43,403200.0,10.3363,10.3363,10.3148,10.322,403200.0
2012-02-15 12:20:00,14.42,14.44,14.42,14.43,402500.0,10.3148,10.3291,10.3148,10.322,402500.0
2012-02-15 12:30:00,14.43,14.45,14.41,14.43,331500.0,10.322,10.3363,10.3077,10.322,331500.0
2012-02-15 12:40:00,14.42,14.44,14.39,14.4,587800.0,10.3148,10.3291,10.2934,10.3005,587800.0
2012-02-15 12:50:00,14.39,14.42,14.38,14.4,589600.0,10.2934,10.3148,10.2862,10.3005,589600.0
2012-02-15 13:00:00,14.41,14.42,14.37,14.4,577900.0,10.3077,10.3148,10.2791,10.3005,577900.0
2012-02-15 13:10:00,14.4,14.43,14.39,14.43,274600.0,10.3005,10.322,10.2934,10.322,274600.0
2012-02-15 13:20:00,14.43,14.44,14.42,14.44,107600.0,10.322,10.3291,10.3148,10.3291,107600.0
2012-02-15 13:30:00,14.44,14.44,14.4,14.42,162400.0,10.3291,10.3291,10.3005,10.3148,162400.0
2012-02-15 13:40:00,14.42,14.42,14.4,14.42,164500.0,10.3148,10.3148,10.3005,10.3148,164500.0
2012-02-15 13:50:00,14.42,14.43,14.4,14.42,352700.0,10.3148,10.322,10.3005,10.3148,352700.0
2012-02-15 14:00:00,14.41,14.43,14.39,14.4,207500.0,10.3077,10.322,10.2934,10.3005,207500.0
2012-02-15 14:10:00,14.41,14.42,14.36,14.38,416600.0,10.3077,10.3148,10.2719,10.2862,416600.0
2012-02-15 14:20:00,14.38,14.42,14.38,14.41,152000.0,10.2862,10.3148,10.2862,10.3077,152000.0
2012-02-15 14:30:00,14.41,14.41,14.38,14.39,150400.0,10.3077,10.3077,10.2862,10.2934,150400.0
2012-02-15 14:40:00,14.39,14.41,14.38,14.41,119800.0,10.2934,10.3077,10.2862,10.3077,119800.0
2012-02-15 14:50:00,14.41,14.41,14.37,14.38,127700.0,10.3077,10.3077,10.2791,10.2862,127700.0
2012-02-15 15:00:00,14.38,14.38,14.35,14.37,202500.0,10.2862,10.2862,10.2648,10.2791,202500.0
2012-02-15 15:10:00,14.36,14.38,14.36,14.37,108800.0,10.2719,10.2862,10.2719,10.2791,108800.0
2012-02-15 15:20:00,14.36,14.37,14.32,14.33,203000.0,10.2719,10.2791,10.2433,10.2504,203000.0
2012-02-15 15:30:00,14.34,14.36,14.32,14.35,236500.0,10.2576,10.2719,10.2433,10.2648,236500.0
2012-02-15 15:40:00,14.34,14.37,14.34,14.34,328600.0,10.2576,10.2791,10.2576,10.2576,328600.0
2012-02-15 15:50:00,14.34,14.36,14.31,14.33,683700.0,10.2576,10.2719,10.2361,10.2504,683700.0
2012-02-16 09:30:00,14.32,14.4,14.3,14.38,433400.0,10.2433,10.3005,10.229,10.2862,433400.0
2012-02-16 09:40:00,14.38,14.45,14.37,14.43,127300.0,10.2862,10.3363,10.2791,10.322,127300.0
2012-02-16 09:50:00,14.43,14.44,14.39,14.41,197700.0,10.322,10.3291,10.2934,10.3077,197700.0
2012-02-16 10:00:00,14.41,14.46,14.4,14.43,237500.0,10.3077,10.3434,10.3005,10.322,237500.0
2012-02-16 10:10:00,14.44,14.47,14.42,14.45,289900.0,10.3291,10.3506,10.3148,10.3363,289900.0
2012-02-16 10:20:00,14.46,14.46,14.43,14.45,201300.0,10.3434,10.3434,10.322,10.3363,201300.0
2012-02-16 10:30:00,14.45,14.49,14.44,14.47,404200.0,10.3363,10.3649,10.3291,10.3506,404200.0
2012-02-16 10:40:00,14.47,14.47,14.42,14.43,268700.0,10.3506,10.3506,10.3148,10.322,268700.0
2012-02-16 10:50:00,14.44,14.44,14.39,14.4,175500.0,10.3291,10.3291,10.2934,10.3005,175500.0
2012-02-16 11:00:00,14.4,14.41,14.37,14.37,281600.0,10.3005,10.3077,10.2791,10.2791,281600.0
2012-02-16 11:10:00,14.38,14.4,14.37,14.4,278500.0,10.2862,10.3005,10.2791,10.3005,278500.0
2012-02-16 11:20:00,14.4,14.42,14.39,14.4,38000.0,10.3005,10.3148,10.2934,10.3005,38000.0
2012-02-16 11:30:00,14.4,14.43,14.39,14.43,76800.0,10.3005,10.322,10.2934,10.322,76800.0
2012-02-16 11:40:00,14.42,14.43,14.42,14.42,29700.0,10.3148,10.322,10.3148,10.3148,29700.0
2012-02-16 11:50:00,14.43,14.46,14.42,14.46,179200.0,10.322,10.3434,10.3148,10.3434,179200.0
2012-02-16 12:00:00,14.45,14.46,14.44,14.45,38900.0,10.3363,10.3434,10.3291,10.3363,38900.0
2012-02-16 12:10:00,14.44,14.45,14.44,14.45,32400.0,10.3291,10.3363,10.3291,10.3363,32400.0
2012-02-16 12:20:00,14.45,14.46,14.44,14.45,65700.0,10.3363,10.3434,10.3291,10.3363,65700.0
2012-02-16 12:30:00,14.45,14.46,14.44,14.45,58300.0,10.3363,10.3434,10.3291,10.3363,58300.0
2012-02-16 12:40:00,14.44,14.45,14.44,14.45,22100.0,10.3291,10.3363,10.3291,10.3363,22100.0
2012-02-16 12:50:00,14.44,14.45,14.44,14.44,30600.0,10.3291,10.3363,10.3291,10.3291,30600.0
2012-02-16 13:00:00,14.45,14.45,14.44,14.45,22900.0,10.3363,10.3363,10.3291,10.3363,22900.0
2012-02-16 13:10:00,14.44,14.46,14.44,14.46,83100.0,10.3291,10.3434,10.3291,10.3434,83100.0
2012-02-16 13:20:00,14.45,14.48,14.45,14.47,363500.0,10.3363,10.3577,10.3363,10.3506,363500.0
2012-02-16 13:30:00,14.47,14.5,14.47,14.47,455000.0,10.3506,10.372,10.3506,10.3506,455000.0
2012-02-16 13:40:00,14.47,14.5,14.47,14.49,198100.0,10.3506,10.372,10.3506,10.3649,198100.0
2012-02-16 13:50:00,14.5,14.52,14.5,14.5,141200.0,10.372,10.3864,10.372,10.372,141200.0
2012-02-16 14:00:00,14.51,14.51,14.48,14.48,65600.0,10.3792,10.3792,10.3577,10.3577,65600.0
2012-02-16 14:10:00,14.48,14.5,14.48,14.48,84800.0,10.3577,10.372,10.3577,10.3577,84800.0
2012-02-16 14:20:00,14.49,14.5,14.47,14.5,250000.0,10.3649,10.372,10.3506,10.372,250000.0
2012-02-16 14:30:00,14.49,14.5,14.48,14.49,78900.0,10.3649,10.372,10.3577,10.3649,78900.0
2012-02-16 14:40:00,14.48,14.52,14.48,14.5,264500.0,10.3577,10.3864,10.3577,10.372,264500.0
2012-02-16 14:50:00,14.5,14.5,14.49,14.5,99700.0,10.372,10.372,10.3649,10.372,99700.0
2012-02-16 15:00:00,14.5,14.53,14.5,14.53,112300.0,10.372,10.3935,10.372,10.3935,112300.0
2012-02-16 15:10:00,14.53,14.53,14.51,14.52,196100.0,10.3935,10.3935,10.3792,10.3864,196100.0
2012-02-16 15:20:00,14.52,14.54,14.51,14.54,171700.0,10.3864,10.4007,10.3792,10.4007,171700.0
2012-02-16 15:30:00,14.54,14.57,14.53,14.56,208600.0,10.4007,10.4221,10.3935,10.415,208600.0
2012-02-16 15:40:00,14.56,14.58,14.55,14.56,324200.0,10.415,10.4293,10.4078,10.415,324200.0
2012-02-16 15:50:00,14.57,14.57,14.51,14.52,703200.0,10.4221,10.4221,10.3792,10.3864,703200.0
2012-02-17 09:30:00,14.63,14.74,14.62,14.71,519500.0,10.465,10.5437,10.4579,10.5223,519500.0
2012-02-17 09:40:00,14.7,14.77,14.69,14.75,369300.0,10.5151,10.5652,10.508,10.5509,369300.0
2012-02-17 09:50:00,14.75,14.76,14.72,14.74,185600.0,10.5509,10.558,10.5294,10.5437,185600.0
2012-02-17 10:00:00,14.74,14.76,14.72,14.74,180700.0,10.5437,10.558,10.5294,10.5437,180700.0
2012-02-17 10:10:00,14.75,14.75,14.71,14.74,388400.0,10.5509,10.5509,10.5223,10.5437,388400.0
2012-02-17 10:20:00,14.75,14.76,14.73,14.73,683500.0,10.5509,10.558,10.5366,10.5366,683500.0
2012-02-17 10:30:00,14.73,14.74,14.7,14.71,86300.0,10.5366,10.5437,10.5151,10.5223,86300.0
2012-02-17 10:40:00,14.7,14.7,14.68,14.69,250100.0,10.5151,10.5151,10.5008,10.508,250100.0
2012-02-17 10:50:00,14.69,14.69,14.61,14.64,268900.0,10.508,10.508,10.4507,10.4722,268900.0
2012-02-17 11:00:00,14.64,14.64,14.56,14.56,312900.0,10.4722,10.4722,10.415,10.415,312900.0
2012-02-17 11:10:00,14.56,14.6,14.55,14.58,186500.0,10.415,10.4436,10.4078,10.4293,186500.0
2012-02-17 11:20:00,14.58,14.59,14.55,14.56,244100.0,10.4293,10.4364,10.4078,10.415,244100.0
2012-02-17 11:30:00,14.56,14.58,14.56,14.57,177600.0,10.415,10.4293,10.415,10.4221,177600.0
2012-02-17 11:40:00,14.57,14.59,14.56,14.59,112000.0,10.4221,10.4364,10.415,10.4364,112000.0
2012-02-17 11:50:00,14.59,14.61,14.58,14.6,111400.0,10.4364,10.4507,10.4293,10.4436,111400.0
2012-02-17 12:00:00,14.59,14.59,14.57,14.57,109900.0,10.4364,10.4364,10.4221,10.4221,109900.0
2012-02-17 12:10:00,14.57,14.58,14.55,14.58,199000.0,10.4221,10.4293,10.4078,10.4293,199000.0
2012-02-17 12:20:00,14.58,14.59,14.58,14.59,107100.0,10.4293,10.4364,10.4293,10.4364,107100.0
2012-02-17 12:30:00,14.59,14.59,14.58,14.59,60300.0,10.4364,10.4364,10.4293,10.4364,60300.0
2012-02-17 12:40:00,14.59,14.63,14.59,14.63,265600.0,10.4364,10.465,10.4364,10.465,265600.0
2012-02-17 12:50:00,14.63,14.66,14.62,14.65,321800.0,10.465,10.4865,10.4579,10.4793,321800.0
2012-02-17 13:00:00,14.65,14.65,14.63,14.63,57100.0,10.4793,10.4793,10.465,10.465,57100.0
2012-02-17 13:10:00,14.63,14.68,14.63,14.68,174900.0,10.465,10.5008,10.465,10.5008,174900.0
2012-02-17 13:20:00,14.68,14.68,14.67,14.68,49600.0,10.5008,10.5008,10.4937,10.5008,49600.0
2012-02-17 13:30:00,14.68,14.68,14.67,14.68,32400.0,10.5008,10.5008,10.4937,10.5008,32400.0
2012-02-17 13:40:00,14.68,14.73,14.67,14.72,224400.0,10.5008,10.5366,10.4937,10.5294,224400.0
2012-02-17 13:50:00,14.72,14.74,14.69,14.7,399800.0,10.5294,10.5437,10.508,10.5151,399800.0
2012-02-17 14:00:00,14.7,14.7,14.69,14.69,24100.0,10.5151,10.5151,10.508,10.508,24100.0
2012-02-17 14:10:00,14.69,14.7,14.69,14.7,65900.0,10.508,10.5151,10.508,10.5151,65900.0
2012-02-17 14:20:00,14.7,14.7,14.69,14.7,64800.0,10.5151,10.5151,10.508,10.5151,64800.0
2012-02-17 14:30:00,14.69,14.7,14.69,14.69,28000.0,10.508,10.5151,10.508,10.508,28000.0
2012-02-17 14:40:00,14.7,14.7,14.68,14.69,96100.0,10.5151,10.5151,10.5008,10.508,96100.0
2012-02-17 14:50:00,14.69,14.69,14.66,14.66,96800.0,10.508,10.508,10.4865,10.4865,96800.0
2012-02-17 15:00:00,14.67,14.67,14.65,14.66,83200.0,10.4937,10.4937,10.4793,10.4865,83200.0
2012-02-17 15:10:00,14.66,14.66,14.65,14.66,55800.0,10.4865,10.4865,10.4793,10.4865,55800.0
2012-02-17 15:20:00,14.65,14.68,14.65,14.67,229000.0,10.4793,10.5008,10.4793,10.4937,229000.0
2012-02-17 15:30:00,14.66,14.67,14.62,14.63,242500.0,10.4865,10.4937,10.4579,10.465,242500.0
2012-02-17 15:40:00,14.64,14.65,14.63,14.65,101200.0,10.4722,10.4793,10.465,10.4793,101200.0
2012-02-17 15:50:00,14.65,14.65,14.62,14.64,479500.0,10.4793,10.4793,10.4579,10.4722,479500.0
2012-02-21 09:30:00,14.61,14.67,14.55,14.61,906900.0,10.4507,10.4937,10.4078,10.4507,906900.0
2012-02-21 09:40:00,14.62,14.63,14.52,14.52,199400.0,10.4579,10.465,10.3864,10.3864,199400.0
2012-02-21 09:50:00,14.53,14.53,14.5,14.51,130400.0,10.3935,10.3935,10.372,10.3792,130400.0
2012-02-21 10:00:00,14.51,14.54,14.51,14.53,173300.0,10.3792,10.4007,10.3792,10.3935,173300.0
2012-02-21 10:10:00,14.52,14.56,14.52,14.56,90000.0,10.3864,10.415,10.3864,10.415,90000.0
2012-02-21 10:20:00,14.55,14.56,14.55,14.55,41100.0,10.4078,10.415,10.4078,10.4078,41100.0
2012-02-21 10:30:00,14.56,14.61,14.55,14.61,398800.0,10.415,10.4507,10.4078,10.4507,398800.0
2012-02-21 10:40:00,14.61,14.61,14.58,14.59,257300.0,10.4507,10.4507,10.4293,10.4364,257300.0
2012-02-21 10:50:00,14.58,14.59,14.58,14.59,74700.0,10.4293,10.4364,10.4293,10.4364,74700.0
2012-02-21 11:00:00,14.58,14.59,14.58,14.58,59200.0,10.4293,10.4364,10.4293,10.4293,59200.0
2012-02-21 11:10:00,14.59,14.6,14.58,14.6,175400.0,10.4364,10.4436,10.4293,10.4436,175400.0
2012-02-21 11:20:00,14.59,14.61,14.59,14.6,246600.0,10.4364,10.4507,10.4364,10.4436,246600.0
2012-02-21 11:30:00,14.61,14.61,14.59,14.6,213800.0,10.4507,10.4507,10.4364,10.4436,213800.0
2012-02-21 11:40:00,14.6,14.6,14.57,14.57,91100.0,10.4436,10.4436,10.4221,10.4221,91100.0
2012-02-21 11:50:00,14.57,14.58,14.54,14.54,433500.0,10.4221,10.4293,10.4007,10.4007,433500.0
2012-02-21 12:00:00,14.54,14.56,14.54,14.54,391400.0,10.4007,10.415,10.4007,10.4007,391400.0
2012-02-21 12:10:00,14.54,14.54,14.49,14.5,128000.0,10.4007,10.4007,10.3649,10.372,128000.0
2012-02-21 12:20:00,14.51,14.51,14.48,14.48,99000.0,10.3792,10.3792,10.3577,10.3577,99000.0
2012-02-21 12:30:00,14.48,14.49,14.48,14.48,23400.0,10.3577,10.3649,10.3577,10.3577,23400.0
2012-02-21 12:40:00,14.49,14.49,14.45,14.46,222700.0,10.3649,10.3649,10.3363,10.3434,222700.0
2012-02-21 12:50:00,14.46,14.47,14.44,14.45,78100.0,10.3434,10.3506,10.3291,10.3363,78100.0
2012-02-21 13:00:00,14.45,14.45,14.44,14.45,28900.0,10.3363,10.3363,10.3291,10.3363,28900.0
2012-02-21 13:10:00,14.44,14.46,14.44,14.44,233000.0,10.3291,10.3434,10.3291,10.3291,233000.0
2012-02-21 13:20:00,14.44,14.45,14.44,14.44,68800.0,10.3291,10.3363,10.3291,10.3291,68800.0
2012-02-21 13:30:00,14.45,14.48,14.44,14.46,220000.0,10.3363,10.3577,10.3291,10.3434,220000.0
2012-02-21 13:40:00,14.45,14.46,14.43,14.45,234000.0,10.3363,10.3434,10.322,10.3363,234000.0
2012-02-21 13:50:00,14.45,14.46,14.44,14.44,67700.0,10.3363,10.3434,10.3291,10.3291,67700.0
2012-02-21 14:00:00,14.44,14.44,14.4,14.4,102100.0,10.3291,10.3291,10.3005,10.3005,102100.0
2012-02-21 14:10:00,14.4,14.42,14.36,14.4,374500.0,10.3005,10.3148,10.2719,10.3005,374500.0
2012-02-21 14:20:00,14.41,14.41,14.39,14.4,68700.0,10.3077,10.3077,10.2934,10.3005,68700.0
2012-02-21 14:30:00,14.39,14.4,14.37,14.39,167200.0,10.2934,10.3005,10.2791,10.2934,167200.0
2012-02-21 14:40:00,14.39,14.4,14.38,14.39,315200.0,10.2934,10.3005,10.2862,10.2934,315200.0
2012-02-21 14:50:00,14.38,14.39,14.37,14.38,66700.0,10.2862,10.2934,10.2791,10.2862,66700.0
2012-02-21 15:00:00,14.38,14.39,14.37,14.38,102200.0,10.2862,10.2934,10.2791,10.2862,102200.0
2012-02-21 15:10:00,14.38,14.39,14.38,14.38,84700.0,10.2862,10.2934,10.2862,10.2862,84700.0
2012-02-21 15:20:00,14.38,14.39,14.33,14.37,807700.0,10.2862,10.2934,10.2504,10.2791,807700.0
2012-02-21 15:30:00,14.37,14.38,14.34,14.36,423900.0,10.2791,10.2862,10.2576,10.2719,423900.0
2012-02-21 15:40:00,14.37,14.37,14.35,14.36,218000.0,10.2791,10.2791,10.2648,10.2719,218000.0
2012-02-21 15:50:00,14.36,14.39,14.34,14.37,986800.0,10.2719,10.2934,10.2576,10.2791,986800.0
2012-02-22 09:30:00,14.41,14.41,14.32,14.32,496200.0,10.3077,10.3077,10.2433,10.2433,496200.0
2012-02-22 09:40:00,14.33,14.42,14.3,14.4,934900.0,10.2504,10.3148,10.229,10.3005,934900.0
2012-02-22 09:50:00,14.4,14.42,14.36,14.41,196000.0,10.3005,10.3148,10.2719,10.3077,196000.0
2012-02-22 10:00:00,14.41,14.49,14.39,14.48,195200.0,10.3077,10.3649,10.2934,10.3577,195200.0
2012-02-22 10:10:00,14.48,14.49,14.46,14.48,242600.0,10.3577,10.3649,10.3434,10.3577,242600.0
2012-02-22 10:20:00,14.47,14.47,14.43,14.45,200900.0,10.3506,10.3506,10.322,10.3363,200900.0
2012-02-22 10:30:00,14.44,14.45,14.42,14.44,86600.0,10.3291,10.3363,10.3148,10.3291,86600.0
2012-02-22 10:40:00,14.43,14.45,14.41,14.45,202000.0,10.322,10.3363,10.3077,10.3363,202000.0
2012-02-22 10:50:00,14.45,14.46,14.43,14.44,188600.0,10.3363,10.3434,10.322,10.3291,188600.0
2012-02-22 11:00:00,14.44,14.47,14.43,14.43,131700.0,10.3291,10.3506,10.322,10.322,131700.0
2012-02-22 11:10:00,14.43,14.44,14.4,14.41,59400.0,10.322,10.3291,10.3005,10.3077,59400.0
2012-02-22 11:20:00,14.4,14.41,14.39,14.41,61500.0,10.3005,10.3077,10.2934,10.3077,61500.0
2012-02-22 11:30:00,14.4,14.41,14.36,14.38,104100.0,10.3005,10.3077,10.2719,10.2862,104100.0
2012-02-22 11:40:00,14.37,14.38,14.35,14.37,371800.0,10.2791,10.2862,10.2648,10.2791,371800.0
2012-02-22 11:50:00,14.37,14.39,14.36,14.38,209400.0,10.2791,10.2934,10.2719,10.2862,209400.0
2012-02-22 12:00:00,14.39,14.39,14.37,14.38,61800.0,10.2934,10.2934,10.2791,10.2862,61800.0
2012-02-22 12:10:00,14.37,14.38,14.37,14.38,20400.0,10.2791,10.2862,10.2791,10.2862,20400.0
2012-02-22 12:20:00,14.38,14.41,14.37,14.41,66800.0,10.2862,10.3077,10.2791,10.3077,66800.0
2012-02-22 12:30:00,14.41,14.43,14.4,14.43,31200.0,10.3077,10.322,10.3005,10.322,31200.0
2012-02-22 12:40:00,14.43,14.43,14.42,14.43,19900.0,10.322,10.322,10.3148,10.322,19900.0
2012-02-22 12:50:00,14.43,14.44,14.42,14.42,166000.0,10.322,10.3291,10.3148,10.3148,166000.0
2012-02-22 13:00:00,14.43,14.46,14.42,14.45,77900.0,10.322,10.3434,10.3148,10.3363,77900.0
2012-02-22 13:10:00,14.45,14.46,14.44,14.46,33700.0,10.3363,10.3434,10.3291,10.3434,33700.0
2012-02-22 13:20:00,14.46,14.47,14.45,14.46,37100.0,10.3434,10.3506,10.3363,10.3434,37100.0
2012-02-22 13:30:00,14.46,14.47,14.46,14.47,25800.0,10.3434,10.3506,10.3434,10.3506,25800.0
2012-02-22 13:40:00,14.46,14.47,14.46,14.47,19800.0,10.3434,10.3506,10.3434,10.3506,19800.0
2012-02-22 13:50:00,14.47,14.49,14.46,14.47,173100.0,10.3506,10.3649,10.3434,10.3506,173100.0
2012-02-22 14:00:00,14.46,14.5,14.46,14.49,257900.0,10.3434,10.372,10.3434,10.3649,257900.0
2012-02-22 14:10:00,14.49,14.49,14.46,14.47,178100.0,10.3649,10.3649,10.3434,10.3506,178100.0
2012-02-22 14:20:00,14.48,14.48,14.47,14.47,47300.0,10.3577,10.3577,10.3506,10.3506,47300.0
2012-02-22 14:30:00,14.47,14.48,14.46,14.46,180400.0,10.3506,10.3577,10.3434,10.3434,180400.0
2012-02-22 14:40:00,14.46,14.47,14.45,14.46,83400.0,10.3434,10.3506,10.3363,10.3434,83400.0
2012-02-22 14:50:00,14.47,14.48,14.46,14.47,100400.0,10.3506,10.3577,10.3434,10.3506,100400.0
2012-02-22 15:00:00,14.47,14.48,14.45,14.46,232300.0,10.3506,10.3577,10.3363,10.3434,232300.0
2012-02-22 15:10:00,14.47,14.5,14.47,14.5,147400.0,10.3506,10.372,10.3506,10.372,147400.0
2012-02-22 15:20:00,14.49,14.5,14.47,14.47,144900.0,10.3649,10.372,10.3506,10.3506,144900.0
2012-02-22 15:30:00,14.48,14.48,14.47,14.47,184600.0,10.3577,10.3577,10.3506,10.3506,184600.0
2012-02-22 15:40:00,14.47,14.48,14.47,14.48,219200.0,10.3506,10.3577,10.3506,10.3577,219200.0
2012-02-22 15:50:00,14.48,14.48,14.45,14.47,626500.0,10.3577,10.3577,10.3363,10.3506,626500.0
2012-02-23 09:30:00,14.33,14.33,14.19,14.24,1014300.0,10.2504,10.2504,10.1503,10.1861,1014300.0
2012-02-23 09:40:00,14.23,14.26,14.19,14.2,894300.0,10.1789,10.2004,10.1503,10.1575,894300.0
2012-02-23 09:50:00,14.21,14.24,14.17,14.2,340100.0,10.1646,10.1861,10.136,10.1575,340100.0
2012-02-23 10:00:00,14.21,14.26,14.2,14.22,771700.0,10.1646,10.2004,10.1575,10.1718,771700.0
2012-02-23 10:10:00,14.22,14.23,14.18,14.2,309500.0,10.1718,10.1789,10.1431,10.1575,309500.0
2012-02-23 10:20:00,14.2,14.2,14.14,14.15,508700.0,10.1575,10.1575,10.1145,10.1217,508700.0
2012-02-23 10:30:00,14.16,14.16,14.13,14.13,170800.0,10.1288,10.1288,10.1074,10.1074,170800.0
2012-02-23 10:40:00,14.14,14.17,14.14,14.17,147100.0,10.1145,10.136,10.1145,10.136,147100.0
2012-02-23 10:50:00,14.17,14.21,14.16,14.19,163400.0,10.136,10.1646,10.1288,10.1503,163400.0
2012-02-23 11:00:00,14.19,14.2,14.16,14.2,230800.0,10.1503,10.1575,10.1288,10.1575,230800.0
2012-02-23 11:10:00,14.2,14.23,14.19,14.22,381400.0,10.1575,10.1789,10.1503,10.1718,381400.0
2012-02-23 11:20:00,14.21,14.22,14.19,14.19,104300.0,10.1646,10.1718,10.1503,10.1503,104300.0
2012-02-23 11:30:00,14.2,14.2,14.17,14.17,232300.0,10.1575,10.1575,10.136,10.136,232300.0
2012-02-23 11:40:00,14.18,14.19,14.17,14.17,119600.0,10.1431,10.1503,10.136,10.136,119600.0
2012-02-23 11:50:00,14.17,14.18,14.17,14.18,66600.0,10.136,10.1431,10.136,10.1431,66600.0
2012-02-23 12:00:00,14.18,14.18,14.17,14.18,40900.0,10.1431,10.1431,10.136,10.1431,40900.0
2012-02-23 12:10:00,14.17,14.18,14.15,14.15,95900.0,10.136,10.1431,10.1217,10.1217,95900.0
2012-02-23 12:20:00,14.16,14.17,14.15,14.17,93300.0,10.1288,10.136,10.1217,10.136,93300.0
2012-02-23 12:30:00,14.17,14.17,14.14,14.16,250000.0,10.136,10.136,10.1145,10.1288,250000.0
2012-02-23 12:40:00,14.16,14.16,14.13,14.14,96200.0,10.1288,10.1288,10.1074,10.1145,96200.0
2012-02-23 12:50:00,14.13,14.14,14.12,14.12,57300.0,10.1074,10.1145,10.1002,10.1002,57300.0
2012-02-23 13:00:00,14.13,14.13,14.12,14.12,21300.0,10.1074,10.1074,10.1002,10.1002,21300.0
2012-02-23 13:10:00,14.12,14.15,14.1,14.15,122600.0,10.1002,10.1217,10.0859,10.1217,122600.0
2012-02-23 13:20:00,14.15,14.15,14.14,14.15,49000.0,10.1217,10.1217,10.1145,10.1217,49000.0
2012-02-23 13:30:00,14.15,14.15,14.12,14.12,123600.0,10.1217,10.1217,10.1002,10.1002,123600.0
2012-02-23 13:40:00,14.12,14.16,14.12,14.16,113100.0,10.1002,10.1288,10.1002,10.1288,113100.0
2012-02-23 13:50:00,14.16,14.16,14.14,14.14,51100.0,10.1288,10.1288,10.1145,10.1145,51100.0
2012-02-23 14:00:00,14.15,14.15,14.13,14.14,102500.0,10.1217,10.1217,10.1074,10.1145,102500.0
2012-02-23 14:10:00,14.13,14.15,14.13,14.15,110000.0,10.1074,10.1217,10.1074,10.1217,110000.0
2012-02-23 14:20:00,14.14,14.15,14.14,14.14,80600.0,10.1145,10.1217,10.1145,10.1145,80600.0
2012-02-23 14:30:00,14.14,14.15,14.14,14.15,117100.0,10.1145,10.1217,10.1145,10.1217,117100.0
2012-02-23 14:40:00,14.15,14.15,14.12,14.13,117200.0,10.1217,10.1217,10.1002,10.1074,117200.0
2012-02-23 14:50:00,14.13,14.15,14.12,14.15,75200.0,10.1074,10.1217,10.1002,10.1217,75200.0
2012-02-23 15:00:00,14.14,14.16,14.14,14.16,104900.0,10.1145,10.1288,10.1145,10.1288,104900.0
2012-02-23 15:10:00,14.16,14.18,14.16,14.17,224700.0,10.1288,10.1431,10.1288,10.136,224700.0
2012-02-23 15:20:00,14.17,14.17,14.16,14.17,80200.0,10.136,10.136,10.1288,10.136,80200.0
2012-02-23 15:30:00,14.17,14.17,14.15,14.16,191000.0,10.136,10.136,10.1217,10.1288,191000.0
2012-02-23 15:40:00,14.15,14.17,14.15,14.15,580500.0,10.1217,10.136,10.1217,10.1217,580500.0
2012-02-23 15:50:00,14.16,14.16,14.14,14.15,628000.0,10.1288,10.1288,10.1145,10.1217,628000.0
2012-02-24 09:30:00,14.2,14.3,14.2,14.3,1054600.0,10.1575,10.229,10.1575,10.229,1054600.0
2012-02-24 09:40:00,14.3,14.36,14.26,14.34,690900.0,10.229,10.2719,10.2004,10.2576,690900.0
2012-02-24 09:50:00,14.34,14.39,14.34,14.37,373500.0,10.2576,10.2934,10.2576,10.2791,373500.0
2012-02-24 10:00:00,14.37,14.39,14.34,14.38,421500.0,10.2791,10.2934,10.2576,10.2862,421500.0
2012-02-24 10:10:00,14.37,14.4,14.37,14.39,314800.0,10.2791,10.3005,10.2791,10.2934,314800.0
2012-02-24 10:20:00,14.4,14.4,14.33,14.36,394600.0,10.3005,10.3005,10.2504,10.2719,394600.0
2012-02-24 10:30:00,14.36,14.39,14.35,14.36,399000.0,10.2719,10.2934,10.2648,10.2719,399000.0
2012-02-24 10:40:00,14.36,14.39,14.35,14.36,255300.0,10.2719,10.2934,10.2648,10.2719,255300.0
2012-02-24 10:50:00,14.35,14.36,14.29,14.31,177900.0,10.2648,10.2719,10.2218,10.2361,177900.0
2012-02-24 11:00:00,14.31,14.32,14.3,14.32,77900.0,10.2361,10.2433,10.229,10.2433,77900.0
2012-02-24 11:10:00,14.31,14.32,14.31,14.31,22500.0,10.2361,10.2433,10.2361,10.2361,22500.0
2012-02-24 11:20:00,14.32,14.32,14.31,14.31,46700.0,10.2433,10.2433,10.2361,10.2361,46700.0
2012-02-24 11:30:00,14.32,14.32,14.31,14.31,63300.0,10.2433,10.2433,10.2361,10.2361,63300.0
2012-02-24 11:40:00,14.31,14.32,14.29,14.3,79800.0,10.2361,10.2433,10.2218,10.229,79800.0
2012-02-24 11:50:00,14.3,14.33,14.29,14.33,222900.0,10.229,10.2504,10.2218,10.2504,222900.0
2012-02-24 12:00:00,14.33,14.34,14.32,14.34,65700.0,10.2504,10.2576,10.2433,10.2576,65700.0
2012-02-24 12:10:00,14.34,14.34,14.33,14.34,35200.0,10.2576,10.2576,10.2504,10.2576,35200.0
2012-02-24 12:20:00,14.33,14.35,14.33,14.35,71900.0,10.2504,10.2648,10.2504,10.2648,71900.0
2012-02-24 12:30:00,14.35,14.35,14.34,14.35,90900.0,10.2648,10.2648,10.2576,10.2648,90900.0
2012-02-24 12:40:00,14.35,14.35,14.34,14.34,20300.0,10.2648,10.2648,10.2576,10.2576,20300.0
2012-02-24 12:50:00,14.34,14.35,14.34,14.34,24200.0,10.2576,10.2648,10.2576,10.2576,24200.0
2012-02-24 13:00:00,14.34,14.35,14.34,14.35,50200.0,10.2576,10.2648,10.2576,10.2648,50200.0
2012-02-24 13:10:00,14.35,14.35,14.34,14.34,26300.0,10.2648,10.2648,10.2576,10.2576,26300.0
2012-02-24 13:20:00,14.35,14.35,14.34,14.35,32300.0,10.2648,10.2648,10.2576,10.2648,32300.0
2012-02-24 13:30:00,14.35,14.35,14.34,14.35,30500.0,10.2648,10.2648,10.2576,10.2648,30500.0
2012-02-24 13:40:00,14.35,14.35,14.34,14.35,50200.0,10.2648,10.2648,10.2576,10.2648,50200.0
2012-02-24 13:50:00,14.35,14.35,14.32,14.32,185500.0,10.2648,10.2648,10.2433,10.2433,185500.0
2012-02-24 14:00:00,14.33,14.36,14.33,14.36,122500.0,10.2504,10.2719,10.2504,10.2719,122500.0
2012-02-24 14:10:00,14.36,14.37,14.35,14.36,120800.0,10.2719,10.2791,10.2648,10.2719,120800.0
2012-02-24 14:20:00,14.36,14.37,14.34,14.37,239900.0,10.2719,10.2791,10.2576,10.2791,239900.0
2012-02-24 14:30:00,14.36,14.37,14.35,14.35,100500.0,10.2719,10.2791,10.2648,10.2648,100500.0
2012-02-24 14:40:00,14.36,14.36,14.33,14.34,195300.0,10.2719,10.2719,10.2504,10.2576,195300.0
2012-02-24 14:50:00,14.33,14.34,14.33,14.34,29700.0,10.2504,10.2576,10.2504,10.2576,29700.0
2012-02-24 15:00:00,14.34,14.34,14.33,14.34,62600.0,10.2576,10.2576,10.2504,10.2576,62600.0
2012-02-24 15:10:00,14.33,14.36,14.33,14.36,95900.0,10.2504,10.2719,10.2504,10.2719,95900.0
2012-02-24 15:20:00,14.36,14.36,14.35,14.36,85600.0,10.2719,10.2719,10.2648,10.2719,85600.0
2012-02-24 15:30:00,14.36,14.36,14.34,14.34,146500.0,10.2719,10.2719,10.2576,10.2576,146500.0
2012-02-24 15:40:00,14.34,14.35,14.34,14.35,137500.0,10.2576,10.2648,10.2576,10.2648,137500.0
2012-02-24 15:50:00,14.35,14.38,14.34,14.37,438900.0,10.2648,10.2862,10.2576,10.2791,438900.0
2012-02-27 09:30:00,14.29,14.33,14.18,14.23,429200.0,10.2218,10.2504,10.1431,10.1789,429200.0
2012-02-27 09:40:00,14.23,14.23,14.2,14.21,212400.0,10.1789,10.1789,10.1575,10.1646,212400.0
2012-02-27 09:50:00,14.21,14.24,14.18,14.19,236400.0,10.1646,10.1861,10.1431,10.1503,236400.0
2012-02-27 10:00:00,14.18,14.23,14.18,14.22,209900.0,10.1431,10.1789,10.1431,10.1718,209900.0
2012-02-27 10:10:00,14.22,14.26,14.22,14.26,270400.0,10.1718,10.2004,10.1718,10.2004,270400.0
2012-02-27 10:20:00,14.26,14.28,14.25,14.28,112400.0,10.2004,10.2147,10.1932,10.2147,112400.0
2012-02-27 10:30:00,14.28,14.3,14.27,14.28,135300.0,10.2147,10.229,10.2075,10.2147,135300.0
2012-02-27 10:40:00,14.28,14.33,14.27,14.29,214600.0,10.2147,10.2504,10.2075,10.2218,214600.0
2012-02-27 10:50:00,14.29,14.3,14.28,14.29,99100.0,10.2218,10.229,10.2147,10.2218,99100.0
2012-02-27 11:00:00,14.29,14.35,14.29,14.35,93000.0,10.2218,10.2648,10.2218,10.2648,93000.0
2012-02-27 11:10:00,14.35,14.43,14.33,14.43,261100.0,10.2648,10.322,10.2504,10.322,261100.0
2012-02-27 11:20:00,14.43,14.45,14.38,14.38,194800.0,10.322,10.3363,10.2862,10.2862,194800.0
2012-02-27 11:30:00,14.39,14.39,14.34,14.35,47100.0,10.2934,10.2934,10.2576,10.2648,47100.0
2012-02-27 11:40:00,14.35,14.36,14.33,14.36,132000.0,10.2648,10.2719,10.2504,10.2719,132000.0
2012-02-27 11:50:00,14.35,14.37,14.35,14.37,32100.0,10.2648,10.2791,10.2648,10.2791,32100.0
2012-02-27 12:00:00,14.37,14.39,14.37,14.37,52500.0,10.2791,10.2934,10.2791,10.2791,52500.0
2012-02-27 12:10:00,14.38,14.38,14.37,14.37,52300.0,10.2862,10.2862,10.2791,10.2791,52300.0
2012-02-27 12:20:00,14.36,14.37,14.36,14.36,22300.0,10.2719,10.2791,10.2719,10.2719,22300.0
2012-02-27 12:30:00,14.37,14.4,14.36,14.4,68800.0,10.2791,10.3005,10.2719,10.3005,68800.0
2012-02-27 12:40:00,14.4,14.42,14.39,14.42,37200.0,10.3005,10.3148,10.2934,10.3148,37200.0
2012-02-27 12:50:00,14.42,14.45,14.42,14.44,133000.0,10.3148,10.3363,10.3148,10.3291,133000.0
2012-02-27 13:00:00,14.43,14.44,14.42,14.42,47500.0,10.322,10.3291,10.3148,10.3148,47500.0
2012-02-27 13:10:00,14.43,14.43,14.42,14.42,9700.0,10.322,10.322,10.3148,10.3148,9700.0
2012-02-27 13:20:00,14.43,14.43,14.42,14.42,61200.0,10.322,10.322,10.3148,10.3148,61200.0
2012-02-27 13:30:00,14.42,14.42,14.4,14.41,52800.0,10.3148,10.3148,10.3005,10.3077,52800.0
2012-02-27 13:40:00,14.41,14.41,14.37,14.38,78600.0,10.3077,10.3077,10.2791,10.2862,78600.0
2012-02-27 13:50:00,14.37,14.38,14.32,14.36,266400.0,10.2791,10.2862,10.2433,10.2719,266400.0
2012-02-27 14:00:00,14.36,14.42,14.36,14.42,72000.0,10.2719,10.3148,10.2719,10.3148,72000.0
2012-02-27 14:10:00,14.42,14.43,14.41,14.43,31000.0,10.3148,10.322,10.3077,10.322,31000.0
2012-02-27 14:20:00,14.42,14.43,14.41,14.42,78700.0,10.3148,10.322,10.3077,10.3148,78700.0
2012-02-27 14:30:00,14.42,14.42,14.38,14.38,70800.0,10.3148,10.3148,10.2862,10.2862,70800.0
2012-02-27 14:40:00,14.38,14.39,14.38,14.38,54200.0,10.2862,10.2934,10.2862,10.2862,54200.0
2012-02-27 14:50:00,14.38,14.39,14.38,14.38,27400.0,10.2862,10.2934,10.2862,10.2862,27400.0
2012-02-27 15:00:00,14.38,14.44,14.38,14.42,199300.0,10.2862,10.3291,10.2862,10.3148,199300.0
2012-02-27 15:10:00,14.42,14.42,14.38,14.41,163200.0,10.3148,10.3148,10.2862,10.3077,163200.0
2012-02-27 15:20:00,14.4,14.42,14.4,14.42,125100.0,10.3005,10.3148,10.3005,10.3148,125100.0
2012-02-27 15:30:00,14.41,14.44,14.41,14.42,134100.0,10.3077,10.3291,10.3077,10.3148,134100.0
2012-02-27 15:40:00,14.43,14.43,14.39,14.39,238400.0,10.322,10.322,10.2934,10.2934,238400.0
2012-02-27 15:50:00,14.39,14.4,14.38,14.38,404900.0,10.2934,10.3005,10.2862,10.2862,404900.0
2012-02-28 09:30:00,14.45,14.54,14.45,14.53,269700.0,10.3363,10.4007,10.3363,10.3935,269700.0
2012-02-28 09:40:00,14.53,14.56,14.45,14.49,1021800.0,10.3935,10.415,10.3363,10.3649,1021800.0
2012-02-28 09:50:00,14.48,14.54,14.47,14.54,292200.0,10.3577,10.4007,10.3506,10.4007,292200.0
2012-02-28 10:00:00,14.54,14.56,14.51,14.52,199600.0,10.4007,10.415,10.3792,10.3864,199600.0
2012-02-28 10:10:00,14.52,14.57,14.51,14.56,371700.0,10.3864,10.4221,10.3792,10.415,371700.0
2012-02-28 10:20:00,14.56,14.61,14.55,14.6,200100.0,10.415,10.4507,10.4078,10.4436,200100.0
2012-02-28 10:30:00,14.61,14.66,14.6,14.63,180100.0,10.4507,10.4865,10.4436,10.465,180100.0
2012-02-28 10:40:00,14.62,14.64,14.62,14.63,186300.0,10.4579,10.4722,10.4579,10.465,186300.0
2012-02-28 10:50:00,14.63,14.63,14.62,14.63,24300.0,10.465,10.465,10.4579,10.465,24300.0
2012-02-28 11:00:00,14.63,14.65,14.61,14.65,116000.0,10.465,10.4793,10.4507,10.4793,116000.0
2012-02-28 11:10:00,14.65,14.65,14.63,14.64,145800.0,10.4793,10.4793,10.465,10.4722,145800.0
2012-02-28 11:20:00,14.65,14.68,14.65,14.68,123300.0,10.4793,10.5008,10.4793,10.5008,123300.0
2012-02-28 11:30:00,14.68,14.68,14.66,14.67,102400.0,10.5008,10.5008,10.4865,10.4937,102400.0
2012-02-28 11:40:00,14.67,14.67,14.65,14.66,52400.0,10.4937,10.4937,10.4793,10.4865,52400.0
2012-02-28 11:50:00,14.66,14.66,14.64,14.64,78100.0,10.4865,10.4865,10.4722,10.4722,78100.0
2012-02-28 12:00:00,14.65,14.66,14.65,14.66,40600.0,10.4793,10.4865,10.4793,10.4865,40600.0
2012-02-28 12:10:00,14.66,14.67,14.64,14.65,69500.0,10.4865,10.4937,10.4722,10.4793,69500.0
2012-02-28 12:20:00,14.65,14.66,14.64,14.66,44500.0,10.4793,10.4865,10.4722,10.4865,44500.0
2012-02-28 12:30:00,14.66,14.67,14.65,14.67,279100.0,10.4865,10.4937,10.4793,10.4937,279100.0
2012-02-28 12:40:00,14.67,14.68,14.66,14.68,24900.0,10.4937,10.5008,10.4865,10.5008,24900.0
2012-02-28 12:50:00,14.68,14.69,14.66,14.68,154800.0,10.5008,10.508,10.4865,10.5008,154800.0
2012-02-28 13:00:00,14.67,14.68,14.66,14.66,42500.0,10.4937,10.5008,10.4865,10.4865,42500.0
2012-02-28 13:10:00,14.65,14.66,14.65,14.66,18600.0,10.4793,10.4865,10.4793,10.4865,18600.0
2012-02-28 13:20:00,14.66,14.67,14.65,14.65,88000.0,10.4865,10.4937,10.4793,10.4793,88000.0
2012-02-28 13:30:00,14.66,14.66,14.64,14.65,136100.0,10.4865,10.4865,10.4722,10.4793,136100.0
2012-02-28 13:40:00,14.64,14.65,14.62,14.62,43600.0,10.4722,10.4793,10.4579,10.4579,43600.0
2012-02-28 13:50:00,14.62,14.63,14.61,14.62,240500.0,10.4579,10.465,10.4507,10.4579,240500.0
2012-02-28 14:00:00,14.61,14.65,14.61,14.65,105400.0,10.4507,10.4793,10.4507,10.4793,105400.0
2012-02-28 14:10:00,14.65,14.66,14.63,14.65,135600.0,10.4793,10.4865,10.465,10.4793,135600.0
2012-02-28 14:20:00,14.65,14.66,14.63,14.64,95800.0,10.4793,10.4865,10.465,10.4722,95800.0
2012-02-28 14:30:00,14.64,14.66,14.63,14.66,113100.0,10.4722,10.4865,10.465,10.4865,113100.0
2012-02-28 14:40:00,14.66,14.66,14.63,14.66,229600.0,10.4865,10.4865,10.465,10.4865,229600.0
2012-02-28 14:50:00,14.65,14.66,14.64,14.64,85800.0,10.4793,10.4865,10.4722,10.4722,85800.0
2012-02-28 15:00:00,14.64,14.65,14.63,14.64,84500.0,10.4722,10.4793,10.465,10.4722,84500.0
2012-02-28 15:10:00,14.64,14.66,14.64,14.65,92000.0,10.4722,10.4865,10.4722,10.4793,92000.0
2012-02-28 15:20:00,14.65,14.66,14.65,14.65,75600.0,10.4793,10.4865,10.4793,10.4793,75600.0
2012-02-28 15:30:00,14.66,14.68,14.65,14.67,237900.0,10.4865,10.5008,10.4793,10.4937,237900.0
2012-02-28 15:40:00,14.68,14.69,14.66,14.67,322900.0,10.5008,10.508,10.4865,10.4937,322900.0
2012-02-28 15:50:00,14.67,14.69,14.67,14.69,468200.0,10.4937,10.508,10.4937,10.508,468200.0
2012-02-29 09:30:00,14.74,14.8,14.74,14.79,506300.0,10.5437,10.5866,10.5437,10.5795,506300.0
2012-02-29 09:40:00,14.79,14.8,14.74,14.74,598200.0,10.5795,10.5866,10.5437,10.5437,598200.0
2012-02-29 09:50:00,14.74,14.77,14.73,14.76,143500.0,10.5437,10.5652,10.5366,10.558,143500.0
2012-02-29 10:00:00,14.76,14.78,14.69,14.72,216200.0,10.558,10.5723,10.508,10.5294,216200.0
2012-02-29 10:10:00,14.72,14.74,14.68,14.69,414200.0,10.5294,10.5437,10.5008,10.508,414200.0
2012-02-29 10:20:00,14.7,14.72,14.67,14.7,259500.0,10.5151,10.5294,10.4937,10.5151,259500.0
2012-02-29 10:30:00,14.7,14.7,14.64,14.66,294900.0,10.5151,10.5151,10.4722,10.4865,294900.0
2012-02-29 10:40:00,14.66,14.66,14.61,14.63,428100.0,10.4865,10.4865,10.4507,10.465,428100.0
2012-02-29 10:50:00,14.62,14.63,14.59,14.62,734300.0,10.4579,10.465,10.4364,10.4579,734300.0
2012-02-29 11:00:00,14.63,14.64,14.61,14.64,160200.0,10.465,10.4722,10.4507,10.4722,160200.0
2012-02-29 11:10:00,14.64,14.64,14.62,14.64,79400.0,10.4722,10.4722,10.4579,10.4722,79400.0
2012-02-29 11:20:00,14.64,14.65,14.61,14.61,200100.0,10.4722,10.4793,10.4507,10.4507,200100.0
2012-02-29 11:30:00,14.61,14.67,14.61,14.67,99100.0,10.4507,10.4937,10.4507,10.4937,99100.0
2012-02-29 11:40:00,14.67,14.7,14.67,14.7,162900.0,10.4937,10.5151,10.4937,10.5151,162900.0
2012-02-29 11:50:00,14.7,14.7,14.62,14.65,729600.0,10.5151,10.5151,10.4579,10.4793,729600.0
2012-02-29 12:00:00,14.65,14.66,14.64,14.66,164600.0,10.4793,10.4865,10.4722,10.4865,164600.0
2012-02-29 12:10:00,14.66,14.67,14.65,14.67,37900.0,10.4865,10.4937,10.4793,10.4937,37900.0
2012-02-29 12:20:00,14.67,14.68,14.64,14.65,71000.0,10.4937,10.5008,10.4722,10.4793,71000.0
2012-02-29 12:30:00,14.65,14.65,14.63,14.63,31700.0,10.4793,10.4793,10.465,10.465,31700.0
2012-02-29 12:40:00,14.63,14.64,14.61,14.63,129800.0,10.465,10.4722,10.4507,10.465,129800.0
2012-02-29 12:50:00,14.63,14.63,14.59,14.6,126300.0,10.465,10.465,10.4364,10.4436,126300.0
2012-02-29 13:00:00,14.6,14.61,14.59,14.61,95200.0,10.4436,10.4507,10.4364,10.4507,95200.0
2012-02-29 13:10:00,14.61,14.61,14.55,14.55,171200.0,10.4507,10.4507,10.4078,10.4078,171200.0
2012-02-29 13:20:00,14.55,14.59,14.55,14.57,118500.0,10.4078,10.4364,10.4078,10.4221,118500.0
2012-02-29 13:30:00,14.57,14.57,14.56,14.57,24600.0,10.4221,10.4221,10.415,10.4221,24600.0
2012-02-29 13:40:00,14.57,14.58,14.55,14.56,189200.0,10.4221,10.4293,10.4078,10.415,189200.0
2012-02-29 13:50:00,14.57,14.59,14.56,14.59,255000.0,10.4221,10.4364,10.415,10.4364,255000.0
2012-02-29 14:00:00,14.59,14.61,14.58,14.59,315400.0,10.4364,10.4507,10.4293,10.4364,315400.0
2012-02-29 14:10:00,14.58,14.59,14.56,14.56,53900.0,10.4293,10.4364,10.415,10.415,53900.0
2012-02-29 14:20:00,14.57,14.57,14.55,14.57,82000.0,10.4221,10.4221,10.4078,10.4221,82000.0
2012-02-29 14:30:00,14.57,14.57,14.55,14.56,53700.0,10.4221,10.4221,10.4078,10.415,53700.0
2012-02-29 14:40:00,14.56,14.57,14.54,14.57,109100.0,10.415,10.4221,10.4007,10.4221,109100.0
2012-02-29 14:50:00,14.57,14.57,14.55,14.56,44900.0,10.4221,10.4221,10.4078,10.415,44900.0
2012-02-29 15:00:00,14.55,14.56,14.53,14.54,175700.0,10.4078,10.415,10.3935,10.4007,175700.0
2012-02-29 15:10:00,14.54,14.56,14.54,14.55,87600.0,10.4007,10.415,10.4007,10.4078,87600.0
2012-02-29 15:20:00,14.55,14.56,14.53,14.53,329000.0,10.4078,10.415,10.3935,10.3935,329000.0
2012-02-29 15:30:00,14.53,14.54,14.49,14.5,362700.0,10.3935,10.4007,10.3649,10.372,362700.0
2012-02-29 15:40:00,14.5,14.53,14.49,14.51,658000.0,10.372,10.3935,10.3649,10.3792,658000.0
2012-02-29 15:50:00,14.5,14.54,14.5,14.52,888200.0,10.372,10.4007,10.372,10.3864,888200.0
2012-03-01 09:30:00,14.5,14.65,14.5,14.57,216800.0,10.372,10.4793,10.372,10.4221,216800.0
2012-03-01 09:40:00,14.57,14.58,14.52,14.54,201900.0,10.4221,10.4293,10.3864,10.4007,201900.0
2012-03-01 09:50:00,14.53,14.6,14.53,14.6,199000.0,10.3935,10.4436,10.3935,10.4436,199000.0
2012-03-01 10:00:00,14.59,14.6,14.51,14.57,314800.0,10.4364,10.4436,10.3792,10.4221,314800.0
2012-03-01 10:10:00,14.57,14.58,14.53,14.55,228700.0,10.4221,10.4293,10.3935,10.4078,228700.0
2012-03-01 10:20:00,14.55,14.58,14.52,14.56,150000.0,10.4078,10.4293,10.3864,10.415,150000.0
2012-03-01 10:30:00,14.57,14.59,14.53,14.54,295000.0,10.4221,10.4364,10.3935,10.4007,295000.0
2012-03-01 10:40:00,14.55,14.57,14.53,14.54,251900.0,10.4078,10.4221,10.3935,10.4007,251900.0
2012-03-01 10:50:00,14.54,14.54,14.43,14.45,318500.0,10.4007,10.4007,10.322,10.3363,318500.0
2012-03-01 11:00:00,14.45,14.48,14.43,14.46,254900.0,10.3363,10.3577,10.322,10.3434,254900.0
2012-03-01 11:10:00,14.46,14.53,14.45,14.52,558900.0,10.3434,10.3935,10.3363,10.3864,558900.0
2012-03-01 11:20:00,14.52,14.53,14.49,14.53,127900.0,10.3864,10.3935,10.3649,10.3935,127900.0
2012-03-01 11:30:00,14.53,14.55,14.52,14.54,83500.0,10.3935,10.4078,10.3864,10.4007,83500.0
2012-03-01 11:40:00,14.55,14.55,14.53,14.54,56100.0,10.4078,10.4078,10.3935,10.4007,56100.0
2012-03-01 11:50:00,14.53,14.56,14.53,14.54,102000.0,10.3935,10.415,10.3935,10.4007,102000.0
2012-03-01 12:00:00,14.55,14.56,14.54,14.56,59000.0,10.4078,10.415,10.4007,10.415,59000.0
2012-03-01 12:10:00,14.56,14.57,14.55,14.56,65000.0,10.415,10.4221,10.4078,10.415,65000.0
2012-03-01 12:20:00,14.56,14.58,14.55,14.55,46400.0,10.415,10.4293,10.4078,10.4078,46400.0
2012-03-01 12:30:00,14.55,14.56,14.54,14.55,58000.0,10.4078,10.415,10.4007,10.4078,58000.0
2012-03-01 12:40:00,14.54,14.59,14.54,14.58,72400.0,10.4007,10.4364,10.4007,10.4293,72400.0
2012-03-01 12:50:00,14.58,14.58,14.57,14.57,30400.0,10.4293,10.4293,10.4221,10.4221,30400.0
2012-03-01 13:00:00,14.57,14.58,14.56,14.56,34900.0,10.4221,10.4293,10.415,10.415,34900.0
2012-03-01 13:10:00,14.57,14.57,14.54,14.56,68400.0,10.4221,10.4221,10.4007,10.415,68400.0
2012-03-01 13:20:00,14.56,14.59,14.55,14.59,48500.0,10.415,10.4364,10.4078,10.4364,48500.0
2012-03-01 13:30:00,14.59,14.63,14.58,14.61,151600.0,10.4364,10.465,10.4293,10.4507,151600.0
2012-03-01 13:40:00,14.61,14.61,14.6,14.61,32900.0,10.4507,10.4507,10.4436,10.4507,32900.0
2012-03-01 13:50:00,14.61,14.61,14.6,14.61,36800.0,10.4507,10.4507,10.4436,10.4507,36800.0
2012-03-01 14:00:00,14.61,14.68,14.6,14.66,381700.0,10.4507,10.5008,10.4436,10.4865,381700.0
2012-03-01 14:10:00,14.66,14.67,14.61,14.62,56900.0,10.4865,10.4937,10.4507,10.4579,56900.0
2012-03-01 14:20:00,14.62,14.62,14.59,14.61,109200.0,10.4579,10.4579,10.4364,10.4507,109200.0
2012-03-01 14:30:00,14.61,14.63,14.6,14.61,75000.0,10.4507,10.465,10.4436,10.4507,75000.0
2012-03-01 14:40:00,14.61,14.62,14.59,14.61,74500.0,10.4507,10.4579,10.4364,10.4507,74500.0
2012-03-01 14:50:00,14.61,14.63,14.6,14.62,84000.0,10.4507,10.465,10.4436,10.4579,84000.0
2012-03-01 15:00:00,14.62,14.63,14.58,14.59,105700.0,10.4579,10.465,10.4293,10.4364,105700.0
2012-03-01 15:10:00,14.6,14.62,14.57,14.57,151600.0,10.4436,10.4579,10.4221,10.4221,151600.0
2012-03-01 15:20:00,14.57,14.61,14.56,14.61,166100.0,10.4221,10.4507,10.415,10.4507,166100.0
2012-03-01 15:30:00,14.61,14.61,14.56,14.59,190200.0,10.4507,10.4507,10.415,10.4364,190200.0
2012-03-01 15:40:00,14.59,14.61,14.58,14.61,104900.0,10.4364,10.4507,10.4293,10.4507,104900.0
2012-03-01 15:50:00,14.61,14.63,14.6,14.62,311000.0,10.4507,10.465,10.4436,10.4579,311000.0
2012-03-02 09:30:00,14.54,14.63,14.51,14.58,312500.0,10.4007,10.465,10.3792,10.4293,312500.0
2012-03-02 09:40:00,14.58,14.58,14.52,14.53,217000.0,10.4293,10.4293,10.3864,10.3935,217000.0
2012-03-02 09:50:00,14.52,14.58,14.5,14.54,195600.0,10.3864,10.4293,10.372,10.4007,195600.0
2012-03-02 10:00:00,14.54,14.59,14.54,14.55,155700.0,10.4007,10.4364,10.4007,10.4078,155700.0
2012-03-02 10:10:00,14.56,14.64,14.56,14.61,188400.0,10.415,10.4722,10.415,10.4507,188400.0
2012-03-02 10:20:00,14.62,14.62,14.6,14.6,71500.0,10.4579,10.4579,10.4436,10.4436,71500.0
2012-03-02 10:30:00,14.61,14.61,14.59,14.6,160700.0,10.4507,10.4507,10.4364,10.4436,160700.0
2012-03-02 10:40:00,14.6,14.61,14.57,14.57,228300.0,10.4436,10.4507,10.4221,10.4221,228300.0
2012-03-02 10:50:00,14.57,14.59,14.57,14.58,149000.0,10.4221,10.4364,10.4221,10.4293,149000.0
2012-03-02 11:00:00,14.58,14.58,14.55,14.57,143100.0,10.4293,10.4293,10.4078,10.4221,143100.0
2012-03-02 11:10:00,14.57,14.57,14.56,14.57,52400.0,10.4221,10.4221,10.415,10.4221,52400.0
2012-03-02 11:20:00,14.57,14.6,14.56,14.6,78300.0,10.4221,10.4436,10.415,10.4436,78300.0
2012-03-02 11:30:00,14.6,14.62,14.59,14.61,72100.0,10.4436,10.4579,10.4364,10.4507,72100.0
2012-03-02 11:40:00,14.62,14.62,14.56,14.57,247300.0,10.4579,10.4579,10.415,10.4221,247300.0
2012-03-02 11:50:00,14.58,14.58,14.56,14.57,75000.0,10.4293,10.4293,10.415,10.4221,75000.0
2012-03-02 12:00:00,14.56,14.58,14.56,14.58,63900.0,10.415,10.4293,10.415,10.4293,63900.0
2012-03-02 12:10:00,14.58,14.59,14.55,14.55,101400.0,10.4293,10.4364,10.4078,10.4078,101400.0
2012-03-02 12:20:00,14.56,14.56,14.52,14.55,82700.0,10.415,10.415,10.3864,10.4078,82700.0
2012-03-02 12:30:00,14.54,14.57,14.54,14.55,93100.0,10.4007,10.4221,10.4007,10.4078,93100.0
2012-03-02 12:40:00,14.55,14.56,14.55,14.56,28100.0,10.4078,10.415,10.4078,10.415,28100.0
2012-03-02 12:50:00,14.56,14.56,14.55,14.55,24800.0,10.415,10.415,10.4078,10.4078,24800.0
2012-03-02 13:00:00,14.56,14.56,14.52,14.52,77600.0,10.415,10.415,10.3864,10.3864,77600.0
2012-03-02 13:10:00,14.53,14.53,14.5,14.52,81700.0,10.3935,10.3935,10.372,10.3864,81700.0
2012-03-02 13:20:00,14.52,14.53,14.5,14.53,137900.0,10.3864,10.3935,10.372,10.3935,137900.0
2012-03-02 13:30:00,14.53,14.53,14.52,14.53,74800.0,10.3935,10.3935,10.3864,10.3935,74800.0
2012-03-02 13:40:00,14.53,14.53,14.49,14.5,274300.0,10.3935,10.3935,10.3649,10.372,274300.0
2012-03-02 13:50:00,14.51,14.54,14.5,14.54,166400.0,10.3792,10.4007,10.372,10.4007,166400.0
2012-03-02 14:00:00,14.54,14.54,14.53,14.54,32500.0,10.4007,10.4007,10.3935,10.4007,32500.0
2012-03-02 14:10:00,14.54,14.58,14.53,14.58,66500.0,10.4007,10.4293,10.3935,10.4293,66500.0
2012-03-02 14:20:00,14.58,14.58,14.55,14.57,152800.0,10.4293,10.4293,10.4078,10.4221,152800.0
2012-03-02 14:30:00,14.56,14.57,14.56,14.57,32200.0,10.415,10.4221,10.415,10.4221,32200.0
2012-03-02 14:40:00,14.56,14.58,14.54,14.57,264300.0,10.415,10.4293,10.4007,10.4221,264300.0
2012-03-02 14:50:00,14.58,14.6,14.57,14.59,87000.0,10.4293,10.4436,10.4221,10.4364,87000.0
2012-03-02 15:00:00,14.59,14.63,14.57,14.57,370200.0,10.4364,10.465,10.4221,10.4221,370200.0
2012-03-02 15:10:00,14.58,14.58,14.57,14.58,73700.0,10.4293,10.4293,10.4221,10.4293,73700.0
2012-03-02 15:20:00,14.58,14.6,14.57,14.6,156400.0,10.4293,10.4436,10.4221,10.4436,156400.0
2012-03-02 15:30:00,14.6,14.6,14.57,14.58,396200.0,10.4436,10.4436,10.4221,10.4293,396200.0
2012-03-02 15:40:00,14.58,14.59,14.57,14.58,229400.0,10.4293,10.4364,10.4221,10.4293,229400.0
2012-03-02 15:50:00,14.59,14.6,14.58,14.59,420300.0,10.4364,10.4436,10.4293,10.4364,420300.0
2012-03-05 09:30:00,14.43,14.51,14.39,14.42,346300.0,10.322,10.3792,10.2934,10.3148,346300.0
2012-03-05 09:40:00,14.42,14.45,14.39,14.41,134100.0,10.3148,10.3363,10.2934,10.3077,134100.0
2012-03-05 09:50:00,14.41,14.43,14.4,14.43,136800.0,10.3077,10.322,10.3005,10.322,136800.0
2012-03-05 10:00:00,14.42,14.46,14.39,14.42,172700.0,10.3148,10.3434,10.2934,10.3148,172700.0
2012-03-05 10:10:00,14.41,14.42,14.38,14.4,90300.0,10.3077,10.3148,10.2862,10.3005,90300.0
2012-03-05 10:20:00,14.4,14.4,14.3,14.31,360300.0,10.3005,10.3005,10.229,10.2361,360300.0
2012-03-05 10:30:00,14.31,14.32,14.26,14.29,283900.0,10.2361,10.2433,10.2004,10.2218,283900.0
2012-03-05 10:40:00,14.28,14.31,14.28,14.31,104400.0,10.2147,10.2361,10.2147,10.2361,104400.0
2012-03-05 10:50:00,14.31,14.33,14.3,14.32,270600.0,10.2361,10.2504,10.229,10.2433,270600.0
2012-03-05 11:00:00,14.31,14.33,14.29,14.31,122700.0,10.2361,10.2504,10.2218,10.2361,122700.0
2012-03-05 11:10:00,14.32,14.32,14.24,14.27,127100.0,10.2433,10.2433,10.1861,10.2075,127100.0
2012-03-05 11:20:00,14.27,14.28,14.26,14.28,47800.0,10.2075,10.2147,10.2004,10.2147,47800.0
2012-03-05 11:30:00,14.28,14.28,14.23,14.27,146200.0,10.2147,10.2147,10.1789,10.2075,146200.0
2012-03-05 11:40:00,14.27,14.3,14.26,14.29,167600.0,10.2075,10.229,10.2004,10.2218,167600.0
2012-03-05 11:50:00,14.3,14.31,14.29,14.31,95400.0,10.229,10.2361,10.2218,10.2361,95400.0
2012-03-05 12:00:00,14.31,14.34,14.3,14.34,60100.0,10.2361,10.2576,10.229,10.2576,60100.0
2012-03-05 12:10:00,14.34,14.34,14.32,14.33,63500.0,10.2576,10.2576,10.2433,10.2504,63500.0
2012-03-05 12:20:00,14.32,14.35,14.31,14.35,102500.0,10.2433,10.2648,10.2361,10.2648,102500.0
2012-03-05 12:30:00,14.35,14.36,14.33,14.36,138400.0,10.2648,10.2719,10.2504,10.2719,138400.0
2012-03-05 12:40:00,14.36,14.39,14.35,14.37,197800.0,10.2719,10.2934,10.2648,10.2791,197800.0
2012-03-05 12:50:00,14.37,14.41,14.32,14.33,532400.0,10.2791,10.3077,10.2433,10.2504,532400.0
2012-03-05 13:00:00,14.33,14.33,14.28,14.28,136900.0,10.2504,10.2504,10.2147,10.2147,136900.0
2012-03-05 13:10:00,14.28,14.3,14.27,14.29,109500.0,10.2147,10.229,10.2075,10.2218,109500.0
2012-03-05 13:20:00,14.29,14.29,14.28,14.29,57200.0,10.2218,10.2218,10.2147,10.2218,57200.0
2012-03-05 13:30:00,14.29,14.29,14.27,14.28,89000.0,10.2218,10.2218,10.2075,10.2147,89000.0
2012-03-05 13:40:00,14.28,14.28,14.27,14.27,49100.0,10.2147,10.2147,10.2075,10.2075,49100.0
2012-03-05 13:50:00,14.27,14.28,14.24,14.26,109800.0,10.2075,10.2147,10.1861,10.2004,109800.0
2012-03-05 14:00:00,14.25,14.26,14.25,14.26,40800.0,10.1932,10.2004,10.1932,10.2004,40800.0
2012-03-05 14:10:00,14.26,14.26,14.25,14.25,81100.0,10.2004,10.2004,10.1932,10.1932,81100.0
2012-03-05 14:20:00,14.25,14.29,14.25,14.28,144400.0,10.1932,10.2218,10.1932,10.2147,144400.0
2012-03-05 14:30:00,14.29,14.29,14.26,14.26,88500.0,10.2218,10.2218,10.2004,10.2004,88500.0
2012-03-05 14:40:00,14.26,14.27,14.24,14.26,112800.0,10.2004,10.2075,10.1861,10.2004,112800.0
2012-03-05 14:50:00,14.26,14.3,14.25,14.29,147900.0,10.2004,10.229,10.1932,10.2218,147900.0
2012-03-05 15:00:00,14.29,14.35,14.28,14.35,156300.0,10.2218,10.2648,10.2147,10.2648,156300.0
2012-03-05 15:10:00,14.34,14.38,14.34,14.36,144100.0,10.2576,10.2862,10.2576,10.2719,144100.0
2012-03-05 15:20:00,14.36,14.39,14.36,14.39,138100.0,10.2719,10.2934,10.2719,10.2934,138100.0
2012-03-05 15:30:00,14.39,14.39,14.35,14.38,254200.0,10.2934,10.2934,10.2648,10.2862,254200.0
2012-03-05 15:40:00,14.38,14.39,14.34,14.37,341500.0,10.2862,10.2934,10.2576,10.2791,341500.0
2012-03-05 15:50:00,14.37,14.37,14.33,14.35,448800.0,10.2791,10.2791,10.2504,10.2648,448800.0
2012-03-06 09:30:00,14.23,14.34,14.22,14.26,198800.0,10.1789,10.2576,10.1718,10.2004,198800.0
2012-03-06 09:40:00,14.25,14.29,14.22,14.28,145300.0,10.1932,10.2218,10.1718,10.2147,145300.0
2012-03-06 09:50:00,14.28,14.28,14.23,14.23,116900.0,10.2147,10.2147,10.1789,10.1789,116900.0
2012-03-06 10:00:00,14.23,14.25,14.2,14.21,256600.0,10.1789,10.1932,10.1575,10.1646,256600.0
2012-03-06 10:10:00,14.21,14.21,14.15,14.16,513100.0,10.1646,10.1646,10.1217,10.1288,513100.0
2012-03-06 10:20:00,14.15,14.18,14.14,14.18,109900.0,10.1217,10.1431,10.1145,10.1431,109900.0
2012-03-06 10:30:00,14.18,14.22,14.17,14.2,161300.0,10.1431,10.1718,10.136,10.1575,161300.0
2012-03-06 10:40:00,14.21,14.22,14.18,14.19,87100.0,10.1646,10.1718,10.1431,10.1503,87100.0
2012-03-06 10:50:00,14.18,14.19,14.15,14.18,143500.0,10.1431,10.1503,10.1217,10.1431,143500.0
2012-03-06 11:00:00,14.17,14.2,14.15,14.2,125900.0,10.136,10.1575,10.1217,10.1575,125900.0
2012-03-06 11:10:00,14.2,14.22,14.18,14.21,421700.0,10.1575,10.1718,10.1431,10.1646,421700.0
2012-03-06 11:20:00,14.21,14.22,14.19,14.21,104000.0,10.1646,10.1718,10.1503,10.1646,104000.0
2012-03-06 11:30:00,14.22,14.22,14.18,14.2,99800.0,10.1718,10.1718,10.1431,10.1575,99800.0
2012-03-06 11:40:00,14.2,14.21,14.17,14.17,323600.0,10.1575,10.1646,10.136,10.136,323600.0
2012-03-06 11:50:00,14.17,14.18,14.16,14.17,56400.0,10.136,10.1431,10.1288,10.136,56400.0
2012-03-06 12:00:00,14.18,14.19,14.15,14.15,138800.0,10.1431,10.1503,10.1217,10.1217,138800.0
2012-03-06 12:10:00,14.15,14.16,14.14,14.14,110600.0,10.1217,10.1288,10.1145,10.1145,110600.0
2012-03-06 12:20:00,14.14,14.15,14.12,14.13,128300.0,10.1145,10.1217,10.1002,10.1074,128300.0
2012-03-06 12:30:00,14.12,14.15,14.11,14.15,451200.0,10.1002,10.1217,10.0931,10.1217,451200.0
2012-03-06 12:40:00,14.14,14.15,14.14,14.14,15100.0,10.1145,10.1217,10.1145,10.1145,15100.0
2012-03-06 12:50:00,14.14,14.15,14.14,14.14,37000.0,10.1145,10.1217,10.1145,10.1145,37000.0
2012-03-06 13:00:00,14.15,14.17,14.14,14.17,88000.0,10.1217,10.136,10.1145,10.136,88000.0
2012-03-06 13:10:00,14.17,14.17,14.16,14.17,39500.0,10.136,10.136,10.1288,10.136,39500.0
2012-03-06 13:20:00,14.17,14.17,14.12,14.13,126100.0,10.136,10.136,10.1002,10.1074,126100.0
2012-03-06 13:30:00,14.13,14.16,14.12,14.16,122400.0,10.1074,10.1288,10.1002,10.1288,122400.0
2012-03-06 13:40:00,14.16,14.18,14.14,14.18,176300.0,10.1288,10.1431,10.1145,10.1431,176300.0
2012-03-06 13:50:00,14.18,14.21,14.18,14.19,115600.0,10.1431,10.1646,10.1431,10.1503,115600.0
2012-03-06 14:00:00,14.2,14.2,14.19,14.2,43900.0,10.1575,10.1575,10.1503,10.1575,43900.0
2012-03-06 14:10:00,14.19,14.2,14.16,14.16,127600.0,10.1503,10.1575,10.1288,10.1288,127600.0
2012-03-06 14:20:00,14.16,14.17,14.14,14.15,140600.0,10.1288,10.136,10.1145,10.1217,140600.0
2012-03-06 14:30:00,14.15,14.15,14.11,14.12,259700.0,10.1217,10.1217,10.0931,10.1002,259700.0
2012-03-06 14:40:00,14.13,14.13,14.1,14.12,201300.0,10.1074,10.1074,10.0859,10.1002,201300.0
2012-03-06 14:50:00,14.12,14.12,14.11,14.11,86400.0,10.1002,10.1002,10.0931,10.0931,86400.0
2012-03-06 15:00:00,14.11,14.14,14.11,14.14,224000.0,10.0931,10.1145,10.0931,10.1145,224000.0
2012-03-06 15:10:00,14.14,14.15,14.13,14.13,134800.0,10.1145,10.1217,10.1074,10.1074,134800.0
2012-03-06 15:20:00,14.14,14.16,14.13,14.14,231200.0,10.1145,10.1288,10.1074,10.1145,231200.0
2012-03-06 15:30:00,14.14,14.14,14.11,14.12,183800.0,10.1145,10.1145,10.0931,10.1002,183800.0
2012-03-06 15:40:00,14.12,14.16,14.11,14.15,366600.0,10.1002,10.1288,10.0931,10.1217,366600.0
2012-03-06 15:50:00,14.16,14.19,14.15,14.17,528800.0,10.1288,10.1503,10.1217,10.136,528800.0
2012-03-07 09:30:00,14.27,14.36,14.21,14.29,276400.0,10.2075,10.2719,10.1646,10.2218,276400.0
2012-03-07 09:40:00,14.29,14.33,14.29,14.29,689600.0,10.2218,10.2504,10.2218,10.2218,689600.0
2012-03-07 09:50:00,14.29,14.31,14.26,14.3,243700.0,10.2218,10.2361,10.2004,10.229,243700.0
2012-03-07 10:00:00,14.3,14.3,14.27,14.29,157000.0,10.229,10.229,10.2075,10.2218,157000.0
2012-03-07 10:10:00,14.29,14.38,14.29,14.38,332000.0,10.2218,10.2862,10.2218,10.2862,332000.0
2012-03-07 10:20:00,14.38,14.39,14.33,14.37,583000.0,10.2862,10.2934,10.2504,10.2791,583000.0
2012-03-07 10:30:00,14.37,14.41,14.36,14.4,1079800.0,10.2791,10.3077,10.2719,10.3005,1079800.0
2012-03-07 10:40:00,14.4,14.43,14.31,14.33,888600.0,10.3005,10.322,10.2361,10.2504,888600.0
2012-03-07 10:50:00,14.34,14.34,14.31,14.33,130600.0,10.2576,10.2576,10.2361,10.2504,130600.0
2012-03-07 11:00:00,14.33,14.35,14.3,14.35,362800.0,10.2504,10.2648,10.229,10.2648,362800.0
2012-03-07 11:10:00,14.35,14.38,14.34,14.38,153000.0,10.2648,10.2862,10.2576,10.2862,153000.0
2012-03-07 11:20:00,14.38,14.4,14.37,14.39,237900.0,10.2862,10.3005,10.2791,10.2934,237900.0
2012-03-07 11:30:00,14.39,14.39,14.37,14.38,69900.0,10.2934,10.2934,10.2791,10.2862,69900.0
2012-03-07 11:40:00,14.38,14.41,14.37,14.4,110600.0,10.2862,10.3077,10.2791,10.3005,110600.0
2012-03-07 11:50:00,14.41,14.43,14.41,14.41,101500.0,10.3077,10.322,10.3077,10.3077,101500.0
2012-03-07 12:00:00,14.42,14.43,14.41,14.41,81700.0,10.3148,10.322,10.3077,10.3077,81700.0
2012-03-07 12:10:00,14.41,14.42,14.4,14.41,73300.0,10.3077,10.3148,10.3005,10.3077,73300.0
2012-03-07 12:20:00,14.41,14.41,14.4,14.4,17300.0,10.3077,10.3077,10.3005,10.3005,17300.0
2012-03-07 12:30:00,14.41,14.41,14.38,14.38,83700.0,10.3077,10.3077,10.2862,10.2862,83700.0
2012-03-07 12:40:00,14.39,14.39,14.37,14.37,58000.0,10.2934,10.2934,10.2791,10.2791,58000.0
2012-03-07 12:50:00,14.37,14.38,14.37,14.38,14900.0,10.2791,10.2862,10.2791,10.2862,14900.0
2012-03-07 13:00:00,14.38,14.38,14.36,14.37,51000.0,10.2862,10.2862,10.2719,10.2791,51000.0
2012-03-07 13:10:00,14.37,14.39,14.36,14.39,62800.0,10.2791,10.2934,10.2719,10.2934,62800.0
2012-03-07 13:20:00,14.39,14.39,14.38,14.38,17300.0,10.2934,10.2934,10.2862,10.2862,17300.0
2012-03-07 13:30:00,14.38,14.4,14.37,14.4,69100.0,10.2862,10.3005,10.2791,10.3005,69100.0
2012-03-07 13:40:00,14.39,14.4,14.36,14.38,112200.0,10.2934,10.3005,10.2719,10.2862,112200.0
2012-03-07 13:50:00,14.39,14.39,14.38,14.38,19600.0,10.2934,10.2934,10.2862,10.2862,19600.0
2012-03-07 14:00:00,14.39,14.42,14.39,14.42,400600.0,10.2934,10.3148,10.2934,10.3148,400600.0
2012-03-07 14:10:00,14.42,14.42,14.41,14.42,33500.0,10.3148,10.3148,10.3077,10.3148,33500.0
2012-03-07 14:20:00,14.41,14.42,14.41,14.41,35300.0,10.3077,10.3148,10.3077,10.3077,35300.0
2012-03-07 14:30:00,14.42,14.42,14.38,14.39,90800.0,10.3148,10.3148,10.2862,10.2934,90800.0
2012-03-07 14:40:00,14.39,14.4,14.38,14.39,96700.0,10.2934,10.3005,10.2862,10.2934,96700.0
2012-03-07 14:50:00,14.38,14.4,14.38,14.39,134300.0,10.2862,10.3005,10.2862,10.2934,134300.0
2012-03-07 15:00:00,14.4,14.4,14.38,14.39,67700.0,10.3005,10.3005,10.2862,10.2934,67700.0
2012-03-07 15:10:00,14.39,14.4,14.38,14.4,62000.0,10.2934,10.3005,10.2862,10.3005,62000.0
2012-03-07 15:20:00,14.4,14.42,14.39,14.41,354900.0,10.3005,10.3148,10.2934,10.3077,354900.0
2012-03-07 15:30:00,14.41,14.43,14.4,14.43,108000.0,10.3077,10.322,10.3005,10.322,108000.0
2012-03-07 15:40:00,14.43,14.45,14.42,14.44,272700.0,10.322,10.3363,10.3148,10.3291,272700.0
2012-03-07 15:50:00,14.43,14.44,14.4,14.41,698200.0,10.322,10.3291,10.3005,10.3077,698200.0
2012-03-08 09:30:00,14.5,14.61,14.46,14.56,436200.0,10.372,10.4507,10.3434,10.415,436200.0
2012-03-08 09:40:00,14.56,14.59,14.55,14.55,288000.0,10.415,10.4364,10.4078,10.4078,288000.0
2012-03-08 09:50:00,14.55,14.55,14.52,14.54,237700.0,10.4078,10.4078,10.3864,10.4007,237700.0
2012-03-08 10:00:00,14.54,14.55,14.5,14.53,158300.0,10.4007,10.4078,10.372,10.3935,158300.0
2012-03-08 10:10:00,14.52,14.54,14.5,14.53,168500.0,10.3864,10.4007,10.372,10.3935,168500.0
2012-03-08 10:20:00,14.52,14.53,14.51,14.52,51300.0,10.3864,10.3935,10.3792,10.3864,51300.0
2012-03-08 10:30:00,14.52,14.53,14.51,14.52,89500.0,10.3864,10.3935,10.3792,10.3864,89500.0
2012-03-08 10:40:00,14.52,14.54,14.51,14.51,196000.0,10.3864,10.4007,10.3792,10.3792,196000.0
2012-03-08 10:50:00,14.52,14.53,14.5,14.51,132700.0,10.3864,10.3935,10.372,10.3792,132700.0
2012-03-08 11:00:00,14.51,14.51,14.49,14.5,262300.0,10.3792,10.3792,10.3649,10.372,262300.0
2012-03-08 11:10:00,14.51,14.54,14.51,14.53,65400.0,10.3792,10.4007,10.3792,10.3935,65400.0
2012-03-08 11:20:00,14.53,14.54,14.51,14.53,94600.0,10.3935,10.4007,10.3792,10.3935,94600.0
2012-03-08 11:30:00,14.53,14.55,14.53,14.54,57800.0,10.3935,10.4078,10.3935,10.4007,57800.0
2012-03-08 11:40:00,14.54,14.55,14.52,14.53,121500.0,10.4007,10.4078,10.3864,10.3935,121500.0
2012-03-08 11:50:00,14.53,14.53,14.52,14.53,24400.0,10.3935,10.3935,10.3864,10.3935,24400.0
2012-03-08 12:00:00,14.53,14.53,14.52,14.53,111300.0,10.3935,10.3935,10.3864,10.3935,111300.0
2012-03-08 12:10:00,14.53,14.54,14.52,14.53,124700.0,10.3935,10.4007,10.3864,10.3935,124700.0
2012-03-08 12:20:00,14.53,14.53,14.52,14.53,26500.0,10.3935,10.3935,10.3864,10.3935,26500.0
2012-03-08 12:30:00,14.53,14.54,14.52,14.54,58000.0,10.3935,10.4007,10.3864,10.4007,58000.0
2012-03-08 12:40:00,14.55,14.55,14.54,14.54,12100.0,10.4078,10.4078,10.4007,10.4007,12100.0
2012-03-08 12:50:00,14.54,14.58,14.54,14.58,139200.0,10.4007,10.4293,10.4007,10.4293,139200.0
2012-03-08 13:00:00,14.57,14.58,14.55,14.57,75700.0,10.4221,10.4293,10.4078,10.4221,75700.0
2012-03-08 13:10:00,14.57,14.57,14.55,14.57,39000.0,10.4221,10.4221,10.4078,10.4221,39000.0
2012-03-08 13:20:00,14.56,14.57,14.55,14.57,37100.0,10.415,10.4221,10.4078,10.4221,37100.0
2012-03-08 13:30:00,14.57,14.57,14.56,14.56,13200.0,10.4221,10.4221,10.415,10.415,13200.0
2012-03-08 13:40:00,14.56,14.57,14.56,14.57,13700.0,10.415,10.4221,10.415,10.4221,13700.0
2012-03-08 13:50:00,14.57,14.57,14.55,14.55,34200.0,10.4221,10.4221,10.4078,10.4078,34200.0
2012-03-08 14:00:00,14.56,14.57,14.55,14.57,206200.0,10.415,10.4221,10.4078,10.4221,206200.0
2012-03-08 14:10:00,14.57,14.57,14.55,14.56,44800.0,10.4221,10.4221,10.4078,10.415,44800.0
2012-03-08 14:20:00,14.56,14.57,14.55,14.57,79700.0,10.415,10.4221,10.4078,10.4221,79700.0
2012-03-08 14:30:00,14.57,14.57,14.56,14.56,28300.0,10.4221,10.4221,10.415,10.415,28300.0
2012-03-08 14:40:00,14.57,14.58,14.56,14.58,60600.0,10.4221,10.4293,10.415,10.4293,60600.0
2012-03-08 14:50:00,14.58,14.6,14.57,14.59,256500.0,10.4293,10.4436,10.4221,10.4364,256500.0
2012-03-08 15:00:00,14.59,14.6,14.59,14.6,113800.0,10.4364,10.4436,10.4364,10.4436,113800.0
2012-03-08 15:10:00,14.59,14.6,14.59,14.6,54200.0,10.4364,10.4436,10.4364,10.4436,54200.0
2012-03-08 15:20:00,14.6,14.6,14.59,14.6,43700.0,10.4436,10.4436,10.4364,10.4436,43700.0
2012-03-08 15:30:00,14.6,14.6,14.56,14.59,202500.0,10.4436,10.4436,10.415,10.4364,202500.0
2012-03-08 15:40:00,14.59,14.6,14.58,14.59,196700.0,10.4364,10.4436,10.4293,10.4364,196700.0
2012-03-08 15:50:00,14.59,14.62,14.59,14.61,592300.0,10.4364,10.4579,10.4364,10.4507,592300.0
2012-03-09 09:30:00,14.65,14.67,14.51,14.6,306400.0,10.4793,10.4937,10.3792,10.4436,306400.0
2012-03-09 09:40:00,14.6,14.63,14.57,14.61,1057600.0,10.4436,10.465,10.4221,10.4507,1057600.0
2012-03-09 09:50:00,14.61,14.62,14.59,14.6,209500.0,10.4507,10.4579,10.4364,10.4436,209500.0
2012-03-09 10:00:00,14.6,14.63,14.6,14.6,159200.0,10.4436,10.465,10.4436,10.4436,159200.0
2012-03-09 10:10:00,14.61,14.62,14.59,14.61,189100.0,10.4507,10.4579,10.4364,10.4507,189100.0
2012-03-09 10:20:00,14.6,14.62,14.58,14.62,143100.0,10.4436,10.4579,10.4293,10.4579,143100.0
2012-03-09 10:30:00,14.62,14.63,14.61,14.63,213000.0,10.4579,10.465,10.4507,10.465,213000.0
2012-03-09 10:40:00,14.63,14.63,14.59,14.61,187500.0,10.465,10.465,10.4364,10.4507,187500.0
2012-03-09 10:50:00,14.61,14.62,14.6,14.61,41400.0,10.4507,10.4579,10.4436,10.4507,41400.0
2012-03-09 11:00:00,14.62,14.62,14.61,14.62,45000.0,10.4579,10.4579,10.4507,10.4579,45000.0
2012-03-09 11:10:00,14.62,14.62,14.61,14.62,36500.0,10.4579,10.4579,10.4507,10.4579,36500.0
2012-03-09 11:20:00,14.62,14.62,14.61,14.61,96200.0,10.4579,10.4579,10.4507,10.4507,96200.0
2012-03-09 11:30:00,14.62,14.62,14.59,14.6,84600.0,10.4579,10.4579,10.4364,10.4436,84600.0
2012-03-09 11:40:00,14.61,14.61,14.6,14.61,23000.0,10.4507,10.4507,10.4436,10.4507,23000.0
2012-03-09 11:50:00,14.61,14.61,14.6,14.61,21900.0,10.4507,10.4507,10.4436,10.4507,21900.0
2012-03-09 12:00:00,14.61,14.61,14.6,14.61,35000.0,10.4507,10.4507,10.4436,10.4507,35000.0
2012-03-09 12:10:00,14.61,14.61,14.6,14.61,99700.0,10.4507,10.4507,10.4436,10.4507,99700.0
2012-03-09 12:20:00,14.61,14.61,14.6,14.6,39200.0,10.4507,10.4507,10.4436,10.4436,39200.0
2012-03-09 12:30:00,14.61,14.61,14.58,14.59,96500.0,10.4507,10.4507,10.4293,10.4364,96500.0
2012-03-09 12:40:00,14.59,14.59,14.58,14.59,18100.0,10.4364,10.4364,10.4293,10.4364,18100.0
2012-03-09 12:50:00,14.59,14.6,14.58,14.6,56500.0,10.4364,10.4436,10.4293,10.4436,56500.0
2012-03-09 13:00:00,14.6,14.6,14.57,14.59,198600.0,10.4436,10.4436,10.4221,10.4364,198600.0
2012-03-09 13:10:00,14.59,14.61,14.58,14.61,47500.0,10.4364,10.4507,10.4293,10.4507,47500.0
2012-03-09 13:20:00,14.61,14.61,14.58,14.61,129000.0,10.4507,10.4507,10.4293,10.4507,129000.0
2012-03-09 13:30:00,14.61,14.62,14.61,14.62,106600.0,10.4507,10.4579,10.4507,10.4579,106600.0
2012-03-09 13:40:00,14.62,14.63,14.61,14.61,90800.0,10.4579,10.465,10.4507,10.4507,90800.0
2012-03-09 13:50:00,14.61,14.62,14.61,14.62,37200.0,10.4507,10.4579,10.4507,10.4579,37200.0
2012-03-09 14:00:00,14.62,14.63,14.6,14.61,168200.0,10.4579,10.465,10.4436,10.4507,168200.0
2012-03-09 14:10:00,14.61,14.61,14.59,14.59,36600.0,10.4507,10.4507,10.4364,10.4364,36600.0
2012-03-09 14:20:00,14.6,14.61,14.59,14.61,55700.0,10.4436,10.4507,10.4364,10.4507,55700.0
2012-03-09 14:30:00,14.61,14.62,14.61,14.62,57700.0,10.4507,10.4579,10.4507,10.4579,57700.0
2012-03-09 14:40:00,14.62,14.63,14.59,14.6,108600.0,10.4579,10.465,10.4364,10.4436,108600.0
2012-03-09 14:50:00,14.59,14.6,14.56,14.58,274800.0,10.4364,10.4436,10.415,10.4293,274800.0
2012-03-09 15:00:00,14.58,14.62,14.58,14.62,87500.0,10.4293,10.4579,10.4293,10.4579,87500.0
2012-03-09 15:10:00,14.62,14.62,14.6,14.6,94700.0,10.4579,10.4579,10.4436,10.4436,94700.0
2012-03-09 15:20:00,14.6,14.62,14.6,14.62,66300.0,10.4436,10.4579,10.4436,10.4579,66300.0
2012-03-09 15:30:00,14.61,14.62,14.61,14.61,49000.0,10.4507,10.4579,10.4507,10.4507,49000.0
2012-03-09 15:40:00,14.62,14.62,14.59,14.59,210800.0,10.4579,10.4579,10.4364,10.4364,210800.0
2012-03-09 15:50:00,14.59,14.6,14.59,14.6,368200.0,10.4364,10.4436,10.4364,10.4436,368200.0
2012-03-12 09:30:00,14.6,14.6,14.52,14.58,299200.0,10.4436,10.4436,10.3864,10.4293,299200.0
2012-03-12 09:40:00,14.58,14.6,14.55,14.58,201700.0,10.4293,10.4436,10.4078,10.4293,201700.0
2012-03-12 09:50:00,14.57,14.58,14.55,14.58,94800.0,10.4221,10.4293,10.4078,10.4293,94800.0
2012-03-12 10:00:00,14.58,14.58,14.54,14.57,82500.0,10.4293,10.4293,10.4007,10.4221,82500.0
2012-03-12 10:10:00,14.56,14.58,14.54,14.57,77000.0,10.415,10.4293,10.4007,10.4221,77000.0
2012-03-12 10:20:00,14.57,14.58,14.56,14.58,83900.0,10.4221,10.4293,10.415,10.4293,83900.0
2012-03-12 10:30:00,14.58,14.58,14.46,14.48,142700.0,10.4293,10.4293,10.3434,10.3577,142700.0
2012-03-12 10:40:00,14.49,14.5,14.49,14.49,189200.0,10.3649,10.372,10.3649,10.3649,189200.0
2012-03-12 10:50:00,14.49,14.5,14.46,14.48,268700.0,10.3649,10.372,10.3434,10.3577,268700.0
2012-03-12 11:00:00,14.48,14.48,14.45,14.46,94100.0,10.3577,10.3577,10.3363,10.3434,94100.0
2012-03-12 11:10:00,14.46,14.51,14.45,14.5,119200.0,10.3434,10.3792,10.3363,10.372,119200.0
2012-03-12 11:20:00,14.51,14.51,14.47,14.48,110300.0,10.3792,10.3792,10.3506,10.3577,110300.0
2012-03-12 11:30:00,14.48,14.5,14.48,14.49,83700.0,10.3577,10.372,10.3577,10.3649,83700.0
2012-03-12 11:40:00,14.5,14.5,14.48,14.48,69100.0,10.372,10.372,10.3577,10.3577,69100.0
2012-03-12 11:50:00,14.48,14.5,14.46,14.48,156700.0,10.3577,10.372,10.3434,10.3577,156700.0
2012-03-12 12:00:00,14.48,14.49,14.46,14.49,50500.0,10.3577,10.3649,10.3434,10.3649,50500.0
2012-03-12 12:10:00,14.48,14.49,14.48,14.48,63000.0,10.3577,10.3649,10.3577,10.3577,63000.0
2012-03-12 12:20:00,14.48,14.49,14.48,14.49,25900.0,10.3577,10.3649,10.3577,10.3649,25900.0
2012-03-12 12:30:00,14.49,14.49,14.48,14.48,34500.0,10.3649,10.3649,10.3577,10.3577,34500.0
2012-03-12 12:40:00,14.49,14.49,14.44,14.44,239400.0,10.3649,10.3649,10.3291,10.3291,239400.0
2012-03-12 12:50:00,14.44,14.44,14.42,14.44,226600.0,10.3291,10.3291,10.3148,10.3291,226600.0
2012-03-12 13:00:00,14.44,14.44,14.43,14.44,32900.0,10.3291,10.3291,10.322,10.3291,32900.0
2012-03-12 13:10:00,14.43,14.44,14.39,14.42,260600.0,10.322,10.3291,10.2934,10.3148,260600.0
2012-03-12 13:20:00,14.41,14.42,14.41,14.42,115300.0,10.3077,10.3148,10.3077,10.3148,115300.0
2012-03-12 13:30:00,14.41,14.43,14.4,14.42,338100.0,10.3077,10.322,10.3005,10.3148,338100.0
2012-03-12 13:40:00,14.41,14.46,14.41,14.43,326100.0,10.3077,10.3434,10.3077,10.322,326100.0
2012-03-12 13:50:00,14.44,14.44,14.41,14.42,420500.0,10.3291,10.3291,10.3077,10.3148,420500.0
2012-03-12 14:00:00,14.42,14.43,14.39,14.39,198300.0,10.3148,10.322,10.2934,10.2934,198300.0
2012-03-12 14:10:00,14.4,14.4,14.38,14.39,225500.0,10.3005,10.3005,10.2862,10.2934,225500.0
2012-03-12 14:20:00,14.39,14.4,14.37,14.37,148600.0,10.2934,10.3005,10.2791,10.2791,148600.0
2012-03-12 14:30:00,14.37,14.38,14.35,14.35,103400.0,10.2791,10.2862,10.2648,10.2648,103400.0
2012-03-12 14:40:00,14.35,14.39,14.34,14.38,214600.0,10.2648,10.2934,10.2576,10.2862,214600.0
2012-03-12 14:50:00,14.39,14.39,14.38,14.38,72900.0,10.2934,10.2934,10.2862,10.2862,72900.0
2012-03-12 15:00:00,14.38,14.39,14.37,14.38,151200.0,10.2862,10.2934,10.2791,10.2862,151200.0
2012-03-12 15:10:00,14.38,14.4,14.37,14.4,151100.0,10.2862,10.3005,10.2791,10.3005,151100.0
2012-03-12 15:20:00,14.4,14.43,14.39,14.43,136200.0,10.3005,10.322,10.2934,10.322,136200.0
2012-03-12 15:30:00,14.43,14.43,14.4,14.41,149700.0,10.322,10.322,10.3005,10.3077,149700.0
2012-03-12 15:40:00,14.41,14.42,14.4,14.42,176200.0,10.3077,10.3148,10.3005,10.3148,176200.0
2012-03-12 15:50:00,14.41,14.42,14.38,14.39,537900.0,10.3077,10.3148,10.2862,10.2934,537900.0
2012-03-13 09:30:00,14.6,14.67,14.55,14.65,457800.0,10.4436,10.4937,10.4078,10.4793,457800.0
2012-03-13 09:40:00,14.64,14.66,14.63,14.64,150200.0,10.4722,10.4865,10.465,10.4722,150200.0
2012-03-13 09:50:00,14.64,14.68,14.64,14.67,189200.0,10.4722,10.5008,10.4722,10.4937,189200.0
2012-03-13 10:00:00,14.67,14.71,14.66,14.7,266900.0,10.4937,10.5223,10.4865,10.5151,266900.0
2012-03-13 10:10:00,14.7,14.73,14.68,14.71,120500.0,10.5151,10.5366,10.5008,10.5223,120500.0
2012-03-13 10:20:00,14.71,14.75,14.71,14.75,131000.0,10.5223,10.5509,10.5223,10.5509,131000.0
2012-03-13 10:30:00,14.75,14.79,14.72,14.78,302000.0,10.5509,10.5795,10.5294,10.5723,302000.0
2012-03-13 10:40:00,14.78,14.81,14.78,14.81,127000.0,10.5723,10.5938,10.5723,10.5938,127000.0
2012-03-13 10:50:00,14.81,14.83,14.79,14.79,138800.0,10.5938,10.6081,10.5795,10.5795,138800.0
2012-03-13 11:00:00,14.8,14.82,14.78,14.82,191400.0,10.5866,10.6009,10.5723,10.6009,191400.0
2012-03-13 11:10:00,14.82,14.82,14.8,14.82,119900.0,10.6009,10.6009,10.5866,10.6009,119900.0
2012-03-13 11:20:00,14.82,14.82,14.81,14.81,48800.0,10.6009,10.6009,10.5938,10.5938,48800.0
2012-03-13 11:30:00,14.82,14.84,14.81,14.82,125400.0,10.6009,10.6153,10.5938,10.6009,125400.0
2012-03-13 11:40:00,14.83,14.85,14.82,14.83,144800.0,10.6081,10.6224,10.6009,10.6081,144800.0
2012-03-13 11:50:00,14.84,14.84,14.82,14.83,68800.0,10.6153,10.6153,10.6009,10.6081,68800.0
2012-03-13 12:00:00,14.83,14.84,14.8,14.82,163400.0,10.6081,10.6153,10.5866,10.6009,163400.0
2012-03-13 12:10:00,14.83,14.84,14.82,14.83,61700.0,10.6081,10.6153,10.6009,10.6081,61700.0
2012-03-13 12:20:00,14.83,14.84,14.82,14.83,49000.0,10.6081,10.6153,10.6009,10.6081,49000.0
2012-03-13 12:30:00,14.83,14.83,14.81,14.81,56100.0,10.6081,10.6081,10.5938,10.5938,56100.0
2012-03-13 12:40:00,14.82,14.84,14.81,14.83,91900.0,10.6009,10.6153,10.5938,10.6081,91900.0
2012-03-13 12:50:00,14.83,14.85,14.82,14.84,54200.0,10.6081,10.6224,10.6009,10.6153,54200.0
2012-03-13 13:00:00,14.85,14.85,14.83,14.83,50100.0,10.6224,10.6224,10.6081,10.6081,50100.0
2012-03-13 13:10:00,14.84,14.84,14.83,14.83,19000.0,10.6153,10.6153,10.6081,10.6081,19000.0
2012-03-13 13:20:00,14.84,14.84,14.82,14.84,60300.0,10.6153,10.6153,10.6009,10.6153,60300.0
2012-03-13 13:30:00,14.84,14.84,14.82,14.83,113900.0,10.6153,10.6153,10.6009,10.6081,113900.0
2012-03-13 13:40:00,14.82,14.84,14.82,14.83,47400.0,10.6009,10.6153,10.6009,10.6081,47400.0
2012-03-13 13:50:00,14.84,14.84,14.81,14.81,74000.0,10.6153,10.6153,10.5938,10.5938,74000.0
2012-03-13 14:00:00,14.82,14.82,14.79,14.8,261200.0,10.6009,10.6009,10.5795,10.5866,261200.0
2012-03-13 14:10:00,14.8,14.83,14.77,14.81,279400.0,10.5866,10.6081,10.5652,10.5938,279400.0
2012-03-13 14:20:00,14.81,14.83,14.72,14.72,439400.0,10.5938,10.6081,10.5294,10.5294,439400.0
2012-03-13 14:30:00,14.73,14.76,14.71,14.76,321700.0,10.5366,10.558,10.5223,10.558,321700.0
2012-03-13 14:40:00,14.76,14.78,14.74,14.76,135600.0,10.558,10.5723,10.5437,10.558,135600.0
2012-03-13 14:50:00,14.76,14.79,14.75,14.78,143000.0,10.558,10.5795,10.5509,10.5723,143000.0
2012-03-13 15:00:00,14.79,14.83,14.78,14.83,181400.0,10.5795,10.6081,10.5723,10.6081,181400.0
2012-03-13 15:10:00,14.83,14.85,14.82,14.85,118900.0,10.6081,10.6224,10.6009,10.6224,118900.0
2012-03-13 15:20:00,14.85,14.86,14.82,14.83,195700.0,10.6224,10.6296,10.6009,10.6081,195700.0
2012-03-13 15:30:00,14.83,14.85,14.81,14.83,223500.0,10.6081,10.6224,10.5938,10.6081,223500.0
2012-03-13 15:40:00,14.83,14.85,14.82,14.82,303200.0,10.6081,10.6224,10.6009,10.6009,303200.0
2012-03-13 15:50:00,14.83,14.87,14.82,14.86,492800.0,10.6081,10.6367,10.6009,10.6296,492800.0
2012-03-14 09:30:00,14.93,15.02,14.89,14.98,553500.0,10.6796,10.744,10.651,10.7154,553500.0
2012-03-14 09:40:00,14.98,15.11,14.98,15.09,384900.0,10.7154,10.8084,10.7154,10.7941,384900.0
2012-03-14 09:50:00,15.09,15.11,15.07,15.07,216600.0,10.7941,10.8084,10.7798,10.7798,216600.0
2012-03-14 10:00:00,15.07,15.08,15.02,15.05,160500.0,10.7798,10.7869,10.744,10.7655,160500.0
2012-03-14 10:10:00,15.04,15.09,15.04,15.09,159200.0,10.7583,10.7941,10.7583,10.7941,159200.0
2012-03-14 10:20:00,15.09,15.09,15.04,15.04,119400.0,10.7941,10.7941,10.7583,10.7583,119400.0
2012-03-14 10:30:00,15.05,15.06,15.02,15.04,175700.0,10.7655,10.7726,10.744,10.7583,175700.0
2012-03-14 10:40:00,15.03,15.05,15.0,15.01,233200.0,10.7512,10.7655,10.7297,10.7369,233200.0
2012-03-14 10:50:00,15.02,15.02,14.98,15.0,326600.0,10.744,10.744,10.7154,10.7297,326600.0
2012-03-14 11:00:00,14.99,15.0,14.94,14.96,155500.0,10.7226,10.7297,10.6868,10.7011,155500.0
2012-03-14 11:10:00,14.96,14.97,14.93,14.93,128600.0,10.7011,10.7082,10.6796,10.6796,128600.0
2012-03-14 11:20:00,14.94,14.96,14.94,14.96,63300.0,10.6868,10.7011,10.6868,10.7011,63300.0
2012-03-14 11:30:00,14.95,14.96,14.93,14.94,86800.0,10.6939,10.7011,10.6796,10.6868,86800.0
2012-03-14 11:40:00,14.95,14.95,14.92,14.94,37400.0,10.6939,10.6939,10.6725,10.6868,37400.0
2012-03-14 11:50:00,14.94,14.94,14.93,14.93,60100.0,10.6868,10.6868,10.6796,10.6796,60100.0
2012-03-14 12:00:00,14.93,14.94,14.93,14.94,46000.0,10.6796,10.6868,10.6796,10.6868,46000.0
2012-03-14 12:10:00,14.94,14.94,14.9,14.91,102700.0,10.6868,10.6868,10.6582,10.6653,102700.0
2012-03-14 12:20:00,14.9,14.9,14.87,14.9,92300.0,10.6582,10.6582,10.6367,10.6582,92300.0
2012-03-14 12:30:00,14.89,14.92,14.89,14.91,80800.0,10.651,10.6725,10.651,10.6653,80800.0
2012-03-14 12:40:00,14.91,14.93,14.9,14.93,84300.0,10.6653,10.6796,10.6582,10.6796,84300.0
2012-03-14 12:50:00,14.93,14.94,14.92,14.92,63700.0,10.6796,10.6868,10.6725,10.6725,63700.0
2012-03-14 13:00:00,14.92,14.93,14.9,14.93,75800.0,10.6725,10.6796,10.6582,10.6796,75800.0
2012-03-14 13:10:00,14.93,14.94,14.92,14.93,57600.0,10.6796,10.6868,10.6725,10.6796,57600.0
2012-03-14 13:20:00,14.92,14.95,14.92,14.92,65600.0,10.6725,10.6939,10.6725,10.6725,65600.0
2012-03-14 13:30:00,14.92,14.92,14.89,14.9,66400.0,10.6725,10.6725,10.651,10.6582,66400.0
2012-03-14 13:40:00,14.9,14.9,14.83,14.86,181900.0,10.6582,10.6582,10.6081,10.6296,181900.0
2012-03-14 13:50:00,14.86,14.89,14.84,14.86,211000.0,10.6296,10.651,10.6153,10.6296,211000.0
2012-03-14 14:00:00,14.86,14.89,14.86,14.88,87900.0,10.6296,10.651,10.6296,10.6439,87900.0
2012-03-14 14:10:00,14.89,14.89,14.84,14.85,76600.0,10.651,10.651,10.6153,10.6224,76600.0
2012-03-14 14:20:00,14.85,14.87,14.83,14.87,164700.0,10.6224,10.6367,10.6081,10.6367,164700.0
2012-03-14 14:30:00,14.87,14.88,14.84,14.86,149100.0,10.6367,10.6439,10.6153,10.6296,149100.0
2012-03-14 14:40:00,14.85,14.89,14.85,14.88,124400.0,10.6224,10.651,10.6224,10.6439,124400.0
2012-03-14 14:50:00,14.88,14.88,14.85,14.86,109400.0,10.6439,10.6439,10.6224,10.6296,109400.0
2012-03-14 15:00:00,14.86,14.86,14.82,14.83,193400.0,10.6296,10.6296,10.6009,10.6081,193400.0
2012-03-14 15:10:00,14.82,14.83,14.8,14.8,87000.0,10.6009,10.6081,10.5866,10.5866,87000.0
2012-03-14 15:20:00,14.81,14.83,14.8,14.82,195300.0,10.5938,10.6081,10.5866,10.6009,195300.0
2012-03-14 15:30:00,14.83,14.84,14.81,14.82,242900.0,10.6081,10.6153,10.5938,10.6009,242900.0
2012-03-14 15:40:00,14.82,14.85,14.82,14.83,412200.0,10.6009,10.6224,10.6009,10.6081,412200.0
2012-03-14 15:50:00,14.83,14.83,14.81,14.82,414200.0,10.6081,10.6081,10.5938,10.6009,414200.0
2012-03-15 09:30:00,14.93,14.98,14.8,14.81,280100.0,10.6796,10.7154,10.5866,10.5938,280100.0
2012-03-15 09:40:00,14.8,14.86,14.8,14.86,215700.0,10.5866,10.6296,10.5866,10.6296,215700.0
2012-03-15 09:50:00,14.86,14.93,14.85,14.93,162800.0,10.6296,10.6796,10.6224,10.6796,162800.0
2012-03-15 10:00:00,14.92,14.97,14.91,14.97,205900.0,10.6725,10.7082,10.6653,10.7082,205900.0
2012-03-15 10:10:00,14.97,15.02,14.94,15.02,257400.0,10.7082,10.744,10.6868,10.744,257400.0
2012-03-15 10:20:00,15.01,15.02,14.96,14.97,185300.0,10.7369,10.744,10.7011,10.7082,185300.0
2012-03-15 10:30:00,14.97,14.98,14.95,14.95,82100.0,10.7082,10.7154,10.6939,10.6939,82100.0
2012-03-15 10:40:00,14.96,14.98,14.91,14.93,256700.0,10.7011,10.7154,10.6653,10.6796,256700.0
2012-03-15 10:50:00,14.94,14.95,14.88,14.89,467600.0,10.6868,10.6939,10.6439,10.651,467600.0
2012-03-15 11:00:00,14.89,14.9,14.87,14.88,56100.0,10.651,10.6582,10.6367,10.6439,56100.0
2012-03-15 11:10:00,14.89,14.92,14.89,14.9,72100.0,10.651,10.6725,10.651,10.6582,72100.0
2012-03-15 11:20:00,14.91,14.94,14.9,14.92,102200.0,10.6653,10.6868,10.6582,10.6725,102200.0
2012-03-15 11:30:00,14.92,14.95,14.89,14.91,145600.0,10.6725,10.6939,10.651,10.6653,145600.0
2012-03-15 11:40:00,14.91,14.93,14.91,14.93,40500.0,10.6653,10.6796,10.6653,10.6796,40500.0
2012-03-15 11:50:00,14.93,14.93,14.91,14.93,101000.0,10.6796,10.6796,10.6653,10.6796,101000.0
2012-03-15 12:00:00,14.93,14.96,14.92,14.96,68200.0,10.6796,10.7011,10.6725,10.7011,68200.0
2012-03-15 12:10:00,14.96,14.98,14.95,14.98,175900.0,10.7011,10.7154,10.6939,10.7154,175900.0
2012-03-15 12:20:00,14.98,14.99,14.97,14.99,23200.0,10.7154,10.7226,10.7082,10.7226,23200.0
2012-03-15 12:30:00,14.99,15.0,14.96,14.97,182500.0,10.7226,10.7297,10.7011,10.7082,182500.0
2012-03-15 12:40:00,14.96,14.99,14.96,14.98,73500.0,10.7011,10.7226,10.7011,10.7154,73500.0
2012-03-15 12:50:00,14.98,14.98,14.95,14.95,26100.0,10.7154,10.7154,10.6939,10.6939,26100.0
2012-03-15 13:00:00,14.96,14.96,14.93,14.93,400400.0,10.7011,10.7011,10.6796,10.6796,400400.0
2012-03-15 13:10:00,14.93,14.95,14.9,14.9,146800.0,10.6796,10.6939,10.6582,10.6582,146800.0
2012-03-15 13:20:00,14.91,14.92,14.9,14.91,113200.0,10.6653,10.6725,10.6582,10.6653,113200.0
2012-03-15 13:30:00,14.91,14.92,14.9,14.92,121500.0,10.6653,10.6725,10.6582,10.6725,121500.0
2012-03-15 13:40:00,14.92,14.93,14.91,14.92,164700.0,10.6725,10.6796,10.6653,10.6725,164700.0
2012-03-15 13:50:00,14.93,14.93,14.89,14.92,118700.0,10.6796,10.6796,10.651,10.6725,118700.0
2012-03-15 14:00:00,14.92,14.92,14.91,14.91,176200.0,10.6725,10.6725,10.6653,10.6653,176200.0
2012-03-15 14:10:00,14.92,14.94,14.91,14.93,221800.0,10.6725,10.6868,10.6653,10.6796,221800.0
2012-03-15 14:20:00,14.94,14.95,14.93,14.94,76400.0,10.6868,10.6939,10.6796,10.6868,76400.0
2012-03-15 14:30:00,14.95,14.95,14.91,14.93,203300.0,10.6939,10.6939,10.6653,10.6796,203300.0
2012-03-15 14:40:00,14.94,14.94,14.93,14.94,50700.0,10.6868,10.6868,10.6796,10.6868,50700.0
2012-03-15 14:50:00,14.94,14.94,14.92,14.93,277500.0,10.6868,10.6868,10.6725,10.6796,277500.0
2012-03-15 15:00:00,14.93,14.94,14.92,14.93,198500.0,10.6796,10.6868,10.6725,10.6796,198500.0
2012-03-15 15:10:00,14.93,14.94,14.92,14.93,98200.0,10.6796,10.6868,10.6725,10.6796,98200.0
2012-03-15 15:20:00,14.93,14.95,14.92,14.95,131300.0,10.6796,10.6939,10.6725,10.6939,131300.0
2012-03-15 15:30:00,14.96,14.96,14.93,14.94,134200.0,10.7011,10.7011,10.6796,10.6868,134200.0
2012-03-15 15:40:00,14.95,14.95,14.93,14.94,199300.0,10.6939,10.6939,10.6796,10.6868,199300.0
2012-03-15 15:50:00,14.94,14.95,14.92,14.94,358700.0,10.6868,10.6939,10.6725,10.6868,358700.0
2012-03-16 09:30:00,14.89,14.93,14.82,14.84,469900.0,10.651,10.6796,10.6009,10.6153,469900.0
2012-03-16 09:40:00,14.84,14.85,14.78,14.81,339600.0,10.6153,10.6224,10.5723,10.5938,339600.0
2012-03-16 09:50:00,14.81,14.85,14.8,14.85,108700.0,10.5938,10.6224,10.5866,10.6224,108700.0
2012-03-16 10:00:00,14.85,14.86,14.83,14.85,157200.0,10.6224,10.6296,10.6081,10.6224,157200.0
2012-03-16 10:10:00,14.85,14.85,14.78,14.78,362700.0,10.6224,10.6224,10.5723,10.5723,362700.0
2012-03-16 10:20:00,14.77,14.81,14.76,14.81,206200.0,10.5652,10.5938,10.558,10.5938,206200.0
2012-03-16 10:30:00,14.81,14.84,14.78,14.83,201400.0,10.5938,10.6153,10.5723,10.6081,201400.0
2012-03-16 10:40:00,14.83,14.87,14.82,14.87,93300.0,10.6081,10.6367,10.6009,10.6367,93300.0
2012-03-16 10:50:00,14.87,14.88,14.85,14.86,101700.0,10.6367,10.6439,10.6224,10.6296,101700.0
2012-03-16 11:00:00,14.86,14.88,14.86,14.88,84500.0,10.6296,10.6439,10.6296,10.6439,84500.0
2012-03-16 11:10:00,14.88,14.89,14.82,14.82,124000.0,10.6439,10.651,10.6009,10.6009,124000.0
2012-03-16 11:20:00,14.83,14.84,14.81,14.84,73800.0,10.6081,10.6153,10.5938,10.6153,73800.0
2012-03-16 11:30:00,14.84,14.86,14.82,14.84,234600.0,10.6153,10.6296,10.6009,10.6153,234600.0
2012-03-16 11:40:00,14.85,14.86,14.84,14.85,46600.0,10.6224,10.6296,10.6153,10.6224,46600.0
2012-03-16 11:50:00,14.85,14.87,14.85,14.86,64600.0,10.6224,10.6367,10.6224,10.6296,64600.0
2012-03-16 12:00:00,14.86,14.87,14.84,14.84,50300.0,10.6296,10.6367,10.6153,10.6153,50300.0
2012-03-16 12:10:00,14.84,14.85,14.84,14.85,35400.0,10.6153,10.6224,10.6153,10.6224,35400.0
2012-03-16 12:20:00,14.85,14.85,14.84,14.84,48600.0,10.6224,10.6224,10.6153,10.6153,48600.0
2012-03-16 12:30:00,14.85,14.85,14.84,14.85,33900.0,10.6224,10.6224,10.6153,10.6224,33900.0
2012-03-16 12:40:00,14.85,14.86,14.84,14.85,57500.0,10.6224,10.6296,10.6153,10.6224,57500.0
2012-03-16 12:50:00,14.85,14.85,14.84,14.85,10900.0,10.6224,10.6224,10.6153,10.6224,10900.0
2012-03-16 13:00:00,14.85,14.85,14.84,14.85,19100.0,10.6224,10.6224,10.6153,10.6224,19100.0
2012-03-16 13:10:00,14.85,14.85,14.83,14.84,51200.0,10.6224,10.6224,10.6081,10.6153,51200.0
2012-03-16 13:20:00,14.83,14.84,14.83,14.83,19600.0,10.6081,10.6153,10.6081,10.6081,19600.0
2012-03-16 13:30:00,14.83,14.84,14.83,14.84,21200.0,10.6081,10.6153,10.6081,10.6153,21200.0
2012-03-16 13:40:00,14.84,14.84,14.81,14.82,100000.0,10.6153,10.6153,10.5938,10.6009,100000.0
2012-03-16 13:50:00,14.82,14.82,14.81,14.81,23200.0,10.6009,10.6009,10.5938,10.5938,23200.0
2012-03-16 14:00:00,14.82,14.83,14.81,14.82,73800.0,10.6009,10.6081,10.5938,10.6009,73800.0
2012-03-16 14:10:00,14.83,14.84,14.82,14.83,114400.0,10.6081,10.6153,10.6009,10.6081,114400.0
2012-03-16 14:20:00,14.83,14.83,14.82,14.83,18400.0,10.6081,10.6081,10.6009,10.6081,18400.0
2012-03-16 14:30:00,14.83,14.83,14.82,14.83,18300.0,10.6081,10.6081,10.6009,10.6081,18300.0
2012-03-16 14:40:00,14.83,14.83,14.82,14.83,60500.0,10.6081,10.6081,10.6009,10.6081,60500.0
2012-03-16 14:50:00,14.83,14.83,14.8,14.81,113800.0,10.6081,10.6081,10.5866,10.5938,113800.0
2012-03-16 15:00:00,14.82,14.82,14.79,14.81,153000.0,10.6009,10.6009,10.5795,10.5938,153000.0
2012-03-16 15:10:00,14.81,14.81,14.8,14.81,41100.0,10.5938,10.5938,10.5866,10.5938,41100.0
2012-03-16 15:20:00,14.81,14.81,14.8,14.8,117600.0,10.5938,10.5938,10.5866,10.5866,117600.0
2012-03-16 15:30:00,14.8,14.81,14.78,14.79,206000.0,10.5866,10.5938,10.5723,10.5795,206000.0
2012-03-16 15:40:00,14.8,14.8,14.77,14.79,207600.0,10.5866,10.5866,10.5652,10.5795,207600.0
2012-03-16 15:50:00,14.79,14.8,14.78,14.8,616300.0,10.5795,10.5866,10.5723,10.5866,616300.0
2012-03-19 09:30:00,15.0,15.03,14.86,14.89,393600.0,10.7297,10.7512,10.6296,10.651,393600.0
2012-03-19 09:40:00,14.89,14.99,14.89,14.97,128600.0,10.651,10.7226,10.651,10.7082,128600.0
2012-03-19 09:50:00,14.98,15.01,14.97,15.01,168400.0,10.7154,10.7369,10.7082,10.7369,168400.0
2012-03-19 10:00:00,15.01,15.02,14.94,14.94,455500.0,10.7369,10.744,10.6868,10.6868,455500.0
2012-03-19 10:10:00,14.95,14.98,14.94,14.98,50400.0,10.6939,10.7154,10.6868,10.7154,50400.0
2012-03-19 10:20:00,14.98,15.01,14.98,14.99,137100.0,10.7154,10.7369,10.7154,10.7226,137100.0
2012-03-19 10:30:00,14.99,15.03,14.99,15.03,82600.0,10.7226,10.7512,10.7226,10.7512,82600.0
2012-03-19 10:40:00,15.03,15.05,15.02,15.05,178800.0,10.7512,10.7655,10.744,10.7655,178800.0
2012-03-19 10:50:00,15.04,15.07,15.04,15.05,125800.0,10.7583,10.7798,10.7583,10.7655,125800.0
2012-03-19 11:00:00,15.05,15.05,15.03,15.04,69000.0,10.7655,10.7655,10.7512,10.7583,69000.0
2012-03-19 11:10:00,15.04,15.04,15.02,15.03,113000.0,10.7583,10.7583,10.744,10.7512,113000.0
2012-03-19 11:20:00,15.03,15.04,15.02,15.04,68000.0,10.7512,10.7583,10.744,10.7583,68000.0
2012-03-19 11:30:00,15.04,15.05,15.03,15.05,97900.0,10.7583,10.7655,10.7512,10.7655,97900.0
2012-03-19 11:40:00,15.05,15.09,15.05,15.09,181500.0,10.7655,10.7941,10.7655,10.7941,181500.0
2012-03-19 11:50:00,15.1,15.1,15.08,15.09,74700.0,10.8012,10.8012,10.7869,10.7941,74700.0
2012-03-19 12:00:00,15.08,15.09,15.08,15.09,24100.0,10.7869,10.7941,10.7869,10.7941,24100.0
2012-03-19 12:10:00,15.09,15.09,15.08,15.09,27900.0,10.7941,10.7941,10.7869,10.7941,27900.0
2012-03-19 12:20:00,15.09,15.09,15.06,15.06,86200.0,10.7941,10.7941,10.7726,10.7726,86200.0
2012-03-19 12:30:00,15.06,15.09,15.06,15.09,68400.0,10.7726,10.7941,10.7726,10.7941,68400.0
2012-03-19 12:40:00,15.09,15.1,15.08,15.09,36700.0,10.7941,10.8012,10.7869,10.7941,36700.0
2012-03-19 12:50:00,15.09,15.09,15.08,15.09,19900.0,10.7941,10.7941,10.7869,10.7941,19900.0
2012-03-19 13:00:00,15.09,15.11,15.08,15.1,396400.0,10.7941,10.8084,10.7869,10.8012,396400.0
2012-03-19 13:10:00,15.1,15.13,15.09,15.13,76900.0,10.8012,10.8227,10.7941,10.8227,76900.0
2012-03-19 13:20:00,15.13,15.15,15.11,15.15,135100.0,10.8227,10.837,10.8084,10.837,135100.0
2012-03-19 13:30:00,15.15,15.15,15.14,15.15,22600.0,10.837,10.837,10.8298,10.837,22600.0
2012-03-19 13:40:00,15.15,15.15,15.13,15.13,85800.0,10.837,10.837,10.8227,10.8227,85800.0
2012-03-19 13:50:00,15.14,15.14,15.13,15.14,24100.0,10.8298,10.8298,10.8227,10.8298,24100.0
2012-03-19 14:00:00,15.14,15.14,15.13,15.13,30200.0,10.8298,10.8298,10.8227,10.8227,30200.0
2012-03-19 14:10:00,15.14,15.14,15.13,15.13,28600.0,10.8298,10.8298,10.8227,10.8227,28600.0
2012-03-19 14:20:00,15.13,15.15,15.13,15.14,73500.0,10.8227,10.837,10.8227,10.8298,73500.0
2012-03-19 14:30:00,15.14,15.14,15.13,15.14,33300.0,10.8298,10.8298,10.8227,10.8298,33300.0
2012-03-19 14:40:00,15.14,15.17,15.13,15.17,251500.0,10.8298,10.8513,10.8227,10.8513,251500.0
2012-03-19 14:50:00,15.17,15.17,15.15,15.15,91400.0,10.8513,10.8513,10.837,10.837,91400.0
2012-03-19 15:00:00,15.16,15.17,15.16,15.17,62800.0,10.8442,10.8513,10.8442,10.8513,62800.0
2012-03-19 15:10:00,15.17,15.17,15.14,15.16,273500.0,10.8513,10.8513,10.8298,10.8442,273500.0
2012-03-19 15:20:00,15.16,15.2,15.15,15.19,574100.0,10.8442,10.8728,10.837,10.8656,574100.0
2012-03-19 15:30:00,15.2,15.27,15.19,15.22,1258800.0,10.8728,10.9228,10.8656,10.8871,1258800.0
2012-03-19 15:40:00,15.21,15.22,15.17,15.17,334000.0,10.8799,10.8871,10.8513,10.8513,334000.0
2012-03-19 15:50:00,15.17,15.18,15.17,15.17,453700.0,10.8513,10.8585,10.8513,10.8513,453700.0
2012-03-20 09:30:00,15.07,15.08,14.95,14.95,214500.0,10.7798,10.7869,10.6939,10.6939,214500.0
2012-03-20 09:40:00,14.95,14.95,14.84,14.86,282200.0,10.6939,10.6939,10.6153,10.6296,282200.0
2012-03-20 09:50:00,14.86,14.89,14.85,14.89,198200.0,10.6296,10.651,10.6224,10.651,198200.0
2012-03-20 10:00:00,14.89,14.93,14.87,14.93,177100.0,10.651,10.6796,10.6367,10.6796,177100.0
2012-03-20 10:10:00,14.93,14.93,14.9,14.92,120900.0,10.6796,10.6796,10.6582,10.6725,120900.0
2012-03-20 10:20:00,14.92,14.96,14.91,14.93,231600.0,10.6725,10.7011,10.6653,10.6796,231600.0
2012-03-20 10:30:00,14.94,14.97,14.94,14.97,61000.0,10.6868,10.7082,10.6868,10.7082,61000.0
2012-03-20 10:40:00,14.97,15.0,14.95,14.98,125200.0,10.7082,10.7297,10.6939,10.7154,125200.0
2012-03-20 10:50:00,14.99,14.99,14.96,14.97,117800.0,10.7226,10.7226,10.7011,10.7082,117800.0
2012-03-20 11:00:00,14.96,15.0,14.96,14.99,52600.0,10.7011,10.7297,10.7011,10.7226,52600.0
2012-03-20 11:10:00,14.99,15.01,14.98,14.99,230400.0,10.7226,10.7369,10.7154,10.7226,230400.0
2012-03-20 11:20:00,15.0,15.03,14.98,14.99,201600.0,10.7297,10.7512,10.7154,10.7226,201600.0
2012-03-20 11:30:00,14.99,14.99,14.9,14.91,271500.0,10.7226,10.7226,10.6582,10.6653,271500.0
2012-03-20 11:40:00,14.9,14.91,14.85,14.85,256800.0,10.6582,10.6653,10.6224,10.6224,256800.0
2012-03-20 11:50:00,14.85,14.86,14.84,14.86,235500.0,10.6224,10.6296,10.6153,10.6296,235500.0
2012-03-20 12:00:00,14.86,14.86,14.85,14.86,36700.0,10.6296,10.6296,10.6224,10.6296,36700.0
2012-03-20 12:10:00,14.86,14.86,14.84,14.85,49900.0,10.6296,10.6296,10.6153,10.6224,49900.0
2012-03-20 12:20:00,14.84,14.85,14.84,14.85,29200.0,10.6153,10.6224,10.6153,10.6224,29200.0
2012-03-20 12:30:00,14.85,14.89,14.84,14.89,78600.0,10.6224,10.651,10.6153,10.651,78600.0
2012-03-20 12:40:00,14.89,14.89,14.88,14.89,17300.0,10.651,10.651,10.6439,10.651,17300.0
2012-03-20 12:50:00,14.88,14.91,14.87,14.91,155900.0,10.6439,10.6653,10.6367,10.6653,155900.0
2012-03-20 13:00:00,14.91,14.94,14.9,14.94,65200.0,10.6653,10.6868,10.6582,10.6868,65200.0
2012-03-20 13:10:00,14.94,14.95,14.93,14.94,36800.0,10.6868,10.6939,10.6796,10.6868,36800.0
2012-03-20 13:20:00,14.93,14.94,14.91,14.92,31500.0,10.6796,10.6868,10.6653,10.6725,31500.0
2012-03-20 13:30:00,14.93,14.94,14.91,14.92,54700.0,10.6796,10.6868,10.6653,10.6725,54700.0
2012-03-20 13:40:00,14.92,14.92,14.89,14.92,127200.0,10.6725,10.6725,10.651,10.6725,127200.0
2012-03-20 13:50:00,14.92,14.94,14.89,14.92,179200.0,10.6725,10.6868,10.651,10.6725,179200.0
2012-03-20 14:00:00,14.92,14.92,14.91,14.92,47300.0,10.6725,10.6725,10.6653,10.6725,47300.0
2012-03-20 14:10:00,14.91,14.95,14.89,14.95,124500.0,10.6653,10.6939,10.651,10.6939,124500.0
2012-03-20 14:20:00,14.94,14.96,14.94,14.96,40300.0,10.6868,10.7011,10.6868,10.7011,40300.0
2012-03-20 14:30:00,14.95,14.96,14.93,14.93,77500.0,10.6939,10.7011,10.6796,10.6796,77500.0
2012-03-20 14:40:00,14.94,14.95,14.93,14.94,44500.0,10.6868,10.6939,10.6796,10.6868,44500.0
2012-03-20 14:50:00,14.95,14.95,14.93,14.94,80000.0,10.6939,10.6939,10.6796,10.6868,80000.0
2012-03-20 15:00:00,14.94,14.96,14.94,14.96,62100.0,10.6868,10.7011,10.6868,10.7011,62100.0
2012-03-20 15:10:00,14.96,14.98,14.95,14.96,76800.0,10.7011,10.7154,10.6939,10.7011,76800.0
2012-03-20 15:20:00,14.96,14.97,14.95,14.96,203800.0,10.7011,10.7082,10.6939,10.7011,203800.0
2012-03-20 15:30:00,14.96,14.96,14.94,14.94,46200.0,10.7011,10.7011,10.6868,10.6868,46200.0
2012-03-20 15:40:00,14.94,14.95,14.94,14.95,93500.0,10.6868,10.6939,10.6868,10.6939,93500.0
2012-03-20 15:50:00,14.95,14.96,14.94,14.95,338800.0,10.6939,10.7011,10.6868,10.6939,338800.0
2012-03-21 09:30:00,15.31,15.43,15.28,15.29,801700.0,10.9515,11.0373,10.93,10.9371,801700.0
2012-03-21 09:40:00,15.29,15.3,15.23,15.27,188100.0,10.9371,10.9443,10.8942,10.9228,188100.0
2012-03-21 09:50:00,15.28,15.28,15.24,15.27,137600.0,10.93,10.93,10.9014,10.9228,137600.0
2012-03-21 10:00:00,15.26,15.27,15.2,15.21,226800.0,10.9157,10.9228,10.8728,10.8799,226800.0
2012-03-21 10:10:00,15.21,15.23,15.19,15.21,149400.0,10.8799,10.8942,10.8656,10.8799,149400.0
2012-03-21 10:20:00,15.21,15.23,15.21,15.23,102200.0,10.8799,10.8942,10.8799,10.8942,102200.0
2012-03-21 10:30:00,15.23,15.24,15.22,15.24,83100.0,10.8942,10.9014,10.8871,10.9014,83100.0
2012-03-21 10:40:00,15.24,15.25,15.19,15.21,129700.0,10.9014,10.9085,10.8656,10.8799,129700.0
2012-03-21 10:50:00,15.21,15.23,15.18,15.18,143800.0,10.8799,10.8942,10.8585,10.8585,143800.0
2012-03-21 11:00:00,15.18,15.2,15.16,15.19,138600.0,10.8585,10.8728,10.8442,10.8656,138600.0
2012-03-21 11:10:00,15.2,15.2,15.17,15.19,124500.0,10.8728,10.8728,10.8513,10.8656,124500.0
2012-03-21 11:20:00,15.19,15.2,15.14,15.15,131400.0,10.8656,10.8728,10.8298,10.837,131400.0
2012-03-21 11:30:00,15.16,15.19,15.16,15.19,78900.0,10.8442,10.8656,10.8442,10.8656,78900.0
2012-03-21 11:40:00,15.18,15.23,15.18,15.23,208400.0,10.8585,10.8942,10.8585,10.8942,208400.0
2012-03-21 11:50:00,15.23,15.23,15.21,15.21,334100.0,10.8942,10.8942,10.8799,10.8799,334100.0
2012-03-21 12:00:00,15.21,15.22,15.2,15.2,113000.0,10.8799,10.8871,10.8728,10.8728,113000.0
2012-03-21 12:10:00,15.2,15.23,15.2,15.22,94600.0,10.8728,10.8942,10.8728,10.8871,94600.0
2012-03-21 12:20:00,15.22,15.22,15.21,15.22,140800.0,10.8871,10.8871,10.8799,10.8871,140800.0
2012-03-21 12:30:00,15.22,15.22,15.2,15.21,135500.0,10.8871,10.8871,10.8728,10.8799,135500.0
2012-03-21 12:40:00,15.21,15.21,15.2,15.21,35800.0,10.8799,10.8799,10.8728,10.8799,35800.0
2012-03-21 12:50:00,15.21,15.21,15.19,15.21,96200.0,10.8799,10.8799,10.8656,10.8799,96200.0
2012-03-21 13:00:00,15.21,15.21,15.19,15.21,207400.0,10.8799,10.8799,10.8656,10.8799,207400.0
2012-03-21 13:10:00,15.21,15.21,15.2,15.2,53500.0,10.8799,10.8799,10.8728,10.8728,53500.0
2012-03-21 13:20:00,15.21,15.21,15.2,15.21,53500.0,10.8799,10.8799,10.8728,10.8799,53500.0
2012-03-21 13:30:00,15.2,15.21,15.19,15.19,158000.0,10.8728,10.8799,10.8656,10.8656,158000.0
2012-03-21 13:40:00,15.2,15.2,15.19,15.2,47700.0,10.8728,10.8728,10.8656,10.8728,47700.0
2012-03-21 13:50:00,15.19,15.22,15.19,15.22,138600.0,10.8656,10.8871,10.8656,10.8871,138600.0
2012-03-21 14:00:00,15.21,15.24,15.21,15.23,622900.0,10.8799,10.9014,10.8799,10.8942,622900.0
2012-03-21 14:10:00,15.22,15.23,15.21,15.23,221900.0,10.8871,10.8942,10.8799,10.8942,221900.0
2012-03-21 14:20:00,15.22,15.23,15.22,15.23,21100.0,10.8871,10.8942,10.8871,10.8942,21100.0
2012-03-21 14:30:00,15.23,15.25,15.22,15.24,95100.0,10.8942,10.9085,10.8871,10.9014,95100.0
2012-03-21 14:40:00,15.25,15.25,15.22,15.22,85300.0,10.9085,10.9085,10.8871,10.8871,85300.0
2012-03-21 14:50:00,15.22,15.23,15.2,15.21,173500.0,10.8871,10.8942,10.8728,10.8799,173500.0
2012-03-21 15:00:00,15.21,15.23,15.2,15.23,86900.0,10.8799,10.8942,10.8728,10.8942,86900.0
2012-03-21 15:10:00,15.23,15.23,15.22,15.23,22900.0,10.8942,10.8942,10.8871,10.8942,22900.0
2012-03-21 15:20:00,15.23,15.24,15.22,15.24,77700.0,10.8942,10.9014,10.8871,10.9014,77700.0
2012-03-21 15:30:00,15.23,15.24,15.2,15.2,203500.0,10.8942,10.9014,10.8728,10.8728,203500.0
2012-03-21 15:40:00,15.2,15.21,15.2,15.21,114000.0,10.8728,10.8799,10.8728,10.8799,114000.0
2012-03-21 15:50:00,15.2,15.21,15.2,15.21,769000.0,10.8728,10.8799,10.8728,10.8799,769000.0
2012-03-22 09:30:00,15.04,15.16,15.03,15.14,517800.0,10.7583,10.8442,10.7512,10.8298,517800.0
2012-03-22 09:40:00,15.15,15.17,15.07,15.13,325500.0,10.837,10.8513,10.7798,10.8227,325500.0
2012-03-22 09:50:00,15.14,15.14,15.1,15.11,74200.0,10.8298,10.8298,10.8012,10.8084,74200.0
2012-03-22 10:00:00,15.11,15.13,15.1,15.12,72600.0,10.8084,10.8227,10.8012,10.8155,72600.0
2012-03-22 10:10:00,15.11,15.12,15.04,15.05,178800.0,10.8084,10.8155,10.7583,10.7655,178800.0
2012-03-22 10:20:00,15.04,15.08,15.04,15.05,164600.0,10.7583,10.7869,10.7583,10.7655,164600.0
2012-03-22 10:30:00,15.05,15.06,15.02,15.03,99300.0,10.7655,10.7726,10.744,10.7512,99300.0
2012-03-22 10:40:00,15.03,15.04,15.0,15.0,87300.0,10.7512,10.7583,10.7297,10.7297,87300.0
2012-03-22 10:50:00,15.0,15.01,15.0,15.0,68500.0,10.7297,10.7369,10.7297,10.7297,68500.0
2012-03-22 11:00:00,15.0,15.02,15.0,15.01,117600.0,10.7297,10.744,10.7297,10.7369,117600.0
2012-03-22 11:10:00,15.01,15.03,15.0,15.02,84600.0,10.7369,10.7512,10.7297,10.744,84600.0
2012-03-22 11:20:00,15.02,15.04,15.02,15.04,89700.0,10.744,10.7583,10.744,10.7583,89700.0
2012-03-22 11:30:00,15.04,15.06,15.04,15.06,27400.0,10.7583,10.7726,10.7583,10.7726,27400.0
2012-03-22 11:40:00,15.05,15.06,15.05,15.05,29000.0,10.7655,10.7726,10.7655,10.7655,29000.0
2012-03-22 11:50:00,15.05,15.06,15.04,15.06,218600.0,10.7655,10.7726,10.7583,10.7726,218600.0
2012-03-22 12:00:00,15.05,15.12,15.05,15.12,185200.0,10.7655,10.8155,10.7655,10.8155,185200.0
2012-03-22 12:10:00,15.11,15.12,15.1,15.11,43700.0,10.8084,10.8155,10.8012,10.8084,43700.0
2012-03-22 12:20:00,15.1,15.11,15.07,15.07,117000.0,10.8012,10.8084,10.7798,10.7798,117000.0
2012-03-22 12:30:00,15.06,15.08,15.05,15.06,145700.0,10.7726,10.7869,10.7655,10.7726,145700.0
2012-03-22 12:40:00,15.05,15.07,15.04,15.07,170800.0,10.7655,10.7798,10.7583,10.7798,170800.0
2012-03-22 12:50:00,15.07,15.07,15.05,15.06,117700.0,10.7798,10.7798,10.7655,10.7726,117700.0
2012-03-22 13:00:00,15.06,15.06,15.04,15.04,114800.0,10.7726,10.7726,10.7583,10.7583,114800.0
2012-03-22 13:10:00,15.04,15.06,15.03,15.04,153900.0,10.7583,10.7726,10.7512,10.7583,153900.0
2012-03-22 13:20:00,15.04,15.06,15.03,15.06,129700.0,10.7583,10.7726,10.7512,10.7726,129700.0
2012-03-22 13:30:00,15.06,15.06,15.04,15.05,209600.0,10.7726,10.7726,10.7583,10.7655,209600.0
2012-03-22 13:40:00,15.05,15.05,15.04,15.05,19600.0,10.7655,10.7655,10.7583,10.7655,19600.0
2012-03-22 13:50:00,15.04,15.05,15.02,15.03,83000.0,10.7583,10.7655,10.744,10.7512,83000.0
2012-03-22 14:00:00,15.02,15.03,15.0,15.02,77000.0,10.744,10.7512,10.7297,10.744,77000.0
2012-03-22 14:10:00,15.01,15.02,15.01,15.02,29300.0,10.7369,10.744,10.7369,10.744,29300.0
2012-03-22 14:20:00,15.02,15.04,15.01,15.04,92300.0,10.744,10.7583,10.7369,10.7583,92300.0
2012-03-22 14:30:00,15.04,15.04,15.02,15.03,44100.0,10.7583,10.7583,10.744,10.7512,44100.0
2012-03-22 14:40:00,15.02,15.04,15.02,15.03,81100.0,10.744,10.7583,10.744,10.7512,81100.0
2012-03-22 14:50:00,15.02,15.03,15.02,15.03,66200.0,10.744,10.7512,10.744,10.7512,66200.0
2012-03-22 15:00:00,15.02,15.03,14.98,15.0,328900.0,10.744,10.7512,10.7154,10.7297,328900.0
2012-03-22 15:10:00,15.0,15.0,14.99,15.0,104700.0,10.7297,10.7297,10.7226,10.7297,104700.0
2012-03-22 15:20:00,14.99,15.05,14.98,15.05,437600.0,10.7226,10.7655,10.7154,10.7655,437600.0
2012-03-22 15:30:00,15.04,15.09,15.03,15.08,301400.0,10.7583,10.7941,10.7512,10.7869,301400.0
2012-03-22 15:40:00,15.08,15.08,15.04,15.04,198200.0,10.7869,10.7869,10.7583,10.7583,198200.0
2012-03-22 15:50:00,15.04,15.05,15.03,15.03,244000.0,10.7583,10.7655,10.7512,10.7512,244000.0
2012-03-23 09:30:00,15.17,15.17,15.03,15.05,222700.0,10.8513,10.8513,10.7512,10.7655,222700.0
2012-03-23 09:40:00,15.05,15.07,15.01,15.07,141300.0,10.7655,10.7798,10.7369,10.7798,141300.0
2012-03-23 09:50:00,15.06,15.08,15.06,15.08,54000.0,10.7726,10.7869,10.7726,10.7869,54000.0
2012-03-23 10:00:00,15.07,15.08,14.99,14.99,300700.0,10.7798,10.7869,10.7226,10.7226,300700.0
2012-03-23 10:10:00,15.0,15.02,14.99,15.01,230100.0,10.7297,10.744,10.7226,10.7369,230100.0
2012-03-23 10:20:00,15.02,15.02,14.99,15.0,86800.0,10.744,10.744,10.7226,10.7297,86800.0
2012-03-23 10:30:00,15.0,15.02,14.99,15.01,90900.0,10.7297,10.744,10.7226,10.7369,90900.0
2012-03-23 10:40:00,15.01,15.03,15.0,15.02,76200.0,10.7369,10.7512,10.7297,10.744,76200.0
2012-03-23 10:50:00,15.02,15.03,15.01,15.02,70500.0,10.744,10.7512,10.7369,10.744,70500.0
2012-03-23 11:00:00,15.03,15.03,15.02,15.02,42000.0,10.7512,10.7512,10.744,10.744,42000.0
2012-03-23 11:10:00,15.02,15.05,15.01,15.04,97500.0,10.744,10.7655,10.7369,10.7583,97500.0
2012-03-23 11:20:00,15.05,15.05,15.03,15.04,85600.0,10.7655,10.7655,10.7512,10.7583,85600.0
2012-03-23 11:30:00,15.04,15.09,15.04,15.07,189800.0,10.7583,10.7941,10.7583,10.7798,189800.0
2012-03-23 11:40:00,15.07,15.07,15.06,15.07,91700.0,10.7798,10.7798,10.7726,10.7798,91700.0
2012-03-23 11:50:00,15.07,15.1,15.06,15.09,123200.0,10.7798,10.8012,10.7726,10.7941,123200.0
2012-03-23 12:00:00,15.09,15.09,15.05,15.07,156300.0,10.7941,10.7941,10.7655,10.7798,156300.0
2012-03-23 12:10:00,15.07,15.07,15.06,15.07,79500.0,10.7798,10.7798,10.7726,10.7798,79500.0
2012-03-23 12:20:00,15.07,15.1,15.06,15.08,254700.0,10.7798,10.8012,10.7726,10.7869,254700.0
2012-03-23 12:30:00,15.09,15.09,15.06,15.07,70500.0,10.7941,10.7941,10.7726,10.7798,70500.0
2012-03-23 12:40:00,15.07,15.08,15.06,15.07,78900.0,10.7798,10.7869,10.7726,10.7798,78900.0
2012-03-23 12:50:00,15.07,15.08,15.07,15.08,36800.0,10.7798,10.7869,10.7798,10.7869,36800.0
2012-03-23 13:00:00,15.08,15.08,15.06,15.06,78300.0,10.7869,10.7869,10.7726,10.7726,78300.0
2012-03-23 13:10:00,15.06,15.08,15.05,15.05,163500.0,10.7726,10.7869,10.7655,10.7655,163500.0
2012-03-23 13:20:00,15.05,15.07,15.05,15.06,81000.0,10.7655,10.7798,10.7655,10.7726,81000.0
2012-03-23 13:30:00,15.07,15.07,15.04,15.04,134100.0,10.7798,10.7798,10.7583,10.7583,134100.0
2012-03-23 13:40:00,15.05,15.05,15.04,15.04,61300.0,10.7655,10.7655,10.7583,10.7583,61300.0
2012-03-23 13:50:00,15.04,15.06,15.02,15.03,190200.0,10.7583,10.7726,10.744,10.7512,190200.0
2012-03-23 14:00:00,15.03,15.03,15.02,15.03,139300.0,10.7512,10.7512,10.744,10.7512,139300.0
2012-03-23 14:10:00,15.03,15.04,15.02,15.03,127800.0,10.7512,10.7583,10.744,10.7512,127800.0
2012-03-23 14:20:00,15.03,15.05,15.03,15.05,115100.0,10.7512,10.7655,10.7512,10.7655,115100.0
2012-03-23 14:30:00,15.04,15.05,15.04,15.05,117400.0,10.7583,10.7655,10.7583,10.7655,117400.0
2012-03-23 14:40:00,15.05,15.05,15.01,15.02,199100.0,10.7655,10.7655,10.7369,10.744,199100.0
2012-03-23 14:50:00,15.03,15.04,15.0,15.02,248800.0,10.7512,10.7583,10.7297,10.744,248800.0
2012-03-23 15:00:00,15.02,15.03,15.0,15.01,434400.0,10.744,10.7512,10.7297,10.7369,434400.0
2012-03-23 15:10:00,15.01,15.01,14.98,15.01,228000.0,10.7369,10.7369,10.7154,10.7369,228000.0
2012-03-23 15:20:00,15.0,15.01,14.99,15.0,131900.0,10.7297,10.7369,10.7226,10.7297,131900.0
2012-03-23 15:30:00,14.99,15.0,14.98,14.99,158700.0,10.7226,10.7297,10.7154,10.7226,158700.0
2012-03-23 15:40:00,14.99,15.0,14.96,15.0,471900.0,10.7226,10.7297,10.7011,10.7297,471900.0
2012-03-23 15:50:00,14.99,15.02,14.98,15.0,756400.0,10.7226,10.744,10.7154,10.7297,756400.0
2012-03-26 09:30:00,14.99,15.09,14.98,15.05,626600.0,10.7226,10.7941,10.7154,10.7655,626600.0
2012-03-26 09:40:00,15.06,15.12,15.03,15.03,253500.0,10.7726,10.8155,10.7512,10.7512,253500.0
2012-03-26 09:50:00,15.04,15.04,15.0,15.04,236300.0,10.7583,10.7583,10.7297,10.7583,236300.0
2012-03-26 10:00:00,15.04,15.08,15.03,15.08,121500.0,10.7583,10.7869,10.7512,10.7869,121500.0
2012-03-26 10:10:00,15.08,15.12,15.08,15.11,239900.0,10.7869,10.8155,10.7869,10.8084,239900.0
2012-03-26 10:20:00,15.11,15.13,15.1,15.13,73200.0,10.8084,10.8227,10.8012,10.8227,73200.0
2012-03-26 10:30:00,15.13,15.13,15.11,15.11,110900.0,10.8227,10.8227,10.8084,10.8084,110900.0
2012-03-26 10:40:00,15.12,15.16,15.11,15.16,404500.0,10.8155,10.8442,10.8084,10.8442,404500.0
2012-03-26 10:50:00,15.16,15.17,15.15,15.16,176100.0,10.8442,10.8513,10.837,10.8442,176100.0
2012-03-26 11:00:00,15.17,15.17,15.16,15.17,56100.0,10.8513,10.8513,10.8442,10.8513,56100.0
2012-03-26 11:10:00,15.17,15.18,15.16,15.18,98800.0,10.8513,10.8585,10.8442,10.8585,98800.0
2012-03-26 11:20:00,15.18,15.21,15.17,15.17,199900.0,10.8585,10.8799,10.8513,10.8513,199900.0
2012-03-26 11:30:00,15.18,15.18,15.17,15.18,42400.0,10.8585,10.8585,10.8513,10.8585,42400.0
2012-03-26 11:40:00,15.18,15.2,15.18,15.2,85400.0,10.8585,10.8728,10.8585,10.8728,85400.0
2012-03-26 11:50:00,15.2,15.21,15.19,15.2,291800.0,10.8728,10.8799,10.8656,10.8728,291800.0
2012-03-26 12:00:00,15.21,15.24,15.21,15.21,182900.0,10.8799,10.9014,10.8799,10.8799,182900.0
2012-03-26 12:10:00,15.21,15.25,15.21,15.22,288300.0,10.8799,10.9085,10.8799,10.8871,288300.0
2012-03-26 12:20:00,15.23,15.23,15.21,15.22,52300.0,10.8942,10.8942,10.8799,10.8871,52300.0
2012-03-26 12:30:00,15.22,15.22,15.21,15.21,37200.0,10.8871,10.8871,10.8799,10.8799,37200.0
2012-03-26 12:40:00,15.22,15.25,15.21,15.24,214100.0,10.8871,10.9085,10.8799,10.9014,214100.0
2012-03-26 12:50:00,15.25,15.25,15.23,15.23,80400.0,10.9085,10.9085,10.8942,10.8942,80400.0
2012-03-26 13:00:00,15.24,15.24,15.23,15.23,24800.0,10.9014,10.9014,10.8942,10.8942,24800.0
2012-03-26 13:10:00,15.23,15.24,15.22,15.23,60100.0,10.8942,10.9014,10.8871,10.8942,60100.0
2012-03-26 13:20:00,15.23,15.28,15.23,15.28,246300.0,10.8942,10.93,10.8942,10.93,246300.0
2012-03-26 13:30:00,15.28,15.28,15.27,15.28,37600.0,10.93,10.93,10.9228,10.93,37600.0
2012-03-26 13:40:00,15.28,15.28,15.27,15.28,40400.0,10.93,10.93,10.9228,10.93,40400.0
2012-03-26 13:50:00,15.27,15.28,15.27,15.28,100700.0,10.9228,10.93,10.9228,10.93,100700.0
2012-03-26 14:00:00,15.27,15.28,15.27,15.28,45500.0,10.9228,10.93,10.9228,10.93,45500.0
2012-03-26 14:10:00,15.28,15.28,15.27,15.28,99100.0,10.93,10.93,10.9228,10.93,99100.0
2012-03-26 14:20:00,15.28,15.28,15.27,15.28,51800.0,10.93,10.93,10.9228,10.93,51800.0
2012-03-26 14:30:00,15.28,15.28,15.26,15.26,132000.0,10.93,10.93,10.9157,10.9157,132000.0
2012-03-26 14:40:00,15.26,15.27,15.25,15.26,126200.0,10.9157,10.9228,10.9085,10.9157,126200.0
2012-03-26 14:50:00,15.25,15.3,15.25,15.3,234600.0,10.9085,10.9443,10.9085,10.9443,234600.0
2012-03-26 15:00:00,15.3,15.32,15.29,15.31,287000.0,10.9443,10.9586,10.9371,10.9515,287000.0
2012-03-26 15:10:00,15.31,15.34,15.3,15.34,218500.0,10.9515,10.9729,10.9443,10.9729,218500.0
2012-03-26 15:20:00,15.34,15.34,15.3,15.31,280700.0,10.9729,10.9729,10.9443,10.9515,280700.0
2012-03-26 15:30:00,15.31,15.33,15.3,15.32,427300.0,10.9515,10.9658,10.9443,10.9586,427300.0
2012-03-26 15:40:00,15.32,15.38,15.32,15.37,753500.0,10.9586,11.0015,10.9586,10.9944,753500.0
2012-03-26 15:50:00,15.38,15.4,15.34,15.37,1595500.0,11.0015,11.0158,10.9729,10.9944,1595500.0
2012-03-27 09:30:00,15.43,15.49,15.38,15.47,451200.0,11.0373,11.0802,11.0015,11.0659,451200.0
2012-03-27 09:40:00,15.47,15.51,15.47,15.49,290200.0,11.0659,11.0945,11.0659,11.0802,290200.0
2012-03-27 09:50:00,15.49,15.5,15.45,15.47,270200.0,11.0802,11.0874,11.0516,11.0659,270200.0
2012-03-27 10:00:00,15.47,15.47,15.41,15.41,148900.0,11.0659,11.0659,11.023,11.023,148900.0
2012-03-27 10:10:00,15.41,15.47,15.41,15.46,275100.0,11.023,11.0659,11.023,11.0587,275100.0
2012-03-27 10:20:00,15.46,15.47,15.43,15.45,130300.0,11.0587,11.0659,11.0373,11.0516,130300.0
2012-03-27 10:30:00,15.45,15.46,15.44,15.45,170100.0,11.0516,11.0587,11.0444,11.0516,170100.0
2012-03-27 10:40:00,15.45,15.46,15.44,15.45,78800.0,11.0516,11.0587,11.0444,11.0516,78800.0
2012-03-27 10:50:00,15.45,15.45,15.4,15.42,170400.0,11.0516,11.0516,11.0158,11.0301,170400.0
2012-03-27 11:00:00,15.41,15.42,15.4,15.41,96100.0,11.023,11.0301,11.0158,11.023,96100.0
2012-03-27 11:10:00,15.41,15.45,15.4,15.43,193500.0,11.023,11.0516,11.0158,11.0373,193500.0
2012-03-27 11:20:00,15.43,15.45,15.42,15.42,228100.0,11.0373,11.0516,11.0301,11.0301,228100.0
2012-03-27 11:30:00,15.43,15.43,15.41,15.43,84200.0,11.0373,11.0373,11.023,11.0373,84200.0
2012-03-27 11:40:00,15.42,15.43,15.41,15.42,79800.0,11.0301,11.0373,11.023,11.0301,79800.0
2012-03-27 11:50:00,15.43,15.43,15.41,15.42,51100.0,11.0373,11.0373,11.023,11.0301,51100.0
2012-03-27 12:00:00,15.41,15.43,15.4,15.41,106700.0,11.023,11.0373,11.0158,11.023,106700.0
2012-03-27 12:10:00,15.4,15.42,15.4,15.41,56000.0,11.0158,11.0301,11.0158,11.023,56000.0
2012-03-27 12:20:00,15.42,15.42,15.4,15.42,71800.0,11.0301,11.0301,11.0158,11.0301,71800.0
2012-03-27 12:30:00,15.41,15.42,15.4,15.42,52200.0,11.023,11.0301,11.0158,11.0301,52200.0
2012-03-27 12:40:00,15.42,15.42,15.41,15.41,37800.0,11.0301,11.0301,11.023,11.023,37800.0
2012-03-27 12:50:00,15.41,15.42,15.4,15.41,103400.0,11.023,11.0301,11.0158,11.023,103400.0
2012-03-27 13:00:00,15.42,15.43,15.41,15.43,59100.0,11.0301,11.0373,11.023,11.0373,59100.0
2012-03-27 13:10:00,15.43,15.43,15.39,15.4,131200.0,11.0373,11.0373,11.0087,11.0158,131200.0
2012-03-27 13:20:00,15.4,15.4,15.38,15.39,45500.0,11.0158,11.0158,11.0015,11.0087,45500.0
2012-03-27 13:30:00,15.39,15.4,15.38,15.4,41900.0,11.0087,11.0158,11.0015,11.0158,41900.0
2012-03-27 13:40:00,15.4,15.41,15.38,15.41,75200.0,11.0158,11.023,11.0015,11.023,75200.0
2012-03-27 13:50:00,15.41,15.42,15.4,15.42,67400.0,11.023,11.0301,11.0158,11.0301,67400.0
2012-03-27 14:00:00,15.42,15.42,15.39,15.4,64100.0,11.0301,11.0301,11.0087,11.0158,64100.0
2012-03-27 14:10:00,15.4,15.41,15.4,15.41,39400.0,11.0158,11.023,11.0158,11.023,39400.0
2012-03-27 14:20:00,15.41,15.41,15.4,15.41,53900.0,11.023,11.023,11.0158,11.023,53900.0
2012-03-27 14:30:00,15.41,15.41,15.38,15.38,88700.0,11.023,11.023,11.0015,11.0015,88700.0
2012-03-27 14:40:00,15.38,15.39,15.37,15.39,105300.0,11.0015,11.0087,10.9944,11.0087,105300.0
2012-03-27 14:50:00,15.39,15.39,15.38,15.39,26100.0,11.0087,11.0087,11.0015,11.0087,26100.0
2012-03-27 15:00:00,15.39,15.39,15.38,15.39,71000.0,11.0087,11.0087,11.0015,11.0087,71000.0
2012-03-27 15:10:00,15.39,15.39,15.36,15.37,136800.0,11.0087,11.0087,10.9872,10.9944,136800.0
2012-03-27 15:20:00,15.36,15.38,15.35,15.38,683500.0,10.9872,11.0015,10.9801,11.0015,683500.0
2012-03-27 15:30:00,15.37,15.38,15.37,15.38,80900.0,10.9944,11.0015,10.9944,11.0015,80900.0
2012-03-27 15:40:00,15.38,15.38,15.35,15.37,278500.0,11.0015,11.0015,10.9801,10.9944,278500.0
2012-03-27 15:50:00,15.36,15.37,15.35,15.35,357500.0,10.9872,10.9944,10.9801,10.9801,357500.0
2012-03-28 09:30:00,15.28,15.38,15.28,15.38,340100.0,10.93,11.0015,10.93,11.0015,340100.0
2012-03-28 09:40:00,15.38,15.39,15.36,15.38,298500.0,11.0015,11.0087,10.9872,11.0015,298500.0
2012-03-28 09:50:00,15.38,15.39,15.36,15.36,275400.0,11.0015,11.0087,10.9872,10.9872,275400.0
2012-03-28 10:00:00,15.36,15.38,15.35,15.35,81700.0,10.9872,11.0015,10.9801,10.9801,81700.0
2012-03-28 10:10:00,15.36,15.36,15.27,15.33,323100.0,10.9872,10.9872,10.9228,10.9658,323100.0
2012-03-28 10:20:00,15.33,15.34,15.31,15.33,90600.0,10.9658,10.9729,10.9515,10.9658,90600.0
2012-03-28 10:30:00,15.32,15.33,15.29,15.31,166500.0,10.9586,10.9658,10.9371,10.9515,166500.0
2012-03-28 10:40:00,15.31,15.31,15.24,15.27,378500.0,10.9515,10.9515,10.9014,10.9228,378500.0
2012-03-28 10:50:00,15.26,15.27,15.16,15.25,569500.0,10.9157,10.9228,10.8442,10.9085,569500.0
2012-03-28 11:00:00,15.25,15.25,15.22,15.23,346100.0,10.9085,10.9085,10.8871,10.8942,346100.0
2012-03-28 11:10:00,15.23,15.29,15.23,15.27,436300.0,10.8942,10.9371,10.8942,10.9228,436300.0
2012-03-28 11:20:00,15.26,15.28,15.24,15.24,474700.0,10.9157,10.93,10.9014,10.9014,474700.0
2012-03-28 11:30:00,15.25,15.26,15.23,15.25,107100.0,10.9085,10.9157,10.8942,10.9085,107100.0
2012-03-28 11:40:00,15.25,15.25,15.21,15.22,367000.0,10.9085,10.9085,10.8799,10.8871,367000.0
2012-03-28 11:50:00,15.22,15.22,15.17,15.19,268300.0,10.8871,10.8871,10.8513,10.8656,268300.0
2012-03-28 12:00:00,15.19,15.23,15.18,15.23,173100.0,10.8656,10.8942,10.8585,10.8942,173100.0
2012-03-28 12:10:00,15.23,15.24,15.2,15.24,431500.0,10.8942,10.9014,10.8728,10.9014,431500.0
2012-03-28 12:20:00,15.24,15.28,15.23,15.25,513600.0,10.9014,10.93,10.8942,10.9085,513600.0
2012-03-28 12:30:00,15.26,15.26,15.21,15.21,560800.0,10.9157,10.9157,10.8799,10.8799,560800.0
2012-03-28 12:40:00,15.21,15.25,15.21,15.23,296300.0,10.8799,10.9085,10.8799,10.8942,296300.0
2012-03-28 12:50:00,15.23,15.23,15.2,15.22,116600.0,10.8942,10.8942,10.8728,10.8871,116600.0
2012-03-28 13:00:00,15.21,15.23,15.2,15.21,135500.0,10.8799,10.8942,10.8728,10.8799,135500.0
2012-03-28 13:10:00,15.21,15.21,15.18,15.18,40200.0,10.8799,10.8799,10.8585,10.8585,40200.0
2012-03-28 13:20:00,15.19,15.19,15.16,15.17,44700.0,10.8656,10.8656,10.8442,10.8513,44700.0
2012-03-28 13:30:00,15.16,15.19,15.16,15.17,117700.0,10.8442,10.8656,10.8442,10.8513,117700.0
2012-03-28 13:40:00,15.17,15.18,15.16,15.17,34900.0,10.8513,10.8585,10.8442,10.8513,34900.0
2012-03-28 13:50:00,15.17,15.18,15.16,15.18,28000.0,10.8513,10.8585,10.8442,10.8585,28000.0
2012-03-28 14:00:00,15.18,15.19,15.14,15.15,112000.0,10.8585,10.8656,10.8298,10.837,112000.0
2012-03-28 14:10:00,15.15,15.16,15.14,15.16,46100.0,10.837,10.8442,10.8298,10.8442,46100.0
2012-03-28 14:20:00,15.15,15.17,15.12,15.17,297300.0,10.837,10.8513,10.8155,10.8513,297300.0
2012-03-28 14:30:00,15.17,15.19,15.16,15.19,61800.0,10.8513,10.8656,10.8442,10.8656,61800.0
2012-03-28 14:40:00,15.19,15.21,15.18,15.2,100900.0,10.8656,10.8799,10.8585,10.8728,100900.0
2012-03-28 14:50:00,15.2,15.21,15.18,15.2,170900.0,10.8728,10.8799,10.8585,10.8728,170900.0
2012-03-28 15:00:00,15.2,15.22,15.19,15.19,226200.0,10.8728,10.8871,10.8656,10.8656,226200.0
2012-03-28 15:10:00,15.19,15.2,15.18,15.19,105100.0,10.8656,10.8728,10.8585,10.8656,105100.0
2012-03-28 15:20:00,15.19,15.19,15.17,15.18,101200.0,10.8656,10.8656,10.8513,10.8585,101200.0
2012-03-28 15:30:00,15.17,15.2,15.17,15.2,276900.0,10.8513,10.8728,10.8513,10.8728,276900.0
2012-03-28 15:40:00,15.2,15.2,15.18,15.2,305600.0,10.8728,10.8728,10.8585,10.8728,305600.0
2012-03-28 15:50:00,15.2,15.2,15.18,15.19,846600.0,10.8728,10.8728,10.8585,10.8656,846600.0
2012-03-29 09:30:00,15.03,15.05,14.98,15.02,235300.0,10.7512,10.7655,10.7154,10.744,235300.0
2012-03-29 09:40:00,15.01,15.07,14.99,15.06,186300.0,10.7369,10.7798,10.7226,10.7726,186300.0
2012-03-29 09:50:00,15.07,15.07,14.99,15.0,468700.0,10.7798,10.7798,10.7226,10.7297,468700.0
2012-03-29 10:00:00,14.99,15.06,14.99,15.04,329900.0,10.7226,10.7726,10.7226,10.7583,329900.0
2012-03-29 10:10:00,15.04,15.04,15.0,15.0,305200.0,10.7583,10.7583,10.7297,10.7297,305200.0
2012-03-29 10:20:00,15.01,15.02,15.0,15.02,59400.0,10.7369,10.744,10.7297,10.744,59400.0
2012-03-29 10:30:00,15.02,15.03,14.96,14.98,256900.0,10.744,10.7512,10.7011,10.7154,256900.0
2012-03-29 10:40:00,14.98,14.99,14.97,14.98,74900.0,10.7154,10.7226,10.7082,10.7154,74900.0
2012-03-29 10:50:00,14.98,15.01,14.97,15.01,68900.0,10.7154,10.7369,10.7082,10.7369,68900.0
2012-03-29 11:00:00,15.01,15.02,15.0,15.02,27900.0,10.7369,10.744,10.7297,10.744,27900.0
2012-03-29 11:10:00,15.02,15.03,15.0,15.0,125000.0,10.744,10.7512,10.7297,10.7297,125000.0
2012-03-29 11:20:00,15.0,15.02,14.98,14.98,159700.0,10.7297,10.744,10.7154,10.7154,159700.0
2012-03-29 11:30:00,14.99,15.01,14.98,15.0,169700.0,10.7226,10.7369,10.7154,10.7297,169700.0
2012-03-29 11:40:00,15.01,15.03,15.0,15.02,196400.0,10.7369,10.7512,10.7297,10.744,196400.0
2012-03-29 11:50:00,15.02,15.02,14.99,15.0,65500.0,10.744,10.744,10.7226,10.7297,65500.0
2012-03-29 12:00:00,15.0,15.02,15.0,15.02,26400.0,10.7297,10.744,10.7297,10.744,26400.0
2012-03-29 12:10:00,15.02,15.02,15.0,15.01,34200.0,10.744,10.744,10.7297,10.7369,34200.0
2012-03-29 12:20:00,15.0,15.02,14.99,15.02,161900.0,10.7297,10.744,10.7226,10.744,161900.0
2012-03-29 12:30:00,15.01,15.04,14.99,15.04,259700.0,10.7369,10.7583,10.7226,10.7583,259700.0
2012-03-29 12:40:00,15.03,15.04,15.02,15.04,98700.0,10.7512,10.7583,10.744,10.7583,98700.0
2012-03-29 12:50:00,15.04,15.08,15.04,15.08,80600.0,10.7583,10.7869,10.7583,10.7869,80600.0
2012-03-29 13:00:00,15.08,15.1,15.06,15.06,252500.0,10.7869,10.8012,10.7726,10.7726,252500.0
2012-03-29 13:10:00,15.06,15.07,15.04,15.05,44300.0,10.7726,10.7798,10.7583,10.7655,44300.0
2012-03-29 13:20:00,15.06,15.06,15.04,15.04,147600.0,10.7726,10.7726,10.7583,10.7583,147600.0
2012-03-29 13:30:00,15.04,15.04,15.02,15.02,26000.0,10.7583,10.7583,10.744,10.744,26000.0
2012-03-29 13:40:00,15.03,15.04,15.02,15.03,80000.0,10.7512,10.7583,10.744,10.7512,80000.0
2012-03-29 13:50:00,15.04,15.04,15.03,15.03,157600.0,10.7583,10.7583,10.7512,10.7512,157600.0
2012-03-29 14:00:00,15.03,15.07,15.03,15.04,136100.0,10.7512,10.7798,10.7512,10.7583,136100.0
2012-03-29 14:10:00,15.05,15.08,15.04,15.08,74000.0,10.7655,10.7869,10.7583,10.7869,74000.0
2012-03-29 14:20:00,15.08,15.09,15.04,15.07,274100.0,10.7869,10.7941,10.7583,10.7798,274100.0
2012-03-29 14:30:00,15.07,15.08,15.06,15.07,89200.0,10.7798,10.7869,10.7726,10.7798,89200.0
2012-03-29 14:40:00,15.07,15.07,15.06,15.07,75000.0,10.7798,10.7798,10.7726,10.7798,75000.0
2012-03-29 14:50:00,15.06,15.07,15.04,15.05,136900.0,10.7726,10.7798,10.7583,10.7655,136900.0
2012-03-29 15:00:00,15.04,15.05,15.02,15.04,326200.0,10.7583,10.7655,10.744,10.7583,326200.0
2012-03-29 15:10:00,15.04,15.1,15.04,15.1,139000.0,10.7583,10.8012,10.7583,10.8012,139000.0
2012-03-29 15:20:00,15.09,15.1,15.06,15.06,297300.0,10.7941,10.8012,10.7726,10.7726,297300.0
2012-03-29 15:30:00,15.07,15.08,15.06,15.07,311400.0,10.7798,10.7869,10.7726,10.7798,311400.0
2012-03-29 15:40:00,15.07,15.08,15.06,15.08,256900.0,10.7798,10.7869,10.7726,10.7869,256900.0
2012-03-29 15:50:00,15.08,15.08,15.06,15.07,550900.0,10.7869,10.7869,10.7726,10.7798,550900.0
2012-03-30 09:30:00,15.2,15.3,15.19,15.29,609800.0,10.8728,10.9443,10.8656,10.9371,609800.0
2012-03-30 09:40:00,15.29,15.29,15.25,15.26,110300.0,10.9371,10.9371,10.9085,10.9157,110300.0
2012-03-30 09:50:00,15.27,15.27,15.24,15.26,195600.0,10.9228,10.9228,10.9014,10.9157,195600.0
2012-03-30 10:00:00,15.25,15.28,15.24,15.27,194100.0,10.9085,10.93,10.9014,10.9228,194100.0
2012-03-30 10:10:00,15.28,15.3,15.25,15.26,318200.0,10.93,10.9443,10.9085,10.9157,318200.0
2012-03-30 10:20:00,15.26,15.26,15.21,15.22,218100.0,10.9157,10.9157,10.8799,10.8871,218100.0
2012-03-30 10:30:00,15.23,15.23,15.2,15.2,108800.0,10.8942,10.8942,10.8728,10.8728,108800.0
2012-03-30 10:40:00,15.2,15.21,15.15,15.16,254700.0,10.8728,10.8799,10.837,10.8442,254700.0
2012-03-30 10:50:00,15.16,15.16,15.14,15.16,383900.0,10.8442,10.8442,10.8298,10.8442,383900.0
2012-03-30 11:00:00,15.16,15.18,15.16,15.18,174800.0,10.8442,10.8585,10.8442,10.8585,174800.0
2012-03-30 11:10:00,15.18,15.25,15.17,15.22,232300.0,10.8585,10.9085,10.8513,10.8871,232300.0
2012-03-30 11:20:00,15.22,15.27,15.22,15.24,164500.0,10.8871,10.9228,10.8871,10.9014,164500.0
2012-03-30 11:30:00,15.25,15.25,15.24,15.25,28700.0,10.9085,10.9085,10.9014,10.9085,28700.0
2012-03-30 11:40:00,15.25,15.25,15.24,15.24,47800.0,10.9085,10.9085,10.9014,10.9014,47800.0
2012-03-30 11:50:00,15.25,15.25,15.24,15.24,33800.0,10.9085,10.9085,10.9014,10.9014,33800.0
2012-03-30 12:00:00,15.25,15.28,15.24,15.28,203100.0,10.9085,10.93,10.9014,10.93,203100.0
2012-03-30 12:10:00,15.27,15.28,15.25,15.26,46000.0,10.9228,10.93,10.9085,10.9157,46000.0
2012-03-30 12:20:00,15.26,15.27,15.25,15.26,42200.0,10.9157,10.9228,10.9085,10.9157,42200.0
2012-03-30 12:30:00,15.26,15.32,15.25,15.31,189500.0,10.9157,10.9586,10.9085,10.9515,189500.0
2012-03-30 12:40:00,15.31,15.34,15.3,15.31,150300.0,10.9515,10.9729,10.9443,10.9515,150300.0
2012-03-30 12:50:00,15.31,15.35,15.31,15.34,160600.0,10.9515,10.9801,10.9515,10.9729,160600.0
2012-03-30 13:00:00,15.34,15.34,15.33,15.34,55700.0,10.9729,10.9729,10.9658,10.9729,55700.0
2012-03-30 13:10:00,15.34,15.39,15.33,15.39,158500.0,10.9729,11.0087,10.9658,11.0087,158500.0
2012-03-30 13:20:00,15.39,15.39,15.37,15.37,74000.0,11.0087,11.0087,10.9944,10.9944,74000.0
2012-03-30 13:30:00,15.38,15.41,15.37,15.41,149800.0,11.0015,11.023,10.9944,11.023,149800.0
2012-03-30 13:40:00,15.4,15.41,15.4,15.4,39700.0,11.0158,11.023,11.0158,11.0158,39700.0
2012-03-30 13:50:00,15.41,15.41,15.39,15.39,139900.0,11.023,11.023,11.0087,11.0087,139900.0
2012-03-30 14:00:00,15.4,15.4,15.39,15.4,46300.0,11.0158,11.0158,11.0087,11.0158,46300.0
2012-03-30 14:10:00,15.4,15.4,15.39,15.4,32700.0,11.0158,11.0158,11.0087,11.0158,32700.0
2012-03-30 14:20:00,15.39,15.4,15.38,15.38,63100.0,11.0087,11.0158,11.0015,11.0015,63100.0
2012-03-30 14:30:00,15.38,15.39,15.38,15.39,60500.0,11.0015,11.0087,11.0015,11.0087,60500.0
2012-03-30 14:40:00,15.38,15.39,15.38,15.39,67300.0,11.0015,11.0087,11.0015,11.0087,67300.0
2012-03-30 14:50:00,15.39,15.39,15.36,15.36,105800.0,11.0087,11.0087,10.9872,10.9872,105800.0
2012-03-30 15:00:00,15.36,15.37,15.32,15.34,290300.0,10.9872,10.9944,10.9586,10.9729,290300.0
2012-03-30 15:10:00,15.34,15.34,15.33,15.34,37600.0,10.9729,10.9729,10.9658,10.9729,37600.0
2012-03-30 15:20:00,15.34,15.34,15.33,15.33,49000.0,10.9729,10.9729,10.9658,10.9658,49000.0
2012-03-30 15:30:00,15.34,15.34,15.28,15.28,188300.0,10.9729,10.9729,10.93,10.93,188300.0
2012-03-30 15:40:00,15.29,15.29,15.25,15.28,474600.0,10.9371,10.9371,10.9085,10.93,474600.0
2012-03-30 15:50:00,15.28,15.29,15.26,15.28,528000.0,10.93,10.9371,10.9157,10.93,528000.0
2012-04-02 09:30:00,15.27,15.3,15.13,15.2,415300.0,10.9228,10.9443,10.8227,10.8728,415300.0
2012-04-02 09:40:00,15.21,15.27,15.2,15.24,297200.0,10.8799,10.9228,10.8728,10.9014,297200.0
2012-04-02 09:50:00,15.24,15.24,15.18,15.2,176700.0,10.9014,10.9014,10.8585,10.8728,176700.0
2012-04-02 10:00:00,15.21,15.32,15.2,15.31,247600.0,10.8799,10.9586,10.8728,10.9515,247600.0
2012-04-02 10:10:00,15.31,15.34,15.29,15.34,169700.0,10.9515,10.9729,10.9371,10.9729,169700.0
2012-04-02 10:20:00,15.34,15.39,15.32,15.32,290300.0,10.9729,11.0087,10.9586,10.9586,290300.0
2012-04-02 10:30:00,15.32,15.33,15.28,15.29,187300.0,10.9586,10.9658,10.93,10.9371,187300.0
2012-04-02 10:40:00,15.28,15.33,15.28,15.33,143000.0,10.93,10.9658,10.93,10.9658,143000.0
2012-04-02 10:50:00,15.33,15.37,15.32,15.37,243500.0,10.9658,10.9944,10.9586,10.9944,243500.0
2012-04-02 11:00:00,15.37,15.39,15.36,15.38,113200.0,10.9944,11.0087,10.9872,11.0015,113200.0
2012-04-02 11:10:00,15.37,15.4,15.37,15.37,95300.0,10.9944,11.0158,10.9944,10.9944,95300.0
2012-04-02 11:20:00,15.38,15.42,15.37,15.4,95200.0,11.0015,11.0301,10.9944,11.0158,95200.0
2012-04-02 11:30:00,15.4,15.41,15.4,15.41,32300.0,11.0158,11.023,11.0158,11.023,32300.0
2012-04-02 11:40:00,15.41,15.43,15.39,15.43,112300.0,11.023,11.0373,11.0087,11.0373,112300.0
2012-04-02 11:50:00,15.43,15.43,15.42,15.42,16600.0,11.0373,11.0373,11.0301,11.0301,16600.0
2012-04-02 12:00:00,15.43,15.44,15.42,15.42,104000.0,11.0373,11.0444,11.0301,11.0301,104000.0
2012-04-02 12:10:00,15.43,15.43,15.4,15.43,177300.0,11.0373,11.0373,11.0158,11.0373,177300.0
2012-04-02 12:20:00,15.43,15.45,15.42,15.44,298400.0,11.0373,11.0516,11.0301,11.0444,298400.0
2012-04-02 12:30:00,15.45,15.45,15.42,15.42,66600.0,11.0516,11.0516,11.0301,11.0301,66600.0
2012-04-02 12:40:00,15.42,15.44,15.42,15.43,25500.0,11.0301,11.0444,11.0301,11.0373,25500.0
2012-04-02 12:50:00,15.43,15.44,15.42,15.44,44600.0,11.0373,11.0444,11.0301,11.0444,44600.0
2012-04-02 13:00:00,15.44,15.44,15.41,15.41,46600.0,11.0444,11.0444,11.023,11.023,46600.0
2012-04-02 13:10:00,15.42,15.42,15.41,15.42,17200.0,11.0301,11.0301,11.023,11.0301,17200.0
2012-04-02 13:20:00,15.42,15.42,15.41,15.42,21300.0,11.0301,11.0301,11.023,11.0301,21300.0
2012-04-02 13:30:00,15.41,15.42,15.41,15.41,22700.0,11.023,11.0301,11.023,11.023,22700.0
2012-04-02 13:40:00,15.41,15.46,15.41,15.46,377600.0,11.023,11.0587,11.023,11.0587,377600.0
2012-04-02 13:50:00,15.46,15.46,15.45,15.45,22500.0,11.0587,11.0587,11.0516,11.0516,22500.0
2012-04-02 14:00:00,15.45,15.46,15.44,15.44,54600.0,11.0516,11.0587,11.0444,11.0444,54600.0
2012-04-02 14:10:00,15.45,15.45,15.43,15.45,152100.0,11.0516,11.0516,11.0373,11.0516,152100.0
2012-04-02 14:20:00,15.45,15.45,15.44,15.45,20500.0,11.0516,11.0516,11.0444,11.0516,20500.0
2012-04-02 14:30:00,15.45,15.45,15.44,15.45,31200.0,11.0516,11.0516,11.0444,11.0516,31200.0
2012-04-02 14:40:00,15.45,15.46,15.44,15.46,103500.0,11.0516,11.0587,11.0444,11.0587,103500.0
2012-04-02 14:50:00,15.47,15.52,15.46,15.52,432800.0,11.0659,11.1017,11.0587,11.1017,432800.0
2012-04-02 15:00:00,15.52,15.52,15.47,15.48,244000.0,11.1017,11.1017,11.0659,11.0731,244000.0
2012-04-02 15:10:00,15.48,15.49,15.47,15.47,370600.0,11.0731,11.0802,11.0659,11.0659,370600.0
2012-04-02 15:20:00,15.47,15.5,15.47,15.49,183100.0,11.0659,11.0874,11.0659,11.0802,183100.0
2012-04-02 15:30:00,15.49,15.5,15.45,15.45,194700.0,11.0802,11.0874,11.0516,11.0516,194700.0
2012-04-02 15:40:00,15.45,15.47,15.42,15.44,369200.0,11.0516,11.0659,11.0301,11.0444,369200.0
2012-04-02 15:50:00,15.43,15.45,15.4,15.41,551100.0,11.0373,11.0516,11.0158,11.023,551100.0
2012-04-03 09:30:00,15.41,15.44,15.32,15.4,222800.0,11.023,11.0444,10.9586,11.0158,222800.0
2012-04-03 09:40:00,15.4,15.4,15.3,15.35,235600.0,11.0158,11.0158,10.9443,10.9801,235600.0
2012-04-03 09:50:00,15.34,15.4,15.34,15.4,160000.0,10.9729,11.0158,10.9729,11.0158,160000.0
2012-04-03 10:00:00,15.4,15.44,15.39,15.44,142200.0,11.0158,11.0444,11.0087,11.0444,142200.0
2012-04-03 10:10:00,15.44,15.44,15.37,15.38,98800.0,11.0444,11.0444,10.9944,11.0015,98800.0
2012-04-03 10:20:00,15.38,15.42,15.38,15.42,206200.0,11.0015,11.0301,11.0015,11.0301,206200.0
2012-04-03 10:30:00,15.42,15.45,15.41,15.44,138000.0,11.0301,11.0516,11.023,11.0444,138000.0
2012-04-03 10:40:00,15.43,15.49,15.43,15.47,214200.0,11.0373,11.0802,11.0373,11.0659,214200.0
2012-04-03 10:50:00,15.47,15.48,15.47,15.48,29600.0,11.0659,11.0731,11.0659,11.0731,29600.0
2012-04-03 11:00:00,15.48,15.48,15.43,15.43,96700.0,11.0731,11.0731,11.0373,11.0373,96700.0
2012-04-03 11:10:00,15.43,15.43,15.4,15.41,83300.0,11.0373,11.0373,11.0158,11.023,83300.0
2012-04-03 11:20:00,15.4,15.41,15.37,15.37,58000.0,11.0158,11.023,10.9944,10.9944,58000.0
2012-04-03 11:30:00,15.37,15.39,15.35,15.35,129100.0,10.9944,11.0087,10.9801,10.9801,129100.0
2012-04-03 11:40:00,15.36,15.39,15.35,15.39,106900.0,10.9872,11.0087,10.9801,11.0087,106900.0
2012-04-03 11:50:00,15.39,15.39,15.38,15.39,57600.0,11.0087,11.0087,11.0015,11.0087,57600.0
2012-04-03 12:00:00,15.39,15.39,15.35,15.36,95800.0,11.0087,11.0087,10.9801,10.9872,95800.0
2012-04-03 12:10:00,15.35,15.38,15.35,15.38,101100.0,10.9801,11.0015,10.9801,11.0015,101100.0
2012-04-03 12:20:00,15.37,15.42,15.37,15.41,208300.0,10.9944,11.0301,10.9944,11.023,208300.0
2012-04-03 12:30:00,15.41,15.41,15.36,15.38,133900.0,11.023,11.023,10.9872,11.0015,133900.0
2012-04-03 12:40:00,15.38,15.41,15.38,15.41,68400.0,11.0015,11.023,11.0015,11.023,68400.0
2012-04-03 12:50:00,15.41,15.42,15.4,15.42,49400.0,11.023,11.0301,11.0158,11.0301,49400.0
2012-04-03 13:00:00,15.42,15.42,15.39,15.4,116300.0,11.0301,11.0301,11.0087,11.0158,116300.0
2012-04-03 13:10:00,15.4,15.41,15.38,15.39,130000.0,11.0158,11.023,11.0015,11.0087,130000.0
2012-04-03 13:20:00,15.39,15.4,15.38,15.4,97700.0,11.0087,11.0158,11.0015,11.0158,97700.0
2012-04-03 13:30:00,15.4,15.4,15.38,15.4,98200.0,11.0158,11.0158,11.0015,11.0158,98200.0
2012-04-03 13:40:00,15.4,15.4,15.37,15.39,118600.0,11.0158,11.0158,10.9944,11.0087,118600.0
2012-04-03 13:50:00,15.39,15.4,15.38,15.4,71000.0,11.0087,11.0158,11.0015,11.0158,71000.0
2012-04-03 14:00:00,15.4,15.4,15.3,15.33,240000.0,11.0158,11.0158,10.9443,10.9658,240000.0
2012-04-03 14:10:00,15.33,15.4,15.31,15.35,246200.0,10.9658,11.0158,10.9515,10.9801,246200.0
2012-04-03 14:20:00,15.36,15.36,15.31,15.32,291200.0,10.9872,10.9872,10.9515,10.9586,291200.0
2012-04-03 14:30:00,15.31,15.32,15.28,15.28,168100.0,10.9515,10.9586,10.93,10.93,168100.0
2012-04-03 14:40:00,15.28,15.3,15.26,15.29,172300.0,10.93,10.9443,10.9157,10.9371,172300.0
2012-04-03 14:50:00,15.3,15.32,15.26,15.27,249900.0,10.9443,10.9586,10.9157,10.9228,249900.0
2012-04-03 15:00:00,15.27,15.28,15.25,15.26,505700.0,10.9228,10.93,10.9085,10.9157,505700.0
2012-04-03 15:10:00,15.26,15.28,15.24,15.25,603100.0,10.9157,10.93,10.9014,10.9085,603100.0
2012-04-03 15:20:00,15.24,15.25,15.19,15.21,389900.0,10.9014,10.9085,10.8656,10.8799,389900.0
2012-04-03 15:30:00,15.21,15.21,15.17,15.19,555000.0,10.8799,10.8799,10.8513,10.8656,555000.0
2012-04-03 15:40:00,15.18,15.2,15.17,15.2,458800.0,10.8585,10.8728,10.8513,10.8728,458800.0
2012-04-03 15:50:00,15.2,15.23,15.2,15.23,600700.0,10.8728,10.8942,10.8728,10.8942,600700.0
2012-04-04 09:30:00,15.09,15.14,15.0,15.11,270000.0,10.7941,10.8298,10.7297,10.8084,270000.0
2012-04-04 09:40:00,15.12,15.14,15.09,15.09,105800.0,10.8155,10.8298,10.7941,10.7941,105800.0
2012-04-04 09:50:00,15.1,15.11,15.05,15.05,85600.0,10.8012,10.8084,10.7655,10.7655,85600.0
2012-04-04 10:00:00,15.05,15.06,15.02,15.02,143300.0,10.7655,10.7726,10.744,10.744,143300.0
2012-04-04 10:10:00,15.02,15.02,14.93,14.95,367100.0,10.744,10.744,10.6796,10.6939,367100.0
2012-04-04 10:20:00,14.96,14.97,14.92,14.93,327800.0,10.7011,10.7082,10.6725,10.6796,327800.0
2012-04-04 10:30:00,14.93,14.96,14.91,14.96,275700.0,10.6796,10.7011,10.6653,10.7011,275700.0
2012-04-04 10:40:00,14.95,14.95,14.93,14.93,78800.0,10.6939,10.6939,10.6796,10.6796,78800.0
2012-04-04 10:50:00,14.93,14.93,14.88,14.89,127400.0,10.6796,10.6796,10.6439,10.651,127400.0
2012-04-04 11:00:00,14.89,14.92,14.88,14.92,166600.0,10.651,10.6725,10.6439,10.6725,166600.0
2012-04-04 11:10:00,14.93,14.93,14.89,14.9,78800.0,10.6796,10.6796,10.651,10.6582,78800.0
2012-04-04 11:20:00,14.9,14.91,14.86,14.88,509500.0,10.6582,10.6653,10.6296,10.6439,509500.0
2012-04-04 11:30:00,14.88,14.9,14.88,14.89,100100.0,10.6439,10.6582,10.6439,10.651,100100.0
2012-04-04 11:40:00,14.89,14.89,14.86,14.89,77000.0,10.651,10.651,10.6296,10.651,77000.0
2012-04-04 11:50:00,14.89,14.91,14.88,14.88,74200.0,10.651,10.6653,10.6439,10.6439,74200.0
2012-04-04 12:00:00,14.88,14.9,14.87,14.88,160500.0,10.6439,10.6582,10.6367,10.6439,160500.0
2012-04-04 12:10:00,14.87,14.92,14.87,14.9,64200.0,10.6367,10.6725,10.6367,10.6582,64200.0
2012-04-04 12:20:00,14.9,14.91,14.88,14.88,52200.0,10.6582,10.6653,10.6439,10.6439,52200.0
2012-04-04 12:30:00,14.89,14.89,14.86,14.88,114300.0,10.651,10.651,10.6296,10.6439,114300.0
2012-04-04 12:40:00,14.88,14.91,14.88,14.9,163100.0,10.6439,10.6653,10.6439,10.6582,163100.0
2012-04-04 12:50:00,14.91,14.93,14.89,14.9,66400.0,10.6653,10.6796,10.651,10.6582,66400.0
2012-04-04 13:00:00,14.89,14.9,14.87,14.88,63700.0,10.651,10.6582,10.6367,10.6439,63700.0
2012-04-04 13:10:00,14.88,14.88,14.86,14.88,82100.0,10.6439,10.6439,10.6296,10.6439,82100.0
2012-04-04 13:20:00,14.88,14.88,14.86,14.86,55900.0,10.6439,10.6439,10.6296,10.6296,55900.0
2012-04-04 13:30:00,14.86,14.87,14.84,14.86,117300.0,10.6296,10.6367,10.6153,10.6296,117300.0
2012-04-04 13:40:00,14.87,14.91,14.87,14.91,105600.0,10.6367,10.6653,10.6367,10.6653,105600.0
2012-04-04 13:50:00,14.91,14.93,14.9,14.93,75600.0,10.6653,10.6796,10.6582,10.6796,75600.0
2012-04-04 14:00:00,14.92,14.93,14.9,14.93,126700.0,10.6725,10.6796,10.6582,10.6796,126700.0
2012-04-04 14:10:00,14.93,14.94,14.92,14.93,54800.0,10.6796,10.6868,10.6725,10.6796,54800.0
2012-04-04 14:20:00,14.93,14.93,14.9,14.93,68600.0,10.6796,10.6796,10.6582,10.6796,68600.0
2012-04-04 14:30:00,14.92,14.96,14.92,14.96,49400.0,10.6725,10.7011,10.6725,10.7011,49400.0
2012-04-04 14:40:00,14.96,14.97,14.95,14.96,30900.0,10.7011,10.7082,10.6939,10.7011,30900.0
2012-04-04 14:50:00,14.96,14.96,14.94,14.96,91700.0,10.7011,10.7011,10.6868,10.7011,91700.0
2012-04-04 15:00:00,14.96,15.0,14.94,14.99,108700.0,10.7011,10.7297,10.6868,10.7226,108700.0
2012-04-04 15:10:00,15.0,15.01,14.97,14.98,149300.0,10.7297,10.7369,10.7082,10.7154,149300.0
2012-04-04 15:20:00,14.97,14.98,14.96,14.98,106600.0,10.7082,10.7154,10.7011,10.7154,106600.0
2012-04-04 15:30:00,14.98,15.0,14.97,15.0,213600.0,10.7154,10.7297,10.7082,10.7297,213600.0
2012-04-04 15:40:00,15.0,15.04,14.99,15.02,310800.0,10.7297,10.7583,10.7226,10.744,310800.0
2012-04-04 15:50:00,15.03,15.03,15.0,15.01,526600.0,10.7512,10.7512,10.7297,10.7369,526600.0
2012-04-05 09:30:00,15.03,15.08,14.99,15.01,348000.0,10.7512,10.7869,10.7226,10.7369,348000.0
2012-04-05 09:40:00,15.02,15.08,15.01,15.07,198300.0,10.744,10.7869,10.7369,10.7798,198300.0
2012-04-05 09:50:00,15.06,15.08,15.03,15.03,341200.0,10.7726,10.7869,10.7512,10.7512,341200.0
2012-04-05 10:00:00,15.04,15.07,15.01,15.04,242200.0,10.7583,10.7798,10.7369,10.7583,242200.0
2012-04-05 10:10:00,15.04,15.05,15.03,15.04,143400.0,10.7583,10.7655,10.7512,10.7583,143400.0
2012-04-05 10:20:00,15.03,15.12,15.03,15.1,284900.0,10.7512,10.8155,10.7512,10.8012,284900.0
2012-04-05 10:30:00,15.1,15.13,15.09,15.13,106900.0,10.8012,10.8227,10.7941,10.8227,106900.0
2012-04-05 10:40:00,15.13,15.19,15.13,15.19,176400.0,10.8227,10.8656,10.8227,10.8656,176400.0
2012-04-05 10:50:00,15.19,15.21,15.17,15.2,193400.0,10.8656,10.8799,10.8513,10.8728,193400.0
2012-04-05 11:00:00,15.2,15.2,15.17,15.18,69300.0,10.8728,10.8728,10.8513,10.8585,69300.0
2012-04-05 11:10:00,15.17,15.2,15.15,15.15,220900.0,10.8513,10.8728,10.837,10.837,220900.0
2012-04-05 11:20:00,15.16,15.16,15.14,15.14,28500.0,10.8442,10.8442,10.8298,10.8298,28500.0
2012-04-05 11:30:00,15.14,15.15,15.09,15.1,139300.0,10.8298,10.837,10.7941,10.8012,139300.0
2012-04-05 11:40:00,15.1,15.14,15.09,15.13,104800.0,10.8012,10.8298,10.7941,10.8227,104800.0
2012-04-05 11:50:00,15.13,15.21,15.12,15.2,254600.0,10.8227,10.8799,10.8155,10.8728,254600.0
2012-04-05 12:00:00,15.21,15.22,15.19,15.21,278700.0,10.8799,10.8871,10.8656,10.8799,278700.0
2012-04-05 12:10:00,15.21,15.23,15.18,15.18,108900.0,10.8799,10.8942,10.8585,10.8585,108900.0
2012-04-05 12:20:00,15.18,15.2,15.18,15.2,227000.0,10.8585,10.8728,10.8585,10.8728,227000.0
2012-04-05 12:30:00,15.19,15.23,15.19,15.22,228300.0,10.8656,10.8942,10.8656,10.8871,228300.0
2012-04-05 12:40:00,15.22,15.25,15.21,15.25,326400.0,10.8871,10.9085,10.8799,10.9085,326400.0
2012-04-05 12:50:00,15.25,15.28,15.23,15.28,258100.0,10.9085,10.93,10.8942,10.93,258100.0
2012-04-05 13:00:00,15.27,15.28,15.24,15.26,426600.0,10.9228,10.93,10.9014,10.9157,426600.0
2012-04-05 13:10:00,15.26,15.29,15.24,15.26,118600.0,10.9157,10.9371,10.9014,10.9157,118600.0
2012-04-05 13:20:00,15.26,15.28,15.25,15.28,107600.0,10.9157,10.93,10.9085,10.93,107600.0
2012-04-05 13:30:00,15.27,15.29,15.25,15.29,91200.0,10.9228,10.9371,10.9085,10.9371,91200.0
2012-04-05 13:40:00,15.29,15.3,15.26,15.27,67500.0,10.9371,10.9443,10.9157,10.9228,67500.0
2012-04-05 13:50:00,15.27,15.27,15.23,15.26,139400.0,10.9228,10.9228,10.8942,10.9157,139400.0
2012-04-05 14:00:00,15.26,15.28,15.25,15.26,208800.0,10.9157,10.93,10.9085,10.9157,208800.0
2012-04-05 14:10:00,15.25,15.28,15.24,15.27,427000.0,10.9085,10.93,10.9014,10.9228,427000.0
2012-04-05 14:20:00,15.26,15.27,15.25,15.26,50900.0,10.9157,10.9228,10.9085,10.9157,50900.0
2012-04-05 14:30:00,15.26,15.26,15.24,15.25,122200.0,10.9157,10.9157,10.9014,10.9085,122200.0
2012-04-05 14:40:00,15.25,15.3,15.25,15.28,396900.0,10.9085,10.9443,10.9085,10.93,396900.0
2012-04-05 14:50:00,15.29,15.31,15.28,15.31,111200.0,10.9371,10.9515,10.93,10.9515,111200.0
2012-04-05 15:00:00,15.31,15.31,15.3,15.31,82600.0,10.9515,10.9515,10.9443,10.9515,82600.0
2012-04-05 15:10:00,15.31,15.31,15.28,15.28,225600.0,10.9515,10.9515,10.93,10.93,225600.0
2012-04-05 15:20:00,15.28,15.29,15.28,15.29,91500.0,10.93,10.9371,10.93,10.9371,91500.0
2012-04-05 15:30:00,15.28,15.29,15.25,15.26,145600.0,10.93,10.9371,10.9085,10.9157,145600.0
2012-04-05 15:40:00,15.26,15.27,15.23,15.24,416300.0,10.9157,10.9228,10.8942,10.9014,416300.0
2012-04-05 15:50:00,15.23,15.26,15.23,15.25,547300.0,10.8942,10.9157,10.8942,10.9085,547300.0
2012-04-09 09:30:00,14.99,15.09,14.98,15.06,171700.0,10.7226,10.7941,10.7154,10.7726,171700.0
2012-04-09 09:40:00,15.06,15.07,15.02,15.04,149300.0,10.7726,10.7798,10.744,10.7583,149300.0
2012-04-09 09:50:00,15.03,15.04,15.0,15.02,157800.0,10.7512,10.7583,10.7297,10.744,157800.0
2012-04-09 10:00:00,15.02,15.07,15.02,15.04,213500.0,10.744,10.7798,10.744,10.7583,213500.0
2012-04-09 10:10:00,15.04,15.08,15.02,15.06,176600.0,10.7583,10.7869,10.744,10.7726,176600.0
2012-04-09 10:20:00,15.07,15.1,15.04,15.06,202000.0,10.7798,10.8012,10.7583,10.7726,202000.0
2012-04-09 10:30:00,15.06,15.06,15.03,15.03,119700.0,10.7726,10.7726,10.7512,10.7512,119700.0
2012-04-09 10:40:00,15.03,15.04,15.0,15.01,273000.0,10.7512,10.7583,10.7297,10.7369,273000.0
2012-04-09 10:50:00,15.02,15.02,14.96,14.97,187400.0,10.744,10.744,10.7011,10.7082,187400.0
2012-04-09 11:00:00,14.97,14.97,14.92,14.92,298300.0,10.7082,10.7082,10.6725,10.6725,298300.0
2012-04-09 11:10:00,14.93,14.93,14.87,14.91,191400.0,10.6796,10.6796,10.6367,10.6653,191400.0
2012-04-09 11:20:00,14.91,14.92,14.89,14.9,107700.0,10.6653,10.6725,10.651,10.6582,107700.0
2012-04-09 11:30:00,14.9,14.94,14.89,14.93,204200.0,10.6582,10.6868,10.651,10.6796,204200.0
2012-04-09 11:40:00,14.93,14.95,14.92,14.92,147000.0,10.6796,10.6939,10.6725,10.6725,147000.0
2012-04-09 11:50:00,14.92,14.96,14.9,14.95,164300.0,10.6725,10.7011,10.6582,10.6939,164300.0
2012-04-09 12:00:00,14.95,14.96,14.92,14.93,215100.0,10.6939,10.7011,10.6725,10.6796,215100.0
2012-04-09 12:10:00,14.94,14.96,14.91,14.93,204100.0,10.6868,10.7011,10.6653,10.6796,204100.0
2012-04-09 12:20:00,14.93,14.94,14.91,14.92,102000.0,10.6796,10.6868,10.6653,10.6725,102000.0
2012-04-09 12:30:00,14.92,14.94,14.9,14.94,157600.0,10.6725,10.6868,10.6582,10.6868,157600.0
2012-04-09 12:40:00,14.94,14.97,14.94,14.96,72700.0,10.6868,10.7082,10.6868,10.7011,72700.0
2012-04-09 12:50:00,14.96,14.97,14.95,14.97,91700.0,10.7011,10.7082,10.6939,10.7082,91700.0
2012-04-09 13:00:00,14.96,14.97,14.96,14.96,44700.0,10.7011,10.7082,10.7011,10.7011,44700.0
2012-04-09 13:10:00,14.96,14.98,14.94,14.95,93900.0,10.7011,10.7154,10.6868,10.6939,93900.0
2012-04-09 13:20:00,14.95,14.96,14.94,14.96,57600.0,10.6939,10.7011,10.6868,10.7011,57600.0
2012-04-09 13:30:00,14.96,15.0,14.95,14.99,64300.0,10.7011,10.7297,10.6939,10.7226,64300.0
2012-04-09 13:40:00,15.0,15.0,14.97,14.97,331700.0,10.7297,10.7297,10.7082,10.7082,331700.0
2012-04-09 13:50:00,14.97,14.98,14.95,14.96,163900.0,10.7082,10.7154,10.6939,10.7011,163900.0
2012-04-09 14:00:00,14.97,14.97,14.92,14.93,187200.0,10.7082,10.7082,10.6725,10.6796,187200.0
2012-04-09 14:10:00,14.93,14.94,14.92,14.92,110500.0,10.6796,10.6868,10.6725,10.6725,110500.0
2012-04-09 14:20:00,14.92,14.95,14.92,14.94,199900.0,10.6725,10.6939,10.6725,10.6868,199900.0
2012-04-09 14:30:00,14.94,14.95,14.94,14.94,17200.0,10.6868,10.6939,10.6868,10.6868,17200.0
2012-04-09 14:40:00,14.95,14.95,14.84,14.9,493900.0,10.6939,10.6939,10.6153,10.6582,493900.0
2012-04-09 14:50:00,14.9,14.92,14.9,14.92,93900.0,10.6582,10.6725,10.6582,10.6725,93900.0
2012-04-09 15:00:00,14.91,14.93,14.9,14.91,184700.0,10.6653,10.6796,10.6582,10.6653,184700.0
2012-04-09 15:10:00,14.91,14.92,14.88,14.89,226300.0,10.6653,10.6725,10.6439,10.651,226300.0
2012-04-09 15:20:00,14.88,14.9,14.87,14.88,302700.0,10.6439,10.6582,10.6367,10.6439,302700.0
2012-04-09 15:30:00,14.87,14.88,14.85,14.87,372600.0,10.6367,10.6439,10.6224,10.6367,372600.0
2012-04-09 15:40:00,14.86,14.9,14.86,14.9,291200.0,10.6296,10.6582,10.6296,10.6582,291200.0
2012-04-09 15:50:00,14.89,14.9,14.86,14.86,534600.0,10.651,10.6582,10.6296,10.6296,534600.0
2012-04-10 09:30:00,14.86,14.99,14.82,14.97,473300.0,10.6296,10.7226,10.6009,10.7082,473300.0
2012-04-10 09:40:00,14.97,14.98,14.86,14.87,481900.0,10.7082,10.7154,10.6296,10.6367,481900.0
2012-04-10 09:50:00,14.87,14.87,14.82,14.86,296400.0,10.6367,10.6367,10.6009,10.6296,296400.0
2012-04-10 10:00:00,14.86,14.91,14.83,14.88,445500.0,10.6296,10.6653,10.6081,10.6439,445500.0
2012-04-10 10:10:00,14.88,14.88,14.84,14.85,226700.0,10.6439,10.6439,10.6153,10.6224,226700.0
2012-04-10 10:20:00,14.85,14.89,14.81,14.89,750900.0,10.6224,10.651,10.5938,10.651,750900.0
2012-04-10 10:30:00,14.89,14.92,14.88,14.91,72700.0,10.651,10.6725,10.6439,10.6653,72700.0
2012-04-10 10:40:00,14.92,14.92,14.86,14.87,266400.0,10.6725,10.6725,10.6296,10.6367,266400.0
2012-04-10 10:50:00,14.88,14.88,14.84,14.88,658100.0,10.6439,10.6439,10.6153,10.6439,658100.0
2012-04-10 11:00:00,14.87,14.91,14.86,14.91,255700.0,10.6367,10.6653,10.6296,10.6653,255700.0
2012-04-10 11:10:00,14.91,14.91,14.85,14.86,506100.0,10.6653,10.6653,10.6224,10.6296,506100.0
2012-04-10 11:20:00,14.87,14.88,14.85,14.87,233400.0,10.6367,10.6439,10.6224,10.6367,233400.0
2012-04-10 11:30:00,14.87,14.88,14.81,14.82,456400.0,10.6367,10.6439,10.5938,10.6009,456400.0
2012-04-10 11:40:00,14.82,14.85,14.8,14.82,183300.0,10.6009,10.6224,10.5866,10.6009,183300.0
2012-04-10 11:50:00,14.82,14.83,14.73,14.75,445500.0,10.6009,10.6081,10.5366,10.5509,445500.0
2012-04-10 12:00:00,14.74,14.77,14.68,14.71,252400.0,10.5437,10.5652,10.5008,10.5223,252400.0
2012-04-10 12:10:00,14.71,14.73,14.66,14.73,284300.0,10.5223,10.5366,10.4865,10.5366,284300.0
2012-04-10 12:20:00,14.73,14.77,14.71,14.77,132400.0,10.5366,10.5652,10.5223,10.5652,132400.0
2012-04-10 12:30:00,14.77,14.77,14.68,14.69,225000.0,10.5652,10.5652,10.5008,10.508,225000.0
2012-04-10 12:40:00,14.69,14.73,14.69,14.71,89400.0,10.508,10.5366,10.508,10.5223,89400.0
2012-04-10 12:50:00,14.71,14.71,14.65,14.68,262100.0,10.5223,10.5223,10.4793,10.5008,262100.0
2012-04-10 13:00:00,14.68,14.7,14.66,14.7,161500.0,10.5008,10.5151,10.4865,10.5151,161500.0
2012-04-10 13:10:00,14.69,14.7,14.64,14.65,104900.0,10.508,10.5151,10.4722,10.4793,104900.0
2012-04-10 13:20:00,14.65,14.69,14.65,14.66,79000.0,10.4793,10.508,10.4793,10.4865,79000.0
2012-04-10 13:30:00,14.67,14.68,14.65,14.68,98600.0,10.4937,10.5008,10.4793,10.5008,98600.0
2012-04-10 13:40:00,14.68,14.71,14.66,14.71,223100.0,10.5008,10.5223,10.4865,10.5223,223100.0
2012-04-10 13:50:00,14.7,14.72,14.68,14.68,283100.0,10.5151,10.5294,10.5008,10.5008,283100.0
2012-04-10 14:00:00,14.69,14.7,14.67,14.69,223500.0,10.508,10.5151,10.4937,10.508,223500.0
2012-04-10 14:10:00,14.69,14.7,14.63,14.64,199000.0,10.508,10.5151,10.465,10.4722,199000.0
2012-04-10 14:20:00,14.65,14.66,14.62,14.65,155500.0,10.4793,10.4865,10.4579,10.4793,155500.0
2012-04-10 14:30:00,14.66,14.66,14.6,14.6,111400.0,10.4865,10.4865,10.4436,10.4436,111400.0
2012-04-10 14:40:00,14.6,14.69,14.6,14.69,287000.0,10.4436,10.508,10.4436,10.508,287000.0
2012-04-10 14:50:00,14.69,14.69,14.66,14.67,64600.0,10.508,10.508,10.4865,10.4937,64600.0
2012-04-10 15:00:00,14.67,14.68,14.65,14.68,481900.0,10.4937,10.5008,10.4793,10.5008,481900.0
2012-04-10 15:10:00,14.68,14.7,14.66,14.67,407900.0,10.5008,10.5151,10.4865,10.4937,407900.0
2012-04-10 15:20:00,14.68,14.68,14.64,14.64,142700.0,10.5008,10.5008,10.4722,10.4722,142700.0
2012-04-10 15:30:00,14.64,14.68,14.63,14.68,214200.0,10.4722,10.5008,10.465,10.5008,214200.0
2012-04-10 15:40:00,14.68,14.69,14.62,14.63,306100.0,10.5008,10.508,10.4579,10.465,306100.0
2012-04-10 15:50:00,14.63,14.65,14.62,14.62,385400.0,10.465,10.4793,10.4579,10.4579,385400.0
2012-04-11 09:30:00,14.77,14.89,14.77,14.87,295600.0,10.5652,10.651,10.5652,10.6367,295600.0
2012-04-11 09:40:00,14.86,14.87,14.83,14.84,152100.0,10.6296,10.6367,10.6081,10.6153,152100.0
2012-04-11 09:50:00,14.84,14.86,14.82,14.83,122000.0,10.6153,10.6296,10.6009,10.6081,122000.0
2012-04-11 10:00:00,14.83,14.86,14.83,14.85,89300.0,10.6081,10.6296,10.6081,10.6224,89300.0
2012-04-11 10:10:00,14.85,14.86,14.84,14.86,107500.0,10.6224,10.6296,10.6153,10.6296,107500.0
2012-04-11 10:20:00,14.85,14.86,14.83,14.85,193900.0,10.6224,10.6296,10.6081,10.6224,193900.0
2012-04-11 10:30:00,14.85,14.86,14.84,14.85,711200.0,10.6224,10.6296,10.6153,10.6224,711200.0
2012-04-11 10:40:00,14.85,14.86,14.83,14.85,397000.0,10.6224,10.6296,10.6081,10.6224,397000.0
2012-04-11 10:50:00,14.85,14.86,14.83,14.84,132500.0,10.6224,10.6296,10.6081,10.6153,132500.0
2012-04-11 11:00:00,14.83,14.84,14.83,14.84,24200.0,10.6081,10.6153,10.6081,10.6153,24200.0
2012-04-11 11:10:00,14.84,14.84,14.83,14.83,11400.0,10.6153,10.6153,10.6081,10.6081,11400.0
2012-04-11 11:20:00,14.84,14.84,14.83,14.84,9500.0,10.6153,10.6153,10.6081,10.6153,9500.0
2012-04-11 11:30:00,14.83,14.85,14.83,14.84,132000.0,10.6081,10.6224,10.6081,10.6153,132000.0
2012-04-11 11:40:00,14.83,14.84,14.8,14.8,47700.0,10.6081,10.6153,10.5866,10.5866,47700.0
2012-04-11 11:50:00,14.8,14.81,14.8,14.81,20500.0,10.5866,10.5938,10.5866,10.5938,20500.0
2012-04-11 12:00:00,14.81,14.84,14.81,14.84,101300.0,10.5938,10.6153,10.5938,10.6153,101300.0
2012-04-11 12:10:00,14.84,14.85,14.83,14.84,89600.0,10.6153,10.6224,10.6081,10.6153,89600.0
2012-04-11 12:20:00,14.84,14.85,14.83,14.83,99000.0,10.6153,10.6224,10.6081,10.6081,99000.0
2012-04-11 12:30:00,14.83,14.84,14.83,14.84,7400.0,10.6081,10.6153,10.6081,10.6153,7400.0
2012-04-11 12:40:00,14.84,14.85,14.83,14.84,442700.0,10.6153,10.6224,10.6081,10.6153,442700.0
2012-04-11 12:50:00,14.84,14.87,14.83,14.87,147100.0,10.6153,10.6367,10.6081,10.6367,147100.0
2012-04-11 13:00:00,14.87,14.89,14.86,14.89,66800.0,10.6367,10.651,10.6296,10.651,66800.0
2012-04-11 13:10:00,14.89,14.89,14.87,14.88,35200.0,10.651,10.651,10.6367,10.6439,35200.0
2012-04-11 13:20:00,14.87,14.88,14.86,14.86,74800.0,10.6367,10.6439,10.6296,10.6296,74800.0
2012-04-11 13:30:00,14.86,14.88,14.83,14.84,186900.0,10.6296,10.6439,10.6081,10.6153,186900.0
2012-04-11 13:40:00,14.84,14.85,14.84,14.85,44700.0,10.6153,10.6224,10.6153,10.6224,44700.0
2012-04-11 13:50:00,14.85,14.86,14.84,14.86,71400.0,10.6224,10.6296,10.6153,10.6296,71400.0
2012-04-11 14:00:00,14.86,14.86,14.82,14.84,116400.0,10.6296,10.6296,10.6009,10.6153,116400.0
2012-04-11 14:10:00,14.84,14.85,14.83,14.84,133600.0,10.6153,10.6224,10.6081,10.6153,133600.0
2012-04-11 14:20:00,14.84,14.85,14.83,14.84,115800.0,10.6153,10.6224,10.6081,10.6153,115800.0
2012-04-11 14:30:00,14.84,14.85,14.81,14.84,172900.0,10.6153,10.6224,10.5938,10.6153,172900.0
2012-04-11 14:40:00,14.84,14.85,14.83,14.84,134800.0,10.6153,10.6224,10.6081,10.6153,134800.0
2012-04-11 14:50:00,14.83,14.84,14.81,14.83,182200.0,10.6081,10.6153,10.5938,10.6081,182200.0
2012-04-11 15:00:00,14.83,14.83,14.81,14.82,122500.0,10.6081,10.6081,10.5938,10.6009,122500.0
2012-04-11 15:10:00,14.82,14.82,14.78,14.8,113200.0,10.6009,10.6009,10.5723,10.5866,113200.0
2012-04-11 15:20:00,14.8,14.8,14.79,14.79,54600.0,10.5866,10.5866,10.5795,10.5795,54600.0
2012-04-11 15:30:00,14.79,14.81,14.79,14.79,176300.0,10.5795,10.5938,10.5795,10.5795,176300.0
2012-04-11 15:40:00,14.8,14.8,14.79,14.79,113400.0,10.5866,10.5866,10.5795,10.5795,113400.0
2012-04-11 15:50:00,14.8,14.81,14.78,14.79,503400.0,10.5866,10.5938,10.5723,10.5795,503400.0
2012-04-12 09:30:00,14.84,14.93,14.83,14.92,539800.0,10.6153,10.6796,10.6081,10.6725,539800.0
2012-04-12 09:40:00,14.92,14.96,14.87,14.88,412800.0,10.6725,10.7011,10.6367,10.6439,412800.0
2012-04-12 09:50:00,14.87,14.92,14.85,14.92,393500.0,10.6367,10.6725,10.6224,10.6725,393500.0
2012-04-12 10:00:00,14.91,14.93,14.9,14.91,231500.0,10.6653,10.6796,10.6582,10.6653,231500.0
2012-04-12 10:10:00,14.91,14.92,14.9,14.9,73000.0,10.6653,10.6725,10.6582,10.6582,73000.0
2012-04-12 10:20:00,14.91,14.93,14.9,14.93,86400.0,10.6653,10.6796,10.6582,10.6796,86400.0
2012-04-12 10:30:00,14.93,14.96,14.93,14.95,142400.0,10.6796,10.7011,10.6796,10.6939,142400.0
2012-04-12 10:40:00,14.96,14.99,14.95,14.96,124200.0,10.7011,10.7226,10.6939,10.7011,124200.0
2012-04-12 10:50:00,14.97,14.97,14.94,14.94,138300.0,10.7082,10.7082,10.6868,10.6868,138300.0
2012-04-12 11:00:00,14.95,14.99,14.95,14.97,128700.0,10.6939,10.7226,10.6939,10.7082,128700.0
2012-04-12 11:10:00,14.96,14.99,14.96,14.99,107100.0,10.7011,10.7226,10.7011,10.7226,107100.0
2012-04-12 11:20:00,14.99,15.0,14.97,14.99,130600.0,10.7226,10.7297,10.7082,10.7226,130600.0
2012-04-12 11:30:00,14.98,14.99,14.92,14.93,405800.0,10.7154,10.7226,10.6725,10.6796,405800.0
2012-04-12 11:40:00,14.93,14.94,14.92,14.93,65600.0,10.6796,10.6868,10.6725,10.6796,65600.0
2012-04-12 11:50:00,14.93,14.93,14.89,14.89,233300.0,10.6796,10.6796,10.651,10.651,233300.0
2012-04-12 12:00:00,14.9,14.92,14.88,14.9,225300.0,10.6582,10.6725,10.6439,10.6582,225300.0
2012-04-12 12:10:00,14.89,14.91,14.89,14.91,104200.0,10.651,10.6653,10.651,10.6653,104200.0
2012-04-12 12:20:00,14.91,14.93,14.91,14.93,95800.0,10.6653,10.6796,10.6653,10.6796,95800.0
2012-04-12 12:30:00,14.93,14.93,14.91,14.91,123200.0,10.6796,10.6796,10.6653,10.6653,123200.0
2012-04-12 12:40:00,14.92,14.94,14.91,14.91,105600.0,10.6725,10.6868,10.6653,10.6653,105600.0
2012-04-12 12:50:00,14.92,14.94,14.91,14.94,56300.0,10.6725,10.6868,10.6653,10.6868,56300.0
2012-04-12 13:00:00,14.94,14.95,14.92,14.94,125000.0,10.6868,10.6939,10.6725,10.6868,125000.0
2012-04-12 13:10:00,14.94,14.97,14.94,14.96,191000.0,10.6868,10.7082,10.6868,10.7011,191000.0
2012-04-12 13:20:00,14.96,14.96,14.94,14.95,50700.0,10.7011,10.7011,10.6868,10.6939,50700.0
2012-04-12 13:30:00,14.95,14.95,14.93,14.93,82600.0,10.6939,10.6939,10.6796,10.6796,82600.0
2012-04-12 13:40:00,14.94,14.94,14.92,14.94,168600.0,10.6868,10.6868,10.6725,10.6868,168600.0
2012-04-12 13:50:00,14.94,14.94,14.9,14.92,151700.0,10.6868,10.6868,10.6582,10.6725,151700.0
2012-04-12 14:00:00,14.91,14.92,14.91,14.92,138700.0,10.6653,10.6725,10.6653,10.6725,138700.0
2012-04-12 14:10:00,14.92,14.92,14.91,14.92,61500.0,10.6725,10.6725,10.6653,10.6725,61500.0
2012-04-12 14:20:00,14.92,14.94,14.91,14.94,185100.0,10.6725,10.6868,10.6653,10.6868,185100.0
2012-04-12 14:30:00,14.94,14.94,14.93,14.94,58400.0,10.6868,10.6868,10.6796,10.6868,58400.0
2012-04-12 14:40:00,14.94,14.96,14.93,14.96,258200.0,10.6868,10.7011,10.6796,10.7011,258200.0
2012-04-12 14:50:00,14.96,14.96,14.95,14.96,79500.0,10.7011,10.7011,10.6939,10.7011,79500.0
2012-04-12 15:00:00,14.96,14.97,14.95,14.96,158900.0,10.7011,10.7082,10.6939,10.7011,158900.0
2012-04-12 15:10:00,14.96,14.96,14.94,14.95,97400.0,10.7011,10.7011,10.6868,10.6939,97400.0
2012-04-12 15:20:00,14.94,14.95,14.93,14.93,193800.0,10.6868,10.6939,10.6796,10.6796,193800.0
2012-04-12 15:30:00,14.94,14.94,14.92,14.93,127900.0,10.6868,10.6868,10.6725,10.6796,127900.0
2012-04-12 15:40:00,14.93,14.94,14.92,14.93,204900.0,10.6796,10.6868,10.6725,10.6796,204900.0
2012-04-12 15:50:00,14.94,14.94,14.92,14.92,508400.0,10.6868,10.6868,10.6725,10.6725,508400.0
2012-04-13 09:30:00,15.06,15.13,14.96,15.1,680900.0,10.7726,10.8227,10.7011,10.8012,680900.0
2012-04-13 09:40:00,15.1,15.17,15.1,15.13,255400.0,10.8012,10.8513,10.8012,10.8227,255400.0
2012-04-13 09:50:00,15.13,15.13,15.04,15.05,317900.0,10.8227,10.8227,10.7583,10.7655,317900.0
2012-04-13 10:00:00,15.04,15.06,15.0,15.06,335200.0,10.7583,10.7726,10.7297,10.7726,335200.0
2012-04-13 10:10:00,15.06,15.09,15.02,15.02,197700.0,10.7726,10.7941,10.744,10.744,197700.0
2012-04-13 10:20:00,15.02,15.06,15.0,15.03,279100.0,10.744,10.7726,10.7297,10.7512,279100.0
2012-04-13 10:30:00,15.03,15.03,14.95,15.0,329900.0,10.7512,10.7512,10.6939,10.7297,329900.0
2012-04-13 10:40:00,15.0,15.0,14.95,14.97,182100.0,10.7297,10.7297,10.6939,10.7082,182100.0
2012-04-13 10:50:00,14.97,15.0,14.96,15.0,127600.0,10.7082,10.7297,10.7011,10.7297,127600.0
2012-04-13 11:00:00,15.0,15.02,14.99,15.01,258100.0,10.7297,10.744,10.7226,10.7369,258100.0
2012-04-13 11:10:00,15.01,15.02,15.0,15.0,129400.0,10.7369,10.744,10.7297,10.7297,129400.0
2012-04-13 11:20:00,15.01,15.04,15.0,15.04,138900.0,10.7369,10.7583,10.7297,10.7583,138900.0
2012-04-13 11:30:00,15.04,15.1,15.02,15.1,251900.0,10.7583,10.8012,10.744,10.8012,251900.0
2012-04-13 11:40:00,15.1,15.13,15.08,15.13,266500.0,10.8012,10.8227,10.7869,10.8227,266500.0
2012-04-13 11:50:00,15.13,15.13,15.1,15.1,170900.0,10.8227,10.8227,10.8012,10.8012,170900.0
2012-04-13 12:00:00,15.11,15.11,15.1,15.11,53700.0,10.8084,10.8084,10.8012,10.8084,53700.0
2012-04-13 12:10:00,15.1,15.11,15.08,15.1,102100.0,10.8012,10.8084,10.7869,10.8012,102100.0
2012-04-13 12:20:00,15.1,15.12,15.09,15.11,185900.0,10.8012,10.8155,10.7941,10.8084,185900.0
2012-04-13 12:30:00,15.11,15.15,15.11,15.14,210200.0,10.8084,10.837,10.8084,10.8298,210200.0
2012-04-13 12:40:00,15.14,15.15,15.13,15.15,76700.0,10.8298,10.837,10.8227,10.837,76700.0
2012-04-13 12:50:00,15.15,15.15,15.14,15.14,65100.0,10.837,10.837,10.8298,10.8298,65100.0
2012-04-13 13:00:00,15.15,15.15,15.11,15.12,171000.0,10.837,10.837,10.8084,10.8155,171000.0
2012-04-13 13:10:00,15.11,15.12,15.1,15.1,148500.0,10.8084,10.8155,10.8012,10.8012,148500.0
2012-04-13 13:20:00,15.11,15.11,15.1,15.11,96700.0,10.8084,10.8084,10.8012,10.8084,96700.0
2012-04-13 13:30:00,15.11,15.14,15.1,15.14,226300.0,10.8084,10.8298,10.8012,10.8298,226300.0
2012-04-13 13:40:00,15.14,15.16,15.14,15.16,105800.0,10.8298,10.8442,10.8298,10.8442,105800.0
2012-04-13 13:50:00,15.16,15.18,15.16,15.18,184600.0,10.8442,10.8585,10.8442,10.8585,184600.0
2012-04-13 14:00:00,15.18,15.18,15.13,15.14,150500.0,10.8585,10.8585,10.8227,10.8298,150500.0
2012-04-13 14:10:00,15.14,15.15,15.13,15.15,79100.0,10.8298,10.837,10.8227,10.837,79100.0
2012-04-13 14:20:00,15.15,15.16,15.11,15.11,290800.0,10.837,10.8442,10.8084,10.8084,290800.0
2012-04-13 14:30:00,15.11,15.15,15.11,15.13,223500.0,10.8084,10.837,10.8084,10.8227,223500.0
2012-04-13 14:40:00,15.13,15.17,15.13,15.15,151700.0,10.8227,10.8513,10.8227,10.837,151700.0
2012-04-13 14:50:00,15.15,15.17,15.15,15.17,126500.0,10.837,10.8513,10.837,10.8513,126500.0
2012-04-13 15:00:00,15.17,15.2,15.16,15.2,222000.0,10.8513,10.8728,10.8442,10.8728,222000.0
2012-04-13 15:10:00,15.21,15.23,15.19,15.19,217400.0,10.8799,10.8942,10.8656,10.8656,217400.0
2012-04-13 15:20:00,15.19,15.2,15.14,15.14,266300.0,10.8656,10.8728,10.8298,10.8298,266300.0
2012-04-13 15:30:00,15.14,15.15,15.12,15.12,164000.0,10.8298,10.837,10.8155,10.8155,164000.0
2012-04-13 15:40:00,15.12,15.13,15.09,15.1,383300.0,10.8155,10.8227,10.7941,10.8012,383300.0
2012-04-13 15:50:00,15.1,15.11,15.07,15.1,850800.0,10.8012,10.8084,10.7798,10.8012,850800.0
2012-04-16 09:30:00,15.26,15.33,15.21,15.28,514200.0,10.9157,10.9658,10.8799,10.93,514200.0
2012-04-16 09:40:00,15.28,15.28,15.21,15.23,361700.0,10.93,10.93,10.8799,10.8942,361700.0
2012-04-16 09:50:00,15.23,15.23,15.14,15.18,564900.0,10.8942,10.8942,10.8298,10.8585,564900.0
2012-04-16 10:00:00,15.18,15.21,15.15,15.16,356900.0,10.8585,10.8799,10.837,10.8442,356900.0
2012-04-16 10:10:00,15.15,15.16,15.04,15.09,202800.0,10.837,10.8442,10.7583,10.7941,202800.0
2012-04-16 10:20:00,15.09,15.16,15.09,15.16,292200.0,10.7941,10.8442,10.7941,10.8442,292200.0
2012-04-16 10:30:00,15.15,15.16,15.14,15.14,197800.0,10.837,10.8442,10.8298,10.8298,197800.0
2012-04-16 10:40:00,15.14,15.2,15.14,15.2,198600.0,10.8298,10.8728,10.8298,10.8728,198600.0
2012-04-16 10:50:00,15.2,15.23,15.18,15.18,186000.0,10.8728,10.8942,10.8585,10.8585,186000.0
2012-04-16 11:00:00,15.18,15.18,15.14,15.14,126400.0,10.8585,10.8585,10.8298,10.8298,126400.0
2012-04-16 11:10:00,15.15,15.21,15.15,15.21,69400.0,10.837,10.8799,10.837,10.8799,69400.0
2012-04-16 11:20:00,15.21,15.26,15.2,15.24,202100.0,10.8799,10.9157,10.8728,10.9014,202100.0
2012-04-16 11:30:00,15.23,15.24,15.16,15.17,79900.0,10.8942,10.9014,10.8442,10.8513,79900.0
2012-04-16 11:40:00,15.18,15.21,15.17,15.18,139500.0,10.8585,10.8799,10.8513,10.8585,139500.0
2012-04-16 11:50:00,15.18,15.19,15.16,15.18,61300.0,10.8585,10.8656,10.8442,10.8585,61300.0
2012-04-16 12:00:00,15.18,15.23,15.17,15.18,153800.0,10.8585,10.8942,10.8513,10.8585,153800.0
2012-04-16 12:10:00,15.18,15.19,15.15,15.17,74000.0,10.8585,10.8656,10.837,10.8513,74000.0
2012-04-16 12:20:00,15.16,15.16,15.14,15.14,174600.0,10.8442,10.8442,10.8298,10.8298,174600.0
2012-04-16 12:30:00,15.14,15.15,15.14,15.15,45000.0,10.8298,10.837,10.8298,10.837,45000.0
2012-04-16 12:40:00,15.15,15.15,15.12,15.13,105700.0,10.837,10.837,10.8155,10.8227,105700.0
2012-04-16 12:50:00,15.14,15.16,15.13,15.16,81300.0,10.8298,10.8442,10.8227,10.8442,81300.0
2012-04-16 13:00:00,15.15,15.16,15.14,15.14,46400.0,10.837,10.8442,10.8298,10.8298,46400.0
2012-04-16 13:10:00,15.15,15.17,15.12,15.14,147600.0,10.837,10.8513,10.8155,10.8298,147600.0
2012-04-16 13:20:00,15.14,15.14,15.1,15.14,72200.0,10.8298,10.8298,10.8012,10.8298,72200.0
2012-04-16 13:30:00,15.13,15.18,15.13,15.18,36000.0,10.8227,10.8585,10.8227,10.8585,36000.0
2012-04-16 13:40:00,15.17,15.19,15.15,15.16,69900.0,10.8513,10.8656,10.837,10.8442,69900.0
2012-04-16 13:50:00,15.16,15.18,15.15,15.16,57800.0,10.8442,10.8585,10.837,10.8442,57800.0
2012-04-16 14:00:00,15.17,15.17,15.15,15.16,49100.0,10.8513,10.8513,10.837,10.8442,49100.0
2012-04-16 14:10:00,15.16,15.18,15.15,15.16,115500.0,10.8442,10.8585,10.837,10.8442,115500.0
2012-04-16 14:20:00,15.15,15.16,15.14,15.15,30900.0,10.837,10.8442,10.8298,10.837,30900.0
2012-04-16 14:30:00,15.14,15.17,15.14,15.15,137300.0,10.8298,10.8513,10.8298,10.837,137300.0
2012-04-16 14:40:00,15.15,15.17,15.15,15.17,126300.0,10.837,10.8513,10.837,10.8513,126300.0
2012-04-16 14:50:00,15.17,15.17,15.13,15.13,60300.0,10.8513,10.8513,10.8227,10.8227,60300.0
2012-04-16 15:00:00,15.13,15.14,15.12,15.13,44800.0,10.8227,10.8298,10.8155,10.8227,44800.0
2012-04-16 15:10:00,15.12,15.13,15.12,15.12,32300.0,10.8155,10.8227,10.8155,10.8155,32300.0
2012-04-16 15:20:00,15.13,15.13,15.09,15.13,164000.0,10.8227,10.8227,10.7941,10.8227,164000.0
2012-04-16 15:30:00,15.13,15.15,15.11,15.14,141500.0,10.8227,10.837,10.8084,10.8298,141500.0
2012-04-16 15:40:00,15.14,15.14,15.08,15.08,244300.0,10.8298,10.8298,10.7869,10.7869,244300.0
2012-04-16 15:50:00,15.08,15.1,15.06,15.09,341400.0,10.7869,10.8012,10.7726,10.7941,341400.0
2012-04-17 09:30:00,15.15,15.21,15.11,15.19,341500.0,10.837,10.8799,10.8084,10.8656,341500.0
2012-04-17 09:40:00,15.19,15.25,15.16,15.17,681900.0,10.8656,10.9085,10.8442,10.8513,681900.0
2012-04-17 09:50:00,15.18,15.2,15.09,15.12,549800.0,10.8585,10.8728,10.7941,10.8155,549800.0
2012-04-17 10:00:00,15.12,15.13,15.08,15.1,480800.0,10.8155,10.8227,10.7869,10.8012,480800.0
2012-04-17 10:10:00,15.1,15.12,15.06,15.12,491500.0,10.8012,10.8155,10.7726,10.8155,491500.0
2012-04-17 10:20:00,15.11,15.14,15.09,15.1,233600.0,10.8084,10.8298,10.7941,10.8012,233600.0
2012-04-17 10:30:00,15.09,15.15,15.09,15.13,373200.0,10.7941,10.837,10.7941,10.8227,373200.0
2012-04-17 10:40:00,15.12,15.16,15.12,15.15,263300.0,10.8155,10.8442,10.8155,10.837,263300.0
2012-04-17 10:50:00,15.15,15.15,15.12,15.12,166000.0,10.837,10.837,10.8155,10.8155,166000.0
2012-04-17 11:00:00,15.12,15.14,15.1,15.1,306300.0,10.8155,10.8298,10.8012,10.8012,306300.0
2012-04-17 11:10:00,15.1,15.11,15.08,15.11,195800.0,10.8012,10.8084,10.7869,10.8084,195800.0
2012-04-17 11:20:00,15.11,15.12,15.09,15.1,126300.0,10.8084,10.8155,10.7941,10.8012,126300.0
2012-04-17 11:30:00,15.1,15.11,15.09,15.09,148600.0,10.8012,10.8084,10.7941,10.7941,148600.0
2012-04-17 11:40:00,15.09,15.09,15.07,15.09,108900.0,10.7941,10.7941,10.7798,10.7941,108900.0
2012-04-17 11:50:00,15.09,15.09,15.08,15.09,89600.0,10.7941,10.7941,10.7869,10.7941,89600.0
2012-04-17 12:00:00,15.09,15.09,15.08,15.09,52000.0,10.7941,10.7941,10.7869,10.7941,52000.0
2012-04-17 12:10:00,15.09,15.09,15.02,15.04,477100.0,10.7941,10.7941,10.744,10.7583,477100.0
2012-04-17 12:20:00,15.04,15.06,15.01,15.05,654500.0,10.7583,10.7726,10.7369,10.7655,654500.0
2012-04-17 12:30:00,15.05,15.1,15.04,15.09,167800.0,10.7655,10.8012,10.7583,10.7941,167800.0
2012-04-17 12:40:00,15.08,15.16,15.08,15.15,770600.0,10.7869,10.8442,10.7869,10.837,770600.0
2012-04-17 12:50:00,15.14,15.15,15.12,15.13,372700.0,10.8298,10.837,10.8155,10.8227,372700.0
2012-04-17 13:00:00,15.14,15.15,15.13,15.15,77600.0,10.8298,10.837,10.8227,10.837,77600.0
2012-04-17 13:10:00,15.15,15.15,15.13,15.13,96100.0,10.837,10.837,10.8227,10.8227,96100.0
2012-04-17 13:20:00,15.14,15.15,15.09,15.15,274000.0,10.8298,10.837,10.7941,10.837,274000.0
2012-04-17 13:30:00,15.15,15.15,15.13,15.14,99500.0,10.837,10.837,10.8227,10.8298,99500.0
2012-04-17 13:40:00,15.14,15.17,15.14,15.17,183800.0,10.8298,10.8513,10.8298,10.8513,183800.0
2012-04-17 13:50:00,15.17,15.18,15.17,15.18,50800.0,10.8513,10.8585,10.8513,10.8585,50800.0
2012-04-17 14:00:00,15.18,15.21,15.17,15.2,130700.0,10.8585,10.8799,10.8513,10.8728,130700.0
2012-04-17 14:10:00,15.21,15.21,15.18,15.19,217300.0,10.8799,10.8799,10.8585,10.8656,217300.0
2012-04-17 14:20:00,15.19,15.19,15.18,15.19,42400.0,10.8656,10.8656,10.8585,10.8656,42400.0
2012-04-17 14:30:00,15.19,15.19,15.18,15.19,163000.0,10.8656,10.8656,10.8585,10.8656,163000.0
2012-04-17 14:40:00,15.19,15.19,15.17,15.18,122000.0,10.8656,10.8656,10.8513,10.8585,122000.0
2012-04-17 14:50:00,15.18,15.19,15.17,15.19,139300.0,10.8585,10.8656,10.8513,10.8656,139300.0
2012-04-17 15:00:00,15.19,15.19,15.18,15.19,46800.0,10.8656,10.8656,10.8585,10.8656,46800.0
2012-04-17 15:10:00,15.19,15.21,15.18,15.21,159700.0,10.8656,10.8799,10.8585,10.8799,159700.0
2012-04-17 15:20:00,15.21,15.24,15.2,15.23,307700.0,10.8799,10.9014,10.8728,10.8942,307700.0
2012-04-17 15:30:00,15.23,15.24,15.2,15.2,324100.0,10.8942,10.9014,10.8728,10.8728,324100.0
2012-04-17 15:40:00,15.21,15.24,15.2,15.22,431500.0,10.8799,10.9014,10.8728,10.8871,431500.0
2012-04-17 15:50:00,15.23,15.23,15.19,15.19,792900.0,10.8942,10.8942,10.8656,10.8656,792900.0
2012-04-18 09:30:00,15.17,15.17,14.98,15.04,545800.0,10.8513,10.8513,10.7154,10.7583,545800.0
2012-04-18 09:40:00,15.04,15.09,15.03,15.06,182500.0,10.7583,10.7941,10.7512,10.7726,182500.0
2012-04-18 09:50:00,15.05,15.08,15.03,15.08,129500.0,10.7655,10.7869,10.7512,10.7869,129500.0
2012-04-18 10:00:00,15.08,15.1,15.06,15.09,113100.0,10.7869,10.8012,10.7726,10.7941,113100.0
2012-04-18 10:10:00,15.09,15.16,15.08,15.16,169200.0,10.7941,10.8442,10.7869,10.8442,169200.0
2012-04-18 10:20:00,15.16,15.18,15.12,15.16,196700.0,10.8442,10.8585,10.8155,10.8442,196700.0
2012-04-18 10:30:00,15.16,15.2,15.14,15.2,140000.0,10.8442,10.8728,10.8298,10.8728,140000.0
2012-04-18 10:40:00,15.2,15.24,15.18,15.23,194600.0,10.8728,10.9014,10.8585,10.8942,194600.0
2012-04-18 10:50:00,15.23,15.24,15.2,15.22,140900.0,10.8942,10.9014,10.8728,10.8871,140900.0
2012-04-18 11:00:00,15.21,15.23,15.16,15.18,91900.0,10.8799,10.8942,10.8442,10.8585,91900.0
2012-04-18 11:10:00,15.19,15.19,15.14,15.17,71700.0,10.8656,10.8656,10.8298,10.8513,71700.0
2012-04-18 11:20:00,15.17,15.18,15.14,15.15,167400.0,10.8513,10.8585,10.8298,10.837,167400.0
2012-04-18 11:30:00,15.16,15.17,15.14,15.16,107600.0,10.8442,10.8513,10.8298,10.8442,107600.0
2012-04-18 11:40:00,15.16,15.19,15.16,15.19,55600.0,10.8442,10.8656,10.8442,10.8656,55600.0
2012-04-18 11:50:00,15.19,15.21,15.17,15.2,105000.0,10.8656,10.8799,10.8513,10.8728,105000.0
2012-04-18 12:00:00,15.2,15.2,15.19,15.2,18600.0,10.8728,10.8728,10.8656,10.8728,18600.0
2012-04-18 12:10:00,15.2,15.21,15.19,15.21,35000.0,10.8728,10.8799,10.8656,10.8799,35000.0
2012-04-18 12:20:00,15.21,15.24,15.2,15.23,213500.0,10.8799,10.9014,10.8728,10.8942,213500.0
2012-04-18 12:30:00,15.23,15.24,15.21,15.21,108700.0,10.8942,10.9014,10.8799,10.8799,108700.0
2012-04-18 12:40:00,15.21,15.23,15.21,15.22,58300.0,10.8799,10.8942,10.8799,10.8871,58300.0
2012-04-18 12:50:00,15.21,15.24,15.21,15.24,94300.0,10.8799,10.9014,10.8799,10.9014,94300.0
2012-04-18 13:00:00,15.24,15.29,15.23,15.28,121300.0,10.9014,10.9371,10.8942,10.93,121300.0
2012-04-18 13:10:00,15.29,15.31,15.25,15.26,497700.0,10.9371,10.9515,10.9085,10.9157,497700.0
2012-04-18 13:20:00,15.26,15.28,15.26,15.28,42500.0,10.9157,10.93,10.9157,10.93,42500.0
2012-04-18 13:30:00,15.27,15.28,15.24,15.24,178100.0,10.9228,10.93,10.9014,10.9014,178100.0
2012-04-18 13:40:00,15.24,15.27,15.23,15.24,185400.0,10.9014,10.9228,10.8942,10.9014,185400.0
2012-04-18 13:50:00,15.25,15.28,15.24,15.24,140700.0,10.9085,10.93,10.9014,10.9014,140700.0
2012-04-18 14:00:00,15.25,15.29,15.24,15.29,103000.0,10.9085,10.9371,10.9014,10.9371,103000.0
2012-04-18 14:10:00,15.27,15.29,15.27,15.28,51600.0,10.9228,10.9371,10.9228,10.93,51600.0
2012-04-18 14:20:00,15.29,15.33,15.29,15.32,75400.0,10.9371,10.9658,10.9371,10.9586,75400.0
2012-04-18 14:30:00,15.32,15.35,15.31,15.33,70200.0,10.9586,10.9801,10.9515,10.9658,70200.0
2012-04-18 14:40:00,15.33,15.35,15.33,15.33,54500.0,10.9658,10.9801,10.9658,10.9658,54500.0
2012-04-18 14:50:00,15.33,15.35,15.33,15.34,27900.0,10.9658,10.9801,10.9658,10.9729,27900.0
2012-04-18 15:00:00,15.35,15.36,15.33,15.36,127300.0,10.9801,10.9872,10.9658,10.9872,127300.0
2012-04-18 15:10:00,15.36,15.36,15.31,15.31,107400.0,10.9872,10.9872,10.9515,10.9515,107400.0
2012-04-18 15:20:00,15.31,15.34,15.31,15.31,110600.0,10.9515,10.9729,10.9515,10.9515,110600.0
2012-04-18 15:30:00,15.31,15.34,15.31,15.31,68400.0,10.9515,10.9729,10.9515,10.9515,68400.0
2012-04-18 15:40:00,15.31,15.33,15.3,15.31,194500.0,10.9515,10.9658,10.9443,10.9515,194500.0
2012-04-18 15:50:00,15.31,15.31,15.28,15.29,588500.0,10.9515,10.9515,10.93,10.9371,588500.0
2012-04-19 09:30:00,15.35,15.43,15.21,15.25,491500.0,10.9801,11.0373,10.8799,10.9085,491500.0
2012-04-19 09:40:00,15.24,15.36,15.22,15.35,256300.0,10.9014,10.9872,10.8871,10.9801,256300.0
2012-04-19 09:50:00,15.36,15.36,15.34,15.34,63800.0,10.9872,10.9872,10.9729,10.9729,63800.0
2012-04-19 10:00:00,15.34,15.35,15.22,15.27,341200.0,10.9729,10.9801,10.8871,10.9228,341200.0
2012-04-19 10:10:00,15.27,15.3,15.25,15.3,141900.0,10.9228,10.9443,10.9085,10.9443,141900.0
2012-04-19 10:20:00,15.29,15.35,15.29,15.35,225300.0,10.9371,10.9801,10.9371,10.9801,225300.0
2012-04-19 10:30:00,15.35,15.45,15.35,15.44,440100.0,10.9801,11.0516,10.9801,11.0444,440100.0
2012-04-19 10:40:00,15.44,15.45,15.39,15.4,210600.0,11.0444,11.0516,11.0087,11.0158,210600.0
2012-04-19 10:50:00,15.41,15.44,15.38,15.41,170000.0,11.023,11.0444,11.0015,11.023,170000.0
2012-04-19 11:00:00,15.41,15.42,15.37,15.39,149200.0,11.023,11.0301,10.9944,11.0087,149200.0
2012-04-19 11:10:00,15.38,15.39,15.32,15.34,188600.0,11.0015,11.0087,10.9586,10.9729,188600.0
2012-04-19 11:20:00,15.34,15.36,15.31,15.33,115100.0,10.9729,10.9872,10.9515,10.9658,115100.0
2012-04-19 11:30:00,15.33,15.34,15.29,15.32,159000.0,10.9658,10.9729,10.9371,10.9586,159000.0
2012-04-19 11:40:00,15.32,15.37,15.31,15.37,112300.0,10.9586,10.9944,10.9515,10.9944,112300.0
2012-04-19 11:50:00,15.36,15.39,15.35,15.36,154200.0,10.9872,11.0087,10.9801,10.9872,154200.0
2012-04-19 12:00:00,15.36,15.36,15.28,15.29,103500.0,10.9872,10.9872,10.93,10.9371,103500.0
2012-04-19 12:10:00,15.29,15.33,15.28,15.3,139000.0,10.9371,10.9658,10.93,10.9443,139000.0
2012-04-19 12:20:00,15.3,15.33,15.29,15.29,95300.0,10.9443,10.9658,10.9371,10.9371,95300.0
2012-04-19 12:30:00,15.29,15.31,15.27,15.27,164100.0,10.9371,10.9515,10.9228,10.9228,164100.0
2012-04-19 12:40:00,15.27,15.28,15.25,15.28,150600.0,10.9228,10.93,10.9085,10.93,150600.0
2012-04-19 12:50:00,15.28,15.31,15.28,15.29,77100.0,10.93,10.9515,10.93,10.9371,77100.0
2012-04-19 13:00:00,15.3,15.3,15.27,15.29,56200.0,10.9443,10.9443,10.9228,10.9371,56200.0
2012-04-19 13:10:00,15.29,15.3,15.24,15.26,159100.0,10.9371,10.9443,10.9014,10.9157,159100.0
2012-04-19 13:20:00,15.26,15.26,15.23,15.25,144600.0,10.9157,10.9157,10.8942,10.9085,144600.0
2012-04-19 13:30:00,15.24,15.28,15.24,15.25,130100.0,10.9014,10.93,10.9014,10.9085,130100.0
2012-04-19 13:40:00,15.25,15.27,15.24,15.25,68400.0,10.9085,10.9228,10.9014,10.9085,68400.0
2012-04-19 13:50:00,15.25,15.25,15.21,15.22,87000.0,10.9085,10.9085,10.8799,10.8871,87000.0
2012-04-19 14:00:00,15.21,15.24,15.2,15.22,140000.0,10.8799,10.9014,10.8728,10.8871,140000.0
2012-04-19 14:10:00,15.22,15.22,15.16,15.18,257900.0,10.8871,10.8871,10.8442,10.8585,257900.0
2012-04-19 14:20:00,15.18,15.2,15.16,15.18,237900.0,10.8585,10.8728,10.8442,10.8585,237900.0
2012-04-19 14:30:00,15.19,15.19,15.14,15.18,285300.0,10.8656,10.8656,10.8298,10.8585,285300.0
2012-04-19 14:40:00,15.17,15.19,15.16,15.19,106300.0,10.8513,10.8656,10.8442,10.8656,106300.0
2012-04-19 14:50:00,15.19,15.2,15.16,15.18,73700.0,10.8656,10.8728,10.8442,10.8585,73700.0
2012-04-19 15:00:00,15.19,15.23,15.17,15.19,168800.0,10.8656,10.8942,10.8513,10.8656,168800.0
2012-04-19 15:10:00,15.19,15.2,15.16,15.18,133300.0,10.8656,10.8728,10.8442,10.8585,133300.0
2012-04-19 15:20:00,15.18,15.21,15.16,15.19,143700.0,10.8585,10.8799,10.8442,10.8656,143700.0
2012-04-19 15:30:00,15.2,15.22,15.19,15.21,129500.0,10.8728,10.8871,10.8656,10.8799,129500.0
2012-04-19 15:40:00,15.21,15.26,15.21,15.24,177000.0,10.8799,10.9157,10.8799,10.9014,177000.0
2012-04-19 15:50:00,15.24,15.25,15.23,15.24,423600.0,10.9014,10.9085,10.8942,10.9014,423600.0
2012-04-20 09:30:00,15.35,15.37,15.24,15.25,420700.0,10.9801,10.9944,10.9014,10.9085,420700.0
2012-04-20 09:40:00,15.24,15.25,15.17,15.19,217500.0,10.9014,10.9085,10.8513,10.8656,217500.0
2012-04-20 09:50:00,15.19,15.25,15.17,15.25,221500.0,10.8656,10.9085,10.8513,10.9085,221500.0
2012-04-20 10:00:00,15.25,15.25,15.17,15.2,371200.0,10.9085,10.9085,10.8513,10.8728,371200.0
2012-04-20 10:10:00,15.2,15.23,15.19,15.21,200000.0,10.8728,10.8942,10.8656,10.8799,200000.0
2012-04-20 10:20:00,15.22,15.25,15.19,15.22,102900.0,10.8871,10.9085,10.8656,10.8871,102900.0
2012-04-20 10:30:00,15.23,15.28,15.23,15.28,208300.0,10.8942,10.93,10.8942,10.93,208300.0
2012-04-20 10:40:00,15.29,15.3,15.26,15.27,96000.0,10.9371,10.9443,10.9157,10.9228,96000.0
2012-04-20 10:50:00,15.27,15.27,15.25,15.26,57400.0,10.9228,10.9228,10.9085,10.9157,57400.0
2012-04-20 11:00:00,15.26,15.27,15.22,15.25,113800.0,10.9157,10.9228,10.8871,10.9085,113800.0
2012-04-20 11:10:00,15.25,15.26,15.23,15.24,50500.0,10.9085,10.9157,10.8942,10.9014,50500.0
2012-04-20 11:20:00,15.24,15.26,15.22,15.23,79000.0,10.9014,10.9157,10.8871,10.8942,79000.0
2012-04-20 11:30:00,15.23,15.25,15.21,15.24,113100.0,10.8942,10.9085,10.8799,10.9014,113100.0
2012-04-20 11:40:00,15.24,15.26,15.23,15.23,157600.0,10.9014,10.9157,10.8942,10.8942,157600.0
2012-04-20 11:50:00,15.23,15.25,15.23,15.24,30100.0,10.8942,10.9085,10.8942,10.9014,30100.0
2012-04-20 12:00:00,15.25,15.26,15.22,15.22,49200.0,10.9085,10.9157,10.8871,10.8871,49200.0
2012-04-20 12:10:00,15.22,15.23,15.19,15.2,215500.0,10.8871,10.8942,10.8656,10.8728,215500.0
2012-04-20 12:20:00,15.19,15.2,15.16,15.17,222300.0,10.8656,10.8728,10.8442,10.8513,222300.0
2012-04-20 12:30:00,15.17,15.19,15.16,15.19,49800.0,10.8513,10.8656,10.8442,10.8656,49800.0
2012-04-20 12:40:00,15.18,15.19,15.15,15.16,65000.0,10.8585,10.8656,10.837,10.8442,65000.0
2012-04-20 12:50:00,15.15,15.18,15.15,15.18,115800.0,10.837,10.8585,10.837,10.8585,115800.0
2012-04-20 13:00:00,15.17,15.18,15.16,15.17,67800.0,10.8513,10.8585,10.8442,10.8513,67800.0
2012-04-20 13:10:00,15.17,15.17,15.13,15.13,120800.0,10.8513,10.8513,10.8227,10.8227,120800.0
2012-04-20 13:20:00,15.14,15.14,15.1,15.1,74700.0,10.8298,10.8298,10.8012,10.8012,74700.0
2012-04-20 13:30:00,15.11,15.13,15.08,15.11,151500.0,10.8084,10.8227,10.7869,10.8084,151500.0
2012-04-20 13:40:00,15.11,15.13,15.11,15.13,122500.0,10.8084,10.8227,10.8084,10.8227,122500.0
2012-04-20 13:50:00,15.13,15.13,15.09,15.1,85300.0,10.8227,10.8227,10.7941,10.8012,85300.0
2012-04-20 14:00:00,15.1,15.11,15.08,15.09,192200.0,10.8012,10.8084,10.7869,10.7941,192200.0
2012-04-20 14:10:00,15.08,15.1,15.07,15.09,104600.0,10.7869,10.8012,10.7798,10.7941,104600.0
2012-04-20 14:20:00,15.09,15.12,15.08,15.12,91900.0,10.7941,10.8155,10.7869,10.8155,91900.0
2012-04-20 14:30:00,15.11,15.12,15.1,15.11,116200.0,10.8084,10.8155,10.8012,10.8084,116200.0
2012-04-20 14:40:00,15.11,15.11,15.08,15.08,121600.0,10.8084,10.8084,10.7869,10.7869,121600.0
2012-04-20 14:50:00,15.09,15.09,15.07,15.08,54100.0,10.7941,10.7941,10.7798,10.7869,54100.0
2012-04-20 15:00:00,15.07,15.08,15.05,15.07,132500.0,10.7798,10.7869,10.7655,10.7798,132500.0
2012-04-20 15:10:00,15.07,15.08,15.06,15.07,66900.0,10.7798,10.7869,10.7726,10.7798,66900.0
2012-04-20 15:20:00,15.07,15.09,15.06,15.09,110000.0,10.7798,10.7941,10.7726,10.7941,110000.0
2012-04-20 15:30:00,15.09,15.11,15.08,15.1,219200.0,10.7941,10.8084,10.7869,10.8012,219200.0
2012-04-20 15:40:00,15.1,15.11,15.08,15.09,356800.0,10.8012,10.8084,10.7869,10.7941,356800.0
2012-04-20 15:50:00,15.1,15.12,15.09,15.11,629500.0,10.8012,10.8155,10.7941,10.8084,629500.0
2012-04-23 09:30:00,14.89,14.93,14.79,14.87,590200.0,10.651,10.6796,10.5795,10.6367,590200.0
2012-04-23 09:40:00,14.87,14.9,14.81,14.83,328500.0,10.6367,10.6582,10.5938,10.6081,328500.0
2012-04-23 09:50:00,14.83,14.83,14.76,14.78,177100.0,10.6081,10.6081,10.558,10.5723,177100.0
2012-04-23 10:00:00,14.79,14.79,14.74,14.78,267500.0,10.5795,10.5795,10.5437,10.5723,267500.0
2012-04-23 10:10:00,14.78,14.81,14.77,14.79,113900.0,10.5723,10.5938,10.5652,10.5795,113900.0
2012-04-23 10:20:00,14.78,14.83,14.77,14.8,293300.0,10.5723,10.6081,10.5652,10.5866,293300.0
2012-04-23 10:30:00,14.79,14.82,14.78,14.79,202800.0,10.5795,10.6009,10.5723,10.5795,202800.0
2012-04-23 10:40:00,14.79,14.79,14.76,14.78,107100.0,10.5795,10.5795,10.558,10.5723,107100.0
2012-04-23 10:50:00,14.78,14.79,14.75,14.77,229500.0,10.5723,10.5795,10.5509,10.5652,229500.0
2012-04-23 11:00:00,14.77,14.8,14.76,14.77,101300.0,10.5652,10.5866,10.558,10.5652,101300.0
2012-04-23 11:10:00,14.78,14.81,14.77,14.78,136300.0,10.5723,10.5938,10.5652,10.5723,136300.0
2012-04-23 11:20:00,14.77,14.79,14.76,14.79,130500.0,10.5652,10.5795,10.558,10.5795,130500.0
2012-04-23 11:30:00,14.79,14.83,14.78,14.83,145000.0,10.5795,10.6081,10.5723,10.6081,145000.0
2012-04-23 11:40:00,14.83,14.83,14.8,14.81,56400.0,10.6081,10.6081,10.5866,10.5938,56400.0
2012-04-23 11:50:00,14.8,14.81,14.79,14.81,79100.0,10.5866,10.5938,10.5795,10.5938,79100.0
2012-04-23 12:00:00,14.8,14.82,14.79,14.82,54000.0,10.5866,10.6009,10.5795,10.6009,54000.0
2012-04-23 12:10:00,14.82,14.82,14.8,14.81,18900.0,10.6009,10.6009,10.5866,10.5938,18900.0
2012-04-23 12:20:00,14.81,14.83,14.8,14.82,67800.0,10.5938,10.6081,10.5866,10.6009,67800.0
2012-04-23 12:30:00,14.82,14.88,14.81,14.86,273600.0,10.6009,10.6439,10.5938,10.6296,273600.0
2012-04-23 12:40:00,14.87,14.87,14.82,14.84,101200.0,10.6367,10.6367,10.6009,10.6153,101200.0
2012-04-23 12:50:00,14.84,14.85,14.83,14.84,32900.0,10.6153,10.6224,10.6081,10.6153,32900.0
2012-04-23 13:00:00,14.85,14.85,14.83,14.83,25000.0,10.6224,10.6224,10.6081,10.6081,25000.0
2012-04-23 13:10:00,14.83,14.84,14.82,14.82,57700.0,10.6081,10.6153,10.6009,10.6009,57700.0
2012-04-23 13:20:00,14.82,14.84,14.81,14.82,58500.0,10.6009,10.6153,10.5938,10.6009,58500.0
2012-04-23 13:30:00,14.82,14.83,14.8,14.83,518300.0,10.6009,10.6081,10.5866,10.6081,518300.0
2012-04-23 13:40:00,14.82,14.83,14.79,14.81,105400.0,10.6009,10.6081,10.5795,10.5938,105400.0
2012-04-23 13:50:00,14.81,14.81,14.79,14.8,34500.0,10.5938,10.5938,10.5795,10.5866,34500.0
2012-04-23 14:00:00,14.79,14.81,14.77,14.79,152200.0,10.5795,10.5938,10.5652,10.5795,152200.0
2012-04-23 14:10:00,14.79,14.81,14.79,14.8,49700.0,10.5795,10.5938,10.5795,10.5866,49700.0
2012-04-23 14:20:00,14.81,14.84,14.81,14.82,160200.0,10.5938,10.6153,10.5938,10.6009,160200.0
2012-04-23 14:30:00,14.82,14.84,14.82,14.82,523900.0,10.6009,10.6153,10.6009,10.6009,523900.0
2012-04-23 14:40:00,14.83,14.85,14.82,14.84,190800.0,10.6081,10.6224,10.6009,10.6153,190800.0
2012-04-23 14:50:00,14.85,14.85,14.83,14.85,93500.0,10.6224,10.6224,10.6081,10.6224,93500.0
2012-04-23 15:00:00,14.85,14.85,14.83,14.84,122100.0,10.6224,10.6224,10.6081,10.6153,122100.0
2012-04-23 15:10:00,14.84,14.87,14.84,14.86,126400.0,10.6153,10.6367,10.6153,10.6296,126400.0
2012-04-23 15:20:00,14.87,14.87,14.84,14.86,97300.0,10.6367,10.6367,10.6153,10.6296,97300.0
2012-04-23 15:30:00,14.86,14.9,14.85,14.89,173300.0,10.6296,10.6582,10.6224,10.651,173300.0
2012-04-23 15:40:00,14.89,14.91,14.87,14.9,173700.0,10.651,10.6653,10.6367,10.6582,173700.0
2012-04-23 15:50:00,14.9,14.91,14.89,14.9,381200.0,10.6582,10.6653,10.651,10.6582,381200.0
2012-04-24 09:30:00,14.96,15.06,14.94,14.96,607500.0,10.7011,10.7726,10.6868,10.7011,607500.0
2012-04-24 09:40:00,14.96,14.96,14.89,14.91,415500.0,10.7011,10.7011,10.651,10.6653,415500.0
2012-04-24 09:50:00,14.91,14.92,14.85,14.85,207900.0,10.6653,10.6725,10.6224,10.6224,207900.0
2012-04-24 10:00:00,14.85,14.92,14.81,14.91,752700.0,10.6224,10.6725,10.5938,10.6653,752700.0
2012-04-24 10:10:00,14.91,14.91,14.9,14.9,169800.0,10.6653,10.6653,10.6582,10.6582,169800.0
2012-04-24 10:20:00,14.9,14.91,14.89,14.91,296300.0,10.6582,10.6653,10.651,10.6653,296300.0
2012-04-24 10:30:00,14.91,14.92,14.89,14.91,348700.0,10.6653,10.6725,10.651,10.6653,348700.0
2012-04-24 10:40:00,14.91,14.92,14.9,14.91,108200.0,10.6653,10.6725,10.6582,10.6653,108200.0
2012-04-24 10:50:00,14.91,14.92,14.9,14.91,161600.0,10.6653,10.6725,10.6582,10.6653,161600.0
2012-04-24 11:00:00,14.91,14.92,14.88,14.91,586800.0,10.6653,10.6725,10.6439,10.6653,586800.0
2012-04-24 11:10:00,14.91,14.97,14.89,14.96,506600.0,10.6653,10.7082,10.651,10.7011,506600.0
2012-04-24 11:20:00,14.96,14.97,14.94,14.95,71400.0,10.7011,10.7082,10.6868,10.6939,71400.0
2012-04-24 11:30:00,14.95,14.96,14.92,14.92,251300.0,10.6939,10.7011,10.6725,10.6725,251300.0
2012-04-24 11:40:00,14.92,14.92,14.91,14.92,66200.0,10.6725,10.6725,10.6653,10.6725,66200.0
2012-04-24 11:50:00,14.92,14.93,14.91,14.92,102100.0,10.6725,10.6796,10.6653,10.6725,102100.0
2012-04-24 12:00:00,14.93,14.93,14.92,14.93,23400.0,10.6796,10.6796,10.6725,10.6796,23400.0
2012-04-24 12:10:00,14.93,14.93,14.92,14.93,19400.0,10.6796,10.6796,10.6725,10.6796,19400.0
2012-04-24 12:20:00,14.93,14.93,14.92,14.92,33300.0,10.6796,10.6796,10.6725,10.6725,33300.0
2012-04-24 12:30:00,14.93,14.93,14.9,14.9,108500.0,10.6796,10.6796,10.6582,10.6582,108500.0
2012-04-24 12:40:00,14.91,14.91,14.85,14.86,92100.0,10.6653,10.6653,10.6224,10.6296,92100.0
2012-04-24 12:50:00,14.86,14.87,14.84,14.85,58900.0,10.6296,10.6367,10.6153,10.6224,58900.0
2012-04-24 13:00:00,14.85,14.87,14.84,14.87,101700.0,10.6224,10.6367,10.6153,10.6367,101700.0
2012-04-24 13:10:00,14.87,14.87,14.84,14.85,61200.0,10.6367,10.6367,10.6153,10.6224,61200.0
2012-04-24 13:20:00,14.85,14.85,14.84,14.84,20900.0,10.6224,10.6224,10.6153,10.6153,20900.0
2012-04-24 13:30:00,14.85,14.85,14.84,14.85,31100.0,10.6224,10.6224,10.6153,10.6224,31100.0
2012-04-24 13:40:00,14.85,14.85,14.83,14.85,200300.0,10.6224,10.6224,10.6081,10.6224,200300.0
2012-04-24 13:50:00,14.85,14.85,14.8,14.81,132800.0,10.6224,10.6224,10.5866,10.5938,132800.0
2012-04-24 14:00:00,14.8,14.81,14.79,14.8,501900.0,10.5866,10.5938,10.5795,10.5866,501900.0
2012-04-24 14:10:00,14.8,14.82,14.79,14.8,197300.0,10.5866,10.6009,10.5795,10.5866,197300.0
2012-04-24 14:20:00,14.79,14.8,14.79,14.79,29100.0,10.5795,10.5866,10.5795,10.5795,29100.0
2012-04-24 14:30:00,14.79,14.85,14.79,14.85,404600.0,10.5795,10.6224,10.5795,10.6224,404600.0
2012-04-24 14:40:00,14.85,14.85,14.84,14.85,47000.0,10.6224,10.6224,10.6153,10.6224,47000.0
2012-04-24 14:50:00,14.85,14.85,14.82,14.82,171800.0,10.6224,10.6224,10.6009,10.6009,171800.0
2012-04-24 15:00:00,14.83,14.84,14.81,14.84,291200.0,10.6081,10.6153,10.5938,10.6153,291200.0
2012-04-24 15:10:00,14.84,14.85,14.82,14.83,137000.0,10.6153,10.6224,10.6009,10.6081,137000.0
2012-04-24 15:20:00,14.82,14.86,14.82,14.86,153900.0,10.6009,10.6296,10.6009,10.6296,153900.0
2012-04-24 15:30:00,14.86,14.89,14.85,14.87,333300.0,10.6296,10.651,10.6224,10.6367,333300.0
2012-04-24 15:40:00,14.87,14.88,14.86,14.88,391100.0,10.6367,10.6439,10.6296,10.6439,391100.0
2012-04-24 15:50:00,14.87,14.88,14.86,14.87,1040800.0,10.6367,10.6439,10.6296,10.6367,1040800.0
2012-04-25 09:30:00,15.04,15.04,14.96,14.99,719300.0,10.7583,10.7583,10.7011,10.7226,719300.0
2012-04-25 09:40:00,14.99,15.02,14.97,14.98,401600.0,10.7226,10.744,10.7082,10.7154,401600.0
2012-04-25 09:50:00,14.98,14.99,14.96,14.98,492300.0,10.7154,10.7226,10.7011,10.7154,492300.0
2012-04-25 10:00:00,14.98,14.98,14.9,14.93,492600.0,10.7154,10.7154,10.6582,10.6796,492600.0
2012-04-25 10:10:00,14.92,14.93,14.89,14.9,426700.0,10.6725,10.6796,10.651,10.6582,426700.0
2012-04-25 10:20:00,14.89,14.91,14.87,14.88,306900.0,10.651,10.6653,10.6367,10.6439,306900.0
2012-04-25 10:30:00,14.88,14.92,14.88,14.92,542100.0,10.6439,10.6725,10.6439,10.6725,542100.0
2012-04-25 10:40:00,14.91,14.94,14.91,14.94,116700.0,10.6653,10.6868,10.6653,10.6868,116700.0
2012-04-25 10:50:00,14.94,14.94,14.92,14.93,68000.0,10.6868,10.6868,10.6725,10.6796,68000.0
2012-04-25 11:00:00,14.93,14.93,14.89,14.9,373100.0,10.6796,10.6796,10.651,10.6582,373100.0
2012-04-25 11:10:00,14.9,14.91,14.89,14.91,131700.0,10.6582,10.6653,10.651,10.6653,131700.0
2012-04-25 11:20:00,14.9,14.92,14.9,14.92,105600.0,10.6582,10.6725,10.6582,10.6725,105600.0
2012-04-25 11:30:00,14.92,14.93,14.9,14.9,113600.0,10.6725,10.6796,10.6582,10.6582,113600.0
2012-04-25 11:40:00,14.9,14.91,14.89,14.91,119600.0,10.6582,10.6653,10.651,10.6653,119600.0
2012-04-25 11:50:00,14.91,14.92,14.9,14.92,71000.0,10.6653,10.6725,10.6582,10.6725,71000.0
2012-04-25 12:00:00,14.92,14.92,14.9,14.9,96000.0,10.6725,10.6725,10.6582,10.6582,96000.0
2012-04-25 12:10:00,14.9,14.91,14.9,14.9,48700.0,10.6582,10.6653,10.6582,10.6582,48700.0
2012-04-25 12:20:00,14.9,14.91,14.89,14.9,266000.0,10.6582,10.6653,10.651,10.6582,266000.0
2012-04-25 12:30:00,14.9,14.92,14.89,14.91,148700.0,10.6582,10.6725,10.651,10.6653,148700.0
2012-04-25 12:40:00,14.92,14.94,14.91,14.91,91000.0,10.6725,10.6868,10.6653,10.6653,91000.0
2012-04-25 12:50:00,14.91,14.92,14.9,14.92,94900.0,10.6653,10.6725,10.6582,10.6725,94900.0
2012-04-25 13:00:00,14.92,14.94,14.91,14.94,113600.0,10.6725,10.6868,10.6653,10.6868,113600.0
2012-04-25 13:10:00,14.94,14.94,14.93,14.94,46900.0,10.6868,10.6868,10.6796,10.6868,46900.0
2012-04-25 13:20:00,14.93,14.94,14.91,14.91,75900.0,10.6796,10.6868,10.6653,10.6653,75900.0
2012-04-25 13:30:00,14.92,14.92,14.89,14.91,166400.0,10.6725,10.6725,10.651,10.6653,166400.0
2012-04-25 13:40:00,14.91,14.91,14.9,14.9,63100.0,10.6653,10.6653,10.6582,10.6582,63100.0
2012-04-25 13:50:00,14.9,14.91,14.9,14.9,89600.0,10.6582,10.6653,10.6582,10.6582,89600.0
2012-04-25 14:00:00,14.91,14.91,14.89,14.89,312500.0,10.6653,10.6653,10.651,10.651,312500.0
2012-04-25 14:10:00,14.9,14.92,14.89,14.9,204000.0,10.6582,10.6725,10.651,10.6582,204000.0
2012-04-25 14:20:00,14.89,14.93,14.89,14.91,245500.0,10.651,10.6796,10.651,10.6653,245500.0
2012-04-25 14:30:00,14.91,14.92,14.86,14.87,102300.0,10.6653,10.6725,10.6296,10.6367,102300.0
2012-04-25 14:40:00,14.86,14.91,14.86,14.9,130400.0,10.6296,10.6653,10.6296,10.6582,130400.0
2012-04-25 14:50:00,14.91,14.92,14.9,14.91,166100.0,10.6653,10.6725,10.6582,10.6653,166100.0
2012-04-25 15:00:00,14.91,14.92,14.91,14.91,83900.0,10.6653,10.6725,10.6653,10.6653,83900.0
2012-04-25 15:10:00,14.91,14.92,14.89,14.92,246300.0,10.6653,10.6725,10.651,10.6725,246300.0
2012-04-25 15:20:00,14.92,14.92,14.89,14.91,285200.0,10.6725,10.6725,10.651,10.6653,285200.0
2012-04-25 15:30:00,14.91,14.92,14.9,14.92,247400.0,10.6653,10.6725,10.6582,10.6725,247400.0
2012-04-25 15:40:00,14.92,14.92,14.9,14.91,378300.0,10.6725,10.6725,10.6582,10.6653,378300.0
2012-04-25 15:50:00,14.91,14.93,14.9,14.91,950300.0,10.6653,10.6796,10.6582,10.6653,950300.0
2012-04-26 09:30:00,15.28,15.51,15.15,15.41,1799500.0,10.93,11.0945,10.837,11.023,1799500.0
2012-04-26 09:40:00,15.41,15.48,15.4,15.45,577900.0,11.023,11.0731,11.0158,11.0516,577900.0
2012-04-26 09:50:00,15.45,15.49,15.41,15.42,762100.0,11.0516,11.0802,11.023,11.0301,762100.0
2012-04-26 10:00:00,15.42,15.49,15.42,15.44,632800.0,11.0301,11.0802,11.0301,11.0444,632800.0
2012-04-26 10:10:00,15.45,15.48,15.43,15.48,382200.0,11.0516,11.0731,11.0373,11.0731,382200.0
2012-04-26 10:20:00,15.48,15.53,15.47,15.51,384600.0,11.0731,11.1088,11.0659,11.0945,384600.0
2012-04-26 10:30:00,15.51,15.57,15.51,15.57,354800.0,11.0945,11.1374,11.0945,11.1374,354800.0
2012-04-26 10:40:00,15.57,15.59,15.54,15.55,440900.0,11.1374,11.1517,11.116,11.1231,440900.0
2012-04-26 10:50:00,15.56,15.58,15.53,15.54,370600.0,11.1303,11.1446,11.1088,11.116,370600.0
2012-04-26 11:00:00,15.54,15.55,15.51,15.52,222700.0,11.116,11.1231,11.0945,11.1017,222700.0
2012-04-26 11:10:00,15.51,15.54,15.51,15.54,583900.0,11.0945,11.116,11.0945,11.116,583900.0
2012-04-26 11:20:00,15.53,15.63,15.53,15.62,274600.0,11.1088,11.1804,11.1088,11.1732,274600.0
2012-04-26 11:30:00,15.62,15.63,15.58,15.59,372000.0,11.1732,11.1804,11.1446,11.1517,372000.0
2012-04-26 11:40:00,15.59,15.62,15.57,15.62,420400.0,11.1517,11.1732,11.1374,11.1732,420400.0
2012-04-26 11:50:00,15.61,15.69,15.61,15.66,512500.0,11.166,11.2233,11.166,11.2018,512500.0
2012-04-26 12:00:00,15.65,15.66,15.64,15.64,224400.0,11.1947,11.2018,11.1875,11.1875,224400.0
2012-04-26 12:10:00,15.65,15.65,15.62,15.63,168800.0,11.1947,11.1947,11.1732,11.1804,168800.0
2012-04-26 12:20:00,15.64,15.65,15.62,15.64,202000.0,11.1875,11.1947,11.1732,11.1875,202000.0
2012-04-26 12:30:00,15.64,15.66,15.61,15.65,418100.0,11.1875,11.2018,11.166,11.1947,418100.0
2012-04-26 12:40:00,15.65,15.68,15.65,15.66,292300.0,11.1947,11.2161,11.1947,11.2018,292300.0
2012-04-26 12:50:00,15.66,15.75,15.65,15.75,956900.0,11.2018,11.2662,11.1947,11.2662,956900.0
2012-04-26 13:00:00,15.74,15.8,15.73,15.77,617600.0,11.259,11.302,11.2519,11.2805,617600.0
2012-04-26 13:10:00,15.78,15.87,15.77,15.87,867000.0,11.2877,11.352,11.2805,11.352,867000.0
2012-04-26 13:20:00,15.87,15.94,15.86,15.88,564200.0,11.352,11.4021,11.3449,11.3592,564200.0
2012-04-26 13:30:00,15.88,15.91,15.85,15.9,399500.0,11.3592,11.3806,11.3377,11.3735,399500.0
2012-04-26 13:40:00,15.89,15.89,15.86,15.86,230100.0,11.3663,11.3663,11.3449,11.3449,230100.0
2012-04-26 13:50:00,15.86,15.86,15.8,15.82,334900.0,11.3449,11.3449,11.302,11.3163,334900.0
2012-04-26 14:00:00,15.82,15.85,15.79,15.8,528500.0,11.3163,11.3377,11.2948,11.302,528500.0
2012-04-26 14:10:00,15.79,15.84,15.79,15.83,426900.0,11.2948,11.3306,11.2948,11.3234,426900.0
2012-04-26 14:20:00,15.84,15.86,15.84,15.85,106100.0,11.3306,11.3449,11.3306,11.3377,106100.0
2012-04-26 14:30:00,15.85,15.86,15.84,15.86,107900.0,11.3377,11.3449,11.3306,11.3449,107900.0
2012-04-26 14:40:00,15.86,15.86,15.76,15.76,302000.0,11.3449,11.3449,11.2733,11.2733,302000.0
2012-04-26 14:50:00,15.77,15.83,15.75,15.83,239700.0,11.2805,11.3234,11.2662,11.3234,239700.0
2012-04-26 15:00:00,15.83,15.86,15.82,15.84,248400.0,11.3234,11.3449,11.3163,11.3306,248400.0
2012-04-26 15:10:00,15.84,15.92,15.84,15.9,527400.0,11.3306,11.3878,11.3306,11.3735,527400.0
2012-04-26 15:20:00,15.9,15.94,15.89,15.9,545300.0,11.3735,11.4021,11.3663,11.3735,545300.0
2012-04-26 15:30:00,15.91,15.91,15.87,15.91,549700.0,11.3806,11.3806,11.352,11.3806,549700.0
2012-04-26 15:40:00,15.9,15.91,15.88,15.88,542700.0,11.3735,11.3806,11.3592,11.3592,542700.0
2012-04-26 15:50:00,15.88,15.88,15.82,15.82,710400.0,11.3592,11.3592,11.3163,11.3163,710400.0
2012-04-27 09:30:00,15.77,15.85,15.65,15.73,791700.0,11.2805,11.3377,11.1947,11.2519,791700.0
2012-04-27 09:40:00,15.74,15.78,15.69,15.73,396300.0,11.259,11.2877,11.2233,11.2519,396300.0
2012-04-27 09:50:00,15.74,15.85,15.73,15.84,378700.0,11.259,11.3377,11.2519,11.3306,378700.0
2012-04-27 10:00:00,15.84,15.85,15.72,15.78,329600.0,11.3306,11.3377,11.2447,11.2877,329600.0
2012-04-27 10:10:00,15.78,15.83,15.77,15.83,310500.0,11.2877,11.3234,11.2805,11.3234,310500.0
2012-04-27 10:20:00,15.83,15.86,15.79,15.81,172000.0,11.3234,11.3449,11.2948,11.3091,172000.0
2012-04-27 10:30:00,15.8,15.9,15.8,15.9,112100.0,11.302,11.3735,11.302,11.3735,112100.0
2012-04-27 10:40:00,15.9,15.9,15.82,15.84,163000.0,11.3735,11.3735,11.3163,11.3306,163000.0
2012-04-27 10:50:00,15.84,15.88,15.83,15.88,81200.0,11.3306,11.3592,11.3234,11.3592,81200.0
2012-04-27 11:00:00,15.88,15.88,15.83,15.86,194600.0,11.3592,11.3592,11.3234,11.3449,194600.0
2012-04-27 11:10:00,15.86,15.91,15.86,15.91,181700.0,11.3449,11.3806,11.3449,11.3806,181700.0
2012-04-27 11:20:00,15.91,15.91,15.87,15.87,159000.0,11.3806,11.3806,11.352,11.352,159000.0
2012-04-27 11:30:00,15.87,15.87,15.85,15.85,55300.0,11.352,11.352,11.3377,11.3377,55300.0
2012-04-27 11:40:00,15.86,15.87,15.85,15.85,194700.0,11.3449,11.352,11.3377,11.3377,194700.0
2012-04-27 11:50:00,15.86,15.89,15.85,15.89,55000.0,11.3449,11.3663,11.3377,11.3663,55000.0
2012-04-27 12:00:00,15.88,15.9,15.87,15.88,69500.0,11.3592,11.3735,11.352,11.3592,69500.0
2012-04-27 12:10:00,15.87,15.9,15.86,15.9,122900.0,11.352,11.3735,11.3449,11.3735,122900.0
2012-04-27 12:20:00,15.9,15.91,15.88,15.89,105600.0,11.3735,11.3806,11.3592,11.3663,105600.0
2012-04-27 12:30:00,15.88,15.9,15.88,15.89,77800.0,11.3592,11.3735,11.3592,11.3663,77800.0
2012-04-27 12:40:00,15.88,15.89,15.87,15.87,69500.0,11.3592,11.3663,11.352,11.352,69500.0
2012-04-27 12:50:00,15.87,15.88,15.85,15.88,511200.0,11.352,11.3592,11.3377,11.3592,511200.0
2012-04-27 13:00:00,15.88,15.9,15.87,15.89,99500.0,11.3592,11.3735,11.352,11.3663,99500.0
2012-04-27 13:10:00,15.89,15.92,15.89,15.91,92200.0,11.3663,11.3878,11.3663,11.3806,92200.0
2012-04-27 13:20:00,15.91,15.95,15.9,15.94,179600.0,11.3806,11.4093,11.3735,11.4021,179600.0
2012-04-27 13:30:00,15.94,15.97,15.93,15.95,164600.0,11.4021,11.4236,11.3949,11.4093,164600.0
2012-04-27 13:40:00,15.95,15.96,15.93,15.93,222800.0,11.4093,11.4164,11.3949,11.3949,222800.0
2012-04-27 13:50:00,15.93,15.94,15.91,15.92,211000.0,11.3949,11.4021,11.3806,11.3878,211000.0
2012-04-27 14:00:00,15.92,15.95,15.92,15.95,154500.0,11.3878,11.4093,11.3878,11.4093,154500.0
2012-04-27 14:10:00,15.94,15.95,15.91,15.93,152900.0,11.4021,11.4093,11.3806,11.3949,152900.0
2012-04-27 14:20:00,15.93,15.94,15.91,15.91,105800.0,11.3949,11.4021,11.3806,11.3806,105800.0
2012-04-27 14:30:00,15.91,15.91,15.89,15.91,111800.0,11.3806,11.3806,11.3663,11.3806,111800.0
2012-04-27 14:40:00,15.9,15.95,15.9,15.95,188500.0,11.3735,11.4093,11.3735,11.4093,188500.0
2012-04-27 14:50:00,15.94,15.95,15.91,15.92,140900.0,11.4021,11.4093,11.3806,11.3878,140900.0
2012-04-27 15:00:00,15.92,15.93,15.9,15.92,110500.0,11.3878,11.3949,11.3735,11.3878,110500.0
2012-04-27 15:10:00,15.93,15.96,15.92,15.92,150400.0,11.3949,11.4164,11.3878,11.3878,150400.0
2012-04-27 15:20:00,15.93,15.93,15.92,15.93,85200.0,11.3949,11.3949,11.3878,11.3949,85200.0
2012-04-27 15:30:00,15.92,15.93,15.9,15.91,339100.0,11.3878,11.3949,11.3735,11.3806,339100.0
2012-04-27 15:40:00,15.91,15.94,15.89,15.94,405500.0,11.3806,11.4021,11.3663,11.4021,405500.0
2012-04-27 15:50:00,15.94,16.06,15.91,16.06,3367200.0,11.4021,11.4879,11.3806,11.4879,3367200.0
2012-04-30 09:30:00,16.07,16.07,15.95,15.96,775700.0,11.4951,11.4951,11.4093,11.4164,775700.0
2012-04-30 09:40:00,15.97,15.97,15.91,15.93,411600.0,11.4236,11.4236,11.3806,11.3949,411600.0
2012-04-30 09:50:00,15.93,15.94,15.89,15.9,366700.0,11.3949,11.4021,11.3663,11.3735,366700.0
2012-04-30 10:00:00,15.89,15.91,15.86,15.89,481900.0,11.3663,11.3806,11.3449,11.3663,481900.0
2012-04-30 10:10:00,15.89,15.9,15.88,15.9,391500.0,11.3663,11.3735,11.3592,11.3735,391500.0
2012-04-30 10:20:00,15.9,15.9,15.88,15.89,349800.0,11.3735,11.3735,11.3592,11.3663,349800.0
2012-04-30 10:30:00,15.89,15.89,15.86,15.86,206800.0,11.3663,11.3663,11.3449,11.3449,206800.0
2012-04-30 10:40:00,15.86,15.9,15.85,15.87,274100.0,11.3449,11.3735,11.3377,11.352,274100.0
2012-04-30 10:50:00,15.87,15.88,15.84,15.85,412000.0,11.352,11.3592,11.3306,11.3377,412000.0
2012-04-30 11:00:00,15.85,15.85,15.8,15.83,430500.0,11.3377,11.3377,11.302,11.3234,430500.0
2012-04-30 11:10:00,15.83,15.84,15.82,15.84,190700.0,11.3234,11.3306,11.3163,11.3306,190700.0
2012-04-30 11:20:00,15.84,15.85,15.8,15.82,436300.0,11.3306,11.3377,11.302,11.3163,436300.0
2012-04-30 11:30:00,15.82,15.82,15.75,15.79,416400.0,11.3163,11.3163,11.2662,11.2948,416400.0
2012-04-30 11:40:00,15.79,15.8,15.79,15.79,111000.0,11.2948,11.302,11.2948,11.2948,111000.0
2012-04-30 11:50:00,15.8,15.81,15.79,15.81,124400.0,11.302,11.3091,11.2948,11.3091,124400.0
2012-04-30 12:00:00,15.81,15.81,15.76,15.77,396900.0,11.3091,11.3091,11.2733,11.2805,396900.0
2012-04-30 12:10:00,15.77,15.78,15.76,15.77,157900.0,11.2805,11.2877,11.2733,11.2805,157900.0
2012-04-30 12:20:00,15.76,15.77,15.73,15.73,230000.0,11.2733,11.2805,11.2519,11.2519,230000.0
2012-04-30 12:30:00,15.74,15.75,15.71,15.75,166300.0,11.259,11.2662,11.2376,11.2662,166300.0
2012-04-30 12:40:00,15.75,15.76,15.74,15.76,113400.0,11.2662,11.2733,11.259,11.2733,113400.0
2012-04-30 12:50:00,15.76,15.76,15.71,15.72,317200.0,11.2733,11.2733,11.2376,11.2447,317200.0
2012-04-30 13:00:00,15.72,15.74,15.71,15.73,218400.0,11.2447,11.259,11.2376,11.2519,218400.0
2012-04-30 13:10:00,15.73,15.74,15.61,15.67,1663300.0,11.2519,11.259,11.166,11.209,1663300.0
2012-04-30 13:20:00,15.68,15.68,15.65,15.67,112300.0,11.2161,11.2161,11.1947,11.209,112300.0
2012-04-30 13:30:00,15.67,15.68,15.67,15.68,62400.0,11.209,11.2161,11.209,11.2161,62400.0
2012-04-30 13:40:00,15.68,15.68,15.65,15.67,205700.0,11.2161,11.2161,11.1947,11.209,205700.0
2012-04-30 13:50:00,15.67,15.67,15.65,15.67,174800.0,11.209,11.209,11.1947,11.209,174800.0
2012-04-30 14:00:00,15.66,15.68,15.65,15.65,108100.0,11.2018,11.2161,11.1947,11.1947,108100.0
2012-04-30 14:10:00,15.65,15.67,15.63,15.67,475800.0,11.1947,11.209,11.1804,11.209,475800.0
2012-04-30 14:20:00,15.67,15.68,15.64,15.65,159100.0,11.209,11.2161,11.1875,11.1947,159100.0
2012-04-30 14:30:00,15.64,15.66,15.62,15.62,212200.0,11.1875,11.2018,11.1732,11.1732,212200.0
2012-04-30 14:40:00,15.62,15.66,15.62,15.64,219100.0,11.1732,11.2018,11.1732,11.1875,219100.0
2012-04-30 14:50:00,15.64,15.65,15.63,15.64,283300.0,11.1875,11.1947,11.1804,11.1875,283300.0
2012-04-30 15:00:00,15.65,15.66,15.63,15.63,293800.0,11.1947,11.2018,11.1804,11.1804,293800.0
2012-04-30 15:10:00,15.64,15.64,15.62,15.64,272000.0,11.1875,11.1875,11.1732,11.1875,272000.0
2012-04-30 15:20:00,15.64,15.64,15.63,15.63,113000.0,11.1875,11.1875,11.1804,11.1804,113000.0
2012-04-30 15:30:00,15.64,15.64,15.59,15.6,717800.0,11.1875,11.1875,11.1517,11.1589,717800.0
2012-04-30 15:40:00,15.59,15.63,15.59,15.6,812100.0,11.1517,11.1804,11.1517,11.1589,812100.0
2012-04-30 15:50:00,15.59,15.61,15.58,15.59,1478000.0,11.1517,11.166,11.1446,11.1517,1478000.0
2012-05-01 09:30:00,15.61,15.68,15.6,15.67,286300.0,11.166,11.2161,11.1589,11.209,286300.0
2012-05-01 09:40:00,15.67,15.71,15.63,15.66,254500.0,11.209,11.2376,11.1804,11.2018,254500.0
2012-05-01 09:50:00,15.66,15.67,15.61,15.62,237200.0,11.2018,11.209,11.166,11.1732,237200.0
2012-05-01 10:00:00,15.62,15.72,15.62,15.71,328900.0,11.1732,11.2447,11.1732,11.2376,328900.0
2012-05-01 10:10:00,15.71,15.74,15.7,15.73,131900.0,11.2376,11.259,11.2304,11.2519,131900.0
2012-05-01 10:20:00,15.74,15.75,15.72,15.75,331200.0,11.259,11.2662,11.2447,11.2662,331200.0
2012-05-01 10:30:00,15.75,15.75,15.69,15.7,149800.0,11.2662,11.2662,11.2233,11.2304,149800.0
2012-05-01 10:40:00,15.7,15.7,15.66,15.69,185200.0,11.2304,11.2304,11.2018,11.2233,185200.0
2012-05-01 10:50:00,15.69,15.69,15.62,15.62,404900.0,11.2233,11.2233,11.1732,11.1732,404900.0
2012-05-01 11:00:00,15.63,15.63,15.62,15.63,158000.0,11.1804,11.1804,11.1732,11.1804,158000.0
2012-05-01 11:10:00,15.63,15.64,15.6,15.64,438900.0,11.1804,11.1875,11.1589,11.1875,438900.0
2012-05-01 11:20:00,15.64,15.64,15.62,15.64,142900.0,11.1875,11.1875,11.1732,11.1875,142900.0
2012-05-01 11:30:00,15.64,15.66,15.63,15.64,177200.0,11.1875,11.2018,11.1804,11.1875,177200.0
2012-05-01 11:40:00,15.64,15.65,15.61,15.64,250800.0,11.1875,11.1947,11.166,11.1875,250800.0
2012-05-01 11:50:00,15.64,15.65,15.64,15.65,27800.0,11.1875,11.1947,11.1875,11.1947,27800.0
2012-05-01 12:00:00,15.65,15.67,15.65,15.67,304100.0,11.1947,11.209,11.1947,11.209,304100.0
2012-05-01 12:10:00,15.67,15.68,15.63,15.64,270400.0,11.209,11.2161,11.1804,11.1875,270400.0
2012-05-01 12:20:00,15.65,15.66,15.64,15.66,100700.0,11.1947,11.2018,11.1875,11.2018,100700.0
2012-05-01 12:30:00,15.66,15.66,15.63,15.64,128800.0,11.2018,11.2018,11.1804,11.1875,128800.0
2012-05-01 12:40:00,15.64,15.64,15.62,15.62,234200.0,11.1875,11.1875,11.1732,11.1732,234200.0
2012-05-01 12:50:00,15.63,15.64,15.62,15.62,121400.0,11.1804,11.1875,11.1732,11.1732,121400.0
2012-05-01 13:00:00,15.63,15.63,15.59,15.61,144700.0,11.1804,11.1804,11.1517,11.166,144700.0
2012-05-01 13:10:00,15.61,15.62,15.6,15.62,105500.0,11.166,11.1732,11.1589,11.1732,105500.0
2012-05-01 13:20:00,15.62,15.62,15.59,15.59,132200.0,11.1732,11.1732,11.1517,11.1517,132200.0
2012-05-01 13:30:00,15.6,15.6,15.57,15.59,144800.0,11.1589,11.1589,11.1374,11.1517,144800.0
2012-05-01 13:40:00,15.59,15.59,15.53,15.55,250400.0,11.1517,11.1517,11.1088,11.1231,250400.0
2012-05-01 13:50:00,15.56,15.58,15.54,15.57,146400.0,11.1303,11.1446,11.116,11.1374,146400.0
2012-05-01 14:00:00,15.57,15.61,15.56,15.6,150600.0,11.1374,11.166,11.1303,11.1589,150600.0
2012-05-01 14:10:00,15.61,15.61,15.58,15.59,135700.0,11.166,11.166,11.1446,11.1517,135700.0
2012-05-01 14:20:00,15.59,15.59,15.54,15.58,356400.0,11.1517,11.1517,11.116,11.1446,356400.0
2012-05-01 14:30:00,15.58,15.61,15.57,15.59,171900.0,11.1446,11.166,11.1374,11.1517,171900.0
2012-05-01 14:40:00,15.59,15.6,15.55,15.57,399400.0,11.1517,11.1589,11.1231,11.1374,399400.0
2012-05-01 14:50:00,15.57,15.57,15.55,15.56,122500.0,11.1374,11.1374,11.1231,11.1303,122500.0
2012-05-01 15:00:00,15.57,15.59,15.56,15.59,173100.0,11.1374,11.1517,11.1303,11.1517,173100.0
2012-05-01 15:10:00,15.59,15.59,15.55,15.58,259100.0,11.1517,11.1517,11.1231,11.1446,259100.0
2012-05-01 15:20:00,15.58,15.58,15.55,15.56,166400.0,11.1446,11.1446,11.1231,11.1303,166400.0
2012-05-01 15:30:00,15.55,15.57,15.54,15.55,255900.0,11.1231,11.1374,11.116,11.1231,255900.0
2012-05-01 15:40:00,15.55,15.55,15.52,15.54,558500.0,11.1231,11.1231,11.1017,11.116,558500.0
2012-05-01 15:50:00,15.55,15.55,15.53,15.53,657400.0,11.1231,11.1231,11.1088,11.1088,657400.0
2012-05-02 09:30:00,15.66,15.72,15.55,15.69,909100.0,11.2018,11.2447,11.1231,11.2233,909100.0
2012-05-02 09:40:00,15.7,15.79,15.69,15.76,744300.0,11.2304,11.2948,11.2233,11.2733,744300.0
2012-05-02 09:50:00,15.76,15.84,15.75,15.8,588800.0,11.2733,11.3306,11.2662,11.302,588800.0
2012-05-02 10:00:00,15.8,15.82,15.73,15.78,679100.0,11.302,11.3163,11.2519,11.2877,679100.0
2012-05-02 10:10:00,15.78,15.79,15.69,15.74,509700.0,11.2877,11.2948,11.2233,11.259,509700.0
2012-05-02 10:20:00,15.74,15.76,15.73,15.75,198600.0,11.259,11.2733,11.2519,11.2662,198600.0
2012-05-02 10:30:00,15.75,15.75,15.71,15.74,466900.0,11.2662,11.2662,11.2376,11.259,466900.0
2012-05-02 10:40:00,15.74,15.78,15.74,15.77,200100.0,11.259,11.2877,11.259,11.2805,200100.0
2012-05-02 10:50:00,15.77,15.81,15.76,15.8,199500.0,11.2805,11.3091,11.2733,11.302,199500.0
2012-05-02 11:00:00,15.79,15.81,15.78,15.8,157800.0,11.2948,11.3091,11.2877,11.302,157800.0
2012-05-02 11:10:00,15.8,15.83,15.79,15.81,171800.0,11.302,11.3234,11.2948,11.3091,171800.0
2012-05-02 11:20:00,15.81,15.85,15.8,15.85,191800.0,11.3091,11.3377,11.302,11.3377,191800.0
2012-05-02 11:30:00,15.85,15.88,15.85,15.88,302600.0,11.3377,11.3592,11.3377,11.3592,302600.0
2012-05-02 11:40:00,15.88,15.89,15.87,15.89,263100.0,11.3592,11.3663,11.352,11.3663,263100.0
2012-05-02 11:50:00,15.89,15.89,15.86,15.87,362600.0,11.3663,11.3663,11.3449,11.352,362600.0
2012-05-02 12:00:00,15.87,15.91,15.86,15.91,172000.0,11.352,11.3806,11.3449,11.3806,172000.0
2012-05-02 12:10:00,15.91,15.96,15.9,15.94,205400.0,11.3806,11.4164,11.3735,11.4021,205400.0
2012-05-02 12:20:00,15.95,15.97,15.93,15.94,97900.0,11.4093,11.4236,11.3949,11.4021,97900.0
2012-05-02 12:30:00,15.94,15.96,15.93,15.95,130100.0,11.4021,11.4164,11.3949,11.4093,130100.0
2012-05-02 12:40:00,15.95,15.96,15.94,15.95,184500.0,11.4093,11.4164,11.4021,11.4093,184500.0
2012-05-02 12:50:00,15.95,15.98,15.95,15.98,488300.0,11.4093,11.4307,11.4093,11.4307,488300.0
2012-05-02 13:00:00,15.97,16.01,15.97,15.99,404500.0,11.4236,11.4522,11.4236,11.4379,404500.0
2012-05-02 13:10:00,15.99,16.0,15.98,15.99,481900.0,11.4379,11.445,11.4307,11.4379,481900.0
2012-05-02 13:20:00,15.99,16.0,15.99,15.99,342900.0,11.4379,11.445,11.4379,11.4379,342900.0
2012-05-02 13:30:00,16.0,16.03,15.99,16.02,329000.0,11.445,11.4665,11.4379,11.4593,329000.0
2012-05-02 13:40:00,16.02,16.04,16.01,16.04,270100.0,11.4593,11.4736,11.4522,11.4736,270100.0
2012-05-02 13:50:00,16.04,16.04,16.03,16.04,180900.0,11.4736,11.4736,11.4665,11.4736,180900.0
2012-05-02 14:00:00,16.04,16.05,16.03,16.04,138500.0,11.4736,11.4808,11.4665,11.4736,138500.0
2012-05-02 14:10:00,16.05,16.07,16.04,16.07,185000.0,11.4808,11.4951,11.4736,11.4951,185000.0
2012-05-02 14:20:00,16.07,16.09,16.05,16.09,276500.0,11.4951,11.5094,11.4808,11.5094,276500.0
2012-05-02 14:30:00,16.07,16.08,16.03,16.05,306800.0,11.4951,11.5022,11.4665,11.4808,306800.0
2012-05-02 14:40:00,16.05,16.07,16.04,16.05,115400.0,11.4808,11.4951,11.4736,11.4808,115400.0
2012-05-02 14:50:00,16.05,16.07,16.05,16.06,103800.0,11.4808,11.4951,11.4808,11.4879,103800.0
2012-05-02 15:00:00,16.06,16.06,16.04,16.05,186000.0,11.4879,11.4879,11.4736,11.4808,186000.0
2012-05-02 15:10:00,16.05,16.07,16.05,16.06,140600.0,11.4808,11.4951,11.4808,11.4879,140600.0
2012-05-02 15:20:00,16.06,16.07,16.05,16.05,152500.0,11.4879,11.4951,11.4808,11.4808,152500.0
2012-05-02 15:30:00,16.06,16.09,16.05,16.09,209200.0,11.4879,11.5094,11.4808,11.5094,209200.0
2012-05-02 15:40:00,16.09,16.13,16.08,16.12,604700.0,11.5094,11.538,11.5022,11.5309,604700.0
2012-05-02 15:50:00,16.12,16.13,16.08,16.1,972600.0,11.5309,11.538,11.5022,11.5166,972600.0
2012-05-03 09:30:00,16.04,16.11,16.04,16.06,173200.0,11.4736,11.5237,11.4736,11.4879,173200.0
2012-05-03 09:40:00,16.07,16.11,16.06,16.09,285200.0,11.4951,11.5237,11.4879,11.5094,285200.0
2012-05-03 09:50:00,16.09,16.1,16.05,16.07,207300.0,11.5094,11.5166,11.4808,11.4951,207300.0
2012-05-03 10:00:00,16.06,16.07,15.98,16.0,336200.0,11.4879,11.4951,11.4307,11.445,336200.0
2012-05-03 10:10:00,16.0,16.0,15.97,15.97,152600.0,11.445,11.445,11.4236,11.4236,152600.0
2012-05-03 10:20:00,15.97,15.97,15.93,15.96,173200.0,11.4236,11.4236,11.3949,11.4164,173200.0
2012-05-03 10:30:00,15.96,15.96,15.93,15.93,421800.0,11.4164,11.4164,11.3949,11.3949,421800.0
2012-05-03 10:40:00,15.93,15.94,15.87,15.89,308300.0,11.3949,11.4021,11.352,11.3663,308300.0
2012-05-03 10:50:00,15.89,15.95,15.86,15.93,152000.0,11.3663,11.4093,11.3449,11.3949,152000.0
2012-05-03 11:00:00,15.94,15.95,15.92,15.95,123600.0,11.4021,11.4093,11.3878,11.4093,123600.0
2012-05-03 11:10:00,15.95,15.97,15.92,15.96,109900.0,11.4093,11.4236,11.3878,11.4164,109900.0
2012-05-03 11:20:00,15.96,15.98,15.93,15.94,90400.0,11.4164,11.4307,11.3949,11.4021,90400.0
2012-05-03 11:30:00,15.95,15.95,15.9,15.9,61500.0,11.4093,11.4093,11.3735,11.3735,61500.0
2012-05-03 11:40:00,15.9,15.91,15.85,15.85,188200.0,11.3735,11.3806,11.3377,11.3377,188200.0
2012-05-03 11:50:00,15.85,15.88,15.85,15.87,139900.0,11.3377,11.3592,11.3377,11.352,139900.0
2012-05-03 12:00:00,15.87,15.88,15.84,15.85,118400.0,11.352,11.3592,11.3306,11.3377,118400.0
2012-05-03 12:10:00,15.86,15.87,15.85,15.86,101000.0,11.3449,11.352,11.3377,11.3449,101000.0
2012-05-03 12:20:00,15.87,15.87,15.82,15.85,244700.0,11.352,11.352,11.3163,11.3377,244700.0
2012-05-03 12:30:00,15.85,15.86,15.84,15.85,189600.0,11.3377,11.3449,11.3306,11.3377,189600.0
2012-05-03 12:40:00,15.86,15.86,15.8,15.81,212800.0,11.3449,11.3449,11.302,11.3091,212800.0
2012-05-03 12:50:00,15.82,15.82,15.79,15.79,262600.0,11.3163,11.3163,11.2948,11.2948,262600.0
2012-05-03 13:00:00,15.79,15.82,15.79,15.81,97700.0,11.2948,11.3163,11.2948,11.3091,97700.0
2012-05-03 13:10:00,15.81,15.81,15.78,15.79,275900.0,11.3091,11.3091,11.2877,11.2948,275900.0
2012-05-03 13:20:00,15.8,15.81,15.79,15.8,135100.0,11.302,11.3091,11.2948,11.302,135100.0
2012-05-03 13:30:00,15.81,15.81,15.77,15.77,70600.0,11.3091,11.3091,11.2805,11.2805,70600.0
2012-05-03 13:40:00,15.78,15.78,15.73,15.73,393300.0,11.2877,11.2877,11.2519,11.2519,393300.0
2012-05-03 13:50:00,15.74,15.74,15.7,15.7,360000.0,11.259,11.259,11.2304,11.2304,360000.0
2012-05-03 14:00:00,15.71,15.71,15.67,15.68,460900.0,11.2376,11.2376,11.209,11.2161,460900.0
2012-05-03 14:10:00,15.69,15.7,15.66,15.69,243900.0,11.2233,11.2304,11.2018,11.2233,243900.0
2012-05-03 14:20:00,15.7,15.7,15.66,15.66,168300.0,11.2304,11.2304,11.2018,11.2018,168300.0
2012-05-03 14:30:00,15.67,15.69,15.66,15.68,141400.0,11.209,11.2233,11.2018,11.2161,141400.0
2012-05-03 14:40:00,15.68,15.71,15.66,15.68,205700.0,11.2161,11.2376,11.2018,11.2161,205700.0
2012-05-03 14:50:00,15.68,15.71,15.67,15.71,155400.0,11.2161,11.2376,11.209,11.2376,155400.0
2012-05-03 15:00:00,15.7,15.71,15.68,15.7,165300.0,11.2304,11.2376,11.2161,11.2304,165300.0
2012-05-03 15:10:00,15.7,15.72,15.67,15.71,338000.0,11.2304,11.2447,11.209,11.2376,338000.0
2012-05-03 15:20:00,15.72,15.75,15.71,15.72,199700.0,11.2447,11.2662,11.2376,11.2447,199700.0
2012-05-03 15:30:00,15.71,15.72,15.7,15.7,69800.0,11.2376,11.2447,11.2304,11.2304,69800.0
2012-05-03 15:40:00,15.7,15.73,15.67,15.69,431600.0,11.2304,11.2519,11.209,11.2233,431600.0
2012-05-03 15:50:00,15.69,15.71,15.67,15.7,1204900.0,11.2233,11.2376,11.209,11.2304,1204900.0
2012-05-04 09:30:00,15.7,15.7,15.53,15.56,310300.0,11.2304,11.2304,11.1088,11.1303,310300.0
2012-05-04 09:40:00,15.56,15.68,15.55,15.68,287900.0,11.1303,11.2161,11.1231,11.2161,287900.0
2012-05-04 09:50:00,15.68,15.72,15.59,15.6,224600.0,11.2161,11.2447,11.1517,11.1589,224600.0
2012-05-04 10:00:00,15.61,15.61,15.56,15.6,108300.0,11.166,11.166,11.1303,11.1589,108300.0
2012-05-04 10:10:00,15.6,15.6,15.53,15.53,125400.0,11.1589,11.1589,11.1088,11.1088,125400.0
2012-05-04 10:20:00,15.53,15.57,15.5,15.55,187800.0,11.1088,11.1374,11.0874,11.1231,187800.0
2012-05-04 10:30:00,15.54,15.55,15.51,15.55,87100.0,11.116,11.1231,11.0945,11.1231,87100.0
2012-05-04 10:40:00,15.54,15.6,15.54,15.6,148200.0,11.116,11.1589,11.116,11.1589,148200.0
2012-05-04 10:50:00,15.59,15.64,15.59,15.6,113400.0,11.1517,11.1875,11.1517,11.1589,113400.0
2012-05-04 11:00:00,15.6,15.6,15.54,15.55,156300.0,11.1589,11.1589,11.116,11.1231,156300.0
2012-05-04 11:10:00,15.54,15.55,15.5,15.53,136500.0,11.116,11.1231,11.0874,11.1088,136500.0
2012-05-04 11:20:00,15.53,15.53,15.48,15.48,287000.0,11.1088,11.1088,11.0731,11.0731,287000.0
2012-05-04 11:30:00,15.49,15.52,15.49,15.51,214100.0,11.0802,11.1017,11.0802,11.0945,214100.0
2012-05-04 11:40:00,15.51,15.57,15.51,15.57,277200.0,11.0945,11.1374,11.0945,11.1374,277200.0
2012-05-04 11:50:00,15.57,15.57,15.5,15.5,305200.0,11.1374,11.1374,11.0874,11.0874,305200.0
2012-05-04 12:00:00,15.5,15.55,15.5,15.54,144000.0,11.0874,11.1231,11.0874,11.116,144000.0
2012-05-04 12:10:00,15.54,15.55,15.48,15.52,603200.0,11.116,11.1231,11.0731,11.1017,603200.0
2012-05-04 12:20:00,15.51,15.52,15.5,15.52,191000.0,11.0945,11.1017,11.0874,11.1017,191000.0
2012-05-04 12:30:00,15.52,15.52,15.48,15.49,66700.0,11.1017,11.1017,11.0731,11.0802,66700.0
2012-05-04 12:40:00,15.49,15.49,15.48,15.49,16400.0,11.0802,11.0802,11.0731,11.0802,16400.0
2012-05-04 12:50:00,15.49,15.51,15.48,15.51,71700.0,11.0802,11.0945,11.0731,11.0945,71700.0
2012-05-04 13:00:00,15.51,15.55,15.51,15.55,56400.0,11.0945,11.1231,11.0945,11.1231,56400.0
2012-05-04 13:10:00,15.55,15.56,15.53,15.55,114600.0,11.1231,11.1303,11.1088,11.1231,114600.0
2012-05-04 13:20:00,15.55,15.55,15.52,15.54,73100.0,11.1231,11.1231,11.1017,11.116,73100.0
2012-05-04 13:30:00,15.54,15.58,15.53,15.56,101200.0,11.116,11.1446,11.1088,11.1303,101200.0
2012-05-04 13:40:00,15.56,15.58,15.54,15.57,346300.0,11.1303,11.1446,11.116,11.1374,346300.0
2012-05-04 13:50:00,15.57,15.57,15.56,15.56,35300.0,11.1374,11.1374,11.1303,11.1303,35300.0
2012-05-04 14:00:00,15.56,15.56,15.51,15.54,230600.0,11.1303,11.1303,11.0945,11.116,230600.0
2012-05-04 14:10:00,15.55,15.55,15.5,15.52,198700.0,11.1231,11.1231,11.0874,11.1017,198700.0
2012-05-04 14:20:00,15.52,15.53,15.51,15.53,97100.0,11.1017,11.1088,11.0945,11.1088,97100.0
2012-05-04 14:30:00,15.53,15.54,15.51,15.53,334400.0,11.1088,11.116,11.0945,11.1088,334400.0
2012-05-04 14:40:00,15.53,15.54,15.51,15.52,132900.0,11.1088,11.116,11.0945,11.1017,132900.0
2012-05-04 14:50:00,15.53,15.54,15.51,15.52,285300.0,11.1088,11.116,11.0945,11.1017,285300.0
2012-05-04 15:00:00,15.52,15.53,15.52,15.52,46800.0,11.1017,11.1088,11.1017,11.1017,46800.0
2012-05-04 15:10:00,15.53,15.53,15.51,15.51,117700.0,11.1088,11.1088,11.0945,11.0945,117700.0
2012-05-04 15:20:00,15.51,15.52,15.5,15.5,167700.0,11.0945,11.1017,11.0874,11.0874,167700.0
2012-05-04 15:30:00,15.5,15.54,15.5,15.5,786500.0,11.0874,11.116,11.0874,11.0874,786500.0
2012-05-04 15:40:00,15.5,15.52,15.49,15.49,525500.0,11.0874,11.1017,11.0802,11.0802,525500.0
2012-05-04 15:50:00,15.49,15.5,15.44,15.45,956400.0,11.0802,11.0874,11.0444,11.0516,956400.0
2012-05-07 09:30:00,15.31,15.37,15.24,15.35,799300.0,10.9515,10.9944,10.9014,10.9801,799300.0
2012-05-07 09:40:00,15.36,15.4,15.34,15.35,294400.0,10.9872,11.0158,10.9729,10.9801,294400.0
2012-05-07 09:50:00,15.35,15.38,15.35,15.37,187200.0,10.9801,11.0015,10.9801,10.9944,187200.0
2012-05-07 10:00:00,15.37,15.42,15.37,15.4,154400.0,10.9944,11.0301,10.9944,11.0158,154400.0
2012-05-07 10:10:00,15.39,15.44,15.38,15.44,408800.0,11.0087,11.0444,11.0015,11.0444,408800.0
2012-05-07 10:20:00,15.44,15.46,15.41,15.42,118400.0,11.0444,11.0587,11.023,11.0301,118400.0
2012-05-07 10:30:00,15.42,15.43,15.38,15.38,160000.0,11.0301,11.0373,11.0015,11.0015,160000.0
2012-05-07 10:40:00,15.39,15.4,15.37,15.4,197200.0,11.0087,11.0158,10.9944,11.0158,197200.0
2012-05-07 10:50:00,15.39,15.44,15.39,15.44,119700.0,11.0087,11.0444,11.0087,11.0444,119700.0
2012-05-07 11:00:00,15.44,15.48,15.42,15.43,221300.0,11.0444,11.0731,11.0301,11.0373,221300.0
2012-05-07 11:10:00,15.43,15.45,15.42,15.44,167800.0,11.0373,11.0516,11.0301,11.0444,167800.0
2012-05-07 11:20:00,15.44,15.44,15.41,15.41,116000.0,11.0444,11.0444,11.023,11.023,116000.0
2012-05-07 11:30:00,15.42,15.43,15.4,15.4,190200.0,11.0301,11.0373,11.0158,11.0158,190200.0
2012-05-07 11:40:00,15.41,15.44,15.41,15.44,157300.0,11.023,11.0444,11.023,11.0444,157300.0
2012-05-07 11:50:00,15.44,15.46,15.43,15.46,103900.0,11.0444,11.0587,11.0373,11.0587,103900.0
2012-05-07 12:00:00,15.46,15.47,15.45,15.45,242200.0,11.0587,11.0659,11.0516,11.0516,242200.0
2012-05-07 12:10:00,15.46,15.46,15.44,15.44,53500.0,11.0587,11.0587,11.0444,11.0444,53500.0
2012-05-07 12:20:00,15.44,15.45,15.44,15.44,16300.0,11.0444,11.0516,11.0444,11.0444,16300.0
2012-05-07 12:30:00,15.45,15.48,15.44,15.45,158600.0,11.0516,11.0731,11.0444,11.0516,158600.0
2012-05-07 12:40:00,15.45,15.47,15.42,15.43,504700.0,11.0516,11.0659,11.0301,11.0373,504700.0
2012-05-07 12:50:00,15.43,15.45,15.43,15.45,107100.0,11.0373,11.0516,11.0373,11.0516,107100.0
2012-05-07 13:00:00,15.45,15.48,15.44,15.44,271100.0,11.0516,11.0731,11.0444,11.0444,271100.0
2012-05-07 13:10:00,15.45,15.47,15.44,15.45,141300.0,11.0516,11.0659,11.0444,11.0516,141300.0
2012-05-07 13:20:00,15.45,15.47,15.43,15.44,163200.0,11.0516,11.0659,11.0373,11.0444,163200.0
2012-05-07 13:30:00,15.45,15.47,15.45,15.46,44600.0,11.0516,11.0659,11.0516,11.0587,44600.0
2012-05-07 13:40:00,15.46,15.48,15.46,15.48,146000.0,11.0587,11.0731,11.0587,11.0731,146000.0
2012-05-07 13:50:00,15.48,15.48,15.46,15.47,236100.0,11.0731,11.0731,11.0587,11.0659,236100.0
2012-05-07 14:00:00,15.46,15.48,15.46,15.47,95200.0,11.0587,11.0731,11.0587,11.0659,95200.0
2012-05-07 14:10:00,15.46,15.47,15.45,15.46,114000.0,11.0587,11.0659,11.0516,11.0587,114000.0
2012-05-07 14:20:00,15.46,15.47,15.43,15.46,164300.0,11.0587,11.0659,11.0373,11.0587,164300.0
2012-05-07 14:30:00,15.46,15.46,15.45,15.45,28100.0,11.0587,11.0587,11.0516,11.0516,28100.0
2012-05-07 14:40:00,15.45,15.46,15.44,15.46,103500.0,11.0516,11.0587,11.0444,11.0587,103500.0
2012-05-07 14:50:00,15.46,15.46,15.44,15.46,174800.0,11.0587,11.0587,11.0444,11.0587,174800.0
2012-05-07 15:00:00,15.46,15.46,15.45,15.45,75900.0,11.0587,11.0587,11.0516,11.0516,75900.0
2012-05-07 15:10:00,15.45,15.5,15.45,15.46,230800.0,11.0516,11.0874,11.0516,11.0587,230800.0
2012-05-07 15:20:00,15.46,15.47,15.45,15.47,121100.0,11.0587,11.0659,11.0516,11.0659,121100.0
2012-05-07 15:30:00,15.46,15.47,15.45,15.45,149700.0,11.0587,11.0659,11.0516,11.0516,149700.0
2012-05-07 15:40:00,15.45,15.46,15.43,15.43,310000.0,11.0516,11.0587,11.0373,11.0373,310000.0
2012-05-07 15:50:00,15.44,15.44,15.39,15.43,537200.0,11.0444,11.0444,11.0087,11.0373,537200.0
2012-05-08 09:30:00,15.22,15.33,15.13,15.13,640000.0,10.8871,10.9658,10.8227,10.8227,640000.0
2012-05-08 09:40:00,15.14,15.14,15.08,15.09,904500.0,10.8298,10.8298,10.7869,10.7941,904500.0
2012-05-08 09:50:00,15.1,15.11,15.06,15.07,359500.0,10.8012,10.8084,10.7726,10.7798,359500.0
2012-05-08 10:00:00,15.07,15.08,15.02,15.03,264200.0,10.7798,10.7869,10.744,10.7512,264200.0
2012-05-08 10:10:00,15.03,15.03,14.95,14.98,582400.0,10.7512,10.7512,10.6939,10.7154,582400.0
2012-05-08 10:20:00,14.98,15.0,14.97,14.98,159200.0,10.7154,10.7297,10.7082,10.7154,159200.0
2012-05-08 10:30:00,14.98,14.98,14.91,14.94,326000.0,10.7154,10.7154,10.6653,10.6868,326000.0
2012-05-08 10:40:00,14.93,14.94,14.9,14.92,260100.0,10.6796,10.6868,10.6582,10.6725,260100.0
2012-05-08 10:50:00,14.92,14.96,14.88,14.96,469000.0,10.6725,10.7011,10.6439,10.7011,469000.0
2012-05-08 11:00:00,14.96,14.96,14.91,14.92,284000.0,10.7011,10.7011,10.6653,10.6725,284000.0
2012-05-08 11:10:00,14.93,14.96,14.92,14.96,291400.0,10.6796,10.7011,10.6725,10.7011,291400.0
2012-05-08 11:20:00,14.96,14.98,14.94,14.96,304800.0,10.7011,10.7154,10.6868,10.7011,304800.0
2012-05-08 11:30:00,14.96,15.02,14.96,15.02,197500.0,10.7011,10.744,10.7011,10.744,197500.0
2012-05-08 11:40:00,15.02,15.05,15.0,15.05,146200.0,10.744,10.7655,10.7297,10.7655,146200.0
2012-05-08 11:50:00,15.05,15.07,15.04,15.06,129300.0,10.7655,10.7798,10.7583,10.7726,129300.0
2012-05-08 12:00:00,15.06,15.06,15.02,15.06,208300.0,10.7726,10.7726,10.744,10.7726,208300.0
2012-05-08 12:10:00,15.06,15.07,15.05,15.07,56100.0,10.7726,10.7798,10.7655,10.7798,56100.0
2012-05-08 12:20:00,15.07,15.08,15.06,15.08,170300.0,10.7798,10.7869,10.7726,10.7869,170300.0
2012-05-08 12:30:00,15.08,15.1,15.07,15.1,127600.0,10.7869,10.8012,10.7798,10.8012,127600.0
2012-05-08 12:40:00,15.1,15.11,15.07,15.09,562000.0,10.8012,10.8084,10.7798,10.7941,562000.0
2012-05-08 12:50:00,15.09,15.09,15.08,15.09,123800.0,10.7941,10.7941,10.7869,10.7941,123800.0
2012-05-08 13:00:00,15.09,15.11,15.08,15.11,63300.0,10.7941,10.8084,10.7869,10.8084,63300.0
2012-05-08 13:10:00,15.11,15.11,15.1,15.11,272100.0,10.8084,10.8084,10.8012,10.8084,272100.0
2012-05-08 13:20:00,15.11,15.13,15.1,15.13,158300.0,10.8084,10.8227,10.8012,10.8227,158300.0
2012-05-08 13:30:00,15.13,15.15,15.12,15.12,299800.0,10.8227,10.837,10.8155,10.8155,299800.0
2012-05-08 13:40:00,15.13,15.13,15.11,15.11,213800.0,10.8227,10.8227,10.8084,10.8084,213800.0
2012-05-08 13:50:00,15.12,15.13,15.11,15.13,129900.0,10.8155,10.8227,10.8084,10.8227,129900.0
2012-05-08 14:00:00,15.13,15.16,15.12,15.15,325200.0,10.8227,10.8442,10.8155,10.837,325200.0
2012-05-08 14:10:00,15.15,15.15,15.11,15.12,189500.0,10.837,10.837,10.8084,10.8155,189500.0
2012-05-08 14:20:00,15.11,15.16,15.11,15.14,268800.0,10.8084,10.8442,10.8084,10.8298,268800.0
2012-05-08 14:30:00,15.14,15.18,15.14,15.14,355600.0,10.8298,10.8585,10.8298,10.8298,355600.0
2012-05-08 14:40:00,15.14,15.19,15.14,15.18,180900.0,10.8298,10.8656,10.8298,10.8585,180900.0
2012-05-08 14:50:00,15.18,15.2,15.18,15.2,404000.0,10.8585,10.8728,10.8585,10.8728,404000.0
2012-05-08 15:00:00,15.2,15.2,15.14,15.14,342600.0,10.8728,10.8728,10.8298,10.8298,342600.0
2012-05-08 15:10:00,15.14,15.21,15.14,15.21,371900.0,10.8298,10.8799,10.8298,10.8799,371900.0
2012-05-08 15:20:00,15.21,15.21,15.15,15.21,347800.0,10.8799,10.8799,10.837,10.8799,347800.0
2012-05-08 15:30:00,15.2,15.22,15.15,15.2,386000.0,10.8728,10.8871,10.837,10.8728,386000.0
2012-05-08 15:40:00,15.2,15.22,15.12,15.12,549300.0,10.8728,10.8871,10.8155,10.8155,549300.0
2012-05-08 15:50:00,15.12,15.18,15.12,15.16,833300.0,10.8155,10.8585,10.8155,10.8442,833300.0
2012-05-09 09:30:00,15.04,15.05,14.98,15.02,388800.0,10.7583,10.7655,10.7154,10.744,388800.0
2012-05-09 09:40:00,15.02,15.06,15.02,15.05,321800.0,10.744,10.7726,10.744,10.7655,321800.0
2012-05-09 09:50:00,15.05,15.15,15.04,15.12,318700.0,10.7655,10.837,10.7583,10.8155,318700.0
2012-05-09 10:00:00,15.11,15.14,15.06,15.09,413500.0,10.8084,10.8298,10.7726,10.7941,413500.0
2012-05-09 10:10:00,15.1,15.12,15.06,15.12,560000.0,10.8012,10.8155,10.7726,10.8155,560000.0
2012-05-09 10:20:00,15.11,15.14,15.04,15.05,713900.0,10.8084,10.8298,10.7583,10.7655,713900.0
2012-05-09 10:30:00,15.06,15.1,15.05,15.1,192800.0,10.7726,10.8012,10.7655,10.8012,192800.0
2012-05-09 10:40:00,15.1,15.15,15.09,15.13,165200.0,10.8012,10.837,10.7941,10.8227,165200.0
2012-05-09 10:50:00,15.13,15.14,15.12,15.13,123200.0,10.8227,10.8298,10.8155,10.8227,123200.0
2012-05-09 11:00:00,15.14,15.2,15.12,15.2,237500.0,10.8298,10.8728,10.8155,10.8728,237500.0
2012-05-09 11:10:00,15.2,15.24,15.19,15.2,268500.0,10.8728,10.9014,10.8656,10.8728,268500.0
2012-05-09 11:20:00,15.2,15.25,15.19,15.2,224600.0,10.8728,10.9085,10.8656,10.8728,224600.0
2012-05-09 11:30:00,15.2,15.25,15.19,15.25,111400.0,10.8728,10.9085,10.8656,10.9085,111400.0
2012-05-09 11:40:00,15.25,15.3,15.25,15.26,250800.0,10.9085,10.9443,10.9085,10.9157,250800.0
2012-05-09 11:50:00,15.26,15.27,15.23,15.23,188400.0,10.9157,10.9228,10.8942,10.8942,188400.0
2012-05-09 12:00:00,15.24,15.27,15.23,15.24,114200.0,10.9014,10.9228,10.8942,10.9014,114200.0
2012-05-09 12:10:00,15.24,15.25,15.2,15.22,176900.0,10.9014,10.9085,10.8728,10.8871,176900.0
2012-05-09 12:20:00,15.22,15.22,15.17,15.2,108800.0,10.8871,10.8871,10.8513,10.8728,108800.0
2012-05-09 12:30:00,15.2,15.2,15.12,15.12,68000.0,10.8728,10.8728,10.8155,10.8155,68000.0
2012-05-09 12:40:00,15.13,15.14,15.1,15.14,151400.0,10.8227,10.8298,10.8012,10.8298,151400.0
2012-05-09 12:50:00,15.14,15.16,15.11,15.16,110700.0,10.8298,10.8442,10.8084,10.8442,110700.0
2012-05-09 13:00:00,15.16,15.21,15.14,15.14,129100.0,10.8442,10.8799,10.8298,10.8298,129100.0
2012-05-09 13:10:00,15.15,15.17,15.12,15.13,126500.0,10.837,10.8513,10.8155,10.8227,126500.0
2012-05-09 13:20:00,15.13,15.2,15.13,15.16,175500.0,10.8227,10.8728,10.8227,10.8442,175500.0
2012-05-09 13:30:00,15.16,15.2,15.15,15.17,133700.0,10.8442,10.8728,10.837,10.8513,133700.0
2012-05-09 13:40:00,15.18,15.22,15.17,15.21,100500.0,10.8585,10.8871,10.8513,10.8799,100500.0
2012-05-09 13:50:00,15.21,15.25,15.19,15.19,98300.0,10.8799,10.9085,10.8656,10.8656,98300.0
2012-05-09 14:00:00,15.19,15.2,15.18,15.18,54600.0,10.8656,10.8728,10.8585,10.8585,54600.0
2012-05-09 14:10:00,15.18,15.2,15.17,15.17,120100.0,10.8585,10.8728,10.8513,10.8513,120100.0
2012-05-09 14:20:00,15.17,15.23,15.16,15.22,121800.0,10.8513,10.8942,10.8442,10.8871,121800.0
2012-05-09 14:30:00,15.23,15.24,15.15,15.16,172000.0,10.8942,10.9014,10.837,10.8442,172000.0
2012-05-09 14:40:00,15.15,15.2,15.15,15.19,88200.0,10.837,10.8728,10.837,10.8656,88200.0
2012-05-09 14:50:00,15.19,15.2,15.13,15.13,300700.0,10.8656,10.8728,10.8227,10.8227,300700.0
2012-05-09 15:00:00,15.14,15.15,15.12,15.13,390100.0,10.8298,10.837,10.8155,10.8227,390100.0
2012-05-09 15:10:00,15.13,15.15,15.11,15.13,196200.0,10.8227,10.837,10.8084,10.8227,196200.0
2012-05-09 15:20:00,15.13,15.16,15.11,15.12,254900.0,10.8227,10.8442,10.8084,10.8155,254900.0
2012-05-09 15:30:00,15.11,15.16,15.11,15.15,475300.0,10.8084,10.8442,10.8084,10.837,475300.0
2012-05-09 15:40:00,15.15,15.17,15.14,15.15,446900.0,10.837,10.8513,10.8298,10.837,446900.0
2012-05-09 15:50:00,15.15,15.16,15.11,15.11,616700.0,10.837,10.8442,10.8084,10.8084,616700.0
2012-05-10 09:30:00,15.34,15.35,15.23,15.25,358800.0,10.9729,10.9801,10.8942,10.9085,358800.0
2012-05-10 09:40:00,15.23,15.31,15.16,15.31,407400.0,10.8942,10.9515,10.8442,10.9515,407400.0
2012-05-10 09:50:00,15.3,15.36,15.29,15.29,229900.0,10.9443,10.9872,10.9371,10.9371,229900.0
2012-05-10 10:00:00,15.29,15.32,15.28,15.31,184500.0,10.9371,10.9586,10.93,10.9515,184500.0
2012-05-10 10:10:00,15.31,15.31,15.26,15.27,211900.0,10.9515,10.9515,10.9157,10.9228,211900.0
2012-05-10 10:20:00,15.27,15.28,15.22,15.22,161800.0,10.9228,10.93,10.8871,10.8871,161800.0
2012-05-10 10:30:00,15.22,15.26,15.22,15.24,121700.0,10.8871,10.9157,10.8871,10.9014,121700.0
2012-05-10 10:40:00,15.25,15.28,15.25,15.27,241000.0,10.9085,10.93,10.9085,10.9228,241000.0
2012-05-10 10:50:00,15.26,15.27,15.24,15.26,179500.0,10.9157,10.9228,10.9014,10.9157,179500.0
2012-05-10 11:00:00,15.26,15.3,15.26,15.28,245300.0,10.9157,10.9443,10.9157,10.93,245300.0
2012-05-10 11:10:00,15.27,15.3,15.27,15.3,129500.0,10.9228,10.9443,10.9228,10.9443,129500.0
2012-05-10 11:20:00,15.29,15.3,15.29,15.3,82100.0,10.9371,10.9443,10.9371,10.9443,82100.0
2012-05-10 11:30:00,15.29,15.31,15.28,15.29,193800.0,10.9371,10.9515,10.93,10.9371,193800.0
2012-05-10 11:40:00,15.28,15.29,15.24,15.25,112600.0,10.93,10.9371,10.9014,10.9085,112600.0
2012-05-10 11:50:00,15.25,15.26,15.23,15.24,87100.0,10.9085,10.9157,10.8942,10.9014,87100.0
2012-05-10 12:00:00,15.24,15.24,15.21,15.24,87000.0,10.9014,10.9014,10.8799,10.9014,87000.0
2012-05-10 12:10:00,15.24,15.27,15.23,15.27,89700.0,10.9014,10.9228,10.8942,10.9228,89700.0
2012-05-10 12:20:00,15.27,15.3,15.25,15.29,142500.0,10.9228,10.9443,10.9085,10.9371,142500.0
2012-05-10 12:30:00,15.29,15.32,15.28,15.31,105400.0,10.9371,10.9586,10.93,10.9515,105400.0
2012-05-10 12:40:00,15.3,15.36,15.3,15.34,142400.0,10.9443,10.9872,10.9443,10.9729,142400.0
2012-05-10 12:50:00,15.34,15.39,15.34,15.39,95800.0,10.9729,11.0087,10.9729,11.0087,95800.0
2012-05-10 13:00:00,15.39,15.41,15.38,15.41,299600.0,11.0087,11.023,11.0015,11.023,299600.0
2012-05-10 13:10:00,15.41,15.43,15.39,15.41,162000.0,11.023,11.0373,11.0087,11.023,162000.0
2012-05-10 13:20:00,15.41,15.42,15.4,15.4,121400.0,11.023,11.0301,11.0158,11.0158,121400.0
2012-05-10 13:30:00,15.4,15.42,15.4,15.41,46200.0,11.0158,11.0301,11.0158,11.023,46200.0
2012-05-10 13:40:00,15.41,15.42,15.4,15.41,81700.0,11.023,11.0301,11.0158,11.023,81700.0
2012-05-10 13:50:00,15.41,15.41,15.38,15.38,130600.0,11.023,11.023,11.0015,11.0015,130600.0
2012-05-10 14:00:00,15.38,15.41,15.38,15.4,129600.0,11.0015,11.023,11.0015,11.0158,129600.0
2012-05-10 14:10:00,15.4,15.44,15.4,15.44,128600.0,11.0158,11.0444,11.0158,11.0444,128600.0
2012-05-10 14:20:00,15.44,15.45,15.41,15.42,67300.0,11.0444,11.0516,11.023,11.0301,67300.0
2012-05-10 14:30:00,15.42,15.43,15.41,15.42,135900.0,11.0301,11.0373,11.023,11.0301,135900.0
2012-05-10 14:40:00,15.41,15.42,15.41,15.42,30700.0,11.023,11.0301,11.023,11.0301,30700.0
2012-05-10 14:50:00,15.42,15.42,15.4,15.41,68200.0,11.0301,11.0301,11.0158,11.023,68200.0
2012-05-10 15:00:00,15.41,15.42,15.37,15.37,198900.0,11.023,11.0301,10.9944,10.9944,198900.0
2012-05-10 15:10:00,15.38,15.4,15.37,15.4,118000.0,11.0015,11.0158,10.9944,11.0158,118000.0
2012-05-10 15:20:00,15.39,15.42,15.35,15.37,393800.0,11.0087,11.0301,10.9801,10.9944,393800.0
2012-05-10 15:30:00,15.37,15.41,15.36,15.39,206700.0,10.9944,11.023,10.9872,11.0087,206700.0
2012-05-10 15:40:00,15.39,15.41,15.36,15.37,183200.0,11.0087,11.023,10.9872,10.9944,183200.0
2012-05-10 15:50:00,15.37,15.38,15.33,15.38,437000.0,10.9944,11.0015,10.9658,11.0015,437000.0
2012-05-11 09:30:00,15.2,15.37,15.2,15.34,377500.0,10.8728,10.9944,10.8728,10.9729,377500.0
2012-05-11 09:40:00,15.34,15.44,15.34,15.41,250600.0,10.9729,11.0444,10.9729,11.023,250600.0
2012-05-11 09:50:00,15.41,15.45,15.39,15.42,323600.0,11.023,11.0516,11.0087,11.0301,323600.0
2012-05-11 10:00:00,15.42,15.47,15.4,15.4,371300.0,11.0301,11.0659,11.0158,11.0158,371300.0
2012-05-11 10:10:00,15.4,15.47,15.4,15.44,243800.0,11.0158,11.0659,11.0158,11.0444,243800.0
2012-05-11 10:20:00,15.45,15.5,15.44,15.46,129900.0,11.0516,11.0874,11.0444,11.0587,129900.0
2012-05-11 10:30:00,15.45,15.53,15.45,15.51,139400.0,11.0516,11.1088,11.0516,11.0945,139400.0
2012-05-11 10:40:00,15.52,15.53,15.49,15.49,163900.0,11.1017,11.1088,11.0802,11.0802,163900.0
2012-05-11 10:50:00,15.49,15.49,15.45,15.45,126500.0,11.0802,11.0802,11.0516,11.0516,126500.0
2012-05-11 11:00:00,15.45,15.49,15.44,15.49,141700.0,11.0516,11.0802,11.0444,11.0802,141700.0
2012-05-11 11:10:00,15.49,15.51,15.47,15.51,209100.0,11.0802,11.0945,11.0659,11.0945,209100.0
2012-05-11 11:20:00,15.51,15.52,15.47,15.47,173400.0,11.0945,11.1017,11.0659,11.0659,173400.0
2012-05-11 11:30:00,15.47,15.5,15.46,15.49,124200.0,11.0659,11.0874,11.0587,11.0802,124200.0
2012-05-11 11:40:00,15.49,15.49,15.46,15.48,65900.0,11.0802,11.0802,11.0587,11.0731,65900.0
2012-05-11 11:50:00,15.48,15.48,15.45,15.46,106700.0,11.0731,11.0731,11.0516,11.0587,106700.0
2012-05-11 12:00:00,15.46,15.46,15.45,15.45,39700.0,11.0587,11.0587,11.0516,11.0516,39700.0
2012-05-11 12:10:00,15.45,15.46,15.44,15.45,79000.0,11.0516,11.0587,11.0444,11.0516,79000.0
2012-05-11 12:20:00,15.45,15.48,15.44,15.47,106300.0,11.0516,11.0731,11.0444,11.0659,106300.0
2012-05-11 12:30:00,15.47,15.49,15.47,15.49,63600.0,11.0659,11.0802,11.0659,11.0802,63600.0
2012-05-11 12:40:00,15.48,15.5,15.48,15.5,99200.0,11.0731,11.0874,11.0731,11.0874,99200.0
2012-05-11 12:50:00,15.5,15.51,15.46,15.49,312000.0,11.0874,11.0945,11.0587,11.0802,312000.0
2012-05-11 13:00:00,15.49,15.49,15.45,15.45,66000.0,11.0802,11.0802,11.0516,11.0516,66000.0
2012-05-11 13:10:00,15.45,15.46,15.43,15.44,124200.0,11.0516,11.0587,11.0373,11.0444,124200.0
2012-05-11 13:20:00,15.44,15.45,15.42,15.44,97700.0,11.0444,11.0516,11.0301,11.0444,97700.0
2012-05-11 13:30:00,15.45,15.48,15.44,15.46,84100.0,11.0516,11.0731,11.0444,11.0587,84100.0
2012-05-11 13:40:00,15.47,15.47,15.43,15.44,121100.0,11.0659,11.0659,11.0373,11.0444,121100.0
2012-05-11 13:50:00,15.45,15.46,15.44,15.45,32300.0,11.0516,11.0587,11.0444,11.0516,32300.0
2012-05-11 14:00:00,15.46,15.46,15.43,15.44,112900.0,11.0587,11.0587,11.0373,11.0444,112900.0
2012-05-11 14:10:00,15.43,15.46,15.43,15.46,40200.0,11.0373,11.0587,11.0373,11.0587,40200.0
2012-05-11 14:20:00,15.46,15.46,15.43,15.45,77600.0,11.0587,11.0587,11.0373,11.0516,77600.0
2012-05-11 14:30:00,15.45,15.45,15.41,15.42,86400.0,11.0516,11.0516,11.023,11.0301,86400.0
2012-05-11 14:40:00,15.41,15.43,15.41,15.42,100800.0,11.023,11.0373,11.023,11.0301,100800.0
2012-05-11 14:50:00,15.42,15.43,15.39,15.41,72800.0,11.0301,11.0373,11.0087,11.023,72800.0
2012-05-11 15:00:00,15.41,15.44,15.4,15.41,305900.0,11.023,11.0444,11.0158,11.023,305900.0
2012-05-11 15:10:00,15.4,15.41,15.39,15.41,80400.0,11.0158,11.023,11.0087,11.023,80400.0
2012-05-11 15:20:00,15.41,15.41,15.38,15.4,270300.0,11.023,11.023,11.0015,11.0158,270300.0
2012-05-11 15:30:00,15.4,15.4,15.38,15.39,77200.0,11.0158,11.0158,11.0015,11.0087,77200.0
2012-05-11 15:40:00,15.39,15.4,15.38,15.39,496300.0,11.0087,11.0158,11.0015,11.0087,496300.0
2012-05-11 15:50:00,15.39,15.4,15.37,15.38,1145900.0,11.0087,11.0158,10.9944,11.0015,1145900.0
2012-05-14 09:30:00,15.14,15.21,15.08,15.1,403700.0,10.8298,10.8799,10.7869,10.8012,403700.0
2012-05-14 09:40:00,15.1,15.16,15.09,15.12,180600.0,10.8012,10.8442,10.7941,10.8155,180600.0
2012-05-14 09:50:00,15.12,15.17,15.11,15.13,259500.0,10.8155,10.8513,10.8084,10.8227,259500.0
2012-05-14 10:00:00,15.13,15.21,15.12,15.21,449000.0,10.8227,10.8799,10.8155,10.8799,449000.0
2012-05-14 10:10:00,15.2,15.2,15.15,15.16,116400.0,10.8728,10.8728,10.837,10.8442,116400.0
2012-05-14 10:20:00,15.16,15.19,15.15,15.17,172100.0,10.8442,10.8656,10.837,10.8513,172100.0
2012-05-14 10:30:00,15.16,15.22,15.15,15.21,204300.0,10.8442,10.8871,10.837,10.8799,204300.0
2012-05-14 10:40:00,15.21,15.24,15.19,15.21,308300.0,10.8799,10.9014,10.8656,10.8799,308300.0
2012-05-14 10:50:00,15.21,15.25,15.21,15.21,131100.0,10.8799,10.9085,10.8799,10.8799,131100.0
2012-05-14 11:00:00,15.21,15.23,15.19,15.19,102000.0,10.8799,10.8942,10.8656,10.8656,102000.0
2012-05-14 11:10:00,15.19,15.21,15.1,15.16,642300.0,10.8656,10.8799,10.8012,10.8442,642300.0
2012-05-14 11:20:00,15.16,15.23,15.16,15.2,311800.0,10.8442,10.8942,10.8442,10.8728,311800.0
2012-05-14 11:30:00,15.2,15.23,15.19,15.22,191900.0,10.8728,10.8942,10.8656,10.8871,191900.0
2012-05-14 11:40:00,15.22,15.22,15.2,15.21,192500.0,10.8871,10.8871,10.8728,10.8799,192500.0
2012-05-14 11:50:00,15.21,15.27,15.2,15.27,130400.0,10.8799,10.9228,10.8728,10.9228,130400.0
2012-05-14 12:00:00,15.27,15.27,15.23,15.23,88600.0,10.9228,10.9228,10.8942,10.8942,88600.0
2012-05-14 12:10:00,15.23,15.25,15.22,15.24,70800.0,10.8942,10.9085,10.8871,10.9014,70800.0
2012-05-14 12:20:00,15.25,15.27,15.24,15.24,54600.0,10.9085,10.9228,10.9014,10.9014,54600.0
2012-05-14 12:30:00,15.24,15.25,15.22,15.24,79900.0,10.9014,10.9085,10.8871,10.9014,79900.0
2012-05-14 12:40:00,15.24,15.26,15.23,15.24,59600.0,10.9014,10.9157,10.8942,10.9014,59600.0
2012-05-14 12:50:00,15.24,15.24,15.21,15.22,54600.0,10.9014,10.9014,10.8799,10.8871,54600.0
2012-05-14 13:00:00,15.22,15.22,15.2,15.21,59300.0,10.8871,10.8871,10.8728,10.8799,59300.0
2012-05-14 13:10:00,15.21,15.21,15.17,15.17,76100.0,10.8799,10.8799,10.8513,10.8513,76100.0
2012-05-14 13:20:00,15.17,15.19,15.17,15.17,91100.0,10.8513,10.8656,10.8513,10.8513,91100.0
2012-05-14 13:30:00,15.18,15.21,15.17,15.2,150100.0,10.8585,10.8799,10.8513,10.8728,150100.0
2012-05-14 13:40:00,15.2,15.21,15.18,15.19,109900.0,10.8728,10.8799,10.8585,10.8656,109900.0
2012-05-14 13:50:00,15.19,15.23,15.19,15.2,157200.0,10.8656,10.8942,10.8656,10.8728,157200.0
2012-05-14 14:00:00,15.19,15.22,15.17,15.19,359500.0,10.8656,10.8871,10.8513,10.8656,359500.0
2012-05-14 14:10:00,15.19,15.2,15.17,15.17,92000.0,10.8656,10.8728,10.8513,10.8513,92000.0
2012-05-14 14:20:00,15.16,15.19,15.16,15.16,85700.0,10.8442,10.8656,10.8442,10.8442,85700.0
2012-05-14 14:30:00,15.16,15.19,15.15,15.17,167200.0,10.8442,10.8656,10.837,10.8513,167200.0
2012-05-14 14:40:00,15.17,15.18,15.14,15.15,155700.0,10.8513,10.8585,10.8298,10.837,155700.0
2012-05-14 14:50:00,15.15,15.16,15.12,15.13,128200.0,10.837,10.8442,10.8155,10.8227,128200.0
2012-05-14 15:00:00,15.13,15.15,15.09,15.15,211000.0,10.8227,10.837,10.7941,10.837,211000.0
2012-05-14 15:10:00,15.15,15.16,15.12,15.14,217200.0,10.837,10.8442,10.8155,10.8298,217200.0
2012-05-14 15:20:00,15.13,15.14,15.11,15.13,112200.0,10.8227,10.8298,10.8084,10.8227,112200.0
2012-05-14 15:30:00,15.14,15.16,15.13,15.16,146700.0,10.8298,10.8442,10.8227,10.8442,146700.0
2012-05-14 15:40:00,15.15,15.16,15.09,15.09,329600.0,10.837,10.8442,10.7941,10.7941,329600.0
2012-05-14 15:50:00,15.1,15.11,15.08,15.09,736300.0,10.8012,10.8084,10.7869,10.7941,736300.0
2012-05-15 09:30:00,15.15,15.17,15.05,15.06,1054900.0,10.837,10.8513,10.7655,10.7726,1054900.0
2012-05-15 09:40:00,15.06,15.08,14.99,15.01,1125200.0,10.7726,10.7869,10.7226,10.7369,1125200.0
2012-05-15 09:50:00,15.0,15.02,14.99,15.0,745600.0,10.7297,10.744,10.7226,10.7297,745600.0
2012-05-15 10:00:00,15.0,15.01,14.95,14.99,431400.0,10.7297,10.7369,10.6939,10.7226,431400.0
2012-05-15 10:10:00,14.99,14.99,14.96,14.96,192100.0,10.7226,10.7226,10.7011,10.7011,192100.0
2012-05-15 10:20:00,14.96,14.98,14.93,14.97,932000.0,10.7011,10.7154,10.6796,10.7082,932000.0
2012-05-15 10:30:00,14.97,14.97,14.94,14.95,176900.0,10.7082,10.7082,10.6868,10.6939,176900.0
2012-05-15 10:40:00,14.95,14.99,14.94,14.96,241900.0,10.6939,10.7226,10.6868,10.7011,241900.0
2012-05-15 10:50:00,14.96,15.0,14.95,15.0,167700.0,10.7011,10.7297,10.6939,10.7297,167700.0
2012-05-15 11:00:00,14.99,15.0,14.99,14.99,193700.0,10.7226,10.7297,10.7226,10.7226,193700.0
2012-05-15 11:10:00,15.0,15.0,14.95,14.99,282700.0,10.7297,10.7297,10.6939,10.7226,282700.0
2012-05-15 11:20:00,14.99,15.0,14.99,15.0,164100.0,10.7226,10.7297,10.7226,10.7297,164100.0
2012-05-15 11:30:00,14.99,15.0,14.99,15.0,138300.0,10.7226,10.7297,10.7226,10.7297,138300.0
2012-05-15 11:40:00,14.99,15.04,14.99,14.99,394000.0,10.7226,10.7583,10.7226,10.7226,394000.0
2012-05-15 11:50:00,15.0,15.01,14.99,15.0,108900.0,10.7297,10.7369,10.7226,10.7297,108900.0
2012-05-15 12:00:00,14.99,15.01,14.99,15.01,213900.0,10.7226,10.7369,10.7226,10.7369,213900.0
2012-05-15 12:10:00,15.0,15.06,15.0,15.02,266300.0,10.7297,10.7726,10.7297,10.744,266300.0
2012-05-15 12:20:00,15.02,15.03,15.01,15.03,83600.0,10.744,10.7512,10.7369,10.7512,83600.0
2012-05-15 12:30:00,15.03,15.03,14.99,15.0,335300.0,10.7512,10.7512,10.7226,10.7297,335300.0
2012-05-15 12:40:00,15.0,15.01,14.99,15.0,130200.0,10.7297,10.7369,10.7226,10.7297,130200.0
2012-05-15 12:50:00,14.99,15.0,14.99,15.0,43600.0,10.7226,10.7297,10.7226,10.7297,43600.0
2012-05-15 13:00:00,14.99,15.0,14.99,15.0,37400.0,10.7226,10.7297,10.7226,10.7297,37400.0
2012-05-15 13:10:00,14.99,15.01,14.99,14.99,197200.0,10.7226,10.7369,10.7226,10.7226,197200.0
2012-05-15 13:20:00,14.99,15.0,14.99,15.0,47300.0,10.7226,10.7297,10.7226,10.7297,47300.0
2012-05-15 13:30:00,15.0,15.0,14.97,14.98,181000.0,10.7297,10.7297,10.7082,10.7154,181000.0
2012-05-15 13:40:00,14.97,14.98,14.93,14.94,227500.0,10.7082,10.7154,10.6796,10.6868,227500.0
2012-05-15 13:50:00,14.95,14.97,14.92,14.92,788200.0,10.6939,10.7082,10.6725,10.6725,788200.0
2012-05-15 14:00:00,14.93,14.94,14.89,14.9,1011500.0,10.6796,10.6868,10.651,10.6582,1011500.0
2012-05-15 14:10:00,14.9,14.92,14.89,14.91,311200.0,10.6582,10.6725,10.651,10.6653,311200.0
2012-05-15 14:20:00,14.91,14.93,14.9,14.92,126400.0,10.6653,10.6796,10.6582,10.6725,126400.0
2012-05-15 14:30:00,14.92,14.93,14.9,14.91,510400.0,10.6725,10.6796,10.6582,10.6653,510400.0
2012-05-15 14:40:00,14.9,14.91,14.88,14.88,401000.0,10.6582,10.6653,10.6439,10.6439,401000.0
2012-05-15 14:50:00,14.89,14.89,14.86,14.86,256200.0,10.651,10.651,10.6296,10.6296,256200.0
2012-05-15 15:00:00,14.87,14.87,14.82,14.82,396800.0,10.6367,10.6367,10.6009,10.6009,396800.0
2012-05-15 15:10:00,14.82,14.83,14.76,14.81,603000.0,10.6009,10.6081,10.558,10.5938,603000.0
2012-05-15 15:20:00,14.8,14.8,14.76,14.76,393800.0,10.5866,10.5866,10.558,10.558,393800.0
2012-05-15 15:30:00,14.76,14.8,14.76,14.77,405200.0,10.558,10.5866,10.558,10.5652,405200.0
2012-05-15 15:40:00,14.78,14.81,14.75,14.76,894800.0,10.5723,10.5938,10.5509,10.558,894800.0
2012-05-15 15:50:00,14.75,14.8,14.74,14.79,1489600.0,10.5509,10.5866,10.5437,10.5795,1489600.0
2012-05-16 09:30:00,14.89,14.89,14.71,14.75,504100.0,10.651,10.651,10.5223,10.5509,504100.0
2012-05-16 09:40:00,14.75,14.85,14.74,14.83,324000.0,10.5509,10.6224,10.5437,10.6081,324000.0
2012-05-16 09:50:00,14.84,14.87,14.81,14.86,307200.0,10.6153,10.6367,10.5938,10.6296,307200.0
2012-05-16 10:00:00,14.86,14.86,14.78,14.86,488600.0,10.6296,10.6296,10.5723,10.6296,488600.0
2012-05-16 10:10:00,14.86,14.86,14.78,14.84,211700.0,10.6296,10.6296,10.5723,10.6153,211700.0
2012-05-16 10:20:00,14.84,14.89,14.84,14.87,324800.0,10.6153,10.651,10.6153,10.6367,324800.0
2012-05-16 10:30:00,14.88,14.96,14.88,14.95,934900.0,10.6439,10.7011,10.6439,10.6939,934900.0
2012-05-16 10:40:00,14.95,14.99,14.94,14.97,337400.0,10.6939,10.7226,10.6868,10.7082,337400.0
2012-05-16 10:50:00,14.97,14.98,14.93,14.94,607300.0,10.7082,10.7154,10.6796,10.6868,607300.0
2012-05-16 11:00:00,14.95,14.97,14.87,14.92,486300.0,10.6939,10.7082,10.6367,10.6725,486300.0
2012-05-16 11:10:00,14.92,14.98,14.92,14.93,369000.0,10.6725,10.7154,10.6725,10.6796,369000.0
2012-05-16 11:20:00,14.93,14.94,14.86,14.86,246100.0,10.6796,10.6868,10.6296,10.6296,246100.0
2012-05-16 11:30:00,14.86,14.92,14.86,14.91,259300.0,10.6296,10.6725,10.6296,10.6653,259300.0
2012-05-16 11:40:00,14.9,14.94,14.89,14.92,200900.0,10.6582,10.6868,10.651,10.6725,200900.0
2012-05-16 11:50:00,14.92,14.98,14.91,14.98,163500.0,10.6725,10.7154,10.6653,10.7154,163500.0
2012-05-16 12:00:00,14.97,14.99,14.95,14.99,205400.0,10.7082,10.7226,10.6939,10.7226,205400.0
2012-05-16 12:10:00,14.98,14.99,14.98,14.99,33300.0,10.7154,10.7226,10.7154,10.7226,33300.0
2012-05-16 12:20:00,14.98,14.99,14.97,14.99,74400.0,10.7154,10.7226,10.7082,10.7226,74400.0
2012-05-16 12:30:00,14.99,15.01,14.99,15.0,62900.0,10.7226,10.7369,10.7226,10.7297,62900.0
2012-05-16 12:40:00,15.0,15.01,14.97,15.0,135400.0,10.7297,10.7369,10.7082,10.7297,135400.0
2012-05-16 12:50:00,15.0,15.0,14.95,14.97,162700.0,10.7297,10.7297,10.6939,10.7082,162700.0
2012-05-16 13:00:00,14.97,14.98,14.95,14.96,117900.0,10.7082,10.7154,10.6939,10.7011,117900.0
2012-05-16 13:10:00,14.97,14.98,14.96,14.97,237500.0,10.7082,10.7154,10.7011,10.7082,237500.0
2012-05-16 13:20:00,14.97,14.98,14.93,14.94,154500.0,10.7082,10.7154,10.6796,10.6868,154500.0
2012-05-16 13:30:00,14.94,14.95,14.88,14.9,204500.0,10.6868,10.6939,10.6439,10.6582,204500.0
2012-05-16 13:40:00,14.89,14.92,14.87,14.92,191600.0,10.651,10.6725,10.6367,10.6725,191600.0
2012-05-16 13:50:00,14.91,14.92,14.88,14.92,299700.0,10.6653,10.6725,10.6439,10.6725,299700.0
2012-05-16 14:00:00,14.92,14.95,14.88,14.91,321800.0,10.6725,10.6939,10.6439,10.6653,321800.0
2012-05-16 14:10:00,14.91,14.91,14.84,14.87,287700.0,10.6653,10.6653,10.6153,10.6367,287700.0
2012-05-16 14:20:00,14.86,14.9,14.86,14.9,180600.0,10.6296,10.6582,10.6296,10.6582,180600.0
2012-05-16 14:30:00,14.89,14.92,14.89,14.9,361000.0,10.651,10.6725,10.651,10.6582,361000.0
2012-05-16 14:40:00,14.9,14.96,14.9,14.94,423500.0,10.6582,10.7011,10.6582,10.6868,423500.0
2012-05-16 14:50:00,14.94,14.95,14.89,14.9,225600.0,10.6868,10.6939,10.651,10.6582,225600.0
2012-05-16 15:00:00,14.9,14.92,14.88,14.9,256900.0,10.6582,10.6725,10.6439,10.6582,256900.0
2012-05-16 15:10:00,14.91,14.95,14.9,14.95,415200.0,10.6653,10.6939,10.6582,10.6939,415200.0
2012-05-16 15:20:00,14.94,14.95,14.9,14.9,340600.0,10.6868,10.6939,10.6582,10.6582,340600.0
2012-05-16 15:30:00,14.9,14.94,14.9,14.91,360000.0,10.6582,10.6868,10.6582,10.6653,360000.0
2012-05-16 15:40:00,14.92,14.94,14.9,14.92,475000.0,10.6725,10.6868,10.6582,10.6725,475000.0
2012-05-16 15:50:00,14.93,14.95,14.89,14.91,1434400.0,10.6796,10.6939,10.651,10.6653,1434400.0
2012-05-17 09:30:00,14.85,14.93,14.82,14.82,498000.0,10.6224,10.6796,10.6009,10.6009,498000.0
2012-05-17 09:40:00,14.82,14.91,14.82,14.84,579300.0,10.6009,10.6653,10.6009,10.6153,579300.0
2012-05-17 09:50:00,14.84,14.85,14.8,14.83,202200.0,10.6153,10.6224,10.5866,10.6081,202200.0
2012-05-17 10:00:00,14.83,14.84,14.76,14.8,351300.0,10.6081,10.6153,10.558,10.5866,351300.0
2012-05-17 10:10:00,14.81,14.85,14.78,14.84,184300.0,10.5938,10.6224,10.5723,10.6153,184300.0
2012-05-17 10:20:00,14.84,14.86,14.78,14.81,241000.0,10.6153,10.6296,10.5723,10.5938,241000.0
2012-05-17 10:30:00,14.81,14.83,14.77,14.82,184300.0,10.5938,10.6081,10.5652,10.6009,184300.0
2012-05-17 10:40:00,14.82,14.83,14.78,14.8,231700.0,10.6009,10.6081,10.5723,10.5866,231700.0
2012-05-17 10:50:00,14.8,14.83,14.78,14.79,177400.0,10.5866,10.6081,10.5723,10.5795,177400.0
2012-05-17 11:00:00,14.8,14.8,14.77,14.79,214200.0,10.5866,10.5866,10.5652,10.5795,214200.0
2012-05-17 11:10:00,14.79,14.8,14.77,14.79,148400.0,10.5795,10.5866,10.5652,10.5795,148400.0
2012-05-17 11:20:00,14.79,14.8,14.76,14.76,149700.0,10.5795,10.5866,10.558,10.558,149700.0
2012-05-17 11:30:00,14.77,14.78,14.75,14.78,135500.0,10.5652,10.5723,10.5509,10.5723,135500.0
2012-05-17 11:40:00,14.77,14.8,14.76,14.78,170400.0,10.5652,10.5866,10.558,10.5723,170400.0
2012-05-17 11:50:00,14.78,14.78,14.75,14.78,103500.0,10.5723,10.5723,10.5509,10.5723,103500.0
2012-05-17 12:00:00,14.77,14.78,14.73,14.73,261900.0,10.5652,10.5723,10.5366,10.5366,261900.0
2012-05-17 12:10:00,14.73,14.75,14.73,14.74,99800.0,10.5366,10.5509,10.5366,10.5437,99800.0
2012-05-17 12:20:00,14.74,14.75,14.74,14.75,123800.0,10.5437,10.5509,10.5437,10.5509,123800.0
2012-05-17 12:30:00,14.75,14.75,14.72,14.74,96400.0,10.5509,10.5509,10.5294,10.5437,96400.0
2012-05-17 12:40:00,14.74,14.76,14.73,14.75,376300.0,10.5437,10.558,10.5366,10.5509,376300.0
2012-05-17 12:50:00,14.75,14.78,14.75,14.78,109200.0,10.5509,10.5723,10.5509,10.5723,109200.0
2012-05-17 13:00:00,14.78,14.79,14.77,14.78,194900.0,10.5723,10.5795,10.5652,10.5723,194900.0
2012-05-17 13:10:00,14.78,14.82,14.78,14.81,128400.0,10.5723,10.6009,10.5723,10.5938,128400.0
2012-05-17 13:20:00,14.81,14.81,14.78,14.79,151900.0,10.5938,10.5938,10.5723,10.5795,151900.0
2012-05-17 13:30:00,14.79,14.79,14.76,14.78,83200.0,10.5795,10.5795,10.558,10.5723,83200.0
2012-05-17 13:40:00,14.78,14.78,14.75,14.75,73500.0,10.5723,10.5723,10.5509,10.5509,73500.0
2012-05-17 13:50:00,14.76,14.79,14.75,14.79,118100.0,10.558,10.5795,10.5509,10.5795,118100.0
2012-05-17 14:00:00,14.79,14.79,14.76,14.76,85100.0,10.5795,10.5795,10.558,10.558,85100.0
2012-05-17 14:10:00,14.77,14.78,14.75,14.76,298200.0,10.5652,10.5723,10.5509,10.558,298200.0
2012-05-17 14:20:00,14.76,14.78,14.75,14.76,147300.0,10.558,10.5723,10.5509,10.558,147300.0
2012-05-17 14:30:00,14.75,14.76,14.73,14.75,338900.0,10.5509,10.558,10.5366,10.5509,338900.0
2012-05-17 14:40:00,14.75,14.77,14.74,14.77,126600.0,10.5509,10.5652,10.5437,10.5652,126600.0
2012-05-17 14:50:00,14.77,14.77,14.74,14.76,132900.0,10.5652,10.5652,10.5437,10.558,132900.0
2012-05-17 15:00:00,14.76,14.78,14.7,14.71,527500.0,10.558,10.5723,10.5151,10.5223,527500.0
2012-05-17 15:10:00,14.71,14.72,14.71,14.71,164900.0,10.5223,10.5294,10.5223,10.5223,164900.0
2012-05-17 15:20:00,14.71,14.73,14.71,14.73,343700.0,10.5223,10.5366,10.5223,10.5366,343700.0
2012-05-17 15:30:00,14.72,14.73,14.7,14.71,505000.0,10.5294,10.5366,10.5151,10.5223,505000.0
2012-05-17 15:40:00,14.71,14.71,14.69,14.7,971100.0,10.5223,10.5223,10.508,10.5151,971100.0
2012-05-17 15:50:00,14.69,14.71,14.67,14.7,1184800.0,10.508,10.5223,10.4937,10.5151,1184800.0
2012-05-18 09:30:00,14.64,14.82,14.6,14.6,648600.0,10.4722,10.6009,10.4436,10.4436,648600.0
2012-05-18 09:40:00,14.61,14.61,14.56,14.6,204600.0,10.4507,10.4507,10.415,10.4436,204600.0
2012-05-18 09:50:00,14.6,14.61,14.57,14.57,199800.0,10.4436,10.4507,10.4221,10.4221,199800.0
2012-05-18 10:00:00,14.57,14.58,14.52,14.55,257500.0,10.4221,10.4293,10.3864,10.4078,257500.0
2012-05-18 10:10:00,14.56,14.59,14.53,14.53,280600.0,10.415,10.4364,10.3935,10.3935,280600.0
2012-05-18 10:20:00,14.53,14.57,14.53,14.55,190000.0,10.3935,10.4221,10.3935,10.4078,190000.0
2012-05-18 10:30:00,14.56,14.58,14.53,14.57,294800.0,10.415,10.4293,10.3935,10.4221,294800.0
2012-05-18 10:40:00,14.58,14.59,14.55,14.57,213100.0,10.4293,10.4364,10.4078,10.4221,213100.0
2012-05-18 10:50:00,14.57,14.61,14.57,14.6,312200.0,10.4221,10.4507,10.4221,10.4436,312200.0
2012-05-18 11:00:00,14.6,14.6,14.54,14.55,203900.0,10.4436,10.4436,10.4007,10.4078,203900.0
2012-05-18 11:10:00,14.56,14.59,14.55,14.58,85600.0,10.415,10.4364,10.4078,10.4293,85600.0
2012-05-18 11:20:00,14.58,14.58,14.53,14.54,221400.0,10.4293,10.4293,10.3935,10.4007,221400.0
2012-05-18 11:30:00,14.55,14.55,14.43,14.46,495600.0,10.4078,10.4078,10.322,10.3434,495600.0
2012-05-18 11:40:00,14.46,14.48,14.44,14.44,202000.0,10.3434,10.3577,10.3291,10.3291,202000.0
2012-05-18 11:50:00,14.44,14.48,14.42,14.47,186500.0,10.3291,10.3577,10.3148,10.3506,186500.0
2012-05-18 12:00:00,14.47,14.55,14.46,14.54,512300.0,10.3506,10.4078,10.3434,10.4007,512300.0
2012-05-18 12:10:00,14.54,14.58,14.54,14.58,210000.0,10.4007,10.4293,10.4007,10.4293,210000.0
2012-05-18 12:20:00,14.56,14.58,14.55,14.55,108300.0,10.415,10.4293,10.4078,10.4078,108300.0
2012-05-18 12:30:00,14.56,14.58,14.55,14.57,95600.0,10.415,10.4293,10.4078,10.4221,95600.0
2012-05-18 12:40:00,14.58,14.59,14.52,14.52,245200.0,10.4293,10.4364,10.3864,10.3864,245200.0
2012-05-18 12:50:00,14.52,14.53,14.47,14.48,99700.0,10.3864,10.3935,10.3506,10.3577,99700.0
2012-05-18 13:00:00,14.48,14.48,14.45,14.45,70900.0,10.3577,10.3577,10.3363,10.3363,70900.0
2012-05-18 13:10:00,14.45,14.47,14.45,14.46,115500.0,10.3363,10.3506,10.3363,10.3434,115500.0
2012-05-18 13:20:00,14.46,14.47,14.44,14.46,150100.0,10.3434,10.3506,10.3291,10.3434,150100.0
2012-05-18 13:30:00,14.45,14.48,14.45,14.45,104800.0,10.3363,10.3577,10.3363,10.3363,104800.0
2012-05-18 13:40:00,14.45,14.46,14.43,14.45,124400.0,10.3363,10.3434,10.322,10.3363,124400.0
2012-05-18 13:50:00,14.46,14.46,14.4,14.4,194800.0,10.3434,10.3434,10.3005,10.3005,194800.0
2012-05-18 14:00:00,14.4,14.4,14.37,14.37,359200.0,10.3005,10.3005,10.2791,10.2791,359200.0
2012-05-18 14:10:00,14.38,14.41,14.37,14.4,165100.0,10.2862,10.3077,10.2791,10.3005,165100.0
2012-05-18 14:20:00,14.41,14.41,14.34,14.35,284600.0,10.3077,10.3077,10.2576,10.2648,284600.0
2012-05-18 14:30:00,14.36,14.36,14.32,14.32,142900.0,10.2719,10.2719,10.2433,10.2433,142900.0
2012-05-18 14:40:00,14.32,14.35,14.29,14.35,446900.0,10.2433,10.2648,10.2218,10.2648,446900.0
2012-05-18 14:50:00,14.35,14.37,14.34,14.37,118500.0,10.2648,10.2791,10.2576,10.2791,118500.0
2012-05-18 15:00:00,14.37,14.44,14.36,14.44,191400.0,10.2791,10.3291,10.2719,10.3291,191400.0
2012-05-18 15:10:00,14.44,14.46,14.44,14.46,105900.0,10.3291,10.3434,10.3291,10.3434,105900.0
2012-05-18 15:20:00,14.46,14.46,14.39,14.4,400900.0,10.3434,10.3434,10.2934,10.3005,400900.0
2012-05-18 15:30:00,14.4,14.41,14.38,14.38,224000.0,10.3005,10.3077,10.2862,10.2862,224000.0
2012-05-18 15:40:00,14.38,14.39,14.32,14.33,1093100.0,10.2862,10.2934,10.2433,10.2504,1093100.0
2012-05-18 15:50:00,14.33,14.34,14.28,14.29,2703100.0,10.2504,10.2576,10.2147,10.2218,2703100.0
2012-05-21 09:30:00,14.38,14.42,14.34,14.38,639300.0,10.2862,10.3148,10.2576,10.2862,639300.0
2012-05-21 09:40:00,14.38,14.41,14.37,14.4,1134400.0,10.2862,10.3077,10.2791,10.3005,1134400.0
2012-05-21 09:50:00,14.4,14.44,14.39,14.44,728300.0,10.3005,10.3291,10.2934,10.3291,728300.0
2012-05-21 10:00:00,14.44,14.46,14.4,14.45,580700.0,10.3291,10.3434,10.3005,10.3363,580700.0
2012-05-21 10:10:00,14.46,14.47,14.41,14.46,416100.0,10.3434,10.3506,10.3077,10.3434,416100.0
2012-05-21 10:20:00,14.45,14.46,14.41,14.43,448700.0,10.3363,10.3434,10.3077,10.322,448700.0
2012-05-21 10:30:00,14.43,14.46,14.41,14.45,500800.0,10.322,10.3434,10.3077,10.3363,500800.0
2012-05-21 10:40:00,14.45,14.45,14.43,14.44,316200.0,10.3363,10.3363,10.322,10.3291,316200.0
2012-05-21 10:50:00,14.44,14.49,14.43,14.48,261600.0,10.3291,10.3649,10.322,10.3577,261600.0
2012-05-21 11:00:00,14.48,14.48,14.42,14.44,481100.0,10.3577,10.3577,10.3148,10.3291,481100.0
2012-05-21 11:10:00,14.43,14.44,14.41,14.43,235500.0,10.322,10.3291,10.3077,10.322,235500.0
2012-05-21 11:20:00,14.43,14.43,14.41,14.41,152500.0,10.322,10.322,10.3077,10.3077,152500.0
2012-05-21 11:30:00,14.42,14.42,14.41,14.42,169500.0,10.3148,10.3148,10.3077,10.3148,169500.0
2012-05-21 11:40:00,14.42,14.42,14.41,14.42,99100.0,10.3148,10.3148,10.3077,10.3148,99100.0
2012-05-21 11:50:00,14.42,14.42,14.38,14.4,197100.0,10.3148,10.3148,10.2862,10.3005,197100.0
2012-05-21 12:00:00,14.4,14.42,14.39,14.42,432800.0,10.3005,10.3148,10.2934,10.3148,432800.0
2012-05-21 12:10:00,14.42,14.43,14.41,14.43,291500.0,10.3148,10.322,10.3077,10.322,291500.0
2012-05-21 12:20:00,14.42,14.43,14.42,14.43,281800.0,10.3148,10.322,10.3148,10.322,281800.0
2012-05-21 12:30:00,14.43,14.44,14.41,14.42,605400.0,10.322,10.3291,10.3077,10.3148,605400.0
2012-05-21 12:40:00,14.42,14.42,14.41,14.41,74000.0,10.3148,10.3148,10.3077,10.3077,74000.0
2012-05-21 12:50:00,14.41,14.42,14.41,14.42,117200.0,10.3077,10.3148,10.3077,10.3148,117200.0
2012-05-21 13:00:00,14.41,14.42,14.39,14.4,753200.0,10.3077,10.3148,10.2934,10.3005,753200.0
2012-05-21 13:10:00,14.4,14.4,14.38,14.4,295800.0,10.3005,10.3005,10.2862,10.3005,295800.0
2012-05-21 13:20:00,14.4,14.42,14.39,14.41,181800.0,10.3005,10.3148,10.2934,10.3077,181800.0
2012-05-21 13:30:00,14.42,14.42,14.4,14.41,201800.0,10.3148,10.3148,10.3005,10.3077,201800.0
2012-05-21 13:40:00,14.41,14.44,14.39,14.41,761000.0,10.3077,10.3291,10.2934,10.3077,761000.0
2012-05-21 13:50:00,14.42,14.42,14.39,14.42,321900.0,10.3148,10.3148,10.2934,10.3148,321900.0
2012-05-21 14:00:00,14.42,14.42,14.38,14.4,330300.0,10.3148,10.3148,10.2862,10.3005,330300.0
2012-05-21 14:10:00,14.4,14.42,14.38,14.42,314000.0,10.3005,10.3148,10.2862,10.3148,314000.0
2012-05-21 14:20:00,14.42,14.42,14.39,14.39,205800.0,10.3148,10.3148,10.2934,10.2934,205800.0
2012-05-21 14:30:00,14.4,14.4,14.39,14.39,148700.0,10.3005,10.3005,10.2934,10.2934,148700.0
2012-05-21 14:40:00,14.4,14.41,14.39,14.4,131400.0,10.3005,10.3077,10.2934,10.3005,131400.0
2012-05-21 14:50:00,14.41,14.42,14.4,14.42,202100.0,10.3077,10.3148,10.3005,10.3148,202100.0
2012-05-21 15:00:00,14.42,14.44,14.41,14.41,330900.0,10.3148,10.3291,10.3077,10.3077,330900.0
2012-05-21 15:10:00,14.42,14.42,14.39,14.42,805300.0,10.3148,10.3148,10.2934,10.3148,805300.0
2012-05-21 15:20:00,14.42,14.45,14.42,14.44,462300.0,10.3148,10.3363,10.3148,10.3291,462300.0
2012-05-21 15:30:00,14.44,14.46,14.42,14.43,722100.0,10.3291,10.3434,10.3148,10.322,722100.0
2012-05-21 15:40:00,14.43,14.44,14.41,14.44,916200.0,10.322,10.3291,10.3077,10.3291,916200.0
2012-05-21 15:50:00,14.44,14.45,14.4,14.43,2453000.0,10.3291,10.3363,10.3005,10.322,2453000.0
2012-05-22 09:30:00,14.39,14.41,14.31,14.35,597500.0,10.2934,10.3077,10.2361,10.2648,597500.0
2012-05-22 09:40:00,14.35,14.43,14.35,14.42,394900.0,10.2648,10.322,10.2648,10.3148,394900.0
2012-05-22 09:50:00,14.42,14.43,14.35,14.36,301800.0,10.3148,10.322,10.2648,10.2719,301800.0
2012-05-22 10:00:00,14.36,14.43,14.35,14.43,307500.0,10.2719,10.322,10.2648,10.322,307500.0
2012-05-22 10:10:00,14.43,14.47,14.42,14.46,314500.0,10.322,10.3506,10.3148,10.3434,314500.0
2012-05-22 10:20:00,14.46,14.48,14.4,14.4,205500.0,10.3434,10.3577,10.3005,10.3005,205500.0
2012-05-22 10:30:00,14.41,14.44,14.4,14.44,235100.0,10.3077,10.3291,10.3005,10.3291,235100.0
2012-05-22 10:40:00,14.44,14.49,14.44,14.48,373800.0,10.3291,10.3649,10.3291,10.3577,373800.0
2012-05-22 10:50:00,14.48,14.52,14.45,14.52,447500.0,10.3577,10.3864,10.3363,10.3864,447500.0
2012-05-22 11:00:00,14.52,14.52,14.47,14.47,179600.0,10.3864,10.3864,10.3506,10.3506,179600.0
2012-05-22 11:10:00,14.47,14.48,14.46,14.48,97100.0,10.3506,10.3577,10.3434,10.3577,97100.0
2012-05-22 11:20:00,14.48,14.49,14.48,14.49,56300.0,10.3577,10.3649,10.3577,10.3649,56300.0
2012-05-22 11:30:00,14.49,14.49,14.4,14.4,424600.0,10.3649,10.3649,10.3005,10.3005,424600.0
2012-05-22 11:40:00,14.4,14.42,14.34,14.38,427600.0,10.3005,10.3148,10.2576,10.2862,427600.0
2012-05-22 11:50:00,14.39,14.42,14.37,14.38,333900.0,10.2934,10.3148,10.2791,10.2862,333900.0
2012-05-22 12:00:00,14.38,14.39,14.36,14.36,264200.0,10.2862,10.2934,10.2719,10.2719,264200.0
2012-05-22 12:10:00,14.36,14.38,14.33,14.37,290000.0,10.2719,10.2862,10.2504,10.2791,290000.0
2012-05-22 12:20:00,14.37,14.4,14.36,14.4,199400.0,10.2791,10.3005,10.2719,10.3005,199400.0
2012-05-22 12:30:00,14.4,14.41,14.4,14.4,112300.0,10.3005,10.3077,10.3005,10.3005,112300.0
2012-05-22 12:40:00,14.41,14.41,14.37,14.38,283200.0,10.3077,10.3077,10.2791,10.2862,283200.0
2012-05-22 12:50:00,14.39,14.42,14.38,14.41,172700.0,10.2934,10.3148,10.2862,10.3077,172700.0
2012-05-22 13:00:00,14.41,14.44,14.41,14.41,237400.0,10.3077,10.3291,10.3077,10.3077,237400.0
2012-05-22 13:10:00,14.41,14.42,14.38,14.39,439100.0,10.3077,10.3148,10.2862,10.2934,439100.0
2012-05-22 13:20:00,14.38,14.44,14.38,14.42,173700.0,10.2862,10.3291,10.2862,10.3148,173700.0
2012-05-22 13:30:00,14.42,14.44,14.41,14.42,152800.0,10.3148,10.3291,10.3077,10.3148,152800.0
2012-05-22 13:40:00,14.42,14.43,14.38,14.41,153700.0,10.3148,10.322,10.2862,10.3077,153700.0
2012-05-22 13:50:00,14.4,14.43,14.4,14.43,68800.0,10.3005,10.322,10.3005,10.322,68800.0
2012-05-22 14:00:00,14.43,14.46,14.42,14.43,252700.0,10.322,10.3434,10.3148,10.322,252700.0
2012-05-22 14:10:00,14.43,14.44,14.4,14.43,192900.0,10.322,10.3291,10.3005,10.322,192900.0
2012-05-22 14:20:00,14.43,14.46,14.42,14.46,101200.0,10.322,10.3434,10.3148,10.3434,101200.0
2012-05-22 14:30:00,14.45,14.46,14.4,14.41,193700.0,10.3363,10.3434,10.3005,10.3077,193700.0
2012-05-22 14:40:00,14.42,14.44,14.39,14.44,497800.0,10.3148,10.3291,10.2934,10.3291,497800.0
2012-05-22 14:50:00,14.44,14.44,14.42,14.43,168500.0,10.3291,10.3291,10.3148,10.322,168500.0
2012-05-22 15:00:00,14.43,14.44,14.41,14.43,601500.0,10.322,10.3291,10.3077,10.322,601500.0
2012-05-22 15:10:00,14.43,14.44,14.41,14.42,225400.0,10.322,10.3291,10.3077,10.3148,225400.0
2012-05-22 15:20:00,14.41,14.42,14.36,14.37,577800.0,10.3077,10.3148,10.2719,10.2791,577800.0
2012-05-22 15:30:00,14.37,14.39,14.31,14.37,1084000.0,10.2791,10.2934,10.2361,10.2791,1084000.0
2012-05-22 15:40:00,14.37,14.41,14.35,14.37,681700.0,10.2791,10.3077,10.2648,10.2791,681700.0
2012-05-22 15:50:00,14.37,14.41,14.36,14.39,1078400.0,10.2791,10.3077,10.2719,10.2934,1078400.0
2012-05-23 09:30:00,14.02,14.08,13.97,14.01,1184600.0,10.0287,10.0716,9.9929,10.0215,1184600.0
2012-05-23 09:40:00,14.01,14.07,14.0,14.02,450800.0,10.0215,10.0645,10.0144,10.0287,450800.0
2012-05-23 09:50:00,14.02,14.04,13.99,14.01,713600.0,10.0287,10.043,10.0072,10.0215,713600.0
2012-05-23 10:00:00,14.01,14.06,13.99,14.04,377700.0,10.0215,10.0573,10.0072,10.043,377700.0
2012-05-23 10:10:00,14.05,14.06,13.97,13.99,262900.0,10.0502,10.0573,9.9929,10.0072,262900.0
2012-05-23 10:20:00,13.99,14.02,13.95,14.01,334300.0,10.0072,10.0287,9.9786,10.0215,334300.0
2012-05-23 10:30:00,14.0,14.0,13.9,13.91,363100.0,10.0144,10.0144,9.9429,9.95,363100.0
2012-05-23 10:40:00,13.9,13.95,13.89,13.93,271600.0,9.9429,9.9786,9.9357,9.9643,271600.0
2012-05-23 10:50:00,13.93,13.96,13.93,13.95,258400.0,9.9643,9.9858,9.9643,9.9786,258400.0
2012-05-23 11:00:00,13.95,14.0,13.94,14.0,229400.0,9.9786,10.0144,9.9715,10.0144,229400.0
2012-05-23 11:10:00,14.0,14.01,13.97,13.97,264000.0,10.0144,10.0215,9.9929,9.9929,264000.0
2012-05-23 11:20:00,13.98,13.98,13.94,13.94,90100.0,10.0001,10.0001,9.9715,9.9715,90100.0
2012-05-23 11:30:00,13.94,13.99,13.92,13.98,152000.0,9.9715,10.0072,9.9572,10.0001,152000.0
2012-05-23 11:40:00,13.98,14.01,13.97,13.99,115200.0,10.0001,10.0215,9.9929,10.0072,115200.0
2012-05-23 11:50:00,13.98,13.99,13.92,13.95,254400.0,10.0001,10.0072,9.9572,9.9786,254400.0
2012-05-23 12:00:00,13.94,13.95,13.88,13.89,200100.0,9.9715,9.9786,9.9286,9.9357,200100.0
2012-05-23 12:10:00,13.88,13.9,13.87,13.9,162000.0,9.9286,9.9429,9.9214,9.9429,162000.0
2012-05-23 12:20:00,13.9,13.91,13.86,13.87,131500.0,9.9429,9.95,9.9142,9.9214,131500.0
2012-05-23 12:30:00,13.86,13.91,13.86,13.91,144400.0,9.9142,9.95,9.9142,9.95,144400.0
2012-05-23 12:40:00,13.91,13.95,13.9,13.95,121900.0,9.95,9.9786,9.9429,9.9786,121900.0
2012-05-23 12:50:00,13.95,13.95,13.9,13.91,225100.0,9.9786,9.9786,9.9429,9.95,225100.0
2012-05-23 13:00:00,13.91,13.96,13.91,13.92,189100.0,9.95,9.9858,9.95,9.9572,189100.0
2012-05-23 13:10:00,13.92,13.96,13.91,13.93,131400.0,9.9572,9.9858,9.95,9.9643,131400.0
2012-05-23 13:20:00,13.93,13.97,13.93,13.96,220700.0,9.9643,9.9929,9.9643,9.9858,220700.0
2012-05-23 13:30:00,13.97,13.98,13.93,13.94,194800.0,9.9929,10.0001,9.9643,9.9715,194800.0
2012-05-23 13:40:00,13.93,13.95,13.93,13.95,248000.0,9.9643,9.9786,9.9643,9.9786,248000.0
2012-05-23 13:50:00,13.95,13.98,13.91,13.98,397900.0,9.9786,10.0001,9.95,10.0001,397900.0
2012-05-23 14:00:00,13.98,13.99,13.96,13.97,219600.0,10.0001,10.0072,9.9858,9.9929,219600.0
2012-05-23 14:10:00,13.97,13.97,13.91,13.91,226500.0,9.9929,9.9929,9.95,9.95,226500.0
2012-05-23 14:20:00,13.91,13.95,13.9,13.94,270000.0,9.95,9.9786,9.9429,9.9715,270000.0
2012-05-23 14:30:00,13.93,13.98,13.93,13.98,148700.0,9.9643,10.0001,9.9643,10.0001,148700.0
2012-05-23 14:40:00,13.98,14.01,13.97,13.99,144000.0,10.0001,10.0215,9.9929,10.0072,144000.0
2012-05-23 14:50:00,13.99,14.02,13.98,14.01,189100.0,10.0072,10.0287,10.0001,10.0215,189100.0
2012-05-23 15:00:00,14.01,14.02,13.99,14.02,185400.0,10.0215,10.0287,10.0072,10.0287,185400.0
2012-05-23 15:10:00,14.02,14.05,14.0,14.04,193900.0,10.0287,10.0502,10.0144,10.043,193900.0
2012-05-23 15:20:00,14.04,14.05,14.02,14.03,503900.0,10.043,10.0502,10.0287,10.0359,503900.0
2012-05-23 15:30:00,14.03,14.08,14.02,14.07,464000.0,10.0359,10.0716,10.0287,10.0645,464000.0
2012-05-23 15:40:00,14.07,14.12,14.05,14.12,785900.0,10.0645,10.1002,10.0502,10.1002,785900.0
2012-05-23 15:50:00,14.11,14.12,14.06,14.1,1127400.0,10.0931,10.1002,10.0573,10.0859,1127400.0
2012-05-24 09:30:00,14.15,14.16,14.09,14.11,685800.0,10.1217,10.1288,10.0788,10.0931,685800.0
2012-05-24 09:40:00,14.11,14.14,14.06,14.06,292700.0,10.0931,10.1145,10.0573,10.0573,292700.0
2012-05-24 09:50:00,14.06,14.09,14.04,14.09,326800.0,10.0573,10.0788,10.043,10.0788,326800.0
2012-05-24 10:00:00,14.08,14.12,14.08,14.12,281800.0,10.0716,10.1002,10.0716,10.1002,281800.0
2012-05-24 10:10:00,14.12,14.15,14.11,14.13,228700.0,10.1002,10.1217,10.0931,10.1074,228700.0
2012-05-24 10:20:00,14.14,14.16,14.13,14.16,361000.0,10.1145,10.1288,10.1074,10.1288,361000.0
2012-05-24 10:30:00,14.16,14.21,14.14,14.17,237300.0,10.1288,10.1646,10.1145,10.136,237300.0
2012-05-24 10:40:00,14.17,14.18,14.14,14.15,71900.0,10.136,10.1431,10.1145,10.1217,71900.0
2012-05-24 10:50:00,14.15,14.16,14.1,14.11,117300.0,10.1217,10.1288,10.0859,10.0931,117300.0
2012-05-24 11:00:00,14.1,14.12,14.08,14.1,150100.0,10.0859,10.1002,10.0716,10.0859,150100.0
2012-05-24 11:10:00,14.1,14.14,14.09,14.13,128000.0,10.0859,10.1145,10.0788,10.1074,128000.0
2012-05-24 11:20:00,14.13,14.13,14.11,14.12,50600.0,10.1074,10.1074,10.0931,10.1002,50600.0
2012-05-24 11:30:00,14.11,14.12,14.05,14.06,89300.0,10.0931,10.1002,10.0502,10.0573,89300.0
2012-05-24 11:40:00,14.06,14.07,14.01,14.03,204800.0,10.0573,10.0645,10.0215,10.0359,204800.0
2012-05-24 11:50:00,14.03,14.05,14.02,14.02,120100.0,10.0359,10.0502,10.0287,10.0287,120100.0
2012-05-24 12:00:00,14.02,14.04,13.98,13.99,198400.0,10.0287,10.043,10.0001,10.0072,198400.0
2012-05-24 12:10:00,13.99,14.01,13.96,13.98,428500.0,10.0072,10.0215,9.9858,10.0001,428500.0
2012-05-24 12:20:00,13.98,14.01,13.98,14.0,83300.0,10.0001,10.0215,10.0001,10.0144,83300.0
2012-05-24 12:30:00,14.0,14.01,13.98,13.98,130400.0,10.0144,10.0215,10.0001,10.0001,130400.0
2012-05-24 12:40:00,13.98,14.03,13.98,14.03,77700.0,10.0001,10.0359,10.0001,10.0359,77700.0
2012-05-24 12:50:00,14.03,14.03,13.99,14.0,128100.0,10.0359,10.0359,10.0072,10.0144,128100.0
2012-05-24 13:00:00,14.0,14.01,13.98,13.99,292500.0,10.0144,10.0215,10.0001,10.0072,292500.0
2012-05-24 13:10:00,14.0,14.0,13.95,13.96,316300.0,10.0144,10.0144,9.9786,9.9858,316300.0
2012-05-24 13:20:00,13.96,13.97,13.92,13.94,178500.0,9.9858,9.9929,9.9572,9.9715,178500.0
2012-05-24 13:30:00,13.93,13.98,13.9,13.96,298800.0,9.9643,10.0001,9.9429,9.9858,298800.0
2012-05-24 13:40:00,13.96,13.98,13.95,13.96,99000.0,9.9858,10.0001,9.9786,9.9858,99000.0
2012-05-24 13:50:00,13.96,13.97,13.93,13.93,111500.0,9.9858,9.9929,9.9643,9.9643,111500.0
2012-05-24 14:00:00,13.93,13.99,13.93,13.99,111500.0,9.9643,10.0072,9.9643,10.0072,111500.0
2012-05-24 14:10:00,13.99,14.0,13.96,13.98,160400.0,10.0072,10.0144,9.9858,10.0001,160400.0
2012-05-24 14:20:00,13.98,14.0,13.97,14.0,154100.0,10.0001,10.0144,9.9929,10.0144,154100.0
2012-05-24 14:30:00,14.0,14.02,13.97,13.99,255000.0,10.0144,10.0287,9.9929,10.0072,255000.0
2012-05-24 14:40:00,13.99,14.0,13.94,13.97,191300.0,10.0072,10.0144,9.9715,9.9929,191300.0
2012-05-24 14:50:00,13.97,13.97,13.95,13.96,225800.0,9.9929,9.9929,9.9786,9.9858,225800.0
2012-05-24 15:00:00,13.95,13.98,13.94,13.96,208700.0,9.9786,10.0001,9.9715,9.9858,208700.0
2012-05-24 15:10:00,13.95,13.97,13.94,13.96,147000.0,9.9786,9.9929,9.9715,9.9858,147000.0
2012-05-24 15:20:00,13.96,13.97,13.93,13.95,474900.0,9.9858,9.9929,9.9643,9.9786,474900.0
2012-05-24 15:30:00,13.95,13.97,13.94,13.96,394000.0,9.9786,9.9929,9.9715,9.9858,394000.0
2012-05-24 15:40:00,13.96,13.97,13.94,13.95,350400.0,9.9858,9.9929,9.9715,9.9786,350400.0
2012-05-24 15:50:00,13.95,13.97,13.93,13.95,1566500.0,9.9786,9.9929,9.9643,9.9786,1566500.0
2012-05-25 09:30:00,13.93,14.05,13.9,14.04,402300.0,9.9643,10.0502,9.9429,10.043,402300.0
2012-05-25 09:40:00,14.04,14.05,14.01,14.05,218200.0,10.043,10.0502,10.0215,10.0502,218200.0
2012-05-25 09:50:00,14.04,14.06,14.01,14.04,179300.0,10.043,10.0573,10.0215,10.043,179300.0
2012-05-25 10:00:00,14.04,14.05,13.98,14.03,352900.0,10.043,10.0502,10.0001,10.0359,352900.0
2012-05-25 10:10:00,14.03,14.04,13.99,14.01,184600.0,10.0359,10.043,10.0072,10.0215,184600.0
2012-05-25 10:20:00,14.01,14.06,14.0,14.05,262700.0,10.0215,10.0573,10.0144,10.0502,262700.0
2012-05-25 10:30:00,14.06,14.1,14.05,14.08,280800.0,10.0573,10.0859,10.0502,10.0716,280800.0
2012-05-25 10:40:00,14.09,14.09,14.05,14.06,244400.0,10.0788,10.0788,10.0502,10.0573,244400.0
2012-05-25 10:50:00,14.05,14.07,14.05,14.05,118900.0,10.0502,10.0645,10.0502,10.0502,118900.0
2012-05-25 11:00:00,14.04,14.07,14.04,14.07,86800.0,10.043,10.0645,10.043,10.0645,86800.0
2012-05-25 11:10:00,14.06,14.07,14.06,14.07,28500.0,10.0573,10.0645,10.0573,10.0645,28500.0
2012-05-25 11:20:00,14.07,14.07,14.06,14.07,80400.0,10.0645,10.0645,10.0573,10.0645,80400.0
2012-05-25 11:30:00,14.06,14.07,14.02,14.04,72200.0,10.0573,10.0645,10.0287,10.043,72200.0
2012-05-25 11:40:00,14.03,14.04,14.03,14.03,32800.0,10.0359,10.043,10.0359,10.0359,32800.0
2012-05-25 11:50:00,14.04,14.04,14.02,14.02,118300.0,10.043,10.043,10.0287,10.0287,118300.0
2012-05-25 12:00:00,14.03,14.03,13.99,14.0,146200.0,10.0359,10.0359,10.0072,10.0144,146200.0
2012-05-25 12:10:00,14.0,14.0,13.97,13.99,294900.0,10.0144,10.0144,9.9929,10.0072,294900.0
2012-05-25 12:20:00,14.0,14.0,13.98,13.98,111200.0,10.0144,10.0144,10.0001,10.0001,111200.0
2012-05-25 12:30:00,13.99,14.0,13.98,14.0,128700.0,10.0072,10.0144,10.0001,10.0144,128700.0
2012-05-25 12:40:00,14.0,14.0,13.99,14.0,121600.0,10.0144,10.0144,10.0072,10.0144,121600.0
2012-05-25 12:50:00,13.99,14.0,13.99,13.99,107500.0,10.0072,10.0144,10.0072,10.0072,107500.0
2012-05-25 13:00:00,14.0,14.0,13.99,14.0,55600.0,10.0144,10.0144,10.0072,10.0144,55600.0
2012-05-25 13:10:00,14.0,14.01,13.99,14.01,145800.0,10.0144,10.0215,10.0072,10.0215,145800.0
2012-05-25 13:20:00,14.0,14.01,13.99,13.99,204600.0,10.0144,10.0215,10.0072,10.0072,204600.0
2012-05-25 13:30:00,14.0,14.0,13.99,13.99,57500.0,10.0144,10.0144,10.0072,10.0072,57500.0
2012-05-25 13:40:00,14.0,14.0,13.99,14.0,38200.0,10.0144,10.0144,10.0072,10.0144,38200.0
2012-05-25 13:50:00,14.0,14.0,13.99,13.99,38800.0,10.0144,10.0144,10.0072,10.0072,38800.0
2012-05-25 14:00:00,14.0,14.0,13.99,14.0,23600.0,10.0144,10.0144,10.0072,10.0144,23600.0
2012-05-25 14:10:00,14.0,14.0,13.99,14.0,27600.0,10.0144,10.0144,10.0072,10.0144,27600.0
2012-05-25 14:20:00,14.0,14.0,13.96,13.98,224500.0,10.0144,10.0144,9.9858,10.0001,224500.0
2012-05-25 14:30:00,13.97,13.98,13.97,13.97,18100.0,9.9929,10.0001,9.9929,9.9929,18100.0
2012-05-25 14:40:00,13.98,13.98,13.96,13.97,53800.0,10.0001,10.0001,9.9858,9.9929,53800.0
2012-05-25 14:50:00,13.96,13.98,13.96,13.98,50600.0,9.9858,10.0001,9.9858,10.0001,50600.0
2012-05-25 15:00:00,13.98,13.99,13.96,13.96,184100.0,10.0001,10.0072,9.9858,9.9858,184100.0
2012-05-25 15:10:00,13.97,13.97,13.95,13.96,70900.0,9.9929,9.9929,9.9786,9.9858,70900.0
2012-05-25 15:20:00,13.96,13.96,13.92,13.95,338100.0,9.9858,9.9858,9.9572,9.9786,338100.0
2012-05-25 15:30:00,13.93,13.96,13.93,13.96,186400.0,9.9643,9.9858,9.9643,9.9858,186400.0
2012-05-25 15:40:00,13.96,13.99,13.95,13.98,187500.0,9.9858,10.0072,9.9786,10.0001,187500.0
2012-05-25 15:50:00,13.98,14.0,13.97,13.97,617500.0,10.0001,10.0144,9.9929,9.9929,617500.0
2012-05-29 09:30:00,14.28,14.34,14.11,14.23,1459800.0,10.2147,10.2576,10.0931,10.1789,1459800.0
2012-05-29 09:40:00,14.23,14.24,14.18,14.19,1040100.0,10.1789,10.1861,10.1431,10.1503,1040100.0
2012-05-29 09:50:00,14.19,14.24,14.19,14.22,852600.0,10.1503,10.1861,10.1503,10.1718,852600.0
2012-05-29 10:00:00,14.22,14.22,14.16,14.19,581700.0,10.1718,10.1718,10.1288,10.1503,581700.0
2012-05-29 10:10:00,14.19,14.23,14.18,14.21,268800.0,10.1503,10.1789,10.1431,10.1646,268800.0
2012-05-29 10:20:00,14.22,14.24,14.2,14.23,268700.0,10.1718,10.1861,10.1575,10.1789,268700.0
2012-05-29 10:30:00,14.23,14.26,14.22,14.24,192300.0,10.1789,10.2004,10.1718,10.1861,192300.0
2012-05-29 10:40:00,14.24,14.24,14.19,14.2,407500.0,10.1861,10.1861,10.1503,10.1575,407500.0
2012-05-29 10:50:00,14.2,14.21,14.18,14.21,150600.0,10.1575,10.1646,10.1431,10.1646,150600.0
2012-05-29 11:00:00,14.21,14.21,14.19,14.21,35600.0,10.1646,10.1646,10.1503,10.1646,35600.0
2012-05-29 11:10:00,14.21,14.21,14.18,14.18,112500.0,10.1646,10.1646,10.1431,10.1431,112500.0
2012-05-29 11:20:00,14.18,14.2,14.16,14.2,96300.0,10.1431,10.1575,10.1288,10.1575,96300.0
2012-05-29 11:30:00,14.2,14.2,14.13,14.14,248900.0,10.1575,10.1575,10.1074,10.1145,248900.0
2012-05-29 11:40:00,14.14,14.14,14.05,14.11,439100.0,10.1145,10.1145,10.0502,10.0931,439100.0
2012-05-29 11:50:00,14.11,14.14,14.11,14.13,208700.0,10.0931,10.1145,10.0931,10.1074,208700.0
2012-05-29 12:00:00,14.13,14.13,14.07,14.08,680400.0,10.1074,10.1074,10.0645,10.0716,680400.0
2012-05-29 12:10:00,14.08,14.09,14.06,14.09,392300.0,10.0716,10.0788,10.0573,10.0788,392300.0
2012-05-29 12:20:00,14.09,14.09,14.07,14.07,66600.0,10.0788,10.0788,10.0645,10.0645,66600.0
2012-05-29 12:30:00,14.08,14.08,14.05,14.06,231100.0,10.0716,10.0716,10.0502,10.0573,231100.0
2012-05-29 12:40:00,14.07,14.1,14.07,14.1,52700.0,10.0645,10.0859,10.0645,10.0859,52700.0
2012-05-29 12:50:00,14.1,14.12,14.1,14.12,29300.0,10.0859,10.1002,10.0859,10.1002,29300.0
2012-05-29 13:00:00,14.11,14.12,14.09,14.11,64900.0,10.0931,10.1002,10.0788,10.0931,64900.0
2012-05-29 13:10:00,14.1,14.13,14.1,14.12,34000.0,10.0859,10.1074,10.0859,10.1002,34000.0
2012-05-29 13:20:00,14.12,14.12,14.1,14.11,213400.0,10.1002,10.1002,10.0859,10.0931,213400.0
2012-05-29 13:30:00,14.11,14.14,14.09,14.1,461800.0,10.0931,10.1145,10.0788,10.0859,461800.0
2012-05-29 13:40:00,14.11,14.14,14.1,14.14,149000.0,10.0931,10.1145,10.0859,10.1145,149000.0
2012-05-29 13:50:00,14.14,14.14,14.13,14.14,81100.0,10.1145,10.1145,10.1074,10.1145,81100.0
2012-05-29 14:00:00,14.14,14.16,14.09,14.1,330100.0,10.1145,10.1288,10.0788,10.0859,330100.0
2012-05-29 14:10:00,14.09,14.16,14.09,14.14,226000.0,10.0788,10.1288,10.0788,10.1145,226000.0
2012-05-29 14:20:00,14.14,14.15,14.12,14.13,140300.0,10.1145,10.1217,10.1002,10.1074,140300.0
2012-05-29 14:30:00,14.14,14.16,14.13,14.14,258300.0,10.1145,10.1288,10.1074,10.1145,258300.0
2012-05-29 14:40:00,14.14,14.14,14.13,14.13,72400.0,10.1145,10.1145,10.1074,10.1074,72400.0
2012-05-29 14:50:00,14.13,14.15,14.13,14.15,73300.0,10.1074,10.1217,10.1074,10.1217,73300.0
2012-05-29 15:00:00,14.15,14.19,14.14,14.18,204600.0,10.1217,10.1503,10.1145,10.1431,204600.0
2012-05-29 15:10:00,14.18,14.18,14.17,14.17,57100.0,10.1431,10.1431,10.136,10.136,57100.0
2012-05-29 15:20:00,14.18,14.18,14.16,14.17,100500.0,10.1431,10.1431,10.1288,10.136,100500.0
2012-05-29 15:30:00,14.16,14.17,14.14,14.17,307000.0,10.1288,10.136,10.1145,10.136,307000.0
2012-05-29 15:40:00,14.17,14.18,14.16,14.18,225100.0,10.136,10.1431,10.1288,10.1431,225100.0
2012-05-29 15:50:00,14.18,14.18,14.16,14.17,722800.0,10.1431,10.1431,10.1288,10.136,722800.0
2012-05-30 09:30:00,13.96,13.99,13.88,13.89,451000.0,9.9858,10.0072,9.9286,9.9357,451000.0
2012-05-30 09:40:00,13.9,13.91,13.85,13.88,871600.0,9.9429,9.95,9.9071,9.9286,871600.0
2012-05-30 09:50:00,13.88,13.9,13.88,13.89,214000.0,9.9286,9.9429,9.9286,9.9357,214000.0
2012-05-30 10:00:00,13.89,13.89,13.84,13.86,300300.0,9.9357,9.9357,9.8999,9.9142,300300.0
2012-05-30 10:10:00,13.86,13.9,13.86,13.89,180500.0,9.9142,9.9429,9.9142,9.9357,180500.0
2012-05-30 10:20:00,13.89,13.91,13.88,13.9,215800.0,9.9357,9.95,9.9286,9.9429,215800.0
2012-05-30 10:30:00,13.9,13.9,13.87,13.88,99600.0,9.9429,9.9429,9.9214,9.9286,99600.0
2012-05-30 10:40:00,13.88,13.89,13.86,13.87,92300.0,9.9286,9.9357,9.9142,9.9214,92300.0
2012-05-30 10:50:00,13.87,13.88,13.82,13.82,423100.0,9.9214,9.9286,9.8856,9.8856,423100.0
2012-05-30 11:00:00,13.83,13.86,13.81,13.86,399700.0,9.8928,9.9142,9.8785,9.9142,399700.0
2012-05-30 11:10:00,13.86,13.93,13.85,13.93,182600.0,9.9142,9.9643,9.9071,9.9643,182600.0
2012-05-30 11:20:00,13.93,13.93,13.89,13.92,198500.0,9.9643,9.9643,9.9357,9.9572,198500.0
2012-05-30 11:30:00,13.92,13.94,13.9,13.91,228200.0,9.9572,9.9715,9.9429,9.95,228200.0
2012-05-30 11:40:00,13.9,13.91,13.88,13.88,106100.0,9.9429,9.95,9.9286,9.9286,106100.0
2012-05-30 11:50:00,13.89,13.92,13.87,13.91,181500.0,9.9357,9.9572,9.9214,9.95,181500.0
2012-05-30 12:00:00,13.91,13.92,13.87,13.88,121300.0,9.95,9.9572,9.9214,9.9286,121300.0
2012-05-30 12:10:00,13.89,13.9,13.85,13.85,225400.0,9.9357,9.9429,9.9071,9.9071,225400.0
2012-05-30 12:20:00,13.85,13.88,13.85,13.87,290600.0,9.9071,9.9286,9.9071,9.9214,290600.0
2012-05-30 12:30:00,13.87,13.91,13.87,13.91,87900.0,9.9214,9.95,9.9214,9.95,87900.0
2012-05-30 12:40:00,13.91,13.93,13.89,13.91,181500.0,9.95,9.9643,9.9357,9.95,181500.0
2012-05-30 12:50:00,13.91,13.92,13.89,13.91,139200.0,9.95,9.9572,9.9357,9.95,139200.0
2012-05-30 13:00:00,13.91,13.91,13.88,13.9,234300.0,9.95,9.95,9.9286,9.9429,234300.0
2012-05-30 13:10:00,13.89,13.91,13.89,13.89,53200.0,9.9357,9.95,9.9357,9.9357,53200.0
2012-05-30 13:20:00,13.9,13.96,13.89,13.93,480700.0,9.9429,9.9858,9.9357,9.9643,480700.0
2012-05-30 13:30:00,13.94,13.98,13.93,13.94,332800.0,9.9715,10.0001,9.9643,9.9715,332800.0
2012-05-30 13:40:00,13.94,13.96,13.93,13.94,226800.0,9.9715,9.9858,9.9643,9.9715,226800.0
2012-05-30 13:50:00,13.93,13.94,13.9,13.92,230200.0,9.9643,9.9715,9.9429,9.9572,230200.0
2012-05-30 14:00:00,13.92,13.93,13.91,13.91,83500.0,9.9572,9.9643,9.95,9.95,83500.0
2012-05-30 14:10:00,13.92,13.92,13.89,13.9,183500.0,9.9572,9.9572,9.9357,9.9429,183500.0
2012-05-30 14:20:00,13.91,13.92,13.89,13.89,179800.0,9.95,9.9572,9.9357,9.9357,179800.0
2012-05-30 14:30:00,13.89,13.9,13.86,13.86,656700.0,9.9357,9.9429,9.9142,9.9142,656700.0
2012-05-30 14:40:00,13.87,13.91,13.86,13.89,127700.0,9.9214,9.95,9.9142,9.9357,127700.0
2012-05-30 14:50:00,13.9,13.91,13.88,13.9,74800.0,9.9429,9.95,9.9286,9.9429,74800.0
2012-05-30 15:00:00,13.91,13.91,13.88,13.88,128600.0,9.95,9.95,9.9286,9.9286,128600.0
2012-05-30 15:10:00,13.88,13.89,13.85,13.88,138500.0,9.9286,9.9357,9.9071,9.9286,138500.0
2012-05-30 15:20:00,13.88,13.95,13.88,13.95,185100.0,9.9286,9.9786,9.9286,9.9786,185100.0
2012-05-30 15:30:00,13.94,13.96,13.92,13.96,199800.0,9.9715,9.9858,9.9572,9.9858,199800.0
2012-05-30 15:40:00,13.96,13.97,13.93,13.95,261500.0,9.9858,9.9929,9.9643,9.9786,261500.0
2012-05-30 15:50:00,13.95,13.97,13.93,13.93,971800.0,9.9786,9.9929,9.9643,9.9643,971800.0
2012-05-31 09:30:00,13.99,14.04,13.8,13.84,2244500.0,10.0072,10.043,9.8713,9.8999,2244500.0
2012-05-31 09:40:00,13.84,13.9,13.83,13.86,426700.0,9.8999,9.9429,9.8928,9.9142,426700.0
2012-05-31 09:50:00,13.85,13.86,13.74,13.77,1767000.0,9.9071,9.9142,9.8284,9.8499,1767000.0
2012-05-31 10:00:00,13.76,13.77,13.72,13.73,394500.0,9.8427,9.8499,9.8141,9.8213,394500.0
2012-05-31 10:10:00,13.73,13.76,13.71,13.75,244000.0,9.8213,9.8427,9.807,9.8356,244000.0
2012-05-31 10:20:00,13.74,13.76,13.73,13.76,188100.0,9.8284,9.8427,9.8213,9.8427,188100.0
2012-05-31 10:30:00,13.76,13.78,13.74,13.76,202000.0,9.8427,9.857,9.8284,9.8427,202000.0
2012-05-31 10:40:00,13.75,13.76,13.7,13.71,339500.0,9.8356,9.8427,9.7998,9.807,339500.0
2012-05-31 10:50:00,13.71,13.71,13.66,13.68,402400.0,9.807,9.807,9.7712,9.7855,402400.0
2012-05-31 11:00:00,13.68,13.71,13.67,13.7,192100.0,9.7855,9.807,9.7783,9.7998,192100.0
2012-05-31 11:10:00,13.71,13.71,13.68,13.7,143400.0,9.807,9.807,9.7855,9.7998,143400.0
2012-05-31 11:20:00,13.7,13.73,13.69,13.73,131500.0,9.7998,9.8213,9.7926,9.8213,131500.0
2012-05-31 11:30:00,13.73,13.78,13.72,13.75,272900.0,9.8213,9.857,9.8141,9.8356,272900.0
2012-05-31 11:40:00,13.75,13.76,13.72,13.72,185600.0,9.8356,9.8427,9.8141,9.8141,185600.0
2012-05-31 11:50:00,13.72,13.74,13.71,13.72,264700.0,9.8141,9.8284,9.807,9.8141,264700.0
2012-05-31 12:00:00,13.72,13.75,13.7,13.75,416100.0,9.8141,9.8356,9.7998,9.8356,416100.0
2012-05-31 12:10:00,13.75,13.77,13.73,13.77,249400.0,9.8356,9.8499,9.8213,9.8499,249400.0
2012-05-31 12:20:00,13.77,13.84,13.77,13.8,249200.0,9.8499,9.8999,9.8499,9.8713,249200.0
2012-05-31 12:30:00,13.8,13.82,13.78,13.8,166700.0,9.8713,9.8856,9.857,9.8713,166700.0
2012-05-31 12:40:00,13.81,13.84,13.8,13.84,97600.0,9.8785,9.8999,9.8713,9.8999,97600.0
2012-05-31 12:50:00,13.84,13.85,13.81,13.81,140200.0,9.8999,9.9071,9.8785,9.8785,140200.0
2012-05-31 13:00:00,13.82,13.88,13.82,13.87,193700.0,9.8856,9.9286,9.8856,9.9214,193700.0
2012-05-31 13:10:00,13.87,13.88,13.86,13.87,132700.0,9.9214,9.9286,9.9142,9.9214,132700.0
2012-05-31 13:20:00,13.87,13.87,13.83,13.83,179800.0,9.9214,9.9214,9.8928,9.8928,179800.0
2012-05-31 13:30:00,13.83,13.85,13.8,13.82,125400.0,9.8928,9.9071,9.8713,9.8856,125400.0
2012-05-31 13:40:00,13.81,13.84,13.79,13.84,254000.0,9.8785,9.8999,9.8642,9.8999,254000.0
2012-05-31 13:50:00,13.84,13.86,13.81,13.86,132600.0,9.8999,9.9142,9.8785,9.9142,132600.0
2012-05-31 14:00:00,13.86,13.91,13.85,13.89,190000.0,9.9142,9.95,9.9071,9.9357,190000.0
2012-05-31 14:10:00,13.88,13.9,13.86,13.87,142900.0,9.9286,9.9429,9.9142,9.9214,142900.0
2012-05-31 14:20:00,13.87,13.91,13.86,13.89,229200.0,9.9214,9.95,9.9142,9.9357,229200.0
2012-05-31 14:30:00,13.89,13.91,13.84,13.84,514900.0,9.9357,9.95,9.8999,9.8999,514900.0
2012-05-31 14:40:00,13.84,13.84,13.8,13.8,287100.0,9.8999,9.8999,9.8713,9.8713,287100.0
2012-05-31 14:50:00,13.8,13.88,13.8,13.88,153800.0,9.8713,9.9286,9.8713,9.9286,153800.0
2012-05-31 15:00:00,13.88,13.88,13.81,13.82,394300.0,9.9286,9.9286,9.8785,9.8856,394300.0
2012-05-31 15:10:00,13.83,13.85,13.78,13.78,333700.0,9.8928,9.9071,9.857,9.857,333700.0
2012-05-31 15:20:00,13.78,13.86,13.78,13.84,636900.0,9.857,9.9142,9.857,9.8999,636900.0
2012-05-31 15:30:00,13.84,13.89,13.83,13.86,804500.0,9.8999,9.9357,9.8928,9.9142,804500.0
2012-05-31 15:40:00,13.87,13.87,13.81,13.82,1045700.0,9.9214,9.9214,9.8785,9.8856,1045700.0
2012-05-31 15:50:00,13.81,13.83,13.74,13.75,4982400.0,9.8785,9.8928,9.8284,9.8356,4982400.0
2012-06-01 09:30:00,13.39,13.43,13.33,13.34,1308600.0,9.5781,9.6067,9.5351,9.5423,1308600.0
2012-06-01 09:40:00,13.34,13.35,13.3,13.35,389600.0,9.5423,9.5494,9.5137,9.5494,389600.0
2012-06-01 09:50:00,13.35,13.37,13.32,13.33,758800.0,9.5494,9.5637,9.528,9.5351,758800.0
2012-06-01 10:00:00,13.32,13.34,13.31,13.33,727400.0,9.528,9.5423,9.5208,9.5351,727400.0
2012-06-01 10:10:00,13.33,13.34,13.31,13.32,232200.0,9.5351,9.5423,9.5208,9.528,232200.0
2012-06-01 10:20:00,13.31,13.32,13.27,13.29,737500.0,9.5208,9.528,9.4922,9.5065,737500.0
2012-06-01 10:30:00,13.28,13.3,13.19,13.21,1027100.0,9.4994,9.5137,9.435,9.4493,1027100.0
2012-06-01 10:40:00,13.22,13.28,13.22,13.26,687300.0,9.4564,9.4994,9.4564,9.4851,687300.0
2012-06-01 10:50:00,13.26,13.27,13.2,13.2,387400.0,9.4851,9.4922,9.4421,9.4421,387400.0
2012-06-01 11:00:00,13.21,13.21,13.17,13.2,333000.0,9.4493,9.4493,9.4207,9.4421,333000.0
2012-06-01 11:10:00,13.21,13.24,13.2,13.21,261900.0,9.4493,9.4708,9.4421,9.4493,261900.0
2012-06-01 11:20:00,13.2,13.21,13.18,13.21,304500.0,9.4421,9.4493,9.4278,9.4493,304500.0
2012-06-01 11:30:00,13.21,13.21,13.16,13.18,339400.0,9.4493,9.4493,9.4135,9.4278,339400.0
2012-06-01 11:40:00,13.18,13.19,13.07,13.07,1314500.0,9.4278,9.435,9.3492,9.3492,1314500.0
2012-06-01 11:50:00,13.07,13.2,13.07,13.19,699800.0,9.3492,9.4421,9.3492,9.435,699800.0
2012-06-01 12:00:00,13.19,13.2,13.15,13.19,242900.0,9.435,9.4421,9.4064,9.435,242900.0
2012-06-01 12:10:00,13.2,13.21,13.19,13.21,97500.0,9.4421,9.4493,9.435,9.4493,97500.0
2012-06-01 12:20:00,13.2,13.21,13.17,13.2,244400.0,9.4421,9.4493,9.4207,9.4421,244400.0
2012-06-01 12:30:00,13.2,13.25,13.19,13.24,240500.0,9.4421,9.4779,9.435,9.4708,240500.0
2012-06-01 12:40:00,13.23,13.24,13.23,13.23,71300.0,9.4636,9.4708,9.4636,9.4636,71300.0
2012-06-01 12:50:00,13.24,13.24,13.16,13.17,353400.0,9.4708,9.4708,9.4135,9.4207,353400.0
2012-06-01 13:00:00,13.18,13.18,13.16,13.17,169600.0,9.4278,9.4278,9.4135,9.4207,169600.0
2012-06-01 13:10:00,13.18,13.21,13.17,13.19,411800.0,9.4278,9.4493,9.4207,9.435,411800.0
2012-06-01 13:20:00,13.19,13.2,13.14,13.14,139300.0,9.435,9.4421,9.3992,9.3992,139300.0
2012-06-01 13:30:00,13.14,13.16,13.11,13.13,366200.0,9.3992,9.4135,9.3778,9.3921,366200.0
2012-06-01 13:40:00,13.12,13.17,13.12,13.16,196000.0,9.3849,9.4207,9.3849,9.4135,196000.0
2012-06-01 13:50:00,13.17,13.17,13.11,13.11,235300.0,9.4207,9.4207,9.3778,9.3778,235300.0
2012-06-01 14:00:00,13.11,13.13,13.1,13.11,279100.0,9.3778,9.3921,9.3706,9.3778,279100.0
2012-06-01 14:10:00,13.11,13.12,13.1,13.1,173700.0,9.3778,9.3849,9.3706,9.3706,173700.0
2012-06-01 14:20:00,13.11,13.14,13.1,13.13,442900.0,9.3778,9.3992,9.3706,9.3921,442900.0
2012-06-01 14:30:00,13.11,13.13,13.09,13.1,1002200.0,9.3778,9.3921,9.3635,9.3706,1002200.0
2012-06-01 14:40:00,13.1,13.1,13.08,13.09,410600.0,9.3706,9.3706,9.3563,9.3635,410600.0
2012-06-01 14:50:00,13.09,13.1,13.06,13.07,491300.0,9.3635,9.3706,9.342,9.3492,491300.0
2012-06-01 15:00:00,13.06,13.1,13.06,13.1,439000.0,9.342,9.3706,9.342,9.3706,439000.0
2012-06-01 15:10:00,13.1,13.11,13.06,13.06,391100.0,9.3706,9.3778,9.342,9.342,391100.0
2012-06-01 15:20:00,13.07,13.1,13.06,13.08,275700.0,9.3492,9.3706,9.342,9.3563,275700.0
2012-06-01 15:30:00,13.09,13.1,13.05,13.05,587500.0,9.3635,9.3706,9.3348,9.3348,587500.0
2012-06-01 15:40:00,13.05,13.07,13.04,13.06,732600.0,9.3348,9.3492,9.3277,9.342,732600.0
2012-06-01 15:50:00,13.06,13.09,13.06,13.07,1287500.0,9.342,9.3635,9.342,9.3492,1287500.0
2012-06-04 09:30:00,13.07,13.18,13.01,13.08,425400.0,9.3492,9.4278,9.3062,9.3563,425400.0
2012-06-04 09:40:00,13.09,13.1,13.02,13.06,438200.0,9.3635,9.3706,9.3134,9.342,438200.0
2012-06-04 09:50:00,13.06,13.06,12.96,13.03,441200.0,9.342,9.342,9.2705,9.3205,441200.0
2012-06-04 10:00:00,13.03,13.03,12.87,12.88,786400.0,9.3205,9.3205,9.2061,9.2132,786400.0
2012-06-04 10:10:00,12.88,12.97,12.87,12.95,917300.0,9.2132,9.2776,9.2061,9.2633,917300.0
2012-06-04 10:20:00,12.95,12.99,12.93,12.99,254800.0,9.2633,9.2919,9.249,9.2919,254800.0
2012-06-04 10:30:00,12.99,13.0,12.94,12.97,336000.0,9.2919,9.2991,9.2562,9.2776,336000.0
2012-06-04 10:40:00,12.97,13.01,12.95,12.96,268500.0,9.2776,9.3062,9.2633,9.2705,268500.0
2012-06-04 10:50:00,12.96,13.03,12.96,13.0,350600.0,9.2705,9.3205,9.2705,9.2991,350600.0
2012-06-04 11:00:00,12.99,13.02,12.99,13.0,296200.0,9.2919,9.3134,9.2919,9.2991,296200.0
2012-06-04 11:10:00,13.0,13.02,13.0,13.0,244600.0,9.2991,9.3134,9.2991,9.2991,244600.0
2012-06-04 11:20:00,13.0,13.02,12.99,13.01,235600.0,9.2991,9.3134,9.2919,9.3062,235600.0
2012-06-04 11:30:00,13.0,13.01,12.98,12.99,385500.0,9.2991,9.3062,9.2848,9.2919,385500.0
2012-06-04 11:40:00,12.99,13.03,12.93,12.98,848000.0,9.2919,9.3205,9.249,9.2848,848000.0
2012-06-04 11:50:00,12.98,13.01,12.97,12.98,206700.0,9.2848,9.3062,9.2776,9.2848,206700.0
2012-06-04 12:00:00,12.98,12.99,12.96,12.98,162400.0,9.2848,9.2919,9.2705,9.2848,162400.0
2012-06-04 12:10:00,12.98,12.98,12.92,12.94,300400.0,9.2848,9.2848,9.2419,9.2562,300400.0
2012-06-04 12:20:00,12.94,12.95,12.92,12.93,82400.0,9.2562,9.2633,9.2419,9.249,82400.0
2012-06-04 12:30:00,12.93,12.97,12.93,12.97,201900.0,9.249,9.2776,9.249,9.2776,201900.0
2012-06-04 12:40:00,12.97,12.98,12.96,12.98,47100.0,9.2776,9.2848,9.2705,9.2848,47100.0
2012-06-04 12:50:00,12.98,12.98,12.95,12.98,299100.0,9.2848,9.2848,9.2633,9.2848,299100.0
2012-06-04 13:00:00,12.98,12.99,12.95,12.96,310700.0,9.2848,9.2919,9.2633,9.2705,310700.0
2012-06-04 13:10:00,12.96,12.96,12.92,12.92,173100.0,9.2705,9.2705,9.2419,9.2419,173100.0
2012-06-04 13:20:00,12.92,12.93,12.9,12.92,90100.0,9.2419,9.249,9.2275,9.2419,90100.0
2012-06-04 13:30:00,12.92,12.93,12.91,12.93,156800.0,9.2419,9.249,9.2347,9.249,156800.0
2012-06-04 13:40:00,12.92,12.94,12.87,12.87,588400.0,9.2419,9.2562,9.2061,9.2061,588400.0
2012-06-04 13:50:00,12.88,12.92,12.88,12.92,147000.0,9.2132,9.2419,9.2132,9.2419,147000.0
2012-06-04 14:00:00,12.92,12.95,12.9,12.94,123600.0,9.2419,9.2633,9.2275,9.2562,123600.0
2012-06-04 14:10:00,12.94,12.96,12.93,12.95,300400.0,9.2562,9.2705,9.249,9.2633,300400.0
2012-06-04 14:20:00,12.94,12.96,12.93,12.95,256500.0,9.2562,9.2705,9.249,9.2633,256500.0
2012-06-04 14:30:00,12.93,13.0,12.93,12.99,261400.0,9.249,9.2991,9.249,9.2919,261400.0
2012-06-04 14:40:00,13.0,13.0,12.98,12.99,158500.0,9.2991,9.2991,9.2848,9.2919,158500.0
2012-06-04 14:50:00,12.99,13.0,12.98,12.99,284100.0,9.2919,9.2991,9.2848,9.2919,284100.0
2012-06-04 15:00:00,12.99,13.04,12.98,12.98,583700.0,9.2919,9.3277,9.2848,9.2848,583700.0
2012-06-04 15:10:00,12.99,13.0,12.96,13.0,241600.0,9.2919,9.2991,9.2705,9.2991,241600.0
2012-06-04 15:20:00,12.99,13.01,12.97,12.99,479400.0,9.2919,9.3062,9.2776,9.2919,479400.0
2012-06-04 15:30:00,12.99,13.0,12.97,12.98,159100.0,9.2919,9.2991,9.2776,9.2848,159100.0
2012-06-04 15:40:00,12.99,13.04,12.98,13.02,520100.0,9.2919,9.3277,9.2848,9.3134,520100.0
2012-06-04 15:50:00,13.02,13.07,13.01,13.03,663800.0,9.3134,9.3492,9.3062,9.3205,663800.0
2012-06-05 09:30:00,13.06,13.2,13.03,13.16,841900.0,9.342,9.4421,9.3205,9.4135,841900.0
2012-06-05 09:40:00,13.17,13.25,13.16,13.24,572400.0,9.4207,9.4779,9.4135,9.4708,572400.0
2012-06-05 09:50:00,13.25,13.27,13.22,13.23,519300.0,9.4779,9.4922,9.4564,9.4636,519300.0
2012-06-05 10:00:00,13.23,13.26,13.2,13.23,444400.0,9.4636,9.4851,9.4421,9.4636,444400.0
2012-06-05 10:10:00,13.23,13.26,13.22,13.24,262900.0,9.4636,9.4851,9.4564,9.4708,262900.0
2012-06-05 10:20:00,13.24,13.26,13.22,13.23,363100.0,9.4708,9.4851,9.4564,9.4636,363100.0
2012-06-05 10:30:00,13.24,13.25,13.22,13.22,245900.0,9.4708,9.4779,9.4564,9.4564,245900.0
2012-06-05 10:40:00,13.23,13.23,13.17,13.17,429900.0,9.4636,9.4636,9.4207,9.4207,429900.0
2012-06-05 10:50:00,13.17,13.19,13.14,13.16,610000.0,9.4207,9.435,9.3992,9.4135,610000.0
2012-06-05 11:00:00,13.16,13.17,13.14,13.17,286100.0,9.4135,9.4207,9.3992,9.4207,286100.0
2012-06-05 11:10:00,13.16,13.19,13.16,13.19,152200.0,9.4135,9.435,9.4135,9.435,152200.0
2012-06-05 11:20:00,13.19,13.2,13.17,13.17,216000.0,9.435,9.4421,9.4207,9.4207,216000.0
2012-06-05 11:30:00,13.18,13.19,13.13,13.13,266000.0,9.4278,9.435,9.3921,9.3921,266000.0
2012-06-05 11:40:00,13.14,13.16,13.11,13.15,164500.0,9.3992,9.4135,9.3778,9.4064,164500.0
2012-06-05 11:50:00,13.15,13.15,13.12,13.13,210200.0,9.4064,9.4064,9.3849,9.3921,210200.0
2012-06-05 12:00:00,13.13,13.14,13.12,13.13,143700.0,9.3921,9.3992,9.3849,9.3921,143700.0
2012-06-05 12:10:00,13.12,13.16,13.12,13.15,224700.0,9.3849,9.4135,9.3849,9.4064,224700.0
2012-06-05 12:20:00,13.15,13.15,13.13,13.13,189400.0,9.4064,9.4064,9.3921,9.3921,189400.0
2012-06-05 12:30:00,13.14,13.21,13.13,13.18,497400.0,9.3992,9.4493,9.3921,9.4278,497400.0
2012-06-05 12:40:00,13.18,13.18,13.16,13.16,27400.0,9.4278,9.4278,9.4135,9.4135,27400.0
2012-06-05 12:50:00,13.17,13.17,13.15,13.16,104600.0,9.4207,9.4207,9.4064,9.4135,104600.0
2012-06-05 13:00:00,13.16,13.16,13.14,13.15,108500.0,9.4135,9.4135,9.3992,9.4064,108500.0
2012-06-05 13:10:00,13.16,13.16,13.11,13.11,145300.0,9.4135,9.4135,9.3778,9.3778,145300.0
2012-06-05 13:20:00,13.11,13.14,13.11,13.13,118800.0,9.3778,9.3992,9.3778,9.3921,118800.0
2012-06-05 13:30:00,13.13,13.14,13.12,13.13,203600.0,9.3921,9.3992,9.3849,9.3921,203600.0
2012-06-05 13:40:00,13.12,13.16,13.12,13.13,346800.0,9.3849,9.4135,9.3849,9.3921,346800.0
2012-06-05 13:50:00,13.13,13.17,13.13,13.16,320700.0,9.3921,9.4207,9.3921,9.4135,320700.0
2012-06-05 14:00:00,13.16,13.18,13.15,13.18,113700.0,9.4135,9.4278,9.4064,9.4278,113700.0
2012-06-05 14:10:00,13.18,13.18,13.15,13.17,267400.0,9.4278,9.4278,9.4064,9.4207,267400.0
2012-06-05 14:20:00,13.17,13.19,13.16,13.18,141800.0,9.4207,9.435,9.4135,9.4278,141800.0
2012-06-05 14:30:00,13.19,13.2,13.18,13.19,96600.0,9.435,9.4421,9.4278,9.435,96600.0
2012-06-05 14:40:00,13.18,13.19,13.18,13.18,96600.0,9.4278,9.435,9.4278,9.4278,96600.0
2012-06-05 14:50:00,13.19,13.19,13.18,13.19,50700.0,9.435,9.435,9.4278,9.435,50700.0
2012-06-05 15:00:00,13.19,13.19,13.17,13.17,241800.0,9.435,9.435,9.4207,9.4207,241800.0
2012-06-05 15:10:00,13.18,13.18,13.15,13.17,259000.0,9.4278,9.4278,9.4064,9.4207,259000.0
2012-06-05 15:20:00,13.17,13.19,13.16,13.19,717400.0,9.4207,9.435,9.4135,9.435,717400.0
2012-06-05 15:30:00,13.19,13.24,13.19,13.24,333800.0,9.435,9.4708,9.435,9.4708,333800.0
2012-06-05 15:40:00,13.24,13.25,13.2,13.25,761000.0,9.4708,9.4779,9.4421,9.4779,761000.0
2012-06-05 15:50:00,13.24,13.26,13.2,13.22,929600.0,9.4708,9.4851,9.4421,9.4564,929600.0
2012-06-06 09:30:00,13.2,13.35,13.13,13.32,576400.0,9.4421,9.5494,9.3921,9.528,576400.0
2012-06-06 09:40:00,13.32,13.38,13.32,13.37,464700.0,9.528,9.5709,9.528,9.5637,464700.0
2012-06-06 09:50:00,13.36,13.38,13.35,13.38,306600.0,9.5566,9.5709,9.5494,9.5709,306600.0
2012-06-06 10:00:00,13.38,13.39,13.37,13.37,272400.0,9.5709,9.5781,9.5637,9.5637,272400.0
2012-06-06 10:10:00,13.38,13.4,13.35,13.35,329300.0,9.5709,9.5852,9.5494,9.5494,329300.0
2012-06-06 10:20:00,13.36,13.36,13.28,13.32,407400.0,9.5566,9.5566,9.4994,9.528,407400.0
2012-06-06 10:30:00,13.32,13.39,13.31,13.38,208700.0,9.528,9.5781,9.5208,9.5709,208700.0
2012-06-06 10:40:00,13.38,13.41,13.37,13.41,203700.0,9.5709,9.5924,9.5637,9.5924,203700.0
2012-06-06 10:50:00,13.41,13.42,13.4,13.41,98300.0,9.5924,9.5995,9.5852,9.5924,98300.0
2012-06-06 11:00:00,13.41,13.42,13.4,13.41,101200.0,9.5924,9.5995,9.5852,9.5924,101200.0
2012-06-06 11:10:00,13.42,13.42,13.41,13.42,262000.0,9.5995,9.5995,9.5924,9.5995,262000.0
2012-06-06 11:20:00,13.42,13.42,13.41,13.42,227400.0,9.5995,9.5995,9.5924,9.5995,227400.0
2012-06-06 11:30:00,13.42,13.42,13.39,13.41,195300.0,9.5995,9.5995,9.5781,9.5924,195300.0
2012-06-06 11:40:00,13.41,13.42,13.4,13.41,271200.0,9.5924,9.5995,9.5852,9.5924,271200.0
2012-06-06 11:50:00,13.41,13.42,13.4,13.41,81600.0,9.5924,9.5995,9.5852,9.5924,81600.0
2012-06-06 12:00:00,13.41,13.42,13.41,13.42,102300.0,9.5924,9.5995,9.5924,9.5995,102300.0
2012-06-06 12:10:00,13.41,13.42,13.41,13.42,78200.0,9.5924,9.5995,9.5924,9.5995,78200.0
2012-06-06 12:20:00,13.42,13.42,13.41,13.42,45500.0,9.5995,9.5995,9.5924,9.5995,45500.0
2012-06-06 12:30:00,13.42,13.42,13.41,13.41,41500.0,9.5995,9.5995,9.5924,9.5924,41500.0
2012-06-06 12:40:00,13.42,13.42,13.41,13.42,153100.0,9.5995,9.5995,9.5924,9.5995,153100.0
2012-06-06 12:50:00,13.42,13.42,13.41,13.42,107600.0,9.5995,9.5995,9.5924,9.5995,107600.0
2012-06-06 13:00:00,13.42,13.42,13.41,13.42,152100.0,9.5995,9.5995,9.5924,9.5995,152100.0
2012-06-06 13:10:00,13.42,13.42,13.41,13.41,130800.0,9.5995,9.5995,9.5924,9.5924,130800.0
2012-06-06 13:20:00,13.42,13.42,13.41,13.42,121400.0,9.5995,9.5995,9.5924,9.5995,121400.0
2012-06-06 13:30:00,13.42,13.42,13.41,13.41,134600.0,9.5995,9.5995,9.5924,9.5924,134600.0
2012-06-06 13:40:00,13.42,13.43,13.41,13.43,2430100.0,9.5995,9.6067,9.5924,9.6067,2430100.0
2012-06-06 13:50:00,13.43,13.43,13.41,13.42,489500.0,9.6067,9.6067,9.5924,9.5995,489500.0
2012-06-06 14:00:00,13.43,13.43,13.42,13.43,120500.0,9.6067,9.6067,9.5995,9.6067,120500.0
2012-06-06 14:10:00,13.43,13.43,13.42,13.43,164400.0,9.6067,9.6067,9.5995,9.6067,164400.0
2012-06-06 14:20:00,13.43,13.45,13.42,13.43,683100.0,9.6067,9.621,9.5995,9.6067,683100.0
2012-06-06 14:30:00,13.44,13.45,13.43,13.44,230500.0,9.6138,9.621,9.6067,9.6138,230500.0
2012-06-06 14:40:00,13.44,13.46,13.44,13.44,206700.0,9.6138,9.6281,9.6138,9.6138,206700.0
2012-06-06 14:50:00,13.45,13.45,13.42,13.44,155600.0,9.621,9.621,9.5995,9.6138,155600.0
2012-06-06 15:00:00,13.43,13.45,13.43,13.45,72000.0,9.6067,9.621,9.6067,9.621,72000.0
2012-06-06 15:10:00,13.45,13.45,13.43,13.44,179500.0,9.621,9.621,9.6067,9.6138,179500.0
2012-06-06 15:20:00,13.44,13.44,13.43,13.44,102400.0,9.6138,9.6138,9.6067,9.6138,102400.0
2012-06-06 15:30:00,13.44,13.46,13.43,13.46,216200.0,9.6138,9.6281,9.6067,9.6281,216200.0
2012-06-06 15:40:00,13.46,13.51,13.45,13.49,682600.0,9.6281,9.6639,9.621,9.6496,682600.0
2012-06-06 15:50:00,13.49,13.52,13.46,13.51,1597400.0,9.6496,9.671,9.6281,9.6639,1597400.0
2012-06-07 09:30:00,13.64,13.71,13.59,13.7,1123700.0,9.7569,9.807,9.7211,9.7998,1123700.0
2012-06-07 09:40:00,13.7,13.7,13.62,13.67,409700.0,9.7998,9.7998,9.7426,9.7783,409700.0
2012-06-07 09:50:00,13.67,13.68,13.63,13.64,699200.0,9.7783,9.7855,9.7497,9.7569,699200.0
2012-06-07 10:00:00,13.63,13.64,13.62,13.63,486000.0,9.7497,9.7569,9.7426,9.7497,486000.0
2012-06-07 10:10:00,13.63,13.64,13.63,13.63,412900.0,9.7497,9.7569,9.7497,9.7497,412900.0
2012-06-07 10:20:00,13.63,13.67,13.63,13.67,371500.0,9.7497,9.7783,9.7497,9.7783,371500.0
2012-06-07 10:30:00,13.67,13.67,13.62,13.65,471900.0,9.7783,9.7783,9.7426,9.764,471900.0
2012-06-07 10:40:00,13.66,13.66,13.55,13.57,393900.0,9.7712,9.7712,9.6925,9.7068,393900.0
2012-06-07 10:50:00,13.57,13.6,13.56,13.6,179300.0,9.7068,9.7283,9.6997,9.7283,179300.0
2012-06-07 11:00:00,13.59,13.66,13.59,13.65,243100.0,9.7211,9.7712,9.7211,9.764,243100.0
2012-06-07 11:10:00,13.65,13.65,13.62,13.62,184100.0,9.764,9.764,9.7426,9.7426,184100.0
2012-06-07 11:20:00,13.62,13.63,13.59,13.6,149900.0,9.7426,9.7497,9.7211,9.7283,149900.0
2012-06-07 11:30:00,13.6,13.62,13.59,13.62,94600.0,9.7283,9.7426,9.7211,9.7426,94600.0
2012-06-07 11:40:00,13.62,13.64,13.61,13.64,105300.0,9.7426,9.7569,9.7354,9.7569,105300.0
2012-06-07 11:50:00,13.64,13.66,13.63,13.65,300700.0,9.7569,9.7712,9.7497,9.764,300700.0
2012-06-07 12:00:00,13.65,13.66,13.61,13.62,180800.0,9.764,9.7712,9.7354,9.7426,180800.0
2012-06-07 12:10:00,13.61,13.67,13.61,13.65,329900.0,9.7354,9.7783,9.7354,9.764,329900.0
2012-06-07 12:20:00,13.65,13.65,13.64,13.64,107800.0,9.764,9.764,9.7569,9.7569,107800.0
2012-06-07 12:30:00,13.64,13.65,13.64,13.64,66100.0,9.7569,9.764,9.7569,9.7569,66100.0
2012-06-07 12:40:00,13.64,13.65,13.63,13.63,164300.0,9.7569,9.764,9.7497,9.7497,164300.0
2012-06-07 12:50:00,13.63,13.64,13.63,13.63,66100.0,9.7497,9.7569,9.7497,9.7497,66100.0
2012-06-07 13:00:00,13.63,13.64,13.63,13.63,61500.0,9.7497,9.7569,9.7497,9.7497,61500.0
2012-06-07 13:10:00,13.63,13.67,13.63,13.67,120800.0,9.7497,9.7783,9.7497,9.7783,120800.0
2012-06-07 13:20:00,13.67,13.7,13.66,13.67,282100.0,9.7783,9.7998,9.7712,9.7783,282100.0
2012-06-07 13:30:00,13.67,13.68,13.64,13.64,187100.0,9.7783,9.7855,9.7569,9.7569,187100.0
2012-06-07 13:40:00,13.64,13.65,13.6,13.6,134000.0,9.7569,9.764,9.7283,9.7283,134000.0
2012-06-07 13:50:00,13.61,13.61,13.56,13.59,212100.0,9.7354,9.7354,9.6997,9.7211,212100.0
2012-06-07 14:00:00,13.59,13.61,13.58,13.6,151000.0,9.7211,9.7354,9.714,9.7283,151000.0
2012-06-07 14:10:00,13.59,13.61,13.59,13.61,177900.0,9.7211,9.7354,9.7211,9.7354,177900.0
2012-06-07 14:20:00,13.61,13.62,13.6,13.61,145300.0,9.7354,9.7426,9.7283,9.7354,145300.0
2012-06-07 14:30:00,13.62,13.64,13.61,13.64,218700.0,9.7426,9.7569,9.7354,9.7569,218700.0
2012-06-07 14:40:00,13.63,13.65,13.63,13.63,210800.0,9.7497,9.764,9.7497,9.7497,210800.0
2012-06-07 14:50:00,13.63,13.64,13.6,13.6,190100.0,9.7497,9.7569,9.7283,9.7283,190100.0
2012-06-07 15:00:00,13.6,13.61,13.57,13.58,433400.0,9.7283,9.7354,9.7068,9.714,433400.0
2012-06-07 15:10:00,13.58,13.59,13.57,13.58,212800.0,9.714,9.7211,9.7068,9.714,212800.0
2012-06-07 15:20:00,13.57,13.58,13.53,13.58,374800.0,9.7068,9.714,9.6782,9.714,374800.0
2012-06-07 15:30:00,13.58,13.58,13.51,13.51,370700.0,9.714,9.714,9.6639,9.6639,370700.0
2012-06-07 15:40:00,13.52,13.53,13.51,13.53,366600.0,9.671,9.6782,9.6639,9.6782,366600.0
2012-06-07 15:50:00,13.53,13.54,13.49,13.54,995200.0,9.6782,9.6853,9.6496,9.6853,995200.0
2012-06-08 09:30:00,13.29,13.36,13.22,13.34,1166000.0,9.5065,9.5566,9.4564,9.5423,1166000.0
2012-06-08 09:40:00,13.35,13.46,13.35,13.43,464000.0,9.5494,9.6281,9.5494,9.6067,464000.0
2012-06-08 09:50:00,13.43,13.56,13.42,13.53,563300.0,9.6067,9.6997,9.5995,9.6782,563300.0
2012-06-08 10:00:00,13.53,13.59,13.51,13.53,305300.0,9.6782,9.7211,9.6639,9.6782,305300.0
2012-06-08 10:10:00,13.53,13.55,13.49,13.53,261900.0,9.6782,9.6925,9.6496,9.6782,261900.0
2012-06-08 10:20:00,13.54,13.54,13.48,13.48,114800.0,9.6853,9.6853,9.6424,9.6424,114800.0
2012-06-08 10:30:00,13.48,13.5,13.46,13.49,129900.0,9.6424,9.6567,9.6281,9.6496,129900.0
2012-06-08 10:40:00,13.49,13.5,13.43,13.47,415300.0,9.6496,9.6567,9.6067,9.6353,415300.0
2012-06-08 10:50:00,13.48,13.48,13.47,13.48,69500.0,9.6424,9.6424,9.6353,9.6424,69500.0
2012-06-08 11:00:00,13.48,13.48,13.47,13.48,88700.0,9.6424,9.6424,9.6353,9.6424,88700.0
2012-06-08 11:10:00,13.48,13.48,13.47,13.47,76000.0,9.6424,9.6424,9.6353,9.6353,76000.0
2012-06-08 11:20:00,13.48,13.5,13.47,13.49,168900.0,9.6424,9.6567,9.6353,9.6496,168900.0
2012-06-08 11:30:00,13.48,13.49,13.48,13.48,158200.0,9.6424,9.6496,9.6424,9.6424,158200.0
2012-06-08 11:40:00,13.48,13.49,13.48,13.49,108600.0,9.6424,9.6496,9.6424,9.6496,108600.0
2012-06-08 11:50:00,13.48,13.49,13.47,13.47,150200.0,9.6424,9.6496,9.6353,9.6353,150200.0
2012-06-08 12:00:00,13.47,13.48,13.47,13.47,108000.0,9.6353,9.6424,9.6353,9.6353,108000.0
2012-06-08 12:10:00,13.48,13.48,13.46,13.46,81800.0,9.6424,9.6424,9.6281,9.6281,81800.0
2012-06-08 12:20:00,13.46,13.47,13.46,13.46,46400.0,9.6281,9.6353,9.6281,9.6281,46400.0
2012-06-08 12:30:00,13.46,13.51,13.46,13.5,694100.0,9.6281,9.6639,9.6281,9.6567,694100.0
2012-06-08 12:40:00,13.5,13.5,13.48,13.5,110400.0,9.6567,9.6567,9.6424,9.6567,110400.0
2012-06-08 12:50:00,13.5,13.5,13.46,13.47,102100.0,9.6567,9.6567,9.6281,9.6353,102100.0
2012-06-08 13:00:00,13.46,13.49,13.46,13.46,113800.0,9.6281,9.6496,9.6281,9.6281,113800.0
2012-06-08 13:10:00,13.47,13.48,13.46,13.46,96700.0,9.6353,9.6424,9.6281,9.6281,96700.0
2012-06-08 13:20:00,13.46,13.47,13.46,13.46,32400.0,9.6281,9.6353,9.6281,9.6281,32400.0
2012-06-08 13:30:00,13.46,13.47,13.44,13.45,115000.0,9.6281,9.6353,9.6138,9.621,115000.0
2012-06-08 13:40:00,13.45,13.45,13.38,13.38,709200.0,9.621,9.621,9.5709,9.5709,709200.0
2012-06-08 13:50:00,13.39,13.4,13.37,13.38,249800.0,9.5781,9.5852,9.5637,9.5709,249800.0
2012-06-08 14:00:00,13.38,13.39,13.37,13.38,89000.0,9.5709,9.5781,9.5637,9.5709,89000.0
2012-06-08 14:10:00,13.37,13.38,13.35,13.36,239300.0,9.5637,9.5709,9.5494,9.5566,239300.0
2012-06-08 14:20:00,13.36,13.39,13.35,13.39,144000.0,9.5566,9.5781,9.5494,9.5781,144000.0
2012-06-08 14:30:00,13.39,13.43,13.38,13.43,122700.0,9.5781,9.6067,9.5709,9.6067,122700.0
2012-06-08 14:40:00,13.43,13.43,13.42,13.42,36300.0,9.6067,9.6067,9.5995,9.5995,36300.0
2012-06-08 14:50:00,13.42,13.45,13.42,13.45,107600.0,9.5995,9.621,9.5995,9.621,107600.0
2012-06-08 15:00:00,13.45,13.45,13.44,13.45,54900.0,9.621,9.621,9.6138,9.621,54900.0
2012-06-08 15:10:00,13.45,13.5,13.45,13.49,220200.0,9.621,9.6567,9.621,9.6496,220200.0
2012-06-08 15:20:00,13.49,13.49,13.46,13.47,225500.0,9.6496,9.6496,9.6281,9.6353,225500.0
2012-06-08 15:30:00,13.46,13.47,13.43,13.43,118200.0,9.6281,9.6353,9.6067,9.6067,118200.0
2012-06-08 15:40:00,13.43,13.48,13.42,13.48,292100.0,9.6067,9.6424,9.5995,9.6424,292100.0
2012-06-08 15:50:00,13.47,13.48,13.42,13.45,643500.0,9.6353,9.6424,9.5995,9.621,643500.0
2012-06-11 09:30:00,13.78,13.89,13.63,13.65,689500.0,9.857,9.9357,9.7497,9.764,689500.0
2012-06-11 09:40:00,13.65,13.66,13.54,13.59,217400.0,9.764,9.7712,9.6853,9.7211,217400.0
2012-06-11 09:50:00,13.59,13.61,13.54,13.54,205900.0,9.7211,9.7354,9.6853,9.6853,205900.0
2012-06-11 10:00:00,13.53,13.57,13.52,13.52,566300.0,9.6782,9.7068,9.671,9.671,566300.0
2012-06-11 10:10:00,13.53,13.55,13.51,13.51,207800.0,9.6782,9.6925,9.6639,9.6639,207800.0
2012-06-11 10:20:00,13.51,13.52,13.48,13.51,660400.0,9.6639,9.671,9.6424,9.6639,660400.0
2012-06-11 10:30:00,13.5,13.53,13.48,13.51,218100.0,9.6567,9.6782,9.6424,9.6639,218100.0
2012-06-11 10:40:00,13.5,13.51,13.44,13.46,314900.0,9.6567,9.6639,9.6138,9.6281,314900.0
2012-06-11 10:50:00,13.46,13.48,13.45,13.46,273400.0,9.6281,9.6424,9.621,9.6281,273400.0
2012-06-11 11:00:00,13.45,13.5,13.44,13.5,138300.0,9.621,9.6567,9.6138,9.6567,138300.0
2012-06-11 11:10:00,13.5,13.5,13.45,13.45,31600.0,9.6567,9.6567,9.621,9.621,31600.0
2012-06-11 11:20:00,13.45,13.49,13.44,13.48,224900.0,9.621,9.6496,9.6138,9.6424,224900.0
2012-06-11 11:30:00,13.47,13.5,13.47,13.5,45100.0,9.6353,9.6567,9.6353,9.6567,45100.0
2012-06-11 11:40:00,13.5,13.5,13.47,13.49,139300.0,9.6567,9.6567,9.6353,9.6496,139300.0
2012-06-11 11:50:00,13.49,13.5,13.46,13.49,182200.0,9.6496,9.6567,9.6281,9.6496,182200.0
2012-06-11 12:00:00,13.48,13.49,13.45,13.46,141300.0,9.6424,9.6496,9.621,9.6281,141300.0
2012-06-11 12:10:00,13.47,13.48,13.45,13.46,64700.0,9.6353,9.6424,9.621,9.6281,64700.0
2012-06-11 12:20:00,13.45,13.47,13.45,13.45,87000.0,9.621,9.6353,9.621,9.621,87000.0
2012-06-11 12:30:00,13.45,13.46,13.45,13.46,140500.0,9.621,9.6281,9.621,9.6281,140500.0
2012-06-11 12:40:00,13.45,13.48,13.44,13.48,118900.0,9.621,9.6424,9.6138,9.6424,118900.0
2012-06-11 12:50:00,13.48,13.48,13.46,13.46,188300.0,9.6424,9.6424,9.6281,9.6281,188300.0
2012-06-11 13:00:00,13.46,13.49,13.46,13.49,293500.0,9.6281,9.6496,9.6281,9.6496,293500.0
2012-06-11 13:10:00,13.49,13.5,13.48,13.5,154900.0,9.6496,9.6567,9.6424,9.6567,154900.0
2012-06-11 13:20:00,13.5,13.5,13.48,13.5,102500.0,9.6567,9.6567,9.6424,9.6567,102500.0
2012-06-11 13:30:00,13.5,13.51,13.47,13.49,285300.0,9.6567,9.6639,9.6353,9.6496,285300.0
2012-06-11 13:40:00,13.5,13.5,13.45,13.45,75900.0,9.6567,9.6567,9.621,9.621,75900.0
2012-06-11 13:50:00,13.45,13.48,13.45,13.45,107100.0,9.621,9.6424,9.621,9.621,107100.0
2012-06-11 14:00:00,13.46,13.46,13.43,13.44,222100.0,9.6281,9.6281,9.6067,9.6138,222100.0
2012-06-11 14:10:00,13.44,13.46,13.43,13.44,131500.0,9.6138,9.6281,9.6067,9.6138,131500.0
2012-06-11 14:20:00,13.45,13.45,13.44,13.44,38600.0,9.621,9.621,9.6138,9.6138,38600.0
2012-06-11 14:30:00,13.45,13.49,13.44,13.46,197700.0,9.621,9.6496,9.6138,9.6281,197700.0
2012-06-11 14:40:00,13.47,13.47,13.43,13.44,115800.0,9.6353,9.6353,9.6067,9.6138,115800.0
2012-06-11 14:50:00,13.44,13.46,13.42,13.45,230800.0,9.6138,9.6281,9.5995,9.621,230800.0
2012-06-11 15:00:00,13.45,13.46,13.42,13.43,120600.0,9.621,9.6281,9.5995,9.6067,120600.0
2012-06-11 15:10:00,13.43,13.43,13.4,13.4,245100.0,9.6067,9.6067,9.5852,9.5852,245100.0
2012-06-11 15:20:00,13.41,13.41,13.39,13.41,326200.0,9.5924,9.5924,9.5781,9.5924,326200.0
2012-06-11 15:30:00,13.41,13.42,13.4,13.41,318600.0,9.5924,9.5995,9.5852,9.5924,318600.0
2012-06-11 15:40:00,13.41,13.45,13.4,13.42,433900.0,9.5924,9.621,9.5852,9.5995,433900.0
2012-06-11 15:50:00,13.42,13.42,13.37,13.4,1546200.0,9.5995,9.5995,9.5637,9.5852,1546200.0
2012-06-12 09:30:00,13.39,13.63,13.39,13.61,1208300.0,9.5781,9.7497,9.5781,9.7354,1208300.0
2012-06-12 09:40:00,13.61,13.65,13.59,13.61,960500.0,9.7354,9.764,9.7211,9.7354,960500.0
2012-06-12 09:50:00,13.61,13.64,13.6,13.6,353800.0,9.7354,9.7569,9.7283,9.7283,353800.0
2012-06-12 10:00:00,13.6,13.63,13.53,13.54,517900.0,9.7283,9.7497,9.6782,9.6853,517900.0
2012-06-12 10:10:00,13.54,13.56,13.49,13.51,518800.0,9.6853,9.6997,9.6496,9.6639,518800.0
2012-06-12 10:20:00,13.51,13.52,13.48,13.48,236700.0,9.6639,9.671,9.6424,9.6424,236700.0
2012-06-12 10:30:00,13.49,13.49,13.48,13.49,147500.0,9.6496,9.6496,9.6424,9.6496,147500.0
2012-06-12 10:40:00,13.49,13.57,13.48,13.54,411900.0,9.6496,9.7068,9.6424,9.6853,411900.0
2012-06-12 10:50:00,13.54,13.55,13.52,13.54,137900.0,9.6853,9.6925,9.671,9.6853,137900.0
2012-06-12 11:00:00,13.54,13.62,13.53,13.6,232700.0,9.6853,9.7426,9.6782,9.7283,232700.0
2012-06-12 11:10:00,13.6,13.67,13.6,13.63,355900.0,9.7283,9.7783,9.7283,9.7497,355900.0
2012-06-12 11:20:00,13.63,13.68,13.63,13.63,169300.0,9.7497,9.7855,9.7497,9.7497,169300.0
2012-06-12 11:30:00,13.64,13.66,13.63,13.65,251600.0,9.7569,9.7712,9.7497,9.764,251600.0
2012-06-12 11:40:00,13.65,13.71,13.65,13.7,411200.0,9.764,9.807,9.764,9.7998,411200.0
2012-06-12 11:50:00,13.7,13.71,13.69,13.7,273100.0,9.7998,9.807,9.7926,9.7998,273100.0
2012-06-12 12:00:00,13.69,13.7,13.64,13.65,949000.0,9.7926,9.7998,9.7569,9.764,949000.0
2012-06-12 12:10:00,13.64,13.66,13.63,13.65,332700.0,9.7569,9.7712,9.7497,9.764,332700.0
2012-06-12 12:20:00,13.64,13.65,13.64,13.64,79400.0,9.7569,9.764,9.7569,9.7569,79400.0
2012-06-12 12:30:00,13.64,13.67,13.63,13.66,554100.0,9.7569,9.7783,9.7497,9.7712,554100.0
2012-06-12 12:40:00,13.66,13.66,13.63,13.63,215900.0,9.7712,9.7712,9.7497,9.7497,215900.0
2012-06-12 12:50:00,13.64,13.65,13.63,13.65,644200.0,9.7569,9.764,9.7497,9.764,644200.0
2012-06-12 13:00:00,13.65,13.65,13.64,13.64,285300.0,9.764,9.764,9.7569,9.7569,285300.0
2012-06-12 13:10:00,13.64,13.67,13.64,13.64,468100.0,9.7569,9.7783,9.7569,9.7569,468100.0
2012-06-12 13:20:00,13.65,13.65,13.63,13.64,614000.0,9.764,9.764,9.7497,9.7569,614000.0
2012-06-12 13:30:00,13.63,13.65,13.61,13.62,950500.0,9.7497,9.764,9.7354,9.7426,950500.0
2012-06-12 13:40:00,13.61,13.63,13.61,13.63,432600.0,9.7354,9.7497,9.7354,9.7497,432600.0
2012-06-12 13:50:00,13.63,13.65,13.62,13.65,87500.0,9.7497,9.764,9.7426,9.764,87500.0
2012-06-12 14:00:00,13.64,13.68,13.64,13.67,633000.0,9.7569,9.7855,9.7569,9.7783,633000.0
2012-06-12 14:10:00,13.67,13.69,13.66,13.69,807200.0,9.7783,9.7926,9.7712,9.7926,807200.0
2012-06-12 14:20:00,13.68,13.7,13.67,13.68,395200.0,9.7855,9.7998,9.7783,9.7855,395200.0
2012-06-12 14:30:00,13.69,13.75,13.69,13.73,537300.0,9.7926,9.8356,9.7926,9.8213,537300.0
2012-06-12 14:40:00,13.73,13.73,13.69,13.71,317000.0,9.8213,9.8213,9.7926,9.807,317000.0
2012-06-12 14:50:00,13.7,13.71,13.67,13.67,573100.0,9.7998,9.807,9.7783,9.7783,573100.0
2012-06-12 15:00:00,13.67,13.67,13.65,13.66,217000.0,9.7783,9.7783,9.764,9.7712,217000.0
2012-06-12 15:10:00,13.65,13.68,13.65,13.66,333600.0,9.764,9.7855,9.764,9.7712,333600.0
2012-06-12 15:20:00,13.65,13.66,13.63,13.66,467400.0,9.764,9.7712,9.7497,9.7712,467400.0
2012-06-12 15:30:00,13.66,13.66,13.64,13.64,305800.0,9.7712,9.7712,9.7569,9.7569,305800.0
2012-06-12 15:40:00,13.64,13.69,13.63,13.69,323200.0,9.7569,9.7926,9.7497,9.7926,323200.0
2012-06-12 15:50:00,13.69,13.71,13.68,13.7,741100.0,9.7926,9.807,9.7855,9.7998,741100.0
2012-06-13 09:30:00,13.7,13.7,13.54,13.54,513300.0,9.7998,9.7998,9.6853,9.6853,513300.0
2012-06-13 09:40:00,13.55,13.6,13.53,13.59,244300.0,9.6925,9.7283,9.6782,9.7211,244300.0
2012-06-13 09:50:00,13.6,13.6,13.52,13.53,482300.0,9.7283,9.7283,9.671,9.6782,482300.0
2012-06-13 10:00:00,13.53,13.58,13.52,13.57,664900.0,9.6782,9.714,9.671,9.7068,664900.0
2012-06-13 10:10:00,13.56,13.62,13.56,13.59,174500.0,9.6997,9.7426,9.6997,9.7211,174500.0
2012-06-13 10:20:00,13.59,13.6,13.54,13.56,202900.0,9.7211,9.7283,9.6853,9.6997,202900.0
2012-06-13 10:30:00,13.57,13.63,13.56,13.63,155000.0,9.7068,9.7497,9.6997,9.7497,155000.0
2012-06-13 10:40:00,13.63,13.67,13.56,13.65,588700.0,9.7497,9.7783,9.6997,9.764,588700.0
2012-06-13 10:50:00,13.64,13.66,13.64,13.66,72700.0,9.7569,9.7712,9.7569,9.7712,72700.0
2012-06-13 11:00:00,13.65,13.66,13.61,13.61,120300.0,9.764,9.7712,9.7354,9.7354,120300.0
2012-06-13 11:10:00,13.61,13.62,13.57,13.58,198400.0,9.7354,9.7426,9.7068,9.714,198400.0
2012-06-13 11:20:00,13.57,13.61,13.57,13.58,270500.0,9.7068,9.7354,9.7068,9.714,270500.0
2012-06-13 11:30:00,13.57,13.63,13.57,13.62,404600.0,9.7068,9.7497,9.7068,9.7426,404600.0
2012-06-13 11:40:00,13.62,13.63,13.6,13.6,361700.0,9.7426,9.7497,9.7283,9.7283,361700.0
2012-06-13 11:50:00,13.59,13.61,13.57,13.59,198000.0,9.7211,9.7354,9.7068,9.7211,198000.0
2012-06-13 12:00:00,13.59,13.6,13.55,13.56,226900.0,9.7211,9.7283,9.6925,9.6997,226900.0
2012-06-13 12:10:00,13.57,13.6,13.56,13.58,233800.0,9.7068,9.7283,9.6997,9.714,233800.0
2012-06-13 12:20:00,13.58,13.59,13.56,13.58,229700.0,9.714,9.7211,9.6997,9.714,229700.0
2012-06-13 12:30:00,13.58,13.63,13.57,13.63,288900.0,9.714,9.7497,9.7068,9.7497,288900.0
2012-06-13 12:40:00,13.63,13.64,13.6,13.61,116500.0,9.7497,9.7569,9.7283,9.7354,116500.0
2012-06-13 12:50:00,13.61,13.63,13.6,13.6,179400.0,9.7354,9.7497,9.7283,9.7283,179400.0
2012-06-13 13:00:00,13.61,13.62,13.59,13.61,102900.0,9.7354,9.7426,9.7211,9.7354,102900.0
2012-06-13 13:10:00,13.61,13.61,13.58,13.6,111900.0,9.7354,9.7354,9.714,9.7283,111900.0
2012-06-13 13:20:00,13.6,13.63,13.58,13.6,530300.0,9.7283,9.7497,9.714,9.7283,530300.0
2012-06-13 13:30:00,13.61,13.64,13.61,13.63,318200.0,9.7354,9.7569,9.7354,9.7497,318200.0
2012-06-13 13:40:00,13.63,13.63,13.58,13.58,172600.0,9.7497,9.7497,9.714,9.714,172600.0
2012-06-13 13:50:00,13.58,13.61,13.56,13.57,280200.0,9.714,9.7354,9.6997,9.7068,280200.0
2012-06-13 14:00:00,13.58,13.58,13.56,13.56,192600.0,9.714,9.714,9.6997,9.6997,192600.0
2012-06-13 14:10:00,13.57,13.57,13.55,13.57,70700.0,9.7068,9.7068,9.6925,9.7068,70700.0
2012-06-13 14:20:00,13.56,13.61,13.56,13.6,332600.0,9.6997,9.7354,9.6997,9.7283,332600.0
2012-06-13 14:30:00,13.6,13.62,13.58,13.59,145000.0,9.7283,9.7426,9.714,9.7211,145000.0
2012-06-13 14:40:00,13.6,13.6,13.56,13.58,225200.0,9.7283,9.7283,9.6997,9.714,225200.0
2012-06-13 14:50:00,13.59,13.59,13.56,13.59,76500.0,9.7211,9.7211,9.6997,9.7211,76500.0
2012-06-13 15:00:00,13.59,13.59,13.56,13.57,107100.0,9.7211,9.7211,9.6997,9.7068,107100.0
2012-06-13 15:10:00,13.57,13.58,13.55,13.56,86800.0,9.7068,9.714,9.6925,9.6997,86800.0
2012-06-13 15:20:00,13.55,13.56,13.52,13.53,193900.0,9.6925,9.6997,9.671,9.6782,193900.0
2012-06-13 15:30:00,13.52,13.58,13.52,13.57,271800.0,9.671,9.714,9.671,9.7068,271800.0
2012-06-13 15:40:00,13.55,13.57,13.51,13.51,322900.0,9.6925,9.7068,9.6639,9.6639,322900.0
2012-06-13 15:50:00,13.52,13.57,13.51,13.55,1227100.0,9.671,9.7068,9.6639,9.6925,1227100.0
2012-06-14 09:30:00,13.46,13.48,13.34,13.34,512700.0,9.6281,9.6424,9.5423,9.5423,512700.0
2012-06-14 09:40:00,13.34,13.36,13.32,13.32,881900.0,9.5423,9.5566,9.528,9.528,881900.0
2012-06-14 09:50:00,13.32,13.44,13.3,13.38,813100.0,9.528,9.6138,9.5137,9.5709,813100.0
2012-06-14 10:00:00,13.39,13.43,13.37,13.41,553300.0,9.5781,9.6067,9.5637,9.5924,553300.0
2012-06-14 10:10:00,13.41,13.44,13.4,13.43,144300.0,9.5924,9.6138,9.5852,9.6067,144300.0
2012-06-14 10:20:00,13.43,13.45,13.42,13.42,151600.0,9.6067,9.621,9.5995,9.5995,151600.0
2012-06-14 10:30:00,13.42,13.45,13.41,13.44,240700.0,9.5995,9.621,9.5924,9.6138,240700.0
2012-06-14 10:40:00,13.44,13.47,13.43,13.46,85600.0,9.6138,9.6353,9.6067,9.6281,85600.0
2012-06-14 10:50:00,13.46,13.48,13.46,13.46,119700.0,9.6281,9.6424,9.6281,9.6281,119700.0
2012-06-14 11:00:00,13.46,13.48,13.44,13.46,238000.0,9.6281,9.6424,9.6138,9.6281,238000.0
2012-06-14 11:10:00,13.46,13.49,13.46,13.48,228000.0,9.6281,9.6496,9.6281,9.6424,228000.0
2012-06-14 11:20:00,13.49,13.53,13.48,13.53,149800.0,9.6496,9.6782,9.6424,9.6782,149800.0
2012-06-14 11:30:00,13.53,13.54,13.52,13.53,98900.0,9.6782,9.6853,9.671,9.6782,98900.0
2012-06-14 11:40:00,13.53,13.53,13.51,13.53,179800.0,9.6782,9.6782,9.6639,9.6782,179800.0
2012-06-14 11:50:00,13.53,13.54,13.51,13.51,119000.0,9.6782,9.6853,9.6639,9.6639,119000.0
2012-06-14 12:00:00,13.51,13.54,13.51,13.51,506400.0,9.6639,9.6853,9.6639,9.6639,506400.0
2012-06-14 12:10:00,13.52,13.53,13.51,13.52,309200.0,9.671,9.6782,9.6639,9.671,309200.0
2012-06-14 12:20:00,13.52,13.53,13.5,13.5,269800.0,9.671,9.6782,9.6567,9.6567,269800.0
2012-06-14 12:30:00,13.51,13.53,13.5,13.53,67500.0,9.6639,9.6782,9.6567,9.6782,67500.0
2012-06-14 12:40:00,13.53,13.54,13.51,13.54,153600.0,9.6782,9.6853,9.6639,9.6853,153600.0
2012-06-14 12:50:00,13.54,13.56,13.54,13.56,68100.0,9.6853,9.6997,9.6853,9.6997,68100.0
2012-06-14 13:00:00,13.56,13.57,13.54,13.55,220800.0,9.6997,9.7068,9.6853,9.6925,220800.0
2012-06-14 13:10:00,13.56,13.56,13.52,13.54,226900.0,9.6997,9.6997,9.671,9.6853,226900.0
2012-06-14 13:20:00,13.53,13.53,13.5,13.52,140900.0,9.6782,9.6782,9.6567,9.671,140900.0
2012-06-14 13:30:00,13.52,13.54,13.51,13.53,124200.0,9.671,9.6853,9.6639,9.6782,124200.0
2012-06-14 13:40:00,13.52,13.53,13.51,13.51,129400.0,9.671,9.6782,9.6639,9.6639,129400.0
2012-06-14 13:50:00,13.51,13.53,13.5,13.51,178000.0,9.6639,9.6782,9.6567,9.6639,178000.0
2012-06-14 14:00:00,13.51,13.52,13.5,13.52,74300.0,9.6639,9.671,9.6567,9.671,74300.0
2012-06-14 14:10:00,13.52,13.52,13.5,13.52,157900.0,9.671,9.671,9.6567,9.671,157900.0
2012-06-14 14:20:00,13.51,13.52,13.5,13.51,281000.0,9.6639,9.671,9.6567,9.6639,281000.0
2012-06-14 14:30:00,13.51,13.51,13.49,13.51,284100.0,9.6639,9.6639,9.6496,9.6639,284100.0
2012-06-14 14:40:00,13.51,13.51,13.46,13.49,262300.0,9.6639,9.6639,9.6281,9.6496,262300.0
2012-06-14 14:50:00,13.48,13.49,13.45,13.46,147600.0,9.6424,9.6496,9.621,9.6281,147600.0
2012-06-14 15:00:00,13.46,13.58,13.46,13.52,484400.0,9.6281,9.714,9.6281,9.671,484400.0
2012-06-14 15:10:00,13.52,13.55,13.49,13.49,599900.0,9.671,9.6925,9.6496,9.6496,599900.0
2012-06-14 15:20:00,13.49,13.51,13.45,13.49,346800.0,9.6496,9.6639,9.621,9.6496,346800.0
2012-06-14 15:30:00,13.49,13.52,13.47,13.49,623600.0,9.6496,9.671,9.6353,9.6496,623600.0
2012-06-14 15:40:00,13.49,13.51,13.48,13.5,533500.0,9.6496,9.6639,9.6424,9.6567,533500.0
2012-06-14 15:50:00,13.49,13.51,13.47,13.47,1063300.0,9.6496,9.6639,9.6353,9.6353,1063300.0
2012-06-15 09:30:00,13.44,13.52,13.44,13.46,325500.0,9.6138,9.671,9.6138,9.6281,325500.0
2012-06-15 09:40:00,13.46,13.52,13.46,13.51,131200.0,9.6281,9.671,9.6281,9.6639,131200.0
2012-06-15 09:50:00,13.51,13.55,13.51,13.53,217100.0,9.6639,9.6925,9.6639,9.6782,217100.0
2012-06-15 10:00:00,13.53,13.56,13.53,13.56,114000.0,9.6782,9.6997,9.6782,9.6997,114000.0
2012-06-15 10:10:00,13.56,13.59,13.53,13.55,231300.0,9.6997,9.7211,9.6782,9.6925,231300.0
2012-06-15 10:20:00,13.55,13.57,13.54,13.57,91800.0,9.6925,9.7068,9.6853,9.7068,91800.0
2012-06-15 10:30:00,13.57,13.59,13.56,13.58,176800.0,9.7068,9.7211,9.6997,9.714,176800.0
2012-06-15 10:40:00,13.58,13.62,13.58,13.62,175400.0,9.714,9.7426,9.714,9.7426,175400.0
2012-06-15 10:50:00,13.62,13.65,13.61,13.63,196100.0,9.7426,9.764,9.7354,9.7497,196100.0
2012-06-15 11:00:00,13.63,13.64,13.62,13.64,139500.0,9.7497,9.7569,9.7426,9.7569,139500.0
2012-06-15 11:10:00,13.63,13.64,13.61,13.63,116900.0,9.7497,9.7569,9.7354,9.7497,116900.0
2012-06-15 11:20:00,13.63,13.63,13.59,13.59,297000.0,9.7497,9.7497,9.7211,9.7211,297000.0
2012-06-15 11:30:00,13.59,13.63,13.59,13.63,82100.0,9.7211,9.7497,9.7211,9.7497,82100.0
2012-06-15 11:40:00,13.63,13.64,13.6,13.6,282800.0,9.7497,9.7569,9.7283,9.7283,282800.0
2012-06-15 11:50:00,13.61,13.62,13.6,13.61,27300.0,9.7354,9.7426,9.7283,9.7354,27300.0
2012-06-15 12:00:00,13.62,13.63,13.61,13.63,56700.0,9.7426,9.7497,9.7354,9.7497,56700.0
2012-06-15 12:10:00,13.63,13.63,13.62,13.63,26500.0,9.7497,9.7497,9.7426,9.7497,26500.0
2012-06-15 12:20:00,13.63,13.63,13.62,13.63,40400.0,9.7497,9.7497,9.7426,9.7497,40400.0
2012-06-15 12:30:00,13.63,13.64,13.61,13.61,163400.0,9.7497,9.7569,9.7354,9.7354,163400.0
2012-06-15 12:40:00,13.61,13.64,13.61,13.64,52600.0,9.7354,9.7569,9.7354,9.7569,52600.0
2012-06-15 12:50:00,13.64,13.64,13.62,13.63,91900.0,9.7569,9.7569,9.7426,9.7497,91900.0
2012-06-15 13:00:00,13.64,13.64,13.63,13.64,35400.0,9.7569,9.7569,9.7497,9.7569,35400.0
2012-06-15 13:10:00,13.63,13.68,13.63,13.64,198500.0,9.7497,9.7855,9.7497,9.7569,198500.0
2012-06-15 13:20:00,13.64,13.65,13.61,13.61,70200.0,9.7569,9.764,9.7354,9.7354,70200.0
2012-06-15 13:30:00,13.62,13.63,13.6,13.63,54900.0,9.7426,9.7497,9.7283,9.7497,54900.0
2012-06-15 13:40:00,13.62,13.63,13.62,13.62,28600.0,9.7426,9.7497,9.7426,9.7426,28600.0
2012-06-15 13:50:00,13.63,13.64,13.62,13.64,63300.0,9.7497,9.7569,9.7426,9.7569,63300.0
2012-06-15 14:00:00,13.64,13.64,13.63,13.64,38400.0,9.7569,9.7569,9.7497,9.7569,38400.0
2012-06-15 14:10:00,13.64,13.64,13.63,13.64,59600.0,9.7569,9.7569,9.7497,9.7569,59600.0
2012-06-15 14:20:00,13.64,13.65,13.63,13.65,70000.0,9.7569,9.764,9.7497,9.764,70000.0
2012-06-15 14:30:00,13.65,13.66,13.62,13.65,180400.0,9.764,9.7712,9.7426,9.764,180400.0
2012-06-15 14:40:00,13.64,13.66,13.64,13.66,58000.0,9.7569,9.7712,9.7569,9.7712,58000.0
2012-06-15 14:50:00,13.66,13.66,13.63,13.64,67800.0,9.7712,9.7712,9.7497,9.7569,67800.0
2012-06-15 15:00:00,13.63,13.65,13.62,13.62,106300.0,9.7497,9.764,9.7426,9.7426,106300.0
2012-06-15 15:10:00,13.63,13.64,13.62,13.64,67100.0,9.7497,9.7569,9.7426,9.7569,67100.0
2012-06-15 15:20:00,13.64,13.64,13.59,13.59,260500.0,9.7569,9.7569,9.7211,9.7211,260500.0
2012-06-15 15:30:00,13.6,13.62,13.59,13.6,298400.0,9.7283,9.7426,9.7211,9.7283,298400.0
2012-06-15 15:40:00,13.6,13.63,13.6,13.62,337900.0,9.7283,9.7497,9.7283,9.7426,337900.0
2012-06-15 15:50:00,13.63,13.69,13.62,13.67,1073800.0,9.7497,9.7926,9.7426,9.7783,1073800.0
2012-06-18 09:30:00,13.76,13.76,13.59,13.75,612400.0,9.8427,9.8427,9.7211,9.8356,612400.0
2012-06-18 09:40:00,13.75,13.79,13.73,13.75,137400.0,9.8356,9.8642,9.8213,9.8356,137400.0
2012-06-18 09:50:00,13.75,13.83,13.74,13.83,531600.0,9.8356,9.8928,9.8284,9.8928,531600.0
2012-06-18 10:00:00,13.83,13.85,13.8,13.81,287500.0,9.8928,9.9071,9.8713,9.8785,287500.0
2012-06-18 10:10:00,13.81,13.87,13.79,13.87,175300.0,9.8785,9.9214,9.8642,9.9214,175300.0
2012-06-18 10:20:00,13.87,13.91,13.84,13.88,1171800.0,9.9214,9.95,9.8999,9.9286,1171800.0
2012-06-18 10:30:00,13.88,13.89,13.78,13.85,372500.0,9.9286,9.9357,9.857,9.9071,372500.0
2012-06-18 10:40:00,13.85,13.91,13.85,13.9,182000.0,9.9071,9.95,9.9071,9.9429,182000.0
2012-06-18 10:50:00,13.9,13.91,13.89,13.9,531000.0,9.9429,9.95,9.9357,9.9429,531000.0
2012-06-18 11:00:00,13.9,13.91,13.86,13.86,227800.0,9.9429,9.95,9.9142,9.9142,227800.0
2012-06-18 11:10:00,13.86,13.87,13.85,13.85,149800.0,9.9142,9.9214,9.9071,9.9071,149800.0
2012-06-18 11:20:00,13.85,13.88,13.84,13.85,328000.0,9.9071,9.9286,9.8999,9.9071,328000.0
2012-06-18 11:30:00,13.85,13.86,13.81,13.81,325500.0,9.9071,9.9142,9.8785,9.8785,325500.0
2012-06-18 11:40:00,13.82,13.84,13.81,13.84,424200.0,9.8856,9.8999,9.8785,9.8999,424200.0
2012-06-18 11:50:00,13.83,13.84,13.82,13.84,215000.0,9.8928,9.8999,9.8856,9.8999,215000.0
2012-06-18 12:00:00,13.83,13.84,13.83,13.83,41600.0,9.8928,9.8999,9.8928,9.8928,41600.0
2012-06-18 12:10:00,13.83,13.84,13.82,13.84,122100.0,9.8928,9.8999,9.8856,9.8999,122100.0
2012-06-18 12:20:00,13.84,13.86,13.83,13.85,94400.0,9.8999,9.9142,9.8928,9.9071,94400.0
2012-06-18 12:30:00,13.86,13.86,13.85,13.86,31400.0,9.9142,9.9142,9.9071,9.9142,31400.0
2012-06-18 12:40:00,13.85,13.87,13.85,13.87,129400.0,9.9071,9.9214,9.9071,9.9214,129400.0
2012-06-18 12:50:00,13.87,13.89,13.85,13.86,113300.0,9.9214,9.9357,9.9071,9.9142,113300.0
2012-06-18 13:00:00,13.85,13.86,13.84,13.85,70500.0,9.9071,9.9142,9.8999,9.9071,70500.0
2012-06-18 13:10:00,13.86,13.87,13.85,13.87,89700.0,9.9142,9.9214,9.9071,9.9214,89700.0
2012-06-18 13:20:00,13.87,13.89,13.86,13.89,139000.0,9.9214,9.9357,9.9142,9.9357,139000.0
2012-06-18 13:30:00,13.89,13.89,13.87,13.88,268800.0,9.9357,9.9357,9.9214,9.9286,268800.0
2012-06-18 13:40:00,13.88,13.89,13.88,13.88,41500.0,9.9286,9.9357,9.9286,9.9286,41500.0
2012-06-18 13:50:00,13.88,13.9,13.88,13.89,154200.0,9.9286,9.9429,9.9286,9.9357,154200.0
2012-06-18 14:00:00,13.9,13.9,13.86,13.87,236900.0,9.9429,9.9429,9.9142,9.9214,236900.0
2012-06-18 14:10:00,13.88,13.9,13.87,13.89,120700.0,9.9286,9.9429,9.9214,9.9357,120700.0
2012-06-18 14:20:00,13.89,13.92,13.89,13.92,189800.0,9.9357,9.9572,9.9357,9.9572,189800.0
2012-06-18 14:30:00,13.92,13.94,13.91,13.94,107600.0,9.9572,9.9715,9.95,9.9715,107600.0
2012-06-18 14:40:00,13.94,13.94,13.91,13.91,292200.0,9.9715,9.9715,9.95,9.95,292200.0
2012-06-18 14:50:00,13.91,13.92,13.91,13.92,146600.0,9.95,9.9572,9.95,9.9572,146600.0
2012-06-18 15:00:00,13.92,13.93,13.91,13.93,167200.0,9.9572,9.9643,9.95,9.9643,167200.0
2012-06-18 15:10:00,13.92,13.93,13.91,13.91,356500.0,9.9572,9.9643,9.95,9.95,356500.0
2012-06-18 15:20:00,13.91,13.95,13.91,13.95,313400.0,9.95,9.9786,9.95,9.9786,313400.0
2012-06-18 15:30:00,13.94,13.96,13.92,13.95,453700.0,9.9715,9.9858,9.9572,9.9786,453700.0
2012-06-18 15:40:00,13.95,13.97,13.93,13.96,513600.0,9.9786,9.9929,9.9643,9.9858,513600.0
2012-06-18 15:50:00,13.96,13.96,13.92,13.95,1176700.0,9.9858,9.9858,9.9572,9.9786,1176700.0
2012-06-19 09:30:00,13.95,14.05,13.88,13.99,386700.0,9.9786,10.0502,9.9286,10.0072,386700.0
2012-06-19 09:40:00,13.99,14.0,13.94,13.98,261300.0,10.0072,10.0144,9.9715,10.0001,261300.0
2012-06-19 09:50:00,13.99,14.03,13.98,14.03,608900.0,10.0072,10.0359,10.0001,10.0359,608900.0
2012-06-19 10:00:00,14.02,14.07,14.02,14.07,361600.0,10.0287,10.0645,10.0287,10.0645,361600.0
2012-06-19 10:10:00,14.06,14.15,14.06,14.15,815300.0,10.0573,10.1217,10.0573,10.1217,815300.0
2012-06-19 10:20:00,14.14,14.15,14.09,14.09,315000.0,10.1145,10.1217,10.0788,10.0788,315000.0
2012-06-19 10:30:00,14.1,14.16,14.09,14.15,489100.0,10.0859,10.1288,10.0788,10.1217,489100.0
2012-06-19 10:40:00,14.15,14.16,14.12,14.12,403800.0,10.1217,10.1288,10.1002,10.1002,403800.0
2012-06-19 10:50:00,14.12,14.14,14.1,14.14,403200.0,10.1002,10.1145,10.0859,10.1145,403200.0
2012-06-19 11:00:00,14.13,14.14,14.1,14.11,186900.0,10.1074,10.1145,10.0859,10.0931,186900.0
2012-06-19 11:10:00,14.11,14.12,14.1,14.1,198400.0,10.0931,10.1002,10.0859,10.0859,198400.0
2012-06-19 11:20:00,14.11,14.11,14.09,14.11,140400.0,10.0931,10.0931,10.0788,10.0931,140400.0
2012-06-19 11:30:00,14.1,14.14,14.1,14.12,210700.0,10.0859,10.1145,10.0859,10.1002,210700.0
2012-06-19 11:40:00,14.12,14.13,14.11,14.12,68100.0,10.1002,10.1074,10.0931,10.1002,68100.0
2012-06-19 11:50:00,14.12,14.14,14.11,14.13,133900.0,10.1002,10.1145,10.0931,10.1074,133900.0
2012-06-19 12:00:00,14.14,14.15,14.13,14.14,122400.0,10.1145,10.1217,10.1074,10.1145,122400.0
2012-06-19 12:10:00,14.14,14.15,14.13,14.14,245700.0,10.1145,10.1217,10.1074,10.1145,245700.0
2012-06-19 12:20:00,14.14,14.15,14.11,14.14,365000.0,10.1145,10.1217,10.0931,10.1145,365000.0
2012-06-19 12:30:00,14.15,14.15,14.12,14.12,99200.0,10.1217,10.1217,10.1002,10.1002,99200.0
2012-06-19 12:40:00,14.12,14.14,14.12,14.14,89500.0,10.1002,10.1145,10.1002,10.1145,89500.0
2012-06-19 12:50:00,14.14,14.15,14.13,14.13,143100.0,10.1145,10.1217,10.1074,10.1074,143100.0
2012-06-19 13:00:00,14.13,14.14,14.09,14.1,1114300.0,10.1074,10.1145,10.0788,10.0859,1114300.0
2012-06-19 13:10:00,14.1,14.12,14.09,14.12,114600.0,10.0859,10.1002,10.0788,10.1002,114600.0
2012-06-19 13:20:00,14.12,14.14,14.11,14.13,874100.0,10.1002,10.1145,10.0931,10.1074,874100.0
2012-06-19 13:30:00,14.13,14.16,14.13,14.16,137100.0,10.1074,10.1288,10.1074,10.1288,137100.0
2012-06-19 13:40:00,14.15,14.16,14.14,14.14,83200.0,10.1217,10.1288,10.1145,10.1145,83200.0
2012-06-19 13:50:00,14.14,14.15,14.11,14.11,94500.0,10.1145,10.1217,10.0931,10.0931,94500.0
2012-06-19 14:00:00,14.11,14.12,14.1,14.11,147300.0,10.0931,10.1002,10.0859,10.0931,147300.0
2012-06-19 14:10:00,14.12,14.12,14.1,14.11,102700.0,10.1002,10.1002,10.0859,10.0931,102700.0
2012-06-19 14:20:00,14.11,14.11,14.09,14.09,179000.0,10.0931,10.0931,10.0788,10.0788,179000.0
2012-06-19 14:30:00,14.09,14.09,14.04,14.09,273500.0,10.0788,10.0788,10.043,10.0788,273500.0
2012-06-19 14:40:00,14.09,14.09,14.06,14.06,174500.0,10.0788,10.0788,10.0573,10.0573,174500.0
2012-06-19 14:50:00,14.06,14.1,14.06,14.09,77900.0,10.0573,10.0859,10.0573,10.0788,77900.0
2012-06-19 15:00:00,14.09,14.1,14.08,14.1,160100.0,10.0788,10.0859,10.0716,10.0859,160100.0
2012-06-19 15:10:00,14.1,14.12,14.09,14.12,126100.0,10.0859,10.1002,10.0788,10.1002,126100.0
2012-06-19 15:20:00,14.12,14.12,14.09,14.09,452600.0,10.1002,10.1002,10.0788,10.0788,452600.0
2012-06-19 15:30:00,14.1,14.13,14.09,14.11,365300.0,10.0859,10.1074,10.0788,10.0931,365300.0
2012-06-19 15:40:00,14.11,14.13,14.1,14.11,403300.0,10.0931,10.1074,10.0859,10.0931,403300.0
2012-06-19 15:50:00,14.11,14.12,14.07,14.11,1275900.0,10.0931,10.1002,10.0645,10.0931,1275900.0
2012-06-20 09:30:00,14.07,14.15,14.02,14.05,267000.0,10.0645,10.1217,10.0287,10.0502,267000.0
2012-06-20 09:40:00,14.05,14.06,14.02,14.02,126100.0,10.0502,10.0573,10.0287,10.0287,126100.0
2012-06-20 09:50:00,14.02,14.12,14.02,14.11,125600.0,10.0287,10.1002,10.0287,10.0931,125600.0
2012-06-20 10:00:00,14.11,14.12,14.09,14.1,140300.0,10.0931,10.1002,10.0788,10.0859,140300.0
2012-06-20 10:10:00,14.1,14.15,14.1,14.13,270900.0,10.0859,10.1217,10.0859,10.1074,270900.0
2012-06-20 10:20:00,14.12,14.15,14.12,14.12,230100.0,10.1002,10.1217,10.1002,10.1002,230100.0
2012-06-20 10:30:00,14.12,14.12,14.07,14.08,140300.0,10.1002,10.1002,10.0645,10.0716,140300.0
2012-06-20 10:40:00,14.09,14.09,14.0,14.03,397000.0,10.0788,10.0788,10.0144,10.0359,397000.0
2012-06-20 10:50:00,14.03,14.06,14.02,14.05,110900.0,10.0359,10.0573,10.0287,10.0502,110900.0
2012-06-20 11:00:00,14.06,14.06,14.05,14.06,29500.0,10.0573,10.0573,10.0502,10.0573,29500.0
2012-06-20 11:10:00,14.06,14.08,14.06,14.07,84100.0,10.0573,10.0716,10.0573,10.0645,84100.0
2012-06-20 11:20:00,14.08,14.09,14.07,14.08,122400.0,10.0716,10.0788,10.0645,10.0716,122400.0
2012-06-20 11:30:00,14.07,14.09,14.07,14.08,56500.0,10.0645,10.0788,10.0645,10.0716,56500.0
2012-06-20 11:40:00,14.07,14.08,14.07,14.07,20100.0,10.0645,10.0716,10.0645,10.0645,20100.0
2012-06-20 11:50:00,14.07,14.08,14.07,14.08,38700.0,10.0645,10.0716,10.0645,10.0716,38700.0
2012-06-20 12:00:00,14.08,14.08,14.05,14.06,73000.0,10.0716,10.0716,10.0502,10.0573,73000.0
2012-06-20 12:10:00,14.05,14.06,14.05,14.06,27900.0,10.0502,10.0573,10.0502,10.0573,27900.0
2012-06-20 12:20:00,14.05,14.06,14.03,14.06,103600.0,10.0502,10.0573,10.0359,10.0573,103600.0
2012-06-20 12:30:00,14.06,14.07,14.0,14.03,176000.0,10.0573,10.0645,10.0144,10.0359,176000.0
2012-06-20 12:40:00,14.03,14.11,14.01,14.1,170400.0,10.0359,10.0931,10.0215,10.0859,170400.0
2012-06-20 12:50:00,14.1,14.16,14.09,14.15,288300.0,10.0859,10.1288,10.0788,10.1217,288300.0
2012-06-20 13:00:00,14.15,14.2,14.14,14.2,192100.0,10.1217,10.1575,10.1145,10.1575,192100.0
2012-06-20 13:10:00,14.2,14.2,14.17,14.17,72600.0,10.1575,10.1575,10.136,10.136,72600.0
2012-06-20 13:20:00,14.17,14.19,14.16,14.16,107500.0,10.136,10.1503,10.1288,10.1288,107500.0
2012-06-20 13:30:00,14.17,14.18,14.13,14.15,104200.0,10.136,10.1431,10.1074,10.1217,104200.0
2012-06-20 13:40:00,14.14,14.17,14.13,14.17,66700.0,10.1145,10.136,10.1074,10.136,66700.0
2012-06-20 13:50:00,14.17,14.17,14.14,14.17,60100.0,10.136,10.136,10.1145,10.136,60100.0
2012-06-20 14:00:00,14.17,14.17,14.13,14.16,118100.0,10.136,10.136,10.1074,10.1288,118100.0
2012-06-20 14:10:00,14.15,14.18,14.12,14.12,155800.0,10.1217,10.1431,10.1002,10.1002,155800.0
2012-06-20 14:20:00,14.12,14.14,14.1,14.1,134200.0,10.1002,10.1145,10.0859,10.0859,134200.0
2012-06-20 14:30:00,14.1,14.13,14.09,14.09,65700.0,10.0859,10.1074,10.0788,10.0788,65700.0
2012-06-20 14:40:00,14.09,14.11,14.03,14.06,96600.0,10.0788,10.0931,10.0359,10.0573,96600.0
2012-06-20 14:50:00,14.06,14.08,14.05,14.06,65500.0,10.0573,10.0716,10.0502,10.0573,65500.0
2012-06-20 15:00:00,14.06,14.07,14.02,14.04,87100.0,10.0573,10.0645,10.0287,10.043,87100.0
2012-06-20 15:10:00,14.03,14.05,14.01,14.03,92500.0,10.0359,10.0502,10.0215,10.0359,92500.0
2012-06-20 15:20:00,14.02,14.07,14.02,14.07,71400.0,10.0287,10.0645,10.0287,10.0645,71400.0
2012-06-20 15:30:00,14.06,14.08,14.05,14.06,63500.0,10.0573,10.0716,10.0502,10.0573,63500.0
2012-06-20 15:40:00,14.07,14.12,14.06,14.1,152100.0,10.0645,10.1002,10.0573,10.0859,152100.0
2012-06-20 15:50:00,14.09,14.13,14.08,14.12,499100.0,10.0788,10.1074,10.0716,10.1002,499100.0
2012-06-21 09:30:00,13.99,14.04,13.97,13.98,321300.0,10.0072,10.043,9.9929,10.0001,321300.0
2012-06-21 09:40:00,13.98,14.0,13.93,13.94,223600.0,10.0001,10.0144,9.9643,9.9715,223600.0
2012-06-21 09:50:00,13.92,13.98,13.92,13.97,242900.0,9.9572,10.0001,9.9572,9.9929,242900.0
2012-06-21 10:00:00,13.97,13.97,13.88,13.91,458900.0,9.9929,9.9929,9.9286,9.95,458900.0
2012-06-21 10:10:00,13.9,13.94,13.89,13.92,149200.0,9.9429,9.9715,9.9357,9.9572,149200.0
2012-06-21 10:20:00,13.93,13.94,13.91,13.92,227400.0,9.9643,9.9715,9.95,9.9572,227400.0
2012-06-21 10:30:00,13.93,13.96,13.92,13.92,179500.0,9.9643,9.9858,9.9572,9.9572,179500.0
2012-06-21 10:40:00,13.92,13.93,13.88,13.93,261600.0,9.9572,9.9643,9.9286,9.9643,261600.0
2012-06-21 10:50:00,13.93,13.95,13.92,13.92,215100.0,9.9643,9.9786,9.9572,9.9572,215100.0
2012-06-21 11:00:00,13.92,13.92,13.88,13.88,333400.0,9.9572,9.9572,9.9286,9.9286,333400.0
2012-06-21 11:10:00,13.88,13.89,13.85,13.89,334300.0,9.9286,9.9357,9.9071,9.9357,334300.0
2012-06-21 11:20:00,13.9,13.9,13.89,13.89,172800.0,9.9429,9.9429,9.9357,9.9357,172800.0
2012-06-21 11:30:00,13.89,13.9,13.88,13.9,127900.0,9.9357,9.9429,9.9286,9.9429,127900.0
2012-06-21 11:40:00,13.9,13.92,13.88,13.92,179400.0,9.9429,9.9572,9.9286,9.9572,179400.0
2012-06-21 11:50:00,13.92,13.94,13.9,13.94,260200.0,9.9572,9.9715,9.9429,9.9715,260200.0
2012-06-21 12:00:00,13.93,13.94,13.89,13.91,419200.0,9.9643,9.9715,9.9357,9.95,419200.0
2012-06-21 12:10:00,13.91,13.91,13.89,13.91,469300.0,9.95,9.95,9.9357,9.95,469300.0
2012-06-21 12:20:00,13.92,13.93,13.87,13.87,643000.0,9.9572,9.9643,9.9214,9.9214,643000.0
2012-06-21 12:30:00,13.88,13.88,13.84,13.85,410900.0,9.9286,9.9286,9.8999,9.9071,410900.0
2012-06-21 12:40:00,13.84,13.85,13.82,13.85,245700.0,9.8999,9.9071,9.8856,9.9071,245700.0
2012-06-21 12:50:00,13.84,13.85,13.82,13.82,56900.0,9.8999,9.9071,9.8856,9.8856,56900.0
2012-06-21 13:00:00,13.82,13.85,13.82,13.85,74700.0,9.8856,9.9071,9.8856,9.9071,74700.0
2012-06-21 13:10:00,13.85,13.85,13.82,13.83,118200.0,9.9071,9.9071,9.8856,9.8928,118200.0
2012-06-21 13:20:00,13.82,13.85,13.81,13.81,91500.0,9.8856,9.9071,9.8785,9.8785,91500.0
2012-06-21 13:30:00,13.81,13.83,13.78,13.78,97900.0,9.8785,9.8928,9.857,9.857,97900.0
2012-06-21 13:40:00,13.78,13.79,13.76,13.77,231700.0,9.857,9.8642,9.8427,9.8499,231700.0
2012-06-21 13:50:00,13.77,13.77,13.75,13.76,98200.0,9.8499,9.8499,9.8356,9.8427,98200.0
2012-06-21 14:00:00,13.75,13.76,13.74,13.76,118800.0,9.8356,9.8427,9.8284,9.8427,118800.0
2012-06-21 14:10:00,13.76,13.76,13.75,13.76,58200.0,9.8427,9.8427,9.8356,9.8427,58200.0
2012-06-21 14:20:00,13.76,13.76,13.71,13.74,140800.0,9.8427,9.8427,9.807,9.8284,140800.0
2012-06-21 14:30:00,13.74,13.75,13.72,13.72,96500.0,9.8284,9.8356,9.8141,9.8141,96500.0
2012-06-21 14:40:00,13.73,13.76,13.69,13.7,501700.0,9.8213,9.8427,9.7926,9.7998,501700.0
2012-06-21 14:50:00,13.71,13.71,13.68,13.71,588900.0,9.807,9.807,9.7855,9.807,588900.0
2012-06-21 15:00:00,13.71,13.74,13.71,13.74,308400.0,9.807,9.8284,9.807,9.8284,308400.0
2012-06-21 15:10:00,13.74,13.74,13.67,13.67,188900.0,9.8284,9.8284,9.7783,9.7783,188900.0
2012-06-21 15:20:00,13.67,13.68,13.63,13.65,667400.0,9.7783,9.7855,9.7497,9.764,667400.0
2012-06-21 15:30:00,13.65,13.65,13.61,13.63,428500.0,9.764,9.764,9.7354,9.7497,428500.0
2012-06-21 15:40:00,13.64,13.64,13.57,13.57,741800.0,9.7569,9.7569,9.7068,9.7068,741800.0
2012-06-21 15:50:00,13.57,13.59,13.53,13.58,1520400.0,9.7068,9.7211,9.6782,9.714,1520400.0
2012-06-22 09:30:00,13.72,13.75,13.68,13.69,333900.0,9.8141,9.8356,9.7855,9.7926,333900.0
2012-06-22 09:40:00,13.7,13.76,13.7,13.76,300600.0,9.7998,9.8427,9.7998,9.8427,300600.0
2012-06-22 09:50:00,13.77,13.82,13.76,13.81,174000.0,9.8499,9.8856,9.8427,9.8785,174000.0
2012-06-22 10:00:00,13.81,13.84,13.77,13.78,250700.0,9.8785,9.8999,9.8499,9.857,250700.0
2012-06-22 10:10:00,13.78,13.8,13.76,13.77,261700.0,9.857,9.8713,9.8427,9.8499,261700.0
2012-06-22 10:20:00,13.78,13.84,13.77,13.79,251000.0,9.857,9.8999,9.8499,9.8642,251000.0
2012-06-22 10:30:00,13.79,13.8,13.76,13.76,122100.0,9.8642,9.8713,9.8427,9.8427,122100.0
2012-06-22 10:40:00,13.77,13.79,13.75,13.77,127200.0,9.8499,9.8642,9.8356,9.8499,127200.0
2012-06-22 10:50:00,13.77,13.79,13.74,13.76,299600.0,9.8499,9.8642,9.8284,9.8427,299600.0
2012-06-22 11:00:00,13.76,13.77,13.7,13.74,321300.0,9.8427,9.8499,9.7998,9.8284,321300.0
2012-06-22 11:10:00,13.74,13.77,13.73,13.77,91700.0,9.8284,9.8499,9.8213,9.8499,91700.0
2012-06-22 11:20:00,13.76,13.78,13.75,13.77,233600.0,9.8427,9.857,9.8356,9.8499,233600.0
2012-06-22 11:30:00,13.78,13.81,13.77,13.81,149800.0,9.857,9.8785,9.8499,9.8785,149800.0
2012-06-22 11:40:00,13.8,13.82,13.8,13.81,60600.0,9.8713,9.8856,9.8713,9.8785,60600.0
2012-06-22 11:50:00,13.82,13.82,13.81,13.82,27600.0,9.8856,9.8856,9.8785,9.8856,27600.0
2012-06-22 12:00:00,13.82,13.85,13.81,13.84,596800.0,9.8856,9.9071,9.8785,9.8999,596800.0
2012-06-22 12:10:00,13.83,13.87,13.83,13.84,215600.0,9.8928,9.9214,9.8928,9.8999,215600.0
2012-06-22 12:20:00,13.84,13.86,13.84,13.86,101200.0,9.8999,9.9142,9.8999,9.9142,101200.0
2012-06-22 12:30:00,13.85,13.86,13.85,13.86,14100.0,9.9071,9.9142,9.9071,9.9142,14100.0
2012-06-22 12:40:00,13.86,13.86,13.84,13.84,83800.0,9.9142,9.9142,9.8999,9.8999,83800.0
2012-06-22 12:50:00,13.84,13.86,13.84,13.86,48600.0,9.8999,9.9142,9.8999,9.9142,48600.0
2012-06-22 13:00:00,13.86,13.88,13.83,13.84,155500.0,9.9142,9.9286,9.8928,9.8999,155500.0
2012-06-22 13:10:00,13.85,13.86,13.83,13.84,152500.0,9.9071,9.9142,9.8928,9.8999,152500.0
2012-06-22 13:20:00,13.85,13.86,13.84,13.86,44700.0,9.9071,9.9142,9.8999,9.9142,44700.0
2012-06-22 13:30:00,13.86,13.86,13.85,13.85,18800.0,9.9142,9.9142,9.9071,9.9071,18800.0
2012-06-22 13:40:00,13.86,13.86,13.8,13.82,266400.0,9.9142,9.9142,9.8713,9.8856,266400.0
2012-06-22 13:50:00,13.82,13.83,13.8,13.82,110200.0,9.8856,9.8928,9.8713,9.8856,110200.0
2012-06-22 14:00:00,13.83,13.84,13.82,13.82,74100.0,9.8928,9.8999,9.8856,9.8856,74100.0
2012-06-22 14:10:00,13.83,13.83,13.8,13.81,86500.0,9.8928,9.8928,9.8713,9.8785,86500.0
2012-06-22 14:20:00,13.81,13.83,13.8,13.83,107900.0,9.8785,9.8928,9.8713,9.8928,107900.0
2012-06-22 14:30:00,13.83,13.86,13.82,13.86,345000.0,9.8928,9.9142,9.8856,9.9142,345000.0
2012-06-22 14:40:00,13.86,13.88,13.85,13.88,324800.0,9.9142,9.9286,9.9071,9.9286,324800.0
2012-06-22 14:50:00,13.88,13.89,13.87,13.88,76200.0,9.9286,9.9357,9.9214,9.9286,76200.0
2012-06-22 15:00:00,13.89,13.89,13.85,13.85,126800.0,9.9357,9.9357,9.9071,9.9071,126800.0
2012-06-22 15:10:00,13.85,13.85,13.81,13.81,254300.0,9.9071,9.9071,9.8785,9.8785,254300.0
2012-06-22 15:20:00,13.82,13.82,13.8,13.82,219600.0,9.8856,9.8856,9.8713,9.8856,219600.0
2012-06-22 15:30:00,13.82,13.84,13.81,13.83,238900.0,9.8856,9.8999,9.8785,9.8928,238900.0
2012-06-22 15:40:00,13.84,13.87,13.83,13.87,298700.0,9.8999,9.9214,9.8928,9.9214,298700.0
2012-06-22 15:50:00,13.87,13.88,13.83,13.84,758800.0,9.9214,9.9286,9.8928,9.8999,758800.0
2012-06-25 09:30:00,13.63,13.69,13.56,13.58,585700.0,9.7497,9.7926,9.6997,9.714,585700.0
2012-06-25 09:40:00,13.59,13.66,13.57,13.66,256400.0,9.7211,9.7712,9.7068,9.7712,256400.0
2012-06-25 09:50:00,13.65,13.66,13.62,13.62,611100.0,9.764,9.7712,9.7426,9.7426,611100.0
2012-06-25 10:00:00,13.63,13.65,13.62,13.65,322300.0,9.7497,9.764,9.7426,9.764,322300.0
2012-06-25 10:10:00,13.64,13.65,13.56,13.58,341400.0,9.7569,9.764,9.6997,9.714,341400.0
2012-06-25 10:20:00,13.59,13.59,13.55,13.58,113100.0,9.7211,9.7211,9.6925,9.714,113100.0
2012-06-25 10:30:00,13.58,13.6,13.57,13.6,70500.0,9.714,9.7283,9.7068,9.7283,70500.0
2012-06-25 10:40:00,13.6,13.6,13.55,13.59,264800.0,9.7283,9.7283,9.6925,9.7211,264800.0
2012-06-25 10:50:00,13.58,13.61,13.58,13.58,172900.0,9.714,9.7354,9.714,9.714,172900.0
2012-06-25 11:00:00,13.58,13.59,13.53,13.54,133300.0,9.714,9.7211,9.6782,9.6853,133300.0
2012-06-25 11:10:00,13.54,13.55,13.51,13.52,246600.0,9.6853,9.6925,9.6639,9.671,246600.0
2012-06-25 11:20:00,13.51,13.53,13.49,13.5,456200.0,9.6639,9.6782,9.6496,9.6567,456200.0
2012-06-25 11:30:00,13.5,13.5,13.44,13.44,168600.0,9.6567,9.6567,9.6138,9.6138,168600.0
2012-06-25 11:40:00,13.44,13.44,13.4,13.4,259800.0,9.6138,9.6138,9.5852,9.5852,259800.0
2012-06-25 11:50:00,13.4,13.44,13.37,13.38,391900.0,9.5852,9.6138,9.5637,9.5709,391900.0
2012-06-25 12:00:00,13.38,13.41,13.38,13.4,134400.0,9.5709,9.5924,9.5709,9.5852,134400.0
2012-06-25 12:10:00,13.4,13.46,13.38,13.46,289900.0,9.5852,9.6281,9.5709,9.6281,289900.0
2012-06-25 12:20:00,13.46,13.46,13.42,13.43,150500.0,9.6281,9.6281,9.5995,9.6067,150500.0
2012-06-25 12:30:00,13.43,13.45,13.42,13.44,119800.0,9.6067,9.621,9.5995,9.6138,119800.0
2012-06-25 12:40:00,13.45,13.49,13.44,13.44,135700.0,9.621,9.6496,9.6138,9.6138,135700.0
2012-06-25 12:50:00,13.45,13.48,13.44,13.46,208600.0,9.621,9.6424,9.6138,9.6281,208600.0
2012-06-25 13:00:00,13.46,13.46,13.43,13.46,95900.0,9.6281,9.6281,9.6067,9.6281,95900.0
2012-06-25 13:10:00,13.46,13.46,13.43,13.44,62400.0,9.6281,9.6281,9.6067,9.6138,62400.0
2012-06-25 13:20:00,13.44,13.49,13.44,13.49,156300.0,9.6138,9.6496,9.6138,9.6496,156300.0
2012-06-25 13:30:00,13.49,13.5,13.45,13.45,781600.0,9.6496,9.6567,9.621,9.621,781600.0
2012-06-25 13:40:00,13.46,13.46,13.37,13.38,852400.0,9.6281,9.6281,9.5637,9.5709,852400.0
2012-06-25 13:50:00,13.37,13.41,13.37,13.4,204400.0,9.5637,9.5924,9.5637,9.5852,204400.0
2012-06-25 14:00:00,13.4,13.44,13.4,13.43,177900.0,9.5852,9.6138,9.5852,9.6067,177900.0
2012-06-25 14:10:00,13.43,13.44,13.43,13.44,63800.0,9.6067,9.6138,9.6067,9.6138,63800.0
2012-06-25 14:20:00,13.44,13.45,13.39,13.39,258300.0,9.6138,9.621,9.5781,9.5781,258300.0
2012-06-25 14:30:00,13.39,13.4,13.39,13.39,100900.0,9.5781,9.5852,9.5781,9.5781,100900.0
2012-06-25 14:40:00,13.4,13.41,13.38,13.39,150400.0,9.5852,9.5924,9.5709,9.5781,150400.0
2012-06-25 14:50:00,13.39,13.4,13.38,13.4,121100.0,9.5781,9.5852,9.5709,9.5852,121100.0
2012-06-25 15:00:00,13.4,13.41,13.39,13.4,660400.0,9.5852,9.5924,9.5781,9.5852,660400.0
2012-06-25 15:10:00,13.4,13.42,13.39,13.41,839900.0,9.5852,9.5995,9.5781,9.5924,839900.0
2012-06-25 15:20:00,13.42,13.42,13.39,13.4,355400.0,9.5995,9.5995,9.5781,9.5852,355400.0
2012-06-25 15:30:00,13.4,13.4,13.39,13.4,279900.0,9.5852,9.5852,9.5781,9.5852,279900.0
2012-06-25 15:40:00,13.4,13.41,13.39,13.4,811300.0,9.5852,9.5924,9.5781,9.5852,811300.0
2012-06-25 15:50:00,13.4,13.4,13.35,13.39,1918500.0,9.5852,9.5852,9.5494,9.5781,1918500.0
2012-06-26 09:30:00,13.39,13.47,13.31,13.42,406900.0,9.5781,9.6353,9.5208,9.5995,406900.0
2012-06-26 09:40:00,13.42,13.44,13.36,13.37,474800.0,9.5995,9.6138,9.5566,9.5637,474800.0
2012-06-26 09:50:00,13.37,13.37,13.32,13.35,353900.0,9.5637,9.5637,9.528,9.5494,353900.0
2012-06-26 10:00:00,13.35,13.44,13.35,13.42,309500.0,9.5494,9.6138,9.5494,9.5995,309500.0
2012-06-26 10:10:00,13.42,13.42,13.34,13.34,671800.0,9.5995,9.5995,9.5423,9.5423,671800.0
2012-06-26 10:20:00,13.35,13.35,13.3,13.3,445100.0,9.5494,9.5494,9.5137,9.5137,445100.0
2012-06-26 10:30:00,13.31,13.32,13.28,13.29,309500.0,9.5208,9.528,9.4994,9.5065,309500.0
2012-06-26 10:40:00,13.29,13.3,13.23,13.26,624800.0,9.5065,9.5137,9.4636,9.4851,624800.0
2012-06-26 10:50:00,13.26,13.28,13.23,13.25,664700.0,9.4851,9.4994,9.4636,9.4779,664700.0
2012-06-26 11:00:00,13.25,13.28,13.19,13.22,777500.0,9.4779,9.4994,9.435,9.4564,777500.0
2012-06-26 11:10:00,13.21,13.28,13.18,13.27,861200.0,9.4493,9.4994,9.4278,9.4922,861200.0
2012-06-26 11:20:00,13.27,13.28,13.24,13.27,594500.0,9.4922,9.4994,9.4708,9.4922,594500.0
2012-06-26 11:30:00,13.28,13.29,13.26,13.26,766400.0,9.4994,9.5065,9.4851,9.4851,766400.0
2012-06-26 11:40:00,13.26,13.28,13.25,13.26,227900.0,9.4851,9.4994,9.4779,9.4851,227900.0
2012-06-26 11:50:00,13.26,13.31,13.25,13.28,642600.0,9.4851,9.5208,9.4779,9.4994,642600.0
2012-06-26 12:00:00,13.28,13.3,13.26,13.28,135100.0,9.4994,9.5137,9.4851,9.4994,135100.0
2012-06-26 12:10:00,13.28,13.3,13.28,13.28,214900.0,9.4994,9.5137,9.4994,9.4994,214900.0
2012-06-26 12:20:00,13.29,13.29,13.26,13.27,118900.0,9.5065,9.5065,9.4851,9.4922,118900.0
2012-06-26 12:30:00,13.27,13.31,13.26,13.29,549500.0,9.4922,9.5208,9.4851,9.5065,549500.0
2012-06-26 12:40:00,13.28,13.32,13.28,13.32,137200.0,9.4994,9.528,9.4994,9.528,137200.0
2012-06-26 12:50:00,13.32,13.34,13.31,13.32,143400.0,9.528,9.5423,9.5208,9.528,143400.0
2012-06-26 13:00:00,13.32,13.34,13.31,13.32,442700.0,9.528,9.5423,9.5208,9.528,442700.0
2012-06-26 13:10:00,13.33,13.35,13.32,13.34,410200.0,9.5351,9.5494,9.528,9.5423,410200.0
2012-06-26 13:20:00,13.33,13.34,13.3,13.3,202100.0,9.5351,9.5423,9.5137,9.5137,202100.0
2012-06-26 13:30:00,13.31,13.31,13.28,13.3,287700.0,9.5208,9.5208,9.4994,9.5137,287700.0
2012-06-26 13:40:00,13.3,13.31,13.29,13.3,250600.0,9.5137,9.5208,9.5065,9.5137,250600.0
2012-06-26 13:50:00,13.31,13.35,13.31,13.32,389200.0,9.5208,9.5494,9.5208,9.528,389200.0
2012-06-26 14:00:00,13.32,13.37,13.32,13.37,185700.0,9.528,9.5637,9.528,9.5637,185700.0
2012-06-26 14:10:00,13.37,13.39,13.35,13.39,395300.0,9.5637,9.5781,9.5494,9.5781,395300.0
2012-06-26 14:20:00,13.38,13.39,13.36,13.37,137900.0,9.5709,9.5781,9.5566,9.5637,137900.0
2012-06-26 14:30:00,13.36,13.37,13.34,13.34,210300.0,9.5566,9.5637,9.5423,9.5423,210300.0
2012-06-26 14:40:00,13.35,13.36,13.34,13.35,122400.0,9.5494,9.5566,9.5423,9.5494,122400.0
2012-06-26 14:50:00,13.35,13.35,13.32,13.35,207300.0,9.5494,9.5494,9.528,9.5494,207300.0
2012-06-26 15:00:00,13.35,13.36,13.32,13.35,564600.0,9.5494,9.5566,9.528,9.5494,564600.0
2012-06-26 15:10:00,13.35,13.37,13.34,13.36,202200.0,9.5494,9.5637,9.5423,9.5566,202200.0
2012-06-26 15:20:00,13.37,13.37,13.34,13.34,251300.0,9.5637,9.5637,9.5423,9.5423,251300.0
2012-06-26 15:30:00,13.35,13.38,13.34,13.38,515200.0,9.5494,9.5709,9.5423,9.5709,515200.0
2012-06-26 15:40:00,13.38,13.38,13.36,13.37,227900.0,9.5709,9.5709,9.5566,9.5637,227900.0
2012-06-26 15:50:00,13.37,13.37,13.31,13.31,1178100.0,9.5637,9.5637,9.5208,9.5208,1178100.0
2012-06-27 09:30:00,13.49,13.54,13.4,13.51,1613400.0,9.6496,9.6853,9.5852,9.6639,1613400.0
2012-06-27 09:40:00,13.52,13.52,13.46,13.48,698700.0,9.671,9.671,9.6281,9.6424,698700.0
2012-06-27 09:50:00,13.48,13.52,13.45,13.52,259200.0,9.6424,9.671,9.621,9.671,259200.0
2012-06-27 10:00:00,13.52,13.63,13.51,13.61,511700.0,9.671,9.7497,9.6639,9.7354,511700.0
2012-06-27 10:10:00,13.61,13.63,13.55,13.6,378900.0,9.7354,9.7497,9.6925,9.7283,378900.0
2012-06-27 10:20:00,13.6,13.65,13.6,13.61,218600.0,9.7283,9.764,9.7283,9.7354,218600.0
2012-06-27 10:30:00,13.62,13.64,13.58,13.59,184700.0,9.7426,9.7569,9.714,9.7211,184700.0
2012-06-27 10:40:00,13.58,13.61,13.56,13.61,265400.0,9.714,9.7354,9.6997,9.7354,265400.0
2012-06-27 10:50:00,13.61,13.62,13.58,13.59,343000.0,9.7354,9.7426,9.714,9.7211,343000.0
2012-06-27 11:00:00,13.6,13.63,13.58,13.59,520300.0,9.7283,9.7497,9.714,9.7211,520300.0
2012-06-27 11:10:00,13.59,13.6,13.57,13.58,232100.0,9.7211,9.7283,9.7068,9.714,232100.0
2012-06-27 11:20:00,13.58,13.59,13.56,13.57,101500.0,9.714,9.7211,9.6997,9.7068,101500.0
2012-06-27 11:30:00,13.57,13.59,13.57,13.58,100800.0,9.7068,9.7211,9.7068,9.714,100800.0
2012-06-27 11:40:00,13.58,13.59,13.58,13.59,255800.0,9.714,9.7211,9.714,9.7211,255800.0
2012-06-27 11:50:00,13.59,13.59,13.58,13.59,47300.0,9.7211,9.7211,9.714,9.7211,47300.0
2012-06-27 12:00:00,13.59,13.6,13.58,13.58,178500.0,9.7211,9.7283,9.714,9.714,178500.0
2012-06-27 12:10:00,13.59,13.59,13.55,13.56,126500.0,9.7211,9.7211,9.6925,9.6997,126500.0
2012-06-27 12:20:00,13.56,13.57,13.55,13.56,121900.0,9.6997,9.7068,9.6925,9.6997,121900.0
2012-06-27 12:30:00,13.56,13.56,13.52,13.54,145400.0,9.6997,9.6997,9.671,9.6853,145400.0
2012-06-27 12:40:00,13.54,13.56,13.54,13.54,88300.0,9.6853,9.6997,9.6853,9.6853,88300.0
2012-06-27 12:50:00,13.54,13.55,13.54,13.55,21900.0,9.6853,9.6925,9.6853,9.6925,21900.0
2012-06-27 13:00:00,13.55,13.55,13.54,13.55,32900.0,9.6925,9.6925,9.6853,9.6925,32900.0
2012-06-27 13:10:00,13.55,13.56,13.54,13.56,60200.0,9.6925,9.6997,9.6853,9.6997,60200.0
2012-06-27 13:20:00,13.55,13.56,13.53,13.54,47200.0,9.6925,9.6997,9.6782,9.6853,47200.0
2012-06-27 13:30:00,13.53,13.54,13.52,13.53,76200.0,9.6782,9.6853,9.671,9.6782,76200.0
2012-06-27 13:40:00,13.54,13.54,13.5,13.52,326200.0,9.6853,9.6853,9.6567,9.671,326200.0
2012-06-27 13:50:00,13.52,13.53,13.5,13.53,188900.0,9.671,9.6782,9.6567,9.6782,188900.0
2012-06-27 14:00:00,13.53,13.53,13.46,13.49,299600.0,9.6782,9.6782,9.6281,9.6496,299600.0
2012-06-27 14:10:00,13.49,13.51,13.48,13.5,279300.0,9.6496,9.6639,9.6424,9.6567,279300.0
2012-06-27 14:20:00,13.51,13.52,13.49,13.5,205000.0,9.6639,9.671,9.6496,9.6567,205000.0
2012-06-27 14:30:00,13.5,13.51,13.49,13.51,107000.0,9.6567,9.6639,9.6496,9.6639,107000.0
2012-06-27 14:40:00,13.51,13.52,13.46,13.47,665500.0,9.6639,9.671,9.6281,9.6353,665500.0
2012-06-27 14:50:00,13.46,13.51,13.46,13.51,152100.0,9.6281,9.6639,9.6281,9.6639,152100.0
2012-06-27 15:00:00,13.51,13.52,13.5,13.52,85800.0,9.6639,9.671,9.6567,9.671,85800.0
2012-06-27 15:10:00,13.52,13.54,13.5,13.51,675700.0,9.671,9.6853,9.6567,9.6639,675700.0
2012-06-27 15:20:00,13.52,13.53,13.49,13.52,584300.0,9.671,9.6782,9.6496,9.671,584300.0
2012-06-27 15:30:00,13.53,13.53,13.52,13.53,248500.0,9.6782,9.6782,9.671,9.6782,248500.0
2012-06-27 15:40:00,13.53,13.55,13.52,13.54,403200.0,9.6782,9.6925,9.671,9.6853,403200.0
2012-06-27 15:50:00,13.54,13.54,13.51,13.53,642200.0,9.6853,9.6853,9.6639,9.6782,642200.0
2012-06-28 09:30:00,13.44,13.48,13.35,13.42,385800.0,9.6138,9.6424,9.5494,9.5995,385800.0
2012-06-28 09:40:00,13.42,13.45,13.41,13.42,200200.0,9.5995,9.621,9.5924,9.5995,200200.0
2012-06-28 09:50:00,13.42,13.52,13.41,13.5,787400.0,9.5995,9.671,9.5924,9.6567,787400.0
2012-06-28 10:00:00,13.49,13.5,13.41,13.43,320600.0,9.6496,9.6567,9.5924,9.6067,320600.0
2012-06-28 10:10:00,13.43,13.5,13.43,13.5,357500.0,9.6067,9.6567,9.6067,9.6567,357500.0
2012-06-28 10:20:00,13.5,13.5,13.45,13.45,167000.0,9.6567,9.6567,9.621,9.621,167000.0
2012-06-28 10:30:00,13.45,13.45,13.38,13.39,446600.0,9.621,9.621,9.5709,9.5781,446600.0
2012-06-28 10:40:00,13.4,13.4,13.37,13.4,129300.0,9.5852,9.5852,9.5637,9.5852,129300.0
2012-06-28 10:50:00,13.39,13.4,13.36,13.38,251400.0,9.5781,9.5852,9.5566,9.5709,251400.0
2012-06-28 11:00:00,13.37,13.4,13.36,13.4,244700.0,9.5637,9.5852,9.5566,9.5852,244700.0
2012-06-28 11:10:00,13.4,13.41,13.38,13.4,170700.0,9.5852,9.5924,9.5709,9.5852,170700.0
2012-06-28 11:20:00,13.4,13.44,13.4,13.44,170500.0,9.5852,9.6138,9.5852,9.6138,170500.0
2012-06-28 11:30:00,13.44,13.47,13.43,13.46,309600.0,9.6138,9.6353,9.6067,9.6281,309600.0
2012-06-28 11:40:00,13.46,13.46,13.42,13.43,84700.0,9.6281,9.6281,9.5995,9.6067,84700.0
2012-06-28 11:50:00,13.43,13.43,13.42,13.43,30500.0,9.6067,9.6067,9.5995,9.6067,30500.0
2012-06-28 12:00:00,13.43,13.45,13.42,13.45,171000.0,9.6067,9.621,9.5995,9.621,171000.0
2012-06-28 12:10:00,13.44,13.46,13.42,13.43,295800.0,9.6138,9.6281,9.5995,9.6067,295800.0
2012-06-28 12:20:00,13.44,13.44,13.42,13.42,163500.0,9.6138,9.6138,9.5995,9.5995,163500.0
2012-06-28 12:30:00,13.42,13.43,13.39,13.4,80100.0,9.5995,9.6067,9.5781,9.5852,80100.0
2012-06-28 12:40:00,13.4,13.4,13.37,13.4,264600.0,9.5852,9.5852,9.5637,9.5852,264600.0
2012-06-28 12:50:00,13.39,13.41,13.39,13.4,73100.0,9.5781,9.5924,9.5781,9.5852,73100.0
2012-06-28 13:00:00,13.4,13.41,13.38,13.4,355000.0,9.5852,9.5924,9.5709,9.5852,355000.0
2012-06-28 13:10:00,13.4,13.4,13.38,13.38,53800.0,9.5852,9.5852,9.5709,9.5709,53800.0
2012-06-28 13:20:00,13.38,13.4,13.38,13.4,311600.0,9.5709,9.5852,9.5709,9.5852,311600.0
2012-06-28 13:30:00,13.4,13.4,13.38,13.38,90600.0,9.5852,9.5852,9.5709,9.5709,90600.0
2012-06-28 13:40:00,13.38,13.39,13.37,13.37,112000.0,9.5709,9.5781,9.5637,9.5637,112000.0
2012-06-28 13:50:00,13.37,13.39,13.37,13.39,124500.0,9.5637,9.5781,9.5637,9.5781,124500.0
2012-06-28 14:00:00,13.39,13.39,13.38,13.38,56100.0,9.5781,9.5781,9.5709,9.5709,56100.0
2012-06-28 14:10:00,13.39,13.39,13.35,13.36,340500.0,9.5781,9.5781,9.5494,9.5566,340500.0
2012-06-28 14:20:00,13.37,13.37,13.34,13.34,356000.0,9.5637,9.5637,9.5423,9.5423,356000.0
2012-06-28 14:30:00,13.35,13.37,13.32,13.34,429100.0,9.5494,9.5637,9.528,9.5423,429100.0
2012-06-28 14:40:00,13.34,13.37,13.34,13.36,181500.0,9.5423,9.5637,9.5423,9.5566,181500.0
2012-06-28 14:50:00,13.36,13.36,13.32,13.35,580100.0,9.5566,9.5566,9.528,9.5494,580100.0
2012-06-28 15:00:00,13.35,13.38,13.34,13.38,190400.0,9.5494,9.5709,9.5423,9.5709,190400.0
2012-06-28 15:10:00,13.38,13.38,13.33,13.35,300700.0,9.5709,9.5709,9.5351,9.5494,300700.0
2012-06-28 15:20:00,13.35,13.37,13.35,13.36,385000.0,9.5494,9.5637,9.5494,9.5566,385000.0
2012-06-28 15:30:00,13.36,13.45,13.35,13.43,912500.0,9.5566,9.621,9.5494,9.6067,912500.0
2012-06-28 15:40:00,13.43,13.46,13.4,13.46,659600.0,9.6067,9.6281,9.5852,9.6281,659600.0
2012-06-28 15:50:00,13.46,13.46,13.43,13.45,741000.0,9.6281,9.6281,9.6067,9.621,741000.0
2012-06-29 09:30:00,13.82,13.95,13.76,13.76,836900.0,9.8856,9.9786,9.8427,9.8427,836900.0
2012-06-29 09:40:00,13.77,13.83,13.76,13.77,296600.0,9.8499,9.8928,9.8427,9.8499,296600.0
2012-06-29 09:50:00,13.76,13.83,13.76,13.83,231900.0,9.8427,9.8928,9.8427,9.8928,231900.0
2012-06-29 10:00:00,13.82,13.88,13.82,13.83,387100.0,9.8856,9.9286,9.8856,9.8928,387100.0
2012-06-29 10:10:00,13.83,13.86,13.82,13.86,264800.0,9.8928,9.9142,9.8856,9.9142,264800.0
2012-06-29 10:20:00,13.87,13.87,13.84,13.86,259100.0,9.9214,9.9214,9.8999,9.9142,259100.0
2012-06-29 10:30:00,13.86,13.88,13.86,13.87,145000.0,9.9142,9.9286,9.9142,9.9214,145000.0
2012-06-29 10:40:00,13.87,13.87,13.86,13.87,61000.0,9.9214,9.9214,9.9142,9.9214,61000.0
2012-06-29 10:50:00,13.87,13.96,13.86,13.95,1148500.0,9.9214,9.9858,9.9142,9.9786,1148500.0
2012-06-29 11:00:00,13.95,13.96,13.94,13.95,223100.0,9.9786,9.9858,9.9715,9.9786,223100.0
2012-06-29 11:10:00,13.95,13.97,13.93,13.94,151200.0,9.9786,9.9929,9.9643,9.9715,151200.0
2012-06-29 11:20:00,13.95,13.95,13.94,13.95,54600.0,9.9786,9.9786,9.9715,9.9786,54600.0
2012-06-29 11:30:00,13.95,13.95,13.92,13.94,146900.0,9.9786,9.9786,9.9572,9.9715,146900.0
2012-06-29 11:40:00,13.94,13.95,13.92,13.92,81000.0,9.9715,9.9786,9.9572,9.9572,81000.0
2012-06-29 11:50:00,13.93,13.95,13.93,13.94,94900.0,9.9643,9.9786,9.9643,9.9715,94900.0
2012-06-29 12:00:00,13.95,13.95,13.94,13.95,33000.0,9.9786,9.9786,9.9715,9.9786,33000.0
2012-06-29 12:10:00,13.95,13.99,13.94,13.99,558600.0,9.9786,10.0072,9.9715,10.0072,558600.0
2012-06-29 12:20:00,13.98,14.03,13.97,14.02,728000.0,10.0001,10.0359,9.9929,10.0287,728000.0
2012-06-29 12:30:00,14.02,14.03,14.02,14.03,65800.0,10.0287,10.0359,10.0287,10.0359,65800.0
2012-06-29 12:40:00,14.03,14.05,14.02,14.03,179100.0,10.0359,10.0502,10.0287,10.0359,179100.0
2012-06-29 12:50:00,14.02,14.04,14.02,14.04,66900.0,10.0287,10.043,10.0287,10.043,66900.0
2012-06-29 13:00:00,14.04,14.05,14.03,14.05,78700.0,10.043,10.0502,10.0359,10.0502,78700.0
2012-06-29 13:10:00,14.05,14.05,14.04,14.05,67300.0,10.0502,10.0502,10.043,10.0502,67300.0
2012-06-29 13:20:00,14.05,14.08,14.03,14.03,328300.0,10.0502,10.0716,10.0359,10.0359,328300.0
2012-06-29 13:30:00,14.03,14.03,13.99,14.01,192500.0,10.0359,10.0359,10.0072,10.0215,192500.0
2012-06-29 13:40:00,14.02,14.02,14.01,14.02,35600.0,10.0287,10.0287,10.0215,10.0287,35600.0
2012-06-29 13:50:00,14.01,14.04,14.01,14.04,106500.0,10.0215,10.043,10.0215,10.043,106500.0
2012-06-29 14:00:00,14.04,14.04,14.03,14.04,60100.0,10.043,10.043,10.0359,10.043,60100.0
2012-06-29 14:10:00,14.04,14.05,14.03,14.05,273500.0,10.043,10.0502,10.0359,10.0502,273500.0
2012-06-29 14:20:00,14.05,14.05,14.02,14.05,563000.0,10.0502,10.0502,10.0287,10.0502,563000.0
2012-06-29 14:30:00,14.05,14.06,14.01,14.02,298000.0,10.0502,10.0573,10.0215,10.0287,298000.0
2012-06-29 14:40:00,14.02,14.03,14.01,14.03,343700.0,10.0287,10.0359,10.0215,10.0359,343700.0
2012-06-29 14:50:00,14.03,14.04,14.0,14.01,328700.0,10.0359,10.043,10.0144,10.0215,328700.0
2012-06-29 15:00:00,14.01,14.02,13.96,13.98,389900.0,10.0215,10.0287,9.9858,10.0001,389900.0
2012-06-29 15:10:00,13.98,13.98,13.93,13.94,639100.0,10.0001,10.0001,9.9643,9.9715,639100.0
2012-06-29 15:20:00,13.94,13.95,13.92,13.95,201200.0,9.9715,9.9786,9.9572,9.9786,201200.0
2012-06-29 15:30:00,13.95,13.98,13.94,13.95,261900.0,9.9786,10.0001,9.9715,9.9786,261900.0
2012-06-29 15:40:00,13.95,13.98,13.94,13.98,410100.0,9.9786,10.0001,9.9715,10.0001,410100.0
2012-06-29 15:50:00,13.98,13.98,13.96,13.98,684700.0,10.0001,10.0001,9.9858,10.0001,684700.0
2012-07-02 09:30:00,14.25,14.25,14.03,14.2,694000.0,10.1932,10.1932,10.0359,10.1575,694000.0
2012-07-02 09:40:00,14.2,14.26,14.2,14.23,337400.0,10.1575,10.2004,10.1575,10.1789,337400.0
2012-07-02 09:50:00,14.23,14.23,14.18,14.19,222300.0,10.1789,10.1789,10.1431,10.1503,222300.0
2012-07-02 10:00:00,14.19,14.19,14.06,14.07,403800.0,10.1503,10.1503,10.0573,10.0645,403800.0
2012-07-02 10:10:00,14.07,14.15,14.07,14.14,238700.0,10.0645,10.1217,10.0645,10.1145,238700.0
2012-07-02 10:20:00,14.13,14.19,14.1,14.1,289800.0,10.1074,10.1503,10.0859,10.0859,289800.0
2012-07-02 10:30:00,14.1,14.12,14.02,14.03,332700.0,10.0859,10.1002,10.0287,10.0359,332700.0
2012-07-02 10:40:00,14.03,14.09,14.02,14.08,349900.0,10.0359,10.0788,10.0287,10.0716,349900.0
2012-07-02 10:50:00,14.08,14.09,14.07,14.09,83800.0,10.0716,10.0788,10.0645,10.0788,83800.0
2012-07-02 11:00:00,14.09,14.13,14.09,14.12,180700.0,10.0788,10.1074,10.0788,10.1002,180700.0
2012-07-02 11:10:00,14.12,14.13,14.08,14.11,328400.0,10.1002,10.1074,10.0716,10.0931,328400.0
2012-07-02 11:20:00,14.1,14.14,14.1,14.11,374400.0,10.0859,10.1145,10.0859,10.0931,374400.0
2012-07-02 11:30:00,14.11,14.17,14.08,14.15,320400.0,10.0931,10.136,10.0716,10.1217,320400.0
2012-07-02 11:40:00,14.15,14.16,14.15,14.15,85200.0,10.1217,10.1288,10.1217,10.1217,85200.0
2012-07-02 11:50:00,14.16,14.19,14.15,14.17,150900.0,10.1288,10.1503,10.1217,10.136,150900.0
2012-07-02 12:00:00,14.18,14.19,14.16,14.18,351200.0,10.1431,10.1503,10.1288,10.1431,351200.0
2012-07-02 12:10:00,14.18,14.18,14.16,14.17,139500.0,10.1431,10.1431,10.1288,10.136,139500.0
2012-07-02 12:20:00,14.17,14.2,14.16,14.19,162000.0,10.136,10.1575,10.1288,10.1503,162000.0
2012-07-02 12:30:00,14.2,14.23,14.19,14.23,216900.0,10.1575,10.1789,10.1503,10.1789,216900.0
2012-07-02 12:40:00,14.23,14.27,14.23,14.23,458400.0,10.1789,10.2075,10.1789,10.1789,458400.0
2012-07-02 12:50:00,14.24,14.25,14.23,14.24,82700.0,10.1861,10.1932,10.1789,10.1861,82700.0
2012-07-02 13:00:00,14.23,14.24,14.22,14.24,151500.0,10.1789,10.1861,10.1718,10.1861,151500.0
2012-07-02 13:10:00,14.24,14.25,14.23,14.24,114100.0,10.1861,10.1932,10.1789,10.1861,114100.0
2012-07-02 13:20:00,14.25,14.25,14.23,14.24,147200.0,10.1932,10.1932,10.1789,10.1861,147200.0
2012-07-02 13:30:00,14.24,14.24,14.2,14.2,153000.0,10.1861,10.1861,10.1575,10.1575,153000.0
2012-07-02 13:40:00,14.2,14.21,14.17,14.17,89500.0,10.1575,10.1646,10.136,10.136,89500.0
2012-07-02 13:50:00,14.17,14.18,14.16,14.17,50100.0,10.136,10.1431,10.1288,10.136,50100.0
2012-07-02 14:00:00,14.17,14.17,14.14,14.17,160300.0,10.136,10.136,10.1145,10.136,160300.0
2012-07-02 14:10:00,14.17,14.21,14.17,14.19,265600.0,10.136,10.1646,10.136,10.1503,265600.0
2012-07-02 14:20:00,14.19,14.2,14.18,14.18,93800.0,10.1503,10.1575,10.1431,10.1431,93800.0
2012-07-02 14:30:00,14.19,14.21,14.18,14.2,128000.0,10.1503,10.1646,10.1431,10.1575,128000.0
2012-07-02 14:40:00,14.21,14.21,14.19,14.19,241600.0,10.1646,10.1646,10.1503,10.1503,241600.0
2012-07-02 14:50:00,14.2,14.23,14.19,14.22,155800.0,10.1575,10.1789,10.1503,10.1718,155800.0
2012-07-02 15:00:00,14.21,14.23,14.2,14.23,183700.0,10.1646,10.1789,10.1575,10.1789,183700.0
2012-07-02 15:10:00,14.22,14.23,14.2,14.22,368700.0,10.1718,10.1789,10.1575,10.1718,368700.0
2012-07-02 15:20:00,14.21,14.22,14.19,14.2,196100.0,10.1646,10.1718,10.1503,10.1575,196100.0
2012-07-02 15:30:00,14.19,14.24,14.19,14.23,438000.0,10.1503,10.1861,10.1503,10.1789,438000.0
2012-07-02 15:40:00,14.23,14.24,14.23,14.24,364100.0,10.1789,10.1861,10.1789,10.1861,364100.0
2012-07-02 15:50:00,14.23,14.27,14.23,14.27,874300.0,10.1789,10.2075,10.1789,10.2075,874300.0
2012-07-03 09:30:00,14.35,14.42,14.33,14.34,294600.0,10.2648,10.3148,10.2504,10.2576,294600.0
2012-07-03 09:40:00,14.34,14.37,14.29,14.3,302800.0,10.2576,10.2791,10.2218,10.229,302800.0
2012-07-03 09:50:00,14.3,14.34,14.28,14.34,168000.0,10.229,10.2576,10.2147,10.2576,168000.0
2012-07-03 10:00:00,14.34,14.37,14.34,14.34,144900.0,10.2576,10.2791,10.2576,10.2576,144900.0
2012-07-03 10:10:00,14.35,14.35,14.3,14.32,202300.0,10.2648,10.2648,10.229,10.2433,202300.0
2012-07-03 10:20:00,14.32,14.34,14.3,14.32,193300.0,10.2433,10.2576,10.229,10.2433,193300.0
2012-07-03 10:30:00,14.31,14.39,14.31,14.34,366300.0,10.2361,10.2934,10.2361,10.2576,366300.0
2012-07-03 10:40:00,14.34,14.37,14.34,14.35,420800.0,10.2576,10.2791,10.2576,10.2648,420800.0
2012-07-03 10:50:00,14.35,14.36,14.33,14.36,233000.0,10.2648,10.2719,10.2504,10.2719,233000.0
2012-07-03 11:00:00,14.36,14.38,14.35,14.38,301700.0,10.2719,10.2862,10.2648,10.2862,301700.0
2012-07-03 11:10:00,14.38,14.42,14.35,14.41,756100.0,10.2862,10.3148,10.2648,10.3077,756100.0
2012-07-03 11:20:00,14.4,14.41,14.38,14.39,133900.0,10.3005,10.3077,10.2862,10.2934,133900.0
2012-07-03 11:30:00,14.39,14.4,14.37,14.39,142600.0,10.2934,10.3005,10.2791,10.2934,142600.0
2012-07-03 11:40:00,14.39,14.4,14.39,14.4,58500.0,10.2934,10.3005,10.2934,10.3005,58500.0
2012-07-03 11:50:00,14.4,14.4,14.38,14.39,115300.0,10.3005,10.3005,10.2862,10.2934,115300.0
2012-07-03 12:00:00,14.39,14.4,14.37,14.37,156900.0,10.2934,10.3005,10.2791,10.2791,156900.0
2012-07-03 12:10:00,14.37,14.38,14.33,14.34,133700.0,10.2791,10.2862,10.2504,10.2576,133700.0
2012-07-03 12:20:00,14.33,14.36,14.33,14.34,143400.0,10.2504,10.2719,10.2504,10.2576,143400.0
2012-07-03 12:30:00,14.34,14.36,14.32,14.35,155700.0,10.2576,10.2719,10.2433,10.2648,155700.0
2012-07-03 12:40:00,14.35,14.39,14.34,14.38,279700.0,10.2648,10.2934,10.2576,10.2862,279700.0
2012-07-03 12:50:00,14.39,14.44,14.38,14.44,755100.0,10.2934,10.3291,10.2862,10.3291,755100.0
2012-07-05 09:30:00,13.69,13.86,13.69,13.81,741700.0,10.0809,10.2061,10.0809,10.1693,741700.0
2012-07-05 09:40:00,13.81,13.83,13.68,13.7,622500.0,10.1693,10.184,10.0735,10.0883,622500.0
2012-07-05 09:50:00,13.69,13.71,13.64,13.65,701800.0,10.0809,10.0956,10.0441,10.0514,701800.0
2012-07-05 10:00:00,13.65,13.65,13.57,13.59,814000.0,10.0514,10.0514,9.9925,10.0072,814000.0
2012-07-05 10:10:00,13.59,13.59,13.55,13.58,672700.0,10.0072,10.0072,9.9778,9.9999,672700.0
2012-07-05 10:20:00,13.58,13.62,13.57,13.6,666500.0,9.9999,10.0293,9.9925,10.0146,666500.0
2012-07-05 10:30:00,13.61,13.62,13.59,13.6,245500.0,10.022,10.0293,10.0072,10.0146,245500.0
2012-07-05 10:40:00,13.59,13.64,13.59,13.63,281300.0,10.0072,10.0441,10.0072,10.0367,281300.0
2012-07-05 10:50:00,13.62,13.66,13.62,13.62,264300.0,10.0293,10.0588,10.0293,10.0293,264300.0
2012-07-05 11:00:00,13.62,13.65,13.62,13.63,202100.0,10.0293,10.0514,10.0293,10.0367,202100.0
2012-07-05 11:10:00,13.64,13.65,13.6,13.6,181500.0,10.0441,10.0514,10.0146,10.0146,181500.0
2012-07-05 11:20:00,13.6,13.61,13.58,13.59,393200.0,10.0146,10.022,9.9999,10.0072,393200.0
2012-07-05 11:30:00,13.58,13.62,13.57,13.57,237200.0,9.9999,10.0293,9.9925,9.9925,237200.0
2012-07-05 11:40:00,13.58,13.6,13.57,13.59,203900.0,9.9999,10.0146,9.9925,10.0072,203900.0
2012-07-05 11:50:00,13.6,13.6,13.59,13.6,51500.0,10.0146,10.0146,10.0072,10.0146,51500.0
2012-07-05 12:00:00,13.6,13.63,13.59,13.63,130100.0,10.0146,10.0367,10.0072,10.0367,130100.0
2012-07-05 12:10:00,13.63,13.64,13.6,13.61,195600.0,10.0367,10.0441,10.0146,10.022,195600.0
2012-07-05 12:20:00,13.61,13.64,13.6,13.61,531100.0,10.022,10.0441,10.0146,10.022,531100.0
2012-07-05 12:30:00,13.6,13.61,13.58,13.59,368700.0,10.0146,10.022,9.9999,10.0072,368700.0
2012-07-05 12:40:00,13.59,13.61,13.58,13.6,65100.0,10.0072,10.022,9.9999,10.0146,65100.0
2012-07-05 12:50:00,13.6,13.61,13.6,13.61,41300.0,10.0146,10.022,10.0146,10.022,41300.0
2012-07-05 13:00:00,13.61,13.62,13.6,13.61,179300.0,10.022,10.0293,10.0146,10.022,179300.0
2012-07-05 13:10:00,13.62,13.64,13.61,13.62,276200.0,10.0293,10.0441,10.022,10.0293,276200.0
2012-07-05 13:20:00,13.63,13.64,13.62,13.64,87500.0,10.0367,10.0441,10.0293,10.0441,87500.0
2012-07-05 13:30:00,13.64,13.64,13.61,13.62,360200.0,10.0441,10.0441,10.022,10.0293,360200.0
2012-07-05 13:40:00,13.62,13.65,13.62,13.65,78000.0,10.0293,10.0514,10.0293,10.0514,78000.0
2012-07-05 13:50:00,13.65,13.65,13.64,13.64,107000.0,10.0514,10.0514,10.0441,10.0441,107000.0
2012-07-05 14:00:00,13.64,13.67,13.64,13.66,153200.0,10.0441,10.0662,10.0441,10.0588,153200.0
2012-07-05 14:10:00,13.67,13.67,13.66,13.67,62300.0,10.0662,10.0662,10.0588,10.0662,62300.0
2012-07-05 14:20:00,13.66,13.67,13.66,13.66,68900.0,10.0588,10.0662,10.0588,10.0588,68900.0
2012-07-05 14:30:00,13.66,13.67,13.64,13.65,130400.0,10.0588,10.0662,10.0441,10.0514,130400.0
2012-07-05 14:40:00,13.65,13.67,13.64,13.67,153700.0,10.0514,10.0662,10.0441,10.0662,153700.0
2012-07-05 14:50:00,13.66,13.67,13.66,13.67,207100.0,10.0588,10.0662,10.0588,10.0662,207100.0
2012-07-05 15:00:00,13.66,13.7,13.66,13.69,144700.0,10.0588,10.0883,10.0588,10.0809,144700.0
2012-07-05 15:10:00,13.7,13.7,13.69,13.69,244200.0,10.0883,10.0883,10.0809,10.0809,244200.0
2012-07-05 15:20:00,13.69,13.7,13.65,13.67,299300.0,10.0809,10.0883,10.0514,10.0662,299300.0
2012-07-05 15:30:00,13.67,13.71,13.65,13.68,706900.0,10.0662,10.0956,10.0514,10.0735,706900.0
2012-07-05 15:40:00,13.68,13.71,13.67,13.7,521900.0,10.0735,10.0956,10.0662,10.0883,521900.0
2012-07-05 15:50:00,13.71,13.71,13.65,13.65,1098600.0,10.0956,10.0956,10.0514,10.0514,1098600.0
2012-07-06 09:30:00,13.55,13.59,13.5,13.52,547500.0,9.9778,10.0072,9.941,9.9557,547500.0
2012-07-06 09:40:00,13.52,13.56,13.5,13.52,1062100.0,9.9557,9.9852,9.941,9.9557,1062100.0
2012-07-06 09:50:00,13.52,13.55,13.5,13.55,568600.0,9.9557,9.9778,9.941,9.9778,568600.0
2012-07-06 10:00:00,13.54,13.56,13.49,13.5,554700.0,9.9704,9.9852,9.9336,9.941,554700.0
2012-07-06 10:10:00,13.5,13.51,13.46,13.48,414800.0,9.941,9.9483,9.9115,9.9262,414800.0
2012-07-06 10:20:00,13.48,13.54,13.48,13.49,436600.0,9.9262,9.9704,9.9262,9.9336,436600.0
2012-07-06 10:30:00,13.5,13.51,13.45,13.5,958700.0,9.941,9.9483,9.9042,9.941,958700.0
2012-07-06 10:40:00,13.5,13.51,13.45,13.46,328700.0,9.941,9.9483,9.9042,9.9115,328700.0
2012-07-06 10:50:00,13.46,13.49,13.45,13.49,154500.0,9.9115,9.9336,9.9042,9.9336,154500.0
2012-07-06 11:00:00,13.49,13.5,13.46,13.49,465700.0,9.9336,9.941,9.9115,9.9336,465700.0
2012-07-06 11:10:00,13.49,13.49,13.45,13.46,177200.0,9.9336,9.9336,9.9042,9.9115,177200.0
2012-07-06 11:20:00,13.47,13.47,13.44,13.44,266000.0,9.9189,9.9189,9.8968,9.8968,266000.0
2012-07-06 11:30:00,13.44,13.46,13.43,13.45,538700.0,9.8968,9.9115,9.8894,9.9042,538700.0
2012-07-06 11:40:00,13.45,13.46,13.44,13.46,145900.0,9.9042,9.9115,9.8968,9.9115,145900.0
2012-07-06 11:50:00,13.46,13.46,13.43,13.43,156700.0,9.9115,9.9115,9.8894,9.8894,156700.0
2012-07-06 12:00:00,13.43,13.44,13.41,13.43,362800.0,9.8894,9.8968,9.8747,9.8894,362800.0
2012-07-06 12:10:00,13.42,13.43,13.4,13.42,202100.0,9.8821,9.8894,9.8673,9.8821,202100.0
2012-07-06 12:20:00,13.42,13.43,13.4,13.42,434600.0,9.8821,9.8894,9.8673,9.8821,434600.0
2012-07-06 12:30:00,13.42,13.43,13.38,13.4,382700.0,9.8821,9.8894,9.8526,9.8673,382700.0
2012-07-06 12:40:00,13.4,13.43,13.39,13.43,214600.0,9.8673,9.8894,9.86,9.8894,214600.0
2012-07-06 12:50:00,13.43,13.43,13.39,13.42,372300.0,9.8894,9.8894,9.86,9.8821,372300.0
2012-07-06 13:00:00,13.42,13.43,13.4,13.41,217800.0,9.8821,9.8894,9.8673,9.8747,217800.0
2012-07-06 13:10:00,13.41,13.42,13.39,13.42,198300.0,9.8747,9.8821,9.86,9.8821,198300.0
2012-07-06 13:20:00,13.42,13.42,13.41,13.41,162500.0,9.8821,9.8821,9.8747,9.8747,162500.0
2012-07-06 13:30:00,13.41,13.42,13.39,13.4,83200.0,9.8747,9.8821,9.86,9.8673,83200.0
2012-07-06 13:40:00,13.39,13.42,13.39,13.41,316800.0,9.86,9.8821,9.86,9.8747,316800.0
2012-07-06 13:50:00,13.41,13.43,13.4,13.43,65100.0,9.8747,9.8894,9.8673,9.8894,65100.0
2012-07-06 14:00:00,13.42,13.43,13.41,13.42,250200.0,9.8821,9.8894,9.8747,9.8821,250200.0
2012-07-06 14:10:00,13.42,13.42,13.4,13.41,388400.0,9.8821,9.8821,9.8673,9.8747,388400.0
2012-07-06 14:20:00,13.41,13.41,13.39,13.39,86200.0,9.8747,9.8747,9.86,9.86,86200.0
2012-07-06 14:30:00,13.39,13.42,13.38,13.42,136200.0,9.86,9.8821,9.8526,9.8821,136200.0
2012-07-06 14:40:00,13.42,13.44,13.4,13.43,450700.0,9.8821,9.8968,9.8673,9.8894,450700.0
2012-07-06 14:50:00,13.43,13.45,13.42,13.45,116100.0,9.8894,9.9042,9.8821,9.9042,116100.0
2012-07-06 15:00:00,13.45,13.45,13.44,13.44,110100.0,9.9042,9.9042,9.8968,9.8968,110100.0
2012-07-06 15:10:00,13.44,13.49,13.44,13.49,264000.0,9.8968,9.9336,9.8968,9.9336,264000.0
2012-07-06 15:20:00,13.49,13.5,13.47,13.49,300200.0,9.9336,9.941,9.9189,9.9336,300200.0
2012-07-06 15:30:00,13.49,13.53,13.48,13.5,447600.0,9.9336,9.9631,9.9262,9.941,447600.0
2012-07-06 15:40:00,13.5,13.52,13.48,13.5,568600.0,9.941,9.9557,9.9262,9.941,568600.0
2012-07-06 15:50:00,13.49,13.52,13.48,13.5,1037000.0,9.9336,9.9557,9.9262,9.941,1037000.0
2012-07-09 09:30:00,13.42,13.5,13.42,13.44,759400.0,9.8821,9.941,9.8821,9.8968,759400.0
2012-07-09 09:40:00,13.44,13.44,13.42,13.44,424000.0,9.8968,9.8968,9.8821,9.8968,424000.0
2012-07-09 09:50:00,13.44,13.46,13.42,13.43,269100.0,9.8968,9.9115,9.8821,9.8894,269100.0
2012-07-09 10:00:00,13.42,13.44,13.4,13.42,234500.0,9.8821,9.8968,9.8673,9.8821,234500.0
2012-07-09 10:10:00,13.42,13.43,13.4,13.4,378500.0,9.8821,9.8894,9.8673,9.8673,378500.0
2012-07-09 10:20:00,13.4,13.43,13.39,13.41,388900.0,9.8673,9.8894,9.86,9.8747,388900.0
2012-07-09 10:30:00,13.41,13.42,13.38,13.4,326500.0,9.8747,9.8821,9.8526,9.8673,326500.0
2012-07-09 10:40:00,13.4,13.44,13.4,13.43,454100.0,9.8673,9.8968,9.8673,9.8894,454100.0
2012-07-09 10:50:00,13.44,13.47,13.42,13.45,283900.0,9.8968,9.9189,9.8821,9.9042,283900.0
2012-07-09 11:00:00,13.45,13.47,13.44,13.44,259600.0,9.9042,9.9189,9.8968,9.8968,259600.0
2012-07-09 11:10:00,13.44,13.45,13.42,13.42,206300.0,9.8968,9.9042,9.8821,9.8821,206300.0
2012-07-09 11:20:00,13.42,13.45,13.41,13.41,331500.0,9.8821,9.9042,9.8747,9.8747,331500.0
2012-07-09 11:30:00,13.41,13.43,13.39,13.41,202700.0,9.8747,9.8894,9.86,9.8747,202700.0
2012-07-09 11:40:00,13.41,13.42,13.39,13.39,117900.0,9.8747,9.8821,9.86,9.86,117900.0
2012-07-09 11:50:00,13.39,13.41,13.38,13.38,257700.0,9.86,9.8747,9.8526,9.8526,257700.0
2012-07-09 12:00:00,13.38,13.4,13.38,13.4,119900.0,9.8526,9.8673,9.8526,9.8673,119900.0
2012-07-09 12:10:00,13.39,13.42,13.39,13.4,430400.0,9.86,9.8821,9.86,9.8673,430400.0
2012-07-09 12:20:00,13.4,13.43,13.4,13.41,82200.0,9.8673,9.8894,9.8673,9.8747,82200.0
2012-07-09 12:30:00,13.42,13.42,13.4,13.4,149900.0,9.8821,9.8821,9.8673,9.8673,149900.0
2012-07-09 12:40:00,13.41,13.41,13.4,13.4,94900.0,9.8747,9.8747,9.8673,9.8673,94900.0
2012-07-09 12:50:00,13.4,13.42,13.4,13.42,182900.0,9.8673,9.8821,9.8673,9.8821,182900.0
2012-07-09 13:00:00,13.42,13.42,13.41,13.42,25500.0,9.8821,9.8821,9.8747,9.8821,25500.0
2012-07-09 13:10:00,13.41,13.42,13.41,13.42,35200.0,9.8747,9.8821,9.8747,9.8821,35200.0
2012-07-09 13:20:00,13.41,13.45,13.41,13.45,182600.0,9.8747,9.9042,9.8747,9.9042,182600.0
2012-07-09 13:30:00,13.45,13.46,13.44,13.45,141300.0,9.9042,9.9115,9.8968,9.9042,141300.0
2012-07-09 13:40:00,13.45,13.47,13.44,13.46,128900.0,9.9042,9.9189,9.8968,9.9115,128900.0
2012-07-09 13:50:00,13.46,13.47,13.44,13.45,202000.0,9.9115,9.9189,9.8968,9.9042,202000.0
2012-07-09 14:00:00,13.45,13.47,13.44,13.45,508900.0,9.9042,9.9189,9.8968,9.9042,508900.0
2012-07-09 14:10:00,13.45,13.49,13.44,13.44,170900.0,9.9042,9.9336,9.8968,9.8968,170900.0
2012-07-09 14:20:00,13.44,13.45,13.44,13.44,30900.0,9.8968,9.9042,9.8968,9.8968,30900.0
2012-07-09 14:30:00,13.44,13.45,13.43,13.44,288000.0,9.8968,9.9042,9.8894,9.8968,288000.0
2012-07-09 14:40:00,13.44,13.45,13.42,13.44,101900.0,9.8968,9.9042,9.8821,9.8968,101900.0
2012-07-09 14:50:00,13.44,13.48,13.44,13.48,217400.0,9.8968,9.9262,9.8968,9.9262,217400.0
2012-07-09 15:00:00,13.48,13.49,13.47,13.48,155900.0,9.9262,9.9336,9.9189,9.9262,155900.0
2012-07-09 15:10:00,13.49,13.49,13.46,13.46,90200.0,9.9336,9.9336,9.9115,9.9115,90200.0
2012-07-09 15:20:00,13.46,13.49,13.44,13.49,268600.0,9.9115,9.9336,9.8968,9.9336,268600.0
2012-07-09 15:30:00,13.48,13.49,13.45,13.46,255700.0,9.9262,9.9336,9.9042,9.9115,255700.0
2012-07-09 15:40:00,13.47,13.53,13.46,13.51,851200.0,9.9189,9.9631,9.9115,9.9483,851200.0
2012-07-09 15:50:00,13.51,13.54,13.49,13.51,965000.0,9.9483,9.9704,9.9336,9.9483,965000.0
2012-07-10 09:30:00,13.36,13.49,13.36,13.48,1940000.0,9.8379,9.9336,9.8379,9.9262,1940000.0
2012-07-10 09:40:00,13.49,13.51,13.48,13.49,725000.0,9.9336,9.9483,9.9262,9.9336,725000.0
2012-07-10 09:50:00,13.5,13.52,13.46,13.48,570000.0,9.941,9.9557,9.9115,9.9262,570000.0
2012-07-10 10:00:00,13.49,13.51,13.44,13.48,701200.0,9.9336,9.9483,9.8968,9.9262,701200.0
2012-07-10 10:10:00,13.48,13.49,13.44,13.45,322300.0,9.9262,9.9336,9.8968,9.9042,322300.0
2012-07-10 10:20:00,13.45,13.46,13.44,13.46,232500.0,9.9042,9.9115,9.8968,9.9115,232500.0
2012-07-10 10:30:00,13.46,13.46,13.42,13.42,276600.0,9.9115,9.9115,9.8821,9.8821,276600.0
2012-07-10 10:40:00,13.42,13.46,13.41,13.42,473600.0,9.8821,9.9115,9.8747,9.8821,473600.0
2012-07-10 10:50:00,13.42,13.46,13.4,13.44,503200.0,9.8821,9.9115,9.8673,9.8968,503200.0
2012-07-10 11:00:00,13.44,13.44,13.4,13.41,441200.0,9.8968,9.8968,9.8673,9.8747,441200.0
2012-07-10 11:10:00,13.41,13.43,13.4,13.4,367000.0,9.8747,9.8894,9.8673,9.8673,367000.0
2012-07-10 11:20:00,13.4,13.44,13.4,13.41,203400.0,9.8673,9.8968,9.8673,9.8747,203400.0
2012-07-10 11:30:00,13.41,13.42,13.39,13.4,297500.0,9.8747,9.8821,9.86,9.8673,297500.0
2012-07-10 11:40:00,13.4,13.43,13.39,13.43,311400.0,9.8673,9.8894,9.86,9.8894,311400.0
2012-07-10 11:50:00,13.42,13.44,13.41,13.43,111500.0,9.8821,9.8968,9.8747,9.8894,111500.0
2012-07-10 12:00:00,13.43,13.47,13.42,13.45,201200.0,9.8894,9.9189,9.8821,9.9042,201200.0
2012-07-10 12:10:00,13.45,13.45,13.4,13.41,248400.0,9.9042,9.9042,9.8673,9.8747,248400.0
2012-07-10 12:20:00,13.41,13.42,13.38,13.38,456000.0,9.8747,9.8821,9.8526,9.8526,456000.0
2012-07-10 12:30:00,13.38,13.4,13.38,13.4,55900.0,9.8526,9.8673,9.8526,9.8673,55900.0
2012-07-10 12:40:00,13.39,13.41,13.37,13.38,345100.0,9.86,9.8747,9.8452,9.8526,345100.0
2012-07-10 12:50:00,13.38,13.38,13.36,13.38,124600.0,9.8526,9.8526,9.8379,9.8526,124600.0
2012-07-10 13:00:00,13.37,13.38,13.37,13.37,24600.0,9.8452,9.8526,9.8452,9.8452,24600.0
2012-07-10 13:10:00,13.37,13.38,13.32,13.32,927600.0,9.8452,9.8526,9.8084,9.8084,927600.0
2012-07-10 13:20:00,13.32,13.34,13.29,13.29,482200.0,9.8084,9.8232,9.7863,9.7863,482200.0
2012-07-10 13:30:00,13.29,13.31,13.27,13.29,614300.0,9.7863,9.8011,9.7716,9.7863,614300.0
2012-07-10 13:40:00,13.29,13.31,13.29,13.3,222200.0,9.7863,9.8011,9.7863,9.7937,222200.0
2012-07-10 13:50:00,13.3,13.31,13.28,13.28,296300.0,9.7937,9.8011,9.779,9.779,296300.0
2012-07-10 14:00:00,13.28,13.3,13.28,13.29,180000.0,9.779,9.7937,9.779,9.7863,180000.0
2012-07-10 14:10:00,13.29,13.29,13.27,13.27,120300.0,9.7863,9.7863,9.7716,9.7716,120300.0
2012-07-10 14:20:00,13.28,13.29,13.28,13.29,503300.0,9.779,9.7863,9.779,9.7863,503300.0
2012-07-10 14:30:00,13.29,13.29,13.27,13.29,384400.0,9.7863,9.7863,9.7716,9.7863,384400.0
2012-07-10 14:40:00,13.29,13.29,13.27,13.29,194500.0,9.7863,9.7863,9.7716,9.7863,194500.0
2012-07-10 14:50:00,13.29,13.29,13.25,13.27,213000.0,9.7863,9.7863,9.7569,9.7716,213000.0
2012-07-10 15:00:00,13.27,13.31,13.27,13.28,412400.0,9.7716,9.8011,9.7716,9.779,412400.0
2012-07-10 15:10:00,13.28,13.29,13.26,13.26,92700.0,9.779,9.7863,9.7642,9.7642,92700.0
2012-07-10 15:20:00,13.26,13.28,13.24,13.25,216000.0,9.7642,9.779,9.7495,9.7569,216000.0
2012-07-10 15:30:00,13.25,13.27,13.24,13.24,227500.0,9.7569,9.7716,9.7495,9.7495,227500.0
2012-07-10 15:40:00,13.24,13.3,13.24,13.27,531100.0,9.7495,9.7937,9.7495,9.7716,531100.0
2012-07-10 15:50:00,13.27,13.31,13.27,13.29,1375700.0,9.7716,9.8011,9.7716,9.7863,1375700.0
2012-07-11 09:30:00,13.25,13.27,13.18,13.23,1106200.0,9.7569,9.7716,9.7053,9.7422,1106200.0
2012-07-11 09:40:00,13.22,13.26,13.22,13.24,464200.0,9.7348,9.7642,9.7348,9.7495,464200.0
2012-07-11 09:50:00,13.24,13.24,13.18,13.2,935900.0,9.7495,9.7495,9.7053,9.7201,935900.0
2012-07-11 10:00:00,13.2,13.23,13.19,13.2,789100.0,9.7201,9.7422,9.7127,9.7201,789100.0
2012-07-11 10:10:00,13.2,13.24,13.19,13.23,970000.0,9.7201,9.7495,9.7127,9.7422,970000.0
2012-07-11 10:20:00,13.22,13.23,13.19,13.19,383300.0,9.7348,9.7422,9.7127,9.7127,383300.0
2012-07-11 10:30:00,13.19,13.2,13.18,13.19,266200.0,9.7127,9.7201,9.7053,9.7127,266200.0
2012-07-11 10:40:00,13.19,13.2,13.17,13.19,433800.0,9.7127,9.7201,9.698,9.7127,433800.0
2012-07-11 10:50:00,13.18,13.19,13.14,13.15,373500.0,9.7053,9.7127,9.6759,9.6832,373500.0
2012-07-11 11:00:00,13.15,13.19,13.14,13.18,513700.0,9.6832,9.7127,9.6759,9.7053,513700.0
2012-07-11 11:10:00,13.18,13.18,13.13,13.15,778300.0,9.7053,9.7053,9.6685,9.6832,778300.0
2012-07-11 11:20:00,13.15,13.17,13.14,13.16,432900.0,9.6832,9.698,9.6759,9.6906,432900.0
2012-07-11 11:30:00,13.16,13.18,13.13,13.14,754100.0,9.6906,9.7053,9.6685,9.6759,754100.0
2012-07-11 11:40:00,13.14,13.16,13.14,13.16,146100.0,9.6759,9.6906,9.6759,9.6906,146100.0
2012-07-11 11:50:00,13.16,13.16,13.15,13.16,56100.0,9.6906,9.6906,9.6832,9.6906,56100.0
2012-07-11 12:00:00,13.16,13.18,13.15,13.16,403500.0,9.6906,9.7053,9.6832,9.6906,403500.0
2012-07-11 12:10:00,13.16,13.17,13.13,13.15,520700.0,9.6906,9.698,9.6685,9.6832,520700.0
2012-07-11 12:20:00,13.15,13.16,13.13,13.15,655700.0,9.6832,9.6906,9.6685,9.6832,655700.0
2012-07-11 12:30:00,13.15,13.17,13.14,13.15,347000.0,9.6832,9.698,9.6759,9.6832,347000.0
2012-07-11 12:40:00,13.15,13.16,13.13,13.15,555400.0,9.6832,9.6906,9.6685,9.6832,555400.0
2012-07-11 12:50:00,13.15,13.15,13.14,13.15,362700.0,9.6832,9.6832,9.6759,9.6832,362700.0
2012-07-11 13:00:00,13.15,13.15,13.13,13.14,244100.0,9.6832,9.6832,9.6685,9.6759,244100.0
2012-07-11 13:10:00,13.13,13.15,13.13,13.13,238100.0,9.6685,9.6832,9.6685,9.6685,238100.0
2012-07-11 13:20:00,13.13,13.15,13.12,13.13,529900.0,9.6685,9.6832,9.6612,9.6685,529900.0
2012-07-11 13:30:00,13.14,13.16,13.13,13.15,287800.0,9.6759,9.6906,9.6685,9.6832,287800.0
2012-07-11 13:40:00,13.16,13.16,13.14,13.15,119600.0,9.6906,9.6906,9.6759,9.6832,119600.0
2012-07-11 13:50:00,13.15,13.17,13.14,13.14,283100.0,9.6832,9.698,9.6759,9.6759,283100.0
2012-07-11 14:00:00,13.14,13.15,13.07,13.1,719300.0,9.6759,9.6832,9.6243,9.6464,719300.0
2012-07-11 14:10:00,13.1,13.13,13.08,13.11,193000.0,9.6464,9.6685,9.6317,9.6538,193000.0
2012-07-11 14:20:00,13.1,13.12,13.08,13.11,220600.0,9.6464,9.6612,9.6317,9.6538,220600.0
2012-07-11 14:30:00,13.11,13.11,13.08,13.11,178200.0,9.6538,9.6538,9.6317,9.6538,178200.0
2012-07-11 14:40:00,13.11,13.12,13.09,13.12,282400.0,9.6538,9.6612,9.6391,9.6612,282400.0
2012-07-11 14:50:00,13.12,13.13,13.1,13.1,136200.0,9.6612,9.6685,9.6464,9.6464,136200.0
2012-07-11 15:00:00,13.11,13.13,13.1,13.13,273300.0,9.6538,9.6685,9.6464,9.6685,273300.0
2012-07-11 15:10:00,13.12,13.13,13.11,13.13,202300.0,9.6612,9.6685,9.6538,9.6685,202300.0
2012-07-11 15:20:00,13.13,13.13,13.09,13.1,489500.0,9.6685,9.6685,9.6391,9.6464,489500.0
2012-07-11 15:30:00,13.1,13.11,13.09,13.11,405900.0,9.6464,9.6538,9.6391,9.6538,405900.0
2012-07-11 15:40:00,13.1,13.18,13.1,13.16,811800.0,9.6464,9.7053,9.6464,9.6906,811800.0
2012-07-11 15:50:00,13.16,13.18,13.13,13.15,1345000.0,9.6906,9.7053,9.6685,9.6832,1345000.0
2012-07-12 09:30:00,12.87,12.96,12.83,12.87,899200.0,9.4771,9.5433,9.4476,9.4771,899200.0
2012-07-12 09:40:00,12.87,12.88,12.8,12.81,450900.0,9.4771,9.4844,9.4255,9.4329,450900.0
2012-07-12 09:50:00,12.81,12.85,12.8,12.85,357500.0,9.4329,9.4623,9.4255,9.4623,357500.0
2012-07-12 10:00:00,12.85,12.87,12.81,12.86,711500.0,9.4623,9.4771,9.4329,9.4697,711500.0
2012-07-12 10:10:00,12.86,12.86,12.8,12.81,628000.0,9.4697,9.4697,9.4255,9.4329,628000.0
2012-07-12 10:20:00,12.81,12.84,12.78,12.8,510000.0,9.4329,9.455,9.4108,9.4255,510000.0
2012-07-12 10:30:00,12.8,12.81,12.78,12.78,316500.0,9.4255,9.4329,9.4108,9.4108,316500.0
2012-07-12 10:40:00,12.79,12.79,12.74,12.76,285100.0,9.4182,9.4182,9.3813,9.3961,285100.0
2012-07-12 10:50:00,12.75,12.78,12.75,12.77,223900.0,9.3887,9.4108,9.3887,9.4034,223900.0
2012-07-12 11:00:00,12.77,12.8,12.76,12.8,261100.0,9.4034,9.4255,9.3961,9.4255,261100.0
2012-07-12 11:10:00,12.79,12.8,12.75,12.75,197600.0,9.4182,9.4255,9.3887,9.3887,197600.0
2012-07-12 11:20:00,12.75,12.8,12.74,12.78,397800.0,9.3887,9.4255,9.3813,9.4108,397800.0
2012-07-12 11:30:00,12.79,12.79,12.75,12.77,472800.0,9.4182,9.4182,9.3887,9.4034,472800.0
2012-07-12 11:40:00,12.78,12.81,12.77,12.81,422900.0,9.4108,9.4329,9.4034,9.4329,422900.0
2012-07-12 11:50:00,12.81,12.86,12.8,12.83,196100.0,9.4329,9.4697,9.4255,9.4476,196100.0
2012-07-12 12:00:00,12.83,12.83,12.82,12.83,53100.0,9.4476,9.4476,9.4402,9.4476,53100.0
2012-07-12 12:10:00,12.83,12.83,12.82,12.83,43500.0,9.4476,9.4476,9.4402,9.4476,43500.0
2012-07-12 12:20:00,12.82,12.83,12.81,12.82,296900.0,9.4402,9.4476,9.4329,9.4402,296900.0
2012-07-12 12:30:00,12.82,12.82,12.79,12.8,123300.0,9.4402,9.4402,9.4182,9.4255,123300.0
2012-07-12 12:40:00,12.79,12.81,12.78,12.8,94800.0,9.4182,9.4329,9.4108,9.4255,94800.0
2012-07-12 12:50:00,12.79,12.82,12.78,12.82,327900.0,9.4182,9.4402,9.4108,9.4402,327900.0
2012-07-12 13:00:00,12.82,12.85,12.79,12.85,166700.0,9.4402,9.4623,9.4182,9.4623,166700.0
2012-07-12 13:10:00,12.85,12.88,12.85,12.87,139600.0,9.4623,9.4844,9.4623,9.4771,139600.0
2012-07-12 13:20:00,12.87,12.89,12.85,12.85,319700.0,9.4771,9.4918,9.4623,9.4623,319700.0
2012-07-12 13:30:00,12.85,12.86,12.84,12.85,64500.0,9.4623,9.4697,9.455,9.4623,64500.0
2012-07-12 13:40:00,12.86,12.9,12.85,12.9,128500.0,9.4697,9.4992,9.4623,9.4992,128500.0
2012-07-12 13:50:00,12.9,12.9,12.84,12.85,111300.0,9.4992,9.4992,9.455,9.4623,111300.0
2012-07-12 14:00:00,12.85,12.89,12.82,12.87,201300.0,9.4623,9.4918,9.4402,9.4771,201300.0
2012-07-12 14:10:00,12.86,12.9,12.86,12.88,276300.0,9.4697,9.4992,9.4697,9.4844,276300.0
2012-07-12 14:20:00,12.88,12.89,12.88,12.89,64200.0,9.4844,9.4918,9.4844,9.4918,64200.0
2012-07-12 14:30:00,12.88,12.92,12.87,12.89,454900.0,9.4844,9.5139,9.4771,9.4918,454900.0
2012-07-12 14:40:00,12.9,12.92,12.88,12.88,106700.0,9.4992,9.5139,9.4844,9.4844,106700.0
2012-07-12 14:50:00,12.89,12.89,12.88,12.88,33000.0,9.4918,9.4918,9.4844,9.4844,33000.0
2012-07-12 15:00:00,12.89,12.89,12.87,12.87,54200.0,9.4918,9.4918,9.4771,9.4771,54200.0
2012-07-12 15:10:00,12.87,12.9,12.85,12.85,245900.0,9.4771,9.4992,9.4623,9.4623,245900.0
2012-07-12 15:20:00,12.85,12.9,12.84,12.87,325900.0,9.4623,9.4992,9.455,9.4771,325900.0
2012-07-12 15:30:00,12.87,12.88,12.85,12.88,247100.0,9.4771,9.4844,9.4623,9.4844,247100.0
2012-07-12 15:40:00,12.88,12.91,12.86,12.86,283300.0,9.4844,9.5065,9.4697,9.4697,283300.0
2012-07-12 15:50:00,12.87,12.87,12.81,12.81,1833600.0,9.4771,9.4771,9.4329,9.4329,1833600.0
2012-07-13 09:30:00,12.82,12.87,12.76,12.85,509200.0,9.4402,9.4771,9.3961,9.4623,509200.0
2012-07-13 09:40:00,12.85,12.89,12.85,12.89,206200.0,9.4623,9.4918,9.4623,9.4918,206200.0
2012-07-13 09:50:00,12.9,12.9,12.83,12.86,294000.0,9.4992,9.4992,9.4476,9.4697,294000.0
2012-07-13 10:00:00,12.87,12.91,12.85,12.9,418300.0,9.4771,9.5065,9.4623,9.4992,418300.0
2012-07-13 10:10:00,12.9,12.92,12.87,12.9,220700.0,9.4992,9.5139,9.4771,9.4992,220700.0
2012-07-13 10:20:00,12.9,12.9,12.88,12.9,53700.0,9.4992,9.4992,9.4844,9.4992,53700.0
2012-07-13 10:30:00,12.9,12.91,12.89,12.9,120400.0,9.4992,9.5065,9.4918,9.4992,120400.0
2012-07-13 10:40:00,12.91,12.91,12.89,12.9,182000.0,9.5065,9.5065,9.4918,9.4992,182000.0
2012-07-13 10:50:00,12.9,12.93,12.9,12.92,263500.0,9.4992,9.5212,9.4992,9.5139,263500.0
2012-07-13 11:00:00,12.92,12.93,12.91,12.93,175600.0,9.5139,9.5212,9.5065,9.5212,175600.0
2012-07-13 11:10:00,12.93,12.93,12.91,12.91,56600.0,9.5212,9.5212,9.5065,9.5065,56600.0
2012-07-13 11:20:00,12.92,12.92,12.89,12.9,142800.0,9.5139,9.5139,9.4918,9.4992,142800.0
2012-07-13 11:30:00,12.91,12.93,12.9,12.92,76700.0,9.5065,9.5212,9.4992,9.5139,76700.0
2012-07-13 11:40:00,12.91,12.94,12.91,12.94,159800.0,9.5065,9.5286,9.5065,9.5286,159800.0
2012-07-13 11:50:00,12.93,12.94,12.91,12.94,71300.0,9.5212,9.5286,9.5065,9.5286,71300.0
2012-07-13 12:00:00,12.94,12.96,12.93,12.96,49800.0,9.5286,9.5433,9.5212,9.5433,49800.0
2012-07-13 12:10:00,12.96,12.97,12.95,12.96,45100.0,9.5433,9.5507,9.536,9.5433,45100.0
2012-07-13 12:20:00,12.97,12.98,12.96,12.98,47900.0,9.5507,9.5581,9.5433,9.5581,47900.0
2012-07-13 12:30:00,12.98,12.98,12.96,12.96,111700.0,9.5581,9.5581,9.5433,9.5433,111700.0
2012-07-13 12:40:00,12.97,12.97,12.96,12.96,21600.0,9.5507,9.5507,9.5433,9.5433,21600.0
2012-07-13 12:50:00,12.96,12.97,12.94,12.94,99800.0,9.5433,9.5507,9.5286,9.5286,99800.0
2012-07-13 13:00:00,12.95,12.95,12.94,12.95,17800.0,9.536,9.536,9.5286,9.536,17800.0
2012-07-13 13:10:00,12.94,12.95,12.94,12.95,61300.0,9.5286,9.536,9.5286,9.536,61300.0
2012-07-13 13:20:00,12.95,12.95,12.92,12.92,58700.0,9.536,9.536,9.5139,9.5139,58700.0
2012-07-13 13:30:00,12.93,12.93,12.91,12.92,81200.0,9.5212,9.5212,9.5065,9.5139,81200.0
2012-07-13 13:40:00,12.93,12.93,12.92,12.93,34400.0,9.5212,9.5212,9.5139,9.5212,34400.0
2012-07-13 13:50:00,12.93,12.94,12.92,12.92,138000.0,9.5212,9.5286,9.5139,9.5139,138000.0
2012-07-13 14:00:00,12.93,12.93,12.92,12.93,31800.0,9.5212,9.5212,9.5139,9.5212,31800.0
2012-07-13 14:10:00,12.93,12.93,12.92,12.93,63200.0,9.5212,9.5212,9.5139,9.5212,63200.0
2012-07-13 14:20:00,12.92,12.93,12.92,12.92,115900.0,9.5139,9.5212,9.5139,9.5139,115900.0
2012-07-13 14:30:00,12.93,12.93,12.9,12.91,132700.0,9.5212,9.5212,9.4992,9.5065,132700.0
2012-07-13 14:40:00,12.9,12.91,12.89,12.9,278100.0,9.4992,9.5065,9.4918,9.4992,278100.0
2012-07-13 14:50:00,12.9,12.91,12.89,12.91,277900.0,9.4992,9.5065,9.4918,9.5065,277900.0
2012-07-13 15:00:00,12.91,12.93,12.9,12.93,332600.0,9.5065,9.5212,9.4992,9.5212,332600.0
2012-07-13 15:10:00,12.92,12.93,12.91,12.92,267700.0,9.5139,9.5212,9.5065,9.5139,267700.0
2012-07-13 15:20:00,12.92,12.93,12.91,12.91,264500.0,9.5139,9.5212,9.5065,9.5065,264500.0
2012-07-13 15:30:00,12.91,12.92,12.91,12.91,178000.0,9.5065,9.5139,9.5065,9.5065,178000.0
2012-07-13 15:40:00,12.91,12.93,12.89,12.91,854700.0,9.5065,9.5212,9.4918,9.5065,854700.0
2012-07-13 15:50:00,12.91,12.91,12.88,12.89,1242400.0,9.5065,9.5065,9.4844,9.4918,1242400.0
2012-07-16 09:30:00,12.73,12.84,12.73,12.79,770600.0,9.374,9.455,9.374,9.4182,770600.0
2012-07-16 09:40:00,12.79,12.8,12.74,12.75,124600.0,9.4182,9.4255,9.3813,9.3887,124600.0
2012-07-16 09:50:00,12.75,12.78,12.74,12.78,239000.0,9.3887,9.4108,9.3813,9.4108,239000.0
2012-07-16 10:00:00,12.77,12.78,12.7,12.71,459300.0,9.4034,9.4108,9.3519,9.3592,459300.0
2012-07-16 10:10:00,12.71,12.73,12.69,12.71,841000.0,9.3592,9.374,9.3445,9.3592,841000.0
2012-07-16 10:20:00,12.72,12.74,12.71,12.74,204600.0,9.3666,9.3813,9.3592,9.3813,204600.0
2012-07-16 10:30:00,12.73,12.77,12.71,12.75,676100.0,9.374,9.4034,9.3592,9.3887,676100.0
2012-07-16 10:40:00,12.76,12.76,12.73,12.74,114900.0,9.3961,9.3961,9.374,9.3813,114900.0
2012-07-16 10:50:00,12.74,12.74,12.72,12.73,161500.0,9.3813,9.3813,9.3666,9.374,161500.0
2012-07-16 11:00:00,12.73,12.73,12.72,12.72,67600.0,9.374,9.374,9.3666,9.3666,67600.0
2012-07-16 11:10:00,12.72,12.75,12.72,12.75,603600.0,9.3666,9.3887,9.3666,9.3887,603600.0
2012-07-16 11:20:00,12.74,12.76,12.74,12.75,131300.0,9.3813,9.3961,9.3813,9.3887,131300.0
2012-07-16 11:30:00,12.75,12.75,12.73,12.73,378100.0,9.3887,9.3887,9.374,9.374,378100.0
2012-07-16 11:40:00,12.73,12.74,12.71,12.73,320200.0,9.374,9.3813,9.3592,9.374,320200.0
2012-07-16 11:50:00,12.73,12.73,12.71,12.71,87000.0,9.374,9.374,9.3592,9.3592,87000.0
2012-07-16 12:00:00,12.71,12.72,12.71,12.71,124100.0,9.3592,9.3666,9.3592,9.3592,124100.0
2012-07-16 12:10:00,12.71,12.71,12.68,12.68,235300.0,9.3592,9.3592,9.3372,9.3372,235300.0
2012-07-16 12:20:00,12.68,12.69,12.66,12.67,132700.0,9.3372,9.3445,9.3224,9.3298,132700.0
2012-07-16 12:30:00,12.66,12.68,12.66,12.67,299200.0,9.3224,9.3372,9.3224,9.3298,299200.0
2012-07-16 12:40:00,12.67,12.67,12.66,12.67,47900.0,9.3298,9.3298,9.3224,9.3298,47900.0
2012-07-16 12:50:00,12.67,12.72,12.66,12.69,315000.0,9.3298,9.3666,9.3224,9.3445,315000.0
2012-07-16 13:00:00,12.7,12.7,12.69,12.69,36100.0,9.3519,9.3519,9.3445,9.3445,36100.0
2012-07-16 13:10:00,12.69,12.7,12.67,12.69,196700.0,9.3445,9.3519,9.3298,9.3445,196700.0
2012-07-16 13:20:00,12.69,12.7,12.65,12.7,332000.0,9.3445,9.3519,9.3151,9.3519,332000.0
2012-07-16 13:30:00,12.7,12.7,12.67,12.68,221800.0,9.3519,9.3519,9.3298,9.3372,221800.0
2012-07-16 13:40:00,12.67,12.68,12.64,12.66,528900.0,9.3298,9.3372,9.3077,9.3224,528900.0
2012-07-16 13:50:00,12.65,12.68,12.65,12.68,195900.0,9.3151,9.3372,9.3151,9.3372,195900.0
2012-07-16 14:00:00,12.67,12.68,12.65,12.67,611400.0,9.3298,9.3372,9.3151,9.3298,611400.0
2012-07-16 14:10:00,12.67,12.68,12.66,12.67,193600.0,9.3298,9.3372,9.3224,9.3298,193600.0
2012-07-16 14:20:00,12.68,12.68,12.67,12.67,184200.0,9.3372,9.3372,9.3298,9.3298,184200.0
2012-07-16 14:30:00,12.68,12.68,12.66,12.67,181500.0,9.3372,9.3372,9.3224,9.3298,181500.0
2012-07-16 14:40:00,12.66,12.67,12.66,12.66,80000.0,9.3224,9.3298,9.3224,9.3224,80000.0
2012-07-16 14:50:00,12.67,12.67,12.63,12.67,317500.0,9.3298,9.3298,9.3003,9.3298,317500.0
2012-07-16 15:00:00,12.67,12.68,12.65,12.68,383200.0,9.3298,9.3372,9.3151,9.3372,383200.0
2012-07-16 15:10:00,12.67,12.69,12.67,12.68,436400.0,9.3298,9.3445,9.3298,9.3372,436400.0
2012-07-16 15:20:00,12.68,12.69,12.67,12.69,310900.0,9.3372,9.3445,9.3298,9.3445,310900.0
2012-07-16 15:30:00,12.69,12.69,12.66,12.67,385200.0,9.3445,9.3445,9.3224,9.3298,385200.0
2012-07-16 15:40:00,12.67,12.67,12.66,12.67,641200.0,9.3298,9.3298,9.3224,9.3298,641200.0
2012-07-16 15:50:00,12.66,12.69,12.65,12.68,1384200.0,9.3224,9.3445,9.3151,9.3372,1384200.0
2012-07-17 09:30:00,12.69,12.74,12.62,12.68,524800.0,9.3445,9.3813,9.293,9.3372,524800.0
2012-07-17 09:40:00,12.68,12.69,12.6,12.6,325800.0,9.3372,9.3445,9.2782,9.2782,325800.0
2012-07-17 09:50:00,12.61,12.65,12.59,12.63,177400.0,9.2856,9.3151,9.2709,9.3003,177400.0
2012-07-17 10:00:00,12.63,12.63,12.56,12.62,309000.0,9.3003,9.3003,9.2488,9.293,309000.0
2012-07-17 10:10:00,12.61,12.62,12.56,12.58,382400.0,9.2856,9.293,9.2488,9.2635,382400.0
2012-07-17 10:20:00,12.59,12.61,12.58,12.6,313900.0,9.2709,9.2856,9.2635,9.2782,313900.0
2012-07-17 10:30:00,12.6,12.6,12.56,12.56,371200.0,9.2782,9.2782,9.2488,9.2488,371200.0
2012-07-17 10:40:00,12.56,12.57,12.53,12.55,467100.0,9.2488,9.2562,9.2267,9.2414,467100.0
2012-07-17 10:50:00,12.56,12.57,12.53,12.55,330100.0,9.2488,9.2562,9.2267,9.2414,330100.0
2012-07-17 11:00:00,12.55,12.57,12.54,12.55,408600.0,9.2414,9.2562,9.2341,9.2414,408600.0
2012-07-17 11:10:00,12.55,12.56,12.54,12.54,117800.0,9.2414,9.2488,9.2341,9.2341,117800.0
2012-07-17 11:20:00,12.55,12.55,12.52,12.52,95400.0,9.2414,9.2414,9.2193,9.2193,95400.0
2012-07-17 11:30:00,12.53,12.58,12.52,12.57,614500.0,9.2267,9.2635,9.2193,9.2562,614500.0
2012-07-17 11:40:00,12.58,12.61,12.56,12.6,127000.0,9.2635,9.2856,9.2488,9.2782,127000.0
2012-07-17 11:50:00,12.6,12.62,12.59,12.62,146900.0,9.2782,9.293,9.2709,9.293,146900.0
2012-07-17 12:00:00,12.62,12.63,12.61,12.62,422600.0,9.293,9.3003,9.2856,9.293,422600.0
2012-07-17 12:10:00,12.62,12.62,12.6,12.61,107100.0,9.293,9.293,9.2782,9.2856,107100.0
2012-07-17 12:20:00,12.6,12.64,12.6,12.63,488800.0,9.2782,9.3077,9.2782,9.3003,488800.0
2012-07-17 12:30:00,12.63,12.65,12.63,12.65,121300.0,9.3003,9.3151,9.3003,9.3151,121300.0
2012-07-17 12:40:00,12.65,12.66,12.64,12.65,134000.0,9.3151,9.3224,9.3077,9.3151,134000.0
2012-07-17 12:50:00,12.65,12.66,12.62,12.62,77700.0,9.3151,9.3224,9.293,9.293,77700.0
2012-07-17 13:00:00,12.63,12.64,12.62,12.64,58700.0,9.3003,9.3077,9.293,9.3077,58700.0
2012-07-17 13:10:00,12.64,12.64,12.63,12.64,13000.0,9.3077,9.3077,9.3003,9.3077,13000.0
2012-07-17 13:20:00,12.63,12.67,12.63,12.66,137500.0,9.3003,9.3298,9.3003,9.3224,137500.0
2012-07-17 13:30:00,12.66,12.68,12.65,12.65,187900.0,9.3224,9.3372,9.3151,9.3151,187900.0
2012-07-17 13:40:00,12.66,12.67,12.65,12.66,188200.0,9.3224,9.3298,9.3151,9.3224,188200.0
2012-07-17 13:50:00,12.66,12.66,12.65,12.66,43800.0,9.3224,9.3224,9.3151,9.3224,43800.0
2012-07-17 14:00:00,12.66,12.67,12.65,12.66,106000.0,9.3224,9.3298,9.3151,9.3224,106000.0
2012-07-17 14:10:00,12.66,12.68,12.66,12.67,135600.0,9.3224,9.3372,9.3224,9.3298,135600.0
2012-07-17 14:20:00,12.68,12.68,12.65,12.68,254200.0,9.3372,9.3372,9.3151,9.3372,254200.0
2012-07-17 14:30:00,12.68,12.69,12.67,12.68,210000.0,9.3372,9.3445,9.3298,9.3372,210000.0
2012-07-17 14:40:00,12.68,12.71,12.68,12.69,508400.0,9.3372,9.3592,9.3372,9.3445,508400.0
2012-07-17 14:50:00,12.69,12.71,12.68,12.7,180900.0,9.3445,9.3592,9.3372,9.3519,180900.0
2012-07-17 15:00:00,12.7,12.72,12.69,12.71,356400.0,9.3519,9.3666,9.3445,9.3592,356400.0
2012-07-17 15:10:00,12.71,12.71,12.7,12.71,65500.0,9.3592,9.3592,9.3519,9.3592,65500.0
2012-07-17 15:20:00,12.71,12.74,12.68,12.68,545300.0,9.3592,9.3813,9.3372,9.3372,545300.0
2012-07-17 15:30:00,12.68,12.69,12.66,12.67,264200.0,9.3372,9.3445,9.3224,9.3298,264200.0
2012-07-17 15:40:00,12.67,12.71,12.66,12.7,456700.0,9.3298,9.3592,9.3224,9.3519,456700.0
2012-07-17 15:50:00,12.7,12.7,12.67,12.69,831000.0,9.3519,9.3519,9.3298,9.3445,831000.0
2012-07-18 09:30:00,12.59,12.74,12.59,12.74,598100.0,9.2709,9.3813,9.2709,9.3813,598100.0
2012-07-18 09:40:00,12.73,12.82,12.73,12.82,998600.0,9.374,9.4402,9.374,9.4402,998600.0
2012-07-18 09:50:00,12.81,12.87,12.8,12.85,692600.0,9.4329,9.4771,9.4255,9.4623,692600.0
2012-07-18 10:00:00,12.84,12.88,12.83,12.84,683700.0,9.455,9.4844,9.4476,9.455,683700.0
2012-07-18 10:10:00,12.85,12.88,12.83,12.87,998500.0,9.4623,9.4844,9.4476,9.4771,998500.0
2012-07-18 10:20:00,12.88,12.9,12.85,12.9,1023000.0,9.4844,9.4992,9.4623,9.4992,1023000.0
2012-07-18 10:30:00,12.9,12.91,12.86,12.9,433200.0,9.4992,9.5065,9.4697,9.4992,433200.0
2012-07-18 10:40:00,12.9,12.94,12.88,12.92,441700.0,9.4992,9.5286,9.4844,9.5139,441700.0
2012-07-18 10:50:00,12.93,12.96,12.92,12.96,330600.0,9.5212,9.5433,9.5139,9.5433,330600.0
2012-07-18 11:00:00,12.96,12.98,12.94,12.96,458700.0,9.5433,9.5581,9.5286,9.5433,458700.0
2012-07-18 11:10:00,12.95,13.01,12.94,13.0,810000.0,9.536,9.5802,9.5286,9.5728,810000.0
2012-07-18 11:20:00,13.01,13.04,12.99,13.04,960000.0,9.5802,9.6022,9.5654,9.6022,960000.0
2012-07-18 11:30:00,13.04,13.06,13.03,13.06,521100.0,9.6022,9.617,9.5949,9.617,521100.0
2012-07-18 11:40:00,13.06,13.08,13.05,13.07,888600.0,9.617,9.6317,9.6096,9.6243,888600.0
2012-07-18 11:50:00,13.08,13.1,13.06,13.07,838300.0,9.6317,9.6464,9.617,9.6243,838300.0
2012-07-18 12:00:00,13.07,13.09,13.06,13.09,341200.0,9.6243,9.6391,9.617,9.6391,341200.0
2012-07-18 12:10:00,13.09,13.15,13.09,13.15,1045200.0,9.6391,9.6832,9.6391,9.6832,1045200.0
2012-07-18 12:20:00,13.14,13.16,13.12,13.15,751700.0,9.6759,9.6906,9.6612,9.6832,751700.0
2012-07-18 12:30:00,13.14,13.18,13.14,13.17,548300.0,9.6759,9.7053,9.6759,9.698,548300.0
2012-07-18 12:40:00,13.17,13.18,13.15,13.17,279100.0,9.698,9.7053,9.6832,9.698,279100.0
2012-07-18 12:50:00,13.17,13.17,13.12,13.12,330700.0,9.698,9.698,9.6612,9.6612,330700.0
2012-07-18 13:00:00,13.12,13.13,13.09,13.1,238100.0,9.6612,9.6685,9.6391,9.6464,238100.0
2012-07-18 13:10:00,13.11,13.11,13.08,13.1,239200.0,9.6538,9.6538,9.6317,9.6464,239200.0
2012-07-18 13:20:00,13.09,13.1,13.06,13.06,200700.0,9.6391,9.6464,9.617,9.617,200700.0
2012-07-18 13:30:00,13.06,13.1,13.05,13.08,188200.0,9.617,9.6464,9.6096,9.6317,188200.0
2012-07-18 13:40:00,13.08,13.11,13.08,13.1,72900.0,9.6317,9.6538,9.6317,9.6464,72900.0
2012-07-18 13:50:00,13.11,13.11,13.08,13.1,127500.0,9.6538,9.6538,9.6317,9.6464,127500.0
2012-07-18 14:00:00,13.09,13.12,13.09,13.1,371000.0,9.6391,9.6612,9.6391,9.6464,371000.0
2012-07-18 14:10:00,13.1,13.11,13.09,13.11,95700.0,9.6464,9.6538,9.6391,9.6538,95700.0
2012-07-18 14:20:00,13.11,13.12,13.1,13.11,74200.0,9.6538,9.6612,9.6464,9.6538,74200.0
2012-07-18 14:30:00,13.11,13.11,13.09,13.1,160300.0,9.6538,9.6538,9.6391,9.6464,160300.0
2012-07-18 14:40:00,13.11,13.11,13.07,13.1,392500.0,9.6538,9.6538,9.6243,9.6464,392500.0
2012-07-18 14:50:00,13.1,13.12,13.09,13.12,201800.0,9.6464,9.6612,9.6391,9.6612,201800.0
2012-07-18 15:00:00,13.12,13.13,13.12,13.13,106500.0,9.6612,9.6685,9.6612,9.6685,106500.0
2012-07-18 15:10:00,13.13,13.16,13.12,13.16,427900.0,9.6685,9.6906,9.6612,9.6906,427900.0
2012-07-18 15:20:00,13.16,13.16,13.11,13.13,384200.0,9.6906,9.6906,9.6538,9.6685,384200.0
2012-07-18 15:30:00,13.13,13.14,13.1,13.12,365300.0,9.6685,9.6759,9.6464,9.6612,365300.0
2012-07-18 15:40:00,13.11,13.15,13.1,13.11,865900.0,9.6538,9.6832,9.6464,9.6538,865900.0
2012-07-18 15:50:00,13.1,13.14,13.1,13.14,862600.0,9.6464,9.6759,9.6464,9.6759,862600.0
2012-07-19 09:30:00,13.4,13.4,13.2,13.35,671100.0,9.8673,9.8673,9.7201,9.8305,671100.0
2012-07-19 09:40:00,13.35,13.42,13.34,13.37,702500.0,9.8305,9.8821,9.8232,9.8452,702500.0
2012-07-19 09:50:00,13.37,13.4,13.36,13.37,1688200.0,9.8452,9.8673,9.8379,9.8452,1688200.0
2012-07-19 10:00:00,13.37,13.38,13.28,13.28,1071200.0,9.8452,9.8526,9.779,9.779,1071200.0
2012-07-19 10:10:00,13.28,13.29,13.19,13.26,571100.0,9.779,9.7863,9.7127,9.7642,571100.0
2012-07-19 10:20:00,13.26,13.27,13.23,13.24,209800.0,9.7642,9.7716,9.7422,9.7495,209800.0
2012-07-19 10:30:00,13.24,13.25,13.18,13.19,198200.0,9.7495,9.7569,9.7053,9.7127,198200.0
2012-07-19 10:40:00,13.19,13.23,13.18,13.21,204800.0,9.7127,9.7422,9.7053,9.7274,204800.0
2012-07-19 10:50:00,13.21,13.24,13.21,13.23,187700.0,9.7274,9.7495,9.7274,9.7422,187700.0
2012-07-19 11:00:00,13.23,13.27,13.22,13.23,362400.0,9.7422,9.7716,9.7348,9.7422,362400.0
2012-07-19 11:10:00,13.23,13.23,13.22,13.23,57100.0,9.7422,9.7422,9.7348,9.7422,57100.0
2012-07-19 11:20:00,13.23,13.23,13.18,13.19,310900.0,9.7422,9.7422,9.7053,9.7127,310900.0
2012-07-19 11:30:00,13.18,13.19,13.12,13.13,499300.0,9.7053,9.7127,9.6612,9.6685,499300.0
2012-07-19 11:40:00,13.13,13.13,13.09,13.09,483200.0,9.6685,9.6685,9.6391,9.6391,483200.0
2012-07-19 11:50:00,13.1,13.12,13.08,13.1,515300.0,9.6464,9.6612,9.6317,9.6464,515300.0
2012-07-19 12:00:00,13.1,13.11,13.09,13.11,363900.0,9.6464,9.6538,9.6391,9.6538,363900.0
2012-07-19 12:10:00,13.11,13.11,13.1,13.11,341200.0,9.6538,9.6538,9.6464,9.6538,341200.0
2012-07-19 12:20:00,13.11,13.15,13.11,13.15,647500.0,9.6538,9.6832,9.6538,9.6832,647500.0
2012-07-19 12:30:00,13.15,13.15,13.13,13.13,179700.0,9.6832,9.6832,9.6685,9.6685,179700.0
2012-07-19 12:40:00,13.13,13.14,13.08,13.08,208700.0,9.6685,9.6759,9.6317,9.6317,208700.0
2012-07-19 12:50:00,13.08,13.08,13.05,13.07,210800.0,9.6317,9.6317,9.6096,9.6243,210800.0
2012-07-19 13:00:00,13.07,13.08,13.04,13.05,355000.0,9.6243,9.6317,9.6022,9.6096,355000.0
2012-07-19 13:10:00,13.05,13.06,13.04,13.06,361800.0,9.6096,9.617,9.6022,9.617,361800.0
2012-07-19 13:20:00,13.06,13.06,13.02,13.02,366600.0,9.617,9.617,9.5875,9.5875,366600.0
2012-07-19 13:30:00,13.03,13.03,12.99,13.0,312500.0,9.5949,9.5949,9.5654,9.5728,312500.0
2012-07-19 13:40:00,12.99,13.01,12.94,12.95,599000.0,9.5654,9.5802,9.5286,9.536,599000.0
2012-07-19 13:50:00,12.94,12.98,12.89,12.92,669200.0,9.5286,9.5581,9.4918,9.5139,669200.0
2012-07-19 14:00:00,12.91,12.99,12.91,12.99,327200.0,9.5065,9.5654,9.5065,9.5654,327200.0
2012-07-19 14:10:00,12.98,13.01,12.98,12.98,209000.0,9.5581,9.5802,9.5581,9.5581,209000.0
2012-07-19 14:20:00,12.99,12.99,12.96,12.98,242500.0,9.5654,9.5654,9.5433,9.5581,242500.0
2012-07-19 14:30:00,12.98,13.02,12.97,13.02,398000.0,9.5581,9.5875,9.5507,9.5875,398000.0
2012-07-19 14:40:00,13.01,13.02,12.99,13.0,307400.0,9.5802,9.5875,9.5654,9.5728,307400.0
2012-07-19 14:50:00,13.0,13.0,12.99,12.99,221600.0,9.5728,9.5728,9.5654,9.5654,221600.0
2012-07-19 15:00:00,13.0,13.0,12.96,12.96,318900.0,9.5728,9.5728,9.5433,9.5433,318900.0
2012-07-19 15:10:00,12.97,12.98,12.96,12.97,231000.0,9.5507,9.5581,9.5433,9.5507,231000.0
2012-07-19 15:20:00,12.97,12.98,12.94,12.94,579300.0,9.5507,9.5581,9.5286,9.5286,579300.0
2012-07-19 15:30:00,12.94,12.95,12.91,12.93,1052300.0,9.5286,9.536,9.5065,9.5212,1052300.0
2012-07-19 15:40:00,12.93,12.93,12.91,12.92,770900.0,9.5212,9.5212,9.5065,9.5139,770900.0
2012-07-19 15:50:00,12.92,12.93,12.86,12.87,2293800.0,9.5139,9.5212,9.4697,9.4771,2293800.0
2012-07-20 09:30:00,12.92,12.92,12.73,12.76,1651000.0,9.5139,9.5139,9.374,9.3961,1651000.0
2012-07-20 09:40:00,12.75,12.79,12.69,12.7,1199800.0,9.3887,9.4182,9.3445,9.3519,1199800.0
2012-07-20 09:50:00,12.7,12.78,12.68,12.78,904800.0,9.3519,9.4108,9.3372,9.4108,904800.0
2012-07-20 10:00:00,12.77,12.81,12.75,12.79,615300.0,9.4034,9.4329,9.3887,9.4182,615300.0
2012-07-20 10:10:00,12.79,12.82,12.77,12.78,754100.0,9.4182,9.4402,9.4034,9.4108,754100.0
2012-07-20 10:20:00,12.77,12.78,12.75,12.78,379000.0,9.4034,9.4108,9.3887,9.4108,379000.0
2012-07-20 10:30:00,12.78,12.78,12.69,12.72,1052900.0,9.4108,9.4108,9.3445,9.3666,1052900.0
2012-07-20 10:40:00,12.72,12.75,12.71,12.72,314900.0,9.3666,9.3887,9.3592,9.3666,314900.0
2012-07-20 10:50:00,12.72,12.75,12.71,12.75,186500.0,9.3666,9.3887,9.3592,9.3887,186500.0
2012-07-20 11:00:00,12.75,12.76,12.74,12.75,380700.0,9.3887,9.3961,9.3813,9.3887,380700.0
2012-07-20 11:10:00,12.75,12.75,12.71,12.71,550300.0,9.3887,9.3887,9.3592,9.3592,550300.0
2012-07-20 11:20:00,12.72,12.77,12.71,12.77,526800.0,9.3666,9.4034,9.3592,9.4034,526800.0
2012-07-20 11:30:00,12.77,12.77,12.73,12.76,501300.0,9.4034,9.4034,9.374,9.3961,501300.0
2012-07-20 11:40:00,12.76,12.77,12.74,12.76,323800.0,9.3961,9.4034,9.3813,9.3961,323800.0
2012-07-20 11:50:00,12.76,12.76,12.74,12.74,138800.0,9.3961,9.3961,9.3813,9.3813,138800.0
2012-07-20 12:00:00,12.75,12.75,12.73,12.74,140100.0,9.3887,9.3887,9.374,9.3813,140100.0
2012-07-20 12:10:00,12.73,12.74,12.72,12.73,133900.0,9.374,9.3813,9.3666,9.374,133900.0
2012-07-20 12:20:00,12.72,12.73,12.7,12.72,459900.0,9.3666,9.374,9.3519,9.3666,459900.0
2012-07-20 12:30:00,12.71,12.72,12.69,12.7,305200.0,9.3592,9.3666,9.3445,9.3519,305200.0
2012-07-20 12:40:00,12.69,12.7,12.68,12.7,352300.0,9.3445,9.3519,9.3372,9.3519,352300.0
2012-07-20 12:50:00,12.7,12.73,12.69,12.71,568100.0,9.3519,9.374,9.3445,9.3592,568100.0
2012-07-20 13:00:00,12.72,12.72,12.68,12.68,307600.0,9.3666,9.3666,9.3372,9.3372,307600.0
2012-07-20 13:10:00,12.69,12.69,12.67,12.67,412300.0,9.3445,9.3445,9.3298,9.3298,412300.0
2012-07-20 13:20:00,12.67,12.69,12.67,12.69,454300.0,9.3298,9.3445,9.3298,9.3445,454300.0
2012-07-20 13:30:00,12.69,12.7,12.68,12.69,136100.0,9.3445,9.3519,9.3372,9.3445,136100.0
2012-07-20 13:40:00,12.7,12.7,12.67,12.67,215400.0,9.3519,9.3519,9.3298,9.3298,215400.0
2012-07-20 13:50:00,12.68,12.7,12.67,12.7,313000.0,9.3372,9.3519,9.3298,9.3519,313000.0
2012-07-20 14:00:00,12.7,12.7,12.67,12.67,251200.0,9.3519,9.3519,9.3298,9.3298,251200.0
2012-07-20 14:10:00,12.67,12.68,12.65,12.68,535400.0,9.3298,9.3372,9.3151,9.3372,535400.0
2012-07-20 14:20:00,12.68,12.74,12.67,12.72,982200.0,9.3372,9.3813,9.3298,9.3666,982200.0
2012-07-20 14:30:00,12.72,12.73,12.71,12.73,428500.0,9.3666,9.374,9.3592,9.374,428500.0
2012-07-20 14:40:00,12.73,12.75,12.71,12.74,643900.0,9.374,9.3887,9.3592,9.3813,643900.0
2012-07-20 14:50:00,12.74,12.74,12.73,12.73,279500.0,9.3813,9.3813,9.374,9.374,279500.0
2012-07-20 15:00:00,12.73,12.74,12.72,12.73,356800.0,9.374,9.3813,9.3666,9.374,356800.0
2012-07-20 15:10:00,12.73,12.75,12.72,12.72,506100.0,9.374,9.3887,9.3666,9.3666,506100.0
2012-07-20 15:20:00,12.73,12.75,12.72,12.74,426900.0,9.374,9.3887,9.3666,9.3813,426900.0
2012-07-20 15:30:00,12.74,12.76,12.73,12.73,945900.0,9.3813,9.3961,9.374,9.374,945900.0
2012-07-20 15:40:00,12.74,12.74,12.69,12.69,1544700.0,9.3813,9.3813,9.3445,9.3445,1544700.0
2012-07-20 15:50:00,12.69,12.7,12.63,12.64,3352900.0,9.3445,9.3519,9.3003,9.3077,3352900.0
2012-07-23 09:30:00,12.34,12.37,12.17,12.2,678200.0,9.0868,9.1089,8.9616,8.9837,678200.0
2012-07-23 09:40:00,12.2,12.22,12.14,12.22,1118200.0,8.9837,8.9984,8.9395,8.9984,1118200.0
2012-07-23 09:50:00,12.22,12.32,12.21,12.32,1419900.0,8.9984,9.0721,8.9911,9.0721,1419900.0
2012-07-23 10:00:00,12.31,12.35,12.26,12.27,539300.0,9.0647,9.0942,9.0279,9.0352,539300.0
2012-07-23 10:10:00,12.27,12.32,12.23,12.25,801000.0,9.0352,9.0721,9.0058,9.0205,801000.0
2012-07-23 10:20:00,12.26,12.29,12.25,12.29,542400.0,9.0279,9.05,9.0205,9.05,542400.0
2012-07-23 10:30:00,12.29,12.36,12.28,12.35,315500.0,9.05,9.1015,9.0426,9.0942,315500.0
2012-07-23 10:40:00,12.34,12.41,12.32,12.41,330700.0,9.0868,9.1383,9.0721,9.1383,330700.0
2012-07-23 10:50:00,12.41,12.43,12.36,12.38,454000.0,9.1383,9.1531,9.1015,9.1162,454000.0
2012-07-23 11:00:00,12.38,12.48,12.38,12.48,467800.0,9.1162,9.1899,9.1162,9.1899,467800.0
2012-07-23 11:10:00,12.48,12.5,12.46,12.48,507300.0,9.1899,9.2046,9.1752,9.1899,507300.0
2012-07-23 11:20:00,12.48,12.54,12.46,12.53,601300.0,9.1899,9.2341,9.1752,9.2267,601300.0
2012-07-23 11:30:00,12.54,12.56,12.43,12.48,1195600.0,9.2341,9.2488,9.1531,9.1899,1195600.0
2012-07-23 11:40:00,12.48,12.52,12.47,12.52,209300.0,9.1899,9.2193,9.1825,9.2193,209300.0
2012-07-23 11:50:00,12.52,12.54,12.52,12.54,167800.0,9.2193,9.2341,9.2193,9.2341,167800.0
2012-07-23 12:00:00,12.54,12.55,12.53,12.54,198900.0,9.2341,9.2414,9.2267,9.2341,198900.0
2012-07-23 12:10:00,12.54,12.57,12.52,12.52,429500.0,9.2341,9.2562,9.2193,9.2193,429500.0
2012-07-23 12:20:00,12.52,12.56,12.52,12.54,245400.0,9.2193,9.2488,9.2193,9.2341,245400.0
2012-07-23 12:30:00,12.54,12.57,12.52,12.55,354700.0,9.2341,9.2562,9.2193,9.2414,354700.0
2012-07-23 12:40:00,12.55,12.57,12.53,12.57,265000.0,9.2414,9.2562,9.2267,9.2562,265000.0
2012-07-23 12:50:00,12.56,12.57,12.55,12.56,266100.0,9.2488,9.2562,9.2414,9.2488,266100.0
2012-07-23 13:00:00,12.55,12.56,12.54,12.55,228500.0,9.2414,9.2488,9.2341,9.2414,228500.0
2012-07-23 13:10:00,12.55,12.56,12.53,12.54,361600.0,9.2414,9.2488,9.2267,9.2341,361600.0
2012-07-23 13:20:00,12.54,12.55,12.53,12.53,276900.0,9.2341,9.2414,9.2267,9.2267,276900.0
2012-07-23 13:30:00,12.54,12.55,12.52,12.54,429700.0,9.2341,9.2414,9.2193,9.2341,429700.0
2012-07-23 13:40:00,12.53,12.55,12.53,12.55,379100.0,9.2267,9.2414,9.2267,9.2414,379100.0
2012-07-23 13:50:00,12.55,12.59,12.53,12.57,1835600.0,9.2414,9.2709,9.2267,9.2562,1835600.0
2012-07-23 14:00:00,12.58,12.66,12.56,12.63,597200.0,9.2635,9.3224,9.2488,9.3003,597200.0
2012-07-23 14:10:00,12.63,12.65,12.63,12.65,258900.0,9.3003,9.3151,9.3003,9.3151,258900.0
2012-07-23 14:20:00,12.65,12.67,12.64,12.66,464700.0,9.3151,9.3298,9.3077,9.3224,464700.0
2012-07-23 14:30:00,12.66,12.68,12.64,12.66,643100.0,9.3224,9.3372,9.3077,9.3224,643100.0
2012-07-23 14:40:00,12.65,12.69,12.65,12.67,368100.0,9.3151,9.3445,9.3151,9.3298,368100.0
2012-07-23 14:50:00,12.67,12.67,12.63,12.64,355600.0,9.3298,9.3298,9.3003,9.3077,355600.0
2012-07-23 15:00:00,12.65,12.69,12.62,12.68,572400.0,9.3151,9.3445,9.293,9.3372,572400.0
2012-07-23 15:10:00,12.68,12.7,12.67,12.7,271500.0,9.3372,9.3519,9.3298,9.3519,271500.0
2012-07-23 15:20:00,12.7,12.76,12.68,12.74,879800.0,9.3519,9.3961,9.3372,9.3813,879800.0
2012-07-23 15:30:00,12.75,12.77,12.74,12.77,613900.0,9.3887,9.4034,9.3813,9.4034,613900.0
2012-07-23 15:40:00,12.77,12.8,12.75,12.78,1240900.0,9.4034,9.4255,9.3887,9.4108,1240900.0
2012-07-23 15:50:00,12.78,12.8,12.75,12.77,2927900.0,9.4108,9.4255,9.3887,9.4034,2927900.0
2012-07-24 09:30:00,12.66,12.73,12.66,12.71,405800.0,9.3224,9.374,9.3224,9.3592,405800.0
2012-07-24 09:40:00,12.71,12.74,12.71,12.74,351400.0,9.3592,9.3813,9.3592,9.3813,351400.0
2012-07-24 09:50:00,12.74,12.77,12.72,12.76,451900.0,9.3813,9.4034,9.3666,9.3961,451900.0
2012-07-24 10:00:00,12.77,12.77,12.71,12.71,259300.0,9.4034,9.4034,9.3592,9.3592,259300.0
2012-07-24 10:10:00,12.71,12.72,12.62,12.63,418400.0,9.3592,9.3666,9.293,9.3003,418400.0
2012-07-24 10:20:00,12.63,12.65,12.61,12.63,892000.0,9.3003,9.3151,9.2856,9.3003,892000.0
2012-07-24 10:30:00,12.64,12.73,12.63,12.72,311300.0,9.3077,9.374,9.3003,9.3666,311300.0
2012-07-24 10:40:00,12.71,12.75,12.69,12.69,938800.0,9.3592,9.3887,9.3445,9.3445,938800.0
2012-07-24 10:50:00,12.68,12.69,12.65,12.66,375400.0,9.3372,9.3445,9.3151,9.3224,375400.0
2012-07-24 11:00:00,12.65,12.66,12.62,12.65,291900.0,9.3151,9.3224,9.293,9.3151,291900.0
2012-07-24 11:10:00,12.65,12.67,12.64,12.67,420900.0,9.3151,9.3298,9.3077,9.3298,420900.0
2012-07-24 11:20:00,12.67,12.71,12.66,12.7,308600.0,9.3298,9.3592,9.3224,9.3519,308600.0
2012-07-24 11:30:00,12.69,12.7,12.64,12.7,959700.0,9.3445,9.3519,9.3077,9.3519,959700.0
2012-07-24 11:40:00,12.7,12.72,12.68,12.69,480100.0,9.3519,9.3666,9.3372,9.3445,480100.0
2012-07-24 11:50:00,12.7,12.7,12.67,12.69,157100.0,9.3519,9.3519,9.3298,9.3445,157100.0
2012-07-24 12:00:00,12.68,12.69,12.66,12.69,453600.0,9.3372,9.3445,9.3224,9.3445,453600.0
2012-07-24 12:10:00,12.69,12.73,12.68,12.71,383000.0,9.3445,9.374,9.3372,9.3592,383000.0
2012-07-24 12:20:00,12.7,12.71,12.68,12.69,646400.0,9.3519,9.3592,9.3372,9.3445,646400.0
2012-07-24 12:30:00,12.7,12.71,12.68,12.71,143700.0,9.3519,9.3592,9.3372,9.3592,143700.0
2012-07-24 12:40:00,12.71,12.77,12.71,12.75,279800.0,9.3592,9.4034,9.3592,9.3887,279800.0
2012-07-24 12:50:00,12.75,12.82,12.73,12.82,192300.0,9.3887,9.4402,9.374,9.4402,192300.0
2012-07-24 13:00:00,12.82,12.82,12.77,12.78,112300.0,9.4402,9.4402,9.4034,9.4108,112300.0
2012-07-24 13:10:00,12.77,12.8,12.75,12.76,261300.0,9.4034,9.4255,9.3887,9.3961,261300.0
2012-07-24 13:20:00,12.75,12.76,12.73,12.75,148500.0,9.3887,9.3961,9.374,9.3887,148500.0
2012-07-24 13:30:00,12.75,12.76,12.73,12.73,178800.0,9.3887,9.3961,9.374,9.374,178800.0
2012-07-24 13:40:00,12.73,12.76,12.71,12.74,206100.0,9.374,9.3961,9.3592,9.3813,206100.0
2012-07-24 13:50:00,12.74,12.79,12.74,12.74,185900.0,9.3813,9.4182,9.3813,9.3813,185900.0
2012-07-24 14:00:00,12.74,12.74,12.71,12.74,188400.0,9.3813,9.3813,9.3592,9.3813,188400.0
2012-07-24 14:10:00,12.74,12.79,12.73,12.77,232300.0,9.3813,9.4182,9.374,9.4034,232300.0
2012-07-24 14:20:00,12.78,12.78,12.73,12.75,172600.0,9.4108,9.4108,9.374,9.3887,172600.0
2012-07-24 14:30:00,12.74,12.78,12.72,12.78,241800.0,9.3813,9.4108,9.3666,9.4108,241800.0
2012-07-24 14:40:00,12.78,12.82,12.77,12.79,416500.0,9.4108,9.4402,9.4034,9.4182,416500.0
2012-07-24 14:50:00,12.79,12.8,12.79,12.8,239400.0,9.4182,9.4255,9.4182,9.4255,239400.0
2012-07-24 15:00:00,12.8,12.82,12.77,12.78,551300.0,9.4255,9.4402,9.4034,9.4108,551300.0
2012-07-24 15:10:00,12.78,12.81,12.77,12.79,574200.0,9.4108,9.4329,9.4034,9.4182,574200.0
2012-07-24 15:20:00,12.79,12.89,12.78,12.88,644900.0,9.4182,9.4918,9.4108,9.4844,644900.0
2012-07-24 15:30:00,12.88,12.88,12.81,12.88,593400.0,9.4844,9.4844,9.4329,9.4844,593400.0
2012-07-24 15:40:00,12.88,12.88,12.8,12.82,762300.0,9.4844,9.4844,9.4255,9.4402,762300.0
2012-07-24 15:50:00,12.83,12.92,12.82,12.9,2041700.0,9.4476,9.5139,9.4402,9.4992,2041700.0
2012-07-25 09:30:00,12.87,13.07,12.87,13.04,1341800.0,9.4771,9.6243,9.4771,9.6022,1341800.0
2012-07-25 09:40:00,13.05,13.08,12.97,12.97,942700.0,9.6096,9.6317,9.5507,9.5507,942700.0
2012-07-25 09:50:00,12.98,13.07,12.95,13.04,750600.0,9.5581,9.6243,9.536,9.6022,750600.0
2012-07-25 10:00:00,13.04,13.05,12.94,12.95,930900.0,9.6022,9.6096,9.5286,9.536,930900.0
2012-07-25 10:10:00,12.95,12.98,12.91,12.93,1289100.0,9.536,9.5581,9.5065,9.5212,1289100.0
2012-07-25 10:20:00,12.93,12.97,12.88,12.9,664900.0,9.5212,9.5507,9.4844,9.4992,664900.0
2012-07-25 10:30:00,12.9,12.9,12.85,12.89,215400.0,9.4992,9.4992,9.4623,9.4918,215400.0
2012-07-25 10:40:00,12.88,12.94,12.88,12.91,292400.0,9.4844,9.5286,9.4844,9.5065,292400.0
2012-07-25 10:50:00,12.91,12.92,12.85,12.88,208500.0,9.5065,9.5139,9.4623,9.4844,208500.0
2012-07-25 11:00:00,12.87,12.95,12.87,12.95,334100.0,9.4771,9.536,9.4771,9.536,334100.0
2012-07-25 11:10:00,12.95,12.95,12.92,12.93,515900.0,9.536,9.536,9.5139,9.5212,515900.0
2012-07-25 11:20:00,12.93,12.95,12.9,12.9,328800.0,9.5212,9.536,9.4992,9.4992,328800.0
2012-07-25 11:30:00,12.9,12.92,12.88,12.92,1139500.0,9.4992,9.5139,9.4844,9.5139,1139500.0
2012-07-25 11:40:00,12.91,12.94,12.91,12.92,341200.0,9.5065,9.5286,9.5065,9.5139,341200.0
2012-07-25 11:50:00,12.92,12.95,12.92,12.94,287400.0,9.5139,9.536,9.5139,9.5286,287400.0
2012-07-25 12:00:00,12.94,12.96,12.93,12.94,618600.0,9.5286,9.5433,9.5212,9.5286,618600.0
2012-07-25 12:10:00,12.94,13.04,12.93,12.99,518900.0,9.5286,9.6022,9.5212,9.5654,518900.0
2012-07-25 12:20:00,13.0,13.0,12.96,12.96,153600.0,9.5728,9.5728,9.5433,9.5433,153600.0
2012-07-25 12:30:00,12.96,13.0,12.96,12.99,216500.0,9.5433,9.5728,9.5433,9.5654,216500.0
2012-07-25 12:40:00,13.0,13.04,12.99,13.03,314700.0,9.5728,9.6022,9.5654,9.5949,314700.0
2012-07-25 12:50:00,13.03,13.03,13.0,13.01,93700.0,9.5949,9.5949,9.5728,9.5802,93700.0
2012-07-25 13:00:00,13.0,13.07,13.0,13.06,236300.0,9.5728,9.6243,9.5728,9.617,236300.0
2012-07-25 13:10:00,13.06,13.09,13.05,13.08,462400.0,9.617,9.6391,9.6096,9.6317,462400.0
2012-07-25 13:20:00,13.09,13.11,13.07,13.11,534700.0,9.6391,9.6538,9.6243,9.6538,534700.0
2012-07-25 13:30:00,13.11,13.13,13.07,13.11,405600.0,9.6538,9.6685,9.6243,9.6538,405600.0
2012-07-25 13:40:00,13.11,13.13,13.06,13.09,483800.0,9.6538,9.6685,9.617,9.6391,483800.0
2012-07-25 13:50:00,13.09,13.11,13.08,13.11,170800.0,9.6391,9.6538,9.6317,9.6538,170800.0
2012-07-25 14:00:00,13.1,13.13,13.09,13.12,356500.0,9.6464,9.6685,9.6391,9.6612,356500.0
2012-07-25 14:10:00,13.12,13.15,13.1,13.1,355700.0,9.6612,9.6832,9.6464,9.6464,355700.0
2012-07-25 14:20:00,13.1,13.11,13.09,13.1,92200.0,9.6464,9.6538,9.6391,9.6464,92200.0
2012-07-25 14:30:00,13.1,13.11,13.09,13.09,150800.0,9.6464,9.6538,9.6391,9.6391,150800.0
2012-07-25 14:40:00,13.1,13.1,13.08,13.09,191400.0,9.6464,9.6464,9.6317,9.6391,191400.0
2012-07-25 14:50:00,13.1,13.12,13.09,13.09,255900.0,9.6464,9.6612,9.6391,9.6391,255900.0
2012-07-25 15:00:00,13.09,13.1,13.07,13.1,327500.0,9.6391,9.6464,9.6243,9.6464,327500.0
2012-07-25 15:10:00,13.09,13.1,13.01,13.03,580700.0,9.6391,9.6464,9.5802,9.5949,580700.0
2012-07-25 15:20:00,13.04,13.04,13.0,13.01,264800.0,9.6022,9.6022,9.5728,9.5802,264800.0
2012-07-25 15:30:00,13.02,13.02,12.97,12.99,347200.0,9.5875,9.5875,9.5507,9.5654,347200.0
2012-07-25 15:40:00,12.99,13.01,12.96,13.01,640300.0,9.5654,9.5802,9.5433,9.5802,640300.0
2012-07-25 15:50:00,13.0,13.02,12.99,13.0,1876500.0,9.5728,9.5875,9.5654,9.5728,1876500.0
2012-07-26 09:30:00,13.12,13.26,13.12,13.2,638000.0,9.6612,9.7642,9.6612,9.7201,638000.0
2012-07-26 09:40:00,13.2,13.23,13.17,13.23,475200.0,9.7201,9.7422,9.698,9.7422,475200.0
2012-07-26 09:50:00,13.23,13.26,13.22,13.24,251200.0,9.7422,9.7642,9.7348,9.7495,251200.0
2012-07-26 10:00:00,13.24,13.33,13.23,13.33,557200.0,9.7495,9.8158,9.7422,9.8158,557200.0
2012-07-26 10:10:00,13.33,13.36,13.32,13.36,588900.0,9.8158,9.8379,9.8084,9.8379,588900.0
2012-07-26 10:20:00,13.36,13.41,13.35,13.39,546600.0,9.8379,9.8747,9.8305,9.86,546600.0
2012-07-26 10:30:00,13.39,13.4,13.35,13.38,770900.0,9.86,9.8673,9.8305,9.8526,770900.0
2012-07-26 10:40:00,13.35,13.36,13.3,13.3,735800.0,9.8305,9.8379,9.7937,9.7937,735800.0
2012-07-26 10:50:00,13.31,13.31,13.25,13.27,739700.0,9.8011,9.8011,9.7569,9.7716,739700.0
2012-07-26 11:00:00,13.27,13.28,13.21,13.23,818300.0,9.7716,9.779,9.7274,9.7422,818300.0
2012-07-26 11:10:00,13.24,13.25,13.21,13.22,312500.0,9.7495,9.7569,9.7274,9.7348,312500.0
2012-07-26 11:20:00,13.21,13.22,13.13,13.17,362900.0,9.7274,9.7348,9.6685,9.698,362900.0
2012-07-26 11:30:00,13.18,13.21,13.17,13.21,176800.0,9.7053,9.7274,9.698,9.7274,176800.0
2012-07-26 11:40:00,13.21,13.21,13.16,13.16,104100.0,9.7274,9.7274,9.6906,9.6906,104100.0
2012-07-26 11:50:00,13.16,13.2,13.16,13.19,101500.0,9.6906,9.7201,9.6906,9.7127,101500.0
2012-07-26 12:00:00,13.2,13.21,13.17,13.21,249300.0,9.7201,9.7274,9.698,9.7274,249300.0
2012-07-26 12:10:00,13.21,13.26,13.2,13.24,256000.0,9.7274,9.7642,9.7201,9.7495,256000.0
2012-07-26 12:20:00,13.24,13.26,13.24,13.25,435000.0,9.7495,9.7642,9.7495,9.7569,435000.0
2012-07-26 12:30:00,13.25,13.26,13.24,13.26,68700.0,9.7569,9.7642,9.7495,9.7642,68700.0
2012-07-26 12:40:00,13.26,13.26,13.24,13.26,111400.0,9.7642,9.7642,9.7495,9.7642,111400.0
2012-07-26 12:50:00,13.25,13.28,13.24,13.27,387300.0,9.7569,9.779,9.7495,9.7716,387300.0
2012-07-26 13:00:00,13.26,13.27,13.23,13.25,130400.0,9.7642,9.7716,9.7422,9.7569,130400.0
2012-07-26 13:10:00,13.26,13.28,13.24,13.25,259700.0,9.7642,9.779,9.7495,9.7569,259700.0
2012-07-26 13:20:00,13.26,13.3,13.25,13.29,275400.0,9.7642,9.7937,9.7569,9.7863,275400.0
2012-07-26 13:30:00,13.28,13.31,13.27,13.28,624100.0,9.779,9.8011,9.7716,9.779,624100.0
2012-07-26 13:40:00,13.29,13.31,13.29,13.31,67200.0,9.7863,9.8011,9.7863,9.8011,67200.0
2012-07-26 13:50:00,13.3,13.31,13.27,13.28,203900.0,9.7937,9.8011,9.7716,9.779,203900.0
2012-07-26 14:00:00,13.27,13.34,13.27,13.32,240700.0,9.7716,9.8232,9.7716,9.8084,240700.0
2012-07-26 14:10:00,13.32,13.34,13.29,13.31,347000.0,9.8084,9.8232,9.7863,9.8011,347000.0
2012-07-26 14:20:00,13.31,13.33,13.28,13.32,630900.0,9.8011,9.8158,9.779,9.8084,630900.0
2012-07-26 14:30:00,13.32,13.39,13.31,13.35,730300.0,9.8084,9.86,9.8011,9.8305,730300.0
2012-07-26 14:40:00,13.35,13.41,13.33,13.4,780200.0,9.8305,9.8747,9.8158,9.8673,780200.0
2012-07-26 14:50:00,13.4,13.4,13.34,13.35,359600.0,9.8673,9.8673,9.8232,9.8305,359600.0
2012-07-26 15:00:00,13.36,13.4,13.35,13.39,587700.0,9.8379,9.8673,9.8305,9.86,587700.0
2012-07-26 15:10:00,13.39,13.39,13.36,13.37,267500.0,9.86,9.86,9.8379,9.8452,267500.0
2012-07-26 15:20:00,13.37,13.4,13.36,13.39,424400.0,9.8452,9.8673,9.8379,9.86,424400.0
2012-07-26 15:30:00,13.4,13.43,13.36,13.42,730600.0,9.8673,9.8894,9.8379,9.8821,730600.0
2012-07-26 15:40:00,13.42,13.42,13.38,13.39,490200.0,9.8821,9.8821,9.8526,9.86,490200.0
2012-07-26 15:50:00,13.39,13.39,13.34,13.36,1388200.0,9.86,9.86,9.8232,9.8379,1388200.0
2012-07-27 09:30:00,13.49,13.59,13.47,13.57,993600.0,9.9336,10.0072,9.9189,9.9925,993600.0
2012-07-27 09:40:00,13.56,13.59,13.53,13.57,289100.0,9.9852,10.0072,9.9631,9.9925,289100.0
2012-07-27 09:50:00,13.58,13.67,13.57,13.65,454900.0,9.9999,10.0662,9.9925,10.0514,454900.0
2012-07-27 10:00:00,13.66,13.7,13.65,13.65,452900.0,10.0588,10.0883,10.0514,10.0514,452900.0
2012-07-27 10:10:00,13.66,13.66,13.59,13.61,585500.0,10.0588,10.0588,10.0072,10.022,585500.0
2012-07-27 10:20:00,13.62,13.62,13.57,13.6,529800.0,10.0293,10.0293,9.9925,10.0146,529800.0
2012-07-27 10:30:00,13.59,13.6,13.57,13.58,179500.0,10.0072,10.0146,9.9925,9.9999,179500.0
2012-07-27 10:40:00,13.58,13.61,13.56,13.57,508600.0,9.9999,10.022,9.9852,9.9925,508600.0
2012-07-27 10:50:00,13.57,13.61,13.56,13.61,435300.0,9.9925,10.022,9.9852,10.022,435300.0
2012-07-27 11:00:00,13.61,13.61,13.59,13.6,189000.0,10.022,10.022,10.0072,10.0146,189000.0
2012-07-27 11:10:00,13.6,13.63,13.6,13.62,164700.0,10.0146,10.0367,10.0146,10.0293,164700.0
2012-07-27 11:20:00,13.63,13.64,13.6,13.61,325700.0,10.0367,10.0441,10.0146,10.022,325700.0
2012-07-27 11:30:00,13.6,13.61,13.56,13.56,189200.0,10.0146,10.022,9.9852,9.9852,189200.0
2012-07-27 11:40:00,13.56,13.57,13.54,13.56,95200.0,9.9852,9.9925,9.9704,9.9852,95200.0
2012-07-27 11:50:00,13.55,13.58,13.55,13.56,98100.0,9.9778,9.9999,9.9778,9.9852,98100.0
2012-07-27 12:00:00,13.56,13.57,13.54,13.54,79700.0,9.9852,9.9925,9.9704,9.9704,79700.0
2012-07-27 12:10:00,13.54,13.57,13.53,13.53,160700.0,9.9704,9.9925,9.9631,9.9631,160700.0
2012-07-27 12:20:00,13.53,13.56,13.53,13.55,63100.0,9.9631,9.9852,9.9631,9.9778,63100.0
2012-07-27 12:30:00,13.56,13.58,13.51,13.52,256400.0,9.9852,9.9999,9.9483,9.9557,256400.0
2012-07-27 12:40:00,13.51,13.52,13.5,13.52,34900.0,9.9483,9.9557,9.941,9.9557,34900.0
2012-07-27 12:50:00,13.52,13.53,13.51,13.53,53000.0,9.9557,9.9631,9.9483,9.9631,53000.0
2012-07-27 13:00:00,13.53,13.57,13.52,13.56,193800.0,9.9631,9.9925,9.9557,9.9852,193800.0
2012-07-27 13:10:00,13.57,13.57,13.55,13.55,73800.0,9.9925,9.9925,9.9778,9.9778,73800.0
2012-07-27 13:20:00,13.55,13.66,13.55,13.66,398200.0,9.9778,10.0588,9.9778,10.0588,398200.0
2012-07-27 13:30:00,13.66,13.7,13.61,13.69,420500.0,10.0588,10.0883,10.022,10.0809,420500.0
2012-07-27 13:40:00,13.69,13.71,13.63,13.65,444500.0,10.0809,10.0956,10.0367,10.0514,444500.0
2012-07-27 13:50:00,13.64,13.67,13.63,13.67,157300.0,10.0441,10.0662,10.0367,10.0662,157300.0
2012-07-27 14:00:00,13.66,13.69,13.65,13.66,132700.0,10.0588,10.0809,10.0514,10.0588,132700.0
2012-07-27 14:10:00,13.66,13.67,13.59,13.6,194600.0,10.0588,10.0662,10.0072,10.0146,194600.0
2012-07-27 14:20:00,13.6,13.66,13.59,13.65,287300.0,10.0146,10.0588,10.0072,10.0514,287300.0
2012-07-27 14:30:00,13.66,13.68,13.64,13.65,180300.0,10.0588,10.0735,10.0441,10.0514,180300.0
2012-07-27 14:40:00,13.64,13.68,13.64,13.66,121400.0,10.0441,10.0735,10.0441,10.0588,121400.0
2012-07-27 14:50:00,13.66,13.7,13.65,13.69,210600.0,10.0588,10.0883,10.0514,10.0809,210600.0
2012-07-27 15:00:00,13.69,13.72,13.69,13.72,297600.0,10.0809,10.103,10.0809,10.103,297600.0
2012-07-27 15:10:00,13.71,13.75,13.69,13.74,327300.0,10.0956,10.1251,10.0809,10.1177,327300.0
2012-07-27 15:20:00,13.74,13.75,13.69,13.74,361000.0,10.1177,10.1251,10.0809,10.1177,361000.0
2012-07-27 15:30:00,13.74,13.74,13.69,13.69,204400.0,10.1177,10.1177,10.0809,10.0809,204400.0
2012-07-27 15:40:00,13.7,13.76,13.69,13.75,637600.0,10.0883,10.1324,10.0809,10.1251,637600.0
2012-07-27 15:50:00,13.74,13.75,13.64,13.69,1658200.0,10.1177,10.1251,10.0441,10.0809,1658200.0
2012-07-30 09:30:00,13.53,13.66,13.52,13.61,469100.0,9.9631,10.0588,9.9557,10.022,469100.0
2012-07-30 09:40:00,13.61,13.63,13.57,13.58,482700.0,10.022,10.0367,9.9925,9.9999,482700.0
2012-07-30 09:50:00,13.57,13.58,13.52,13.52,436300.0,9.9925,9.9999,9.9557,9.9557,436300.0
2012-07-30 10:00:00,13.52,13.54,13.45,13.46,376900.0,9.9557,9.9704,9.9042,9.9115,376900.0
2012-07-30 10:10:00,13.46,13.49,13.46,13.47,322900.0,9.9115,9.9336,9.9115,9.9189,322900.0
2012-07-30 10:20:00,13.47,13.5,13.46,13.46,139800.0,9.9189,9.941,9.9115,9.9115,139800.0
2012-07-30 10:30:00,13.46,13.47,13.41,13.46,237500.0,9.9115,9.9189,9.8747,9.9115,237500.0
2012-07-30 10:40:00,13.47,13.47,13.41,13.43,200300.0,9.9189,9.9189,9.8747,9.8894,200300.0
2012-07-30 10:50:00,13.43,13.45,13.41,13.41,135200.0,9.8894,9.9042,9.8747,9.8747,135200.0
2012-07-30 11:00:00,13.42,13.49,13.41,13.49,149700.0,9.8821,9.9336,9.8747,9.9336,149700.0
2012-07-30 11:10:00,13.49,13.5,13.42,13.42,199100.0,9.9336,9.941,9.8821,9.8821,199100.0
2012-07-30 11:20:00,13.43,13.43,13.41,13.42,79000.0,9.8894,9.8894,9.8747,9.8821,79000.0
2012-07-30 11:30:00,13.42,13.43,13.4,13.41,121000.0,9.8821,9.8894,9.8673,9.8747,121000.0
2012-07-30 11:40:00,13.42,13.42,13.39,13.41,117500.0,9.8821,9.8821,9.86,9.8747,117500.0
2012-07-30 11:50:00,13.42,13.42,13.38,13.4,106700.0,9.8821,9.8821,9.8526,9.8673,106700.0
2012-07-30 12:00:00,13.41,13.41,13.35,13.39,154200.0,9.8747,9.8747,9.8305,9.86,154200.0
2012-07-30 12:10:00,13.38,13.39,13.38,13.38,45200.0,9.8526,9.86,9.8526,9.8526,45200.0
2012-07-30 12:20:00,13.38,13.41,13.38,13.41,136500.0,9.8526,9.8747,9.8526,9.8747,136500.0
2012-07-30 12:30:00,13.4,13.41,13.38,13.39,60800.0,9.8673,9.8747,9.8526,9.86,60800.0
2012-07-30 12:40:00,13.4,13.43,13.39,13.41,120700.0,9.8673,9.8894,9.86,9.8747,120700.0
2012-07-30 12:50:00,13.41,13.43,13.39,13.41,124600.0,9.8747,9.8894,9.86,9.8747,124600.0
2012-07-30 13:00:00,13.41,13.42,13.38,13.41,92600.0,9.8747,9.8821,9.8526,9.8747,92600.0
2012-07-30 13:10:00,13.42,13.42,13.37,13.38,114900.0,9.8821,9.8821,9.8452,9.8526,114900.0
2012-07-30 13:20:00,13.38,13.41,13.38,13.38,109000.0,9.8526,9.8747,9.8526,9.8526,109000.0
2012-07-30 13:30:00,13.38,13.4,13.37,13.37,188600.0,9.8526,9.8673,9.8452,9.8452,188600.0
2012-07-30 13:40:00,13.37,13.38,13.34,13.34,100900.0,9.8452,9.8526,9.8232,9.8232,100900.0
2012-07-30 13:50:00,13.34,13.39,13.33,13.36,650700.0,9.8232,9.86,9.8158,9.8379,650700.0
2012-07-30 14:00:00,13.36,13.48,13.34,13.46,938500.0,9.8379,9.9262,9.8232,9.9115,938500.0
2012-07-30 14:10:00,13.46,13.48,13.45,13.46,132500.0,9.9115,9.9262,9.9042,9.9115,132500.0
2012-07-30 14:20:00,13.46,13.49,13.46,13.48,284000.0,9.9115,9.9336,9.9115,9.9262,284000.0
2012-07-30 14:30:00,13.48,13.48,13.46,13.47,141900.0,9.9262,9.9262,9.9115,9.9189,141900.0
2012-07-30 14:40:00,13.48,13.49,13.46,13.48,128600.0,9.9262,9.9336,9.9115,9.9262,128600.0
2012-07-30 14:50:00,13.49,13.5,13.47,13.47,168100.0,9.9336,9.941,9.9189,9.9189,168100.0
2012-07-30 15:00:00,13.47,13.5,13.44,13.44,210700.0,9.9189,9.941,9.8968,9.8968,210700.0
2012-07-30 15:10:00,13.45,13.47,13.44,13.47,199500.0,9.9042,9.9189,9.8968,9.9189,199500.0
2012-07-30 15:20:00,13.47,13.5,13.46,13.49,174800.0,9.9189,9.941,9.9115,9.9336,174800.0
2012-07-30 15:30:00,13.5,13.51,13.47,13.48,373500.0,9.941,9.9483,9.9189,9.9262,373500.0
2012-07-30 15:40:00,13.47,13.5,13.47,13.49,291700.0,9.9189,9.941,9.9189,9.9336,291700.0
2012-07-30 15:50:00,13.49,13.51,13.48,13.5,588700.0,9.9336,9.9483,9.9262,9.941,588700.0
2012-07-31 09:30:00,13.62,13.99,13.62,13.96,1104900.0,10.0293,10.3018,10.0293,10.2797,1104900.0
2012-07-31 09:40:00,13.95,14.02,13.95,13.98,737600.0,10.2723,10.3239,10.2723,10.2944,737600.0
2012-07-31 09:50:00,13.98,13.98,13.87,13.89,297500.0,10.2944,10.2944,10.2134,10.2282,297500.0
2012-07-31 10:00:00,13.89,13.93,13.88,13.93,496500.0,10.2282,10.2576,10.2208,10.2576,496500.0
2012-07-31 10:10:00,13.93,14.0,13.91,13.99,625700.0,10.2576,10.3092,10.2429,10.3018,625700.0
2012-07-31 10:20:00,13.99,14.01,13.98,14.01,557900.0,10.3018,10.3165,10.2944,10.3165,557900.0
2012-07-31 10:30:00,14.01,14.02,13.94,13.96,466500.0,10.3165,10.3239,10.265,10.2797,466500.0
2012-07-31 10:40:00,13.95,14.0,13.94,13.99,278800.0,10.2723,10.3092,10.265,10.3018,278800.0
2012-07-31 10:50:00,13.99,14.0,13.95,13.95,167600.0,10.3018,10.3092,10.2723,10.2723,167600.0
2012-07-31 11:00:00,13.95,13.97,13.92,13.94,198400.0,10.2723,10.2871,10.2503,10.265,198400.0
2012-07-31 11:10:00,13.94,14.0,13.94,14.0,254400.0,10.265,10.3092,10.265,10.3092,254400.0
2012-07-31 11:20:00,14.0,14.01,13.97,13.98,285400.0,10.3092,10.3165,10.2871,10.2944,285400.0
2012-07-31 11:30:00,13.98,13.99,13.94,13.94,487500.0,10.2944,10.3018,10.265,10.265,487500.0
2012-07-31 11:40:00,13.94,13.94,13.89,13.9,148900.0,10.265,10.265,10.2282,10.2355,148900.0
2012-07-31 11:50:00,13.89,13.93,13.89,13.93,109700.0,10.2282,10.2576,10.2282,10.2576,109700.0
2012-07-31 12:00:00,13.93,13.93,13.84,13.86,501100.0,10.2576,10.2576,10.1913,10.2061,501100.0
2012-07-31 12:10:00,13.86,13.87,13.84,13.86,335600.0,10.2061,10.2134,10.1913,10.2061,335600.0
2012-07-31 12:20:00,13.87,13.88,13.85,13.88,252500.0,10.2134,10.2208,10.1987,10.2208,252500.0
2012-07-31 12:30:00,13.87,13.9,13.87,13.9,188000.0,10.2134,10.2355,10.2134,10.2355,188000.0
2012-07-31 12:40:00,13.89,13.9,13.87,13.89,188700.0,10.2282,10.2355,10.2134,10.2282,188700.0
2012-07-31 12:50:00,13.88,13.92,13.88,13.92,283300.0,10.2208,10.2503,10.2208,10.2503,283300.0
2012-07-31 13:00:00,13.92,13.93,13.88,13.93,295400.0,10.2503,10.2576,10.2208,10.2576,295400.0
2012-07-31 13:10:00,13.93,13.97,13.92,13.96,193100.0,10.2576,10.2871,10.2503,10.2797,193100.0
2012-07-31 13:20:00,13.97,14.03,13.95,14.0,849800.0,10.2871,10.3313,10.2723,10.3092,849800.0
2012-07-31 13:30:00,13.99,14.0,13.93,13.93,316500.0,10.3018,10.3092,10.2576,10.2576,316500.0
2012-07-31 13:40:00,13.93,13.95,13.9,13.91,270400.0,10.2576,10.2723,10.2355,10.2429,270400.0
2012-07-31 13:50:00,13.91,13.92,13.89,13.9,280200.0,10.2429,10.2503,10.2282,10.2355,280200.0
2012-07-31 14:00:00,13.91,13.94,13.9,13.91,201500.0,10.2429,10.265,10.2355,10.2429,201500.0
2012-07-31 14:10:00,13.91,13.95,13.91,13.94,229900.0,10.2429,10.2723,10.2429,10.265,229900.0
2012-07-31 14:20:00,13.95,13.97,13.93,13.96,289600.0,10.2723,10.2871,10.2576,10.2797,289600.0
2012-07-31 14:30:00,13.96,13.97,13.96,13.96,89500.0,10.2797,10.2871,10.2797,10.2797,89500.0
2012-07-31 14:40:00,13.96,13.97,13.94,13.94,198500.0,10.2797,10.2871,10.265,10.265,198500.0
2012-07-31 14:50:00,13.95,13.95,13.91,13.92,345500.0,10.2723,10.2723,10.2429,10.2503,345500.0
2012-07-31 15:00:00,13.91,13.92,13.88,13.91,269400.0,10.2429,10.2503,10.2208,10.2429,269400.0
2012-07-31 15:10:00,13.91,13.92,13.89,13.91,455100.0,10.2429,10.2503,10.2282,10.2429,455100.0
2012-07-31 15:20:00,13.91,13.92,13.89,13.92,315600.0,10.2429,10.2503,10.2282,10.2503,315600.0
2012-07-31 15:30:00,13.91,13.94,13.9,13.93,449700.0,10.2429,10.265,10.2355,10.2576,449700.0
2012-07-31 15:40:00,13.93,13.96,13.91,13.96,912300.0,10.2576,10.2797,10.2429,10.2797,912300.0
2012-07-31 15:50:00,13.96,14.0,13.94,13.96,2211400.0,10.2797,10.3092,10.265,10.2797,2211400.0
2012-08-01 09:30:00,13.88,13.94,13.5,13.58,3066700.0,10.2208,10.265,9.941,9.9999,3066700.0
2012-08-01 09:40:00,13.58,13.65,13.5,13.54,1384100.0,9.9999,10.0514,9.941,9.9704,1384100.0
2012-08-01 09:50:00,13.54,13.6,13.47,13.53,1461300.0,9.9704,10.0146,9.9189,9.9631,1461300.0
2012-08-01 10:00:00,13.53,13.67,13.52,13.67,577100.0,9.9631,10.0662,9.9557,10.0662,577100.0
2012-08-01 10:10:00,13.67,13.71,13.65,13.71,1239900.0,10.0662,10.0956,10.0514,10.0956,1239900.0
2012-08-01 10:20:00,13.7,13.75,13.69,13.69,486200.0,10.0883,10.1251,10.0809,10.0809,486200.0
2012-08-01 10:30:00,13.7,13.75,13.69,13.75,629400.0,10.0883,10.1251,10.0809,10.1251,629400.0
2012-08-01 10:40:00,13.74,13.75,13.73,13.74,248800.0,10.1177,10.1251,10.1103,10.1177,248800.0
2012-08-01 10:50:00,13.74,13.75,13.72,13.74,186900.0,10.1177,10.1251,10.103,10.1177,186900.0
2012-08-01 11:00:00,13.74,13.74,13.73,13.74,77100.0,10.1177,10.1177,10.1103,10.1177,77100.0
2012-08-01 11:10:00,13.74,13.75,13.72,13.73,455800.0,10.1177,10.1251,10.103,10.1103,455800.0
2012-08-01 11:20:00,13.74,13.75,13.73,13.75,174600.0,10.1177,10.1251,10.1103,10.1251,174600.0
2012-08-01 11:30:00,13.75,13.75,13.74,13.75,97400.0,10.1251,10.1251,10.1177,10.1251,97400.0
2012-08-01 11:40:00,13.75,13.78,13.74,13.75,382200.0,10.1251,10.1472,10.1177,10.1251,382200.0
2012-08-01 11:50:00,13.75,13.76,13.74,13.75,236000.0,10.1251,10.1324,10.1177,10.1251,236000.0
2012-08-01 12:00:00,13.75,13.79,13.74,13.79,149600.0,10.1251,10.1545,10.1177,10.1545,149600.0
2012-08-01 12:10:00,13.79,13.79,13.74,13.75,331700.0,10.1545,10.1545,10.1177,10.1251,331700.0
2012-08-01 12:20:00,13.75,13.75,13.74,13.75,40600.0,10.1251,10.1251,10.1177,10.1251,40600.0
2012-08-01 12:30:00,13.75,13.75,13.74,13.75,50000.0,10.1251,10.1251,10.1177,10.1251,50000.0
2012-08-01 12:40:00,13.75,13.79,13.74,13.79,390100.0,10.1251,10.1545,10.1177,10.1545,390100.0
2012-08-01 12:50:00,13.79,13.85,13.78,13.83,457800.0,10.1545,10.1987,10.1472,10.184,457800.0
2012-08-01 13:00:00,13.83,13.83,13.8,13.81,114300.0,10.184,10.184,10.1619,10.1693,114300.0
2012-08-01 13:10:00,13.81,13.84,13.79,13.84,349700.0,10.1693,10.1913,10.1545,10.1913,349700.0
2012-08-01 13:20:00,13.84,13.84,13.81,13.83,193700.0,10.1913,10.1913,10.1693,10.184,193700.0
2012-08-01 13:30:00,13.82,13.84,13.81,13.84,443900.0,10.1766,10.1913,10.1693,10.1913,443900.0
2012-08-01 13:40:00,13.84,13.88,13.82,13.82,567900.0,10.1913,10.2208,10.1766,10.1766,567900.0
2012-08-01 13:50:00,13.82,13.84,13.8,13.82,486300.0,10.1766,10.1913,10.1619,10.1766,486300.0
2012-08-01 14:00:00,13.82,13.82,13.8,13.82,365900.0,10.1766,10.1766,10.1619,10.1766,365900.0
2012-08-01 14:10:00,13.82,13.86,13.73,13.74,1077400.0,10.1766,10.2061,10.1103,10.1177,1077400.0
2012-08-01 14:20:00,13.74,13.83,13.73,13.82,1341100.0,10.1177,10.184,10.1103,10.1766,1341100.0
2012-08-01 14:30:00,13.83,13.84,13.77,13.83,722800.0,10.184,10.1913,10.1398,10.184,722800.0
2012-08-01 14:40:00,13.83,13.84,13.77,13.78,505200.0,10.184,10.1913,10.1398,10.1472,505200.0
2012-08-01 14:50:00,13.78,13.84,13.76,13.84,631300.0,10.1472,10.1913,10.1324,10.1913,631300.0
2012-08-01 15:00:00,13.84,13.88,13.82,13.87,671100.0,10.1913,10.2208,10.1766,10.2134,671100.0
2012-08-01 15:10:00,13.87,13.89,13.83,13.87,707300.0,10.2134,10.2282,10.184,10.2134,707300.0
2012-08-01 15:20:00,13.87,13.95,13.87,13.95,671900.0,10.2134,10.2723,10.2134,10.2723,671900.0
2012-08-01 15:30:00,13.95,13.95,13.87,13.87,734800.0,10.2723,10.2723,10.2134,10.2134,734800.0
2012-08-01 15:40:00,13.87,13.93,13.87,13.9,1060600.0,10.2134,10.2576,10.2134,10.2355,1060600.0
2012-08-01 15:50:00,13.91,13.92,13.86,13.87,1066500.0,10.2429,10.2503,10.2061,10.2134,1066500.0
2012-08-02 09:30:00,13.75,13.86,13.6,13.86,658300.0,10.1251,10.2061,10.0146,10.2061,658300.0
2012-08-02 09:40:00,13.87,13.91,13.8,13.84,1394500.0,10.2134,10.2429,10.1619,10.1913,1394500.0
2012-08-02 09:50:00,13.83,13.91,13.82,13.9,1532700.0,10.184,10.2429,10.1766,10.2355,1532700.0
2012-08-02 10:00:00,13.89,13.92,13.86,13.91,761300.0,10.2282,10.2503,10.2061,10.2429,761300.0
2012-08-02 10:10:00,13.91,13.97,13.91,13.95,1346900.0,10.2429,10.2871,10.2429,10.2723,1346900.0
2012-08-02 10:20:00,13.95,13.96,13.92,13.94,1365300.0,10.2723,10.2797,10.2503,10.265,1365300.0
2012-08-02 10:30:00,13.95,13.97,13.92,13.95,865700.0,10.2723,10.2871,10.2503,10.2723,865700.0
2012-08-02 10:40:00,13.96,13.98,13.95,13.98,414500.0,10.2797,10.2944,10.2723,10.2944,414500.0
2012-08-02 10:50:00,13.97,13.99,13.93,13.96,731100.0,10.2871,10.3018,10.2576,10.2797,731100.0
2012-08-02 11:00:00,13.96,13.96,13.85,13.85,850700.0,10.2797,10.2797,10.1987,10.1987,850700.0
2012-08-02 11:10:00,13.86,13.9,13.79,13.84,993200.0,10.2061,10.2355,10.1545,10.1913,993200.0
2012-08-02 11:20:00,13.84,13.9,13.81,13.88,650300.0,10.1913,10.2355,10.1693,10.2208,650300.0
2012-08-02 11:30:00,13.88,13.89,13.85,13.86,227200.0,10.2208,10.2282,10.1987,10.2061,227200.0
2012-08-02 11:40:00,13.86,13.87,13.83,13.86,364200.0,10.2061,10.2134,10.184,10.2061,364200.0
2012-08-02 11:50:00,13.86,13.89,13.84,13.88,1029300.0,10.2061,10.2282,10.1913,10.2208,1029300.0
2012-08-02 12:00:00,13.88,13.92,13.87,13.87,138300.0,10.2208,10.2503,10.2134,10.2134,138300.0
2012-08-02 12:10:00,13.87,13.88,13.83,13.84,170300.0,10.2134,10.2208,10.184,10.1913,170300.0
2012-08-02 12:20:00,13.84,13.85,13.82,13.83,129800.0,10.1913,10.1987,10.1766,10.184,129800.0
2012-08-02 12:30:00,13.84,13.84,13.78,13.82,184500.0,10.1913,10.1913,10.1472,10.1766,184500.0
2012-08-02 12:40:00,13.82,13.82,13.81,13.82,46400.0,10.1766,10.1766,10.1693,10.1766,46400.0
2012-08-02 12:50:00,13.81,13.83,13.8,13.83,178600.0,10.1693,10.184,10.1619,10.184,178600.0
2012-08-02 13:00:00,13.83,13.86,13.81,13.85,286700.0,10.184,10.2061,10.1693,10.1987,286700.0
2012-08-02 13:10:00,13.86,13.86,13.81,13.82,120000.0,10.2061,10.2061,10.1693,10.1766,120000.0
2012-08-02 13:20:00,13.82,13.84,13.81,13.84,72400.0,10.1766,10.1913,10.1693,10.1913,72400.0
2012-08-02 13:30:00,13.84,13.84,13.82,13.83,226600.0,10.1913,10.1913,10.1766,10.184,226600.0
2012-08-02 13:40:00,13.82,13.83,13.8,13.81,64100.0,10.1766,10.184,10.1619,10.1693,64100.0
2012-08-02 13:50:00,13.8,13.83,13.79,13.8,353200.0,10.1619,10.184,10.1545,10.1619,353200.0
2012-08-02 14:00:00,13.8,13.81,13.77,13.78,175000.0,10.1619,10.1693,10.1398,10.1472,175000.0
2012-08-02 14:10:00,13.78,13.78,13.74,13.78,614800.0,10.1472,10.1472,10.1177,10.1472,614800.0
2012-08-02 14:20:00,13.78,13.79,13.76,13.78,243700.0,10.1472,10.1545,10.1324,10.1472,243700.0
2012-08-02 14:30:00,13.79,13.83,13.78,13.82,312400.0,10.1545,10.184,10.1472,10.1766,312400.0
2012-08-02 14:40:00,13.81,13.82,13.8,13.82,463000.0,10.1693,10.1766,10.1619,10.1766,463000.0
2012-08-02 14:50:00,13.82,13.83,13.8,13.82,360300.0,10.1766,10.184,10.1619,10.1766,360300.0
2012-08-02 15:00:00,13.81,13.83,13.8,13.8,377700.0,10.1693,10.184,10.1619,10.1619,377700.0
2012-08-02 15:10:00,13.8,13.82,13.78,13.8,313100.0,10.1619,10.1766,10.1472,10.1619,313100.0
2012-08-02 15:20:00,13.81,13.85,13.8,13.81,380000.0,10.1693,10.1987,10.1619,10.1693,380000.0
2012-08-02 15:30:00,13.81,13.88,13.8,13.85,459300.0,10.1693,10.2208,10.1619,10.1987,459300.0
2012-08-02 15:40:00,13.85,13.88,13.84,13.87,672500.0,10.1987,10.2208,10.1913,10.2134,672500.0
2012-08-02 15:50:00,13.87,13.91,13.86,13.88,1662000.0,10.2134,10.2429,10.2061,10.2208,1662000.0
2012-08-03 09:30:00,14.11,14.13,13.99,14.01,493200.0,10.3902,10.4049,10.3018,10.3165,493200.0
2012-08-03 09:40:00,14.02,14.1,14.02,14.05,384000.0,10.3239,10.3828,10.3239,10.346,384000.0
2012-08-03 09:50:00,14.04,14.07,14.02,14.05,567000.0,10.3386,10.3607,10.3239,10.346,567000.0
2012-08-03 10:00:00,14.05,14.07,14.04,14.06,379200.0,10.346,10.3607,10.3386,10.3533,379200.0
2012-08-03 10:10:00,14.06,14.07,14.05,14.06,100000.0,10.3533,10.3607,10.346,10.3533,100000.0
2012-08-03 10:20:00,14.05,14.12,14.05,14.12,250700.0,10.346,10.3975,10.346,10.3975,250700.0
2012-08-03 10:30:00,14.11,14.12,14.07,14.08,173100.0,10.3902,10.3975,10.3607,10.3681,173100.0
2012-08-03 10:40:00,14.08,14.1,14.06,14.06,211100.0,10.3681,10.3828,10.3533,10.3533,211100.0
2012-08-03 10:50:00,14.06,14.09,14.06,14.08,142400.0,10.3533,10.3754,10.3533,10.3681,142400.0
2012-08-03 11:00:00,14.08,14.09,14.06,14.06,117100.0,10.3681,10.3754,10.3533,10.3533,117100.0
2012-08-03 11:10:00,14.07,14.1,14.06,14.1,125400.0,10.3607,10.3828,10.3533,10.3828,125400.0
2012-08-03 11:20:00,14.1,14.14,14.09,14.13,549300.0,10.3828,10.4123,10.3754,10.4049,549300.0
2012-08-03 11:30:00,14.13,14.14,14.09,14.1,366800.0,10.4049,10.4123,10.3754,10.3828,366800.0
2012-08-03 11:40:00,14.1,14.15,14.09,14.15,304900.0,10.3828,10.4196,10.3754,10.4196,304900.0
2012-08-03 11:50:00,14.15,14.18,14.14,14.16,225800.0,10.4196,10.4417,10.4123,10.427,225800.0
2012-08-03 12:00:00,14.16,14.18,14.16,14.18,120600.0,10.427,10.4417,10.427,10.4417,120600.0
2012-08-03 12:10:00,14.18,14.19,14.16,14.16,171600.0,10.4417,10.4491,10.427,10.427,171600.0
2012-08-03 12:20:00,14.16,14.19,14.15,14.18,344000.0,10.427,10.4491,10.4196,10.4417,344000.0
2012-08-03 12:30:00,14.17,14.2,14.17,14.18,149500.0,10.4343,10.4564,10.4343,10.4417,149500.0
2012-08-03 12:40:00,14.19,14.19,14.11,14.17,196400.0,10.4491,10.4491,10.3902,10.4343,196400.0
2012-08-03 12:50:00,14.17,14.18,14.17,14.17,99500.0,10.4343,10.4417,10.4343,10.4343,99500.0
2012-08-03 13:00:00,14.18,14.19,14.17,14.18,189700.0,10.4417,10.4491,10.4343,10.4417,189700.0
2012-08-03 13:10:00,14.18,14.19,14.16,14.16,104200.0,10.4417,10.4491,10.427,10.427,104200.0
2012-08-03 13:20:00,14.17,14.19,14.13,14.14,200700.0,10.4343,10.4491,10.4049,10.4123,200700.0
2012-08-03 13:30:00,14.15,14.19,14.14,14.19,195300.0,10.4196,10.4491,10.4123,10.4491,195300.0
2012-08-03 13:40:00,14.19,14.2,14.18,14.18,317500.0,10.4491,10.4564,10.4417,10.4417,317500.0
2012-08-03 13:50:00,14.18,14.19,14.17,14.18,178400.0,10.4417,10.4491,10.4343,10.4417,178400.0
2012-08-03 14:00:00,14.18,14.19,14.17,14.17,55900.0,10.4417,10.4491,10.4343,10.4343,55900.0
2012-08-03 14:10:00,14.17,14.19,14.17,14.18,118300.0,10.4343,10.4491,10.4343,10.4417,118300.0
2012-08-03 14:20:00,14.19,14.19,14.17,14.17,89100.0,10.4491,10.4491,10.4343,10.4343,89100.0
2012-08-03 14:30:00,14.17,14.19,14.16,14.18,344400.0,10.4343,10.4491,10.427,10.4417,344400.0
2012-08-03 14:40:00,14.18,14.19,14.17,14.18,116300.0,10.4417,10.4491,10.4343,10.4417,116300.0
2012-08-03 14:50:00,14.18,14.18,14.17,14.18,95000.0,10.4417,10.4417,10.4343,10.4417,95000.0
2012-08-03 15:00:00,14.18,14.2,14.17,14.19,167600.0,10.4417,10.4564,10.4343,10.4491,167600.0
2012-08-03 15:10:00,14.18,14.19,14.18,14.19,129000.0,10.4417,10.4491,10.4417,10.4491,129000.0
2012-08-03 15:20:00,14.19,14.2,14.14,14.15,255700.0,10.4491,10.4564,10.4123,10.4196,255700.0
2012-08-03 15:30:00,14.15,14.16,14.12,14.14,360300.0,10.4196,10.427,10.3975,10.4123,360300.0
2012-08-03 15:40:00,14.14,14.19,14.13,14.19,404200.0,10.4123,10.4491,10.4049,10.4491,404200.0
2012-08-03 15:50:00,14.19,14.19,14.13,14.17,1104600.0,10.4491,10.4491,10.4049,10.4343,1104600.0
2012-08-06 09:30:00,14.17,14.24,14.12,14.24,440500.0,10.4343,10.4859,10.3975,10.4859,440500.0
2012-08-06 09:40:00,14.24,14.29,14.19,14.26,541400.0,10.4859,10.5227,10.4491,10.5006,541400.0
2012-08-06 09:50:00,14.27,14.27,14.24,14.26,160100.0,10.508,10.508,10.4859,10.5006,160100.0
2012-08-06 10:00:00,14.25,14.32,14.25,14.3,249400.0,10.4933,10.5448,10.4933,10.5301,249400.0
2012-08-06 10:10:00,14.31,14.32,14.29,14.3,529300.0,10.5374,10.5448,10.5227,10.5301,529300.0
2012-08-06 10:20:00,14.3,14.32,14.27,14.32,292100.0,10.5301,10.5448,10.508,10.5448,292100.0
2012-08-06 10:30:00,14.32,14.33,14.31,14.32,411000.0,10.5448,10.5522,10.5374,10.5448,411000.0
2012-08-06 10:40:00,14.31,14.33,14.25,14.25,380000.0,10.5374,10.5522,10.4933,10.4933,380000.0
2012-08-06 10:50:00,14.26,14.27,14.24,14.26,328500.0,10.5006,10.508,10.4859,10.5006,328500.0
2012-08-06 11:00:00,14.26,14.28,14.25,14.28,71500.0,10.5006,10.5153,10.4933,10.5153,71500.0
2012-08-06 11:10:00,14.27,14.29,14.26,14.26,360300.0,10.508,10.5227,10.5006,10.5006,360300.0
2012-08-06 11:20:00,14.27,14.34,14.26,14.32,394900.0,10.508,10.5595,10.5006,10.5448,394900.0
2012-08-06 11:30:00,14.32,14.36,14.3,14.35,594500.0,10.5448,10.5743,10.5301,10.5669,594500.0
2012-08-06 11:40:00,14.36,14.36,14.32,14.33,784600.0,10.5743,10.5743,10.5448,10.5522,784600.0
2012-08-06 11:50:00,14.32,14.33,14.3,14.3,174300.0,10.5448,10.5522,10.5301,10.5301,174300.0
2012-08-06 12:00:00,14.31,14.31,14.29,14.29,156100.0,10.5374,10.5374,10.5227,10.5227,156100.0
2012-08-06 12:10:00,14.29,14.29,14.25,14.28,155800.0,10.5227,10.5227,10.4933,10.5153,155800.0
2012-08-06 12:20:00,14.29,14.29,14.28,14.28,63400.0,10.5227,10.5227,10.5153,10.5153,63400.0
2012-08-06 12:30:00,14.28,14.29,14.28,14.29,289500.0,10.5153,10.5227,10.5153,10.5227,289500.0
2012-08-06 12:40:00,14.29,14.29,14.28,14.28,66900.0,10.5227,10.5227,10.5153,10.5153,66900.0
2012-08-06 12:50:00,14.28,14.29,14.28,14.29,53400.0,10.5153,10.5227,10.5153,10.5227,53400.0
2012-08-06 13:00:00,14.29,14.29,14.28,14.29,26200.0,10.5227,10.5227,10.5153,10.5227,26200.0
2012-08-06 13:10:00,14.29,14.29,14.28,14.29,64100.0,10.5227,10.5227,10.5153,10.5227,64100.0
2012-08-06 13:20:00,14.29,14.31,14.28,14.31,314000.0,10.5227,10.5374,10.5153,10.5374,314000.0
2012-08-06 13:30:00,14.31,14.31,14.29,14.29,134000.0,10.5374,10.5374,10.5227,10.5227,134000.0
2012-08-06 13:40:00,14.29,14.3,14.29,14.29,66000.0,10.5227,10.5301,10.5227,10.5227,66000.0
2012-08-06 13:50:00,14.29,14.31,14.29,14.31,131100.0,10.5227,10.5374,10.5227,10.5374,131100.0
2012-08-06 14:00:00,14.3,14.31,14.3,14.31,122400.0,10.5301,10.5374,10.5301,10.5374,122400.0
2012-08-06 14:10:00,14.31,14.32,14.3,14.32,300200.0,10.5374,10.5448,10.5301,10.5448,300200.0
2012-08-06 14:20:00,14.32,14.34,14.31,14.34,216400.0,10.5448,10.5595,10.5374,10.5595,216400.0
2012-08-06 14:30:00,14.34,14.35,14.33,14.34,308300.0,10.5595,10.5669,10.5522,10.5595,308300.0
2012-08-06 14:40:00,14.35,14.35,14.33,14.35,161900.0,10.5669,10.5669,10.5522,10.5669,161900.0
2012-08-06 14:50:00,14.35,14.35,14.34,14.34,187500.0,10.5669,10.5669,10.5595,10.5595,187500.0
2012-08-06 15:00:00,14.34,14.35,14.34,14.35,172400.0,10.5595,10.5669,10.5595,10.5669,172400.0
2012-08-06 15:10:00,14.34,14.35,14.31,14.32,374100.0,10.5595,10.5669,10.5374,10.5448,374100.0
2012-08-06 15:20:00,14.32,14.36,14.31,14.34,555300.0,10.5448,10.5743,10.5374,10.5595,555300.0
2012-08-06 15:30:00,14.34,14.34,14.32,14.33,349000.0,10.5595,10.5595,10.5448,10.5522,349000.0
2012-08-06 15:40:00,14.33,14.33,14.27,14.28,812400.0,10.5522,10.5522,10.508,10.5153,812400.0
2012-08-06 15:50:00,14.28,14.3,14.23,14.25,1525700.0,10.5153,10.5301,10.4785,10.4933,1525700.0
2012-08-07 09:30:00,14.21,14.26,14.16,14.18,756700.0,10.4638,10.5006,10.427,10.4417,756700.0
2012-08-07 09:40:00,14.19,14.24,14.18,14.21,874100.0,10.4491,10.4859,10.4417,10.4638,874100.0
2012-08-07 09:50:00,14.21,14.23,14.19,14.22,131600.0,10.4638,10.4785,10.4491,10.4712,131600.0
2012-08-07 10:00:00,14.23,14.25,14.2,14.24,98600.0,10.4785,10.4933,10.4564,10.4859,98600.0
2012-08-07 10:10:00,14.24,14.25,14.21,14.21,137500.0,10.4859,10.4933,10.4638,10.4638,137500.0
2012-08-07 10:20:00,14.21,14.25,14.2,14.23,169600.0,10.4638,10.4933,10.4564,10.4785,169600.0
2012-08-07 10:30:00,14.24,14.27,14.23,14.24,198800.0,10.4859,10.508,10.4785,10.4859,198800.0
2012-08-07 10:40:00,14.24,14.29,14.23,14.28,276500.0,10.4859,10.5227,10.4785,10.5153,276500.0
2012-08-07 10:50:00,14.28,14.32,14.28,14.29,180000.0,10.5153,10.5448,10.5153,10.5227,180000.0
2012-08-07 11:00:00,14.29,14.3,14.26,14.28,63100.0,10.5227,10.5301,10.5006,10.5153,63100.0
2012-08-07 11:10:00,14.27,14.3,14.27,14.29,80100.0,10.508,10.5301,10.508,10.5227,80100.0
2012-08-07 11:20:00,14.3,14.31,14.27,14.3,204300.0,10.5301,10.5374,10.508,10.5301,204300.0
2012-08-07 11:30:00,14.3,14.31,14.28,14.31,207100.0,10.5301,10.5374,10.5153,10.5374,207100.0
2012-08-07 11:40:00,14.31,14.32,14.29,14.32,74300.0,10.5374,10.5448,10.5227,10.5448,74300.0
2012-08-07 11:50:00,14.32,14.33,14.29,14.29,150900.0,10.5448,10.5522,10.5227,10.5227,150900.0
2012-08-07 12:00:00,14.3,14.33,14.29,14.33,153500.0,10.5301,10.5522,10.5227,10.5522,153500.0
2012-08-07 12:10:00,14.33,14.35,14.31,14.32,124000.0,10.5522,10.5669,10.5374,10.5448,124000.0
2012-08-07 12:20:00,14.32,14.32,14.28,14.3,140500.0,10.5448,10.5448,10.5153,10.5301,140500.0
2012-08-07 12:30:00,14.3,14.3,14.28,14.29,430800.0,10.5301,10.5301,10.5153,10.5227,430800.0
2012-08-07 12:40:00,14.29,14.3,14.29,14.29,26100.0,10.5227,10.5301,10.5227,10.5227,26100.0
2012-08-07 12:50:00,14.29,14.3,14.28,14.28,56000.0,10.5227,10.5301,10.5153,10.5153,56000.0
2012-08-07 13:00:00,14.28,14.28,14.26,14.27,202900.0,10.5153,10.5153,10.5006,10.508,202900.0
2012-08-07 13:10:00,14.28,14.28,14.24,14.25,517600.0,10.5153,10.5153,10.4859,10.4933,517600.0
2012-08-07 13:20:00,14.25,14.26,14.24,14.25,234500.0,10.4933,10.5006,10.4859,10.4933,234500.0
2012-08-07 13:30:00,14.25,14.25,14.24,14.24,86400.0,10.4933,10.4933,10.4859,10.4859,86400.0
2012-08-07 13:40:00,14.25,14.25,14.23,14.23,98900.0,10.4933,10.4933,10.4785,10.4785,98900.0
2012-08-07 13:50:00,14.23,14.24,14.21,14.22,212200.0,10.4785,10.4859,10.4638,10.4712,212200.0
2012-08-07 14:00:00,14.23,14.24,14.22,14.23,79100.0,10.4785,10.4859,10.4712,10.4785,79100.0
2012-08-07 14:10:00,14.24,14.24,14.21,14.23,139600.0,10.4859,10.4859,10.4638,10.4785,139600.0
2012-08-07 14:20:00,14.23,14.23,14.2,14.21,92900.0,10.4785,10.4785,10.4564,10.4638,92900.0
2012-08-07 14:30:00,14.21,14.23,14.19,14.22,290400.0,10.4638,10.4785,10.4491,10.4712,290400.0
2012-08-07 14:40:00,14.23,14.23,14.21,14.22,443600.0,10.4785,10.4785,10.4638,10.4712,443600.0
2012-08-07 14:50:00,14.21,14.23,14.21,14.21,210900.0,10.4638,10.4785,10.4638,10.4638,210900.0
2012-08-07 15:00:00,14.21,14.21,14.18,14.2,660800.0,10.4638,10.4638,10.4417,10.4564,660800.0
2012-08-07 15:10:00,14.2,14.22,14.18,14.18,356500.0,10.4564,10.4712,10.4417,10.4417,356500.0
2012-08-07 15:20:00,14.18,14.24,14.18,14.21,459100.0,10.4417,10.4859,10.4417,10.4638,459100.0
2012-08-07 15:30:00,14.22,14.22,14.18,14.19,654800.0,10.4712,10.4712,10.4417,10.4491,654800.0
2012-08-07 15:40:00,14.19,14.21,14.18,14.2,312900.0,10.4491,10.4638,10.4417,10.4564,312900.0
2012-08-07 15:50:00,14.2,14.2,14.15,14.17,816700.0,10.4564,10.4564,10.4196,10.4343,816700.0
2012-08-08 09:30:00,14.1,14.11,14.07,14.1,397700.0,10.3828,10.3902,10.3607,10.3828,397700.0
2012-08-08 09:40:00,14.11,14.11,14.06,14.1,260000.0,10.3902,10.3902,10.3533,10.3828,260000.0
2012-08-08 09:50:00,14.1,14.11,14.08,14.09,160400.0,10.3828,10.3902,10.3681,10.3754,160400.0
2012-08-08 10:00:00,14.09,14.1,14.07,14.08,227200.0,10.3754,10.3828,10.3607,10.3681,227200.0
2012-08-08 10:10:00,14.09,14.11,14.08,14.09,245900.0,10.3754,10.3902,10.3681,10.3754,245900.0
2012-08-08 10:20:00,14.1,14.1,14.05,14.05,148800.0,10.3828,10.3828,10.346,10.346,148800.0
2012-08-08 10:30:00,14.05,14.09,14.04,14.08,321200.0,10.346,10.3754,10.3386,10.3681,321200.0
2012-08-08 10:40:00,14.08,14.1,14.05,14.1,282000.0,10.3681,10.3828,10.346,10.3828,282000.0
2012-08-08 10:50:00,14.1,14.1,14.07,14.09,410200.0,10.3828,10.3828,10.3607,10.3754,410200.0
2012-08-08 11:00:00,14.09,14.09,14.08,14.08,146500.0,10.3754,10.3754,10.3681,10.3681,146500.0
2012-08-08 11:10:00,14.09,14.13,14.07,14.13,638800.0,10.3754,10.4049,10.3607,10.4049,638800.0
2012-08-08 11:20:00,14.13,14.15,14.12,14.14,356000.0,10.4049,10.4196,10.3975,10.4123,356000.0
2012-08-08 11:30:00,14.14,14.15,14.13,14.14,69200.0,10.4123,10.4196,10.4049,10.4123,69200.0
2012-08-08 11:40:00,14.15,14.15,14.12,14.12,107900.0,10.4196,10.4196,10.3975,10.3975,107900.0
2012-08-08 11:50:00,14.12,14.13,14.09,14.1,160400.0,10.3975,10.4049,10.3754,10.3828,160400.0
2012-08-08 12:00:00,14.1,14.1,14.09,14.1,105600.0,10.3828,10.3828,10.3754,10.3828,105600.0
2012-08-08 12:10:00,14.1,14.14,14.09,14.14,253300.0,10.3828,10.4123,10.3754,10.4123,253300.0
2012-08-08 12:20:00,14.14,14.15,14.13,14.14,145100.0,10.4123,10.4196,10.4049,10.4123,145100.0
2012-08-08 12:30:00,14.14,14.15,14.13,14.14,256400.0,10.4123,10.4196,10.4049,10.4123,256400.0
2012-08-08 12:40:00,14.14,14.15,14.13,14.13,105700.0,10.4123,10.4196,10.4049,10.4049,105700.0
2012-08-08 12:50:00,14.13,14.13,14.08,14.08,207400.0,10.4049,10.4049,10.3681,10.3681,207400.0
2012-08-08 13:00:00,14.09,14.1,14.08,14.09,172200.0,10.3754,10.3828,10.3681,10.3754,172200.0
2012-08-08 13:10:00,14.09,14.1,14.08,14.09,206300.0,10.3754,10.3828,10.3681,10.3754,206300.0
2012-08-08 13:20:00,14.09,14.09,14.08,14.09,171700.0,10.3754,10.3754,10.3681,10.3754,171700.0
2012-08-08 13:30:00,14.09,14.1,14.08,14.09,142800.0,10.3754,10.3828,10.3681,10.3754,142800.0
2012-08-08 13:40:00,14.09,14.1,14.08,14.1,237300.0,10.3754,10.3828,10.3681,10.3828,237300.0
2012-08-08 13:50:00,14.1,14.1,14.08,14.1,182600.0,10.3828,10.3828,10.3681,10.3828,182600.0
2012-08-08 14:00:00,14.1,14.1,14.08,14.1,226800.0,10.3828,10.3828,10.3681,10.3828,226800.0
2012-08-08 14:10:00,14.1,14.1,14.07,14.09,129800.0,10.3828,10.3828,10.3607,10.3754,129800.0
2012-08-08 14:20:00,14.09,14.11,14.08,14.1,123400.0,10.3754,10.3902,10.3681,10.3828,123400.0
2012-08-08 14:30:00,14.1,14.12,14.09,14.12,293500.0,10.3828,10.3975,10.3754,10.3975,293500.0
2012-08-08 14:40:00,14.12,14.13,14.09,14.1,184500.0,10.3975,10.4049,10.3754,10.3828,184500.0
2012-08-08 14:50:00,14.09,14.1,14.09,14.1,164900.0,10.3754,10.3828,10.3754,10.3828,164900.0
2012-08-08 15:00:00,14.1,14.12,14.09,14.11,183400.0,10.3828,10.3975,10.3754,10.3902,183400.0
2012-08-08 15:10:00,14.11,14.14,14.1,14.11,234500.0,10.3902,10.4123,10.3828,10.3902,234500.0
2012-08-08 15:20:00,14.12,14.12,14.09,14.11,233300.0,10.3975,10.3975,10.3754,10.3902,233300.0
2012-08-08 15:30:00,14.11,14.12,14.1,14.12,293400.0,10.3902,10.3975,10.3828,10.3975,293400.0
2012-08-08 15:40:00,14.12,14.13,14.12,14.13,217800.0,10.3975,10.4049,10.3975,10.4049,217800.0
2012-08-08 15:50:00,14.12,14.13,14.09,14.1,860400.0,10.3975,10.4049,10.3754,10.3828,860400.0
2012-08-09 09:30:00,14.14,14.29,14.14,14.27,300100.0,10.4123,10.5227,10.4123,10.508,300100.0
2012-08-09 09:40:00,14.26,14.35,14.26,14.33,206900.0,10.5006,10.5669,10.5006,10.5522,206900.0
2012-08-09 09:50:00,14.33,14.39,14.32,14.38,422600.0,10.5522,10.5963,10.5448,10.589,422600.0
2012-08-09 10:00:00,14.38,14.42,14.38,14.4,961800.0,10.589,10.6184,10.589,10.6037,961800.0
2012-08-09 10:10:00,14.4,14.44,14.39,14.43,219600.0,10.6037,10.6332,10.5963,10.6258,219600.0
2012-08-09 10:20:00,14.43,14.47,14.42,14.44,478600.0,10.6258,10.6553,10.6184,10.6332,478600.0
2012-08-09 10:30:00,14.45,14.45,14.44,14.45,383400.0,10.6405,10.6405,10.6332,10.6405,383400.0
2012-08-09 10:40:00,14.44,14.45,14.43,14.44,126900.0,10.6332,10.6405,10.6258,10.6332,126900.0
2012-08-09 10:50:00,14.43,14.44,14.39,14.39,293200.0,10.6258,10.6332,10.5963,10.5963,293200.0
2012-08-09 11:00:00,14.39,14.41,14.37,14.4,475700.0,10.5963,10.6111,10.5816,10.6037,475700.0
2012-08-09 11:10:00,14.4,14.4,14.35,14.37,135700.0,10.6037,10.6037,10.5669,10.5816,135700.0
2012-08-09 11:20:00,14.37,14.37,14.32,14.36,122600.0,10.5816,10.5816,10.5448,10.5743,122600.0
2012-08-09 11:30:00,14.36,14.36,14.35,14.36,23300.0,10.5743,10.5743,10.5669,10.5743,23300.0
2012-08-09 11:40:00,14.36,14.36,14.33,14.33,219800.0,10.5743,10.5743,10.5522,10.5522,219800.0
2012-08-09 11:50:00,14.33,14.34,14.25,14.25,277800.0,10.5522,10.5595,10.4933,10.4933,277800.0
2012-08-09 12:00:00,14.26,14.27,14.24,14.27,189000.0,10.5006,10.508,10.4859,10.508,189000.0
2012-08-09 12:10:00,14.27,14.31,14.26,14.3,276800.0,10.508,10.5374,10.5006,10.5301,276800.0
2012-08-09 12:20:00,14.3,14.32,14.29,14.3,273800.0,10.5301,10.5448,10.5227,10.5301,273800.0
2012-08-09 12:30:00,14.3,14.33,14.3,14.32,83400.0,10.5301,10.5522,10.5301,10.5448,83400.0
2012-08-09 12:40:00,14.32,14.32,14.28,14.31,155700.0,10.5448,10.5448,10.5153,10.5374,155700.0
2012-08-09 12:50:00,14.31,14.34,14.3,14.32,184100.0,10.5374,10.5595,10.5301,10.5448,184100.0
2012-08-09 13:00:00,14.33,14.35,14.32,14.33,179300.0,10.5522,10.5669,10.5448,10.5522,179300.0
2012-08-09 13:10:00,14.32,14.33,14.32,14.33,14900.0,10.5448,10.5522,10.5448,10.5522,14900.0
2012-08-09 13:20:00,14.32,14.35,14.32,14.35,50600.0,10.5448,10.5669,10.5448,10.5669,50600.0
2012-08-09 13:30:00,14.35,14.35,14.32,14.32,224800.0,10.5669,10.5669,10.5448,10.5448,224800.0
2012-08-09 13:40:00,14.33,14.34,14.32,14.34,54900.0,10.5522,10.5595,10.5448,10.5595,54900.0
2012-08-09 13:50:00,14.33,14.34,14.31,14.34,198600.0,10.5522,10.5595,10.5374,10.5595,198600.0
2012-08-09 14:00:00,14.34,14.35,14.32,14.35,183900.0,10.5595,10.5669,10.5448,10.5669,183900.0
2012-08-09 14:10:00,14.35,14.35,14.34,14.35,22700.0,10.5669,10.5669,10.5595,10.5669,22700.0
2012-08-09 14:20:00,14.34,14.37,14.34,14.37,153100.0,10.5595,10.5816,10.5595,10.5816,153100.0
2012-08-09 14:30:00,14.37,14.39,14.36,14.39,157100.0,10.5816,10.5963,10.5743,10.5963,157100.0
2012-08-09 14:40:00,14.39,14.39,14.38,14.39,26900.0,10.5963,10.5963,10.589,10.5963,26900.0
2012-08-09 14:50:00,14.39,14.39,14.38,14.39,27400.0,10.5963,10.5963,10.589,10.5963,27400.0
2012-08-09 15:00:00,14.38,14.38,14.35,14.35,74500.0,10.589,10.589,10.5669,10.5669,74500.0
2012-08-09 15:10:00,14.36,14.38,14.34,14.37,183000.0,10.5743,10.589,10.5595,10.5816,183000.0
2012-08-09 15:20:00,14.37,14.37,14.33,14.35,278900.0,10.5816,10.5816,10.5522,10.5669,278900.0
2012-08-09 15:30:00,14.35,14.36,14.34,14.36,147400.0,10.5669,10.5743,10.5595,10.5743,147400.0
2012-08-09 15:40:00,14.36,14.37,14.33,14.34,307800.0,10.5743,10.5816,10.5522,10.5595,307800.0
2012-08-09 15:50:00,14.34,14.34,14.32,14.34,454400.0,10.5595,10.5595,10.5448,10.5595,454400.0
2012-08-10 09:30:00,14.26,14.35,14.26,14.33,576500.0,10.5006,10.5669,10.5006,10.5522,576500.0
2012-08-10 09:40:00,14.34,14.38,14.33,14.35,389100.0,10.5595,10.589,10.5522,10.5669,389100.0
2012-08-10 09:50:00,14.34,14.34,14.28,14.34,138300.0,10.5595,10.5595,10.5153,10.5595,138300.0
2012-08-10 10:00:00,14.33,14.39,14.33,14.35,264900.0,10.5522,10.5963,10.5522,10.5669,264900.0
2012-08-10 10:10:00,14.36,14.39,14.35,14.36,449900.0,10.5743,10.5963,10.5669,10.5743,449900.0
2012-08-10 10:20:00,14.36,14.37,14.33,14.36,118800.0,10.5743,10.5816,10.5522,10.5743,118800.0
2012-08-10 10:30:00,14.36,14.41,14.36,14.37,314000.0,10.5743,10.6111,10.5743,10.5816,314000.0
2012-08-10 10:40:00,14.37,14.38,14.36,14.37,195300.0,10.5816,10.589,10.5743,10.5816,195300.0
2012-08-10 10:50:00,14.37,14.38,14.36,14.38,262900.0,10.5816,10.589,10.5743,10.589,262900.0
2012-08-10 11:00:00,14.38,14.39,14.3,14.36,153200.0,10.589,10.5963,10.5301,10.5743,153200.0
2012-08-10 11:10:00,14.36,14.37,14.34,14.34,108700.0,10.5743,10.5816,10.5595,10.5595,108700.0
2012-08-10 11:20:00,14.34,14.4,14.34,14.39,235900.0,10.5595,10.6037,10.5595,10.5963,235900.0
2012-08-10 11:30:00,14.39,14.39,14.35,14.36,121900.0,10.5963,10.5963,10.5669,10.5743,121900.0
2012-08-10 11:40:00,14.35,14.37,14.35,14.35,104600.0,10.5669,10.5816,10.5669,10.5669,104600.0
2012-08-10 11:50:00,14.35,14.38,14.35,14.37,99800.0,10.5669,10.589,10.5669,10.5816,99800.0
2012-08-10 12:00:00,14.38,14.39,14.36,14.36,139500.0,10.589,10.5963,10.5743,10.5743,139500.0
2012-08-10 12:10:00,14.36,14.37,14.34,14.35,132100.0,10.5743,10.5816,10.5595,10.5669,132100.0
2012-08-10 12:20:00,14.36,14.37,14.35,14.37,194400.0,10.5743,10.5816,10.5669,10.5816,194400.0
2012-08-10 12:30:00,14.37,14.38,14.35,14.36,214200.0,10.5816,10.589,10.5669,10.5743,214200.0
2012-08-10 12:40:00,14.35,14.36,14.34,14.35,145500.0,10.5669,10.5743,10.5595,10.5669,145500.0
2012-08-10 12:50:00,14.34,14.37,14.34,14.36,164900.0,10.5595,10.5816,10.5595,10.5743,164900.0
2012-08-10 13:00:00,14.36,14.37,14.35,14.37,130100.0,10.5743,10.5816,10.5669,10.5816,130100.0
2012-08-10 13:10:00,14.37,14.37,14.33,14.34,162900.0,10.5816,10.5816,10.5522,10.5595,162900.0
2012-08-10 13:20:00,14.34,14.35,14.32,14.34,89700.0,10.5595,10.5669,10.5448,10.5595,89700.0
2012-08-10 13:30:00,14.35,14.38,14.34,14.35,165200.0,10.5669,10.589,10.5595,10.5669,165200.0
2012-08-10 13:40:00,14.35,14.37,14.34,14.34,146200.0,10.5669,10.5816,10.5595,10.5595,146200.0
2012-08-10 13:50:00,14.34,14.35,14.33,14.34,65300.0,10.5595,10.5669,10.5522,10.5595,65300.0
2012-08-10 14:00:00,14.33,14.34,14.33,14.33,52400.0,10.5522,10.5595,10.5522,10.5522,52400.0
2012-08-10 14:10:00,14.33,14.34,14.31,14.33,152500.0,10.5522,10.5595,10.5374,10.5522,152500.0
2012-08-10 14:20:00,14.34,14.34,14.33,14.33,42800.0,10.5595,10.5595,10.5522,10.5522,42800.0
2012-08-10 14:30:00,14.34,14.34,14.32,14.34,170600.0,10.5595,10.5595,10.5448,10.5595,170600.0
2012-08-10 14:40:00,14.34,14.35,14.33,14.34,57000.0,10.5595,10.5669,10.5522,10.5595,57000.0
2012-08-10 14:50:00,14.35,14.37,14.34,14.35,115300.0,10.5669,10.5816,10.5595,10.5669,115300.0
2012-08-10 15:00:00,14.35,14.37,14.35,14.36,56700.0,10.5669,10.5816,10.5669,10.5743,56700.0
2012-08-10 15:10:00,14.36,14.38,14.35,14.38,95600.0,10.5743,10.589,10.5669,10.589,95600.0
2012-08-10 15:20:00,14.38,14.43,14.38,14.42,800800.0,10.589,10.6258,10.589,10.6184,800800.0
2012-08-10 15:30:00,14.41,14.44,14.4,14.42,1209800.0,10.6111,10.6332,10.6037,10.6184,1209800.0
2012-08-10 15:40:00,14.42,14.45,14.41,14.45,711300.0,10.6184,10.6405,10.6111,10.6405,711300.0
2012-08-10 15:50:00,14.44,14.5,14.44,14.48,2832200.0,10.6332,10.6773,10.6332,10.6626,2832200.0
2012-08-13 09:30:00,14.4,14.5,14.4,14.46,416200.0,10.6037,10.6773,10.6037,10.6479,416200.0
2012-08-13 09:40:00,14.46,14.48,14.43,14.44,175300.0,10.6479,10.6626,10.6258,10.6332,175300.0
2012-08-13 09:50:00,14.44,14.46,14.43,14.45,79800.0,10.6332,10.6479,10.6258,10.6405,79800.0
2012-08-13 10:00:00,14.45,14.46,14.4,14.41,363000.0,10.6405,10.6479,10.6037,10.6111,363000.0
2012-08-13 10:10:00,14.41,14.42,14.38,14.39,82600.0,10.6111,10.6184,10.589,10.5963,82600.0
2012-08-13 10:20:00,14.39,14.4,14.34,14.37,175600.0,10.5963,10.6037,10.5595,10.5816,175600.0
2012-08-13 10:30:00,14.36,14.36,14.33,14.34,527800.0,10.5743,10.5743,10.5522,10.5595,527800.0
2012-08-13 10:40:00,14.34,14.35,14.34,14.35,53600.0,10.5595,10.5669,10.5595,10.5669,53600.0
2012-08-13 10:50:00,14.34,14.35,14.31,14.33,436500.0,10.5595,10.5669,10.5374,10.5522,436500.0
2012-08-13 11:00:00,14.32,14.32,14.26,14.28,337800.0,10.5448,10.5448,10.5006,10.5153,337800.0
2012-08-13 11:10:00,14.29,14.29,14.27,14.27,215900.0,10.5227,10.5227,10.508,10.508,215900.0
2012-08-13 11:20:00,14.27,14.32,14.27,14.3,75400.0,10.508,10.5448,10.508,10.5301,75400.0
2012-08-13 11:30:00,14.3,14.31,14.28,14.31,129000.0,10.5301,10.5374,10.5153,10.5374,129000.0
2012-08-13 11:40:00,14.31,14.31,14.29,14.29,37600.0,10.5374,10.5374,10.5227,10.5227,37600.0
2012-08-13 11:50:00,14.29,14.31,14.28,14.29,149000.0,10.5227,10.5374,10.5153,10.5227,149000.0
2012-08-13 12:00:00,14.29,14.3,14.24,14.25,265200.0,10.5227,10.5301,10.4859,10.4933,265200.0
2012-08-13 12:10:00,14.26,14.28,14.25,14.27,226300.0,10.5006,10.5153,10.4933,10.508,226300.0
2012-08-13 12:20:00,14.27,14.28,14.26,14.27,36800.0,10.508,10.5153,10.5006,10.508,36800.0
2012-08-13 12:30:00,14.27,14.27,14.25,14.26,69800.0,10.508,10.508,10.4933,10.5006,69800.0
2012-08-13 12:40:00,14.26,14.32,14.24,14.32,231000.0,10.5006,10.5448,10.4859,10.5448,231000.0
2012-08-13 12:50:00,14.32,14.37,14.32,14.34,181200.0,10.5448,10.5816,10.5448,10.5595,181200.0
2012-08-13 13:00:00,14.34,14.36,14.34,14.36,27100.0,10.5595,10.5743,10.5595,10.5743,27100.0
2012-08-13 13:10:00,14.36,14.36,14.32,14.33,87600.0,10.5743,10.5743,10.5448,10.5522,87600.0
2012-08-13 13:20:00,14.33,14.34,14.32,14.34,39700.0,10.5522,10.5595,10.5448,10.5595,39700.0
2012-08-13 13:30:00,14.34,14.35,14.3,14.3,282400.0,10.5595,10.5669,10.5301,10.5301,282400.0
2012-08-13 13:40:00,14.31,14.34,14.3,14.33,65400.0,10.5374,10.5595,10.5301,10.5522,65400.0
2012-08-13 13:50:00,14.34,14.35,14.34,14.35,22100.0,10.5595,10.5669,10.5595,10.5669,22100.0
2012-08-13 14:00:00,14.35,14.36,14.34,14.34,73800.0,10.5669,10.5743,10.5595,10.5595,73800.0
2012-08-13 14:10:00,14.34,14.36,14.33,14.34,307000.0,10.5595,10.5743,10.5522,10.5595,307000.0
2012-08-13 14:20:00,14.35,14.38,14.34,14.37,68600.0,10.5669,10.589,10.5595,10.5816,68600.0
2012-08-13 14:30:00,14.36,14.37,14.35,14.35,41700.0,10.5743,10.5816,10.5669,10.5669,41700.0
2012-08-13 14:40:00,14.35,14.36,14.34,14.34,48800.0,10.5669,10.5743,10.5595,10.5595,48800.0
2012-08-13 14:50:00,14.34,14.37,14.34,14.35,265100.0,10.5595,10.5816,10.5595,10.5669,265100.0
2012-08-13 15:00:00,14.36,14.36,14.35,14.35,26400.0,10.5743,10.5743,10.5669,10.5669,26400.0
2012-08-13 15:10:00,14.35,14.36,14.35,14.36,28200.0,10.5669,10.5743,10.5669,10.5743,28200.0
2012-08-13 15:20:00,14.36,14.36,14.33,14.34,137500.0,10.5743,10.5743,10.5522,10.5595,137500.0
2012-08-13 15:30:00,14.34,14.36,14.33,14.34,164100.0,10.5595,10.5743,10.5522,10.5595,164100.0
2012-08-13 15:40:00,14.34,14.35,14.31,14.32,1037900.0,10.5595,10.5669,10.5374,10.5448,1037900.0
2012-08-13 15:50:00,14.31,14.33,14.29,14.32,1090000.0,10.5374,10.5522,10.5227,10.5448,1090000.0
2012-08-14 09:30:00,14.45,14.48,14.41,14.46,360300.0,10.6405,10.6626,10.6111,10.6479,360300.0
2012-08-14 09:40:00,14.46,14.49,14.43,14.48,144700.0,10.6479,10.67,10.6258,10.6626,144700.0
2012-08-14 09:50:00,14.49,14.49,14.41,14.46,127300.0,10.67,10.67,10.6111,10.6479,127300.0
2012-08-14 10:00:00,14.45,14.48,14.43,14.45,215600.0,10.6405,10.6626,10.6258,10.6405,215600.0
2012-08-14 10:10:00,14.46,14.48,14.44,14.46,127200.0,10.6479,10.6626,10.6332,10.6479,127200.0
2012-08-14 10:20:00,14.46,14.47,14.42,14.46,97600.0,10.6479,10.6553,10.6184,10.6479,97600.0
2012-08-14 10:30:00,14.45,14.46,14.41,14.44,218000.0,10.6405,10.6479,10.6111,10.6332,218000.0
2012-08-14 10:40:00,14.44,14.48,14.44,14.47,65600.0,10.6332,10.6626,10.6332,10.6553,65600.0
2012-08-14 10:50:00,14.47,14.48,14.44,14.45,127300.0,10.6553,10.6626,10.6332,10.6405,127300.0
2012-08-14 11:00:00,14.46,14.51,14.46,14.5,335000.0,10.6479,10.6847,10.6479,10.6773,335000.0
2012-08-14 11:10:00,14.5,14.51,14.48,14.48,58500.0,10.6773,10.6847,10.6626,10.6626,58500.0
2012-08-14 11:20:00,14.49,14.51,14.48,14.5,303200.0,10.67,10.6847,10.6626,10.6773,303200.0
2012-08-14 11:30:00,14.5,14.52,14.49,14.49,194700.0,10.6773,10.6921,10.67,10.67,194700.0
2012-08-14 11:40:00,14.5,14.51,14.49,14.5,101200.0,10.6773,10.6847,10.67,10.6773,101200.0
2012-08-14 11:50:00,14.5,14.51,14.49,14.5,125700.0,10.6773,10.6847,10.67,10.6773,125700.0
2012-08-14 12:00:00,14.49,14.53,14.49,14.53,68600.0,10.67,10.6994,10.67,10.6994,68600.0
2012-08-14 12:10:00,14.53,14.53,14.5,14.51,60900.0,10.6994,10.6994,10.6773,10.6847,60900.0
2012-08-14 12:20:00,14.52,14.53,14.5,14.53,137400.0,10.6921,10.6994,10.6773,10.6994,137400.0
2012-08-14 12:30:00,14.53,14.54,14.48,14.49,223400.0,10.6994,10.7068,10.6626,10.67,223400.0
2012-08-14 12:40:00,14.49,14.49,14.45,14.48,167600.0,10.67,10.67,10.6405,10.6626,167600.0
2012-08-14 12:50:00,14.48,14.49,14.47,14.48,238300.0,10.6626,10.67,10.6553,10.6626,238300.0
2012-08-14 13:00:00,14.48,14.49,14.48,14.49,45000.0,10.6626,10.67,10.6626,10.67,45000.0
2012-08-14 13:10:00,14.49,14.49,14.43,14.46,73000.0,10.67,10.67,10.6258,10.6479,73000.0
2012-08-14 13:20:00,14.46,14.47,14.44,14.46,78200.0,10.6479,10.6553,10.6332,10.6479,78200.0
2012-08-14 13:30:00,14.47,14.49,14.47,14.48,64100.0,10.6553,10.67,10.6553,10.6626,64100.0
2012-08-14 13:40:00,14.48,14.5,14.47,14.49,201600.0,10.6626,10.6773,10.6553,10.67,201600.0
2012-08-14 13:50:00,14.49,14.49,14.48,14.48,58000.0,10.67,10.67,10.6626,10.6626,58000.0
2012-08-14 14:00:00,14.48,14.49,14.46,14.48,146700.0,10.6626,10.67,10.6479,10.6626,146700.0
2012-08-14 14:10:00,14.48,14.48,14.43,14.43,320600.0,10.6626,10.6626,10.6258,10.6258,320600.0
2012-08-14 14:20:00,14.43,14.46,14.43,14.46,70800.0,10.6258,10.6479,10.6258,10.6479,70800.0
2012-08-14 14:30:00,14.46,14.46,14.43,14.43,240100.0,10.6479,10.6479,10.6258,10.6258,240100.0
2012-08-14 14:40:00,14.42,14.46,14.42,14.46,76300.0,10.6184,10.6479,10.6184,10.6479,76300.0
2012-08-14 14:50:00,14.46,14.47,14.45,14.46,73600.0,10.6479,10.6553,10.6405,10.6479,73600.0
2012-08-14 15:00:00,14.46,14.47,14.43,14.43,68900.0,10.6479,10.6553,10.6258,10.6258,68900.0
2012-08-14 15:10:00,14.43,14.44,14.41,14.42,206200.0,10.6258,10.6332,10.6111,10.6184,206200.0
2012-08-14 15:20:00,14.44,14.44,14.41,14.42,175500.0,10.6332,10.6332,10.6111,10.6184,175500.0
2012-08-14 15:30:00,14.41,14.43,14.37,14.39,356400.0,10.6111,10.6258,10.5816,10.5963,356400.0
2012-08-14 15:40:00,14.39,14.41,14.38,14.39,221600.0,10.5963,10.6111,10.589,10.5963,221600.0
2012-08-14 15:50:00,14.4,14.42,14.37,14.41,695400.0,10.6037,10.6184,10.5816,10.6111,695400.0
2012-08-15 09:30:00,14.28,14.39,14.28,14.35,224700.0,10.5153,10.5963,10.5153,10.5669,224700.0
2012-08-15 09:40:00,14.35,14.39,14.34,14.38,103500.0,10.5669,10.5963,10.5595,10.589,103500.0
2012-08-15 09:50:00,14.37,14.42,14.37,14.39,108400.0,10.5816,10.6184,10.5816,10.5963,108400.0
2012-08-15 10:00:00,14.4,14.43,14.38,14.4,284200.0,10.6037,10.6258,10.589,10.6037,284200.0
2012-08-15 10:10:00,14.4,14.42,14.38,14.39,87800.0,10.6037,10.6184,10.589,10.5963,87800.0
2012-08-15 10:20:00,14.39,14.43,14.37,14.39,81300.0,10.5963,10.6258,10.5816,10.5963,81300.0
2012-08-15 10:30:00,14.4,14.45,14.4,14.41,291400.0,10.6037,10.6405,10.6037,10.6111,291400.0
2012-08-15 10:40:00,14.41,14.45,14.39,14.45,223300.0,10.6111,10.6405,10.5963,10.6405,223300.0
2012-08-15 10:50:00,14.45,14.5,14.45,14.49,281800.0,10.6405,10.6773,10.6405,10.67,281800.0
2012-08-15 11:00:00,14.49,14.51,14.47,14.51,318300.0,10.67,10.6847,10.6553,10.6847,318300.0
2012-08-15 11:10:00,14.51,14.51,14.48,14.49,125100.0,10.6847,10.6847,10.6626,10.67,125100.0
2012-08-15 11:20:00,14.49,14.5,14.47,14.48,77400.0,10.67,10.6773,10.6553,10.6626,77400.0
2012-08-15 11:30:00,14.48,14.52,14.48,14.51,208700.0,10.6626,10.6921,10.6626,10.6847,208700.0
2012-08-15 11:40:00,14.51,14.53,14.5,14.52,65100.0,10.6847,10.6994,10.6773,10.6921,65100.0
2012-08-15 11:50:00,14.51,14.53,14.5,14.53,84400.0,10.6847,10.6994,10.6773,10.6994,84400.0
2012-08-15 12:00:00,14.53,14.54,14.52,14.53,92600.0,10.6994,10.7068,10.6921,10.6994,92600.0
2012-08-15 12:10:00,14.53,14.54,14.5,14.51,123500.0,10.6994,10.7068,10.6773,10.6847,123500.0
2012-08-15 12:20:00,14.51,14.53,14.5,14.51,88800.0,10.6847,10.6994,10.6773,10.6847,88800.0
2012-08-15 12:30:00,14.51,14.51,14.5,14.51,35200.0,10.6847,10.6847,10.6773,10.6847,35200.0
2012-08-15 12:40:00,14.51,14.51,14.48,14.48,150100.0,10.6847,10.6847,10.6626,10.6626,150100.0
2012-08-15 12:50:00,14.48,14.51,14.48,14.49,177100.0,10.6626,10.6847,10.6626,10.67,177100.0
2012-08-15 13:00:00,14.49,14.49,14.47,14.48,74500.0,10.67,10.67,10.6553,10.6626,74500.0
2012-08-15 13:10:00,14.48,14.49,14.47,14.49,145400.0,10.6626,10.67,10.6553,10.67,145400.0
2012-08-15 13:20:00,14.49,14.49,14.46,14.48,104700.0,10.67,10.67,10.6479,10.6626,104700.0
2012-08-15 13:30:00,14.48,14.49,14.45,14.46,202400.0,10.6626,10.67,10.6405,10.6479,202400.0
2012-08-15 13:40:00,14.46,14.47,14.44,14.46,86300.0,10.6479,10.6553,10.6332,10.6479,86300.0
2012-08-15 13:50:00,14.45,14.46,14.42,14.44,93700.0,10.6405,10.6479,10.6184,10.6332,93700.0
2012-08-15 14:00:00,14.44,14.44,14.42,14.43,44600.0,10.6332,10.6332,10.6184,10.6258,44600.0
2012-08-15 14:10:00,14.42,14.43,14.4,14.43,94100.0,10.6184,10.6258,10.6037,10.6258,94100.0
2012-08-15 14:20:00,14.42,14.44,14.41,14.43,110300.0,10.6184,10.6332,10.6111,10.6258,110300.0
2012-08-15 14:30:00,14.43,14.45,14.42,14.44,58300.0,10.6258,10.6405,10.6184,10.6332,58300.0
2012-08-15 14:40:00,14.44,14.47,14.43,14.45,91500.0,10.6332,10.6553,10.6258,10.6405,91500.0
2012-08-15 14:50:00,14.44,14.46,14.44,14.45,77600.0,10.6332,10.6479,10.6332,10.6405,77600.0
2012-08-15 15:00:00,14.45,14.45,14.43,14.43,80600.0,10.6405,10.6405,10.6258,10.6258,80600.0
2012-08-15 15:10:00,14.43,14.44,14.42,14.43,45300.0,10.6258,10.6332,10.6184,10.6258,45300.0
2012-08-15 15:20:00,14.43,14.43,14.38,14.4,171100.0,10.6258,10.6258,10.589,10.6037,171100.0
2012-08-15 15:30:00,14.4,14.41,14.37,14.4,217200.0,10.6037,10.6111,10.5816,10.6037,217200.0
2012-08-15 15:40:00,14.39,14.44,14.39,14.42,399600.0,10.5963,10.6332,10.5963,10.6184,399600.0
2012-08-15 15:50:00,14.42,14.46,14.41,14.43,796500.0,10.6184,10.6479,10.6111,10.6258,796500.0
2012-08-16 09:30:00,14.52,14.53,14.43,14.44,257100.0,10.6921,10.6994,10.6258,10.6332,257100.0
2012-08-16 09:40:00,14.44,14.47,14.44,14.46,147500.0,10.6332,10.6553,10.6332,10.6479,147500.0
2012-08-16 09:50:00,14.45,14.47,14.45,14.45,182700.0,10.6405,10.6553,10.6405,10.6405,182700.0
2012-08-16 10:00:00,14.45,14.46,14.43,14.45,396300.0,10.6405,10.6479,10.6258,10.6405,396300.0
2012-08-16 10:10:00,14.46,14.48,14.43,14.44,561100.0,10.6479,10.6626,10.6258,10.6332,561100.0
2012-08-16 10:20:00,14.44,14.46,14.44,14.45,33600.0,10.6332,10.6479,10.6332,10.6405,33600.0
2012-08-16 10:30:00,14.45,14.49,14.45,14.48,343600.0,10.6405,10.67,10.6405,10.6626,343600.0
2012-08-16 10:40:00,14.49,14.51,14.49,14.49,244300.0,10.67,10.6847,10.67,10.67,244300.0
2012-08-16 10:50:00,14.49,14.49,14.43,14.43,557200.0,10.67,10.67,10.6258,10.6258,557200.0
2012-08-16 11:00:00,14.44,14.46,14.43,14.44,472200.0,10.6332,10.6479,10.6258,10.6332,472200.0
2012-08-16 11:10:00,14.44,14.46,14.43,14.45,409900.0,10.6332,10.6479,10.6258,10.6405,409900.0
2012-08-16 11:20:00,14.45,14.46,14.42,14.43,454400.0,10.6405,10.6479,10.6184,10.6258,454400.0
2012-08-16 11:30:00,14.42,14.43,14.4,14.43,286200.0,10.6184,10.6258,10.6037,10.6258,286200.0
2012-08-16 11:40:00,14.43,14.45,14.43,14.45,170600.0,10.6258,10.6405,10.6258,10.6405,170600.0
2012-08-16 11:50:00,14.45,14.46,14.43,14.43,230300.0,10.6405,10.6479,10.6258,10.6258,230300.0
2012-08-16 12:00:00,14.44,14.44,14.43,14.43,13000.0,10.6332,10.6332,10.6258,10.6258,13000.0
2012-08-16 12:10:00,14.43,14.44,14.43,14.44,55800.0,10.6258,10.6332,10.6258,10.6332,55800.0
2012-08-16 12:20:00,14.43,14.44,14.41,14.41,300900.0,10.6258,10.6332,10.6111,10.6111,300900.0
2012-08-16 12:30:00,14.41,14.42,14.41,14.41,32600.0,10.6111,10.6184,10.6111,10.6111,32600.0
2012-08-16 12:40:00,14.41,14.43,14.41,14.42,118900.0,10.6111,10.6258,10.6111,10.6184,118900.0
2012-08-16 12:50:00,14.42,14.43,14.4,14.42,115900.0,10.6184,10.6258,10.6037,10.6184,115900.0
2012-08-16 13:00:00,14.43,14.43,14.41,14.43,358600.0,10.6258,10.6258,10.6111,10.6258,358600.0
2012-08-16 13:10:00,14.43,14.43,14.42,14.43,20400.0,10.6258,10.6258,10.6184,10.6258,20400.0
2012-08-16 13:20:00,14.42,14.43,14.42,14.43,116300.0,10.6184,10.6258,10.6184,10.6258,116300.0
2012-08-16 13:30:00,14.43,14.44,14.41,14.41,122200.0,10.6258,10.6332,10.6111,10.6111,122200.0
2012-08-16 13:40:00,14.42,14.42,14.41,14.42,12800.0,10.6184,10.6184,10.6111,10.6184,12800.0
2012-08-16 13:50:00,14.41,14.43,14.41,14.41,230500.0,10.6111,10.6258,10.6111,10.6111,230500.0
2012-08-16 14:00:00,14.41,14.45,14.41,14.45,266500.0,10.6111,10.6405,10.6111,10.6405,266500.0
2012-08-16 14:10:00,14.44,14.46,14.43,14.46,257500.0,10.6332,10.6479,10.6258,10.6479,257500.0
2012-08-16 14:20:00,14.46,14.46,14.45,14.45,28200.0,10.6479,10.6479,10.6405,10.6405,28200.0
2012-08-16 14:30:00,14.46,14.46,14.44,14.46,301800.0,10.6479,10.6479,10.6332,10.6479,301800.0
2012-08-16 14:40:00,14.45,14.46,14.44,14.45,122000.0,10.6405,10.6479,10.6332,10.6405,122000.0
2012-08-16 14:50:00,14.46,14.46,14.45,14.46,40500.0,10.6479,10.6479,10.6405,10.6479,40500.0
2012-08-16 15:00:00,14.45,14.46,14.43,14.45,177700.0,10.6405,10.6479,10.6258,10.6405,177700.0
2012-08-16 15:10:00,14.45,14.47,14.44,14.46,109400.0,10.6405,10.6553,10.6332,10.6479,109400.0
2012-08-16 15:20:00,14.47,14.49,14.44,14.49,419200.0,10.6553,10.67,10.6332,10.67,419200.0
2012-08-16 15:30:00,14.49,14.49,14.46,14.48,353100.0,10.67,10.67,10.6479,10.6626,353100.0
2012-08-16 15:40:00,14.49,14.49,14.45,14.47,271100.0,10.67,10.67,10.6405,10.6553,271100.0
2012-08-16 15:50:00,14.47,14.48,14.43,14.45,541800.0,10.6553,10.6626,10.6258,10.6405,541800.0
2012-08-17 09:30:00,14.38,14.41,14.34,14.36,614300.0,10.589,10.6111,10.5595,10.5743,614300.0
2012-08-17 09:40:00,14.36,14.36,14.34,14.34,617700.0,10.5743,10.5743,10.5595,10.5595,617700.0
2012-08-17 09:50:00,14.35,14.35,14.34,14.35,113700.0,10.5669,10.5669,10.5595,10.5669,113700.0
2012-08-17 10:00:00,14.35,14.36,14.34,14.35,199400.0,10.5669,10.5743,10.5595,10.5669,199400.0
2012-08-17 10:10:00,14.35,14.35,14.34,14.35,130100.0,10.5669,10.5669,10.5595,10.5669,130100.0
2012-08-17 10:20:00,14.35,14.35,14.34,14.35,83500.0,10.5669,10.5669,10.5595,10.5669,83500.0
2012-08-17 10:30:00,14.35,14.35,14.32,14.34,270100.0,10.5669,10.5669,10.5448,10.5595,270100.0
2012-08-17 10:40:00,14.34,14.35,14.33,14.34,156100.0,10.5595,10.5669,10.5522,10.5595,156100.0
2012-08-17 10:50:00,14.34,14.36,14.33,14.35,192300.0,10.5595,10.5743,10.5522,10.5669,192300.0
2012-08-17 11:00:00,14.35,14.38,14.34,14.35,272700.0,10.5669,10.589,10.5595,10.5669,272700.0
2012-08-17 11:10:00,14.35,14.37,14.34,14.37,220400.0,10.5669,10.5816,10.5595,10.5816,220400.0
2012-08-17 11:20:00,14.37,14.42,14.37,14.42,320300.0,10.5816,10.6184,10.5816,10.6184,320300.0
2012-08-17 11:30:00,14.42,14.42,14.39,14.4,459900.0,10.6184,10.6184,10.5963,10.6037,459900.0
2012-08-17 11:40:00,14.4,14.41,14.39,14.4,70800.0,10.6037,10.6111,10.5963,10.6037,70800.0
2012-08-17 11:50:00,14.4,14.42,14.39,14.42,65400.0,10.6037,10.6184,10.5963,10.6184,65400.0
2012-08-17 12:00:00,14.42,14.42,14.4,14.4,137000.0,10.6184,10.6184,10.6037,10.6037,137000.0
2012-08-17 12:10:00,14.4,14.41,14.39,14.4,169700.0,10.6037,10.6111,10.5963,10.6037,169700.0
2012-08-17 12:20:00,14.4,14.4,14.39,14.39,47500.0,10.6037,10.6037,10.5963,10.5963,47500.0
2012-08-17 12:30:00,14.39,14.4,14.38,14.39,89300.0,10.5963,10.6037,10.589,10.5963,89300.0
2012-08-17 12:40:00,14.38,14.39,14.37,14.37,116900.0,10.589,10.5963,10.5816,10.5816,116900.0
2012-08-17 12:50:00,14.38,14.38,14.37,14.38,75500.0,10.589,10.589,10.5816,10.589,75500.0
2012-08-17 13:00:00,14.37,14.39,14.37,14.38,147500.0,10.5816,10.5963,10.5816,10.589,147500.0
2012-08-17 13:10:00,14.38,14.38,14.37,14.38,42800.0,10.589,10.589,10.5816,10.589,42800.0
2012-08-17 13:20:00,14.38,14.38,14.37,14.38,64200.0,10.589,10.589,10.5816,10.589,64200.0
2012-08-17 13:30:00,14.37,14.38,14.36,14.38,168800.0,10.5816,10.589,10.5743,10.589,168800.0
2012-08-17 13:40:00,14.38,14.38,14.37,14.37,32400.0,10.589,10.589,10.5816,10.5816,32400.0
2012-08-17 13:50:00,14.38,14.39,14.37,14.38,161000.0,10.589,10.5963,10.5816,10.589,161000.0
2012-08-17 14:00:00,14.38,14.38,14.37,14.38,31100.0,10.589,10.589,10.5816,10.589,31100.0
2012-08-17 14:10:00,14.37,14.38,14.37,14.38,54800.0,10.5816,10.589,10.5816,10.589,54800.0
2012-08-17 14:20:00,14.37,14.41,14.37,14.4,227400.0,10.5816,10.6111,10.5816,10.6037,227400.0
2012-08-17 14:30:00,14.4,14.41,14.4,14.41,212400.0,10.6037,10.6111,10.6037,10.6111,212400.0
2012-08-17 14:40:00,14.41,14.42,14.4,14.42,129400.0,10.6111,10.6184,10.6037,10.6184,129400.0
2012-08-17 14:50:00,14.42,14.43,14.41,14.42,85500.0,10.6184,10.6258,10.6111,10.6184,85500.0
2012-08-17 15:00:00,14.42,14.43,14.41,14.42,282500.0,10.6184,10.6258,10.6111,10.6184,282500.0
2012-08-17 15:10:00,14.41,14.42,14.41,14.42,100200.0,10.6111,10.6184,10.6111,10.6184,100200.0
2012-08-17 15:20:00,14.42,14.42,14.4,14.41,266100.0,10.6184,10.6184,10.6037,10.6111,266100.0
2012-08-17 15:30:00,14.41,14.41,14.4,14.41,124400.0,10.6111,10.6111,10.6037,10.6111,124400.0
2012-08-17 15:40:00,14.41,14.42,14.4,14.41,828200.0,10.6111,10.6184,10.6037,10.6111,828200.0
2012-08-17 15:50:00,14.41,14.41,14.39,14.41,1114500.0,10.6111,10.6111,10.5963,10.6111,1114500.0
2012-08-20 09:30:00,14.39,14.41,14.37,14.38,657400.0,10.5963,10.6111,10.5816,10.589,657400.0
2012-08-20 09:40:00,14.37,14.4,14.36,14.38,254200.0,10.5816,10.6037,10.5743,10.589,254200.0
2012-08-20 09:50:00,14.38,14.39,14.36,14.36,381000.0,10.589,10.5963,10.5743,10.5743,381000.0
2012-08-20 10:00:00,14.36,14.37,14.34,14.34,406100.0,10.5743,10.5816,10.5595,10.5595,406100.0
2012-08-20 10:10:00,14.35,14.36,14.32,14.33,472700.0,10.5669,10.5743,10.5448,10.5522,472700.0
2012-08-20 10:20:00,14.33,14.36,14.32,14.35,327800.0,10.5522,10.5743,10.5448,10.5669,327800.0
2012-08-20 10:30:00,14.35,14.38,14.34,14.38,119700.0,10.5669,10.589,10.5595,10.589,119700.0
2012-08-20 10:40:00,14.38,14.38,14.37,14.38,70600.0,10.589,10.589,10.5816,10.589,70600.0
2012-08-20 10:50:00,14.38,14.38,14.37,14.38,234600.0,10.589,10.589,10.5816,10.589,234600.0
2012-08-20 11:00:00,14.38,14.4,14.38,14.39,198300.0,10.589,10.6037,10.589,10.5963,198300.0
2012-08-20 11:10:00,14.38,14.39,14.37,14.39,112400.0,10.589,10.5963,10.5816,10.5963,112400.0
2012-08-20 11:20:00,14.39,14.39,14.34,14.36,176500.0,10.5963,10.5963,10.5595,10.5743,176500.0
2012-08-20 11:30:00,14.36,14.38,14.36,14.38,116200.0,10.5743,10.589,10.5743,10.589,116200.0
2012-08-20 11:40:00,14.38,14.39,14.37,14.38,55800.0,10.589,10.5963,10.5816,10.589,55800.0
2012-08-20 11:50:00,14.39,14.4,14.38,14.4,156100.0,10.5963,10.6037,10.589,10.6037,156100.0
2012-08-20 12:00:00,14.4,14.43,14.39,14.41,275200.0,10.6037,10.6258,10.5963,10.6111,275200.0
2012-08-20 12:10:00,14.42,14.42,14.39,14.4,89900.0,10.6184,10.6184,10.5963,10.6037,89900.0
2012-08-20 12:20:00,14.4,14.4,14.38,14.39,95500.0,10.6037,10.6037,10.589,10.5963,95500.0
2012-08-20 12:30:00,14.39,14.39,14.38,14.39,41500.0,10.5963,10.5963,10.589,10.5963,41500.0
2012-08-20 12:40:00,14.39,14.41,14.38,14.41,76500.0,10.5963,10.6111,10.589,10.6111,76500.0
2012-08-20 12:50:00,14.41,14.42,14.41,14.42,97600.0,10.6111,10.6184,10.6111,10.6184,97600.0
2012-08-20 13:00:00,14.42,14.43,14.42,14.43,36400.0,10.6184,10.6258,10.6184,10.6258,36400.0
2012-08-20 13:10:00,14.43,14.43,14.42,14.43,68900.0,10.6258,10.6258,10.6184,10.6258,68900.0
2012-08-20 13:20:00,14.43,14.44,14.42,14.44,609100.0,10.6258,10.6332,10.6184,10.6332,609100.0
2012-08-20 13:30:00,14.44,14.44,14.43,14.43,182300.0,10.6332,10.6332,10.6258,10.6258,182300.0
2012-08-20 13:40:00,14.43,14.44,14.42,14.43,359300.0,10.6258,10.6332,10.6184,10.6258,359300.0
2012-08-20 13:50:00,14.43,14.43,14.42,14.43,44200.0,10.6258,10.6258,10.6184,10.6258,44200.0
2012-08-20 14:00:00,14.43,14.45,14.42,14.45,115300.0,10.6258,10.6405,10.6184,10.6405,115300.0
2012-08-20 14:10:00,14.45,14.45,14.44,14.44,28000.0,10.6405,10.6405,10.6332,10.6332,28000.0
2012-08-20 14:20:00,14.45,14.46,14.44,14.46,180900.0,10.6405,10.6479,10.6332,10.6479,180900.0
2012-08-20 14:30:00,14.46,14.48,14.46,14.46,221200.0,10.6479,10.6626,10.6479,10.6479,221200.0
2012-08-20 14:40:00,14.47,14.47,14.46,14.46,41700.0,10.6553,10.6553,10.6479,10.6479,41700.0
2012-08-20 14:50:00,14.47,14.47,14.46,14.46,47500.0,10.6553,10.6553,10.6479,10.6479,47500.0
2012-08-20 15:00:00,14.47,14.48,14.46,14.48,146400.0,10.6553,10.6626,10.6479,10.6626,146400.0
2012-08-20 15:10:00,14.47,14.48,14.47,14.48,142700.0,10.6553,10.6626,10.6553,10.6626,142700.0
2012-08-20 15:20:00,14.48,14.49,14.47,14.49,591500.0,10.6626,10.67,10.6553,10.67,591500.0
2012-08-20 15:30:00,14.49,14.51,14.48,14.51,348700.0,10.67,10.6847,10.6626,10.6847,348700.0
2012-08-20 15:40:00,14.5,14.52,14.5,14.52,464800.0,10.6773,10.6921,10.6773,10.6921,464800.0
2012-08-20 15:50:00,14.51,14.52,14.48,14.48,837000.0,10.6847,10.6921,10.6626,10.6626,837000.0
2012-08-21 09:30:00,14.58,14.65,14.55,14.62,460300.0,10.7363,10.7878,10.7142,10.7657,460300.0
2012-08-21 09:40:00,14.62,14.63,14.57,14.57,78000.0,10.7657,10.7731,10.7289,10.7289,78000.0
2012-08-21 09:50:00,14.57,14.63,14.57,14.63,124300.0,10.7289,10.7731,10.7289,10.7731,124300.0
2012-08-21 10:00:00,14.63,14.65,14.62,14.64,272400.0,10.7731,10.7878,10.7657,10.7804,272400.0
2012-08-21 10:10:00,14.64,14.65,14.62,14.63,173000.0,10.7804,10.7878,10.7657,10.7731,173000.0
2012-08-21 10:20:00,14.63,14.64,14.62,14.64,161800.0,10.7731,10.7804,10.7657,10.7804,161800.0
2012-08-21 10:30:00,14.64,14.69,14.63,14.69,719400.0,10.7804,10.8173,10.7731,10.8173,719400.0
2012-08-21 10:40:00,14.68,14.73,14.67,14.73,376900.0,10.8099,10.8467,10.8025,10.8467,376900.0
2012-08-21 10:50:00,14.73,14.77,14.72,14.75,655100.0,10.8467,10.8762,10.8393,10.8614,655100.0
2012-08-21 11:00:00,14.75,14.75,14.69,14.71,317400.0,10.8614,10.8614,10.8173,10.832,317400.0
2012-08-21 11:10:00,14.71,14.75,14.71,14.74,247200.0,10.832,10.8614,10.832,10.8541,247200.0
2012-08-21 11:20:00,14.74,14.74,14.7,14.7,363500.0,10.8541,10.8541,10.8246,10.8246,363500.0
2012-08-21 11:30:00,14.71,14.72,14.68,14.7,396300.0,10.832,10.8393,10.8099,10.8246,396300.0
2012-08-21 11:40:00,14.71,14.71,14.67,14.7,170800.0,10.832,10.832,10.8025,10.8246,170800.0
2012-08-21 11:50:00,14.71,14.72,14.69,14.69,181500.0,10.832,10.8393,10.8173,10.8173,181500.0
2012-08-21 12:00:00,14.69,14.71,14.67,14.7,458200.0,10.8173,10.832,10.8025,10.8246,458200.0
2012-08-21 12:10:00,14.69,14.74,14.69,14.71,353100.0,10.8173,10.8541,10.8173,10.832,353100.0
2012-08-21 12:20:00,14.71,14.72,14.69,14.7,191800.0,10.832,10.8393,10.8173,10.8246,191800.0
2012-08-21 12:30:00,14.7,14.71,14.69,14.71,125500.0,10.8246,10.832,10.8173,10.832,125500.0
2012-08-21 12:40:00,14.71,14.71,14.66,14.67,452400.0,10.832,10.832,10.7952,10.8025,452400.0
2012-08-21 12:50:00,14.66,14.68,14.64,14.66,438500.0,10.7952,10.8099,10.7804,10.7952,438500.0
2012-08-21 13:00:00,14.66,14.67,14.63,14.63,179300.0,10.7952,10.8025,10.7731,10.7731,179300.0
2012-08-21 13:10:00,14.63,14.67,14.61,14.66,415600.0,10.7731,10.8025,10.7583,10.7952,415600.0
2012-08-21 13:20:00,14.65,14.66,14.64,14.65,45400.0,10.7878,10.7952,10.7804,10.7878,45400.0
2012-08-21 13:30:00,14.65,14.65,14.63,14.63,38500.0,10.7878,10.7878,10.7731,10.7731,38500.0
2012-08-21 13:40:00,14.64,14.64,14.61,14.61,150500.0,10.7804,10.7804,10.7583,10.7583,150500.0
2012-08-21 13:50:00,14.62,14.63,14.6,14.63,319900.0,10.7657,10.7731,10.751,10.7731,319900.0
2012-08-21 14:00:00,14.63,14.64,14.61,14.61,307300.0,10.7731,10.7804,10.7583,10.7583,307300.0
2012-08-21 14:10:00,14.61,14.64,14.61,14.63,128300.0,10.7583,10.7804,10.7583,10.7731,128300.0
2012-08-21 14:20:00,14.64,14.67,14.63,14.65,185300.0,10.7804,10.8025,10.7731,10.7878,185300.0
2012-08-21 14:30:00,14.65,14.68,14.65,14.65,431000.0,10.7878,10.8099,10.7878,10.7878,431000.0
2012-08-21 14:40:00,14.66,14.67,14.63,14.63,268700.0,10.7952,10.8025,10.7731,10.7731,268700.0
2012-08-21 14:50:00,14.64,14.64,14.62,14.62,71100.0,10.7804,10.7804,10.7657,10.7657,71100.0
2012-08-21 15:00:00,14.63,14.63,14.61,14.62,209900.0,10.7731,10.7731,10.7583,10.7657,209900.0
2012-08-21 15:10:00,14.62,14.64,14.59,14.62,575300.0,10.7657,10.7804,10.7436,10.7657,575300.0
2012-08-21 15:20:00,14.63,14.66,14.62,14.63,349400.0,10.7731,10.7952,10.7657,10.7731,349400.0
2012-08-21 15:30:00,14.63,14.66,14.61,14.63,215400.0,10.7731,10.7952,10.7583,10.7731,215400.0
2012-08-21 15:40:00,14.63,14.63,14.59,14.63,304700.0,10.7731,10.7731,10.7436,10.7731,304700.0
2012-08-21 15:50:00,14.63,14.66,14.62,14.64,920600.0,10.7731,10.7952,10.7657,10.7804,920600.0
2012-08-22 09:30:00,14.5,14.56,14.4,14.41,697700.0,10.6773,10.7215,10.6037,10.6111,697700.0
2012-08-22 09:40:00,14.42,14.54,14.41,14.53,641300.0,10.6184,10.7068,10.6111,10.6994,641300.0
2012-08-22 09:50:00,14.53,14.54,14.46,14.48,200900.0,10.6994,10.7068,10.6479,10.6626,200900.0
2012-08-22 10:00:00,14.49,14.52,14.46,14.5,120900.0,10.67,10.6921,10.6479,10.6773,120900.0
2012-08-22 10:10:00,14.5,14.53,14.46,14.46,217400.0,10.6773,10.6994,10.6479,10.6479,217400.0
2012-08-22 10:20:00,14.46,14.5,14.46,14.49,99600.0,10.6479,10.6773,10.6479,10.67,99600.0
2012-08-22 10:30:00,14.49,14.49,14.43,14.43,113500.0,10.67,10.67,10.6258,10.6258,113500.0
2012-08-22 10:40:00,14.43,14.44,14.4,14.4,103600.0,10.6258,10.6332,10.6037,10.6037,103600.0
2012-08-22 10:50:00,14.41,14.42,14.4,14.41,63200.0,10.6111,10.6184,10.6037,10.6111,63200.0
2012-08-22 11:00:00,14.41,14.44,14.39,14.42,250100.0,10.6111,10.6332,10.5963,10.6184,250100.0
2012-08-22 11:10:00,14.42,14.42,14.38,14.38,124100.0,10.6184,10.6184,10.589,10.589,124100.0
2012-08-22 11:20:00,14.39,14.4,14.37,14.38,146800.0,10.5963,10.6037,10.5816,10.589,146800.0
2012-08-22 11:30:00,14.38,14.39,14.35,14.36,160100.0,10.589,10.5963,10.5669,10.5743,160100.0
2012-08-22 11:40:00,14.35,14.38,14.35,14.37,271200.0,10.5669,10.589,10.5669,10.5816,271200.0
2012-08-22 11:50:00,14.38,14.4,14.38,14.4,79600.0,10.589,10.6037,10.589,10.6037,79600.0
2012-08-22 12:00:00,14.4,14.41,14.4,14.41,112300.0,10.6037,10.6111,10.6037,10.6111,112300.0
2012-08-22 12:10:00,14.41,14.41,14.4,14.4,36300.0,10.6111,10.6111,10.6037,10.6037,36300.0
2012-08-22 12:20:00,14.41,14.43,14.4,14.43,158100.0,10.6111,10.6258,10.6037,10.6258,158100.0
2012-08-22 12:30:00,14.43,14.44,14.41,14.41,88700.0,10.6258,10.6332,10.6111,10.6111,88700.0
2012-08-22 12:40:00,14.41,14.44,14.41,14.41,102800.0,10.6111,10.6332,10.6111,10.6111,102800.0
2012-08-22 12:50:00,14.41,14.42,14.39,14.4,59900.0,10.6111,10.6184,10.5963,10.6037,59900.0
2012-08-22 13:00:00,14.4,14.4,14.38,14.39,58900.0,10.6037,10.6037,10.589,10.5963,58900.0
2012-08-22 13:10:00,14.38,14.4,14.37,14.38,126700.0,10.589,10.6037,10.5816,10.589,126700.0
2012-08-22 13:20:00,14.37,14.41,14.37,14.39,103200.0,10.5816,10.6111,10.5816,10.5963,103200.0
2012-08-22 13:30:00,14.39,14.4,14.39,14.39,36500.0,10.5963,10.6037,10.5963,10.5963,36500.0
2012-08-22 13:40:00,14.39,14.4,14.36,14.36,76400.0,10.5963,10.6037,10.5743,10.5743,76400.0
2012-08-22 13:50:00,14.36,14.37,14.35,14.35,49100.0,10.5743,10.5816,10.5669,10.5669,49100.0
2012-08-22 14:00:00,14.36,14.44,14.35,14.4,328900.0,10.5743,10.6332,10.5669,10.6037,328900.0
2012-08-22 14:10:00,14.4,14.41,14.36,14.38,161100.0,10.6037,10.6111,10.5743,10.589,161100.0
2012-08-22 14:20:00,14.37,14.41,14.37,14.4,120000.0,10.5816,10.6111,10.5816,10.6037,120000.0
2012-08-22 14:30:00,14.4,14.43,14.39,14.41,96700.0,10.6037,10.6258,10.5963,10.6111,96700.0
2012-08-22 14:40:00,14.42,14.46,14.41,14.45,337200.0,10.6184,10.6479,10.6111,10.6405,337200.0
2012-08-22 14:50:00,14.45,14.46,14.43,14.43,80800.0,10.6405,10.6479,10.6258,10.6258,80800.0
2012-08-22 15:00:00,14.43,14.44,14.42,14.42,44300.0,10.6258,10.6332,10.6184,10.6184,44300.0
2012-08-22 15:10:00,14.42,14.45,14.4,14.4,161000.0,10.6184,10.6405,10.6037,10.6037,161000.0
2012-08-22 15:20:00,14.4,14.41,14.4,14.4,76900.0,10.6037,10.6111,10.6037,10.6037,76900.0
2012-08-22 15:30:00,14.4,14.43,14.38,14.43,245200.0,10.6037,10.6258,10.589,10.6258,245200.0
2012-08-22 15:40:00,14.43,14.45,14.39,14.39,266300.0,10.6258,10.6405,10.5963,10.5963,266300.0
2012-08-22 15:50:00,14.4,14.43,14.36,14.41,996400.0,10.6037,10.6258,10.5743,10.6111,996400.0
2012-08-23 09:30:00,14.45,14.49,14.41,14.42,372700.0,10.6405,10.67,10.6111,10.6184,372700.0
2012-08-23 09:40:00,14.41,14.44,14.39,14.39,135100.0,10.6111,10.6332,10.5963,10.5963,135100.0
2012-08-23 09:50:00,14.4,14.43,14.36,14.38,211700.0,10.6037,10.6258,10.5743,10.589,211700.0
2012-08-23 10:00:00,14.38,14.41,14.34,14.35,170200.0,10.589,10.6111,10.5595,10.5669,170200.0
2012-08-23 10:10:00,14.35,14.35,14.3,14.32,96900.0,10.5669,10.5669,10.5301,10.5448,96900.0
2012-08-23 10:20:00,14.33,14.36,14.32,14.36,96100.0,10.5522,10.5743,10.5448,10.5743,96100.0
2012-08-23 10:30:00,14.35,14.36,14.32,14.32,503700.0,10.5669,10.5743,10.5448,10.5448,503700.0
2012-08-23 10:40:00,14.32,14.34,14.29,14.34,469100.0,10.5448,10.5595,10.5227,10.5595,469100.0
2012-08-23 10:50:00,14.34,14.35,14.32,14.34,126900.0,10.5595,10.5669,10.5448,10.5595,126900.0
2012-08-23 11:00:00,14.34,14.34,14.33,14.34,61100.0,10.5595,10.5595,10.5522,10.5595,61100.0
2012-08-23 11:10:00,14.34,14.37,14.33,14.37,220400.0,10.5595,10.5816,10.5522,10.5816,220400.0
2012-08-23 11:20:00,14.37,14.37,14.32,14.32,361000.0,10.5816,10.5816,10.5448,10.5448,361000.0
2012-08-23 11:30:00,14.32,14.33,14.27,14.29,335700.0,10.5448,10.5522,10.508,10.5227,335700.0
2012-08-23 11:40:00,14.28,14.29,14.25,14.28,460800.0,10.5153,10.5227,10.4933,10.5153,460800.0
2012-08-23 11:50:00,14.29,14.31,14.28,14.3,244700.0,10.5227,10.5374,10.5153,10.5301,244700.0
2012-08-23 12:00:00,14.3,14.31,14.25,14.29,321400.0,10.5301,10.5374,10.4933,10.5227,321400.0
2012-08-23 12:10:00,14.29,14.31,14.28,14.3,152600.0,10.5227,10.5374,10.5153,10.5301,152600.0
2012-08-23 12:20:00,14.31,14.31,14.29,14.3,105800.0,10.5374,10.5374,10.5227,10.5301,105800.0
2012-08-23 12:30:00,14.31,14.31,14.3,14.31,30800.0,10.5374,10.5374,10.5301,10.5374,30800.0
2012-08-23 12:40:00,14.3,14.32,14.3,14.32,61400.0,10.5301,10.5448,10.5301,10.5448,61400.0
2012-08-23 12:50:00,14.31,14.32,14.29,14.3,210300.0,10.5374,10.5448,10.5227,10.5301,210300.0
2012-08-23 13:00:00,14.31,14.32,14.29,14.32,157900.0,10.5374,10.5448,10.5227,10.5448,157900.0
2012-08-23 13:10:00,14.32,14.32,14.29,14.3,165100.0,10.5448,10.5448,10.5227,10.5301,165100.0
2012-08-23 13:20:00,14.31,14.31,14.27,14.28,92100.0,10.5374,10.5374,10.508,10.5153,92100.0
2012-08-23 13:30:00,14.29,14.31,14.28,14.28,128100.0,10.5227,10.5374,10.5153,10.5153,128100.0
2012-08-23 13:40:00,14.29,14.29,14.28,14.28,68700.0,10.5227,10.5227,10.5153,10.5153,68700.0
2012-08-23 13:50:00,14.28,14.29,14.28,14.28,99700.0,10.5153,10.5227,10.5153,10.5153,99700.0
2012-08-23 14:00:00,14.28,14.29,14.28,14.29,41900.0,10.5153,10.5227,10.5153,10.5227,41900.0
2012-08-23 14:10:00,14.28,14.32,14.28,14.31,156600.0,10.5153,10.5448,10.5153,10.5374,156600.0
2012-08-23 14:20:00,14.31,14.31,14.3,14.3,31300.0,10.5374,10.5374,10.5301,10.5301,31300.0
2012-08-23 14:30:00,14.31,14.31,14.3,14.31,32400.0,10.5374,10.5374,10.5301,10.5374,32400.0
2012-08-23 14:40:00,14.31,14.31,14.3,14.31,74200.0,10.5374,10.5374,10.5301,10.5374,74200.0
2012-08-23 14:50:00,14.31,14.31,14.3,14.31,42900.0,10.5374,10.5374,10.5301,10.5374,42900.0
2012-08-23 15:00:00,14.3,14.36,14.29,14.36,265600.0,10.5301,10.5743,10.5227,10.5743,265600.0
2012-08-23 15:10:00,14.36,14.39,14.35,14.37,433800.0,10.5743,10.5963,10.5669,10.5816,433800.0
2012-08-23 15:20:00,14.37,14.37,14.32,14.33,106600.0,10.5816,10.5816,10.5448,10.5522,106600.0
2012-08-23 15:30:00,14.33,14.36,14.31,14.33,285300.0,10.5522,10.5743,10.5374,10.5522,285300.0
2012-08-23 15:40:00,14.33,14.36,14.33,14.34,196100.0,10.5522,10.5743,10.5522,10.5595,196100.0
2012-08-23 15:50:00,14.33,14.34,14.32,14.32,363000.0,10.5522,10.5595,10.5448,10.5448,363000.0
2012-08-24 09:30:00,14.34,14.35,14.22,14.23,198500.0,10.5595,10.5669,10.4712,10.4785,198500.0
2012-08-24 09:40:00,14.22,14.23,14.19,14.21,332400.0,10.4712,10.4785,10.4491,10.4638,332400.0
2012-08-24 09:50:00,14.21,14.24,14.19,14.21,544700.0,10.4638,10.4859,10.4491,10.4638,544700.0
2012-08-24 10:00:00,14.21,14.22,14.17,14.18,226600.0,10.4638,10.4712,10.4343,10.4417,226600.0
2012-08-24 10:10:00,14.18,14.22,14.17,14.22,162600.0,10.4417,10.4712,10.4343,10.4712,162600.0
2012-08-24 10:20:00,14.22,14.29,14.21,14.29,120900.0,10.4712,10.5227,10.4638,10.5227,120900.0
2012-08-24 10:30:00,14.29,14.32,14.27,14.32,205700.0,10.5227,10.5448,10.508,10.5448,205700.0
2012-08-24 10:40:00,14.32,14.35,14.29,14.3,269900.0,10.5448,10.5669,10.5227,10.5301,269900.0
2012-08-24 10:50:00,14.3,14.3,14.29,14.29,48200.0,10.5301,10.5301,10.5227,10.5227,48200.0
2012-08-24 11:00:00,14.3,14.32,14.28,14.29,283600.0,10.5301,10.5448,10.5153,10.5227,283600.0
2012-08-24 11:10:00,14.28,14.32,14.27,14.31,338600.0,10.5153,10.5448,10.508,10.5374,338600.0
2012-08-24 11:20:00,14.31,14.31,14.28,14.31,200200.0,10.5374,10.5374,10.5153,10.5374,200200.0
2012-08-24 11:30:00,14.31,14.31,14.29,14.29,164800.0,10.5374,10.5374,10.5227,10.5227,164800.0
2012-08-24 11:40:00,14.29,14.29,14.27,14.27,220200.0,10.5227,10.5227,10.508,10.508,220200.0
2012-08-24 11:50:00,14.28,14.29,14.26,14.26,189000.0,10.5153,10.5227,10.5006,10.5006,189000.0
2012-08-24 12:00:00,14.26,14.28,14.26,14.28,63000.0,10.5006,10.5153,10.5006,10.5153,63000.0
2012-08-24 12:10:00,14.28,14.28,14.27,14.28,42600.0,10.5153,10.5153,10.508,10.5153,42600.0
2012-08-24 12:20:00,14.28,14.31,14.27,14.31,87700.0,10.5153,10.5374,10.508,10.5374,87700.0
2012-08-24 12:30:00,14.3,14.31,14.28,14.29,151500.0,10.5301,10.5374,10.5153,10.5227,151500.0
2012-08-24 12:40:00,14.28,14.29,14.28,14.28,16100.0,10.5153,10.5227,10.5153,10.5153,16100.0
2012-08-24 12:50:00,14.28,14.29,14.28,14.29,61400.0,10.5153,10.5227,10.5153,10.5227,61400.0
2012-08-24 13:00:00,14.28,14.29,14.28,14.28,51300.0,10.5153,10.5227,10.5153,10.5153,51300.0
2012-08-24 13:10:00,14.28,14.29,14.28,14.29,21900.0,10.5153,10.5227,10.5153,10.5227,21900.0
2012-08-24 13:20:00,14.28,14.3,14.28,14.29,226800.0,10.5153,10.5301,10.5153,10.5227,226800.0
2012-08-24 13:30:00,14.29,14.32,14.29,14.31,186700.0,10.5227,10.5448,10.5227,10.5374,186700.0
2012-08-24 13:40:00,14.32,14.36,14.31,14.35,269000.0,10.5448,10.5743,10.5374,10.5669,269000.0
2012-08-24 13:50:00,14.35,14.39,14.35,14.36,232100.0,10.5669,10.5963,10.5669,10.5743,232100.0
2012-08-24 14:00:00,14.37,14.38,14.36,14.37,70600.0,10.5816,10.589,10.5743,10.5816,70600.0
2012-08-24 14:10:00,14.37,14.37,14.35,14.35,101000.0,10.5816,10.5816,10.5669,10.5669,101000.0
2012-08-24 14:20:00,14.35,14.36,14.35,14.36,19700.0,10.5669,10.5743,10.5669,10.5743,19700.0
2012-08-24 14:30:00,14.36,14.38,14.35,14.36,115600.0,10.5743,10.589,10.5669,10.5743,115600.0
2012-08-24 14:40:00,14.36,14.39,14.36,14.39,62200.0,10.5743,10.5963,10.5743,10.5963,62200.0
2012-08-24 14:50:00,14.39,14.4,14.36,14.36,159500.0,10.5963,10.6037,10.5743,10.5743,159500.0
2012-08-24 15:00:00,14.37,14.37,14.33,14.33,156400.0,10.5816,10.5816,10.5522,10.5522,156400.0
2012-08-24 15:10:00,14.34,14.34,14.31,14.32,192300.0,10.5595,10.5595,10.5374,10.5448,192300.0
2012-08-24 15:20:00,14.33,14.35,14.31,14.35,166600.0,10.5522,10.5669,10.5374,10.5669,166600.0
2012-08-24 15:30:00,14.35,14.37,14.34,14.37,93700.0,10.5669,10.5816,10.5595,10.5816,93700.0
2012-08-24 15:40:00,14.37,14.44,14.37,14.38,401800.0,10.5816,10.6332,10.5816,10.589,401800.0
2012-08-24 15:50:00,14.39,14.39,14.33,14.36,761800.0,10.5963,10.5963,10.5522,10.5743,761800.0
2012-08-27 09:30:00,14.45,14.48,14.39,14.42,543500.0,10.6405,10.6626,10.5963,10.6184,543500.0
2012-08-27 09:40:00,14.42,14.42,14.33,14.37,394500.0,10.6184,10.6184,10.5522,10.5816,394500.0
2012-08-27 09:50:00,14.37,14.4,14.34,14.34,729900.0,10.5816,10.6037,10.5595,10.5595,729900.0
2012-08-27 10:00:00,14.34,14.35,14.29,14.3,671700.0,10.5595,10.5669,10.5227,10.5301,671700.0
2012-08-27 10:10:00,14.3,14.4,14.29,14.4,118000.0,10.5301,10.6037,10.5227,10.6037,118000.0
2012-08-27 10:20:00,14.4,14.4,14.36,14.39,237900.0,10.6037,10.6037,10.5743,10.5963,237900.0
2012-08-27 10:30:00,14.39,14.43,14.38,14.4,113200.0,10.5963,10.6258,10.589,10.6037,113200.0
2012-08-27 10:40:00,14.4,14.43,14.4,14.43,77000.0,10.6037,10.6258,10.6037,10.6258,77000.0
2012-08-27 10:50:00,14.43,14.45,14.4,14.42,130400.0,10.6258,10.6405,10.6037,10.6184,130400.0
2012-08-27 11:00:00,14.41,14.47,14.41,14.45,175800.0,10.6111,10.6553,10.6111,10.6405,175800.0
2012-08-27 11:10:00,14.45,14.48,14.44,14.47,82500.0,10.6405,10.6626,10.6332,10.6553,82500.0
2012-08-27 11:20:00,14.48,14.48,14.42,14.42,406200.0,10.6626,10.6626,10.6184,10.6184,406200.0
2012-08-27 11:30:00,14.42,14.46,14.42,14.45,331800.0,10.6184,10.6479,10.6184,10.6405,331800.0
2012-08-27 11:40:00,14.45,14.45,14.41,14.42,116600.0,10.6405,10.6405,10.6111,10.6184,116600.0
2012-08-27 11:50:00,14.43,14.44,14.4,14.41,210500.0,10.6258,10.6332,10.6037,10.6111,210500.0
2012-08-27 12:00:00,14.4,14.41,14.4,14.4,25000.0,10.6037,10.6111,10.6037,10.6037,25000.0
2012-08-27 12:10:00,14.41,14.42,14.4,14.42,69800.0,10.6111,10.6184,10.6037,10.6184,69800.0
2012-08-27 12:20:00,14.42,14.42,14.41,14.42,17200.0,10.6184,10.6184,10.6111,10.6184,17200.0
2012-08-27 12:30:00,14.42,14.43,14.41,14.43,27500.0,10.6184,10.6258,10.6111,10.6258,27500.0
2012-08-27 12:40:00,14.43,14.43,14.42,14.43,12700.0,10.6258,10.6258,10.6184,10.6258,12700.0
2012-08-27 12:50:00,14.43,14.44,14.4,14.41,124200.0,10.6258,10.6332,10.6037,10.6111,124200.0
2012-08-27 13:00:00,14.41,14.41,14.4,14.41,17900.0,10.6111,10.6111,10.6037,10.6111,17900.0
2012-08-27 13:10:00,14.41,14.43,14.4,14.42,46700.0,10.6111,10.6258,10.6037,10.6184,46700.0
2012-08-27 13:20:00,14.41,14.44,14.41,14.44,52400.0,10.6111,10.6332,10.6111,10.6332,52400.0
2012-08-27 13:30:00,14.44,14.44,14.43,14.44,16800.0,10.6332,10.6332,10.6258,10.6332,16800.0
2012-08-27 13:40:00,14.44,14.44,14.4,14.4,84100.0,10.6332,10.6332,10.6037,10.6037,84100.0
2012-08-27 13:50:00,14.4,14.43,14.4,14.42,62500.0,10.6037,10.6258,10.6037,10.6184,62500.0
2012-08-27 14:00:00,14.42,14.42,14.41,14.42,20200.0,10.6184,10.6184,10.6111,10.6184,20200.0
2012-08-27 14:10:00,14.42,14.42,14.38,14.39,76100.0,10.6184,10.6184,10.589,10.5963,76100.0
2012-08-27 14:20:00,14.39,14.42,14.38,14.42,341800.0,10.5963,10.6184,10.589,10.6184,341800.0
2012-08-27 14:30:00,14.42,14.46,14.41,14.46,51400.0,10.6184,10.6479,10.6111,10.6479,51400.0
2012-08-27 14:40:00,14.46,14.46,14.42,14.44,81600.0,10.6479,10.6479,10.6184,10.6332,81600.0
2012-08-27 14:50:00,14.44,14.45,14.43,14.43,44900.0,10.6332,10.6405,10.6258,10.6258,44900.0
2012-08-27 15:00:00,14.44,14.44,14.41,14.43,100100.0,10.6332,10.6332,10.6111,10.6258,100100.0
2012-08-27 15:10:00,14.43,14.43,14.41,14.41,58000.0,10.6258,10.6258,10.6111,10.6111,58000.0
2012-08-27 15:20:00,14.41,14.42,14.39,14.42,95000.0,10.6111,10.6184,10.5963,10.6184,95000.0
2012-08-27 15:30:00,14.42,14.42,14.37,14.39,166900.0,10.6184,10.6184,10.5816,10.5963,166900.0
2012-08-27 15:40:00,14.38,14.41,14.38,14.4,239000.0,10.589,10.6111,10.589,10.6037,239000.0
2012-08-27 15:50:00,14.39,14.4,14.35,14.4,554100.0,10.5963,10.6037,10.5669,10.6037,554100.0
2012-08-28 09:30:00,14.33,14.36,14.31,14.35,202900.0,10.5522,10.5743,10.5374,10.5669,202900.0
2012-08-28 09:40:00,14.36,14.4,14.36,14.38,174400.0,10.5743,10.6037,10.5743,10.589,174400.0
2012-08-28 09:50:00,14.38,14.4,14.31,14.33,172500.0,10.589,10.6037,10.5374,10.5522,172500.0
2012-08-28 10:00:00,14.32,14.33,14.29,14.33,320300.0,10.5448,10.5522,10.5227,10.5522,320300.0
2012-08-28 10:10:00,14.32,14.37,14.31,14.35,184100.0,10.5448,10.5816,10.5374,10.5669,184100.0
2012-08-28 10:20:00,14.35,14.39,14.35,14.36,141600.0,10.5669,10.5963,10.5669,10.5743,141600.0
2012-08-28 10:30:00,14.36,14.38,14.34,14.35,181200.0,10.5743,10.589,10.5595,10.5669,181200.0
2012-08-28 10:40:00,14.35,14.36,14.33,14.34,148200.0,10.5669,10.5743,10.5522,10.5595,148200.0
2012-08-28 10:50:00,14.34,14.35,14.29,14.3,136600.0,10.5595,10.5669,10.5227,10.5301,136600.0
2012-08-28 11:00:00,14.29,14.32,14.29,14.29,172700.0,10.5227,10.5448,10.5227,10.5227,172700.0
2012-08-28 11:10:00,14.29,14.3,14.27,14.3,78100.0,10.5227,10.5301,10.508,10.5301,78100.0
2012-08-28 11:20:00,14.3,14.3,14.27,14.28,153700.0,10.5301,10.5301,10.508,10.5153,153700.0
2012-08-28 11:30:00,14.27,14.32,14.27,14.32,53200.0,10.508,10.5448,10.508,10.5448,53200.0
2012-08-28 11:40:00,14.32,14.33,14.3,14.33,52700.0,10.5448,10.5522,10.5301,10.5522,52700.0
2012-08-28 11:50:00,14.33,14.34,14.32,14.34,72100.0,10.5522,10.5595,10.5448,10.5595,72100.0
2012-08-28 12:00:00,14.34,14.34,14.32,14.34,78600.0,10.5595,10.5595,10.5448,10.5595,78600.0
2012-08-28 12:10:00,14.34,14.35,14.33,14.34,51700.0,10.5595,10.5669,10.5522,10.5595,51700.0
2012-08-28 12:20:00,14.34,14.35,14.34,14.34,25000.0,10.5595,10.5669,10.5595,10.5595,25000.0
2012-08-28 12:30:00,14.34,14.35,14.33,14.35,34700.0,10.5595,10.5669,10.5522,10.5669,34700.0
2012-08-28 12:40:00,14.34,14.35,14.34,14.34,62600.0,10.5595,10.5669,10.5595,10.5595,62600.0
2012-08-28 12:50:00,14.34,14.36,14.34,14.36,130800.0,10.5595,10.5743,10.5595,10.5743,130800.0
2012-08-28 13:00:00,14.36,14.36,14.34,14.35,171200.0,10.5743,10.5743,10.5595,10.5669,171200.0
2012-08-28 13:10:00,14.36,14.36,14.34,14.36,139400.0,10.5743,10.5743,10.5595,10.5743,139400.0
2012-08-28 13:20:00,14.36,14.38,14.33,14.33,142400.0,10.5743,10.589,10.5522,10.5522,142400.0
2012-08-28 13:30:00,14.34,14.36,14.33,14.36,104000.0,10.5595,10.5743,10.5522,10.5743,104000.0
2012-08-28 13:40:00,14.36,14.36,14.33,14.35,203100.0,10.5743,10.5743,10.5522,10.5669,203100.0
2012-08-28 13:50:00,14.35,14.35,14.3,14.32,232800.0,10.5669,10.5669,10.5301,10.5448,232800.0
2012-08-28 14:00:00,14.33,14.33,14.31,14.31,46400.0,10.5522,10.5522,10.5374,10.5374,46400.0
2012-08-28 14:10:00,14.31,14.32,14.3,14.3,81000.0,10.5374,10.5448,10.5301,10.5301,81000.0
2012-08-28 14:20:00,14.3,14.32,14.3,14.32,88300.0,10.5301,10.5448,10.5301,10.5448,88300.0
2012-08-28 14:30:00,14.32,14.32,14.3,14.32,83800.0,10.5448,10.5448,10.5301,10.5448,83800.0
2012-08-28 14:40:00,14.32,14.32,14.29,14.3,57700.0,10.5448,10.5448,10.5227,10.5301,57700.0
2012-08-28 14:50:00,14.29,14.31,14.28,14.3,287900.0,10.5227,10.5374,10.5153,10.5301,287900.0
2012-08-28 15:00:00,14.3,14.32,14.29,14.29,206500.0,10.5301,10.5448,10.5227,10.5227,206500.0
2012-08-28 15:10:00,14.29,14.3,14.27,14.28,139500.0,10.5227,10.5301,10.508,10.5153,139500.0
2012-08-28 15:20:00,14.27,14.31,14.27,14.31,151100.0,10.508,10.5374,10.508,10.5374,151100.0
2012-08-28 15:30:00,14.31,14.33,14.29,14.32,193000.0,10.5374,10.5522,10.5227,10.5448,193000.0
2012-08-28 15:40:00,14.32,14.34,14.31,14.32,155600.0,10.5448,10.5595,10.5374,10.5448,155600.0
2012-08-28 15:50:00,14.32,14.33,14.29,14.3,436800.0,10.5448,10.5522,10.5227,10.5301,436800.0
2012-08-29 09:30:00,14.29,14.39,14.28,14.38,472800.0,10.5227,10.5963,10.5153,10.589,472800.0
2012-08-29 09:40:00,14.37,14.39,14.37,14.39,137400.0,10.5816,10.5963,10.5816,10.5963,137400.0
2012-08-29 09:50:00,14.39,14.41,14.33,14.33,428000.0,10.5963,10.6111,10.5522,10.5522,428000.0
2012-08-29 10:00:00,14.33,14.35,14.31,14.34,152000.0,10.5522,10.5669,10.5374,10.5595,152000.0
2012-08-29 10:10:00,14.35,14.36,14.3,14.3,138600.0,10.5669,10.5743,10.5301,10.5301,138600.0
2012-08-29 10:20:00,14.31,14.33,14.3,14.33,112400.0,10.5374,10.5522,10.5301,10.5522,112400.0
2012-08-29 10:30:00,14.32,14.33,14.27,14.29,140700.0,10.5448,10.5522,10.508,10.5227,140700.0
2012-08-29 10:40:00,14.28,14.3,14.27,14.28,98200.0,10.5153,10.5301,10.508,10.5153,98200.0
2012-08-29 10:50:00,14.29,14.29,14.24,14.26,117800.0,10.5227,10.5227,10.4859,10.5006,117800.0
2012-08-29 11:00:00,14.26,14.29,14.26,14.29,43600.0,10.5006,10.5227,10.5006,10.5227,43600.0
2012-08-29 11:10:00,14.29,14.3,14.28,14.3,68700.0,10.5227,10.5301,10.5153,10.5301,68700.0
2012-08-29 11:20:00,14.3,14.31,14.28,14.29,176000.0,10.5301,10.5374,10.5153,10.5227,176000.0
2012-08-29 11:30:00,14.29,14.35,14.29,14.35,76600.0,10.5227,10.5669,10.5227,10.5669,76600.0
2012-08-29 11:40:00,14.35,14.37,14.34,14.35,72000.0,10.5669,10.5816,10.5595,10.5669,72000.0
2012-08-29 11:50:00,14.35,14.35,14.31,14.33,130800.0,10.5669,10.5669,10.5374,10.5522,130800.0
2012-08-29 12:00:00,14.33,14.33,14.3,14.31,16500.0,10.5522,10.5522,10.5301,10.5374,16500.0
2012-08-29 12:10:00,14.3,14.31,14.29,14.29,26100.0,10.5301,10.5374,10.5227,10.5227,26100.0
2012-08-29 12:20:00,14.3,14.31,14.29,14.31,39300.0,10.5301,10.5374,10.5227,10.5374,39300.0
2012-08-29 12:30:00,14.31,14.32,14.3,14.31,31200.0,10.5374,10.5448,10.5301,10.5374,31200.0
2012-08-29 12:40:00,14.31,14.35,14.31,14.35,275300.0,10.5374,10.5669,10.5374,10.5669,275300.0
2012-08-29 12:50:00,14.35,14.35,14.34,14.35,16500.0,10.5669,10.5669,10.5595,10.5669,16500.0
2012-08-29 13:00:00,14.34,14.35,14.34,14.35,13200.0,10.5595,10.5669,10.5595,10.5669,13200.0
2012-08-29 13:10:00,14.34,14.37,14.34,14.36,62700.0,10.5595,10.5816,10.5595,10.5743,62700.0
2012-08-29 13:20:00,14.35,14.38,14.35,14.36,70500.0,10.5669,10.589,10.5669,10.5743,70500.0
2012-08-29 13:30:00,14.35,14.38,14.33,14.35,290300.0,10.5669,10.589,10.5522,10.5669,290300.0
2012-08-29 13:40:00,14.35,14.37,14.35,14.36,96400.0,10.5669,10.5816,10.5669,10.5743,96400.0
2012-08-29 13:50:00,14.36,14.36,14.33,14.34,128500.0,10.5743,10.5743,10.5522,10.5595,128500.0
2012-08-29 14:00:00,14.35,14.36,14.34,14.34,112000.0,10.5669,10.5743,10.5595,10.5595,112000.0
2012-08-29 14:10:00,14.34,14.36,14.34,14.36,65600.0,10.5595,10.5743,10.5595,10.5743,65600.0
2012-08-29 14:20:00,14.36,14.36,14.34,14.35,81800.0,10.5743,10.5743,10.5595,10.5669,81800.0
2012-08-29 14:30:00,14.35,14.38,14.34,14.36,232400.0,10.5669,10.589,10.5595,10.5743,232400.0
2012-08-29 14:40:00,14.35,14.36,14.35,14.35,132300.0,10.5669,10.5743,10.5669,10.5669,132300.0
2012-08-29 14:50:00,14.35,14.37,14.34,14.37,444100.0,10.5669,10.5816,10.5595,10.5816,444100.0
2012-08-29 15:00:00,14.37,14.37,14.34,14.35,29000.0,10.5816,10.5816,10.5595,10.5669,29000.0
2012-08-29 15:10:00,14.35,14.37,14.35,14.37,135700.0,10.5669,10.5816,10.5669,10.5816,135700.0
2012-08-29 15:20:00,14.37,14.37,14.36,14.36,62600.0,10.5816,10.5816,10.5743,10.5743,62600.0
2012-08-29 15:30:00,14.36,14.37,14.36,14.37,43500.0,10.5743,10.5816,10.5743,10.5816,43500.0
2012-08-29 15:40:00,14.36,14.37,14.35,14.36,419500.0,10.5743,10.5816,10.5669,10.5743,419500.0
2012-08-29 15:50:00,14.36,14.38,14.34,14.36,657700.0,10.5743,10.589,10.5595,10.5743,657700.0
2012-08-30 09:30:00,14.29,14.34,14.29,14.34,393100.0,10.5227,10.5595,10.5227,10.5595,393100.0
2012-08-30 09:40:00,14.33,14.34,14.31,14.31,66000.0,10.5522,10.5595,10.5374,10.5374,66000.0
2012-08-30 09:50:00,14.32,14.33,14.3,14.3,313000.0,10.5448,10.5522,10.5301,10.5301,313000.0
2012-08-30 10:00:00,14.3,14.33,14.3,14.32,195600.0,10.5301,10.5522,10.5301,10.5448,195600.0
2012-08-30 10:10:00,14.33,14.34,14.31,14.32,104300.0,10.5522,10.5595,10.5374,10.5448,104300.0
2012-08-30 10:20:00,14.32,14.33,14.3,14.32,189100.0,10.5448,10.5522,10.5301,10.5448,189100.0
2012-08-30 10:30:00,14.32,14.32,14.28,14.29,342800.0,10.5448,10.5448,10.5153,10.5227,342800.0
2012-08-30 10:40:00,14.29,14.29,14.25,14.25,492900.0,10.5227,10.5227,10.4933,10.4933,492900.0
2012-08-30 10:50:00,14.25,14.26,14.23,14.24,755900.0,10.4933,10.5006,10.4785,10.4859,755900.0
2012-08-30 11:00:00,14.24,14.26,14.24,14.25,101400.0,10.4859,10.5006,10.4859,10.4933,101400.0
2012-08-30 11:10:00,14.25,14.29,14.21,14.29,258900.0,10.4933,10.5227,10.4638,10.5227,258900.0
2012-08-30 11:20:00,14.29,14.31,14.28,14.31,185500.0,10.5227,10.5374,10.5153,10.5374,185500.0
2012-08-30 11:30:00,14.31,14.32,14.29,14.3,106900.0,10.5374,10.5448,10.5227,10.5301,106900.0
2012-08-30 11:40:00,14.29,14.3,14.29,14.3,18600.0,10.5227,10.5301,10.5227,10.5301,18600.0
2012-08-30 11:50:00,14.29,14.3,14.25,14.26,244300.0,10.5227,10.5301,10.4933,10.5006,244300.0
2012-08-30 12:00:00,14.25,14.27,14.24,14.26,144600.0,10.4933,10.508,10.4859,10.5006,144600.0
2012-08-30 12:10:00,14.26,14.26,14.24,14.25,229600.0,10.5006,10.5006,10.4859,10.4933,229600.0
2012-08-30 12:20:00,14.25,14.26,14.22,14.22,73900.0,10.4933,10.5006,10.4712,10.4712,73900.0
2012-08-30 12:30:00,14.22,14.27,14.22,14.25,56500.0,10.4712,10.508,10.4712,10.4933,56500.0
2012-08-30 12:40:00,14.25,14.25,14.23,14.23,94500.0,10.4933,10.4933,10.4785,10.4785,94500.0
2012-08-30 12:50:00,14.23,14.24,14.23,14.24,176800.0,10.4785,10.4859,10.4785,10.4859,176800.0
2012-08-30 13:00:00,14.24,14.25,14.22,14.25,215100.0,10.4859,10.4933,10.4712,10.4933,215100.0
2012-08-30 13:10:00,14.24,14.25,14.24,14.25,13900.0,10.4859,10.4933,10.4859,10.4933,13900.0
2012-08-30 13:20:00,14.25,14.25,14.23,14.24,57500.0,10.4933,10.4933,10.4785,10.4859,57500.0
2012-08-30 13:30:00,14.24,14.26,14.23,14.26,92000.0,10.4859,10.5006,10.4785,10.5006,92000.0
2012-08-30 13:40:00,14.26,14.27,14.24,14.27,192300.0,10.5006,10.508,10.4859,10.508,192300.0
2012-08-30 13:50:00,14.27,14.28,14.26,14.28,35800.0,10.508,10.5153,10.5006,10.5153,35800.0
2012-08-30 14:00:00,14.28,14.29,14.26,14.29,220600.0,10.5153,10.5227,10.5006,10.5227,220600.0
2012-08-30 14:10:00,14.29,14.29,14.25,14.26,407800.0,10.5227,10.5227,10.4933,10.5006,407800.0
2012-08-30 14:20:00,14.25,14.26,14.25,14.26,34100.0,10.4933,10.5006,10.4933,10.5006,34100.0
2012-08-30 14:30:00,14.26,14.26,14.25,14.25,21600.0,10.5006,10.5006,10.4933,10.4933,21600.0
2012-08-30 14:40:00,14.26,14.27,14.25,14.26,68600.0,10.5006,10.508,10.4933,10.5006,68600.0
2012-08-30 14:50:00,14.27,14.29,14.27,14.28,223100.0,10.508,10.5227,10.508,10.5153,223100.0
2012-08-30 15:00:00,14.29,14.29,14.28,14.29,96200.0,10.5227,10.5227,10.5153,10.5227,96200.0
2012-08-30 15:10:00,14.28,14.29,14.27,14.28,54900.0,10.5153,10.5227,10.508,10.5153,54900.0
2012-08-30 15:20:00,14.28,14.28,14.26,14.28,78100.0,10.5153,10.5153,10.5006,10.5153,78100.0
2012-08-30 15:30:00,14.28,14.31,14.27,14.29,189200.0,10.5153,10.5374,10.508,10.5227,189200.0
2012-08-30 15:40:00,14.29,14.3,14.24,14.25,177200.0,10.5227,10.5301,10.4859,10.4933,177200.0
2012-08-30 15:50:00,14.26,14.26,14.23,14.24,508600.0,10.5006,10.5006,10.4785,10.4859,508600.0
2012-08-31 09:30:00,14.41,14.45,14.41,14.43,239800.0,10.6111,10.6405,10.6111,10.6258,239800.0
2012-08-31 09:40:00,14.43,14.45,14.37,14.4,654400.0,10.6258,10.6405,10.5816,10.6037,654400.0
2012-08-31 09:50:00,14.4,14.51,14.4,14.51,277100.0,10.6037,10.6847,10.6037,10.6847,277100.0
2012-08-31 10:00:00,14.51,14.52,14.35,14.36,620100.0,10.6847,10.6921,10.5669,10.5743,620100.0
2012-08-31 10:10:00,14.36,14.53,14.36,14.52,299700.0,10.5743,10.6994,10.5743,10.6921,299700.0
2012-08-31 10:20:00,14.53,14.54,14.51,14.52,157700.0,10.6994,10.7068,10.6847,10.6921,157700.0
2012-08-31 10:30:00,14.52,14.54,14.5,14.5,146500.0,10.6921,10.7068,10.6773,10.6773,146500.0
2012-08-31 10:40:00,14.5,14.53,14.49,14.51,109100.0,10.6773,10.6994,10.67,10.6847,109100.0
2012-08-31 10:50:00,14.51,14.58,14.49,14.55,391200.0,10.6847,10.7363,10.67,10.7142,391200.0
2012-08-31 11:00:00,14.55,14.61,14.54,14.58,424800.0,10.7142,10.7583,10.7068,10.7363,424800.0
2012-08-31 11:10:00,14.57,14.63,14.57,14.63,349700.0,10.7289,10.7731,10.7289,10.7731,349700.0
2012-08-31 11:20:00,14.63,14.68,14.61,14.64,801500.0,10.7731,10.8099,10.7583,10.7804,801500.0
2012-08-31 11:30:00,14.64,14.65,14.62,14.64,140000.0,10.7804,10.7878,10.7657,10.7804,140000.0
2012-08-31 11:40:00,14.63,14.66,14.63,14.66,87000.0,10.7731,10.7952,10.7731,10.7952,87000.0
2012-08-31 11:50:00,14.65,14.66,14.65,14.65,55300.0,10.7878,10.7952,10.7878,10.7878,55300.0
2012-08-31 12:00:00,14.65,14.67,14.61,14.61,362400.0,10.7878,10.8025,10.7583,10.7583,362400.0
2012-08-31 12:10:00,14.61,14.68,14.59,14.67,776600.0,10.7583,10.8099,10.7436,10.8025,776600.0
2012-08-31 12:20:00,14.68,14.68,14.65,14.66,68200.0,10.8099,10.8099,10.7878,10.7952,68200.0
2012-08-31 12:30:00,14.65,14.66,14.62,14.63,136800.0,10.7878,10.7952,10.7657,10.7731,136800.0
2012-08-31 12:40:00,14.62,14.63,14.61,14.61,272100.0,10.7657,10.7731,10.7583,10.7583,272100.0
2012-08-31 12:50:00,14.61,14.62,14.58,14.6,328800.0,10.7583,10.7657,10.7363,10.751,328800.0
2012-08-31 13:00:00,14.59,14.6,14.57,14.57,63800.0,10.7436,10.751,10.7289,10.7289,63800.0
2012-08-31 13:10:00,14.57,14.57,14.52,14.54,210800.0,10.7289,10.7289,10.6921,10.7068,210800.0
2012-08-31 13:20:00,14.54,14.57,14.54,14.55,66900.0,10.7068,10.7289,10.7068,10.7142,66900.0
2012-08-31 13:30:00,14.56,14.59,14.55,14.59,190700.0,10.7215,10.7436,10.7142,10.7436,190700.0
2012-08-31 13:40:00,14.59,14.62,14.58,14.61,125200.0,10.7436,10.7657,10.7363,10.7583,125200.0
2012-08-31 13:50:00,14.62,14.66,14.61,14.66,77300.0,10.7657,10.7952,10.7583,10.7952,77300.0
2012-08-31 14:00:00,14.66,14.66,14.64,14.64,91300.0,10.7952,10.7952,10.7804,10.7804,91300.0
2012-08-31 14:10:00,14.64,14.67,14.64,14.66,108200.0,10.7804,10.8025,10.7804,10.7952,108200.0
2012-08-31 14:20:00,14.66,14.68,14.65,14.68,166400.0,10.7952,10.8099,10.7878,10.8099,166400.0
2012-08-31 14:30:00,14.68,14.68,14.66,14.67,69500.0,10.8099,10.8099,10.7952,10.8025,69500.0
2012-08-31 14:40:00,14.67,14.67,14.66,14.66,63300.0,10.8025,10.8025,10.7952,10.7952,63300.0
2012-08-31 14:50:00,14.66,14.68,14.66,14.67,153500.0,10.7952,10.8099,10.7952,10.8025,153500.0
2012-08-31 15:00:00,14.67,14.68,14.63,14.66,326900.0,10.8025,10.8099,10.7731,10.7952,326900.0
2012-08-31 15:10:00,14.66,14.66,14.63,14.64,160600.0,10.7952,10.7952,10.7731,10.7804,160600.0
2012-08-31 15:20:00,14.64,14.66,14.64,14.66,125000.0,10.7804,10.7952,10.7804,10.7952,125000.0
2012-08-31 15:30:00,14.65,14.66,14.63,14.66,345200.0,10.7878,10.7952,10.7731,10.7952,345200.0
2012-08-31 15:40:00,14.65,14.7,14.65,14.68,766600.0,10.7878,10.8246,10.7878,10.8099,766600.0
2012-08-31 15:50:00,14.68,14.72,14.67,14.7,604900.0,10.8099,10.8393,10.8025,10.8246,604900.0
2012-09-04 09:30:00,14.64,14.7,14.61,14.65,657200.0,10.7804,10.8246,10.7583,10.7878,657200.0
2012-09-04 09:40:00,14.64,14.67,14.62,14.66,289200.0,10.7804,10.8025,10.7657,10.7952,289200.0
2012-09-04 09:50:00,14.67,14.69,14.64,14.67,252600.0,10.8025,10.8173,10.7804,10.8025,252600.0
2012-09-04 10:00:00,14.66,14.67,14.54,14.56,148200.0,10.7952,10.8025,10.7068,10.7215,148200.0
2012-09-04 10:10:00,14.55,14.56,14.51,14.52,246400.0,10.7142,10.7215,10.6847,10.6921,246400.0
2012-09-04 10:20:00,14.53,14.54,14.49,14.5,278600.0,10.6994,10.7068,10.67,10.6773,278600.0
2012-09-04 10:30:00,14.49,14.5,14.43,14.47,371200.0,10.67,10.6773,10.6258,10.6553,371200.0
2012-09-04 10:40:00,14.48,14.49,14.44,14.46,307500.0,10.6626,10.67,10.6332,10.6479,307500.0
2012-09-04 10:50:00,14.47,14.5,14.41,14.43,279200.0,10.6553,10.6773,10.6111,10.6258,279200.0
2012-09-04 11:00:00,14.44,14.44,14.41,14.42,67000.0,10.6332,10.6332,10.6111,10.6184,67000.0
2012-09-04 11:10:00,14.43,14.43,14.4,14.42,132200.0,10.6258,10.6258,10.6037,10.6184,132200.0
2012-09-04 11:20:00,14.42,14.43,14.41,14.42,52200.0,10.6184,10.6258,10.6111,10.6184,52200.0
2012-09-04 11:30:00,14.42,14.43,14.4,14.41,73500.0,10.6184,10.6258,10.6037,10.6111,73500.0
2012-09-04 11:40:00,14.42,14.43,14.41,14.41,90000.0,10.6184,10.6258,10.6111,10.6111,90000.0
2012-09-04 11:50:00,14.42,14.43,14.4,14.43,319000.0,10.6184,10.6258,10.6037,10.6258,319000.0
2012-09-04 12:00:00,14.43,14.44,14.38,14.39,446200.0,10.6258,10.6332,10.589,10.5963,446200.0
2012-09-04 12:10:00,14.39,14.41,14.36,14.37,358900.0,10.5963,10.6111,10.5743,10.5816,358900.0
2012-09-04 12:20:00,14.38,14.39,14.37,14.37,109200.0,10.589,10.5963,10.5816,10.5816,109200.0
2012-09-04 12:30:00,14.37,14.38,14.36,14.37,69700.0,10.5816,10.589,10.5743,10.5816,69700.0
2012-09-04 12:40:00,14.38,14.4,14.34,14.35,332500.0,10.589,10.6037,10.5595,10.5669,332500.0
2012-09-04 12:50:00,14.35,14.36,14.34,14.35,115400.0,10.5669,10.5743,10.5595,10.5669,115400.0
2012-09-04 13:00:00,14.35,14.35,14.33,14.33,68400.0,10.5669,10.5669,10.5522,10.5522,68400.0
2012-09-04 13:10:00,14.34,14.34,14.32,14.33,230000.0,10.5595,10.5595,10.5448,10.5522,230000.0
2012-09-04 13:20:00,14.32,14.33,14.32,14.33,155700.0,10.5448,10.5522,10.5448,10.5522,155700.0
2012-09-04 13:30:00,14.32,14.36,14.32,14.34,326500.0,10.5448,10.5743,10.5448,10.5595,326500.0
2012-09-04 13:40:00,14.34,14.37,14.33,14.36,79900.0,10.5595,10.5816,10.5522,10.5743,79900.0
2012-09-04 13:50:00,14.37,14.37,14.36,14.37,31900.0,10.5816,10.5816,10.5743,10.5816,31900.0
2012-09-04 14:00:00,14.37,14.4,14.36,14.39,288400.0,10.5816,10.6037,10.5743,10.5963,288400.0
2012-09-04 14:10:00,14.39,14.4,14.37,14.39,418900.0,10.5963,10.6037,10.5816,10.5963,418900.0
2012-09-04 14:20:00,14.38,14.41,14.38,14.39,155400.0,10.589,10.6111,10.589,10.5963,155400.0
2012-09-04 14:30:00,14.4,14.46,14.39,14.43,491800.0,10.6037,10.6479,10.5963,10.6258,491800.0
2012-09-04 14:40:00,14.44,14.44,14.41,14.41,125700.0,10.6332,10.6332,10.6111,10.6111,125700.0
2012-09-04 14:50:00,14.42,14.42,14.4,14.4,109300.0,10.6184,10.6184,10.6037,10.6037,109300.0
2012-09-04 15:00:00,14.4,14.41,14.38,14.41,256600.0,10.6037,10.6111,10.589,10.6111,256600.0
2012-09-04 15:10:00,14.41,14.43,14.4,14.43,179900.0,10.6111,10.6258,10.6037,10.6258,179900.0
2012-09-04 15:20:00,14.42,14.45,14.42,14.44,452200.0,10.6184,10.6405,10.6184,10.6332,452200.0
2012-09-04 15:30:00,14.44,14.45,14.39,14.4,539000.0,10.6332,10.6405,10.5963,10.6037,539000.0
2012-09-04 15:40:00,14.4,14.41,14.38,14.39,390800.0,10.6037,10.6111,10.589,10.5963,390800.0
2012-09-04 15:50:00,14.4,14.41,14.36,14.38,740600.0,10.6037,10.6111,10.5743,10.589,740600.0
2012-09-05 09:30:00,14.27,14.35,14.22,14.29,474500.0,10.508,10.5669,10.4712,10.5227,474500.0
2012-09-05 09:40:00,14.29,14.29,14.2,14.21,481000.0,10.5227,10.5227,10.4564,10.4638,481000.0
2012-09-05 09:50:00,14.2,14.29,14.2,14.27,293800.0,10.4564,10.5227,10.4564,10.508,293800.0
2012-09-05 10:00:00,14.27,14.31,14.26,14.29,237500.0,10.508,10.5374,10.5006,10.5227,237500.0
2012-09-05 10:10:00,14.29,14.33,14.29,14.32,458900.0,10.5227,10.5522,10.5227,10.5448,458900.0
2012-09-05 10:20:00,14.32,14.32,14.29,14.31,274500.0,10.5448,10.5448,10.5227,10.5374,274500.0
2012-09-05 10:30:00,14.32,14.33,14.3,14.31,167700.0,10.5448,10.5522,10.5301,10.5374,167700.0
2012-09-05 10:40:00,14.3,14.31,14.27,14.27,206300.0,10.5301,10.5374,10.508,10.508,206300.0
2012-09-05 10:50:00,14.27,14.29,14.22,14.22,253800.0,10.508,10.5227,10.4712,10.4712,253800.0
2012-09-05 11:00:00,14.22,14.25,14.19,14.25,181100.0,10.4712,10.4933,10.4491,10.4933,181100.0
2012-09-05 11:10:00,14.25,14.26,14.24,14.26,143500.0,10.4933,10.5006,10.4859,10.5006,143500.0
2012-09-05 11:20:00,14.26,14.27,14.23,14.27,135200.0,10.5006,10.508,10.4785,10.508,135200.0
2012-09-05 11:30:00,14.28,14.28,14.25,14.26,138000.0,10.5153,10.5153,10.4933,10.5006,138000.0
2012-09-05 11:40:00,14.26,14.26,14.2,14.21,152300.0,10.5006,10.5006,10.4564,10.4638,152300.0
2012-09-05 11:50:00,14.21,14.22,14.2,14.21,49100.0,10.4638,10.4712,10.4564,10.4638,49100.0
2012-09-05 12:00:00,14.21,14.24,14.19,14.23,284000.0,10.4638,10.4859,10.4491,10.4785,284000.0
2012-09-05 12:10:00,14.23,14.25,14.21,14.21,182700.0,10.4785,10.4933,10.4638,10.4638,182700.0
2012-09-05 12:20:00,14.22,14.22,14.21,14.21,174000.0,10.4712,10.4712,10.4638,10.4638,174000.0
2012-09-05 12:30:00,14.21,14.22,14.18,14.18,307000.0,10.4638,10.4712,10.4417,10.4417,307000.0
2012-09-05 12:40:00,14.19,14.2,14.18,14.2,139800.0,10.4491,10.4564,10.4417,10.4564,139800.0
2012-09-05 12:50:00,14.2,14.2,14.19,14.19,36300.0,10.4564,10.4564,10.4491,10.4491,36300.0
2012-09-05 13:00:00,14.19,14.22,14.19,14.2,174600.0,10.4491,10.4712,10.4491,10.4564,174600.0
2012-09-05 13:10:00,14.2,14.2,14.18,14.18,60500.0,10.4564,10.4564,10.4417,10.4417,60500.0
2012-09-05 13:20:00,14.18,14.21,14.18,14.21,158400.0,10.4417,10.4638,10.4417,10.4638,158400.0
2012-09-05 13:30:00,14.21,14.21,14.17,14.17,141800.0,10.4638,10.4638,10.4343,10.4343,141800.0
2012-09-05 13:40:00,14.18,14.18,14.15,14.18,164300.0,10.4417,10.4417,10.4196,10.4417,164300.0
2012-09-05 13:50:00,14.18,14.18,14.17,14.17,39500.0,10.4417,10.4417,10.4343,10.4343,39500.0
2012-09-05 14:00:00,14.18,14.2,14.17,14.19,357900.0,10.4417,10.4564,10.4343,10.4491,357900.0
2012-09-05 14:10:00,14.19,14.2,14.19,14.2,196300.0,10.4491,10.4564,10.4491,10.4564,196300.0
2012-09-05 14:20:00,14.2,14.21,14.19,14.19,154800.0,10.4564,10.4638,10.4491,10.4491,154800.0
2012-09-05 14:30:00,14.2,14.21,14.19,14.2,179800.0,10.4564,10.4638,10.4491,10.4564,179800.0
2012-09-05 14:40:00,14.21,14.21,14.2,14.21,125800.0,10.4638,10.4638,10.4564,10.4638,125800.0
2012-09-05 14:50:00,14.21,14.21,14.2,14.21,144500.0,10.4638,10.4638,10.4564,10.4638,144500.0
2012-09-05 15:00:00,14.21,14.21,14.18,14.2,337900.0,10.4638,10.4638,10.4417,10.4564,337900.0
2012-09-05 15:10:00,14.2,14.2,14.19,14.2,170600.0,10.4564,10.4564,10.4491,10.4564,170600.0
2012-09-05 15:20:00,14.2,14.23,14.19,14.23,539700.0,10.4564,10.4785,10.4491,10.4785,539700.0
2012-09-05 15:30:00,14.23,14.23,14.2,14.22,269600.0,10.4785,10.4785,10.4564,10.4712,269600.0
2012-09-05 15:40:00,14.22,14.22,14.19,14.2,530000.0,10.4712,10.4712,10.4491,10.4564,530000.0
2012-09-05 15:50:00,14.2,14.2,14.17,14.18,553900.0,10.4564,10.4564,10.4343,10.4417,553900.0
2012-09-06 09:30:00,14.3,14.34,14.19,14.29,442100.0,10.5301,10.5595,10.4491,10.5227,442100.0
2012-09-06 09:40:00,14.29,14.31,14.27,14.28,346100.0,10.5227,10.5374,10.508,10.5153,346100.0
2012-09-06 09:50:00,14.29,14.35,14.28,14.34,363800.0,10.5227,10.5669,10.5153,10.5595,363800.0
2012-09-06 10:00:00,14.34,14.4,14.34,14.39,948300.0,10.5595,10.6037,10.5595,10.5963,948300.0
2012-09-06 10:10:00,14.39,14.43,14.38,14.41,392500.0,10.5963,10.6258,10.589,10.6111,392500.0
2012-09-06 10:20:00,14.41,14.44,14.4,14.42,281500.0,10.6111,10.6332,10.6037,10.6184,281500.0
2012-09-06 10:30:00,14.42,14.45,14.4,14.44,452300.0,10.6184,10.6405,10.6037,10.6332,452300.0
2012-09-06 10:40:00,14.44,14.48,14.44,14.45,234100.0,10.6332,10.6626,10.6332,10.6405,234100.0
2012-09-06 10:50:00,14.44,14.45,14.43,14.43,139400.0,10.6332,10.6405,10.6258,10.6258,139400.0
2012-09-06 11:00:00,14.44,14.44,14.4,14.4,139000.0,10.6332,10.6332,10.6037,10.6037,139000.0
2012-09-06 11:10:00,14.41,14.44,14.4,14.4,446600.0,10.6111,10.6332,10.6037,10.6037,446600.0
2012-09-06 11:20:00,14.39,14.43,14.39,14.42,255300.0,10.5963,10.6258,10.5963,10.6184,255300.0
2012-09-06 11:30:00,14.42,14.46,14.41,14.46,256000.0,10.6184,10.6479,10.6111,10.6479,256000.0
2012-09-06 11:40:00,14.46,14.48,14.45,14.46,214300.0,10.6479,10.6626,10.6405,10.6479,214300.0
2012-09-06 11:50:00,14.47,14.48,14.45,14.48,224100.0,10.6553,10.6626,10.6405,10.6626,224100.0
2012-09-06 12:00:00,14.48,14.5,14.46,14.48,329900.0,10.6626,10.6773,10.6479,10.6626,329900.0
2012-09-06 12:10:00,14.48,14.5,14.47,14.49,251800.0,10.6626,10.6773,10.6553,10.67,251800.0
2012-09-06 12:20:00,14.49,14.49,14.45,14.45,87500.0,10.67,10.67,10.6405,10.6405,87500.0
2012-09-06 12:30:00,14.46,14.47,14.45,14.46,81000.0,10.6479,10.6553,10.6405,10.6479,81000.0
2012-09-06 12:40:00,14.47,14.47,14.44,14.44,72000.0,10.6553,10.6553,10.6332,10.6332,72000.0
2012-09-06 12:50:00,14.45,14.47,14.44,14.45,78300.0,10.6405,10.6553,10.6332,10.6405,78300.0
2012-09-06 13:00:00,14.45,14.45,14.44,14.44,42400.0,10.6405,10.6405,10.6332,10.6332,42400.0
2012-09-06 13:10:00,14.45,14.46,14.42,14.44,239300.0,10.6405,10.6479,10.6184,10.6332,239300.0
2012-09-06 13:20:00,14.44,14.44,14.43,14.44,31600.0,10.6332,10.6332,10.6258,10.6332,31600.0
2012-09-06 13:30:00,14.43,14.44,14.41,14.41,114700.0,10.6258,10.6332,10.6111,10.6111,114700.0
2012-09-06 13:40:00,14.42,14.42,14.38,14.38,262800.0,10.6184,10.6184,10.589,10.589,262800.0
2012-09-06 13:50:00,14.39,14.4,14.38,14.38,186300.0,10.5963,10.6037,10.589,10.589,186300.0
2012-09-06 14:00:00,14.38,14.39,14.34,14.36,581000.0,10.589,10.5963,10.5595,10.5743,581000.0
2012-09-06 14:10:00,14.36,14.38,14.36,14.36,181200.0,10.5743,10.589,10.5743,10.5743,181200.0
2012-09-06 14:20:00,14.37,14.37,14.33,14.36,322900.0,10.5816,10.5816,10.5522,10.5743,322900.0
2012-09-06 14:30:00,14.36,14.37,14.34,14.37,228800.0,10.5743,10.5816,10.5595,10.5816,228800.0
2012-09-06 14:40:00,14.37,14.41,14.36,14.41,150800.0,10.5816,10.6111,10.5743,10.6111,150800.0
2012-09-06 14:50:00,14.41,14.43,14.38,14.38,227700.0,10.6111,10.6258,10.589,10.589,227700.0
2012-09-06 15:00:00,14.39,14.39,14.38,14.38,115200.0,10.5963,10.5963,10.589,10.589,115200.0
2012-09-06 15:10:00,14.38,14.39,14.36,14.38,226900.0,10.589,10.5963,10.5743,10.589,226900.0
2012-09-06 15:20:00,14.39,14.39,14.37,14.38,103200.0,10.5963,10.5963,10.5816,10.589,103200.0
2012-09-06 15:30:00,14.37,14.41,14.37,14.41,529200.0,10.5816,10.6111,10.5816,10.6111,529200.0
2012-09-06 15:40:00,14.41,14.43,14.4,14.42,1699700.0,10.6111,10.6258,10.6037,10.6184,1699700.0
2012-09-06 15:50:00,14.42,14.43,14.4,14.41,637500.0,10.6184,10.6258,10.6037,10.6111,637500.0
2012-09-07 09:30:00,14.46,14.64,14.42,14.54,1102800.0,10.6479,10.7804,10.6184,10.7068,1102800.0
2012-09-07 09:40:00,14.54,14.54,14.49,14.54,266800.0,10.7068,10.7068,10.67,10.7068,266800.0
2012-09-07 09:50:00,14.54,14.55,14.45,14.52,347900.0,10.7068,10.7142,10.6405,10.6921,347900.0
2012-09-07 10:00:00,14.52,14.58,14.49,14.58,199700.0,10.6921,10.7363,10.67,10.7363,199700.0
2012-09-07 10:10:00,14.58,14.61,14.55,14.57,204900.0,10.7363,10.7583,10.7142,10.7289,204900.0
2012-09-07 10:20:00,14.57,14.57,14.54,14.56,266800.0,10.7289,10.7289,10.7068,10.7215,266800.0
2012-09-07 10:30:00,14.56,14.56,14.52,14.54,185700.0,10.7215,10.7215,10.6921,10.7068,185700.0
2012-09-07 10:40:00,14.54,14.55,14.53,14.55,102000.0,10.7068,10.7142,10.6994,10.7142,102000.0
2012-09-07 10:50:00,14.54,14.57,14.52,14.52,206300.0,10.7068,10.7289,10.6921,10.6921,206300.0
2012-09-07 11:00:00,14.53,14.53,14.48,14.51,317000.0,10.6994,10.6994,10.6626,10.6847,317000.0
2012-09-07 11:10:00,14.51,14.51,14.47,14.47,151400.0,10.6847,10.6847,10.6553,10.6553,151400.0
2012-09-07 11:20:00,14.47,14.52,14.47,14.52,263400.0,10.6553,10.6921,10.6553,10.6921,263400.0
2012-09-07 11:30:00,14.52,14.54,14.51,14.53,129500.0,10.6921,10.7068,10.6847,10.6994,129500.0
2012-09-07 11:40:00,14.53,14.54,14.52,14.53,101900.0,10.6994,10.7068,10.6921,10.6994,101900.0
2012-09-07 11:50:00,14.53,14.54,14.52,14.53,73300.0,10.6994,10.7068,10.6921,10.6994,73300.0
2012-09-07 12:00:00,14.53,14.54,14.52,14.54,83000.0,10.6994,10.7068,10.6921,10.7068,83000.0
2012-09-07 12:10:00,14.54,14.55,14.53,14.54,104100.0,10.7068,10.7142,10.6994,10.7068,104100.0
2012-09-07 12:20:00,14.53,14.54,14.49,14.5,153000.0,10.6994,10.7068,10.67,10.6773,153000.0
2012-09-07 12:30:00,14.49,14.5,14.49,14.49,62800.0,10.67,10.6773,10.67,10.67,62800.0
2012-09-07 12:40:00,14.5,14.51,14.49,14.51,56200.0,10.6773,10.6847,10.67,10.6847,56200.0
2012-09-07 12:50:00,14.51,14.52,14.51,14.52,37100.0,10.6847,10.6921,10.6847,10.6921,37100.0
2012-09-07 13:00:00,14.51,14.52,14.51,14.52,43500.0,10.6847,10.6921,10.6847,10.6921,43500.0
2012-09-07 13:10:00,14.52,14.52,14.51,14.52,44900.0,10.6921,10.6921,10.6847,10.6921,44900.0
2012-09-07 13:20:00,14.52,14.53,14.51,14.51,77900.0,10.6921,10.6994,10.6847,10.6847,77900.0
2012-09-07 13:30:00,14.51,14.52,14.48,14.49,222800.0,10.6847,10.6921,10.6626,10.67,222800.0
2012-09-07 13:40:00,14.48,14.5,14.47,14.5,98500.0,10.6626,10.6773,10.6553,10.6773,98500.0
2012-09-07 13:50:00,14.5,14.51,14.49,14.5,111700.0,10.6773,10.6847,10.67,10.6773,111700.0
2012-09-07 14:00:00,14.5,14.52,14.49,14.52,211400.0,10.6773,10.6921,10.67,10.6921,211400.0
2012-09-07 14:10:00,14.52,14.53,14.51,14.53,71600.0,10.6921,10.6994,10.6847,10.6994,71600.0
2012-09-07 14:20:00,14.53,14.54,14.53,14.54,75400.0,10.6994,10.7068,10.6994,10.7068,75400.0
2012-09-07 14:30:00,14.54,14.55,14.53,14.55,35300.0,10.7068,10.7142,10.6994,10.7142,35300.0
2012-09-07 14:40:00,14.54,14.56,14.54,14.56,57100.0,10.7068,10.7215,10.7068,10.7215,57100.0
2012-09-07 14:50:00,14.56,14.58,14.56,14.57,74400.0,10.7215,10.7363,10.7215,10.7289,74400.0
2012-09-07 15:00:00,14.56,14.57,14.53,14.53,157400.0,10.7215,10.7289,10.6994,10.6994,157400.0
2012-09-07 15:10:00,14.54,14.55,14.52,14.54,228300.0,10.7068,10.7142,10.6921,10.7068,228300.0
2012-09-07 15:20:00,14.54,14.54,14.51,14.52,119700.0,10.7068,10.7068,10.6847,10.6921,119700.0
2012-09-07 15:30:00,14.52,14.53,14.5,14.52,235600.0,10.6921,10.6994,10.6773,10.6921,235600.0
2012-09-07 15:40:00,14.52,14.54,14.51,14.53,215900.0,10.6921,10.7068,10.6847,10.6994,215900.0
2012-09-07 15:50:00,14.53,14.53,14.5,14.52,831800.0,10.6994,10.6994,10.6773,10.6921,831800.0
2012-09-10 09:30:00,14.57,14.63,14.54,14.58,635500.0,10.7289,10.7731,10.7068,10.7363,635500.0
2012-09-10 09:40:00,14.58,14.6,14.56,14.59,336600.0,10.7363,10.751,10.7215,10.7436,336600.0
2012-09-10 09:50:00,14.6,14.64,14.59,14.61,277400.0,10.751,10.7804,10.7436,10.7583,277400.0
2012-09-10 10:00:00,14.6,14.63,14.59,14.61,277100.0,10.751,10.7731,10.7436,10.7583,277100.0
2012-09-10 10:10:00,14.61,14.61,14.56,14.6,316500.0,10.7583,10.7583,10.7215,10.751,316500.0
2012-09-10 10:20:00,14.59,14.63,14.59,14.61,146700.0,10.7436,10.7731,10.7436,10.7583,146700.0
2012-09-10 10:30:00,14.6,14.61,14.57,14.58,215000.0,10.751,10.7583,10.7289,10.7363,215000.0
2012-09-10 10:40:00,14.58,14.58,14.55,14.57,229400.0,10.7363,10.7363,10.7142,10.7289,229400.0
2012-09-10 10:50:00,14.57,14.57,14.56,14.57,105000.0,10.7289,10.7289,10.7215,10.7289,105000.0
2012-09-10 11:00:00,14.56,14.63,14.56,14.63,240900.0,10.7215,10.7731,10.7215,10.7731,240900.0
2012-09-10 11:10:00,14.63,14.65,14.61,14.64,313900.0,10.7731,10.7878,10.7583,10.7804,313900.0
2012-09-10 11:20:00,14.64,14.64,14.63,14.64,34000.0,10.7804,10.7804,10.7731,10.7804,34000.0
2012-09-10 11:30:00,14.64,14.69,14.63,14.69,207100.0,10.7804,10.8173,10.7731,10.8173,207100.0
2012-09-10 11:40:00,14.69,14.7,14.67,14.7,386900.0,10.8173,10.8246,10.8025,10.8246,386900.0
2012-09-10 11:50:00,14.7,14.72,14.68,14.69,320000.0,10.8246,10.8393,10.8099,10.8173,320000.0
2012-09-10 12:00:00,14.69,14.72,14.69,14.71,133500.0,10.8173,10.8393,10.8173,10.832,133500.0
2012-09-10 12:10:00,14.71,14.71,14.68,14.69,62700.0,10.832,10.832,10.8099,10.8173,62700.0
2012-09-10 12:20:00,14.68,14.69,14.68,14.69,38400.0,10.8099,10.8173,10.8099,10.8173,38400.0
2012-09-10 12:30:00,14.68,14.69,14.66,14.67,142800.0,10.8099,10.8173,10.7952,10.8025,142800.0
2012-09-10 12:40:00,14.67,14.68,14.66,14.67,353400.0,10.8025,10.8099,10.7952,10.8025,353400.0
2012-09-10 12:50:00,14.67,14.69,14.66,14.68,338200.0,10.8025,10.8173,10.7952,10.8099,338200.0
2012-09-10 13:00:00,14.68,14.72,14.68,14.7,263000.0,10.8099,10.8393,10.8099,10.8246,263000.0
2012-09-10 13:10:00,14.7,14.73,14.69,14.71,226800.0,10.8246,10.8467,10.8173,10.832,226800.0
2012-09-10 13:20:00,14.72,14.73,14.71,14.72,150000.0,10.8393,10.8467,10.832,10.8393,150000.0
2012-09-10 13:30:00,14.72,14.73,14.69,14.72,364000.0,10.8393,10.8467,10.8173,10.8393,364000.0
2012-09-10 13:40:00,14.71,14.72,14.71,14.71,141600.0,10.832,10.8393,10.832,10.832,141600.0
2012-09-10 13:50:00,14.71,14.73,14.7,14.71,354200.0,10.832,10.8467,10.8246,10.832,354200.0
2012-09-10 14:00:00,14.71,14.71,14.7,14.71,99500.0,10.832,10.832,10.8246,10.832,99500.0
2012-09-10 14:10:00,14.71,14.72,14.7,14.71,96500.0,10.832,10.8393,10.8246,10.832,96500.0
2012-09-10 14:20:00,14.71,14.75,14.71,14.75,449000.0,10.832,10.8614,10.832,10.8614,449000.0
2012-09-10 14:30:00,14.75,14.79,14.74,14.74,827600.0,10.8614,10.8909,10.8541,10.8541,827600.0
2012-09-10 14:40:00,14.75,14.76,14.72,14.75,202700.0,10.8614,10.8688,10.8393,10.8614,202700.0
2012-09-10 14:50:00,14.76,14.8,14.74,14.76,575600.0,10.8688,10.8983,10.8541,10.8688,575600.0
2012-09-10 15:00:00,14.76,14.77,14.74,14.76,267600.0,10.8688,10.8762,10.8541,10.8688,267600.0
2012-09-10 15:10:00,14.75,14.76,14.73,14.73,310700.0,10.8614,10.8688,10.8467,10.8467,310700.0
2012-09-10 15:20:00,14.73,14.75,14.73,14.74,175000.0,10.8467,10.8614,10.8467,10.8541,175000.0
2012-09-10 15:30:00,14.74,14.75,14.73,14.74,278000.0,10.8541,10.8614,10.8467,10.8541,278000.0
2012-09-10 15:40:00,14.74,14.74,14.69,14.69,636700.0,10.8541,10.8541,10.8173,10.8173,636700.0
2012-09-10 15:50:00,14.69,14.71,14.69,14.71,925400.0,10.8173,10.832,10.8173,10.832,925400.0
2012-09-11 09:30:00,14.73,14.79,14.72,14.78,503800.0,10.8467,10.8909,10.8393,10.8835,503800.0
2012-09-11 09:40:00,14.79,14.8,14.76,14.79,289000.0,10.8909,10.8983,10.8688,10.8909,289000.0
2012-09-11 09:50:00,14.8,14.88,14.79,14.88,415900.0,10.8983,10.9572,10.8909,10.9572,415900.0
2012-09-11 10:00:00,14.88,14.89,14.87,14.88,342500.0,10.9572,10.9645,10.9498,10.9572,342500.0
2012-09-11 10:10:00,14.87,14.88,14.84,14.85,239900.0,10.9498,10.9572,10.9277,10.9351,239900.0
2012-09-11 10:20:00,14.86,14.86,14.83,14.86,368500.0,10.9424,10.9424,10.9203,10.9424,368500.0
2012-09-11 10:30:00,14.86,14.9,14.85,14.9,295200.0,10.9424,10.9719,10.9351,10.9719,295200.0
2012-09-11 10:40:00,14.89,14.95,14.89,14.95,185800.0,10.9645,11.0087,10.9645,11.0087,185800.0
2012-09-11 10:50:00,14.95,14.97,14.93,14.93,600800.0,11.0087,11.0234,10.994,10.994,600800.0
2012-09-11 11:00:00,14.94,14.95,14.92,14.95,252400.0,11.0013,11.0087,10.9866,11.0087,252400.0
2012-09-11 11:10:00,14.94,14.97,14.94,14.97,162800.0,11.0013,11.0234,11.0013,11.0234,162800.0
2012-09-11 11:20:00,14.97,14.99,14.96,14.99,249100.0,11.0234,11.0382,11.0161,11.0382,249100.0
2012-09-11 11:30:00,14.99,14.99,14.97,14.97,93900.0,11.0382,11.0382,11.0234,11.0234,93900.0
2012-09-11 11:40:00,14.97,14.98,14.97,14.97,151700.0,11.0234,11.0308,11.0234,11.0234,151700.0
2012-09-11 11:50:00,14.97,14.98,14.96,14.98,164500.0,11.0234,11.0308,11.0161,11.0308,164500.0
2012-09-11 12:00:00,14.97,14.98,14.96,14.96,69300.0,11.0234,11.0308,11.0161,11.0161,69300.0
2012-09-11 12:10:00,14.96,14.97,14.92,14.92,233500.0,11.0161,11.0234,10.9866,10.9866,233500.0
2012-09-11 12:20:00,14.92,14.96,14.92,14.96,633200.0,10.9866,11.0161,10.9866,11.0161,633200.0
2012-09-11 12:30:00,14.96,14.96,14.95,14.96,39800.0,11.0161,11.0161,11.0087,11.0161,39800.0
2012-09-11 12:40:00,14.95,14.96,14.94,14.94,141300.0,11.0087,11.0161,11.0013,11.0013,141300.0
2012-09-11 12:50:00,14.95,14.98,14.94,14.98,197800.0,11.0087,11.0308,11.0013,11.0308,197800.0
2012-09-11 13:00:00,14.97,15.0,14.96,14.97,173200.0,11.0234,11.0455,11.0161,11.0234,173200.0
2012-09-11 13:10:00,14.98,14.99,14.95,14.97,214500.0,11.0308,11.0382,11.0087,11.0234,214500.0
2012-09-11 13:20:00,14.97,14.98,14.95,14.95,68600.0,11.0234,11.0308,11.0087,11.0087,68600.0
2012-09-11 13:30:00,14.95,14.96,14.93,14.96,121500.0,11.0087,11.0161,10.994,11.0161,121500.0
2012-09-11 13:40:00,14.96,14.98,14.95,14.98,219400.0,11.0161,11.0308,11.0087,11.0308,219400.0
2012-09-11 13:50:00,14.98,14.98,14.95,14.96,187300.0,11.0308,11.0308,11.0087,11.0161,187300.0
2012-09-11 14:00:00,14.96,14.96,14.95,14.95,120800.0,11.0161,11.0161,11.0087,11.0087,120800.0
2012-09-11 14:10:00,14.96,14.96,14.95,14.96,70500.0,11.0161,11.0161,11.0087,11.0161,70500.0
2012-09-11 14:20:00,14.96,14.98,14.95,14.96,191100.0,11.0161,11.0308,11.0087,11.0161,191100.0
2012-09-11 14:30:00,14.96,14.98,14.94,14.95,150600.0,11.0161,11.0308,11.0013,11.0087,150600.0
2012-09-11 14:40:00,14.94,14.95,14.92,14.93,225400.0,11.0013,11.0087,10.9866,10.994,225400.0
2012-09-11 14:50:00,14.93,14.94,14.9,14.93,331100.0,10.994,11.0013,10.9719,10.994,331100.0
2012-09-11 15:00:00,14.93,14.95,14.92,14.93,245600.0,10.994,11.0087,10.9866,10.994,245600.0
2012-09-11 15:10:00,14.93,14.93,14.9,14.92,141900.0,10.994,10.994,10.9719,10.9866,141900.0
2012-09-11 15:20:00,14.91,14.92,14.87,14.87,175700.0,10.9793,10.9866,10.9498,10.9498,175700.0
2012-09-11 15:30:00,14.88,14.92,14.87,14.91,329400.0,10.9572,10.9866,10.9498,10.9793,329400.0
2012-09-11 15:40:00,14.91,14.93,14.9,14.92,238400.0,10.9793,10.994,10.9719,10.9866,238400.0
2012-09-11 15:50:00,14.93,14.93,14.91,14.91,650500.0,10.994,10.994,10.9793,10.9793,650500.0
2012-09-12 09:30:00,14.99,15.03,14.93,15.0,405700.0,11.0382,11.0676,10.994,11.0455,405700.0
2012-09-12 09:40:00,15.0,15.02,14.96,14.97,197700.0,11.0455,11.0603,11.0161,11.0234,197700.0
2012-09-12 09:50:00,14.97,14.99,14.93,14.97,293700.0,11.0234,11.0382,10.994,11.0234,293700.0
2012-09-12 10:00:00,14.97,15.02,14.97,15.0,425700.0,11.0234,11.0603,11.0234,11.0455,425700.0
2012-09-12 10:10:00,15.0,15.01,14.97,14.99,238500.0,11.0455,11.0529,11.0234,11.0382,238500.0
2012-09-12 10:20:00,14.99,14.99,14.94,14.95,232700.0,11.0382,11.0382,11.0013,11.0087,232700.0
2012-09-12 10:30:00,14.94,14.96,14.89,14.92,545900.0,11.0013,11.0161,10.9645,10.9866,545900.0
2012-09-12 10:40:00,14.92,14.93,14.89,14.9,195200.0,10.9866,10.994,10.9645,10.9719,195200.0
2012-09-12 10:50:00,14.91,14.94,14.91,14.93,133200.0,10.9793,11.0013,10.9793,10.994,133200.0
2012-09-12 11:00:00,14.94,14.96,14.94,14.95,95000.0,11.0013,11.0161,11.0013,11.0087,95000.0
2012-09-12 11:10:00,14.95,14.97,14.94,14.97,99300.0,11.0087,11.0234,11.0013,11.0234,99300.0
2012-09-12 11:20:00,14.97,14.99,14.95,14.96,228200.0,11.0234,11.0382,11.0087,11.0161,228200.0
2012-09-12 11:30:00,14.97,15.0,14.96,14.97,166200.0,11.0234,11.0455,11.0161,11.0234,166200.0
2012-09-12 11:40:00,14.98,14.98,14.95,14.98,89500.0,11.0308,11.0308,11.0087,11.0308,89500.0
2012-09-12 11:50:00,14.97,14.99,14.95,14.95,136600.0,11.0234,11.0382,11.0087,11.0087,136600.0
2012-09-12 12:00:00,14.95,14.96,14.93,14.93,182700.0,11.0087,11.0161,10.994,10.994,182700.0
2012-09-12 12:10:00,14.93,14.94,14.93,14.94,129900.0,10.994,11.0013,10.994,11.0013,129900.0
2012-09-12 12:20:00,14.93,14.95,14.92,14.93,225100.0,10.994,11.0087,10.9866,10.994,225100.0
2012-09-12 12:30:00,14.92,14.95,14.92,14.94,85500.0,10.9866,11.0087,10.9866,11.0013,85500.0
2012-09-12 12:40:00,14.95,14.95,14.93,14.95,82100.0,11.0087,11.0087,10.994,11.0087,82100.0
2012-09-12 12:50:00,14.95,14.97,14.94,14.95,247900.0,11.0087,11.0234,11.0013,11.0087,247900.0
2012-09-12 13:00:00,14.95,14.96,14.93,14.96,137700.0,11.0087,11.0161,10.994,11.0161,137700.0
2012-09-12 13:10:00,14.95,14.95,14.93,14.94,57600.0,11.0087,11.0087,10.994,11.0013,57600.0
2012-09-12 13:20:00,14.95,14.96,14.94,14.94,83000.0,11.0087,11.0161,11.0013,11.0013,83000.0
2012-09-12 13:30:00,14.95,14.96,14.94,14.95,81500.0,11.0087,11.0161,11.0013,11.0087,81500.0
2012-09-12 13:40:00,14.95,14.95,14.94,14.95,39700.0,11.0087,11.0087,11.0013,11.0087,39700.0
2012-09-12 13:50:00,14.95,14.95,14.93,14.94,136100.0,11.0087,11.0087,10.994,11.0013,136100.0
2012-09-12 14:00:00,14.94,14.95,14.93,14.94,87100.0,11.0013,11.0087,10.994,11.0013,87100.0
2012-09-12 14:10:00,14.94,14.94,14.9,14.9,170800.0,11.0013,11.0013,10.9719,10.9719,170800.0
2012-09-12 14:20:00,14.9,14.94,14.9,14.94,133600.0,10.9719,11.0013,10.9719,11.0013,133600.0
2012-09-12 14:30:00,14.94,14.98,14.93,14.94,485500.0,11.0013,11.0308,10.994,11.0013,485500.0
2012-09-12 14:40:00,14.95,14.96,14.94,14.96,243600.0,11.0087,11.0161,11.0013,11.0161,243600.0
2012-09-12 14:50:00,14.95,14.98,14.95,14.97,236000.0,11.0087,11.0308,11.0087,11.0234,236000.0
2012-09-12 15:00:00,14.98,14.98,14.95,14.95,316400.0,11.0308,11.0308,11.0087,11.0087,316400.0
2012-09-12 15:10:00,14.96,14.96,14.93,14.95,105300.0,11.0161,11.0161,10.994,11.0087,105300.0
2012-09-12 15:20:00,14.94,14.98,14.94,14.98,156300.0,11.0013,11.0308,11.0013,11.0308,156300.0
2012-09-12 15:30:00,14.98,14.98,14.95,14.95,150800.0,11.0308,11.0308,11.0087,11.0087,150800.0
2012-09-12 15:40:00,14.96,15.0,14.95,14.97,479800.0,11.0161,11.0455,11.0087,11.0234,479800.0
2012-09-12 15:50:00,14.97,14.97,14.95,14.95,623300.0,11.0234,11.0234,11.0087,11.0087,623300.0
2012-09-13 09:30:00,14.95,14.95,14.79,14.84,345400.0,11.0087,11.0087,10.8909,10.9277,345400.0
2012-09-13 09:40:00,14.84,14.86,14.79,14.79,410500.0,10.9277,10.9424,10.8909,10.8909,410500.0
2012-09-13 09:50:00,14.79,14.81,14.77,14.81,346100.0,10.8909,10.9056,10.8762,10.9056,346100.0
2012-09-13 10:00:00,14.81,14.84,14.8,14.81,321500.0,10.9056,10.9277,10.8983,10.9056,321500.0
2012-09-13 10:10:00,14.81,14.85,14.8,14.81,334100.0,10.9056,10.9351,10.8983,10.9056,334100.0
2012-09-13 10:20:00,14.82,14.82,14.78,14.79,257500.0,10.913,10.913,10.8835,10.8909,257500.0
2012-09-13 10:30:00,14.79,14.85,14.78,14.83,314300.0,10.8909,10.9351,10.8835,10.9203,314300.0
2012-09-13 10:40:00,14.84,14.86,14.81,14.82,263800.0,10.9277,10.9424,10.9056,10.913,263800.0
2012-09-13 10:50:00,14.83,14.84,14.81,14.82,94100.0,10.9203,10.9277,10.9056,10.913,94100.0
2012-09-13 11:00:00,14.81,14.87,14.81,14.82,370200.0,10.9056,10.9498,10.9056,10.913,370200.0
2012-09-13 11:10:00,14.82,14.84,14.81,14.83,100500.0,10.913,10.9277,10.9056,10.9203,100500.0
2012-09-13 11:20:00,14.84,14.84,14.79,14.81,152900.0,10.9277,10.9277,10.8909,10.9056,152900.0
2012-09-13 11:30:00,14.81,14.81,14.73,14.73,268800.0,10.9056,10.9056,10.8467,10.8467,268800.0
2012-09-13 11:40:00,14.74,14.78,14.74,14.76,229500.0,10.8541,10.8835,10.8541,10.8688,229500.0
2012-09-13 11:50:00,14.77,14.77,14.76,14.77,47700.0,10.8762,10.8762,10.8688,10.8762,47700.0
2012-09-13 12:00:00,14.77,14.77,14.74,14.76,227600.0,10.8762,10.8762,10.8541,10.8688,227600.0
2012-09-13 12:10:00,14.76,14.76,14.71,14.75,358200.0,10.8688,10.8688,10.832,10.8614,358200.0
2012-09-13 12:20:00,14.75,14.79,14.75,14.79,123900.0,10.8614,10.8909,10.8614,10.8909,123900.0
2012-09-13 12:30:00,14.79,14.86,14.75,14.83,214800.0,10.8909,10.9424,10.8614,10.9203,214800.0
2012-09-13 12:40:00,14.82,14.9,14.79,14.82,653600.0,10.913,10.9719,10.8909,10.913,653600.0
2012-09-13 12:50:00,14.81,14.86,14.79,14.86,305800.0,10.9056,10.9424,10.8909,10.9424,305800.0
2012-09-13 13:00:00,14.86,14.9,14.85,14.89,350500.0,10.9424,10.9719,10.9351,10.9645,350500.0
2012-09-13 13:10:00,14.89,14.9,14.84,14.89,347600.0,10.9645,10.9719,10.9277,10.9645,347600.0
2012-09-13 13:20:00,14.9,14.92,14.88,14.9,384900.0,10.9719,10.9866,10.9572,10.9719,384900.0
2012-09-13 13:30:00,14.91,14.97,14.91,14.97,285500.0,10.9793,11.0234,10.9793,11.0234,285500.0
2012-09-13 13:40:00,14.96,14.97,14.94,14.96,171900.0,11.0161,11.0234,11.0013,11.0161,171900.0
2012-09-13 13:50:00,14.96,14.97,14.93,14.93,241600.0,11.0161,11.0234,10.994,10.994,241600.0
2012-09-13 14:00:00,14.93,14.98,14.92,14.98,203700.0,10.994,11.0308,10.9866,11.0308,203700.0
2012-09-13 14:10:00,14.98,15.0,14.96,15.0,121600.0,11.0308,11.0455,11.0161,11.0455,121600.0
2012-09-13 14:20:00,15.0,15.04,14.99,15.01,153700.0,11.0455,11.075,11.0382,11.0529,153700.0
2012-09-13 14:30:00,15.01,15.03,14.96,15.0,292600.0,11.0529,11.0676,11.0161,11.0455,292600.0
2012-09-13 14:40:00,14.98,15.02,14.97,14.99,195900.0,11.0308,11.0603,11.0234,11.0382,195900.0
2012-09-13 14:50:00,15.0,15.0,14.95,15.0,263700.0,11.0455,11.0455,11.0087,11.0455,263700.0
2012-09-13 15:00:00,15.0,15.04,14.99,15.03,232500.0,11.0455,11.075,11.0382,11.0676,232500.0
2012-09-13 15:10:00,15.02,15.03,14.98,15.0,328200.0,11.0603,11.0676,11.0308,11.0455,328200.0
2012-09-13 15:20:00,15.0,15.02,14.99,15.02,193200.0,11.0455,11.0603,11.0382,11.0603,193200.0
2012-09-13 15:30:00,15.02,15.04,15.01,15.04,310500.0,11.0603,11.075,11.0529,11.075,310500.0
2012-09-13 15:40:00,15.04,15.06,15.02,15.04,384700.0,11.075,11.0897,11.0603,11.075,384700.0
2012-09-13 15:50:00,15.03,15.05,14.99,15.02,679100.0,11.0676,11.0823,11.0382,11.0603,679100.0
2012-09-14 09:30:00,15.24,15.41,15.17,15.38,707100.0,11.2223,11.3474,11.1707,11.3253,707100.0
2012-09-14 09:40:00,15.38,15.43,15.38,15.42,190700.0,11.3253,11.3622,11.3253,11.3548,190700.0
2012-09-14 09:50:00,15.42,15.48,15.41,15.47,292400.0,11.3548,11.399,11.3474,11.3916,292400.0
2012-09-14 10:00:00,15.47,15.48,15.44,15.44,282700.0,11.3916,11.399,11.3695,11.3695,282700.0
2012-09-14 10:10:00,15.45,15.52,15.44,15.52,295600.0,11.3769,11.4284,11.3695,11.4284,295600.0
2012-09-14 10:20:00,15.52,15.54,15.48,15.5,561100.0,11.4284,11.4432,11.399,11.4137,561100.0
2012-09-14 10:30:00,15.49,15.5,15.46,15.46,208200.0,11.4064,11.4137,11.3843,11.3843,208200.0
2012-09-14 10:40:00,15.46,15.5,15.45,15.5,392000.0,11.3843,11.4137,11.3769,11.4137,392000.0
2012-09-14 10:50:00,15.5,15.52,15.48,15.52,351800.0,11.4137,11.4284,11.399,11.4284,351800.0
2012-09-14 11:00:00,15.52,15.52,15.5,15.5,154900.0,11.4284,11.4284,11.4137,11.4137,154900.0
2012-09-14 11:10:00,15.51,15.54,15.51,15.54,180100.0,11.4211,11.4432,11.4211,11.4432,180100.0
2012-09-14 11:20:00,15.54,15.57,15.53,15.55,400300.0,11.4432,11.4653,11.4358,11.4505,400300.0
2012-09-14 11:30:00,15.54,15.56,15.52,15.55,205500.0,11.4432,11.4579,11.4284,11.4505,205500.0
2012-09-14 11:40:00,15.55,15.64,15.54,15.63,503400.0,11.4505,11.5168,11.4432,11.5094,503400.0
2012-09-14 11:50:00,15.63,15.64,15.55,15.56,405900.0,11.5094,11.5168,11.4505,11.4579,405900.0
2012-09-14 12:00:00,15.56,15.57,15.54,15.56,111000.0,11.4579,11.4653,11.4432,11.4579,111000.0
2012-09-14 12:10:00,15.56,15.58,15.55,15.57,90700.0,11.4579,11.4726,11.4505,11.4653,90700.0
2012-09-14 12:20:00,15.58,15.58,15.57,15.58,209900.0,11.4726,11.4726,11.4653,11.4726,209900.0
2012-09-14 12:30:00,15.57,15.58,15.54,15.54,283300.0,11.4653,11.4726,11.4432,11.4432,283300.0
2012-09-14 12:40:00,15.54,15.56,15.52,15.52,315500.0,11.4432,11.4579,11.4284,11.4284,315500.0
2012-09-14 12:50:00,15.51,15.55,15.49,15.49,330700.0,11.4211,11.4505,11.4064,11.4064,330700.0
2012-09-14 13:00:00,15.49,15.49,15.48,15.49,116400.0,11.4064,11.4064,11.399,11.4064,116400.0
2012-09-14 13:10:00,15.49,15.49,15.44,15.44,90200.0,11.4064,11.4064,11.3695,11.3695,90200.0
2012-09-14 13:20:00,15.44,15.45,15.39,15.39,179100.0,11.3695,11.3769,11.3327,11.3327,179100.0
2012-09-14 13:30:00,15.39,15.42,15.39,15.4,107000.0,11.3327,11.3548,11.3327,11.3401,107000.0
2012-09-14 13:40:00,15.41,15.43,15.4,15.41,103900.0,11.3474,11.3622,11.3401,11.3474,103900.0
2012-09-14 13:50:00,15.42,15.44,15.41,15.44,48200.0,11.3548,11.3695,11.3474,11.3695,48200.0
2012-09-14 14:00:00,15.44,15.44,15.4,15.41,88800.0,11.3695,11.3695,11.3401,11.3474,88800.0
2012-09-14 14:10:00,15.41,15.42,15.36,15.37,160200.0,11.3474,11.3548,11.3106,11.318,160200.0
2012-09-14 14:20:00,15.37,15.37,15.36,15.36,37800.0,11.318,11.318,11.3106,11.3106,37800.0
2012-09-14 14:30:00,15.36,15.37,15.34,15.34,72200.0,11.3106,11.318,11.2959,11.2959,72200.0
2012-09-14 14:40:00,15.34,15.35,15.33,15.34,244600.0,11.2959,11.3033,11.2885,11.2959,244600.0
2012-09-14 14:50:00,15.35,15.35,15.3,15.33,287100.0,11.3033,11.3033,11.2664,11.2885,287100.0
2012-09-14 15:00:00,15.34,15.34,15.31,15.33,183300.0,11.2959,11.2959,11.2738,11.2885,183300.0
2012-09-14 15:10:00,15.34,15.34,15.31,15.32,109000.0,11.2959,11.2959,11.2738,11.2812,109000.0
2012-09-14 15:20:00,15.32,15.32,15.26,15.29,200100.0,11.2812,11.2812,11.237,11.2591,200100.0
2012-09-14 15:30:00,15.29,15.33,15.29,15.31,204500.0,11.2591,11.2885,11.2591,11.2738,204500.0
2012-09-14 15:40:00,15.32,15.33,15.3,15.31,278600.0,11.2812,11.2885,11.2664,11.2738,278600.0
2012-09-14 15:50:00,15.3,15.35,15.3,15.35,560800.0,11.2664,11.3033,11.2664,11.3033,560800.0
2012-09-17 09:30:00,15.25,15.26,15.14,15.19,689200.0,11.2296,11.237,11.1486,11.1854,689200.0
2012-09-17 09:40:00,15.18,15.19,15.13,15.13,314800.0,11.1781,11.1854,11.1413,11.1413,314800.0
2012-09-17 09:50:00,15.13,15.17,15.09,15.15,308500.0,11.1413,11.1707,11.1118,11.156,308500.0
2012-09-17 10:00:00,15.15,15.17,15.14,15.16,166900.0,11.156,11.1707,11.1486,11.1633,166900.0
2012-09-17 10:10:00,15.15,15.21,15.13,15.17,179700.0,11.156,11.2002,11.1413,11.1707,179700.0
2012-09-17 10:20:00,15.17,15.23,15.17,15.22,122300.0,11.1707,11.2149,11.1707,11.2075,122300.0
2012-09-17 10:30:00,15.21,15.24,15.15,15.16,240500.0,11.2002,11.2223,11.156,11.1633,240500.0
2012-09-17 10:40:00,15.15,15.19,15.15,15.19,121500.0,11.156,11.1854,11.156,11.1854,121500.0
2012-09-17 10:50:00,15.18,15.2,15.15,15.2,226300.0,11.1781,11.1928,11.156,11.1928,226300.0
2012-09-17 11:00:00,15.2,15.21,15.16,15.16,104600.0,11.1928,11.2002,11.1633,11.1633,104600.0
2012-09-17 11:10:00,15.17,15.18,15.16,15.18,134400.0,11.1707,11.1781,11.1633,11.1781,134400.0
2012-09-17 11:20:00,15.18,15.18,15.16,15.16,53600.0,11.1781,11.1781,11.1633,11.1633,53600.0
2012-09-17 11:30:00,15.16,15.18,15.15,15.18,118700.0,11.1633,11.1781,11.156,11.1781,118700.0
2012-09-17 11:40:00,15.18,15.19,15.17,15.17,78500.0,11.1781,11.1854,11.1707,11.1707,78500.0
2012-09-17 11:50:00,15.18,15.2,15.18,15.19,118800.0,11.1781,11.1928,11.1781,11.1854,118800.0
2012-09-17 12:00:00,15.19,15.19,15.18,15.19,27300.0,11.1854,11.1854,11.1781,11.1854,27300.0
2012-09-17 12:10:00,15.19,15.19,15.18,15.19,28900.0,11.1854,11.1854,11.1781,11.1854,28900.0
2012-09-17 12:20:00,15.19,15.2,15.18,15.2,27300.0,11.1854,11.1928,11.1781,11.1928,27300.0
2012-09-17 12:30:00,15.2,15.2,15.18,15.19,95900.0,11.1928,11.1928,11.1781,11.1854,95900.0
2012-09-17 12:40:00,15.19,15.19,15.17,15.18,84700.0,11.1854,11.1854,11.1707,11.1781,84700.0
2012-09-17 12:50:00,15.19,15.19,15.13,15.13,212900.0,11.1854,11.1854,11.1413,11.1413,212900.0
2012-09-17 13:00:00,15.13,15.14,15.12,15.12,117400.0,11.1413,11.1486,11.1339,11.1339,117400.0
2012-09-17 13:10:00,15.13,15.14,15.11,15.12,67900.0,11.1413,11.1486,11.1265,11.1339,67900.0
2012-09-17 13:20:00,15.12,15.13,15.11,15.13,53400.0,11.1339,11.1413,11.1265,11.1413,53400.0
2012-09-17 13:30:00,15.12,15.13,15.11,15.13,66500.0,11.1339,11.1413,11.1265,11.1413,66500.0
2012-09-17 13:40:00,15.13,15.13,15.12,15.13,8700.0,11.1413,11.1413,11.1339,11.1413,8700.0
2012-09-17 13:50:00,15.12,15.13,15.11,15.12,41100.0,11.1339,11.1413,11.1265,11.1339,41100.0
2012-09-17 14:00:00,15.12,15.14,15.11,15.12,206100.0,11.1339,11.1486,11.1265,11.1339,206100.0
2012-09-17 14:10:00,15.12,15.13,15.11,15.13,25300.0,11.1339,11.1413,11.1265,11.1413,25300.0
2012-09-17 14:20:00,15.12,15.13,15.09,15.11,175500.0,11.1339,11.1413,11.1118,11.1265,175500.0
2012-09-17 14:30:00,15.1,15.11,15.06,15.07,260900.0,11.1192,11.1265,11.0897,11.0971,260900.0
2012-09-17 14:40:00,15.07,15.08,15.05,15.07,151600.0,11.0971,11.1044,11.0823,11.0971,151600.0
2012-09-17 14:50:00,15.08,15.08,15.05,15.05,132100.0,11.1044,11.1044,11.0823,11.0823,132100.0
2012-09-17 15:00:00,15.06,15.06,15.05,15.06,104000.0,11.0897,11.0897,11.0823,11.0897,104000.0
2012-09-17 15:10:00,15.05,15.06,15.05,15.06,67100.0,11.0823,11.0897,11.0823,11.0897,67100.0
2012-09-17 15:20:00,15.06,15.08,15.05,15.06,133600.0,11.0897,11.1044,11.0823,11.0897,133600.0
2012-09-17 15:30:00,15.06,15.08,15.05,15.08,128300.0,11.0897,11.1044,11.0823,11.1044,128300.0
2012-09-17 15:40:00,15.08,15.09,15.07,15.08,206400.0,11.1044,11.1118,11.0971,11.1044,206400.0
2012-09-17 15:50:00,15.08,15.11,15.0,15.0,2106700.0,11.1044,11.1265,11.0455,11.0455,2106700.0
2012-09-18 09:30:00,15.15,15.15,15.08,15.12,1063400.0,11.156,11.156,11.1044,11.1339,1063400.0
2012-09-18 09:40:00,15.12,15.12,15.05,15.05,373300.0,11.1339,11.1339,11.0823,11.0823,373300.0
2012-09-18 09:50:00,15.05,15.07,15.03,15.06,226200.0,11.0823,11.0971,11.0676,11.0897,226200.0
2012-09-18 10:00:00,15.07,15.09,15.04,15.04,309100.0,11.0971,11.1118,11.075,11.075,309100.0
2012-09-18 10:10:00,15.05,15.05,14.98,15.02,311400.0,11.0823,11.0823,11.0308,11.0603,311400.0
2012-09-18 10:20:00,15.01,15.04,15.0,15.04,344200.0,11.0529,11.075,11.0455,11.075,344200.0
2012-09-18 10:30:00,15.04,15.05,15.04,15.04,57500.0,11.075,11.0823,11.075,11.075,57500.0
2012-09-18 10:40:00,15.05,15.06,15.02,15.02,108700.0,11.0823,11.0897,11.0603,11.0603,108700.0
2012-09-18 10:50:00,15.02,15.09,15.02,15.08,215000.0,11.0603,11.1118,11.0603,11.1044,215000.0
2012-09-18 11:00:00,15.08,15.09,15.07,15.08,105800.0,11.1044,11.1118,11.0971,11.1044,105800.0
2012-09-18 11:10:00,15.08,15.08,15.06,15.06,169800.0,11.1044,11.1044,11.0897,11.0897,169800.0
2012-09-18 11:20:00,15.06,15.1,15.06,15.1,297200.0,11.0897,11.1192,11.0897,11.1192,297200.0
2012-09-18 11:30:00,15.09,15.1,15.05,15.06,515300.0,11.1118,11.1192,11.0823,11.0897,515300.0
2012-09-18 11:40:00,15.06,15.06,15.03,15.04,106900.0,11.0897,11.0897,11.0676,11.075,106900.0
2012-09-18 11:50:00,15.05,15.08,15.04,15.08,121600.0,11.0823,11.1044,11.075,11.1044,121600.0
2012-09-18 12:00:00,15.08,15.08,15.07,15.08,353000.0,11.1044,11.1044,11.0971,11.1044,353000.0
2012-09-18 12:10:00,15.08,15.08,15.02,15.02,289900.0,11.1044,11.1044,11.0603,11.0603,289900.0
2012-09-18 12:20:00,15.02,15.05,15.02,15.03,245200.0,11.0603,11.0823,11.0603,11.0676,245200.0
2012-09-18 12:30:00,15.02,15.03,14.99,15.01,326100.0,11.0603,11.0676,11.0382,11.0529,326100.0
2012-09-18 12:40:00,15.01,15.02,15.0,15.01,99800.0,11.0529,11.0603,11.0455,11.0529,99800.0
2012-09-18 12:50:00,15.02,15.05,15.01,15.03,160700.0,11.0603,11.0823,11.0529,11.0676,160700.0
2012-09-18 13:00:00,15.04,15.04,15.0,15.01,160900.0,11.075,11.075,11.0455,11.0529,160900.0
2012-09-18 13:10:00,15.02,15.02,14.99,15.0,127900.0,11.0603,11.0603,11.0382,11.0455,127900.0
2012-09-18 13:20:00,14.99,15.01,14.99,15.0,172900.0,11.0382,11.0529,11.0382,11.0455,172900.0
2012-09-18 13:30:00,15.0,15.0,14.99,15.0,39800.0,11.0455,11.0455,11.0382,11.0455,39800.0
2012-09-18 13:40:00,15.0,15.0,14.99,15.0,40800.0,11.0455,11.0455,11.0382,11.0455,40800.0
2012-09-18 13:50:00,15.0,15.0,14.99,14.99,83800.0,11.0455,11.0455,11.0382,11.0382,83800.0
2012-09-18 14:00:00,14.99,15.0,14.94,14.95,344300.0,11.0382,11.0455,11.0013,11.0087,344300.0
2012-09-18 14:10:00,14.96,14.97,14.95,14.97,121700.0,11.0161,11.0234,11.0087,11.0234,121700.0
2012-09-18 14:20:00,14.97,15.0,14.96,15.0,240400.0,11.0234,11.0455,11.0161,11.0455,240400.0
2012-09-18 14:30:00,15.0,15.02,14.99,15.02,246800.0,11.0455,11.0603,11.0382,11.0603,246800.0
2012-09-18 14:40:00,15.02,15.03,15.01,15.03,89200.0,11.0603,11.0676,11.0529,11.0676,89200.0
2012-09-18 14:50:00,15.03,15.03,15.02,15.03,39200.0,11.0676,11.0676,11.0603,11.0676,39200.0
2012-09-18 15:00:00,15.03,15.09,15.02,15.08,332400.0,11.0676,11.1118,11.0603,11.1044,332400.0
2012-09-18 15:10:00,15.08,15.09,15.07,15.09,238400.0,11.1044,11.1118,11.0971,11.1118,238400.0
2012-09-18 15:20:00,15.09,15.12,15.08,15.1,302100.0,11.1118,11.1339,11.1044,11.1192,302100.0
2012-09-18 15:30:00,15.09,15.1,15.08,15.09,144100.0,11.1118,11.1192,11.1044,11.1118,144100.0
2012-09-18 15:40:00,15.09,15.1,15.07,15.1,426700.0,11.1118,11.1192,11.0971,11.1192,426700.0
2012-09-18 15:50:00,15.09,15.1,15.07,15.09,679500.0,11.1118,11.1192,11.0971,11.1118,679500.0
2012-09-19 09:30:00,15.12,15.15,15.04,15.05,259100.0,11.1339,11.156,11.075,11.0823,259100.0
2012-09-19 09:40:00,15.04,15.08,15.04,15.07,101300.0,11.075,11.1044,11.075,11.0971,101300.0
2012-09-19 09:50:00,15.08,15.1,15.07,15.09,118500.0,11.1044,11.1192,11.0971,11.1118,118500.0
2012-09-19 10:00:00,15.1,15.17,15.09,15.12,568900.0,11.1192,11.1707,11.1118,11.1339,568900.0
2012-09-19 10:10:00,15.13,15.14,15.11,15.13,89700.0,11.1413,11.1486,11.1265,11.1413,89700.0
2012-09-19 10:20:00,15.13,15.14,15.1,15.12,230300.0,11.1413,11.1486,11.1192,11.1339,230300.0
2012-09-19 10:30:00,15.13,15.13,15.08,15.12,253100.0,11.1413,11.1413,11.1044,11.1339,253100.0
2012-09-19 10:40:00,15.12,15.12,15.08,15.11,156100.0,11.1339,11.1339,11.1044,11.1265,156100.0
2012-09-19 10:50:00,15.1,15.11,15.06,15.07,338400.0,11.1192,11.1265,11.0897,11.0971,338400.0
2012-09-19 11:00:00,15.07,15.08,15.06,15.07,123000.0,11.0971,11.1044,11.0897,11.0971,123000.0
2012-09-19 11:10:00,15.08,15.08,15.07,15.07,67900.0,11.1044,11.1044,11.0971,11.0971,67900.0
2012-09-19 11:20:00,15.08,15.08,15.03,15.04,708900.0,11.1044,11.1044,11.0676,11.075,708900.0
2012-09-19 11:30:00,15.04,15.05,15.0,15.03,635600.0,11.075,11.0823,11.0455,11.0676,635600.0
2012-09-19 11:40:00,15.03,15.05,15.02,15.05,120300.0,11.0676,11.0823,11.0603,11.0823,120300.0
2012-09-19 11:50:00,15.05,15.05,15.04,15.05,31100.0,11.0823,11.0823,11.075,11.0823,31100.0
2012-09-19 12:00:00,15.05,15.05,15.03,15.04,78000.0,11.0823,11.0823,11.0676,11.075,78000.0
2012-09-19 12:10:00,15.03,15.04,15.02,15.03,46400.0,11.0676,11.075,11.0603,11.0676,46400.0
2012-09-19 12:20:00,15.03,15.03,15.01,15.02,133400.0,11.0676,11.0676,11.0529,11.0603,133400.0
2012-09-19 12:30:00,15.02,15.04,15.01,15.02,180500.0,11.0603,11.075,11.0529,11.0603,180500.0
2012-09-19 12:40:00,15.02,15.03,15.01,15.02,136500.0,11.0603,11.0676,11.0529,11.0603,136500.0
2012-09-19 12:50:00,15.02,15.06,15.01,15.06,499200.0,11.0603,11.0897,11.0529,11.0897,499200.0
2012-09-19 13:00:00,15.06,15.06,15.04,15.04,191300.0,11.0897,11.0897,11.075,11.075,191300.0
2012-09-19 13:10:00,15.04,15.07,15.04,15.07,165900.0,11.075,11.0971,11.075,11.0971,165900.0
2012-09-19 13:20:00,15.07,15.07,15.05,15.06,73900.0,11.0971,11.0971,11.0823,11.0897,73900.0
2012-09-19 13:30:00,15.06,15.06,15.02,15.02,103700.0,11.0897,11.0897,11.0603,11.0603,103700.0
2012-09-19 13:40:00,15.02,15.03,14.98,14.99,176200.0,11.0603,11.0676,11.0308,11.0382,176200.0
2012-09-19 13:50:00,15.0,15.01,14.99,15.01,62400.0,11.0455,11.0529,11.0382,11.0529,62400.0
2012-09-19 14:00:00,15.01,15.03,14.99,15.01,399400.0,11.0529,11.0676,11.0382,11.0529,399400.0
2012-09-19 14:10:00,15.01,15.03,14.99,15.01,383200.0,11.0529,11.0676,11.0382,11.0529,383200.0
2012-09-19 14:20:00,15.0,15.04,15.0,15.04,88900.0,11.0455,11.075,11.0455,11.075,88900.0
2012-09-19 14:30:00,15.04,15.06,15.03,15.06,149200.0,11.075,11.0897,11.0676,11.0897,149200.0
2012-09-19 14:40:00,15.06,15.07,15.05,15.07,62200.0,11.0897,11.0971,11.0823,11.0971,62200.0
2012-09-19 14:50:00,15.07,15.07,15.06,15.07,57100.0,11.0971,11.0971,11.0897,11.0971,57100.0
2012-09-19 15:00:00,15.07,15.1,15.07,15.1,294900.0,11.0971,11.1192,11.0971,11.1192,294900.0
2012-09-19 15:10:00,15.09,15.1,15.09,15.1,43100.0,11.1118,11.1192,11.1118,11.1192,43100.0
2012-09-19 15:20:00,15.1,15.1,15.07,15.07,249400.0,11.1192,11.1192,11.0971,11.0971,249400.0
2012-09-19 15:30:00,15.08,15.08,15.06,15.08,259400.0,11.1044,11.1044,11.0897,11.1044,259400.0
2012-09-19 15:40:00,15.08,15.09,15.07,15.09,169800.0,11.1044,11.1118,11.0971,11.1118,169800.0
2012-09-19 15:50:00,15.09,15.09,15.02,15.04,816400.0,11.1118,11.1118,11.0603,11.075,816400.0
2012-09-20 09:30:00,14.87,14.95,14.84,14.9,598600.0,10.9498,11.0087,10.9277,10.9719,598600.0
2012-09-20 09:40:00,14.89,14.9,14.82,14.82,251300.0,10.9645,10.9719,10.913,10.913,251300.0
2012-09-20 09:50:00,14.82,14.83,14.76,14.78,420500.0,10.913,10.9203,10.8688,10.8835,420500.0
2012-09-20 10:00:00,14.78,14.82,14.78,14.81,193100.0,10.8835,10.913,10.8835,10.9056,193100.0
2012-09-20 10:10:00,14.82,14.85,14.81,14.83,172700.0,10.913,10.9351,10.9056,10.9203,172700.0
2012-09-20 10:20:00,14.83,14.83,14.8,14.8,147700.0,10.9203,10.9203,10.8983,10.8983,147700.0
2012-09-20 10:30:00,14.8,14.86,14.79,14.86,214700.0,10.8983,10.9424,10.8909,10.9424,214700.0
2012-09-20 10:40:00,14.85,14.88,14.85,14.87,96200.0,10.9351,10.9572,10.9351,10.9498,96200.0
2012-09-20 10:50:00,14.87,14.87,14.83,14.84,266600.0,10.9498,10.9498,10.9203,10.9277,266600.0
2012-09-20 11:00:00,14.85,14.86,14.82,14.82,120500.0,10.9351,10.9424,10.913,10.913,120500.0
2012-09-20 11:10:00,14.83,14.83,14.8,14.81,281000.0,10.9203,10.9203,10.8983,10.9056,281000.0
2012-09-20 11:20:00,14.81,14.83,14.8,14.81,352500.0,10.9056,10.9203,10.8983,10.9056,352500.0
2012-09-20 11:30:00,14.81,14.81,14.8,14.8,43800.0,10.9056,10.9056,10.8983,10.8983,43800.0
2012-09-20 11:40:00,14.81,14.82,14.8,14.81,69800.0,10.9056,10.913,10.8983,10.9056,69800.0
2012-09-20 11:50:00,14.81,14.82,14.78,14.8,253700.0,10.9056,10.913,10.8835,10.8983,253700.0
2012-09-20 12:00:00,14.81,14.83,14.79,14.83,177000.0,10.9056,10.9203,10.8909,10.9203,177000.0
2012-09-20 12:10:00,14.83,14.83,14.82,14.82,24900.0,10.9203,10.9203,10.913,10.913,24900.0
2012-09-20 12:20:00,14.83,14.83,14.77,14.77,466600.0,10.9203,10.9203,10.8762,10.8762,466600.0
2012-09-20 12:30:00,14.78,14.78,14.76,14.76,79100.0,10.8835,10.8835,10.8688,10.8688,79100.0
2012-09-20 12:40:00,14.76,14.78,14.75,14.76,200900.0,10.8688,10.8835,10.8614,10.8688,200900.0
2012-09-20 12:50:00,14.76,14.77,14.74,14.77,214100.0,10.8688,10.8762,10.8541,10.8762,214100.0
2012-09-20 13:00:00,14.77,14.77,14.75,14.76,126700.0,10.8762,10.8762,10.8614,10.8688,126700.0
2012-09-20 13:10:00,14.76,14.78,14.75,14.76,125700.0,10.8688,10.8835,10.8614,10.8688,125700.0
2012-09-20 13:20:00,14.76,14.77,14.76,14.77,62300.0,10.8688,10.8762,10.8688,10.8762,62300.0
2012-09-20 13:30:00,14.77,14.81,14.77,14.81,209400.0,10.8762,10.9056,10.8762,10.9056,209400.0
2012-09-20 13:40:00,14.81,14.81,14.79,14.8,80400.0,10.9056,10.9056,10.8909,10.8983,80400.0
2012-09-20 13:50:00,14.79,14.8,14.79,14.8,31900.0,10.8909,10.8983,10.8909,10.8983,31900.0
2012-09-20 14:00:00,14.8,14.8,14.79,14.79,149100.0,10.8983,10.8983,10.8909,10.8909,149100.0
2012-09-20 14:10:00,14.8,14.81,14.79,14.81,304800.0,10.8983,10.9056,10.8909,10.9056,304800.0
2012-09-20 14:20:00,14.8,14.83,14.8,14.82,119100.0,10.8983,10.9203,10.8983,10.913,119100.0
2012-09-20 14:30:00,14.83,14.85,14.82,14.85,97500.0,10.9203,10.9351,10.913,10.9351,97500.0
2012-09-20 14:40:00,14.85,14.85,14.83,14.83,99200.0,10.9351,10.9351,10.9203,10.9203,99200.0
2012-09-20 14:50:00,14.84,14.84,14.83,14.84,47300.0,10.9277,10.9277,10.9203,10.9277,47300.0
2012-09-20 15:00:00,14.84,14.84,14.82,14.84,209100.0,10.9277,10.9277,10.913,10.9277,209100.0
2012-09-20 15:10:00,14.84,14.84,14.83,14.84,75300.0,10.9277,10.9277,10.9203,10.9277,75300.0
2012-09-20 15:20:00,14.84,14.85,14.82,14.82,297200.0,10.9277,10.9351,10.913,10.913,297200.0
2012-09-20 15:30:00,14.82,14.83,14.8,14.81,227600.0,10.913,10.9203,10.8983,10.9056,227600.0
2012-09-20 15:40:00,14.81,14.82,14.78,14.78,528300.0,10.9056,10.913,10.8835,10.8835,528300.0
2012-09-20 15:50:00,14.78,14.82,14.77,14.81,741100.0,10.8835,10.913,10.8762,10.9056,741100.0
2012-09-21 09:30:00,15.03,15.03,14.92,14.95,442700.0,11.0676,11.0676,10.9866,11.0087,442700.0
2012-09-21 09:40:00,14.96,14.97,14.93,14.96,288300.0,11.0161,11.0234,10.994,11.0161,288300.0
2012-09-21 09:50:00,14.96,14.98,14.94,14.98,199400.0,11.0161,11.0308,11.0013,11.0308,199400.0
2012-09-21 10:00:00,14.98,14.99,14.94,14.94,171600.0,11.0308,11.0382,11.0013,11.0013,171600.0
2012-09-21 10:10:00,14.94,14.95,14.92,14.95,114300.0,11.0013,11.0087,10.9866,11.0087,114300.0
2012-09-21 10:20:00,14.94,14.99,14.94,14.99,126500.0,11.0013,11.0382,11.0013,11.0382,126500.0
2012-09-21 10:30:00,14.99,15.01,14.98,15.01,76000.0,11.0382,11.0529,11.0308,11.0529,76000.0
2012-09-21 10:40:00,15.01,15.01,14.99,15.0,65100.0,11.0529,11.0529,11.0382,11.0455,65100.0
2012-09-21 10:50:00,15.0,15.0,14.98,14.99,67100.0,11.0455,11.0455,11.0308,11.0382,67100.0
2012-09-21 11:00:00,14.98,14.99,14.97,14.98,76600.0,11.0308,11.0382,11.0234,11.0308,76600.0
2012-09-21 11:10:00,14.98,14.99,14.97,14.99,109600.0,11.0308,11.0382,11.0234,11.0382,109600.0
2012-09-21 11:20:00,14.99,15.0,14.99,14.99,341700.0,11.0382,11.0455,11.0382,11.0382,341700.0
2012-09-21 11:30:00,15.0,15.01,14.99,15.01,83900.0,11.0455,11.0529,11.0382,11.0529,83900.0
2012-09-21 11:40:00,15.01,15.04,15.0,15.03,93700.0,11.0529,11.075,11.0455,11.0676,93700.0
2012-09-21 11:50:00,15.04,15.04,15.02,15.02,309700.0,11.075,11.075,11.0603,11.0603,309700.0
2012-09-21 12:00:00,15.02,15.03,14.96,14.96,167600.0,11.0603,11.0676,11.0161,11.0161,167600.0
2012-09-21 12:10:00,14.96,14.97,14.94,14.94,450900.0,11.0161,11.0234,11.0013,11.0013,450900.0
2012-09-21 12:20:00,14.95,14.95,14.89,14.91,417500.0,11.0087,11.0087,10.9645,10.9793,417500.0
2012-09-21 12:30:00,14.92,14.93,14.91,14.92,120400.0,10.9866,10.994,10.9793,10.9866,120400.0
2012-09-21 12:40:00,14.91,14.94,14.91,14.93,154700.0,10.9793,11.0013,10.9793,10.994,154700.0
2012-09-21 12:50:00,14.93,14.94,14.92,14.93,70300.0,10.994,11.0013,10.9866,10.994,70300.0
2012-09-21 13:00:00,14.92,14.93,14.92,14.92,39800.0,10.9866,10.994,10.9866,10.9866,39800.0
2012-09-21 13:10:00,14.92,14.93,14.92,14.93,51800.0,10.9866,10.994,10.9866,10.994,51800.0
2012-09-21 13:20:00,14.93,14.93,14.91,14.91,73200.0,10.994,10.994,10.9793,10.9793,73200.0
2012-09-21 13:30:00,14.92,14.94,14.91,14.94,124000.0,10.9866,11.0013,10.9793,11.0013,124000.0
2012-09-21 13:40:00,14.94,14.94,14.92,14.92,71100.0,11.0013,11.0013,10.9866,10.9866,71100.0
2012-09-21 13:50:00,14.92,14.94,14.92,14.94,108800.0,10.9866,11.0013,10.9866,11.0013,108800.0
2012-09-21 14:00:00,14.94,14.94,14.92,14.92,92600.0,11.0013,11.0013,10.9866,10.9866,92600.0
2012-09-21 14:10:00,14.92,14.93,14.9,14.9,68300.0,10.9866,10.994,10.9719,10.9719,68300.0
2012-09-21 14:20:00,14.9,14.91,14.89,14.89,64600.0,10.9719,10.9793,10.9645,10.9645,64600.0
2012-09-21 14:30:00,14.89,14.9,14.88,14.88,84400.0,10.9645,10.9719,10.9572,10.9572,84400.0
2012-09-21 14:40:00,14.88,14.89,14.88,14.88,62600.0,10.9572,10.9645,10.9572,10.9572,62600.0
2012-09-21 14:50:00,14.88,14.89,14.86,14.86,114900.0,10.9572,10.9645,10.9424,10.9424,114900.0
2012-09-21 15:00:00,14.86,14.87,14.86,14.87,132900.0,10.9424,10.9498,10.9424,10.9498,132900.0
2012-09-21 15:10:00,14.86,14.87,14.86,14.86,80500.0,10.9424,10.9498,10.9424,10.9424,80500.0
2012-09-21 15:20:00,14.87,14.88,14.84,14.87,349700.0,10.9498,10.9572,10.9277,10.9498,349700.0
2012-09-21 15:30:00,14.88,14.88,14.87,14.87,95500.0,10.9572,10.9572,10.9498,10.9498,95500.0
2012-09-21 15:40:00,14.88,14.88,14.84,14.85,685300.0,10.9572,10.9572,10.9277,10.9351,685300.0
2012-09-21 15:50:00,14.85,14.85,14.8,14.81,1361400.0,10.9351,10.9351,10.8983,10.9056,1361400.0
2012-09-24 09:30:00,14.79,14.87,14.77,14.81,542300.0,10.8909,10.9498,10.8762,10.9056,542300.0
2012-09-24 09:40:00,14.8,14.83,14.78,14.78,136800.0,10.8983,10.9203,10.8835,10.8835,136800.0
2012-09-24 09:50:00,14.77,14.81,14.77,14.8,241300.0,10.8762,10.9056,10.8762,10.8983,241300.0
2012-09-24 10:00:00,14.81,14.84,14.8,14.81,574100.0,10.9056,10.9277,10.8983,10.9056,574100.0
2012-09-24 10:10:00,14.81,14.82,14.79,14.8,315400.0,10.9056,10.913,10.8909,10.8983,315400.0
2012-09-24 10:20:00,14.8,14.81,14.78,14.8,178200.0,10.8983,10.9056,10.8835,10.8983,178200.0
2012-09-24 10:30:00,14.81,14.82,14.8,14.8,243000.0,10.9056,10.913,10.8983,10.8983,243000.0
2012-09-24 10:40:00,14.81,14.81,14.79,14.8,162300.0,10.9056,10.9056,10.8909,10.8983,162300.0
2012-09-24 10:50:00,14.81,14.83,14.79,14.8,607400.0,10.9056,10.9203,10.8909,10.8983,607400.0
2012-09-24 11:00:00,14.8,14.81,14.79,14.81,125100.0,10.8983,10.9056,10.8909,10.9056,125100.0
2012-09-24 11:10:00,14.8,14.81,14.78,14.8,314700.0,10.8983,10.9056,10.8835,10.8983,314700.0
2012-09-24 11:20:00,14.79,14.8,14.77,14.78,156500.0,10.8909,10.8983,10.8762,10.8835,156500.0
2012-09-24 11:30:00,14.78,14.78,14.76,14.77,168000.0,10.8835,10.8835,10.8688,10.8762,168000.0
2012-09-24 11:40:00,14.76,14.78,14.74,14.78,289300.0,10.8688,10.8835,10.8541,10.8835,289300.0
2012-09-24 11:50:00,14.78,14.79,14.77,14.79,66300.0,10.8835,10.8909,10.8762,10.8909,66300.0
2012-09-24 12:00:00,14.79,14.81,14.78,14.81,71200.0,10.8909,10.9056,10.8835,10.9056,71200.0
2012-09-24 12:10:00,14.81,14.81,14.8,14.8,27800.0,10.9056,10.9056,10.8983,10.8983,27800.0
2012-09-24 12:20:00,14.81,14.81,14.78,14.78,123500.0,10.9056,10.9056,10.8835,10.8835,123500.0
2012-09-24 12:30:00,14.78,14.79,14.75,14.75,91700.0,10.8835,10.8909,10.8614,10.8614,91700.0
2012-09-24 12:40:00,14.76,14.76,14.75,14.76,34000.0,10.8688,10.8688,10.8614,10.8688,34000.0
2012-09-24 12:50:00,14.76,14.78,14.75,14.77,91700.0,10.8688,10.8835,10.8614,10.8762,91700.0
2012-09-24 13:00:00,14.78,14.78,14.76,14.78,284900.0,10.8835,10.8835,10.8688,10.8835,284900.0
2012-09-24 13:10:00,14.78,14.78,14.76,14.76,70800.0,10.8835,10.8835,10.8688,10.8688,70800.0
2012-09-24 13:20:00,14.77,14.78,14.76,14.77,142200.0,10.8762,10.8835,10.8688,10.8762,142200.0
2012-09-24 13:30:00,14.76,14.77,14.76,14.77,53400.0,10.8688,10.8762,10.8688,10.8762,53400.0
2012-09-24 13:40:00,14.77,14.77,14.76,14.76,48800.0,10.8762,10.8762,10.8688,10.8688,48800.0
2012-09-24 13:50:00,14.76,14.76,14.75,14.76,115000.0,10.8688,10.8688,10.8614,10.8688,115000.0
2012-09-24 14:00:00,14.76,14.76,14.75,14.76,42600.0,10.8688,10.8688,10.8614,10.8688,42600.0
2012-09-24 14:10:00,14.75,14.78,14.75,14.77,465300.0,10.8614,10.8835,10.8614,10.8762,465300.0
2012-09-24 14:20:00,14.77,14.8,14.77,14.8,141500.0,10.8762,10.8983,10.8762,10.8983,141500.0
2012-09-24 14:30:00,14.81,14.83,14.79,14.81,265400.0,10.9056,10.9203,10.8909,10.9056,265400.0
2012-09-24 14:40:00,14.81,14.84,14.8,14.82,375700.0,10.9056,10.9277,10.8983,10.913,375700.0
2012-09-24 14:50:00,14.83,14.87,14.83,14.86,217500.0,10.9203,10.9498,10.9203,10.9424,217500.0
2012-09-24 15:00:00,14.87,14.87,14.83,14.84,202800.0,10.9498,10.9498,10.9203,10.9277,202800.0
2012-09-24 15:10:00,14.85,14.85,14.84,14.85,65200.0,10.9351,10.9351,10.9277,10.9351,65200.0
2012-09-24 15:20:00,14.85,14.86,14.84,14.86,236700.0,10.9351,10.9424,10.9277,10.9424,236700.0
2012-09-24 15:30:00,14.85,14.86,14.83,14.83,138900.0,10.9351,10.9424,10.9203,10.9203,138900.0
2012-09-24 15:40:00,14.84,14.85,14.83,14.84,393700.0,10.9277,10.9351,10.9203,10.9277,393700.0
2012-09-24 15:50:00,14.84,14.84,14.81,14.83,730200.0,10.9277,10.9277,10.9056,10.9203,730200.0
2012-09-25 09:30:00,14.87,14.9,14.84,14.9,350400.0,10.9498,10.9719,10.9277,10.9719,350400.0
2012-09-25 09:40:00,14.9,14.91,14.88,14.89,382200.0,10.9719,10.9793,10.9572,10.9645,382200.0
2012-09-25 09:50:00,14.89,14.89,14.79,14.8,487700.0,10.9645,10.9645,10.8909,10.8983,487700.0
2012-09-25 10:00:00,14.81,14.9,14.81,14.88,219200.0,10.9056,10.9719,10.9056,10.9572,219200.0
2012-09-25 10:10:00,14.89,14.92,14.88,14.91,491800.0,10.9645,10.9866,10.9572,10.9793,491800.0
2012-09-25 10:20:00,14.9,14.91,14.86,14.88,536300.0,10.9719,10.9793,10.9424,10.9572,536300.0
2012-09-25 10:30:00,14.88,14.88,14.85,14.87,214200.0,10.9572,10.9572,10.9351,10.9498,214200.0
2012-09-25 10:40:00,14.87,14.88,14.86,14.88,50800.0,10.9498,10.9572,10.9424,10.9572,50800.0
2012-09-25 10:50:00,14.88,14.88,14.87,14.87,73100.0,10.9572,10.9572,10.9498,10.9498,73100.0
2012-09-25 11:00:00,14.87,14.91,14.87,14.89,165000.0,10.9498,10.9793,10.9498,10.9645,165000.0
2012-09-25 11:10:00,14.89,14.91,14.88,14.91,103300.0,10.9645,10.9793,10.9572,10.9793,103300.0
2012-09-25 11:20:00,14.91,14.92,14.9,14.91,324800.0,10.9793,10.9866,10.9719,10.9793,324800.0
2012-09-25 11:30:00,14.91,14.91,14.9,14.9,43100.0,10.9793,10.9793,10.9719,10.9719,43100.0
2012-09-25 11:40:00,14.91,14.91,14.9,14.91,88700.0,10.9793,10.9793,10.9719,10.9793,88700.0
2012-09-25 11:50:00,14.91,14.92,14.9,14.92,136600.0,10.9793,10.9866,10.9719,10.9866,136600.0
2012-09-25 12:00:00,14.91,14.92,14.9,14.9,229800.0,10.9793,10.9866,10.9719,10.9719,229800.0
2012-09-25 12:10:00,14.91,14.91,14.9,14.91,146200.0,10.9793,10.9793,10.9719,10.9793,146200.0
2012-09-25 12:20:00,14.91,14.92,14.9,14.92,168900.0,10.9793,10.9866,10.9719,10.9866,168900.0
2012-09-25 12:30:00,14.91,14.92,14.91,14.92,118600.0,10.9793,10.9866,10.9793,10.9866,118600.0
2012-09-25 12:40:00,14.92,14.92,14.88,14.89,308600.0,10.9866,10.9866,10.9572,10.9645,308600.0
2012-09-25 12:50:00,14.88,14.89,14.88,14.89,174500.0,10.9572,10.9645,10.9572,10.9645,174500.0
2012-09-25 13:00:00,14.89,14.9,14.89,14.9,70700.0,10.9645,10.9719,10.9645,10.9719,70700.0
2012-09-25 13:10:00,14.9,14.9,14.89,14.89,54900.0,10.9719,10.9719,10.9645,10.9645,54900.0
2012-09-25 13:20:00,14.9,14.9,14.89,14.9,295700.0,10.9719,10.9719,10.9645,10.9719,295700.0
2012-09-25 13:30:00,14.9,14.95,14.89,14.93,344000.0,10.9719,11.0087,10.9645,10.994,344000.0
2012-09-25 13:40:00,14.93,14.93,14.9,14.91,129500.0,10.994,10.994,10.9719,10.9793,129500.0
2012-09-25 13:50:00,14.9,14.91,14.88,14.91,347500.0,10.9719,10.9793,10.9572,10.9793,347500.0
2012-09-25 14:00:00,14.9,14.91,14.9,14.91,59700.0,10.9719,10.9793,10.9719,10.9793,59700.0
2012-09-25 14:10:00,14.9,14.91,14.89,14.9,277900.0,10.9719,10.9793,10.9645,10.9719,277900.0
2012-09-25 14:20:00,14.9,14.9,14.84,14.86,390700.0,10.9719,10.9719,10.9277,10.9424,390700.0
2012-09-25 14:30:00,14.86,14.9,14.85,14.9,393200.0,10.9424,10.9719,10.9351,10.9719,393200.0
2012-09-25 14:40:00,14.89,14.9,14.86,14.87,432500.0,10.9645,10.9719,10.9424,10.9498,432500.0
2012-09-25 14:50:00,14.87,14.89,14.84,14.85,333800.0,10.9498,10.9645,10.9277,10.9351,333800.0
2012-09-25 15:00:00,14.84,14.87,14.84,14.85,312000.0,10.9277,10.9498,10.9277,10.9351,312000.0
2012-09-25 15:10:00,14.85,14.85,14.79,14.8,443100.0,10.9351,10.9351,10.8909,10.8983,443100.0
2012-09-25 15:20:00,14.8,14.83,14.8,14.8,296200.0,10.8983,10.9203,10.8983,10.8983,296200.0
2012-09-25 15:30:00,14.81,14.81,14.77,14.77,687700.0,10.9056,10.9056,10.8762,10.8762,687700.0
2012-09-25 15:40:00,14.77,14.78,14.75,14.77,600000.0,10.8762,10.8835,10.8614,10.8762,600000.0
2012-09-25 15:50:00,14.78,14.81,14.75,14.8,1612400.0,10.8835,10.9056,10.8614,10.8983,1612400.0
2012-09-26 09:30:00,14.8,14.88,14.8,14.85,555200.0,10.8983,10.9572,10.8983,10.9351,555200.0
2012-09-26 09:40:00,14.85,14.87,14.81,14.85,775100.0,10.9351,10.9498,10.9056,10.9351,775100.0
2012-09-26 09:50:00,14.85,14.87,14.84,14.87,294700.0,10.9351,10.9498,10.9277,10.9498,294700.0
2012-09-26 10:00:00,14.86,14.87,14.85,14.86,160600.0,10.9424,10.9498,10.9351,10.9424,160600.0
2012-09-26 10:10:00,14.85,14.86,14.84,14.85,190600.0,10.9351,10.9424,10.9277,10.9351,190600.0
2012-09-26 10:20:00,14.85,14.85,14.83,14.84,261400.0,10.9351,10.9351,10.9203,10.9277,261400.0
2012-09-26 10:30:00,14.84,14.84,14.8,14.82,559200.0,10.9277,10.9277,10.8983,10.913,559200.0
2012-09-26 10:40:00,14.82,14.84,14.82,14.84,509400.0,10.913,10.9277,10.913,10.9277,509400.0
2012-09-26 10:50:00,14.83,14.84,14.82,14.84,341400.0,10.9203,10.9277,10.913,10.9277,341400.0
2012-09-26 11:00:00,14.83,14.86,14.83,14.86,292200.0,10.9203,10.9424,10.9203,10.9424,292200.0
2012-09-26 11:10:00,14.85,14.87,14.85,14.87,128900.0,10.9351,10.9498,10.9351,10.9498,128900.0
2012-09-26 11:20:00,14.86,14.87,14.86,14.86,65800.0,10.9424,10.9498,10.9424,10.9424,65800.0
2012-09-26 11:30:00,14.86,14.87,14.85,14.85,137600.0,10.9424,10.9498,10.9351,10.9351,137600.0
2012-09-26 11:40:00,14.85,14.88,14.85,14.87,276000.0,10.9351,10.9572,10.9351,10.9498,276000.0
2012-09-26 11:50:00,14.87,14.87,14.85,14.86,95900.0,10.9498,10.9498,10.9351,10.9424,95900.0
2012-09-26 12:00:00,14.87,14.96,14.86,14.92,465800.0,10.9498,11.0161,10.9424,10.9866,465800.0
2012-09-26 12:10:00,14.92,14.93,14.9,14.93,92300.0,10.9866,10.994,10.9719,10.994,92300.0
2012-09-26 12:20:00,14.93,14.93,14.89,14.89,255300.0,10.994,10.994,10.9645,10.9645,255300.0
2012-09-26 12:30:00,14.89,14.9,14.89,14.9,47700.0,10.9645,10.9719,10.9645,10.9719,47700.0
2012-09-26 12:40:00,14.89,14.9,14.88,14.89,186100.0,10.9645,10.9719,10.9572,10.9645,186100.0
2012-09-26 12:50:00,14.89,14.92,14.88,14.91,256800.0,10.9645,10.9866,10.9572,10.9793,256800.0
2012-09-26 13:00:00,14.9,14.93,14.9,14.92,232300.0,10.9719,10.994,10.9719,10.9866,232300.0
2012-09-26 13:10:00,14.91,14.93,14.91,14.92,75700.0,10.9793,10.994,10.9793,10.9866,75700.0
2012-09-26 13:20:00,14.93,14.94,14.92,14.92,155000.0,10.994,11.0013,10.9866,10.9866,155000.0
2012-09-26 13:30:00,14.93,14.93,14.9,14.93,157200.0,10.994,10.994,10.9719,10.994,157200.0
2012-09-26 13:40:00,14.92,14.93,14.91,14.92,137200.0,10.9866,10.994,10.9793,10.9866,137200.0
2012-09-26 13:50:00,14.92,14.93,14.89,14.93,439400.0,10.9866,10.994,10.9645,10.994,439400.0
2012-09-26 14:00:00,14.93,14.94,14.91,14.94,378500.0,10.994,11.0013,10.9793,11.0013,378500.0
2012-09-26 14:10:00,14.93,14.95,14.93,14.95,106700.0,10.994,11.0087,10.994,11.0087,106700.0
2012-09-26 14:20:00,14.94,14.95,14.94,14.94,81400.0,11.0013,11.0087,11.0013,11.0013,81400.0
2012-09-26 14:30:00,14.94,14.98,14.94,14.96,885900.0,11.0013,11.0308,11.0013,11.0161,885900.0
2012-09-26 14:40:00,14.95,14.96,14.93,14.95,702500.0,11.0087,11.0161,10.994,11.0087,702500.0
2012-09-26 14:50:00,14.95,14.96,14.93,14.95,329700.0,11.0087,11.0161,10.994,11.0087,329700.0
2012-09-26 15:00:00,14.95,14.96,14.94,14.95,683800.0,11.0087,11.0161,11.0013,11.0087,683800.0
2012-09-26 15:10:00,14.95,14.98,14.94,14.96,376700.0,11.0087,11.0308,11.0013,11.0161,376700.0
2012-09-26 15:20:00,14.97,14.97,14.93,14.96,412000.0,11.0234,11.0234,10.994,11.0161,412000.0
2012-09-26 15:30:00,14.96,14.96,14.92,14.92,464400.0,11.0161,11.0161,10.9866,10.9866,464400.0
2012-09-26 15:40:00,14.92,14.96,14.92,14.95,809400.0,10.9866,11.0161,10.9866,11.0087,809400.0
2012-09-26 15:50:00,14.95,15.0,14.94,15.0,1780200.0,11.0087,11.0455,11.0013,11.0455,1780200.0
2012-09-27 09:30:00,15.16,15.33,15.16,15.3,1078200.0,11.1633,11.2885,11.1633,11.2664,1078200.0
2012-09-27 09:40:00,15.3,15.34,15.29,15.33,440300.0,11.2664,11.2959,11.2591,11.2885,440300.0
2012-09-27 09:50:00,15.32,15.33,15.29,15.31,431900.0,11.2812,11.2885,11.2591,11.2738,431900.0
2012-09-27 10:00:00,15.31,15.31,15.25,15.29,871600.0,11.2738,11.2738,11.2296,11.2591,871600.0
2012-09-27 10:10:00,15.29,15.34,15.24,15.31,771700.0,11.2591,11.2959,11.2223,11.2738,771700.0
2012-09-27 10:20:00,15.31,15.32,15.29,15.3,430400.0,11.2738,11.2812,11.2591,11.2664,430400.0
2012-09-27 10:30:00,15.31,15.33,15.3,15.32,377800.0,11.2738,11.2885,11.2664,11.2812,377800.0
2012-09-27 10:40:00,15.32,15.32,15.3,15.31,1817600.0,11.2812,11.2812,11.2664,11.2738,1817600.0
2012-09-27 10:50:00,15.3,15.32,15.29,15.31,920500.0,11.2664,11.2812,11.2591,11.2738,920500.0
2012-09-27 11:00:00,15.32,15.32,15.3,15.31,155700.0,11.2812,11.2812,11.2664,11.2738,155700.0
2012-09-27 11:10:00,15.32,15.32,15.29,15.3,556200.0,11.2812,11.2812,11.2591,11.2664,556200.0
2012-09-27 11:20:00,15.31,15.32,15.27,15.3,1340400.0,11.2738,11.2812,11.2443,11.2664,1340400.0
2012-09-27 11:30:00,15.3,15.31,15.3,15.31,67300.0,11.2664,11.2738,11.2664,11.2738,67300.0
2012-09-27 11:40:00,15.3,15.31,15.3,15.3,85000.0,11.2664,11.2738,11.2664,11.2664,85000.0
2012-09-27 11:50:00,15.3,15.33,15.3,15.33,350200.0,11.2664,11.2885,11.2664,11.2885,350200.0
2012-09-27 12:00:00,15.33,15.38,15.33,15.35,514200.0,11.2885,11.3253,11.2885,11.3033,514200.0
2012-09-27 12:10:00,15.36,15.39,15.35,15.37,400600.0,11.3106,11.3327,11.3033,11.318,400600.0
2012-09-27 12:20:00,15.38,15.45,15.37,15.4,784200.0,11.3253,11.3769,11.318,11.3401,784200.0
2012-09-27 12:30:00,15.4,15.44,15.4,15.41,285300.0,11.3401,11.3695,11.3401,11.3474,285300.0
2012-09-27 12:40:00,15.41,15.44,15.39,15.43,484400.0,11.3474,11.3695,11.3327,11.3622,484400.0
2012-09-27 12:50:00,15.43,15.43,15.41,15.41,127400.0,11.3622,11.3622,11.3474,11.3474,127400.0
2012-09-27 13:00:00,15.42,15.44,15.41,15.43,81900.0,11.3548,11.3695,11.3474,11.3622,81900.0
2012-09-27 13:10:00,15.44,15.51,15.43,15.51,710200.0,11.3695,11.4211,11.3622,11.4211,710200.0
2012-09-27 13:20:00,15.51,15.51,15.49,15.51,1335000.0,11.4211,11.4211,11.4064,11.4211,1335000.0
2012-09-27 13:30:00,15.51,15.53,15.5,15.52,203900.0,11.4211,11.4358,11.4137,11.4284,203900.0
2012-09-27 13:40:00,15.52,15.54,15.49,15.51,518200.0,11.4284,11.4432,11.4064,11.4211,518200.0
2012-09-27 13:50:00,15.5,15.51,15.48,15.51,333800.0,11.4137,11.4211,11.399,11.4211,333800.0
2012-09-27 14:00:00,15.51,15.54,15.5,15.53,235200.0,11.4211,11.4432,11.4137,11.4358,235200.0
2012-09-27 14:10:00,15.53,15.56,15.53,15.55,152200.0,11.4358,11.4579,11.4358,11.4505,152200.0
2012-09-27 14:20:00,15.55,15.56,15.54,15.56,78700.0,11.4505,11.4579,11.4432,11.4579,78700.0
2012-09-27 14:30:00,15.56,15.58,15.55,15.56,222500.0,11.4579,11.4726,11.4505,11.4579,222500.0
2012-09-27 14:40:00,15.57,15.62,15.56,15.6,470800.0,11.4653,11.5021,11.4579,11.4874,470800.0
2012-09-27 14:50:00,15.61,15.62,15.57,15.58,212100.0,11.4947,11.5021,11.4653,11.4726,212100.0
2012-09-27 15:00:00,15.58,15.58,15.56,15.58,177600.0,11.4726,11.4726,11.4579,11.4726,177600.0
2012-09-27 15:10:00,15.58,15.58,15.54,15.55,257200.0,11.4726,11.4726,11.4432,11.4505,257200.0
2012-09-27 15:20:00,15.55,15.56,15.54,15.54,237900.0,11.4505,11.4579,11.4432,11.4432,237900.0
2012-09-27 15:30:00,15.54,15.57,15.54,15.57,297300.0,11.4432,11.4653,11.4432,11.4653,297300.0
2012-09-27 15:40:00,15.57,15.59,15.54,15.55,867700.0,11.4653,11.48,11.4432,11.4505,867700.0
2012-09-27 15:50:00,15.55,15.6,15.5,15.6,1834300.0,11.4505,11.4874,11.4137,11.4874,1834300.0
2012-09-28 09:30:00,15.6,15.68,15.58,15.66,430900.0,11.4874,11.5463,11.4726,11.5315,430900.0
2012-09-28 09:40:00,15.66,15.68,15.6,15.62,457400.0,11.5315,11.5463,11.4874,11.5021,457400.0
2012-09-28 09:50:00,15.61,15.64,15.59,15.63,1626000.0,11.4947,11.5168,11.48,11.5094,1626000.0
2012-09-28 10:00:00,15.63,15.72,15.61,15.7,1331900.0,11.5094,11.5757,11.4947,11.561,1331900.0
2012-09-28 10:10:00,15.7,15.71,15.69,15.71,202600.0,11.561,11.5684,11.5536,11.5684,202600.0
2012-09-28 10:20:00,15.7,15.73,15.66,15.68,365500.0,11.561,11.5831,11.5315,11.5463,365500.0
2012-09-28 10:30:00,15.68,15.69,15.65,15.67,159300.0,11.5463,11.5536,11.5242,11.5389,159300.0
2012-09-28 10:40:00,15.67,15.67,15.65,15.66,167500.0,11.5389,11.5389,11.5242,11.5315,167500.0
2012-09-28 10:50:00,15.66,15.66,15.65,15.66,236900.0,11.5315,11.5315,11.5242,11.5315,236900.0
2012-09-28 11:00:00,15.65,15.7,15.65,15.7,291800.0,11.5242,11.561,11.5242,11.561,291800.0
2012-09-28 11:10:00,15.69,15.7,15.65,15.69,635800.0,11.5536,11.561,11.5242,11.5536,635800.0
2012-09-28 11:20:00,15.68,15.69,15.66,15.67,660800.0,11.5463,11.5536,11.5315,11.5389,660800.0
2012-09-28 11:30:00,15.67,15.71,15.66,15.71,777100.0,11.5389,11.5684,11.5315,11.5684,777100.0
2012-09-28 11:40:00,15.7,15.72,15.69,15.72,192300.0,11.561,11.5757,11.5536,11.5757,192300.0
2012-09-28 11:50:00,15.72,15.72,15.67,15.68,177600.0,11.5757,11.5757,11.5389,11.5463,177600.0
2012-09-28 12:00:00,15.67,15.71,15.67,15.71,262600.0,11.5389,11.5684,11.5389,11.5684,262600.0
2012-09-28 12:10:00,15.71,15.77,15.7,15.75,453400.0,11.5684,11.6125,11.561,11.5978,453400.0
2012-09-28 12:20:00,15.74,15.76,15.72,15.73,181200.0,11.5904,11.6052,11.5757,11.5831,181200.0
2012-09-28 12:30:00,15.74,15.76,15.73,15.75,173800.0,11.5904,11.6052,11.5831,11.5978,173800.0
2012-09-28 12:40:00,15.76,15.78,15.75,15.78,68400.0,11.6052,11.6199,11.5978,11.6199,68400.0
2012-09-28 12:50:00,15.77,15.8,15.76,15.77,199900.0,11.6125,11.6346,11.6052,11.6125,199900.0
2012-09-28 13:00:00,15.76,15.78,15.74,15.75,165400.0,11.6052,11.6199,11.5904,11.5978,165400.0
2012-09-28 13:10:00,15.76,15.76,15.71,15.71,153800.0,11.6052,11.6052,11.5684,11.5684,153800.0
2012-09-28 13:20:00,15.7,15.72,15.68,15.7,193400.0,11.561,11.5757,11.5463,11.561,193400.0
2012-09-28 13:30:00,15.7,15.74,15.69,15.74,128400.0,11.561,11.5904,11.5536,11.5904,128400.0
2012-09-28 13:40:00,15.74,15.77,15.73,15.75,178400.0,11.5904,11.6125,11.5831,11.5978,178400.0
2012-09-28 13:50:00,15.76,15.77,15.75,15.77,345800.0,11.6052,11.6125,11.5978,11.6125,345800.0
2012-09-28 14:00:00,15.77,15.8,15.76,15.8,247800.0,11.6125,11.6346,11.6052,11.6346,247800.0
2012-09-28 14:10:00,15.8,15.8,15.74,15.75,440600.0,11.6346,11.6346,11.5904,11.5978,440600.0
2012-09-28 14:20:00,15.76,15.76,15.72,15.73,221800.0,11.6052,11.6052,11.5757,11.5831,221800.0
2012-09-28 14:30:00,15.73,15.75,15.71,15.73,338500.0,11.5831,11.5978,11.5684,11.5831,338500.0
2012-09-28 14:40:00,15.74,15.78,15.73,15.77,513600.0,11.5904,11.6199,11.5831,11.6125,513600.0
2012-09-28 14:50:00,15.78,15.81,15.77,15.81,604100.0,11.6199,11.642,11.6125,11.642,604100.0
2012-09-28 15:00:00,15.81,15.82,15.79,15.81,499800.0,11.642,11.6494,11.6273,11.642,499800.0
2012-09-28 15:10:00,15.81,15.82,15.78,15.81,477600.0,11.642,11.6494,11.6199,11.642,477600.0
2012-09-28 15:20:00,15.8,15.81,15.79,15.8,620600.0,11.6346,11.642,11.6273,11.6346,620600.0
2012-09-28 15:30:00,15.79,15.81,15.77,15.78,971500.0,11.6273,11.642,11.6125,11.6199,971500.0
2012-09-28 15:40:00,15.77,15.81,15.77,15.81,366300.0,11.6125,11.642,11.6125,11.642,366300.0
2012-09-28 15:50:00,15.81,15.83,15.78,15.81,1432200.0,11.642,11.6567,11.6199,11.642,1432200.0
2012-10-01 09:30:00,15.73,15.79,15.7,15.77,522100.0,11.5831,11.6273,11.561,11.6125,522100.0
2012-10-01 09:40:00,15.76,15.81,15.71,15.81,353100.0,11.6052,11.642,11.5684,11.642,353100.0
2012-10-01 09:50:00,15.8,15.82,15.78,15.8,297900.0,11.6346,11.6494,11.6199,11.6346,297900.0
2012-10-01 10:00:00,15.81,15.94,15.81,15.91,839900.0,11.642,11.7377,11.642,11.7156,839900.0
2012-10-01 10:10:00,15.9,15.91,15.85,15.86,327600.0,11.7083,11.7156,11.6714,11.6788,327600.0
2012-10-01 10:20:00,15.86,15.86,15.81,15.84,568400.0,11.6788,11.6788,11.642,11.6641,568400.0
2012-10-01 10:30:00,15.83,15.85,15.81,15.85,261500.0,11.6567,11.6714,11.642,11.6714,261500.0
2012-10-01 10:40:00,15.85,15.86,15.79,15.8,569900.0,11.6714,11.6788,11.6273,11.6346,569900.0
2012-10-01 10:50:00,15.8,15.82,15.78,15.81,292900.0,11.6346,11.6494,11.6199,11.642,292900.0
2012-10-01 11:00:00,15.81,15.84,15.8,15.84,810800.0,11.642,11.6641,11.6346,11.6641,810800.0
2012-10-01 11:10:00,15.84,15.88,15.83,15.87,881600.0,11.6641,11.6935,11.6567,11.6862,881600.0
2012-10-01 11:20:00,15.87,15.88,15.85,15.87,294300.0,11.6862,11.6935,11.6714,11.6862,294300.0
2012-10-01 11:30:00,15.86,15.88,15.85,15.87,160300.0,11.6788,11.6935,11.6714,11.6862,160300.0
2012-10-01 11:40:00,15.87,15.88,15.85,15.86,123800.0,11.6862,11.6935,11.6714,11.6788,123800.0
2012-10-01 11:50:00,15.86,15.91,15.85,15.9,888400.0,11.6788,11.7156,11.6714,11.7083,888400.0
2012-10-01 12:00:00,15.9,15.91,15.88,15.89,287300.0,11.7083,11.7156,11.6935,11.7009,287300.0
2012-10-01 12:10:00,15.88,15.89,15.88,15.89,79400.0,11.6935,11.7009,11.6935,11.7009,79400.0
2012-10-01 12:20:00,15.89,15.89,15.85,15.88,199100.0,11.7009,11.7009,11.6714,11.6935,199100.0
2012-10-01 12:30:00,15.88,15.9,15.86,15.88,191800.0,11.6935,11.7083,11.6788,11.6935,191800.0
2012-10-01 12:40:00,15.88,15.9,15.85,15.86,265200.0,11.6935,11.7083,11.6714,11.6788,265200.0
2012-10-01 12:50:00,15.85,15.87,15.85,15.87,309900.0,11.6714,11.6862,11.6714,11.6862,309900.0
2012-10-01 13:00:00,15.87,15.88,15.86,15.86,260200.0,11.6862,11.6935,11.6788,11.6788,260200.0
2012-10-01 13:10:00,15.86,15.87,15.85,15.85,533300.0,11.6788,11.6862,11.6714,11.6714,533300.0
2012-10-01 13:20:00,15.85,15.88,15.84,15.86,721600.0,11.6714,11.6935,11.6641,11.6788,721600.0
2012-10-01 13:30:00,15.86,15.87,15.84,15.85,241100.0,11.6788,11.6862,11.6641,11.6714,241100.0
2012-10-01 13:40:00,15.85,15.87,15.84,15.86,144700.0,11.6714,11.6862,11.6641,11.6788,144700.0
2012-10-01 13:50:00,15.86,15.87,15.86,15.87,82500.0,11.6788,11.6862,11.6788,11.6862,82500.0
2012-10-01 14:00:00,15.87,15.88,15.85,15.86,207300.0,11.6862,11.6935,11.6714,11.6788,207300.0
2012-10-01 14:10:00,15.85,15.86,15.84,15.86,196500.0,11.6714,11.6788,11.6641,11.6788,196500.0
2012-10-01 14:20:00,15.86,15.88,15.85,15.87,275500.0,11.6788,11.6935,11.6714,11.6862,275500.0
2012-10-01 14:30:00,15.87,15.88,15.85,15.87,287700.0,11.6862,11.6935,11.6714,11.6862,287700.0
2012-10-01 14:40:00,15.87,15.87,15.85,15.87,172500.0,11.6862,11.6862,11.6714,11.6862,172500.0
2012-10-01 14:50:00,15.87,15.88,15.86,15.87,117600.0,11.6862,11.6935,11.6788,11.6862,117600.0
2012-10-01 15:00:00,15.87,15.88,15.85,15.88,580500.0,11.6862,11.6935,11.6714,11.6935,580500.0
2012-10-01 15:10:00,15.88,15.88,15.85,15.85,962500.0,11.6935,11.6935,11.6714,11.6714,962500.0
2012-10-01 15:20:00,15.85,15.88,15.84,15.87,1605300.0,11.6714,11.6935,11.6641,11.6862,1605300.0
2012-10-01 15:30:00,15.87,15.89,15.86,15.89,739600.0,11.6862,11.7009,11.6788,11.7009,739600.0
2012-10-01 15:40:00,15.89,15.9,15.87,15.88,1602300.0,11.7009,11.7083,11.6862,11.6935,1602300.0
2012-10-01 15:50:00,15.88,15.91,15.87,15.91,1703700.0,11.6935,11.7156,11.6862,11.7156,1703700.0
2012-10-02 09:30:00,15.98,15.98,15.86,15.95,430600.0,11.7672,11.7672,11.6788,11.7451,430600.0
2012-10-02 09:40:00,15.96,16.0,15.95,15.99,753600.0,11.7524,11.7819,11.7451,11.7745,753600.0
2012-10-02 09:50:00,15.97,16.0,15.97,15.99,785000.0,11.7598,11.7819,11.7598,11.7745,785000.0
2012-10-02 10:00:00,15.99,16.0,15.97,16.0,826900.0,11.7745,11.7819,11.7598,11.7819,826900.0
2012-10-02 10:10:00,16.0,16.02,15.99,16.01,609000.0,11.7819,11.7966,11.7745,11.7893,609000.0
2012-10-02 10:20:00,16.01,16.03,15.99,16.0,223200.0,11.7893,11.804,11.7745,11.7819,223200.0
2012-10-02 10:30:00,16.01,16.03,15.99,16.02,764500.0,11.7893,11.804,11.7745,11.7966,764500.0
2012-10-02 10:40:00,16.01,16.03,15.99,16.0,327200.0,11.7893,11.804,11.7745,11.7819,327200.0
2012-10-02 10:50:00,16.0,16.0,15.96,15.99,994100.0,11.7819,11.7819,11.7524,11.7745,994100.0
2012-10-02 11:00:00,15.98,15.99,15.98,15.99,90600.0,11.7672,11.7745,11.7672,11.7745,90600.0
2012-10-02 11:10:00,15.98,15.99,15.96,15.97,481500.0,11.7672,11.7745,11.7524,11.7598,481500.0
2012-10-02 11:20:00,15.97,16.0,15.96,15.99,555200.0,11.7598,11.7819,11.7524,11.7745,555200.0
2012-10-02 11:30:00,15.99,16.01,15.97,16.0,1414000.0,11.7745,11.7893,11.7598,11.7819,1414000.0
2012-10-02 11:40:00,16.0,16.01,15.98,16.0,857400.0,11.7819,11.7893,11.7672,11.7819,857400.0
2012-10-02 11:50:00,16.0,16.02,16.0,16.0,271600.0,11.7819,11.7966,11.7819,11.7819,271600.0
2012-10-02 12:00:00,16.0,16.02,15.99,16.0,143000.0,11.7819,11.7966,11.7745,11.7819,143000.0
2012-10-02 12:10:00,16.0,16.04,16.0,16.03,478100.0,11.7819,11.8114,11.7819,11.804,478100.0
2012-10-02 12:20:00,16.03,16.05,16.01,16.03,230800.0,11.804,11.8187,11.7893,11.804,230800.0
2012-10-02 12:30:00,16.03,16.05,16.01,16.02,331400.0,11.804,11.8187,11.7893,11.7966,331400.0
2012-10-02 12:40:00,16.03,16.05,16.01,16.05,189200.0,11.804,11.8187,11.7893,11.8187,189200.0
2012-10-02 12:50:00,16.05,16.06,16.03,16.03,692400.0,11.8187,11.8261,11.804,11.804,692400.0
2012-10-02 13:00:00,16.03,16.04,16.0,16.01,300800.0,11.804,11.8114,11.7819,11.7893,300800.0
2012-10-02 13:10:00,16.02,16.02,15.99,16.0,70200.0,11.7966,11.7966,11.7745,11.7819,70200.0
2012-10-02 13:20:00,16.0,16.01,15.97,15.99,455000.0,11.7819,11.7893,11.7598,11.7745,455000.0
2012-10-02 13:30:00,16.0,16.03,15.99,16.03,214200.0,11.7819,11.804,11.7745,11.804,214200.0
2012-10-02 13:40:00,16.03,16.04,16.01,16.04,188400.0,11.804,11.8114,11.7893,11.8114,188400.0
2012-10-02 13:50:00,16.04,16.04,15.98,16.0,306900.0,11.8114,11.8114,11.7672,11.7819,306900.0
2012-10-02 14:00:00,16.0,16.01,15.99,16.0,1314900.0,11.7819,11.7893,11.7745,11.7819,1314900.0
2012-10-02 14:10:00,16.0,16.01,15.99,16.01,189100.0,11.7819,11.7893,11.7745,11.7893,189100.0
2012-10-02 14:20:00,16.01,16.03,15.99,16.0,181300.0,11.7893,11.804,11.7745,11.7819,181300.0
2012-10-02 14:30:00,15.99,16.0,15.97,15.98,188300.0,11.7745,11.7819,11.7598,11.7672,188300.0
2012-10-02 14:40:00,15.97,15.98,15.95,15.98,197900.0,11.7598,11.7672,11.7451,11.7672,197900.0
2012-10-02 14:50:00,15.98,15.99,15.97,15.98,152300.0,11.7672,11.7745,11.7598,11.7672,152300.0
2012-10-02 15:00:00,15.98,16.0,15.96,15.98,838100.0,11.7672,11.7819,11.7524,11.7672,838100.0
2012-10-02 15:10:00,15.99,16.0,15.97,16.0,95300.0,11.7745,11.7819,11.7598,11.7819,95300.0
2012-10-02 15:20:00,16.0,16.0,15.98,16.0,104500.0,11.7819,11.7819,11.7672,11.7819,104500.0
2012-10-02 15:30:00,16.0,16.01,15.99,16.0,87700.0,11.7819,11.7893,11.7745,11.7819,87700.0
2012-10-02 15:40:00,16.0,16.01,15.97,15.98,302600.0,11.7819,11.7893,11.7598,11.7672,302600.0
2012-10-02 15:50:00,15.98,16.01,15.97,16.0,783400.0,11.7672,11.7893,11.7598,11.7819,783400.0
2012-10-03 09:30:00,16.04,16.04,15.82,15.92,521100.0,11.8114,11.8114,11.6494,11.723,521100.0
2012-10-03 09:40:00,15.91,15.92,15.87,15.9,262100.0,11.7156,11.723,11.6862,11.7083,262100.0
2012-10-03 09:50:00,15.9,15.92,15.87,15.87,258500.0,11.7083,11.723,11.6862,11.6862,258500.0
2012-10-03 10:00:00,15.88,15.92,15.86,15.89,559200.0,11.6935,11.723,11.6788,11.7009,559200.0
2012-10-03 10:10:00,15.89,15.93,15.85,15.92,371100.0,11.7009,11.7304,11.6714,11.723,371100.0
2012-10-03 10:20:00,15.92,15.94,15.9,15.94,173900.0,11.723,11.7377,11.7083,11.7377,173900.0
2012-10-03 10:30:00,15.94,15.94,15.91,15.92,203500.0,11.7377,11.7377,11.7156,11.723,203500.0
2012-10-03 10:40:00,15.92,15.92,15.88,15.89,195200.0,11.723,11.723,11.6935,11.7009,195200.0
2012-10-03 10:50:00,15.89,15.89,15.85,15.89,259900.0,11.7009,11.7009,11.6714,11.7009,259900.0
2012-10-03 11:00:00,15.89,15.96,15.89,15.94,338100.0,11.7009,11.7524,11.7009,11.7377,338100.0
2012-10-03 11:10:00,15.93,15.96,15.93,15.94,213100.0,11.7304,11.7524,11.7304,11.7377,213100.0
2012-10-03 11:20:00,15.94,15.95,15.92,15.94,114300.0,11.7377,11.7451,11.723,11.7377,114300.0
2012-10-03 11:30:00,15.94,15.95,15.92,15.94,71400.0,11.7377,11.7451,11.723,11.7377,71400.0
2012-10-03 11:40:00,15.94,15.95,15.92,15.94,114600.0,11.7377,11.7451,11.723,11.7377,114600.0
2012-10-03 11:50:00,15.94,15.95,15.93,15.93,101400.0,11.7377,11.7451,11.7304,11.7304,101400.0
2012-10-03 12:00:00,15.94,15.96,15.93,15.95,133300.0,11.7377,11.7524,11.7304,11.7451,133300.0
2012-10-03 12:10:00,15.95,15.96,15.94,15.95,124000.0,11.7451,11.7524,11.7377,11.7451,124000.0
2012-10-03 12:20:00,15.95,15.95,15.94,15.95,27500.0,11.7451,11.7451,11.7377,11.7451,27500.0
2012-10-03 12:30:00,15.95,15.96,15.94,15.96,110800.0,11.7451,11.7524,11.7377,11.7524,110800.0
2012-10-03 12:40:00,15.96,15.96,15.94,15.96,149700.0,11.7524,11.7524,11.7377,11.7524,149700.0
2012-10-03 12:50:00,15.96,15.98,15.93,15.98,160400.0,11.7524,11.7672,11.7304,11.7672,160400.0
2012-10-03 13:00:00,15.98,15.99,15.96,15.97,356700.0,11.7672,11.7745,11.7524,11.7598,356700.0
2012-10-03 13:10:00,15.97,15.98,15.96,15.98,33900.0,11.7598,11.7672,11.7524,11.7672,33900.0
2012-10-03 13:20:00,15.98,15.99,15.95,15.95,117300.0,11.7672,11.7745,11.7451,11.7451,117300.0
2012-10-03 13:30:00,15.96,15.96,15.93,15.94,262500.0,11.7524,11.7524,11.7304,11.7377,262500.0
2012-10-03 13:40:00,15.94,15.96,15.92,15.96,1108800.0,11.7377,11.7524,11.723,11.7524,1108800.0
2012-10-03 13:50:00,15.96,15.97,15.94,15.95,251700.0,11.7524,11.7598,11.7377,11.7451,251700.0
2012-10-03 14:00:00,15.95,15.96,15.93,15.95,192500.0,11.7451,11.7524,11.7304,11.7451,192500.0
2012-10-03 14:10:00,15.96,15.96,15.94,15.96,91200.0,11.7524,11.7524,11.7377,11.7524,91200.0
2012-10-03 14:20:00,15.96,15.97,15.94,15.94,284700.0,11.7524,11.7598,11.7377,11.7377,284700.0
2012-10-03 14:30:00,15.95,15.98,15.94,15.97,126300.0,11.7451,11.7672,11.7377,11.7598,126300.0
2012-10-03 14:40:00,15.96,15.96,15.94,15.95,260000.0,11.7524,11.7524,11.7377,11.7451,260000.0
2012-10-03 14:50:00,15.95,15.97,15.94,15.96,356500.0,11.7451,11.7598,11.7377,11.7524,356500.0
2012-10-03 15:00:00,15.97,15.98,15.95,15.97,85500.0,11.7598,11.7672,11.7451,11.7598,85500.0
2012-10-03 15:10:00,15.97,15.99,15.96,15.99,234200.0,11.7598,11.7745,11.7524,11.7745,234200.0
2012-10-03 15:20:00,15.99,16.01,15.98,16.0,746300.0,11.7745,11.7893,11.7672,11.7819,746300.0
2012-10-03 15:30:00,16.0,16.0,15.98,15.99,463000.0,11.7819,11.7819,11.7672,11.7745,463000.0
2012-10-03 15:40:00,15.99,16.01,15.98,16.0,1819400.0,11.7745,11.7893,11.7672,11.7819,1819400.0
2012-10-03 15:50:00,16.01,16.05,16.0,16.04,1663900.0,11.7893,11.8187,11.7819,11.8114,1663900.0
2012-10-04 09:30:00,16.04,16.12,16.0,16.06,630400.0,11.8114,11.8703,11.7819,11.8261,630400.0
2012-10-04 09:40:00,16.05,16.1,16.04,16.1,138400.0,11.8187,11.8555,11.8114,11.8555,138400.0
2012-10-04 09:50:00,16.1,16.1,16.04,16.05,864400.0,11.8555,11.8555,11.8114,11.8187,864400.0
2012-10-04 10:00:00,16.06,16.08,16.03,16.03,488700.0,11.8261,11.8408,11.804,11.804,488700.0
2012-10-04 10:10:00,16.03,16.06,16.03,16.06,532400.0,11.804,11.8261,11.804,11.8261,532400.0
2012-10-04 10:20:00,16.06,16.08,16.05,16.08,120100.0,11.8261,11.8408,11.8187,11.8408,120100.0
2012-10-04 10:30:00,16.08,16.08,16.05,16.05,226400.0,11.8408,11.8408,11.8187,11.8187,226400.0
2012-10-04 10:40:00,16.05,16.07,16.04,16.07,298500.0,11.8187,11.8334,11.8114,11.8334,298500.0
2012-10-04 10:50:00,16.07,16.09,16.05,16.09,244900.0,11.8334,11.8482,11.8187,11.8482,244900.0
2012-10-04 11:00:00,16.09,16.09,16.04,16.07,378600.0,11.8482,11.8482,11.8114,11.8334,378600.0
2012-10-04 11:10:00,16.06,16.09,16.05,16.08,342200.0,11.8261,11.8482,11.8187,11.8408,342200.0
2012-10-04 11:20:00,16.07,16.08,16.04,16.05,313400.0,11.8334,11.8408,11.8114,11.8187,313400.0
2012-10-04 11:30:00,16.04,16.05,16.0,16.0,233600.0,11.8114,11.8187,11.7819,11.7819,233600.0
2012-10-04 11:40:00,16.0,16.05,16.0,16.05,222400.0,11.7819,11.8187,11.7819,11.8187,222400.0
2012-10-04 11:50:00,16.05,16.05,16.03,16.04,33500.0,11.8187,11.8187,11.804,11.8114,33500.0
2012-10-04 12:00:00,16.04,16.06,16.03,16.05,63000.0,11.8114,11.8261,11.804,11.8187,63000.0
2012-10-04 12:10:00,16.05,16.06,16.05,16.06,110900.0,11.8187,11.8261,11.8187,11.8261,110900.0
2012-10-04 12:20:00,16.06,16.06,16.05,16.05,56100.0,11.8261,11.8261,11.8187,11.8187,56100.0
2012-10-04 12:30:00,16.05,16.07,16.05,16.06,225300.0,11.8187,11.8334,11.8187,11.8261,225300.0
2012-10-04 12:40:00,16.05,16.07,16.03,16.04,382100.0,11.8187,11.8334,11.804,11.8114,382100.0
2012-10-04 12:50:00,16.03,16.04,16.03,16.04,235400.0,11.804,11.8114,11.804,11.8114,235400.0
2012-10-04 13:00:00,16.04,16.06,16.04,16.06,54700.0,11.8114,11.8261,11.8114,11.8261,54700.0
2012-10-04 13:10:00,16.06,16.07,16.05,16.06,138700.0,11.8261,11.8334,11.8187,11.8261,138700.0
2012-10-04 13:20:00,16.07,16.09,16.06,16.09,333500.0,11.8334,11.8482,11.8261,11.8482,333500.0
2012-10-04 13:30:00,16.09,16.09,16.05,16.06,277000.0,11.8482,11.8482,11.8187,11.8261,277000.0
2012-10-04 13:40:00,16.06,16.06,16.04,16.05,91100.0,11.8261,11.8261,11.8114,11.8187,91100.0
2012-10-04 13:50:00,16.05,16.08,16.05,16.08,1152400.0,11.8187,11.8408,11.8187,11.8408,1152400.0
2012-10-04 14:00:00,16.07,16.09,16.06,16.09,1345800.0,11.8334,11.8482,11.8261,11.8482,1345800.0
2012-10-04 14:10:00,16.09,16.1,16.08,16.09,241100.0,11.8482,11.8555,11.8408,11.8482,241100.0
2012-10-04 14:20:00,16.09,16.11,16.08,16.1,320900.0,11.8482,11.8629,11.8408,11.8555,320900.0
2012-10-04 14:30:00,16.09,16.11,16.09,16.11,96100.0,11.8482,11.8629,11.8482,11.8629,96100.0
2012-10-04 14:40:00,16.11,16.13,16.11,16.12,159400.0,11.8629,11.8776,11.8629,11.8703,159400.0
2012-10-04 14:50:00,16.12,16.13,16.11,16.13,80300.0,11.8703,11.8776,11.8629,11.8776,80300.0
2012-10-04 15:00:00,16.12,16.13,16.09,16.11,329100.0,11.8703,11.8776,11.8482,11.8629,329100.0
2012-10-04 15:10:00,16.11,16.13,16.11,16.13,94600.0,11.8629,11.8776,11.8629,11.8776,94600.0
2012-10-04 15:20:00,16.13,16.14,16.12,16.14,831300.0,11.8776,11.885,11.8703,11.885,831300.0
2012-10-04 15:30:00,16.14,16.15,16.13,16.14,481600.0,11.885,11.8924,11.8776,11.885,481600.0
2012-10-04 15:40:00,16.14,16.15,16.12,16.13,1226900.0,11.885,11.8924,11.8703,11.8776,1226900.0
2012-10-04 15:50:00,16.13,16.17,16.11,16.17,1425500.0,11.8776,11.9071,11.8629,11.9071,1425500.0
2012-10-05 09:30:00,16.16,16.3,16.16,16.27,666600.0,11.8997,12.0028,11.8997,11.9807,666600.0
2012-10-05 09:40:00,16.27,16.3,16.25,16.29,469200.0,11.9807,12.0028,11.966,11.9954,469200.0
2012-10-05 09:50:00,16.3,16.31,16.22,16.22,578200.0,12.0028,12.0102,11.9439,11.9439,578200.0
2012-10-05 10:00:00,16.22,16.22,16.17,16.19,379200.0,11.9439,11.9439,11.9071,11.9218,379200.0
2012-10-05 10:10:00,16.2,16.26,16.19,16.26,234900.0,11.9292,11.9734,11.9218,11.9734,234900.0
2012-10-05 10:20:00,16.26,16.29,16.25,16.28,446100.0,11.9734,11.9954,11.966,11.9881,446100.0
2012-10-05 10:30:00,16.28,16.3,16.24,16.24,578100.0,11.9881,12.0028,11.9586,11.9586,578100.0
2012-10-05 10:40:00,16.24,16.25,16.21,16.23,450700.0,11.9586,11.966,11.9365,11.9513,450700.0
2012-10-05 10:50:00,16.23,16.24,16.21,16.23,216600.0,11.9513,11.9586,11.9365,11.9513,216600.0
2012-10-05 11:00:00,16.23,16.23,16.21,16.21,154500.0,11.9513,11.9513,11.9365,11.9365,154500.0
2012-10-05 11:10:00,16.21,16.22,16.2,16.21,133600.0,11.9365,11.9439,11.9292,11.9365,133600.0
2012-10-05 11:20:00,16.21,16.22,16.2,16.21,251400.0,11.9365,11.9439,11.9292,11.9365,251400.0
2012-10-05 11:30:00,16.21,16.22,16.19,16.2,153900.0,11.9365,11.9439,11.9218,11.9292,153900.0
2012-10-05 11:40:00,16.21,16.23,16.18,16.18,273500.0,11.9365,11.9513,11.9144,11.9144,273500.0
2012-10-05 11:50:00,16.19,16.2,16.17,16.2,562900.0,11.9218,11.9292,11.9071,11.9292,562900.0
2012-10-05 12:00:00,16.2,16.21,16.19,16.2,58100.0,11.9292,11.9365,11.9218,11.9292,58100.0
2012-10-05 12:10:00,16.19,16.21,16.19,16.21,23700.0,11.9218,11.9365,11.9218,11.9365,23700.0
2012-10-05 12:20:00,16.21,16.21,16.18,16.21,122100.0,11.9365,11.9365,11.9144,11.9365,122100.0
2012-10-05 12:30:00,16.21,16.23,16.2,16.2,168600.0,11.9365,11.9513,11.9292,11.9292,168600.0
2012-10-05 12:40:00,16.2,16.23,16.2,16.21,75800.0,11.9292,11.9513,11.9292,11.9365,75800.0
2012-10-05 12:50:00,16.21,16.24,16.2,16.21,498000.0,11.9365,11.9586,11.9292,11.9365,498000.0
2012-10-05 13:00:00,16.22,16.23,16.21,16.23,50200.0,11.9439,11.9513,11.9365,11.9513,50200.0
2012-10-05 13:10:00,16.23,16.23,16.21,16.21,66400.0,11.9513,11.9513,11.9365,11.9365,66400.0
2012-10-05 13:20:00,16.21,16.22,16.18,16.18,130200.0,11.9365,11.9439,11.9144,11.9144,130200.0
2012-10-05 13:30:00,16.18,16.18,16.16,16.17,347900.0,11.9144,11.9144,11.8997,11.9071,347900.0
2012-10-05 13:40:00,16.18,16.18,16.16,16.16,62400.0,11.9144,11.9144,11.8997,11.8997,62400.0
2012-10-05 13:50:00,16.16,16.19,16.16,16.18,87800.0,11.8997,11.9218,11.8997,11.9144,87800.0
2012-10-05 14:00:00,16.18,16.2,16.16,16.17,189500.0,11.9144,11.9292,11.8997,11.9071,189500.0
2012-10-05 14:10:00,16.17,16.2,16.16,16.19,144100.0,11.9071,11.9292,11.8997,11.9218,144100.0
2012-10-05 14:20:00,16.2,16.2,16.16,16.18,55900.0,11.9292,11.9292,11.8997,11.9144,55900.0
2012-10-05 14:30:00,16.18,16.18,16.12,16.12,217700.0,11.9144,11.9144,11.8703,11.8703,217700.0
2012-10-05 14:40:00,16.12,16.15,16.11,16.13,227600.0,11.8703,11.8924,11.8629,11.8776,227600.0
2012-10-05 14:50:00,16.12,16.13,16.09,16.1,248200.0,11.8703,11.8776,11.8482,11.8555,248200.0
2012-10-05 15:00:00,16.09,16.12,16.09,16.1,233400.0,11.8482,11.8703,11.8482,11.8555,233400.0
2012-10-05 15:10:00,16.09,16.1,16.06,16.09,235600.0,11.8482,11.8555,11.8261,11.8482,235600.0
2012-10-05 15:20:00,16.09,16.1,16.09,16.1,179700.0,11.8482,11.8555,11.8482,11.8555,179700.0
2012-10-05 15:30:00,16.09,16.1,16.04,16.07,350600.0,11.8482,11.8555,11.8114,11.8334,350600.0
2012-10-05 15:40:00,16.06,16.07,16.05,16.06,498100.0,11.8261,11.8334,11.8187,11.8261,498100.0
2012-10-05 15:50:00,16.06,16.06,16.03,16.05,708300.0,11.8261,11.8261,11.804,11.8187,708300.0
2012-10-08 09:30:00,15.84,15.84,15.67,15.68,1493500.0,11.6641,11.6641,11.5389,11.5463,1493500.0
2012-10-08 09:40:00,15.68,15.74,15.63,15.63,914000.0,11.5463,11.5904,11.5094,11.5094,914000.0
2012-10-08 09:50:00,15.63,15.67,15.62,15.63,1026700.0,11.5094,11.5389,11.5021,11.5094,1026700.0
2012-10-08 10:00:00,15.64,15.65,15.61,15.62,521300.0,11.5168,11.5242,11.4947,11.5021,521300.0
2012-10-08 10:10:00,15.63,15.66,15.62,15.65,418000.0,11.5094,11.5315,11.5021,11.5242,418000.0
2012-10-08 10:20:00,15.65,15.65,15.61,15.61,595500.0,11.5242,11.5242,11.4947,11.4947,595500.0
2012-10-08 10:30:00,15.61,15.62,15.55,15.62,466100.0,11.4947,11.5021,11.4505,11.5021,466100.0
2012-10-08 10:40:00,15.62,15.64,15.6,15.61,199000.0,11.5021,11.5168,11.4874,11.4947,199000.0
2012-10-08 10:50:00,15.61,15.62,15.59,15.59,116900.0,11.4947,11.5021,11.48,11.48,116900.0
2012-10-08 11:00:00,15.59,15.6,15.57,15.59,297900.0,11.48,11.4874,11.4653,11.48,297900.0
2012-10-08 11:10:00,15.59,15.61,15.56,15.57,189400.0,11.48,11.4947,11.4579,11.4653,189400.0
2012-10-08 11:20:00,15.58,15.6,15.57,15.58,148600.0,11.4726,11.4874,11.4653,11.4726,148600.0
2012-10-08 11:30:00,15.58,15.58,15.53,15.54,181300.0,11.4726,11.4726,11.4358,11.4432,181300.0
2012-10-08 11:40:00,15.53,15.55,15.53,15.54,326300.0,11.4358,11.4505,11.4358,11.4432,326300.0
2012-10-08 11:50:00,15.53,15.54,15.53,15.54,51100.0,11.4358,11.4432,11.4358,11.4432,51100.0
2012-10-08 12:00:00,15.54,15.55,15.53,15.54,133700.0,11.4432,11.4505,11.4358,11.4432,133700.0
2012-10-08 12:10:00,15.54,15.56,15.54,15.54,144600.0,11.4432,11.4579,11.4432,11.4432,144600.0
2012-10-08 12:20:00,15.54,15.55,15.54,15.55,89100.0,11.4432,11.4505,11.4432,11.4505,89100.0
2012-10-08 12:30:00,15.55,15.56,15.54,15.54,110800.0,11.4505,11.4579,11.4432,11.4432,110800.0
2012-10-08 12:40:00,15.54,15.55,15.51,15.53,157600.0,11.4432,11.4505,11.4211,11.4358,157600.0
2012-10-08 12:50:00,15.52,15.54,15.52,15.54,176900.0,11.4284,11.4432,11.4284,11.4432,176900.0
2012-10-08 13:00:00,15.54,15.55,15.53,15.54,144700.0,11.4432,11.4505,11.4358,11.4432,144700.0
2012-10-08 13:10:00,15.54,15.55,15.54,15.54,110100.0,11.4432,11.4505,11.4432,11.4432,110100.0
2012-10-08 13:20:00,15.55,15.56,15.52,15.52,240700.0,11.4505,11.4579,11.4284,11.4284,240700.0
2012-10-08 13:30:00,15.53,15.53,15.51,15.52,198500.0,11.4358,11.4358,11.4211,11.4284,198500.0
2012-10-08 13:40:00,15.53,15.53,15.51,15.52,42400.0,11.4358,11.4358,11.4211,11.4284,42400.0
2012-10-08 13:50:00,15.52,15.52,15.51,15.52,154800.0,11.4284,11.4284,11.4211,11.4284,154800.0
2012-10-08 14:00:00,15.52,15.53,15.51,15.51,199100.0,11.4284,11.4358,11.4211,11.4211,199100.0
2012-10-08 14:10:00,15.51,15.52,15.51,15.52,157500.0,11.4211,11.4284,11.4211,11.4284,157500.0
2012-10-08 14:20:00,15.52,15.53,15.51,15.52,271800.0,11.4284,11.4358,11.4211,11.4284,271800.0
2012-10-08 14:30:00,15.52,15.53,15.51,15.51,303000.0,11.4284,11.4358,11.4211,11.4211,303000.0
2012-10-08 14:40:00,15.52,15.52,15.51,15.51,58200.0,11.4284,11.4284,11.4211,11.4211,58200.0
2012-10-08 14:50:00,15.52,15.52,15.51,15.52,60200.0,11.4284,11.4284,11.4211,11.4284,60200.0
2012-10-08 15:00:00,15.52,15.52,15.5,15.5,381300.0,11.4284,11.4284,11.4137,11.4137,381300.0
2012-10-08 15:10:00,15.51,15.53,15.48,15.53,381800.0,11.4211,11.4358,11.399,11.4358,381800.0
2012-10-08 15:20:00,15.53,15.56,15.52,15.55,238700.0,11.4358,11.4579,11.4284,11.4505,238700.0
2012-10-08 15:30:00,15.56,15.56,15.53,15.54,356600.0,11.4579,11.4579,11.4358,11.4432,356600.0
2012-10-08 15:40:00,15.55,15.56,15.51,15.53,889700.0,11.4505,11.4579,11.4211,11.4358,889700.0
2012-10-08 15:50:00,15.53,15.55,15.52,15.54,563100.0,11.4358,11.4505,11.4284,11.4432,563100.0
2012-10-09 09:30:00,15.42,15.44,15.34,15.34,559100.0,11.3548,11.3695,11.2959,11.2959,559100.0
2012-10-09 09:40:00,15.35,15.36,15.3,15.32,435800.0,11.3033,11.3106,11.2664,11.2812,435800.0
2012-10-09 09:50:00,15.3,15.31,15.25,15.25,514400.0,11.2664,11.2738,11.2296,11.2296,514400.0
2012-10-09 10:00:00,15.25,15.28,15.24,15.28,682600.0,11.2296,11.2517,11.2223,11.2517,682600.0
2012-10-09 10:10:00,15.28,15.3,15.27,15.29,229100.0,11.2517,11.2664,11.2443,11.2591,229100.0
2012-10-09 10:20:00,15.29,15.3,15.26,15.28,342000.0,11.2591,11.2664,11.237,11.2517,342000.0
2012-10-09 10:30:00,15.28,15.3,15.27,15.28,289900.0,11.2517,11.2664,11.2443,11.2517,289900.0
2012-10-09 10:40:00,15.27,15.29,15.25,15.25,258500.0,11.2443,11.2591,11.2296,11.2296,258500.0
2012-10-09 10:50:00,15.25,15.28,15.24,15.27,306600.0,11.2296,11.2517,11.2223,11.2443,306600.0
2012-10-09 11:00:00,15.27,15.31,15.25,15.29,452700.0,11.2443,11.2738,11.2296,11.2591,452700.0
2012-10-09 11:10:00,15.29,15.3,15.27,15.27,135700.0,11.2591,11.2664,11.2443,11.2443,135700.0
2012-10-09 11:20:00,15.27,15.28,15.25,15.27,308600.0,11.2443,11.2517,11.2296,11.2443,308600.0
2012-10-09 11:30:00,15.26,15.29,15.26,15.28,134400.0,11.237,11.2591,11.237,11.2517,134400.0
2012-10-09 11:40:00,15.27,15.28,15.25,15.26,256700.0,11.2443,11.2517,11.2296,11.237,256700.0
2012-10-09 11:50:00,15.26,15.28,15.25,15.28,147200.0,11.237,11.2517,11.2296,11.2517,147200.0
2012-10-09 12:00:00,15.28,15.29,15.27,15.29,44400.0,11.2517,11.2591,11.2443,11.2591,44400.0
2012-10-09 12:10:00,15.29,15.37,15.29,15.36,411800.0,11.2591,11.318,11.2591,11.3106,411800.0
2012-10-09 12:20:00,15.35,15.39,15.34,15.39,200600.0,11.3033,11.3327,11.2959,11.3327,200600.0
2012-10-09 12:30:00,15.39,15.39,15.36,15.37,65800.0,11.3327,11.3327,11.3106,11.318,65800.0
2012-10-09 12:40:00,15.36,15.37,15.34,15.35,101400.0,11.3106,11.318,11.2959,11.3033,101400.0
2012-10-09 12:50:00,15.34,15.35,15.34,15.35,110500.0,11.2959,11.3033,11.2959,11.3033,110500.0
2012-10-09 13:00:00,15.35,15.37,15.34,15.37,123600.0,11.3033,11.318,11.2959,11.318,123600.0
2012-10-09 13:10:00,15.37,15.41,15.37,15.41,128500.0,11.318,11.3474,11.318,11.3474,128500.0
2012-10-09 13:20:00,15.41,15.41,15.38,15.39,76300.0,11.3474,11.3474,11.3253,11.3327,76300.0
2012-10-09 13:30:00,15.39,15.4,15.37,15.4,88200.0,11.3327,11.3401,11.318,11.3401,88200.0
2012-10-09 13:40:00,15.4,15.4,15.39,15.4,45200.0,11.3401,11.3401,11.3327,11.3401,45200.0
2012-10-09 13:50:00,15.4,15.43,15.39,15.42,125400.0,11.3401,11.3622,11.3327,11.3548,125400.0
2012-10-09 14:00:00,15.42,15.42,15.37,15.41,284500.0,11.3548,11.3548,11.318,11.3474,284500.0
2012-10-09 14:10:00,15.41,15.43,15.41,15.43,75000.0,11.3474,11.3622,11.3474,11.3622,75000.0
2012-10-09 14:20:00,15.43,15.45,15.42,15.45,58500.0,11.3622,11.3769,11.3548,11.3769,58500.0
2012-10-09 14:30:00,15.44,15.45,15.42,15.43,97400.0,11.3695,11.3769,11.3548,11.3622,97400.0
2012-10-09 14:40:00,15.42,15.43,15.39,15.41,104500.0,11.3548,11.3622,11.3327,11.3474,104500.0
2012-10-09 14:50:00,15.41,15.42,15.4,15.42,110400.0,11.3474,11.3548,11.3401,11.3548,110400.0
2012-10-09 15:00:00,15.42,15.43,15.41,15.43,115400.0,11.3548,11.3622,11.3474,11.3622,115400.0
2012-10-09 15:10:00,15.43,15.43,15.39,15.41,182300.0,11.3622,11.3622,11.3327,11.3474,182300.0
2012-10-09 15:20:00,15.4,15.41,15.37,15.39,240400.0,11.3401,11.3474,11.318,11.3327,240400.0
2012-10-09 15:30:00,15.39,15.4,15.36,15.39,263400.0,11.3327,11.3401,11.3106,11.3327,263400.0
2012-10-09 15:40:00,15.39,15.41,15.38,15.4,362100.0,11.3327,11.3474,11.3253,11.3401,362100.0
2012-10-09 15:50:00,15.4,15.4,15.36,15.37,892900.0,11.3401,11.3401,11.3106,11.318,892900.0
2012-10-10 09:30:00,15.32,15.34,15.24,15.31,327600.0,11.2812,11.2959,11.2223,11.2738,327600.0
2012-10-10 09:40:00,15.31,15.39,15.29,15.35,239300.0,11.2738,11.3327,11.2591,11.3033,239300.0
2012-10-10 09:50:00,15.35,15.36,15.26,15.32,445500.0,11.3033,11.3106,11.237,11.2812,445500.0
2012-10-10 10:00:00,15.32,15.34,15.29,15.32,396200.0,11.2812,11.2959,11.2591,11.2812,396200.0
2012-10-10 10:10:00,15.32,15.32,15.27,15.28,559600.0,11.2812,11.2812,11.2443,11.2517,559600.0
2012-10-10 10:20:00,15.29,15.31,15.28,15.3,167400.0,11.2591,11.2738,11.2517,11.2664,167400.0
2012-10-10 10:30:00,15.31,15.31,15.28,15.29,165900.0,11.2738,11.2738,11.2517,11.2591,165900.0
2012-10-10 10:40:00,15.3,15.3,15.26,15.26,317000.0,11.2664,11.2664,11.237,11.237,317000.0
2012-10-10 10:50:00,15.26,15.29,15.25,15.26,296200.0,11.237,11.2591,11.2296,11.237,296200.0
2012-10-10 11:00:00,15.26,15.27,15.25,15.27,138200.0,11.237,11.2443,11.2296,11.2443,138200.0
2012-10-10 11:10:00,15.27,15.27,15.26,15.26,106100.0,11.2443,11.2443,11.237,11.237,106100.0
2012-10-10 11:20:00,15.27,15.27,15.26,15.27,57500.0,11.2443,11.2443,11.237,11.2443,57500.0
2012-10-10 11:30:00,15.27,15.28,15.25,15.27,193300.0,11.2443,11.2517,11.2296,11.2443,193300.0
2012-10-10 11:40:00,15.27,15.28,15.25,15.26,347900.0,11.2443,11.2517,11.2296,11.237,347900.0
2012-10-10 11:50:00,15.26,15.26,15.23,15.24,123500.0,11.237,11.237,11.2149,11.2223,123500.0
2012-10-10 12:00:00,15.24,15.25,15.2,15.23,483800.0,11.2223,11.2296,11.1928,11.2149,483800.0
2012-10-10 12:10:00,15.23,15.25,15.22,15.23,81300.0,11.2149,11.2296,11.2075,11.2149,81300.0
2012-10-10 12:20:00,15.23,15.23,15.22,15.23,51000.0,11.2149,11.2149,11.2075,11.2149,51000.0
2012-10-10 12:30:00,15.22,15.23,15.19,15.21,160800.0,11.2075,11.2149,11.1854,11.2002,160800.0
2012-10-10 12:40:00,15.21,15.23,15.21,15.22,84400.0,11.2002,11.2149,11.2002,11.2075,84400.0
2012-10-10 12:50:00,15.22,15.22,15.19,15.2,147000.0,11.2075,11.2075,11.1854,11.1928,147000.0
2012-10-10 13:00:00,15.21,15.21,15.2,15.2,307700.0,11.2002,11.2002,11.1928,11.1928,307700.0
2012-10-10 13:10:00,15.21,15.22,15.2,15.21,47400.0,11.2002,11.2075,11.1928,11.2002,47400.0
2012-10-10 13:20:00,15.21,15.21,15.2,15.21,139300.0,11.2002,11.2002,11.1928,11.2002,139300.0
2012-10-10 13:30:00,15.2,15.23,15.2,15.21,207300.0,11.1928,11.2149,11.1928,11.2002,207300.0
2012-10-10 13:40:00,15.21,15.21,15.19,15.21,91400.0,11.2002,11.2002,11.1854,11.2002,91400.0
2012-10-10 13:50:00,15.21,15.21,15.2,15.21,47900.0,11.2002,11.2002,11.1928,11.2002,47900.0
2012-10-10 14:00:00,15.2,15.22,15.19,15.21,207500.0,11.1928,11.2075,11.1854,11.2002,207500.0
2012-10-10 14:10:00,15.21,15.21,15.19,15.2,95000.0,11.2002,11.2002,11.1854,11.1928,95000.0
2012-10-10 14:20:00,15.2,15.2,15.17,15.18,123600.0,11.1928,11.1928,11.1707,11.1781,123600.0
2012-10-10 14:30:00,15.18,15.18,15.15,15.15,273800.0,11.1781,11.1781,11.156,11.156,273800.0
2012-10-10 14:40:00,15.16,15.16,15.12,15.13,259900.0,11.1633,11.1633,11.1339,11.1413,259900.0
2012-10-10 14:50:00,15.13,15.16,15.12,15.15,373100.0,11.1413,11.1633,11.1339,11.156,373100.0
2012-10-10 15:00:00,15.15,15.16,15.13,15.16,327100.0,11.156,11.1633,11.1413,11.1633,327100.0
2012-10-10 15:10:00,15.16,15.17,15.14,15.15,199400.0,11.1633,11.1707,11.1486,11.156,199400.0
2012-10-10 15:20:00,15.15,15.15,15.12,15.14,179500.0,11.156,11.156,11.1339,11.1486,179500.0
2012-10-10 15:30:00,15.14,15.14,15.13,15.13,213100.0,11.1486,11.1486,11.1413,11.1413,213100.0
2012-10-10 15:40:00,15.14,15.14,15.12,15.13,278100.0,11.1486,11.1486,11.1339,11.1413,278100.0
2012-10-10 15:50:00,15.14,15.14,15.11,15.12,525800.0,11.1486,11.1486,11.1265,11.1339,525800.0
2012-10-11 09:30:00,15.19,15.24,15.08,15.15,521600.0,11.1854,11.2223,11.1044,11.156,521600.0
2012-10-11 09:40:00,15.15,15.15,15.12,15.15,206600.0,11.156,11.156,11.1339,11.156,206600.0
2012-10-11 09:50:00,15.15,15.15,15.13,15.14,177100.0,11.156,11.156,11.1413,11.1486,177100.0
2012-10-11 10:00:00,15.14,15.16,15.12,15.15,279500.0,11.1486,11.1633,11.1339,11.156,279500.0
2012-10-11 10:10:00,15.15,15.16,15.14,15.14,73800.0,11.156,11.1633,11.1486,11.1486,73800.0
2012-10-11 10:20:00,15.14,15.15,15.13,15.15,155400.0,11.1486,11.156,11.1413,11.156,155400.0
2012-10-11 10:30:00,15.15,15.16,15.13,15.16,444800.0,11.156,11.1633,11.1413,11.1633,444800.0
2012-10-11 10:40:00,15.15,15.17,15.14,15.14,227100.0,11.156,11.1707,11.1486,11.1486,227100.0
2012-10-11 10:50:00,15.15,15.16,15.14,15.15,70000.0,11.156,11.1633,11.1486,11.156,70000.0
2012-10-11 11:00:00,15.15,15.17,15.13,15.14,527800.0,11.156,11.1707,11.1413,11.1486,527800.0
2012-10-11 11:10:00,15.14,15.16,15.12,15.13,378000.0,11.1486,11.1633,11.1339,11.1413,378000.0
2012-10-11 11:20:00,15.13,15.15,15.11,15.15,120800.0,11.1413,11.156,11.1265,11.156,120800.0
2012-10-11 11:30:00,15.15,15.15,15.14,15.15,41800.0,11.156,11.156,11.1486,11.156,41800.0
2012-10-11 11:40:00,15.15,15.15,15.08,15.11,307700.0,11.156,11.156,11.1044,11.1265,307700.0
2012-10-11 11:50:00,15.12,15.12,15.09,15.11,176700.0,11.1339,11.1339,11.1118,11.1265,176700.0
2012-10-11 12:00:00,15.11,15.12,15.1,15.12,30500.0,11.1265,11.1339,11.1192,11.1339,30500.0
2012-10-11 12:10:00,15.12,15.13,15.1,15.1,157500.0,11.1339,11.1413,11.1192,11.1192,157500.0
2012-10-11 12:20:00,15.11,15.11,15.03,15.05,831900.0,11.1265,11.1265,11.0676,11.0823,831900.0
2012-10-11 12:30:00,15.05,15.06,15.04,15.05,127600.0,11.0823,11.0897,11.075,11.0823,127600.0
2012-10-11 12:40:00,15.04,15.06,15.03,15.06,160500.0,11.075,11.0897,11.0676,11.0897,160500.0
2012-10-11 12:50:00,15.06,15.06,15.03,15.03,225800.0,11.0897,11.0897,11.0676,11.0676,225800.0
2012-10-11 13:00:00,15.04,15.05,15.03,15.04,42800.0,11.075,11.0823,11.0676,11.075,42800.0
2012-10-11 13:10:00,15.05,15.06,15.04,15.06,134700.0,11.0823,11.0897,11.075,11.0897,134700.0
2012-10-11 13:20:00,15.05,15.06,15.02,15.03,174500.0,11.0823,11.0897,11.0603,11.0676,174500.0
2012-10-11 13:30:00,15.02,15.03,15.02,15.03,18100.0,11.0603,11.0676,11.0603,11.0676,18100.0
2012-10-11 13:40:00,15.03,15.04,15.02,15.04,58900.0,11.0676,11.075,11.0603,11.075,58900.0
2012-10-11 13:50:00,15.04,15.04,15.01,15.04,149100.0,11.075,11.075,11.0529,11.075,149100.0
2012-10-11 14:00:00,15.04,15.04,15.02,15.04,115900.0,11.075,11.075,11.0603,11.075,115900.0
2012-10-11 14:10:00,15.04,15.05,15.03,15.03,157400.0,11.075,11.0823,11.0676,11.0676,157400.0
2012-10-11 14:20:00,15.04,15.04,15.02,15.04,80700.0,11.075,11.075,11.0603,11.075,80700.0
2012-10-11 14:30:00,15.04,15.04,15.02,15.03,88400.0,11.075,11.075,11.0603,11.0676,88400.0
2012-10-11 14:40:00,15.03,15.03,15.01,15.03,126000.0,11.0676,11.0676,11.0529,11.0676,126000.0
2012-10-11 14:50:00,15.03,15.04,15.01,15.01,206700.0,11.0676,11.075,11.0529,11.0529,206700.0
2012-10-11 15:00:00,15.02,15.02,15.01,15.02,80300.0,11.0603,11.0603,11.0529,11.0603,80300.0
2012-10-11 15:10:00,15.02,15.02,15.0,15.01,240700.0,11.0603,11.0603,11.0455,11.0529,240700.0
2012-10-11 15:20:00,15.01,15.02,15.0,15.02,136600.0,11.0529,11.0603,11.0455,11.0603,136600.0
2012-10-11 15:30:00,15.02,15.03,15.0,15.01,350100.0,11.0603,11.0676,11.0455,11.0529,350100.0
2012-10-11 15:40:00,15.01,15.04,15.01,15.04,203700.0,11.0529,11.075,11.0529,11.075,203700.0
2012-10-11 15:50:00,15.04,15.05,15.02,15.03,414700.0,11.075,11.0823,11.0603,11.0676,414700.0
2012-10-12 09:30:00,15.13,15.16,15.1,15.1,259100.0,11.1413,11.1633,11.1192,11.1192,259100.0
2012-10-12 09:40:00,15.1,15.13,15.06,15.11,759100.0,11.1192,11.1413,11.0897,11.1265,759100.0
2012-10-12 09:50:00,15.11,15.12,15.09,15.1,577700.0,11.1265,11.1339,11.1118,11.1192,577700.0
2012-10-12 10:00:00,15.11,15.13,15.07,15.08,266400.0,11.1265,11.1413,11.0971,11.1044,266400.0
2012-10-12 10:10:00,15.09,15.11,15.07,15.08,215400.0,11.1118,11.1265,11.0971,11.1044,215400.0
2012-10-12 10:20:00,15.07,15.09,15.05,15.08,296400.0,11.0971,11.1118,11.0823,11.1044,296400.0
2012-10-12 10:30:00,15.08,15.1,15.07,15.09,204900.0,11.1044,11.1192,11.0971,11.1118,204900.0
2012-10-12 10:40:00,15.08,15.11,15.06,15.09,268800.0,11.1044,11.1265,11.0897,11.1118,268800.0
2012-10-12 10:50:00,15.09,15.11,15.08,15.1,270400.0,11.1118,11.1265,11.1044,11.1192,270400.0
2012-10-12 11:00:00,15.1,15.12,15.1,15.11,174300.0,11.1192,11.1339,11.1192,11.1265,174300.0
2012-10-12 11:10:00,15.11,15.11,15.08,15.1,217000.0,11.1265,11.1265,11.1044,11.1192,217000.0
2012-10-12 11:20:00,15.1,15.12,15.08,15.1,304900.0,11.1192,11.1339,11.1044,11.1192,304900.0
2012-10-12 11:30:00,15.1,15.1,15.06,15.08,185500.0,11.1192,11.1192,11.0897,11.1044,185500.0
2012-10-12 11:40:00,15.08,15.1,15.07,15.1,139200.0,11.1044,11.1192,11.0971,11.1192,139200.0
2012-10-12 11:50:00,15.09,15.1,15.08,15.1,152100.0,11.1118,11.1192,11.1044,11.1192,152100.0
2012-10-12 12:00:00,15.1,15.1,15.09,15.1,244100.0,11.1192,11.1192,11.1118,11.1192,244100.0
2012-10-12 12:10:00,15.09,15.1,15.09,15.1,46000.0,11.1118,11.1192,11.1118,11.1192,46000.0
2012-10-12 12:20:00,15.09,15.1,15.09,15.1,58700.0,11.1118,11.1192,11.1118,11.1192,58700.0
2012-10-12 12:30:00,15.1,15.11,15.09,15.1,119500.0,11.1192,11.1265,11.1118,11.1192,119500.0
2012-10-12 12:40:00,15.1,15.1,15.09,15.1,58200.0,11.1192,11.1192,11.1118,11.1192,58200.0
2012-10-12 12:50:00,15.1,15.1,15.09,15.1,79800.0,11.1192,11.1192,11.1118,11.1192,79800.0
2012-10-12 13:00:00,15.09,15.1,15.09,15.1,42900.0,11.1118,11.1192,11.1118,11.1192,42900.0
2012-10-12 13:10:00,15.1,15.1,15.09,15.1,52600.0,11.1192,11.1192,11.1118,11.1192,52600.0
2012-10-12 13:20:00,15.1,15.11,15.09,15.1,344900.0,11.1192,11.1265,11.1118,11.1192,344900.0
2012-10-12 13:30:00,15.1,15.11,15.09,15.1,106000.0,11.1192,11.1265,11.1118,11.1192,106000.0
2012-10-12 13:40:00,15.11,15.11,15.09,15.1,159800.0,11.1265,11.1265,11.1118,11.1192,159800.0
2012-10-12 13:50:00,15.1,15.1,15.09,15.1,75800.0,11.1192,11.1192,11.1118,11.1192,75800.0
2012-10-12 14:00:00,15.1,15.11,15.09,15.1,201800.0,11.1192,11.1265,11.1118,11.1192,201800.0
2012-10-12 14:10:00,15.1,15.11,15.09,15.1,110700.0,11.1192,11.1265,11.1118,11.1192,110700.0
2012-10-12 14:20:00,15.09,15.11,15.09,15.1,192200.0,11.1118,11.1265,11.1118,11.1192,192200.0
2012-10-12 14:30:00,15.1,15.11,15.09,15.09,255800.0,11.1192,11.1265,11.1118,11.1118,255800.0
2012-10-12 14:40:00,15.1,15.1,15.08,15.1,383000.0,11.1192,11.1192,11.1044,11.1192,383000.0
2012-10-12 14:50:00,15.1,15.11,15.09,15.11,390900.0,11.1192,11.1265,11.1118,11.1265,390900.0
2012-10-12 15:00:00,15.11,15.12,15.09,15.11,430700.0,11.1265,11.1339,11.1118,11.1265,430700.0
2012-10-12 15:10:00,15.11,15.12,15.09,15.11,173600.0,11.1265,11.1339,11.1118,11.1265,173600.0
2012-10-12 15:20:00,15.11,15.11,15.09,15.1,449200.0,11.1265,11.1265,11.1118,11.1192,449200.0
2012-10-12 15:30:00,15.1,15.1,15.08,15.09,224300.0,11.1192,11.1192,11.1044,11.1118,224300.0
2012-10-12 15:40:00,15.08,15.11,15.08,15.11,692000.0,11.1044,11.1265,11.1044,11.1265,692000.0
2012-10-12 15:50:00,15.11,15.12,15.09,15.11,1042600.0,11.1265,11.1339,11.1118,11.1265,1042600.0
2012-10-15 09:30:00,15.19,15.23,15.16,15.2,310400.0,11.1854,11.2149,11.1633,11.1928,310400.0
2012-10-15 09:40:00,15.2,15.21,15.18,15.2,233300.0,11.1928,11.2002,11.1781,11.1928,233300.0
2012-10-15 09:50:00,15.2,15.21,15.19,15.2,699000.0,11.1928,11.2002,11.1854,11.1928,699000.0
2012-10-15 10:00:00,15.2,15.22,15.17,15.19,461200.0,11.1928,11.2075,11.1707,11.1854,461200.0
2012-10-15 10:10:00,15.19,15.19,15.16,15.18,126700.0,11.1854,11.1854,11.1633,11.1781,126700.0
2012-10-15 10:20:00,15.17,15.21,15.17,15.17,250900.0,11.1707,11.2002,11.1707,11.1707,250900.0
2012-10-15 10:30:00,15.17,15.19,15.15,15.17,242300.0,11.1707,11.1854,11.156,11.1707,242300.0
2012-10-15 10:40:00,15.18,15.18,15.17,15.18,99500.0,11.1781,11.1781,11.1707,11.1781,99500.0
2012-10-15 10:50:00,15.19,15.21,15.18,15.2,163500.0,11.1854,11.2002,11.1781,11.1928,163500.0
2012-10-15 11:00:00,15.21,15.21,15.19,15.2,247400.0,11.2002,11.2002,11.1854,11.1928,247400.0
2012-10-15 11:10:00,15.2,15.21,15.19,15.19,165600.0,11.1928,11.2002,11.1854,11.1854,165600.0
2012-10-15 11:20:00,15.2,15.22,15.19,15.19,327400.0,11.1928,11.2075,11.1854,11.1854,327400.0
2012-10-15 11:30:00,15.19,15.23,15.19,15.21,220500.0,11.1854,11.2149,11.1854,11.2002,220500.0
2012-10-15 11:40:00,15.22,15.24,15.21,15.24,114100.0,11.2075,11.2223,11.2002,11.2223,114100.0
2012-10-15 11:50:00,15.24,15.25,15.22,15.23,163600.0,11.2223,11.2296,11.2075,11.2149,163600.0
2012-10-15 12:00:00,15.23,15.24,15.22,15.24,67800.0,11.2149,11.2223,11.2075,11.2223,67800.0
2012-10-15 12:10:00,15.24,15.32,15.23,15.28,866000.0,11.2223,11.2812,11.2149,11.2517,866000.0
2012-10-15 12:20:00,15.28,15.3,15.28,15.3,54700.0,11.2517,11.2664,11.2517,11.2664,54700.0
2012-10-15 12:30:00,15.29,15.3,15.29,15.29,60900.0,11.2591,11.2664,11.2591,11.2591,60900.0
2012-10-15 12:40:00,15.3,15.33,15.3,15.32,573700.0,11.2664,11.2885,11.2664,11.2812,573700.0
2012-10-15 12:50:00,15.33,15.36,15.33,15.36,243000.0,11.2885,11.3106,11.2885,11.3106,243000.0
2012-10-15 13:00:00,15.36,15.37,15.34,15.34,409900.0,11.3106,11.318,11.2959,11.2959,409900.0
2012-10-15 13:10:00,15.34,15.35,15.32,15.33,286800.0,11.2959,11.3033,11.2812,11.2885,286800.0
2012-10-15 13:20:00,15.32,15.33,15.29,15.29,104800.0,11.2812,11.2885,11.2591,11.2591,104800.0
2012-10-15 13:30:00,15.3,15.31,15.28,15.28,629300.0,11.2664,11.2738,11.2517,11.2517,629300.0
2012-10-15 13:40:00,15.29,15.29,15.27,15.27,209500.0,11.2591,11.2591,11.2443,11.2443,209500.0
2012-10-15 13:50:00,15.28,15.28,15.24,15.25,572000.0,11.2517,11.2517,11.2223,11.2296,572000.0
2012-10-15 14:00:00,15.25,15.26,15.24,15.25,135600.0,11.2296,11.237,11.2223,11.2296,135600.0
2012-10-15 14:10:00,15.25,15.25,15.24,15.25,60600.0,11.2296,11.2296,11.2223,11.2296,60600.0
2012-10-15 14:20:00,15.25,15.26,15.24,15.24,463900.0,11.2296,11.237,11.2223,11.2223,463900.0
2012-10-15 14:30:00,15.24,15.24,15.19,15.23,326400.0,11.2223,11.2223,11.1854,11.2149,326400.0
2012-10-15 14:40:00,15.24,15.24,15.19,15.21,531900.0,11.2223,11.2223,11.1854,11.2002,531900.0
2012-10-15 14:50:00,15.21,15.22,15.19,15.21,350600.0,11.2002,11.2075,11.1854,11.2002,350600.0
2012-10-15 15:00:00,15.21,15.23,15.2,15.21,670700.0,11.2002,11.2149,11.1928,11.2002,670700.0
2012-10-15 15:10:00,15.21,15.24,15.21,15.22,565900.0,11.2002,11.2223,11.2002,11.2075,565900.0
2012-10-15 15:20:00,15.21,15.26,15.21,15.25,885000.0,11.2002,11.237,11.2002,11.2296,885000.0
2012-10-15 15:30:00,15.26,15.28,15.24,15.26,215800.0,11.237,11.2517,11.2223,11.237,215800.0
2012-10-15 15:40:00,15.25,15.3,15.25,15.29,238000.0,11.2296,11.2664,11.2296,11.2591,238000.0
2012-10-15 15:50:00,15.3,15.33,15.29,15.31,763400.0,11.2664,11.2885,11.2591,11.2738,763400.0
2012-10-16 09:30:00,15.35,15.42,15.31,15.41,496200.0,11.3033,11.3548,11.2738,11.3474,496200.0
2012-10-16 09:40:00,15.41,15.42,15.3,15.37,329600.0,11.3474,11.3548,11.2664,11.318,329600.0
2012-10-16 09:50:00,15.37,15.45,15.36,15.45,385500.0,11.318,11.3769,11.3106,11.3769,385500.0
2012-10-16 10:00:00,15.45,15.46,15.43,15.44,104800.0,11.3769,11.3843,11.3622,11.3695,104800.0
2012-10-16 10:10:00,15.43,15.45,15.43,15.45,241400.0,11.3622,11.3769,11.3622,11.3769,241400.0
2012-10-16 10:20:00,15.45,15.45,15.43,15.44,592500.0,11.3769,11.3769,11.3622,11.3695,592500.0
2012-10-16 10:30:00,15.44,15.45,15.39,15.4,427900.0,11.3695,11.3769,11.3327,11.3401,427900.0
2012-10-16 10:40:00,15.4,15.41,15.36,15.38,469800.0,11.3401,11.3474,11.3106,11.3253,469800.0
2012-10-16 10:50:00,15.38,15.38,15.32,15.36,573000.0,11.3253,11.3253,11.2812,11.3106,573000.0
2012-10-16 11:00:00,15.36,15.36,15.34,15.36,112400.0,11.3106,11.3106,11.2959,11.3106,112400.0
2012-10-16 11:10:00,15.36,15.37,15.36,15.37,63400.0,11.3106,11.318,11.3106,11.318,63400.0
2012-10-16 11:20:00,15.37,15.42,15.36,15.42,218500.0,11.318,11.3548,11.3106,11.3548,218500.0
2012-10-16 11:30:00,15.42,15.43,15.4,15.41,293500.0,11.3548,11.3622,11.3401,11.3474,293500.0
2012-10-16 11:40:00,15.41,15.41,15.39,15.41,162100.0,11.3474,11.3474,11.3327,11.3474,162100.0
2012-10-16 11:50:00,15.41,15.41,15.4,15.41,53800.0,11.3474,11.3474,11.3401,11.3474,53800.0
2012-10-16 12:00:00,15.4,15.45,15.4,15.45,339700.0,11.3401,11.3769,11.3401,11.3769,339700.0
2012-10-16 12:10:00,15.44,15.45,15.42,15.43,107800.0,11.3695,11.3769,11.3548,11.3622,107800.0
2012-10-16 12:20:00,15.43,15.43,15.41,15.42,67000.0,11.3622,11.3622,11.3474,11.3548,67000.0
2012-10-16 12:30:00,15.42,15.43,15.41,15.43,96000.0,11.3548,11.3622,11.3474,11.3622,96000.0
2012-10-16 12:40:00,15.43,15.44,15.4,15.44,390700.0,11.3622,11.3695,11.3401,11.3695,390700.0
2012-10-16 12:50:00,15.44,15.44,15.41,15.42,69700.0,11.3695,11.3695,11.3474,11.3548,69700.0
2012-10-16 13:00:00,15.42,15.42,15.41,15.42,29800.0,11.3548,11.3548,11.3474,11.3548,29800.0
2012-10-16 13:10:00,15.42,15.42,15.41,15.42,34200.0,11.3548,11.3548,11.3474,11.3548,34200.0
2012-10-16 13:20:00,15.42,15.42,15.41,15.42,47500.0,11.3548,11.3548,11.3474,11.3548,47500.0
2012-10-16 13:30:00,15.42,15.42,15.41,15.42,98400.0,11.3548,11.3548,11.3474,11.3548,98400.0
2012-10-16 13:40:00,15.42,15.43,15.41,15.43,76700.0,11.3548,11.3622,11.3474,11.3622,76700.0
2012-10-16 13:50:00,15.43,15.43,15.39,15.4,579100.0,11.3622,11.3622,11.3327,11.3401,579100.0
2012-10-16 14:00:00,15.4,15.4,15.37,15.4,277600.0,11.3401,11.3401,11.318,11.3401,277600.0
2012-10-16 14:10:00,15.4,15.4,15.38,15.38,90800.0,11.3401,11.3401,11.3253,11.3253,90800.0
2012-10-16 14:20:00,15.38,15.39,15.38,15.39,56200.0,11.3253,11.3327,11.3253,11.3327,56200.0
2012-10-16 14:30:00,15.39,15.39,15.38,15.38,56100.0,11.3327,11.3327,11.3253,11.3253,56100.0
2012-10-16 14:40:00,15.38,15.39,15.38,15.39,71600.0,11.3253,11.3327,11.3253,11.3327,71600.0
2012-10-16 14:50:00,15.39,15.39,15.38,15.39,111500.0,11.3327,11.3327,11.3253,11.3327,111500.0
2012-10-16 15:00:00,15.39,15.39,15.38,15.38,99300.0,11.3327,11.3327,11.3253,11.3253,99300.0
2012-10-16 15:10:00,15.39,15.41,15.38,15.41,255400.0,11.3327,11.3474,11.3253,11.3474,255400.0
2012-10-16 15:20:00,15.41,15.43,15.4,15.43,143500.0,11.3474,11.3622,11.3401,11.3622,143500.0
2012-10-16 15:30:00,15.43,15.44,15.42,15.44,185100.0,11.3622,11.3695,11.3548,11.3695,185100.0
2012-10-16 15:40:00,15.44,15.46,15.44,15.46,285400.0,11.3695,11.3843,11.3695,11.3843,285400.0
2012-10-16 15:50:00,15.46,15.5,15.45,15.46,1205600.0,11.3843,11.4137,11.3769,11.3843,1205600.0
2012-10-17 09:30:00,15.39,15.44,15.32,15.4,1212900.0,11.3327,11.3695,11.2812,11.3401,1212900.0
2012-10-17 09:40:00,15.4,15.43,15.39,15.43,572700.0,11.3401,11.3622,11.3327,11.3622,572700.0
2012-10-17 09:50:00,15.43,15.53,15.42,15.5,267000.0,11.3622,11.4358,11.3548,11.4137,267000.0
2012-10-17 10:00:00,15.5,15.52,15.43,15.51,1045300.0,11.4137,11.4284,11.3622,11.4211,1045300.0
2012-10-17 10:10:00,15.52,15.54,15.5,15.52,454800.0,11.4284,11.4432,11.4137,11.4284,454800.0
2012-10-17 10:20:00,15.52,15.59,15.49,15.59,604400.0,11.4284,11.48,11.4064,11.48,604400.0
2012-10-17 10:30:00,15.59,15.61,15.56,15.6,252800.0,11.48,11.4947,11.4579,11.4874,252800.0
2012-10-17 10:40:00,15.6,15.61,15.6,15.61,80000.0,11.4874,11.4947,11.4874,11.4947,80000.0
2012-10-17 10:50:00,15.6,15.6,15.59,15.59,211300.0,11.4874,11.4874,11.48,11.48,211300.0
2012-10-17 11:00:00,15.59,15.6,15.58,15.59,251500.0,11.48,11.4874,11.4726,11.48,251500.0
2012-10-17 11:10:00,15.6,15.6,15.58,15.59,79300.0,11.4874,11.4874,11.4726,11.48,79300.0
2012-10-17 11:20:00,15.59,15.61,15.58,15.61,132700.0,11.48,11.4947,11.4726,11.4947,132700.0
2012-10-17 11:30:00,15.61,15.63,15.6,15.63,177800.0,11.4947,11.5094,11.4874,11.5094,177800.0
2012-10-17 11:40:00,15.63,15.65,15.59,15.59,148800.0,11.5094,11.5242,11.48,11.48,148800.0
2012-10-17 11:50:00,15.59,15.6,15.59,15.59,50800.0,11.48,11.4874,11.48,11.48,50800.0
2012-10-17 12:00:00,15.59,15.6,15.56,15.58,312200.0,11.48,11.4874,11.4579,11.4726,312200.0
2012-10-17 12:10:00,15.58,15.61,15.57,15.6,183700.0,11.4726,11.4947,11.4653,11.4874,183700.0
2012-10-17 12:20:00,15.6,15.61,15.54,15.56,267500.0,11.4874,11.4947,11.4432,11.4579,267500.0
2012-10-17 12:30:00,15.56,15.56,15.55,15.56,29600.0,11.4579,11.4579,11.4505,11.4579,29600.0
2012-10-17 12:40:00,15.56,15.56,15.55,15.56,35800.0,11.4579,11.4579,11.4505,11.4579,35800.0
2012-10-17 12:50:00,15.56,15.56,15.55,15.56,50000.0,11.4579,11.4579,11.4505,11.4579,50000.0
2012-10-17 13:00:00,15.56,15.58,15.55,15.57,90000.0,11.4579,11.4726,11.4505,11.4653,90000.0
2012-10-17 13:10:00,15.57,15.57,15.56,15.56,50000.0,11.4653,11.4653,11.4579,11.4579,50000.0
2012-10-17 13:20:00,15.57,15.57,15.56,15.56,87200.0,11.4653,11.4653,11.4579,11.4579,87200.0
2012-10-17 13:30:00,15.57,15.59,15.55,15.56,363600.0,11.4653,11.48,11.4505,11.4579,363600.0
2012-10-17 13:40:00,15.56,15.56,15.52,15.53,269200.0,11.4579,11.4579,11.4284,11.4358,269200.0
2012-10-17 13:50:00,15.53,15.53,15.52,15.53,45600.0,11.4358,11.4358,11.4284,11.4358,45600.0
2012-10-17 14:00:00,15.53,15.53,15.52,15.53,37300.0,11.4358,11.4358,11.4284,11.4358,37300.0
2012-10-17 14:10:00,15.53,15.54,15.52,15.54,100300.0,11.4358,11.4432,11.4284,11.4432,100300.0
2012-10-17 14:20:00,15.54,15.57,15.53,15.57,144500.0,11.4432,11.4653,11.4358,11.4653,144500.0
2012-10-17 14:30:00,15.57,15.57,15.5,15.52,329400.0,11.4653,11.4653,11.4137,11.4284,329400.0
2012-10-17 14:40:00,15.52,15.54,15.51,15.54,1218900.0,11.4284,11.4432,11.4211,11.4432,1218900.0
2012-10-17 14:50:00,15.54,15.55,15.53,15.55,92500.0,11.4432,11.4505,11.4358,11.4505,92500.0
2012-10-17 15:00:00,15.55,15.61,15.54,15.61,178500.0,11.4505,11.4947,11.4432,11.4947,178500.0
2012-10-17 15:10:00,15.61,15.63,15.61,15.62,286900.0,11.4947,11.5094,11.4947,11.5021,286900.0
2012-10-17 15:20:00,15.62,15.62,15.59,15.6,249200.0,11.5021,11.5021,11.48,11.4874,249200.0
2012-10-17 15:30:00,15.6,15.6,15.58,15.58,199400.0,11.4874,11.4874,11.4726,11.4726,199400.0
2012-10-17 15:40:00,15.58,15.6,15.58,15.59,379800.0,11.4726,11.4874,11.4726,11.48,379800.0
2012-10-17 15:50:00,15.6,15.6,15.59,15.59,464200.0,11.4874,11.4874,11.48,11.48,464200.0
2012-10-18 09:30:00,15.51,15.58,15.47,15.48,250900.0,11.4211,11.4726,11.3916,11.399,250900.0
2012-10-18 09:40:00,15.48,15.57,15.41,15.53,909900.0,11.399,11.4653,11.3474,11.4358,909900.0
2012-10-18 09:50:00,15.53,15.56,15.51,15.56,388900.0,11.4358,11.4579,11.4211,11.4579,388900.0
2012-10-18 10:00:00,15.56,15.61,15.54,15.56,443000.0,11.4579,11.4947,11.4432,11.4579,443000.0
2012-10-18 10:10:00,15.56,15.56,15.51,15.52,152200.0,11.4579,11.4579,11.4211,11.4284,152200.0
2012-10-18 10:20:00,15.53,15.56,15.52,15.55,165500.0,11.4358,11.4579,11.4284,11.4505,165500.0
2012-10-18 10:30:00,15.55,15.57,15.54,15.57,111900.0,11.4505,11.4653,11.4432,11.4653,111900.0
2012-10-18 10:40:00,15.56,15.56,15.54,15.55,78100.0,11.4579,11.4579,11.4432,11.4505,78100.0
2012-10-18 10:50:00,15.54,15.55,15.54,15.54,26600.0,11.4432,11.4505,11.4432,11.4432,26600.0
2012-10-18 11:00:00,15.55,15.55,15.52,15.53,145500.0,11.4505,11.4505,11.4284,11.4358,145500.0
2012-10-18 11:10:00,15.53,15.54,15.53,15.53,27400.0,11.4358,11.4432,11.4358,11.4358,27400.0
2012-10-18 11:20:00,15.53,15.54,15.53,15.53,46700.0,11.4358,11.4432,11.4358,11.4358,46700.0
2012-10-18 11:30:00,15.53,15.56,15.53,15.53,168500.0,11.4358,11.4579,11.4358,11.4358,168500.0
2012-10-18 11:40:00,15.54,15.55,15.53,15.55,130400.0,11.4432,11.4505,11.4358,11.4505,130400.0
2012-10-18 11:50:00,15.55,15.57,15.54,15.57,98500.0,11.4505,11.4653,11.4432,11.4653,98500.0
2012-10-18 12:00:00,15.57,15.58,15.57,15.57,44300.0,11.4653,11.4726,11.4653,11.4653,44300.0
2012-10-18 12:10:00,15.58,15.58,15.56,15.56,62400.0,11.4726,11.4726,11.4579,11.4579,62400.0
2012-10-18 12:20:00,15.56,15.56,15.53,15.53,87500.0,11.4579,11.4579,11.4358,11.4358,87500.0
2012-10-18 12:30:00,15.53,15.54,15.5,15.53,211900.0,11.4358,11.4432,11.4137,11.4358,211900.0
2012-10-18 12:40:00,15.52,15.55,15.52,15.54,96900.0,11.4284,11.4505,11.4284,11.4432,96900.0
2012-10-18 12:50:00,15.54,15.57,15.54,15.55,161400.0,11.4432,11.4653,11.4432,11.4505,161400.0
2012-10-18 13:00:00,15.54,15.55,15.53,15.55,96800.0,11.4432,11.4505,11.4358,11.4505,96800.0
2012-10-18 13:10:00,15.54,15.54,15.51,15.51,89700.0,11.4432,11.4432,11.4211,11.4211,89700.0
2012-10-18 13:20:00,15.52,15.53,15.49,15.53,242300.0,11.4284,11.4358,11.4064,11.4358,242300.0
2012-10-18 13:30:00,15.53,15.53,15.49,15.49,119500.0,11.4358,11.4358,11.4064,11.4064,119500.0
2012-10-18 13:40:00,15.5,15.5,15.46,15.48,99600.0,11.4137,11.4137,11.3843,11.399,99600.0
2012-10-18 13:50:00,15.48,15.48,15.47,15.48,42500.0,11.399,11.399,11.3916,11.399,42500.0
2012-10-18 14:00:00,15.47,15.5,15.47,15.5,96900.0,11.3916,11.4137,11.3916,11.4137,96900.0
2012-10-18 14:10:00,15.5,15.5,15.49,15.5,41700.0,11.4137,11.4137,11.4064,11.4137,41700.0
2012-10-18 14:20:00,15.5,15.5,15.48,15.48,54600.0,11.4137,11.4137,11.399,11.399,54600.0
2012-10-18 14:30:00,15.48,15.49,15.46,15.48,119200.0,11.399,11.4064,11.3843,11.399,119200.0
2012-10-18 14:40:00,15.47,15.48,15.43,15.44,164000.0,11.3916,11.399,11.3622,11.3695,164000.0
2012-10-18 14:50:00,15.43,15.46,15.43,15.46,142700.0,11.3622,11.3843,11.3622,11.3843,142700.0
2012-10-18 15:00:00,15.46,15.51,15.45,15.5,392800.0,11.3843,11.4211,11.3769,11.4137,392800.0
2012-10-18 15:10:00,15.5,15.52,15.49,15.52,226600.0,11.4137,11.4284,11.4064,11.4284,226600.0
2012-10-18 15:20:00,15.52,15.55,15.5,15.54,294300.0,11.4284,11.4505,11.4137,11.4432,294300.0
2012-10-18 15:30:00,15.54,15.58,15.54,15.56,301700.0,11.4432,11.4726,11.4432,11.4579,301700.0
2012-10-18 15:40:00,15.56,15.56,15.55,15.56,209200.0,11.4579,11.4579,11.4505,11.4579,209200.0
2012-10-18 15:50:00,15.55,15.56,15.51,15.55,865900.0,11.4505,11.4579,11.4211,11.4505,865900.0
2012-10-19 09:30:00,15.29,15.33,15.25,15.33,896800.0,11.2591,11.2885,11.2296,11.2885,896800.0
2012-10-19 09:40:00,15.32,15.36,15.28,15.36,544500.0,11.2812,11.3106,11.2517,11.3106,544500.0
2012-10-19 09:50:00,15.36,15.36,15.34,15.36,244200.0,11.3106,11.3106,11.2959,11.3106,244200.0
2012-10-19 10:00:00,15.35,15.36,15.33,15.34,480700.0,11.3033,11.3106,11.2885,11.2959,480700.0
2012-10-19 10:10:00,15.34,15.36,15.31,15.31,195500.0,11.2959,11.3106,11.2738,11.2738,195500.0
2012-10-19 10:20:00,15.31,15.35,15.3,15.35,716300.0,11.2738,11.3033,11.2664,11.3033,716300.0
2012-10-19 10:30:00,15.34,15.35,15.33,15.34,71600.0,11.2959,11.3033,11.2885,11.2959,71600.0
2012-10-19 10:40:00,15.34,15.35,15.33,15.34,125600.0,11.2959,11.3033,11.2885,11.2959,125600.0
2012-10-19 10:50:00,15.34,15.38,15.33,15.36,217500.0,11.2959,11.3253,11.2885,11.3106,217500.0
2012-10-19 11:00:00,15.35,15.36,15.34,15.35,493200.0,11.3033,11.3106,11.2959,11.3033,493200.0
2012-10-19 11:10:00,15.35,15.35,15.32,15.34,133400.0,11.3033,11.3033,11.2812,11.2959,133400.0
2012-10-19 11:20:00,15.34,15.35,15.32,15.34,283000.0,11.2959,11.3033,11.2812,11.2959,283000.0
2012-10-19 11:30:00,15.34,15.35,15.33,15.33,575600.0,11.2959,11.3033,11.2885,11.2885,575600.0
2012-10-19 11:40:00,15.34,15.35,15.33,15.34,352000.0,11.2959,11.3033,11.2885,11.2959,352000.0
2012-10-19 11:50:00,15.34,15.36,15.32,15.35,438200.0,11.2959,11.3106,11.2812,11.3033,438200.0
2012-10-19 12:00:00,15.35,15.36,15.34,15.34,42900.0,11.3033,11.3106,11.2959,11.2959,42900.0
2012-10-19 12:10:00,15.35,15.35,15.32,15.33,447000.0,11.3033,11.3033,11.2812,11.2885,447000.0
2012-10-19 12:20:00,15.33,15.36,15.33,15.33,816400.0,11.2885,11.3106,11.2885,11.2885,816400.0
2012-10-19 12:30:00,15.33,15.34,15.33,15.33,61500.0,11.2885,11.2959,11.2885,11.2885,61500.0
2012-10-19 12:40:00,15.34,15.34,15.33,15.33,132800.0,11.2959,11.2959,11.2885,11.2885,132800.0
2012-10-19 12:50:00,15.33,15.34,15.33,15.34,132200.0,11.2885,11.2959,11.2885,11.2959,132200.0
2012-10-19 13:00:00,15.33,15.34,15.32,15.34,297800.0,11.2885,11.2959,11.2812,11.2959,297800.0
2012-10-19 13:10:00,15.33,15.35,15.32,15.32,256100.0,11.2885,11.3033,11.2812,11.2812,256100.0
2012-10-19 13:20:00,15.32,15.33,15.29,15.29,289700.0,11.2812,11.2885,11.2591,11.2591,289700.0
2012-10-19 13:30:00,15.29,15.3,15.23,15.25,562200.0,11.2591,11.2664,11.2149,11.2296,562200.0
2012-10-19 13:40:00,15.25,15.26,15.22,15.22,630000.0,11.2296,11.237,11.2075,11.2075,630000.0
2012-10-19 13:50:00,15.22,15.23,15.21,15.22,48000.0,11.2075,11.2149,11.2002,11.2075,48000.0
2012-10-19 14:00:00,15.21,15.23,15.21,15.22,221300.0,11.2002,11.2149,11.2002,11.2075,221300.0
2012-10-19 14:10:00,15.22,15.23,15.19,15.19,206300.0,11.2075,11.2149,11.1854,11.1854,206300.0
2012-10-19 14:20:00,15.19,15.2,15.17,15.17,411700.0,11.1854,11.1928,11.1707,11.1707,411700.0
2012-10-19 14:30:00,15.17,15.21,15.16,15.19,330200.0,11.1707,11.2002,11.1633,11.1854,330200.0
2012-10-19 14:40:00,15.19,15.21,15.17,15.2,176900.0,11.1854,11.2002,11.1707,11.1928,176900.0
2012-10-19 14:50:00,15.2,15.21,15.16,15.2,282300.0,11.1928,11.2002,11.1633,11.1928,282300.0
2012-10-19 15:00:00,15.2,15.2,15.16,15.19,322900.0,11.1928,11.1928,11.1633,11.1854,322900.0
2012-10-19 15:10:00,15.19,15.21,15.17,15.21,241800.0,11.1854,11.2002,11.1707,11.2002,241800.0
2012-10-19 15:20:00,15.21,15.29,15.21,15.26,439800.0,11.2002,11.2591,11.2002,11.237,439800.0
2012-10-19 15:30:00,15.26,15.26,15.24,15.26,142000.0,11.237,11.237,11.2223,11.237,142000.0
2012-10-19 15:40:00,15.26,15.26,15.23,15.24,315500.0,11.237,11.237,11.2149,11.2223,315500.0
2012-10-19 15:50:00,15.24,15.26,15.22,15.23,502200.0,11.2223,11.237,11.2075,11.2149,502200.0
2012-10-22 09:30:00,15.24,15.39,15.23,15.37,482800.0,11.2223,11.3327,11.2149,11.318,482800.0
2012-10-22 09:40:00,15.37,15.38,15.32,15.37,302800.0,11.318,11.3253,11.2812,11.318,302800.0
2012-10-22 09:50:00,15.37,15.39,15.35,15.37,175900.0,11.318,11.3327,11.3033,11.318,175900.0
2012-10-22 10:00:00,15.37,15.41,15.37,15.4,327300.0,11.318,11.3474,11.318,11.3401,327300.0
2012-10-22 10:10:00,15.4,15.4,15.36,15.36,534100.0,11.3401,11.3401,11.3106,11.3106,534100.0
2012-10-22 10:20:00,15.37,15.39,15.36,15.37,306000.0,11.318,11.3327,11.3106,11.318,306000.0
2012-10-22 10:30:00,15.38,15.38,15.35,15.35,155700.0,11.3253,11.3253,11.3033,11.3033,155700.0
2012-10-22 10:40:00,15.35,15.37,15.35,15.37,41200.0,11.3033,11.318,11.3033,11.318,41200.0
2012-10-22 10:50:00,15.37,15.38,15.35,15.37,202800.0,11.318,11.3253,11.3033,11.318,202800.0
2012-10-22 11:00:00,15.37,15.37,15.36,15.37,45900.0,11.318,11.318,11.3106,11.318,45900.0
2012-10-22 11:10:00,15.37,15.37,15.33,15.33,61100.0,11.318,11.318,11.2885,11.2885,61100.0
2012-10-22 11:20:00,15.34,15.34,15.3,15.32,239800.0,11.2959,11.2959,11.2664,11.2812,239800.0
2012-10-22 11:30:00,15.32,15.34,15.32,15.33,95600.0,11.2812,11.2959,11.2812,11.2885,95600.0
2012-10-22 11:40:00,15.34,15.37,15.33,15.36,271100.0,11.2959,11.318,11.2885,11.3106,271100.0
2012-10-22 11:50:00,15.37,15.37,15.33,15.34,145900.0,11.318,11.318,11.2885,11.2959,145900.0
2012-10-22 12:00:00,15.33,15.35,15.3,15.35,109600.0,11.2885,11.3033,11.2664,11.3033,109600.0
2012-10-22 12:10:00,15.34,15.35,15.32,15.34,79800.0,11.2959,11.3033,11.2812,11.2959,79800.0
2012-10-22 12:20:00,15.34,15.35,15.33,15.33,70800.0,11.2959,11.3033,11.2885,11.2885,70800.0
2012-10-22 12:30:00,15.33,15.33,15.3,15.31,25400.0,11.2885,11.2885,11.2664,11.2738,25400.0
2012-10-22 12:40:00,15.31,15.31,15.3,15.31,15200.0,11.2738,11.2738,11.2664,11.2738,15200.0
2012-10-22 12:50:00,15.3,15.32,15.29,15.3,114700.0,11.2664,11.2812,11.2591,11.2664,114700.0
2012-10-22 13:00:00,15.3,15.31,15.28,15.28,71000.0,11.2664,11.2738,11.2517,11.2517,71000.0
2012-10-22 13:10:00,15.29,15.29,15.26,15.27,94400.0,11.2591,11.2591,11.237,11.2443,94400.0
2012-10-22 13:20:00,15.27,15.28,15.25,15.25,304400.0,11.2443,11.2517,11.2296,11.2296,304400.0
2012-10-22 13:30:00,15.25,15.27,15.24,15.27,300900.0,11.2296,11.2443,11.2223,11.2443,300900.0
2012-10-22 13:40:00,15.27,15.31,15.26,15.31,254700.0,11.2443,11.2738,11.237,11.2738,254700.0
2012-10-22 13:50:00,15.3,15.32,15.3,15.3,59000.0,11.2664,11.2812,11.2664,11.2664,59000.0
2012-10-22 14:00:00,15.3,15.32,15.28,15.29,125500.0,11.2664,11.2812,11.2517,11.2591,125500.0
2012-10-22 14:10:00,15.28,15.31,15.27,15.3,157800.0,11.2517,11.2738,11.2443,11.2664,157800.0
2012-10-22 14:20:00,15.3,15.31,15.28,15.29,62100.0,11.2664,11.2738,11.2517,11.2591,62100.0
2012-10-22 14:30:00,15.3,15.31,15.28,15.29,101700.0,11.2664,11.2738,11.2517,11.2591,101700.0
2012-10-22 14:40:00,15.29,15.3,15.27,15.29,113900.0,11.2591,11.2664,11.2443,11.2591,113900.0
2012-10-22 14:50:00,15.28,15.29,15.26,15.28,80700.0,11.2517,11.2591,11.237,11.2517,80700.0
2012-10-22 15:00:00,15.28,15.28,15.25,15.26,106300.0,11.2517,11.2517,11.2296,11.237,106300.0
2012-10-22 15:10:00,15.26,15.3,15.25,15.28,202700.0,11.237,11.2664,11.2296,11.2517,202700.0
2012-10-22 15:20:00,15.27,15.3,15.26,15.29,122700.0,11.2443,11.2664,11.237,11.2591,122700.0
2012-10-22 15:30:00,15.3,15.3,15.27,15.29,157900.0,11.2664,11.2664,11.2443,11.2591,157900.0
2012-10-22 15:40:00,15.29,15.3,15.27,15.29,311000.0,11.2591,11.2664,11.2443,11.2591,311000.0
2012-10-22 15:50:00,15.27,15.34,15.27,15.34,488500.0,11.2443,11.2959,11.2443,11.2959,488500.0
2012-10-23 09:30:00,15.16,15.26,15.06,15.13,236800.0,11.1633,11.237,11.0897,11.1413,236800.0
2012-10-23 09:40:00,15.12,15.15,15.11,15.14,111600.0,11.1339,11.156,11.1265,11.1486,111600.0
2012-10-23 09:50:00,15.15,15.17,15.12,15.15,409000.0,11.156,11.1707,11.1339,11.156,409000.0
2012-10-23 10:00:00,15.14,15.16,15.13,15.14,297500.0,11.1486,11.1633,11.1413,11.1486,297500.0
2012-10-23 10:10:00,15.13,15.16,15.13,15.14,285600.0,11.1413,11.1633,11.1413,11.1486,285600.0
2012-10-23 10:20:00,15.13,15.16,15.13,15.15,73100.0,11.1413,11.1633,11.1413,11.156,73100.0
2012-10-23 10:30:00,15.15,15.15,15.11,15.14,246000.0,11.156,11.156,11.1265,11.1486,246000.0
2012-10-23 10:40:00,15.14,15.14,15.1,15.11,269500.0,11.1486,11.1486,11.1192,11.1265,269500.0
2012-10-23 10:50:00,15.11,15.13,15.1,15.13,176300.0,11.1265,11.1413,11.1192,11.1413,176300.0
2012-10-23 11:00:00,15.12,15.14,15.11,15.13,91700.0,11.1339,11.1486,11.1265,11.1413,91700.0
2012-10-23 11:10:00,15.13,15.15,15.12,15.14,124300.0,11.1413,11.156,11.1339,11.1486,124300.0
2012-10-23 11:20:00,15.14,15.17,15.14,15.16,124100.0,11.1486,11.1707,11.1486,11.1633,124100.0
2012-10-23 11:30:00,15.16,15.16,15.12,15.12,183100.0,11.1633,11.1633,11.1339,11.1339,183100.0
2012-10-23 11:40:00,15.13,15.15,15.12,15.15,118200.0,11.1413,11.156,11.1339,11.156,118200.0
2012-10-23 11:50:00,15.15,15.18,15.14,15.17,259000.0,11.156,11.1781,11.1486,11.1707,259000.0
2012-10-23 12:00:00,15.16,15.18,15.15,15.15,229600.0,11.1633,11.1781,11.156,11.156,229600.0
2012-10-23 12:10:00,15.15,15.16,15.15,15.16,139400.0,11.156,11.1633,11.156,11.1633,139400.0
2012-10-23 12:20:00,15.15,15.2,15.15,15.19,200100.0,11.156,11.1928,11.156,11.1854,200100.0
2012-10-23 12:30:00,15.2,15.22,15.19,15.2,163700.0,11.1928,11.2075,11.1854,11.1928,163700.0
2012-10-23 12:40:00,15.2,15.23,15.2,15.22,100900.0,11.1928,11.2149,11.1928,11.2075,100900.0
2012-10-23 12:50:00,15.22,15.24,15.2,15.23,158300.0,11.2075,11.2223,11.1928,11.2149,158300.0
2012-10-23 13:00:00,15.24,15.26,15.23,15.25,123300.0,11.2223,11.237,11.2149,11.2296,123300.0
2012-10-23 13:10:00,15.25,15.27,15.23,15.23,171300.0,11.2296,11.2443,11.2149,11.2149,171300.0
2012-10-23 13:20:00,15.24,15.25,15.22,15.23,84000.0,11.2223,11.2296,11.2075,11.2149,84000.0
2012-10-23 13:30:00,15.24,15.25,15.22,15.22,115100.0,11.2223,11.2296,11.2075,11.2075,115100.0
2012-10-23 13:40:00,15.22,15.23,15.21,15.22,162500.0,11.2075,11.2149,11.2002,11.2075,162500.0
2012-10-23 13:50:00,15.23,15.28,15.21,15.28,257600.0,11.2149,11.2517,11.2002,11.2517,257600.0
2012-10-23 14:00:00,15.28,15.31,15.27,15.28,349700.0,11.2517,11.2738,11.2443,11.2517,349700.0
2012-10-23 14:10:00,15.28,15.28,15.22,15.24,147500.0,11.2517,11.2517,11.2075,11.2223,147500.0
2012-10-23 14:20:00,15.24,15.25,15.22,15.23,67600.0,11.2223,11.2296,11.2075,11.2149,67600.0
2012-10-23 14:30:00,15.22,15.22,15.19,15.2,174200.0,11.2075,11.2075,11.1854,11.1928,174200.0
2012-10-23 14:40:00,15.19,15.25,15.19,15.25,196400.0,11.1854,11.2296,11.1854,11.2296,196400.0
2012-10-23 14:50:00,15.24,15.25,15.22,15.24,140000.0,11.2223,11.2296,11.2075,11.2223,140000.0
2012-10-23 15:00:00,15.24,15.25,15.24,15.24,111300.0,11.2223,11.2296,11.2223,11.2223,111300.0
2012-10-23 15:10:00,15.25,15.26,15.24,15.26,247600.0,11.2296,11.237,11.2223,11.237,247600.0
2012-10-23 15:20:00,15.26,15.27,15.24,15.24,178300.0,11.237,11.2443,11.2223,11.2223,178300.0
2012-10-23 15:30:00,15.25,15.25,15.21,15.22,197200.0,11.2296,11.2296,11.2002,11.2075,197200.0
2012-10-23 15:40:00,15.21,15.24,15.21,15.23,258000.0,11.2002,11.2223,11.2002,11.2149,258000.0
2012-10-23 15:50:00,15.23,15.25,15.2,15.22,1112000.0,11.2149,11.2296,11.1928,11.2075,1112000.0
2012-10-24 09:30:00,15.66,15.74,15.27,15.29,793300.0,11.5315,11.5904,11.2443,11.2591,793300.0
2012-10-24 09:40:00,15.29,15.3,15.28,15.28,146500.0,11.2591,11.2664,11.2517,11.2517,146500.0
2012-10-24 09:50:00,15.28,15.29,15.2,15.21,266600.0,11.2517,11.2591,11.1928,11.2002,266600.0
2012-10-24 10:00:00,15.21,15.24,15.2,15.23,152100.0,11.2002,11.2223,11.1928,11.2149,152100.0
2012-10-24 10:10:00,15.24,15.29,15.23,15.25,223600.0,11.2223,11.2591,11.2149,11.2296,223600.0
2012-10-24 10:20:00,15.24,15.27,15.2,15.2,237600.0,11.2223,11.2443,11.1928,11.1928,237600.0
2012-10-24 10:30:00,15.2,15.26,15.2,15.21,169200.0,11.1928,11.237,11.1928,11.2002,169200.0
2012-10-24 10:40:00,15.22,15.24,15.21,15.24,82400.0,11.2075,11.2223,11.2002,11.2223,82400.0
2012-10-24 10:50:00,15.24,15.24,15.23,15.24,30500.0,11.2223,11.2223,11.2149,11.2223,30500.0
2012-10-24 11:00:00,15.24,15.24,15.23,15.24,43500.0,11.2223,11.2223,11.2149,11.2223,43500.0
2012-10-24 11:10:00,15.24,15.24,15.2,15.21,123500.0,11.2223,11.2223,11.1928,11.2002,123500.0
2012-10-24 11:20:00,15.21,15.23,15.21,15.23,97500.0,11.2002,11.2149,11.2002,11.2149,97500.0
2012-10-24 11:30:00,15.23,15.23,15.19,15.19,116300.0,11.2149,11.2149,11.1854,11.1854,116300.0
2012-10-24 11:40:00,15.19,15.2,15.16,15.18,169900.0,11.1854,11.1928,11.1633,11.1781,169900.0
2012-10-24 11:50:00,15.18,15.18,15.17,15.17,37300.0,11.1781,11.1781,11.1707,11.1707,37300.0
2012-10-24 12:00:00,15.17,15.18,15.16,15.16,117200.0,11.1707,11.1781,11.1633,11.1633,117200.0
2012-10-24 12:10:00,15.17,15.2,15.16,15.18,98500.0,11.1707,11.1928,11.1633,11.1781,98500.0
2012-10-24 12:20:00,15.17,15.18,15.16,15.18,94600.0,11.1707,11.1781,11.1633,11.1781,94600.0
2012-10-24 12:30:00,15.17,15.21,15.17,15.2,107500.0,11.1707,11.2002,11.1707,11.1928,107500.0
2012-10-24 12:40:00,15.21,15.25,15.2,15.24,192400.0,11.2002,11.2296,11.1928,11.2223,192400.0
2012-10-24 12:50:00,15.24,15.25,15.23,15.24,57100.0,11.2223,11.2296,11.2149,11.2223,57100.0
2012-10-24 13:00:00,15.23,15.24,15.23,15.24,271800.0,11.2149,11.2223,11.2149,11.2223,271800.0
2012-10-24 13:10:00,15.23,15.24,15.21,15.23,94100.0,11.2149,11.2223,11.2002,11.2149,94100.0
2012-10-24 13:20:00,15.23,15.25,15.22,15.25,143200.0,11.2149,11.2296,11.2075,11.2296,143200.0
2012-10-24 13:30:00,15.24,15.25,15.24,15.24,19300.0,11.2223,11.2296,11.2223,11.2223,19300.0
2012-10-24 13:40:00,15.24,15.25,15.24,15.25,24800.0,11.2223,11.2296,11.2223,11.2296,24800.0
2012-10-24 13:50:00,15.24,15.25,15.24,15.25,93000.0,11.2223,11.2296,11.2223,11.2296,93000.0
2012-10-24 14:00:00,15.24,15.26,15.23,15.23,276100.0,11.2223,11.237,11.2149,11.2149,276100.0
2012-10-24 14:10:00,15.24,15.3,15.22,15.26,275700.0,11.2223,11.2664,11.2075,11.237,275700.0
2012-10-24 14:20:00,15.26,15.28,15.25,15.27,161800.0,11.237,11.2517,11.2296,11.2443,161800.0
2012-10-24 14:30:00,15.27,15.27,15.24,15.26,83000.0,11.2443,11.2443,11.2223,11.237,83000.0
2012-10-24 14:40:00,15.26,15.27,15.24,15.26,75000.0,11.237,11.2443,11.2223,11.237,75000.0
2012-10-24 14:50:00,15.26,15.29,15.26,15.26,153800.0,11.237,11.2591,11.237,11.237,153800.0
2012-10-24 15:00:00,15.26,15.28,15.23,15.24,120100.0,11.237,11.2517,11.2149,11.2223,120100.0
2012-10-24 15:10:00,15.23,15.25,15.19,15.19,231800.0,11.2149,11.2296,11.1854,11.1854,231800.0
2012-10-24 15:20:00,15.19,15.22,15.19,15.22,530800.0,11.1854,11.2075,11.1854,11.2075,530800.0
2012-10-24 15:30:00,15.22,15.22,15.15,15.17,393000.0,11.2075,11.2075,11.156,11.1707,393000.0
2012-10-24 15:40:00,15.16,15.18,15.15,15.17,380300.0,11.1633,11.1781,11.156,11.1707,380300.0
2012-10-24 15:50:00,15.17,15.19,15.14,15.15,1027000.0,11.1707,11.1854,11.1486,11.156,1027000.0
2012-10-25 09:30:00,15.4,15.5,15.39,15.41,838900.0,11.3401,11.4137,11.3327,11.3474,838900.0
2012-10-25 09:40:00,15.41,15.44,15.32,15.37,760700.0,11.3474,11.3695,11.2812,11.318,760700.0
2012-10-25 09:50:00,15.37,15.43,15.36,15.41,321300.0,11.318,11.3622,11.3106,11.3474,321300.0
2012-10-25 10:00:00,15.42,15.42,15.38,15.4,191700.0,11.3548,11.3548,11.3253,11.3401,191700.0
2012-10-25 10:10:00,15.4,15.4,15.37,15.37,138000.0,11.3401,11.3401,11.318,11.318,138000.0
2012-10-25 10:20:00,15.38,15.42,15.37,15.39,326000.0,11.3253,11.3548,11.318,11.3327,326000.0
2012-10-25 10:30:00,15.38,15.4,15.37,15.39,125200.0,11.3253,11.3401,11.318,11.3327,125200.0
2012-10-25 10:40:00,15.4,15.4,15.31,15.34,372000.0,11.3401,11.3401,11.2738,11.2959,372000.0
2012-10-25 10:50:00,15.33,15.35,15.3,15.34,243400.0,11.2885,11.3033,11.2664,11.2959,243400.0
2012-10-25 11:00:00,15.35,15.38,15.34,15.38,92500.0,11.3033,11.3253,11.2959,11.3253,92500.0
2012-10-25 11:10:00,15.38,15.38,15.36,15.36,130200.0,11.3253,11.3253,11.3106,11.3106,130200.0
2012-10-25 11:20:00,15.37,15.37,15.26,15.29,308300.0,11.318,11.318,11.237,11.2591,308300.0
2012-10-25 11:30:00,15.29,15.32,15.28,15.28,209800.0,11.2591,11.2812,11.2517,11.2517,209800.0
2012-10-25 11:40:00,15.29,15.31,15.29,15.31,39600.0,11.2591,11.2738,11.2591,11.2738,39600.0
2012-10-25 11:50:00,15.31,15.33,15.29,15.32,108500.0,11.2738,11.2885,11.2591,11.2812,108500.0
2012-10-25 12:00:00,15.31,15.32,15.22,15.26,285300.0,11.2738,11.2812,11.2075,11.237,285300.0
2012-10-25 12:10:00,15.26,15.26,15.24,15.26,52400.0,11.237,11.237,11.2223,11.237,52400.0
2012-10-25 12:20:00,15.26,15.29,15.25,15.26,444100.0,11.237,11.2591,11.2296,11.237,444100.0
2012-10-25 12:30:00,15.26,15.29,15.26,15.29,192700.0,11.237,11.2591,11.237,11.2591,192700.0
2012-10-25 12:40:00,15.29,15.31,15.27,15.31,81500.0,11.2591,11.2738,11.2443,11.2738,81500.0
2012-10-25 12:50:00,15.31,15.33,15.29,15.33,96400.0,11.2738,11.2885,11.2591,11.2885,96400.0
2012-10-25 13:00:00,15.33,15.34,15.22,15.25,511100.0,11.2885,11.2959,11.2075,11.2296,511100.0
2012-10-25 13:10:00,15.25,15.27,15.25,15.26,67700.0,11.2296,11.2443,11.2296,11.237,67700.0
2012-10-25 13:20:00,15.26,15.28,15.25,15.28,19700.0,11.237,11.2517,11.2296,11.2517,19700.0
2012-10-25 13:30:00,15.27,15.28,15.25,15.26,101000.0,11.2443,11.2517,11.2296,11.237,101000.0
2012-10-25 13:40:00,15.26,15.26,15.25,15.25,14100.0,11.237,11.237,11.2296,11.2296,14100.0
2012-10-25 13:50:00,15.26,15.26,15.25,15.26,31200.0,11.237,11.237,11.2296,11.237,31200.0
2012-10-25 14:00:00,15.26,15.26,15.25,15.26,36700.0,11.237,11.237,11.2296,11.237,36700.0
2012-10-25 14:10:00,15.26,15.26,15.24,15.24,130900.0,11.237,11.237,11.2223,11.2223,130900.0
2012-10-25 14:20:00,15.25,15.28,15.24,15.28,84300.0,11.2296,11.2517,11.2223,11.2517,84300.0
2012-10-25 14:30:00,15.27,15.28,15.27,15.28,41300.0,11.2443,11.2517,11.2443,11.2517,41300.0
2012-10-25 14:40:00,15.28,15.33,15.27,15.32,176800.0,11.2517,11.2885,11.2443,11.2812,176800.0
2012-10-25 14:50:00,15.32,15.32,15.3,15.31,151100.0,11.2812,11.2812,11.2664,11.2738,151100.0
2012-10-25 15:00:00,15.3,15.31,15.27,15.27,185400.0,11.2664,11.2738,11.2443,11.2443,185400.0
2012-10-25 15:10:00,15.27,15.31,15.27,15.31,207100.0,11.2443,11.2738,11.2443,11.2738,207100.0
2012-10-25 15:20:00,15.31,15.31,15.28,15.28,224600.0,11.2738,11.2738,11.2517,11.2517,224600.0
2012-10-25 15:30:00,15.29,15.33,15.28,15.33,248300.0,11.2591,11.2885,11.2517,11.2885,248300.0
2012-10-25 15:40:00,15.33,15.38,15.32,15.36,683300.0,11.2885,11.3253,11.2812,11.3106,683300.0
2012-10-25 15:50:00,15.37,15.38,15.34,15.37,1183500.0,11.318,11.3253,11.2959,11.318,1183500.0
2012-10-26 09:30:00,15.48,15.59,15.33,15.57,963300.0,11.399,11.48,11.2885,11.4653,963300.0
2012-10-26 09:40:00,15.57,15.66,15.56,15.63,955000.0,11.4653,11.5315,11.4579,11.5094,955000.0
2012-10-26 09:50:00,15.64,15.64,15.52,15.53,424500.0,11.5168,11.5168,11.4284,11.4358,424500.0
2012-10-26 10:00:00,15.52,15.57,15.49,15.54,426000.0,11.4284,11.4653,11.4064,11.4432,426000.0
2012-10-26 10:10:00,15.55,15.57,15.53,15.55,284700.0,11.4505,11.4653,11.4358,11.4505,284700.0
2012-10-26 10:20:00,15.54,15.56,15.52,15.54,252500.0,11.4432,11.4579,11.4284,11.4432,252500.0
2012-10-26 10:30:00,15.54,15.57,15.53,15.56,138800.0,11.4432,11.4653,11.4358,11.4579,138800.0
2012-10-26 10:40:00,15.57,15.57,15.52,15.53,132400.0,11.4653,11.4653,11.4284,11.4358,132400.0
2012-10-26 10:50:00,15.54,15.55,15.51,15.54,297000.0,11.4432,11.4505,11.4211,11.4432,297000.0
2012-10-26 11:00:00,15.54,15.55,15.52,15.54,184700.0,11.4432,11.4505,11.4284,11.4432,184700.0
2012-10-26 11:10:00,15.53,15.55,15.53,15.55,146400.0,11.4358,11.4505,11.4358,11.4505,146400.0
2012-10-26 11:20:00,15.55,15.56,15.54,15.56,121600.0,11.4505,11.4579,11.4432,11.4579,121600.0
2012-10-26 11:30:00,15.56,15.59,15.55,15.59,311000.0,11.4579,11.48,11.4505,11.48,311000.0
2012-10-26 11:40:00,15.59,15.59,15.58,15.59,153500.0,11.48,11.48,11.4726,11.48,153500.0
2012-10-26 11:50:00,15.58,15.59,15.58,15.58,130900.0,11.4726,11.48,11.4726,11.4726,130900.0
2012-10-26 12:00:00,15.58,15.59,15.53,15.55,175600.0,11.4726,11.48,11.4358,11.4505,175600.0
2012-10-26 12:10:00,15.54,15.57,15.54,15.57,427400.0,11.4432,11.4653,11.4432,11.4653,427400.0
2012-10-26 12:20:00,15.57,15.57,15.56,15.57,188600.0,11.4653,11.4653,11.4579,11.4653,188600.0
2012-10-26 12:30:00,15.56,15.57,15.52,15.52,133400.0,11.4579,11.4653,11.4284,11.4284,133400.0
2012-10-26 12:40:00,15.52,15.54,15.48,15.49,207900.0,11.4284,11.4432,11.399,11.4064,207900.0
2012-10-26 12:50:00,15.49,15.53,15.49,15.52,66000.0,11.4064,11.4358,11.4064,11.4284,66000.0
2012-10-26 13:00:00,15.52,15.53,15.5,15.53,173700.0,11.4284,11.4358,11.4137,11.4358,173700.0
2012-10-26 13:10:00,15.52,15.53,15.52,15.53,17700.0,11.4284,11.4358,11.4284,11.4358,17700.0
2012-10-26 13:20:00,15.53,15.53,15.52,15.52,29600.0,11.4358,11.4358,11.4284,11.4284,29600.0
2012-10-26 13:30:00,15.53,15.56,15.52,15.54,128300.0,11.4358,11.4579,11.4284,11.4432,128300.0
2012-10-26 13:40:00,15.54,15.55,15.52,15.54,160100.0,11.4432,11.4505,11.4284,11.4432,160100.0
2012-10-26 13:50:00,15.53,15.54,15.52,15.52,81000.0,11.4358,11.4432,11.4284,11.4284,81000.0
2012-10-26 14:00:00,15.52,15.53,15.51,15.51,43700.0,11.4284,11.4358,11.4211,11.4211,43700.0
2012-10-26 14:10:00,15.51,15.52,15.47,15.5,193600.0,11.4211,11.4284,11.3916,11.4137,193600.0
2012-10-26 14:20:00,15.5,15.52,15.49,15.52,84000.0,11.4137,11.4284,11.4064,11.4284,84000.0
2012-10-26 14:30:00,15.52,15.53,15.51,15.53,102400.0,11.4284,11.4358,11.4211,11.4358,102400.0
2012-10-26 14:40:00,15.53,15.53,15.51,15.51,61000.0,11.4358,11.4358,11.4211,11.4211,61000.0
2012-10-26 14:50:00,15.51,15.52,15.5,15.51,77700.0,11.4211,11.4284,11.4137,11.4211,77700.0
2012-10-26 15:00:00,15.51,15.57,15.51,15.54,456300.0,11.4211,11.4653,11.4211,11.4432,456300.0
2012-10-26 15:10:00,15.54,15.55,15.54,15.54,75700.0,11.4432,11.4505,11.4432,11.4432,75700.0
2012-10-26 15:20:00,15.54,15.55,15.54,15.54,110700.0,11.4432,11.4505,11.4432,11.4432,110700.0
2012-10-26 15:30:00,15.55,15.55,15.52,15.52,256100.0,11.4505,11.4505,11.4284,11.4284,256100.0
2012-10-26 15:40:00,15.52,15.54,15.49,15.49,399800.0,11.4284,11.4432,11.4064,11.4064,399800.0
2012-10-26 15:50:00,15.5,15.53,15.49,15.51,698100.0,11.4137,11.4358,11.4064,11.4211,698100.0
2012-10-31 09:30:00,15.93,16.0,15.69,15.9,490000.0,11.7304,11.7819,11.5536,11.7083,490000.0
2012-10-31 09:40:00,15.9,15.92,15.83,15.89,463800.0,11.7083,11.723,11.6567,11.7009,463800.0
2012-10-31 09:50:00,15.89,15.9,15.82,15.84,463800.0,11.7009,11.7083,11.6494,11.6641,463800.0
2012-10-31 10:00:00,15.84,15.86,15.82,15.85,258700.0,11.6641,11.6788,11.6494,11.6714,258700.0
2012-10-31 10:10:00,15.85,15.85,15.82,15.85,236900.0,11.6714,11.6714,11.6494,11.6714,236900.0
2012-10-31 10:20:00,15.85,15.87,15.81,15.86,243400.0,11.6714,11.6862,11.642,11.6788,243400.0
2012-10-31 10:30:00,15.85,15.86,15.82,15.83,169500.0,11.6714,11.6788,11.6494,11.6567,169500.0
2012-10-31 10:40:00,15.83,15.86,15.81,15.86,248100.0,11.6567,11.6788,11.642,11.6788,248100.0
2012-10-31 10:50:00,15.86,15.91,15.85,15.9,170000.0,11.6788,11.7156,11.6714,11.7083,170000.0
2012-10-31 11:00:00,15.9,15.9,15.87,15.88,80800.0,11.7083,11.7083,11.6862,11.6935,80800.0
2012-10-31 11:10:00,15.87,15.89,15.87,15.89,80700.0,11.6862,11.7009,11.6862,11.7009,80700.0
2012-10-31 11:20:00,15.89,15.9,15.89,15.9,61200.0,11.7009,11.7083,11.7009,11.7083,61200.0
2012-10-31 11:30:00,15.89,15.93,15.89,15.89,218900.0,11.7009,11.7304,11.7009,11.7009,218900.0
2012-10-31 11:40:00,15.9,15.9,15.88,15.89,101600.0,11.7083,11.7083,11.6935,11.7009,101600.0
2012-10-31 11:50:00,15.9,15.9,15.89,15.89,38400.0,11.7083,11.7083,11.7009,11.7009,38400.0
2012-10-31 12:00:00,15.9,15.9,15.87,15.87,144500.0,11.7083,11.7083,11.6862,11.6862,144500.0
2012-10-31 12:10:00,15.88,15.88,15.86,15.86,35000.0,11.6935,11.6935,11.6788,11.6788,35000.0
2012-10-31 12:20:00,15.86,15.87,15.84,15.84,150700.0,11.6788,11.6862,11.6641,11.6641,150700.0
2012-10-31 12:30:00,15.85,15.85,15.8,15.8,80500.0,11.6714,11.6714,11.6346,11.6346,80500.0
2012-10-31 12:40:00,15.8,15.81,15.8,15.81,23000.0,11.6346,11.642,11.6346,11.642,23000.0
2012-10-31 12:50:00,15.81,15.87,15.8,15.86,233000.0,11.642,11.6862,11.6346,11.6788,233000.0
2012-10-31 13:00:00,15.86,15.86,15.83,15.84,125400.0,11.6788,11.6788,11.6567,11.6641,125400.0
2012-10-31 13:10:00,15.84,15.84,15.83,15.84,14500.0,11.6641,11.6641,11.6567,11.6641,14500.0
2012-10-31 13:20:00,15.84,15.89,15.83,15.89,153700.0,11.6641,11.7009,11.6567,11.7009,153700.0
2012-10-31 13:30:00,15.89,15.89,15.87,15.88,83200.0,11.7009,11.7009,11.6862,11.6935,83200.0
2012-10-31 13:40:00,15.88,15.88,15.87,15.88,93100.0,11.6935,11.6935,11.6862,11.6935,93100.0
2012-10-31 13:50:00,15.87,15.88,15.87,15.88,61700.0,11.6862,11.6935,11.6862,11.6935,61700.0
2012-10-31 14:00:00,15.87,15.88,15.87,15.87,72800.0,11.6862,11.6935,11.6862,11.6862,72800.0
2012-10-31 14:10:00,15.87,15.89,15.87,15.89,141400.0,11.6862,11.7009,11.6862,11.7009,141400.0
2012-10-31 14:20:00,15.89,15.89,15.87,15.88,152800.0,11.7009,11.7009,11.6862,11.6935,152800.0
2012-10-31 14:30:00,15.88,15.88,15.84,15.86,153500.0,11.6935,11.6935,11.6641,11.6788,153500.0
2012-10-31 14:40:00,15.86,15.87,15.84,15.86,225100.0,11.6788,11.6862,11.6641,11.6788,225100.0
2012-10-31 14:50:00,15.86,15.87,15.85,15.85,202600.0,11.6788,11.6862,11.6714,11.6714,202600.0
2012-10-31 15:00:00,15.85,15.87,15.84,15.85,166800.0,11.6714,11.6862,11.6641,11.6714,166800.0
2012-10-31 15:10:00,15.84,15.9,15.84,15.89,282500.0,11.6641,11.7083,11.6641,11.7009,282500.0
2012-10-31 15:20:00,15.88,15.9,15.88,15.89,268600.0,11.6935,11.7083,11.6935,11.7009,268600.0
2012-10-31 15:30:00,15.9,15.9,15.88,15.89,216000.0,11.7083,11.7083,11.6935,11.7009,216000.0
2012-10-31 15:40:00,15.88,15.9,15.87,15.88,286800.0,11.6935,11.7083,11.6862,11.6935,286800.0
2012-10-31 15:50:00,15.88,15.9,15.82,15.89,1242700.0,11.6935,11.7083,11.6494,11.7009,1242700.0
2012-11-01 09:30:00,15.99,15.99,15.85,15.98,340100.0,11.7745,11.7745,11.6714,11.7672,340100.0
2012-11-01 09:40:00,15.98,15.98,15.95,15.97,116000.0,11.7672,11.7672,11.7451,11.7598,116000.0
2012-11-01 09:50:00,15.97,15.99,15.96,15.98,165300.0,11.7598,11.7745,11.7524,11.7672,165300.0
2012-11-01 10:00:00,15.98,16.01,15.98,16.0,270600.0,11.7672,11.7893,11.7672,11.7819,270600.0
2012-11-01 10:10:00,16.01,16.07,16.0,16.07,320500.0,11.7893,11.8334,11.7819,11.8334,320500.0
2012-11-01 10:20:00,16.07,16.09,16.06,16.07,156700.0,11.8334,11.8482,11.8261,11.8334,156700.0
2012-11-01 10:30:00,16.07,16.08,16.05,16.06,174800.0,11.8334,11.8408,11.8187,11.8261,174800.0
2012-11-01 10:40:00,16.07,16.08,16.06,16.07,69300.0,11.8334,11.8408,11.8261,11.8334,69300.0
2012-11-01 10:50:00,16.08,16.1,16.06,16.08,259900.0,11.8408,11.8555,11.8261,11.8408,259900.0
2012-11-01 11:00:00,16.07,16.07,16.06,16.07,75500.0,11.8334,11.8334,11.8261,11.8334,75500.0
2012-11-01 11:10:00,16.06,16.07,16.03,16.05,120100.0,11.8261,11.8334,11.804,11.8187,120100.0
2012-11-01 11:20:00,16.05,16.08,16.04,16.08,54500.0,11.8187,11.8408,11.8114,11.8408,54500.0
2012-11-01 11:30:00,16.08,16.1,16.06,16.1,284900.0,11.8408,11.8555,11.8261,11.8555,284900.0
2012-11-01 11:40:00,16.1,16.21,16.1,16.17,939300.0,11.8555,11.9365,11.8555,11.9071,939300.0
2012-11-01 11:50:00,16.16,16.19,16.15,16.16,77000.0,11.8997,11.9218,11.8924,11.8997,77000.0
2012-11-01 12:00:00,16.16,16.16,16.14,16.15,98400.0,11.8997,11.8997,11.885,11.8924,98400.0
2012-11-01 12:10:00,16.15,16.16,16.11,16.12,182300.0,11.8924,11.8997,11.8629,11.8703,182300.0
2012-11-01 12:20:00,16.12,16.13,16.11,16.13,50000.0,11.8703,11.8776,11.8629,11.8776,50000.0
2012-11-01 12:30:00,16.13,16.14,16.12,16.12,56200.0,11.8776,11.885,11.8703,11.8703,56200.0
2012-11-01 12:40:00,16.13,16.13,16.1,16.1,209700.0,11.8776,11.8776,11.8555,11.8555,209700.0
2012-11-01 12:50:00,16.11,16.11,16.07,16.07,109400.0,11.8629,11.8629,11.8334,11.8334,109400.0
2012-11-01 13:00:00,16.07,16.08,16.04,16.04,73600.0,11.8334,11.8408,11.8114,11.8114,73600.0
2012-11-01 13:10:00,16.04,16.07,16.04,16.06,79700.0,11.8114,11.8334,11.8114,11.8261,79700.0
2012-11-01 13:20:00,16.06,16.08,16.05,16.08,183800.0,11.8261,11.8408,11.8187,11.8408,183800.0
2012-11-01 13:30:00,16.08,16.09,16.07,16.08,65300.0,11.8408,11.8482,11.8334,11.8408,65300.0
2012-11-01 13:40:00,16.09,16.09,16.07,16.07,33700.0,11.8482,11.8482,11.8334,11.8334,33700.0
2012-11-01 13:50:00,16.07,16.1,16.07,16.1,86700.0,11.8334,11.8555,11.8334,11.8555,86700.0
2012-11-01 14:00:00,16.09,16.1,16.06,16.08,118800.0,11.8482,11.8555,11.8261,11.8408,118800.0
2012-11-01 14:10:00,16.07,16.09,16.07,16.09,48200.0,11.8334,11.8482,11.8334,11.8482,48200.0
2012-11-01 14:20:00,16.09,16.1,16.07,16.08,95000.0,11.8482,11.8555,11.8334,11.8408,95000.0
2012-11-01 14:30:00,16.09,16.11,16.08,16.09,133300.0,11.8482,11.8629,11.8408,11.8482,133300.0
2012-11-01 14:40:00,16.09,16.11,16.08,16.1,92900.0,11.8482,11.8629,11.8408,11.8555,92900.0
2012-11-01 14:50:00,16.1,16.12,16.09,16.1,192400.0,11.8555,11.8703,11.8482,11.8555,192400.0
2012-11-01 15:00:00,16.11,16.13,16.1,16.12,140800.0,11.8629,11.8776,11.8555,11.8703,140800.0
2012-11-01 15:10:00,16.13,16.14,16.12,16.14,236500.0,11.8776,11.885,11.8703,11.885,236500.0
2012-11-01 15:20:00,16.14,16.15,16.12,16.13,333300.0,11.885,11.8924,11.8703,11.8776,333300.0
2012-11-01 15:30:00,16.12,16.13,16.09,16.1,245700.0,11.8703,11.8776,11.8482,11.8555,245700.0
2012-11-01 15:40:00,16.11,16.12,16.1,16.11,88300.0,11.8629,11.8703,11.8555,11.8629,88300.0
2012-11-01 15:50:00,16.12,16.12,16.07,16.12,968400.0,11.8703,11.8703,11.8334,11.8703,968400.0
2012-11-02 09:30:00,16.17,16.17,15.86,16.09,314900.0,11.9071,11.9071,11.6788,11.8482,314900.0
2012-11-02 09:40:00,16.08,16.1,16.04,16.04,186100.0,11.8408,11.8555,11.8114,11.8114,186100.0
2012-11-02 09:50:00,16.05,16.06,16.01,16.06,257500.0,11.8187,11.8261,11.7893,11.8261,257500.0
2012-11-02 10:00:00,16.06,16.06,16.02,16.06,290900.0,11.8261,11.8261,11.7966,11.8261,290900.0
2012-11-02 10:10:00,16.05,16.06,16.02,16.03,126700.0,11.8187,11.8261,11.7966,11.804,126700.0
2012-11-02 10:20:00,16.03,16.03,15.97,15.99,162300.0,11.804,11.804,11.7598,11.7745,162300.0
2012-11-02 10:30:00,15.98,16.0,15.96,15.96,153700.0,11.7672,11.7819,11.7524,11.7524,153700.0
2012-11-02 10:40:00,15.96,15.97,15.92,15.94,230100.0,11.7524,11.7598,11.723,11.7377,230100.0
2012-11-02 10:50:00,15.94,15.98,15.93,15.95,185400.0,11.7377,11.7672,11.7304,11.7451,185400.0
2012-11-02 11:00:00,15.95,15.98,15.94,15.97,93500.0,11.7451,11.7672,11.7377,11.7598,93500.0
2012-11-02 11:10:00,15.98,15.99,15.95,15.96,83300.0,11.7672,11.7745,11.7451,11.7524,83300.0
2012-11-02 11:20:00,15.96,15.97,15.95,15.96,55000.0,11.7524,11.7598,11.7451,11.7524,55000.0
2012-11-02 11:30:00,15.96,15.97,15.95,15.96,30500.0,11.7524,11.7598,11.7451,11.7524,30500.0
2012-11-02 11:40:00,15.96,15.96,15.93,15.93,61300.0,11.7524,11.7524,11.7304,11.7304,61300.0
2012-11-02 11:50:00,15.94,15.95,15.93,15.95,83800.0,11.7377,11.7451,11.7304,11.7451,83800.0
2012-11-02 12:00:00,15.95,15.96,15.94,15.96,97200.0,11.7451,11.7524,11.7377,11.7524,97200.0
2012-11-02 12:10:00,15.96,16.0,15.95,16.0,178800.0,11.7524,11.7819,11.7451,11.7819,178800.0
2012-11-02 12:20:00,16.0,16.02,15.99,16.01,73500.0,11.7819,11.7966,11.7745,11.7893,73500.0
2012-11-02 12:30:00,16.02,16.03,16.0,16.0,54300.0,11.7966,11.804,11.7819,11.7819,54300.0
2012-11-02 12:40:00,16.0,16.01,16.0,16.01,43200.0,11.7819,11.7893,11.7819,11.7893,43200.0
2012-11-02 12:50:00,16.0,16.0,15.96,15.98,163500.0,11.7819,11.7819,11.7524,11.7672,163500.0
2012-11-02 13:00:00,15.98,15.98,15.96,15.97,64800.0,11.7672,11.7672,11.7524,11.7598,64800.0
2012-11-02 13:10:00,15.96,15.97,15.94,15.94,56400.0,11.7524,11.7598,11.7377,11.7377,56400.0
2012-11-02 13:20:00,15.94,15.95,15.91,15.92,268400.0,11.7377,11.7451,11.7156,11.723,268400.0
2012-11-02 13:30:00,15.92,15.93,15.91,15.93,81400.0,11.723,11.7304,11.7156,11.7304,81400.0
2012-11-02 13:40:00,15.93,15.93,15.91,15.91,124700.0,11.7304,11.7304,11.7156,11.7156,124700.0
2012-11-02 13:50:00,15.91,15.92,15.85,15.87,473000.0,11.7156,11.723,11.6714,11.6862,473000.0
2012-11-02 14:00:00,15.86,15.87,15.84,15.85,61000.0,11.6788,11.6862,11.6641,11.6714,61000.0
2012-11-02 14:10:00,15.85,15.85,15.82,15.84,117300.0,11.6714,11.6714,11.6494,11.6641,117300.0
2012-11-02 14:20:00,15.84,15.85,15.83,15.84,129800.0,11.6641,11.6714,11.6567,11.6641,129800.0
2012-11-02 14:30:00,15.83,15.84,15.8,15.82,230100.0,11.6567,11.6641,11.6346,11.6494,230100.0
2012-11-02 14:40:00,15.82,15.82,15.77,15.79,141200.0,11.6494,11.6494,11.6125,11.6273,141200.0
2012-11-02 14:50:00,15.79,15.81,15.79,15.81,94100.0,11.6273,11.642,11.6273,11.642,94100.0
2012-11-02 15:00:00,15.81,15.85,15.81,15.85,145100.0,11.642,11.6714,11.642,11.6714,145100.0
2012-11-02 15:10:00,15.85,15.85,15.84,15.85,49800.0,11.6714,11.6714,11.6641,11.6714,49800.0
2012-11-02 15:20:00,15.85,15.85,15.84,15.85,66300.0,11.6714,11.6714,11.6641,11.6714,66300.0
2012-11-02 15:30:00,15.85,15.85,15.8,15.81,323500.0,11.6714,11.6714,11.6346,11.642,323500.0
2012-11-02 15:40:00,15.81,15.81,15.75,15.76,389800.0,11.642,11.642,11.5978,11.6052,389800.0
2012-11-02 15:50:00,15.76,15.79,15.75,15.78,797400.0,11.6052,11.6273,11.5978,11.6199,797400.0
2012-11-05 09:30:00,15.84,15.87,15.8,15.86,268500.0,11.6641,11.6862,11.6346,11.6788,268500.0
2012-11-05 09:40:00,15.87,15.87,15.76,15.77,571200.0,11.6862,11.6862,11.6052,11.6125,571200.0
2012-11-05 09:50:00,15.77,15.8,15.76,15.79,222800.0,11.6125,11.6346,11.6052,11.6273,222800.0
2012-11-05 10:00:00,15.8,15.83,15.79,15.79,243100.0,11.6346,11.6567,11.6273,11.6273,243100.0
2012-11-05 10:10:00,15.79,15.81,15.79,15.81,101400.0,11.6273,11.642,11.6273,11.642,101400.0
2012-11-05 10:20:00,15.82,15.84,15.81,15.83,58300.0,11.6494,11.6641,11.642,11.6567,58300.0
2012-11-05 10:30:00,15.83,15.87,15.83,15.87,151900.0,11.6567,11.6862,11.6567,11.6862,151900.0
2012-11-05 10:40:00,15.87,15.88,15.86,15.88,51800.0,11.6862,11.6935,11.6788,11.6935,51800.0
2012-11-05 10:50:00,15.88,15.88,15.83,15.84,284700.0,11.6935,11.6935,11.6567,11.6641,284700.0
2012-11-05 11:00:00,15.84,15.85,15.82,15.84,84200.0,11.6641,11.6714,11.6494,11.6641,84200.0
2012-11-05 11:10:00,15.83,15.84,15.81,15.83,88900.0,11.6567,11.6641,11.642,11.6567,88900.0
2012-11-05 11:20:00,15.83,15.84,15.82,15.83,53300.0,11.6567,11.6641,11.6494,11.6567,53300.0
2012-11-05 11:30:00,15.83,15.84,15.81,15.82,723700.0,11.6567,11.6641,11.642,11.6494,723700.0
2012-11-05 11:40:00,15.82,15.82,15.78,15.79,256100.0,11.6494,11.6494,11.6199,11.6273,256100.0
2012-11-05 11:50:00,15.79,15.79,15.77,15.77,180200.0,11.6273,11.6273,11.6125,11.6125,180200.0
2012-11-05 12:00:00,15.78,15.8,15.77,15.8,57300.0,11.6199,11.6346,11.6125,11.6346,57300.0
2012-11-05 12:10:00,15.79,15.81,15.79,15.8,62200.0,11.6273,11.642,11.6273,11.6346,62200.0
2012-11-05 12:20:00,15.8,15.81,15.77,15.78,108000.0,11.6346,11.642,11.6125,11.6199,108000.0
2012-11-05 12:30:00,15.78,15.8,15.77,15.79,76900.0,11.6199,11.6346,11.6125,11.6273,76900.0
2012-11-05 12:40:00,15.79,15.8,15.77,15.78,111100.0,11.6273,11.6346,11.6125,11.6199,111100.0
2012-11-05 12:50:00,15.78,15.81,15.78,15.81,43700.0,11.6199,11.642,11.6199,11.642,43700.0
2012-11-05 13:00:00,15.81,15.81,15.8,15.8,31800.0,11.642,11.642,11.6346,11.6346,31800.0
2012-11-05 13:10:00,15.81,15.82,15.79,15.81,102400.0,11.642,11.6494,11.6273,11.642,102400.0
2012-11-05 13:20:00,15.81,15.81,15.79,15.8,683600.0,11.642,11.642,11.6273,11.6346,683600.0
2012-11-05 13:30:00,15.79,15.8,15.79,15.79,55900.0,11.6273,11.6346,11.6273,11.6273,55900.0
2012-11-05 13:40:00,15.8,15.8,15.79,15.8,63900.0,11.6346,11.6346,11.6273,11.6346,63900.0
2012-11-05 13:50:00,15.8,15.8,15.79,15.8,171300.0,11.6346,11.6346,11.6273,11.6346,171300.0
2012-11-05 14:00:00,15.8,15.8,15.79,15.79,199700.0,11.6346,11.6346,11.6273,11.6273,199700.0
2012-11-05 14:10:00,15.8,15.81,15.79,15.8,337700.0,11.6346,11.642,11.6273,11.6346,337700.0
2012-11-05 14:20:00,15.8,15.81,15.8,15.8,295600.0,11.6346,11.642,11.6346,11.6346,295600.0
2012-11-05 14:30:00,15.81,15.81,15.78,15.8,480600.0,11.642,11.642,11.6199,11.6346,480600.0
2012-11-05 14:40:00,15.8,15.81,15.79,15.81,131400.0,11.6346,11.642,11.6273,11.642,131400.0
2012-11-05 14:50:00,15.81,15.82,15.8,15.82,275000.0,11.642,11.6494,11.6346,11.6494,275000.0
2012-11-05 15:00:00,15.82,15.84,15.81,15.84,549400.0,11.6494,11.6641,11.642,11.6641,549400.0
2012-11-05 15:10:00,15.84,15.84,15.83,15.84,69700.0,11.6641,11.6641,11.6567,11.6641,69700.0
2012-11-05 15:20:00,15.84,15.84,15.83,15.84,313100.0,11.6641,11.6641,11.6567,11.6641,313100.0
2012-11-05 15:30:00,15.84,15.85,15.83,15.84,666300.0,11.6641,11.6714,11.6567,11.6641,666300.0
2012-11-05 15:40:00,15.84,15.86,15.83,15.85,681100.0,11.6641,11.6788,11.6567,11.6714,681100.0
2012-11-05 15:50:00,15.85,15.89,15.84,15.87,2243300.0,11.6714,11.7009,11.6641,11.6862,2243300.0
2012-11-06 09:30:00,15.9,15.99,15.88,15.99,382400.0,11.7083,11.7745,11.6935,11.7745,382400.0
2012-11-06 09:40:00,15.99,15.99,15.94,15.99,204100.0,11.7745,11.7745,11.7377,11.7745,204100.0
2012-11-06 09:50:00,15.99,15.99,15.97,15.99,52800.0,11.7745,11.7745,11.7598,11.7745,52800.0
2012-11-06 10:00:00,15.99,16.0,15.97,15.98,215700.0,11.7745,11.7819,11.7598,11.7672,215700.0
2012-11-06 10:10:00,15.98,16.0,15.95,15.99,207400.0,11.7672,11.7819,11.7451,11.7745,207400.0
2012-11-06 10:20:00,15.99,16.03,15.98,16.02,206900.0,11.7745,11.804,11.7672,11.7966,206900.0
2012-11-06 10:30:00,16.02,16.05,16.01,16.04,128400.0,11.7966,11.8187,11.7893,11.8114,128400.0
2012-11-06 10:40:00,16.05,16.11,16.04,16.09,155100.0,11.8187,11.8629,11.8114,11.8482,155100.0
2012-11-06 10:50:00,16.09,16.13,16.08,16.11,330100.0,11.8482,11.8776,11.8408,11.8629,330100.0
2012-11-06 11:00:00,16.11,16.12,16.1,16.11,127700.0,11.8629,11.8703,11.8555,11.8629,127700.0
2012-11-06 11:10:00,16.11,16.14,16.1,16.14,110500.0,11.8629,11.885,11.8555,11.885,110500.0
2012-11-06 11:20:00,16.14,16.14,16.09,16.12,316600.0,11.885,11.885,11.8482,11.8703,316600.0
2012-11-06 11:30:00,16.12,16.15,16.11,16.14,471100.0,11.8703,11.8924,11.8629,11.885,471100.0
2012-11-06 11:40:00,16.14,16.17,16.12,16.17,167400.0,11.885,11.9071,11.8703,11.9071,167400.0
2012-11-06 11:50:00,16.17,16.2,16.17,16.2,377300.0,11.9071,11.9292,11.9071,11.9292,377300.0
2012-11-06 12:00:00,16.19,16.24,16.17,16.18,405400.0,11.9218,11.9586,11.9071,11.9144,405400.0
2012-11-06 12:10:00,16.19,16.19,16.18,16.18,78800.0,11.9218,11.9218,11.9144,11.9144,78800.0
2012-11-06 12:20:00,16.19,16.19,16.14,16.16,115900.0,11.9218,11.9218,11.885,11.8997,115900.0
2012-11-06 12:30:00,16.16,16.18,16.15,16.16,87900.0,11.8997,11.9144,11.8924,11.8997,87900.0
2012-11-06 12:40:00,16.16,16.19,16.16,16.17,196700.0,11.8997,11.9218,11.8997,11.9071,196700.0
2012-11-06 12:50:00,16.18,16.22,16.17,16.21,143700.0,11.9144,11.9439,11.9071,11.9365,143700.0
2012-11-06 13:00:00,16.21,16.22,16.2,16.22,86400.0,11.9365,11.9439,11.9292,11.9439,86400.0
2012-11-06 13:10:00,16.22,16.24,16.21,16.22,321400.0,11.9439,11.9586,11.9365,11.9439,321400.0
2012-11-06 13:20:00,16.21,16.24,16.21,16.24,339800.0,11.9365,11.9586,11.9365,11.9586,339800.0
2012-11-06 13:30:00,16.23,16.24,16.22,16.23,118000.0,11.9513,11.9586,11.9439,11.9513,118000.0
2012-11-06 13:40:00,16.23,16.27,16.23,16.25,273300.0,11.9513,11.9807,11.9513,11.966,273300.0
2012-11-06 13:50:00,16.25,16.26,16.23,16.25,135600.0,11.966,11.9734,11.9513,11.966,135600.0
2012-11-06 14:00:00,16.25,16.26,16.23,16.25,124200.0,11.966,11.9734,11.9513,11.966,124200.0
2012-11-06 14:10:00,16.24,16.25,16.22,16.23,133900.0,11.9586,11.966,11.9439,11.9513,133900.0
2012-11-06 14:20:00,16.23,16.24,16.22,16.23,62500.0,11.9513,11.9586,11.9439,11.9513,62500.0
2012-11-06 14:30:00,16.24,16.27,16.23,16.25,210300.0,11.9586,11.9807,11.9513,11.966,210300.0
2012-11-06 14:40:00,16.25,16.28,16.24,16.27,257400.0,11.966,11.9881,11.9586,11.9807,257400.0
2012-11-06 14:50:00,16.26,16.28,16.23,16.23,210500.0,11.9734,11.9881,11.9513,11.9513,210500.0
2012-11-06 15:00:00,16.23,16.25,16.22,16.24,147000.0,11.9513,11.966,11.9439,11.9586,147000.0
2012-11-06 15:10:00,16.23,16.24,16.23,16.24,46100.0,11.9513,11.9586,11.9513,11.9586,46100.0
2012-11-06 15:20:00,16.23,16.24,16.18,16.19,367100.0,11.9513,11.9586,11.9144,11.9218,367100.0
2012-11-06 15:30:00,16.19,16.2,16.12,16.14,338000.0,11.9218,11.9292,11.8703,11.885,338000.0
2012-11-06 15:40:00,16.15,16.21,16.14,16.21,216600.0,11.8924,11.9365,11.885,11.9365,216600.0
2012-11-06 15:50:00,16.21,16.21,16.16,16.2,582500.0,11.9365,11.9365,11.8997,11.9292,582500.0
2012-11-07 09:30:00,16.05,16.07,15.97,16.02,337300.0,11.8187,11.8334,11.7598,11.7966,337300.0
2012-11-07 09:40:00,16.02,16.07,16.0,16.07,327400.0,11.7966,11.8334,11.7819,11.8334,327400.0
2012-11-07 09:50:00,16.06,16.09,16.05,16.09,195400.0,11.8261,11.8482,11.8187,11.8482,195400.0
2012-11-07 10:00:00,16.09,16.09,16.03,16.05,320600.0,11.8482,11.8482,11.804,11.8187,320600.0
2012-11-07 10:10:00,16.06,16.07,16.0,16.04,337700.0,11.8261,11.8334,11.7819,11.8114,337700.0
2012-11-07 10:20:00,16.03,16.07,16.03,16.05,499100.0,11.804,11.8334,11.804,11.8187,499100.0
2012-11-07 10:30:00,16.05,16.14,16.04,16.14,600500.0,11.8187,11.885,11.8114,11.885,600500.0
2012-11-07 10:40:00,16.14,16.15,16.11,16.12,255800.0,11.885,11.8924,11.8629,11.8703,255800.0
2012-11-07 10:50:00,16.12,16.13,16.09,16.11,801600.0,11.8703,11.8776,11.8482,11.8629,801600.0
2012-11-07 11:00:00,16.1,16.12,16.08,16.1,413300.0,11.8555,11.8703,11.8408,11.8555,413300.0
2012-11-07 11:10:00,16.09,16.1,16.05,16.07,438800.0,11.8482,11.8555,11.8187,11.8334,438800.0
2012-11-07 11:20:00,16.07,16.11,16.03,16.04,1525500.0,11.8334,11.8629,11.804,11.8114,1525500.0
2012-11-07 11:30:00,16.04,16.07,15.99,16.07,800000.0,11.8114,11.8334,11.7745,11.8334,800000.0
2012-11-07 11:40:00,16.07,16.09,16.05,16.07,445200.0,11.8334,11.8482,11.8187,11.8334,445200.0
2012-11-07 11:50:00,16.07,16.09,16.05,16.06,276400.0,11.8334,11.8482,11.8187,11.8261,276400.0
2012-11-07 12:00:00,16.06,16.08,16.06,16.08,79400.0,11.8261,11.8408,11.8261,11.8408,79400.0
2012-11-07 12:10:00,16.07,16.08,16.05,16.07,115600.0,11.8334,11.8408,11.8187,11.8334,115600.0
2012-11-07 12:20:00,16.07,16.08,16.06,16.06,72700.0,11.8334,11.8408,11.8261,11.8261,72700.0
2012-11-07 12:30:00,16.07,16.08,16.05,16.07,232900.0,11.8334,11.8408,11.8187,11.8334,232900.0
2012-11-07 12:40:00,16.07,16.08,16.06,16.07,106600.0,11.8334,11.8408,11.8261,11.8334,106600.0
2012-11-07 12:50:00,16.07,16.11,16.05,16.11,726800.0,11.8334,11.8629,11.8187,11.8629,726800.0
2012-11-07 13:00:00,16.11,16.12,16.09,16.11,772600.0,11.8629,11.8703,11.8482,11.8629,772600.0
2012-11-07 13:10:00,16.12,16.14,16.12,16.12,430000.0,11.8703,11.885,11.8703,11.8703,430000.0
2012-11-07 13:20:00,16.12,16.13,16.12,16.13,52100.0,11.8703,11.8776,11.8703,11.8776,52100.0
2012-11-07 13:30:00,16.12,16.23,16.12,16.21,452300.0,11.8703,11.9513,11.8703,11.9365,452300.0
2012-11-07 13:40:00,16.21,16.22,16.18,16.19,301400.0,11.9365,11.9439,11.9144,11.9218,301400.0
2012-11-07 13:50:00,16.19,16.2,16.17,16.17,95500.0,11.9218,11.9292,11.9071,11.9071,95500.0
2012-11-07 14:00:00,16.18,16.22,16.18,16.21,137300.0,11.9144,11.9439,11.9144,11.9365,137300.0
2012-11-07 14:10:00,16.21,16.22,16.18,16.19,201100.0,11.9365,11.9439,11.9144,11.9218,201100.0
2012-11-07 14:20:00,16.18,16.2,16.18,16.18,290000.0,11.9144,11.9292,11.9144,11.9144,290000.0
2012-11-07 14:30:00,16.18,16.19,16.12,16.12,176700.0,11.9144,11.9218,11.8703,11.8703,176700.0
2012-11-07 14:40:00,16.12,16.17,16.12,16.15,208200.0,11.8703,11.9071,11.8703,11.8924,208200.0
2012-11-07 14:50:00,16.17,16.21,16.15,16.2,402400.0,11.9071,11.9365,11.8924,11.9292,402400.0
2012-11-07 15:00:00,16.19,16.21,16.18,16.2,292800.0,11.9218,11.9365,11.9144,11.9292,292800.0
2012-11-07 15:10:00,16.2,16.23,16.17,16.2,437400.0,11.9292,11.9513,11.9071,11.9292,437400.0
2012-11-07 15:20:00,16.2,16.22,16.19,16.22,205700.0,11.9292,11.9439,11.9218,11.9439,205700.0
2012-11-07 15:30:00,16.21,16.22,16.15,16.15,304000.0,11.9365,11.9439,11.8924,11.8924,304000.0
2012-11-07 15:40:00,16.15,16.21,16.14,16.17,740200.0,11.8924,11.9365,11.885,11.9071,740200.0
2012-11-07 15:50:00,16.16,16.2,16.14,16.16,917400.0,11.8997,11.9292,11.885,11.8997,917400.0
2012-11-08 09:30:00,16.2,16.29,16.17,16.28,620700.0,11.9292,11.9954,11.9071,11.9881,620700.0
2012-11-08 09:40:00,16.28,16.31,16.27,16.28,314900.0,11.9881,12.0102,11.9807,11.9881,314900.0
2012-11-08 09:50:00,16.28,16.28,16.16,16.17,528600.0,11.9881,11.9881,11.8997,11.9071,528600.0
2012-11-08 10:00:00,16.17,16.21,16.15,16.16,358400.0,11.9071,11.9365,11.8924,11.8997,358400.0
2012-11-08 10:10:00,16.16,16.17,16.15,16.16,143700.0,11.8997,11.9071,11.8924,11.8997,143700.0
2012-11-08 10:20:00,16.16,16.17,16.13,16.15,525200.0,11.8997,11.9071,11.8776,11.8924,525200.0
2012-11-08 10:30:00,16.14,16.18,16.13,16.18,287900.0,11.885,11.9144,11.8776,11.9144,287900.0
2012-11-08 10:40:00,16.17,16.2,16.14,16.19,952500.0,11.9071,11.9292,11.885,11.9218,952500.0
2012-11-08 10:50:00,16.19,16.22,16.16,16.2,241400.0,11.9218,11.9439,11.8997,11.9292,241400.0
2012-11-08 11:00:00,16.19,16.22,16.18,16.21,161600.0,11.9218,11.9439,11.9144,11.9365,161600.0
2012-11-08 11:10:00,16.2,16.21,16.18,16.2,158100.0,11.9292,11.9365,11.9144,11.9292,158100.0
2012-11-08 11:20:00,16.19,16.22,16.18,16.2,172600.0,11.9218,11.9439,11.9144,11.9292,172600.0
2012-11-08 11:30:00,16.21,16.21,16.17,16.18,109700.0,11.9365,11.9365,11.9071,11.9144,109700.0
2012-11-08 11:40:00,16.18,16.19,16.16,16.19,102000.0,11.9144,11.9218,11.8997,11.9218,102000.0
2012-11-08 11:50:00,16.18,16.21,16.17,16.21,89000.0,11.9144,11.9365,11.9071,11.9365,89000.0
2012-11-08 12:00:00,16.2,16.22,16.19,16.21,318200.0,11.9292,11.9439,11.9218,11.9365,318200.0
2012-11-08 12:10:00,16.2,16.21,16.18,16.19,189600.0,11.9292,11.9365,11.9144,11.9218,189600.0
2012-11-08 12:20:00,16.2,16.21,16.19,16.2,73100.0,11.9292,11.9365,11.9218,11.9292,73100.0
2012-11-08 12:30:00,16.19,16.2,16.17,16.18,51200.0,11.9218,11.9292,11.9071,11.9144,51200.0
2012-11-08 12:40:00,16.18,16.2,16.16,16.18,146400.0,11.9144,11.9292,11.8997,11.9144,146400.0
2012-11-08 12:50:00,16.18,16.2,16.17,16.2,133400.0,11.9144,11.9292,11.9071,11.9292,133400.0
2012-11-08 13:00:00,16.19,16.2,16.17,16.18,65100.0,11.9218,11.9292,11.9071,11.9144,65100.0
2012-11-08 13:10:00,16.18,16.18,16.16,16.17,65700.0,11.9144,11.9144,11.8997,11.9071,65700.0
2012-11-08 13:20:00,16.17,16.18,16.13,16.14,437000.0,11.9071,11.9144,11.8776,11.885,437000.0
2012-11-08 13:30:00,16.13,16.16,16.12,16.16,342300.0,11.8776,11.8997,11.8703,11.8997,342300.0
2012-11-08 13:40:00,16.16,16.16,16.12,16.14,111400.0,11.8997,11.8997,11.8703,11.885,111400.0
2012-11-08 13:50:00,16.14,16.19,16.14,16.19,129100.0,11.885,11.9218,11.885,11.9218,129100.0
2012-11-08 14:00:00,16.18,16.19,16.14,16.16,179900.0,11.9144,11.9218,11.885,11.8997,179900.0
2012-11-08 14:10:00,16.16,16.17,16.15,16.16,99900.0,11.8997,11.9071,11.8924,11.8997,99900.0
2012-11-08 14:20:00,16.16,16.18,16.14,16.17,171900.0,11.8997,11.9144,11.885,11.9071,171900.0
2012-11-08 14:30:00,16.18,16.19,16.17,16.17,149200.0,11.9144,11.9218,11.9071,11.9071,149200.0
2012-11-08 14:40:00,16.18,16.18,16.15,16.16,70600.0,11.9144,11.9144,11.8924,11.8997,70600.0
2012-11-08 14:50:00,16.17,16.19,16.16,16.17,162500.0,11.9071,11.9218,11.8997,11.9071,162500.0
2012-11-08 15:00:00,16.17,16.19,16.16,16.19,105300.0,11.9071,11.9218,11.8997,11.9218,105300.0
2012-11-08 15:10:00,16.19,16.21,16.18,16.2,231200.0,11.9218,11.9365,11.9144,11.9292,231200.0
2012-11-08 15:20:00,16.2,16.22,16.19,16.21,340800.0,11.9292,11.9439,11.9218,11.9365,340800.0
2012-11-08 15:30:00,16.21,16.22,16.18,16.2,354300.0,11.9365,11.9439,11.9144,11.9292,354300.0
2012-11-08 15:40:00,16.2,16.22,16.18,16.18,374200.0,11.9292,11.9439,11.9144,11.9144,374200.0
2012-11-08 15:50:00,16.19,16.2,16.13,16.14,413500.0,11.9218,11.9292,11.8776,11.885,413500.0
2012-11-09 09:30:00,16.2,16.25,16.15,16.24,907000.0,11.9292,11.966,11.8924,11.9586,907000.0
2012-11-09 09:40:00,16.23,16.29,16.22,16.24,485800.0,11.9513,11.9954,11.9439,11.9586,485800.0
2012-11-09 09:50:00,16.23,16.35,16.23,16.32,796500.0,11.9513,12.0396,11.9513,12.0175,796500.0
2012-11-09 10:00:00,16.31,16.35,16.25,16.34,916200.0,12.0102,12.0396,11.966,12.0323,916200.0
2012-11-09 10:10:00,16.34,16.35,16.31,16.32,337500.0,12.0323,12.0396,12.0102,12.0175,337500.0
2012-11-09 10:20:00,16.32,16.4,16.32,16.37,537100.0,12.0175,12.0764,12.0175,12.0544,537100.0
2012-11-09 10:30:00,16.38,16.39,16.36,16.38,301700.0,12.0617,12.0691,12.047,12.0617,301700.0
2012-11-09 10:40:00,16.37,16.41,16.37,16.38,229100.0,12.0544,12.0838,12.0544,12.0617,229100.0
2012-11-09 10:50:00,16.39,16.41,16.37,16.39,546800.0,12.0691,12.0838,12.0544,12.0691,546800.0
2012-11-09 11:00:00,16.4,16.41,16.39,16.4,99500.0,12.0764,12.0838,12.0691,12.0764,99500.0
2012-11-09 11:10:00,16.4,16.46,16.4,16.45,299100.0,12.0764,12.1206,12.0764,12.1133,299100.0
2012-11-09 11:20:00,16.45,16.45,16.4,16.42,283100.0,12.1133,12.1133,12.0764,12.0912,283100.0
2012-11-09 11:30:00,16.42,16.45,16.4,16.45,226800.0,12.0912,12.1133,12.0764,12.1133,226800.0
2012-11-09 11:40:00,16.45,16.45,16.43,16.43,111700.0,12.1133,12.1133,12.0985,12.0985,111700.0
2012-11-09 11:50:00,16.44,16.46,16.42,16.45,192100.0,12.1059,12.1206,12.0912,12.1133,192100.0
2012-11-09 12:00:00,16.45,16.48,16.45,16.48,429500.0,12.1133,12.1354,12.1133,12.1354,429500.0
2012-11-09 12:10:00,16.48,16.49,16.46,16.48,163000.0,12.1354,12.1427,12.1206,12.1354,163000.0
2012-11-09 12:20:00,16.47,16.48,16.47,16.47,38600.0,12.128,12.1354,12.128,12.128,38600.0
2012-11-09 12:30:00,16.48,16.48,16.46,16.48,148000.0,12.1354,12.1354,12.1206,12.1354,148000.0
2012-11-09 12:40:00,16.48,16.49,16.47,16.48,165700.0,12.1354,12.1427,12.128,12.1354,165700.0
2012-11-09 12:50:00,16.48,16.48,16.46,16.47,145900.0,12.1354,12.1354,12.1206,12.128,145900.0
2012-11-09 13:00:00,16.47,16.49,16.46,16.48,223700.0,12.128,12.1427,12.1206,12.1354,223700.0
2012-11-09 13:10:00,16.49,16.49,16.45,16.47,282300.0,12.1427,12.1427,12.1133,12.128,282300.0
2012-11-09 13:20:00,16.46,16.46,16.38,16.38,242400.0,12.1206,12.1206,12.0617,12.0617,242400.0
2012-11-09 13:30:00,16.38,16.41,16.36,16.38,280300.0,12.0617,12.0838,12.047,12.0617,280300.0
2012-11-09 13:40:00,16.38,16.41,16.33,16.34,233100.0,12.0617,12.0838,12.0249,12.0323,233100.0
2012-11-09 13:50:00,16.35,16.36,16.33,16.35,170600.0,12.0396,12.047,12.0249,12.0396,170600.0
2012-11-09 14:00:00,16.34,16.34,16.31,16.32,181200.0,12.0323,12.0323,12.0102,12.0175,181200.0
2012-11-09 14:10:00,16.32,16.34,16.31,16.33,139900.0,12.0175,12.0323,12.0102,12.0249,139900.0
2012-11-09 14:20:00,16.32,16.33,16.32,16.32,84900.0,12.0175,12.0249,12.0175,12.0175,84900.0
2012-11-09 14:30:00,16.33,16.35,16.32,16.33,224400.0,12.0249,12.0396,12.0175,12.0249,224400.0
2012-11-09 14:40:00,16.33,16.34,16.31,16.32,243700.0,12.0249,12.0323,12.0102,12.0175,243700.0
2012-11-09 14:50:00,16.32,16.33,16.31,16.32,147100.0,12.0175,12.0249,12.0102,12.0175,147100.0
2012-11-09 15:00:00,16.32,16.33,16.32,16.33,82600.0,12.0175,12.0249,12.0175,12.0249,82600.0
2012-11-09 15:10:00,16.32,16.35,16.32,16.35,109900.0,12.0175,12.0396,12.0175,12.0396,109900.0
2012-11-09 15:20:00,16.34,16.37,16.34,16.37,103800.0,12.0323,12.0544,12.0323,12.0544,103800.0
2012-11-09 15:30:00,16.36,16.37,16.34,16.35,389400.0,12.047,12.0544,12.0323,12.0396,389400.0
2012-11-09 15:40:00,16.35,16.37,16.34,16.36,193500.0,12.0396,12.0544,12.0323,12.047,193500.0
2012-11-09 15:50:00,16.35,16.36,16.33,16.35,670100.0,12.0396,12.047,12.0249,12.0396,670100.0
2012-11-12 09:30:00,16.46,16.55,16.44,16.55,263800.0,12.1206,12.1869,12.1059,12.1869,263800.0
2012-11-12 09:40:00,16.55,16.59,16.53,16.57,551900.0,12.1869,12.2164,12.1722,12.2016,551900.0
2012-11-12 09:50:00,16.57,16.57,16.52,16.54,291300.0,12.2016,12.2016,12.1648,12.1795,291300.0
2012-11-12 10:00:00,16.53,16.54,16.53,16.53,102100.0,12.1722,12.1795,12.1722,12.1722,102100.0
2012-11-12 10:10:00,16.54,16.54,16.48,16.51,337500.0,12.1795,12.1795,12.1354,12.1574,337500.0
2012-11-12 10:20:00,16.51,16.54,16.46,16.46,557900.0,12.1574,12.1795,12.1206,12.1206,557900.0
2012-11-12 10:30:00,16.46,16.47,16.42,16.47,250700.0,12.1206,12.128,12.0912,12.128,250700.0
2012-11-12 10:40:00,16.47,16.48,16.44,16.46,582100.0,12.128,12.1354,12.1059,12.1206,582100.0
2012-11-12 10:50:00,16.47,16.47,16.46,16.46,171700.0,12.128,12.128,12.1206,12.1206,171700.0
2012-11-12 11:00:00,16.46,16.47,16.46,16.46,29200.0,12.1206,12.128,12.1206,12.1206,29200.0
2012-11-12 11:10:00,16.46,16.48,16.46,16.47,91100.0,12.1206,12.1354,12.1206,12.128,91100.0
2012-11-12 11:20:00,16.47,16.47,16.46,16.46,28400.0,12.128,12.128,12.1206,12.1206,28400.0
2012-11-12 11:30:00,16.46,16.47,16.46,16.46,67400.0,12.1206,12.128,12.1206,12.1206,67400.0
2012-11-12 11:40:00,16.47,16.52,16.46,16.5,323300.0,12.128,12.1648,12.1206,12.1501,323300.0
2012-11-12 11:50:00,16.51,16.51,16.48,16.49,509200.0,12.1574,12.1574,12.1354,12.1427,509200.0
2012-11-12 12:00:00,16.49,16.5,16.48,16.49,238100.0,12.1427,12.1501,12.1354,12.1427,238100.0
2012-11-12 12:10:00,16.48,16.49,16.48,16.49,133400.0,12.1354,12.1427,12.1354,12.1427,133400.0
2012-11-12 12:20:00,16.49,16.5,16.48,16.49,289500.0,12.1427,12.1501,12.1354,12.1427,289500.0
2012-11-12 12:30:00,16.48,16.49,16.48,16.48,73500.0,12.1354,12.1427,12.1354,12.1354,73500.0
2012-11-12 12:40:00,16.49,16.51,16.48,16.5,298000.0,12.1427,12.1574,12.1354,12.1501,298000.0
2012-11-12 12:50:00,16.5,16.51,16.48,16.48,156300.0,12.1501,12.1574,12.1354,12.1354,156300.0
2012-11-12 13:00:00,16.48,16.49,16.48,16.48,70500.0,12.1354,12.1427,12.1354,12.1354,70500.0
2012-11-12 13:10:00,16.48,16.49,16.48,16.48,324100.0,12.1354,12.1427,12.1354,12.1354,324100.0
2012-11-12 13:20:00,16.48,16.49,16.48,16.49,91600.0,12.1354,12.1427,12.1354,12.1427,91600.0
2012-11-12 13:30:00,16.48,16.49,16.43,16.45,360300.0,12.1354,12.1427,12.0985,12.1133,360300.0
2012-11-12 13:40:00,16.45,16.45,16.44,16.45,114300.0,12.1133,12.1133,12.1059,12.1133,114300.0
2012-11-12 13:50:00,16.45,16.46,16.44,16.45,161300.0,12.1133,12.1206,12.1059,12.1133,161300.0
2012-11-12 14:00:00,16.46,16.47,16.44,16.44,277200.0,12.1206,12.128,12.1059,12.1059,277200.0
2012-11-12 14:10:00,16.45,16.45,16.44,16.45,47800.0,12.1133,12.1133,12.1059,12.1133,47800.0
2012-11-12 14:20:00,16.45,16.46,16.44,16.46,54700.0,12.1133,12.1206,12.1059,12.1206,54700.0
2012-11-12 14:30:00,16.46,16.46,16.44,16.45,91700.0,12.1206,12.1206,12.1059,12.1133,91700.0
2012-11-12 14:40:00,16.44,16.45,16.43,16.44,89500.0,12.1059,12.1133,12.0985,12.1059,89500.0
2012-11-12 14:50:00,16.44,16.45,16.43,16.43,158600.0,12.1059,12.1133,12.0985,12.0985,158600.0
2012-11-12 15:00:00,16.44,16.44,16.43,16.44,65600.0,12.1059,12.1059,12.0985,12.1059,65600.0
2012-11-12 15:10:00,16.44,16.44,16.43,16.44,67000.0,12.1059,12.1059,12.0985,12.1059,67000.0
2012-11-12 15:20:00,16.43,16.46,16.43,16.46,148200.0,12.0985,12.1206,12.0985,12.1206,148200.0
2012-11-12 15:30:00,16.45,16.46,16.45,16.46,117800.0,12.1133,12.1206,12.1133,12.1206,117800.0
2012-11-12 15:40:00,16.46,16.48,16.45,16.45,499900.0,12.1206,12.1354,12.1133,12.1133,499900.0
2012-11-12 15:50:00,16.46,16.46,16.43,16.44,924900.0,12.1206,12.1206,12.0985,12.1059,924900.0
2012-11-13 09:30:00,16.29,16.29,16.2,16.26,278700.0,11.9954,11.9954,11.9292,11.9734,278700.0
2012-11-13 09:40:00,16.26,16.31,16.26,16.3,246900.0,11.9734,12.0102,11.9734,12.0028,246900.0
2012-11-13 09:50:00,16.31,16.31,16.25,16.29,267700.0,12.0102,12.0102,11.966,11.9954,267700.0
2012-11-13 10:00:00,16.29,16.29,16.25,16.26,139200.0,11.9954,11.9954,11.966,11.9734,139200.0
2012-11-13 10:10:00,16.26,16.3,16.26,16.3,244900.0,11.9734,12.0028,11.9734,12.0028,244900.0
2012-11-13 10:20:00,16.29,16.3,16.29,16.3,80100.0,11.9954,12.0028,11.9954,12.0028,80100.0
2012-11-13 10:30:00,16.3,16.33,16.29,16.33,121100.0,12.0028,12.0249,11.9954,12.0249,121100.0
2012-11-13 10:40:00,16.33,16.34,16.28,16.34,482300.0,12.0249,12.0323,11.9881,12.0323,482300.0
2012-11-13 10:50:00,16.34,16.36,16.32,16.35,415900.0,12.0323,12.047,12.0175,12.0396,415900.0
2012-11-13 11:00:00,16.35,16.37,16.34,16.36,180400.0,12.0396,12.0544,12.0323,12.047,180400.0
2012-11-13 11:10:00,16.37,16.37,16.36,16.37,40200.0,12.0544,12.0544,12.047,12.0544,40200.0
2012-11-13 11:20:00,16.37,16.37,16.36,16.37,59300.0,12.0544,12.0544,12.047,12.0544,59300.0
2012-11-13 11:30:00,16.37,16.38,16.35,16.35,312400.0,12.0544,12.0617,12.0396,12.0396,312400.0
2012-11-13 11:40:00,16.35,16.36,16.32,16.34,242800.0,12.0396,12.047,12.0175,12.0323,242800.0
2012-11-13 11:50:00,16.34,16.34,16.31,16.32,92700.0,12.0323,12.0323,12.0102,12.0175,92700.0
2012-11-13 12:00:00,16.32,16.32,16.28,16.28,82100.0,12.0175,12.0175,11.9881,11.9881,82100.0
2012-11-13 12:10:00,16.28,16.31,16.27,16.31,166400.0,11.9881,12.0102,11.9807,12.0102,166400.0
2012-11-13 12:20:00,16.31,16.35,16.3,16.35,166200.0,12.0102,12.0396,12.0028,12.0396,166200.0
2012-11-13 12:30:00,16.35,16.35,16.29,16.3,196400.0,12.0396,12.0396,11.9954,12.0028,196400.0
2012-11-13 12:40:00,16.3,16.31,16.29,16.3,39400.0,12.0028,12.0102,11.9954,12.0028,39400.0
2012-11-13 12:50:00,16.29,16.3,16.28,16.29,106000.0,11.9954,12.0028,11.9881,11.9954,106000.0
2012-11-13 13:00:00,16.29,16.29,16.26,16.26,516600.0,11.9954,11.9954,11.9734,11.9734,516600.0
2012-11-13 13:10:00,16.27,16.32,16.26,16.32,926600.0,11.9807,12.0175,11.9734,12.0175,926600.0
2012-11-13 13:20:00,16.32,16.33,16.26,16.26,814100.0,12.0175,12.0249,11.9734,11.9734,814100.0
2012-11-13 13:30:00,16.27,16.29,16.26,16.29,253800.0,11.9807,11.9954,11.9734,11.9954,253800.0
2012-11-13 13:40:00,16.29,16.29,16.27,16.28,103800.0,11.9954,11.9954,11.9807,11.9881,103800.0
2012-11-13 13:50:00,16.27,16.28,16.27,16.28,282100.0,11.9807,11.9881,11.9807,11.9881,282100.0
2012-11-13 14:00:00,16.28,16.3,16.27,16.3,131000.0,11.9881,12.0028,11.9807,12.0028,131000.0
2012-11-13 14:10:00,16.3,16.31,16.27,16.28,227400.0,12.0028,12.0102,11.9807,11.9881,227400.0
2012-11-13 14:20:00,16.28,16.29,16.26,16.29,238100.0,11.9881,11.9954,11.9734,11.9954,238100.0
2012-11-13 14:30:00,16.29,16.29,16.25,16.26,214000.0,11.9954,11.9954,11.966,11.9734,214000.0
2012-11-13 14:40:00,16.26,16.28,16.26,16.27,216100.0,11.9734,11.9881,11.9734,11.9807,216100.0
2012-11-13 14:50:00,16.27,16.29,16.27,16.28,103600.0,11.9807,11.9954,11.9807,11.9881,103600.0
2012-11-13 15:00:00,16.28,16.3,16.28,16.29,184300.0,11.9881,12.0028,11.9881,11.9954,184300.0
2012-11-13 15:10:00,16.29,16.3,16.25,16.26,210800.0,11.9954,12.0028,11.966,11.9734,210800.0
2012-11-13 15:20:00,16.26,16.26,16.22,16.25,240300.0,11.9734,11.9734,11.9439,11.966,240300.0
2012-11-13 15:30:00,16.25,16.26,16.21,16.21,217200.0,11.966,11.9734,11.9365,11.9365,217200.0
2012-11-13 15:40:00,16.21,16.22,16.19,16.21,258300.0,11.9365,11.9439,11.9218,11.9365,258300.0
2012-11-13 15:50:00,16.2,16.21,16.15,16.17,1046900.0,11.9292,11.9365,11.8924,11.9071,1046900.0
2012-11-14 09:30:00,16.25,16.3,16.2,16.21,749400.0,11.966,12.0028,11.9292,11.9365,749400.0
2012-11-14 09:40:00,16.22,16.24,16.19,16.21,365200.0,11.9439,11.9586,11.9218,11.9365,365200.0
2012-11-14 09:50:00,16.21,16.22,16.15,16.17,556500.0,11.9365,11.9439,11.8924,11.9071,556500.0
2012-11-14 10:00:00,16.17,16.17,16.14,16.16,289600.0,11.9071,11.9071,11.885,11.8997,289600.0
2012-11-14 10:10:00,16.17,16.18,16.09,16.13,537700.0,11.9071,11.9144,11.8482,11.8776,537700.0
2012-11-14 10:20:00,16.13,16.15,16.1,16.13,221400.0,11.8776,11.8924,11.8555,11.8776,221400.0
2012-11-14 10:30:00,16.12,16.13,16.09,16.1,515500.0,11.8703,11.8776,11.8482,11.8555,515500.0
2012-11-14 10:40:00,16.1,16.1,15.99,16.0,669500.0,11.8555,11.8555,11.7745,11.7819,669500.0
2012-11-14 10:50:00,16.0,16.0,15.95,15.99,781900.0,11.7819,11.7819,11.7451,11.7745,781900.0
2012-11-14 11:00:00,16.0,16.03,15.99,16.0,836100.0,11.7819,11.804,11.7745,11.7819,836100.0
2012-11-14 11:10:00,16.0,16.0,15.99,15.99,45500.0,11.7819,11.7819,11.7745,11.7745,45500.0
2012-11-14 11:20:00,15.99,16.0,15.99,16.0,134200.0,11.7745,11.7819,11.7745,11.7819,134200.0
2012-11-14 11:30:00,16.0,16.0,15.98,16.0,426100.0,11.7819,11.7819,11.7672,11.7819,426100.0
2012-11-14 11:40:00,16.0,16.01,15.99,16.0,306800.0,11.7819,11.7893,11.7745,11.7819,306800.0
2012-11-14 11:50:00,16.0,16.01,15.99,16.0,185500.0,11.7819,11.7893,11.7745,11.7819,185500.0
2012-11-14 12:00:00,16.0,16.04,15.99,16.04,105800.0,11.7819,11.8114,11.7745,11.8114,105800.0
2012-11-14 12:10:00,16.04,16.04,16.0,16.02,289700.0,11.8114,11.8114,11.7819,11.7966,289700.0
2012-11-14 12:20:00,16.02,16.05,16.01,16.05,118700.0,11.7966,11.8187,11.7893,11.8187,118700.0
2012-11-14 12:30:00,16.05,16.05,16.02,16.03,115100.0,11.8187,11.8187,11.7966,11.804,115100.0
2012-11-14 12:40:00,16.03,16.03,16.02,16.03,51300.0,11.804,11.804,11.7966,11.804,51300.0
2012-11-14 12:50:00,16.03,16.05,16.02,16.03,293600.0,11.804,11.8187,11.7966,11.804,293600.0
2012-11-14 13:00:00,16.03,16.04,16.02,16.02,77300.0,11.804,11.8114,11.7966,11.7966,77300.0
2012-11-14 13:10:00,16.02,16.05,16.02,16.04,131700.0,11.7966,11.8187,11.7966,11.8114,131700.0
2012-11-14 13:20:00,16.04,16.05,16.03,16.05,46600.0,11.8114,11.8187,11.804,11.8187,46600.0
2012-11-14 13:30:00,16.04,16.05,16.03,16.04,143900.0,11.8114,11.8187,11.804,11.8114,143900.0
2012-11-14 13:40:00,16.04,16.05,16.02,16.04,74300.0,11.8114,11.8187,11.7966,11.8114,74300.0
2012-11-14 13:50:00,16.04,16.05,16.04,16.05,51600.0,11.8114,11.8187,11.8114,11.8187,51600.0
2012-11-14 14:00:00,16.05,16.06,16.04,16.05,216100.0,11.8187,11.8261,11.8114,11.8187,216100.0
2012-11-14 14:10:00,16.05,16.05,16.01,16.03,139400.0,11.8187,11.8187,11.7893,11.804,139400.0
2012-11-14 14:20:00,16.02,16.03,15.99,16.03,316700.0,11.7966,11.804,11.7745,11.804,316700.0
2012-11-14 14:30:00,16.03,16.03,16.0,16.0,102200.0,11.804,11.804,11.7819,11.7819,102200.0
2012-11-14 14:40:00,16.01,16.01,15.97,15.99,99200.0,11.7893,11.7893,11.7598,11.7745,99200.0
2012-11-14 14:50:00,15.99,15.99,15.96,15.97,95900.0,11.7745,11.7745,11.7524,11.7598,95900.0
2012-11-14 15:00:00,15.97,15.97,15.9,15.91,442500.0,11.7598,11.7598,11.7083,11.7156,442500.0
2012-11-14 15:10:00,15.9,15.93,15.89,15.9,161700.0,11.7083,11.7304,11.7009,11.7083,161700.0
2012-11-14 15:20:00,15.9,15.94,15.89,15.94,185600.0,11.7083,11.7377,11.7009,11.7377,185600.0
2012-11-14 15:30:00,15.94,15.94,15.91,15.92,193600.0,11.7377,11.7377,11.7156,11.723,193600.0
2012-11-14 15:40:00,15.92,15.93,15.9,15.91,459900.0,11.723,11.7304,11.7083,11.7156,459900.0
2012-11-14 15:50:00,15.92,15.92,15.86,15.91,969500.0,11.723,11.723,11.6788,11.7156,969500.0
2012-11-15 09:30:00,16.05,16.07,15.96,16.06,382900.0,11.8187,11.8334,11.7524,11.8261,382900.0
2012-11-15 09:40:00,16.06,16.07,15.99,16.0,215300.0,11.8261,11.8334,11.7745,11.7819,215300.0
2012-11-15 09:50:00,16.0,16.0,15.99,16.0,139700.0,11.7819,11.7819,11.7745,11.7819,139700.0
2012-11-15 10:00:00,15.99,16.05,15.95,16.04,283200.0,11.7745,11.8187,11.7451,11.8114,283200.0
2012-11-15 10:10:00,16.05,16.08,16.02,16.07,105400.0,11.8187,11.8408,11.7966,11.8334,105400.0
2012-11-15 10:20:00,16.07,16.07,16.03,16.04,130700.0,11.8334,11.8334,11.804,11.8114,130700.0
2012-11-15 10:30:00,16.04,16.05,16.0,16.02,188200.0,11.8114,11.8187,11.7819,11.7966,188200.0
2012-11-15 10:40:00,16.01,16.02,15.99,16.01,111600.0,11.7893,11.7966,11.7745,11.7893,111600.0
2012-11-15 10:50:00,16.01,16.01,15.98,15.99,134200.0,11.7893,11.7893,11.7672,11.7745,134200.0
2012-11-15 11:00:00,15.99,16.01,15.96,15.96,133300.0,11.7745,11.7893,11.7524,11.7524,133300.0
2012-11-15 11:10:00,15.97,15.97,15.93,15.93,134400.0,11.7598,11.7598,11.7304,11.7304,134400.0
2012-11-15 11:20:00,15.94,15.97,15.91,15.96,212400.0,11.7377,11.7598,11.7156,11.7524,212400.0
2012-11-15 11:30:00,15.96,15.99,15.95,15.98,98700.0,11.7524,11.7745,11.7451,11.7672,98700.0
2012-11-15 11:40:00,15.99,15.99,15.95,15.95,165300.0,11.7745,11.7745,11.7451,11.7451,165300.0
2012-11-15 11:50:00,15.95,15.98,15.94,15.98,147200.0,11.7451,11.7672,11.7377,11.7672,147200.0
2012-11-15 12:00:00,15.97,15.98,15.96,15.96,105900.0,11.7598,11.7672,11.7524,11.7524,105900.0
2012-11-15 12:10:00,15.96,15.97,15.92,15.94,96900.0,11.7524,11.7598,11.723,11.7377,96900.0
2012-11-15 12:20:00,15.94,15.95,15.91,15.94,148900.0,11.7377,11.7451,11.7156,11.7377,148900.0
2012-11-15 12:30:00,15.93,15.99,15.93,15.99,141400.0,11.7304,11.7745,11.7304,11.7745,141400.0
2012-11-15 12:40:00,15.98,16.0,15.97,16.0,112900.0,11.7672,11.7819,11.7598,11.7819,112900.0
2012-11-15 12:50:00,16.0,16.0,15.98,15.99,107000.0,11.7819,11.7819,11.7672,11.7745,107000.0
2012-11-15 13:00:00,15.99,16.0,15.97,15.98,91900.0,11.7745,11.7819,11.7598,11.7672,91900.0
2012-11-15 13:10:00,15.98,16.0,15.97,16.0,83600.0,11.7672,11.7819,11.7598,11.7819,83600.0
2012-11-15 13:20:00,16.0,16.03,15.99,16.03,167300.0,11.7819,11.804,11.7745,11.804,167300.0
2012-11-15 13:30:00,16.03,16.04,16.0,16.04,118200.0,11.804,11.8114,11.7819,11.8114,118200.0
2012-11-15 13:40:00,16.04,16.07,16.03,16.07,178500.0,11.8114,11.8334,11.804,11.8334,178500.0
2012-11-15 13:50:00,16.07,16.09,16.05,16.06,121400.0,11.8334,11.8482,11.8187,11.8261,121400.0
2012-11-15 14:00:00,16.05,16.06,16.03,16.03,170200.0,11.8187,11.8261,11.804,11.804,170200.0
2012-11-15 14:10:00,16.02,16.05,16.0,16.01,162700.0,11.7966,11.8187,11.7819,11.7893,162700.0
2012-11-15 14:20:00,16.0,16.02,16.0,16.0,54600.0,11.7819,11.7966,11.7819,11.7819,54600.0
2012-11-15 14:30:00,16.01,16.01,15.99,16.01,64400.0,11.7893,11.7893,11.7745,11.7893,64400.0
2012-11-15 14:40:00,16.0,16.02,16.0,16.0,126200.0,11.7819,11.7966,11.7819,11.7819,126200.0
2012-11-15 14:50:00,16.0,16.03,16.0,16.0,112200.0,11.7819,11.804,11.7819,11.7819,112200.0
2012-11-15 15:00:00,16.0,16.0,15.94,15.97,181000.0,11.7819,11.7819,11.7377,11.7598,181000.0
2012-11-15 15:10:00,15.97,15.98,15.95,15.97,142500.0,11.7598,11.7672,11.7451,11.7598,142500.0
2012-11-15 15:20:00,15.97,15.97,15.94,15.95,130300.0,11.7598,11.7598,11.7377,11.7451,130300.0
2012-11-15 15:30:00,15.94,15.96,15.92,15.96,218200.0,11.7377,11.7524,11.723,11.7524,218200.0
2012-11-15 15:40:00,15.96,16.02,15.96,16.02,332700.0,11.7524,11.7966,11.7524,11.7966,332700.0
2012-11-15 15:50:00,16.01,16.05,16.01,16.04,654900.0,11.7893,11.8187,11.7893,11.8114,654900.0
2012-11-16 09:30:00,16.1,16.1,16.01,16.1,188700.0,11.8555,11.8555,11.7893,11.8555,188700.0
2012-11-16 09:40:00,16.1,16.1,16.02,16.03,295200.0,11.8555,11.8555,11.7966,11.804,295200.0
2012-11-16 09:50:00,16.04,16.05,16.0,16.02,366900.0,11.8114,11.8187,11.7819,11.7966,366900.0
2012-11-16 10:00:00,16.03,16.05,15.96,15.99,272400.0,11.804,11.8187,11.7524,11.7745,272400.0
2012-11-16 10:10:00,15.99,16.02,15.97,16.02,157300.0,11.7745,11.7966,11.7598,11.7966,157300.0
2012-11-16 10:20:00,16.02,16.08,16.0,16.05,322800.0,11.7966,11.8408,11.7819,11.8187,322800.0
2012-11-16 10:30:00,16.06,16.11,16.04,16.09,175500.0,11.8261,11.8629,11.8114,11.8482,175500.0
2012-11-16 10:40:00,16.08,16.09,16.04,16.06,145000.0,11.8408,11.8482,11.8114,11.8261,145000.0
2012-11-16 10:50:00,16.07,16.09,16.05,16.07,84100.0,11.8334,11.8482,11.8187,11.8334,84100.0
2012-11-16 11:00:00,16.07,16.08,16.04,16.05,236100.0,11.8334,11.8408,11.8114,11.8187,236100.0
2012-11-16 11:10:00,16.05,16.05,15.98,15.99,63000.0,11.8187,11.8187,11.7672,11.7745,63000.0
2012-11-16 11:20:00,15.99,16.01,15.9,15.9,608000.0,11.7745,11.7893,11.7083,11.7083,608000.0
2012-11-16 11:30:00,15.9,16.0,15.9,15.99,201900.0,11.7083,11.7819,11.7083,11.7745,201900.0
2012-11-16 11:40:00,15.99,16.09,15.99,16.08,259600.0,11.7745,11.8482,11.7745,11.8408,259600.0
2012-11-16 11:50:00,16.08,16.1,16.05,16.1,133700.0,11.8408,11.8555,11.8187,11.8555,133700.0
2012-11-16 12:00:00,16.1,16.13,16.09,16.11,192100.0,11.8555,11.8776,11.8482,11.8629,192100.0
2012-11-16 12:10:00,16.11,16.15,16.09,16.14,85600.0,11.8629,11.8924,11.8482,11.885,85600.0
2012-11-16 12:20:00,16.14,16.18,16.13,16.15,179600.0,11.885,11.9144,11.8776,11.8924,179600.0
2012-11-16 12:30:00,16.16,16.19,16.16,16.17,136600.0,11.8997,11.9218,11.8997,11.9071,136600.0
2012-11-16 12:40:00,16.17,16.2,16.16,16.17,102800.0,11.9071,11.9292,11.8997,11.9071,102800.0
2012-11-16 12:50:00,16.17,16.18,16.14,16.18,159300.0,11.9071,11.9144,11.885,11.9144,159300.0
2012-11-16 13:00:00,16.18,16.19,16.15,16.16,117700.0,11.9144,11.9218,11.8924,11.8997,117700.0
2012-11-16 13:10:00,16.16,16.17,16.13,16.13,79800.0,11.8997,11.9071,11.8776,11.8776,79800.0
2012-11-16 13:20:00,16.13,16.14,16.12,16.14,75100.0,11.8776,11.885,11.8703,11.885,75100.0
2012-11-16 13:30:00,16.14,16.15,16.14,16.14,81900.0,11.885,11.8924,11.885,11.885,81900.0
2012-11-16 13:40:00,16.14,16.17,16.13,16.16,331300.0,11.885,11.9071,11.8776,11.8997,331300.0
2012-11-16 13:50:00,16.16,16.17,16.15,16.17,199500.0,11.8997,11.9071,11.8924,11.9071,199500.0
2012-11-16 14:00:00,16.16,16.18,16.15,16.17,74600.0,11.8997,11.9144,11.8924,11.9071,74600.0
2012-11-16 14:10:00,16.17,16.17,16.15,16.16,36200.0,11.9071,11.9071,11.8924,11.8997,36200.0
2012-11-16 14:20:00,16.15,16.19,16.15,16.18,552300.0,11.8924,11.9218,11.8924,11.9144,552300.0
2012-11-16 14:30:00,16.17,16.18,16.13,16.16,198400.0,11.9071,11.9144,11.8776,11.8997,198400.0
2012-11-16 14:40:00,16.15,16.19,16.15,16.19,302200.0,11.8924,11.9218,11.8924,11.9218,302200.0
2012-11-16 14:50:00,16.19,16.19,16.16,16.17,162900.0,11.9218,11.9218,11.8997,11.9071,162900.0
2012-11-16 15:00:00,16.17,16.19,16.16,16.19,228100.0,11.9071,11.9218,11.8997,11.9218,228100.0
2012-11-16 15:10:00,16.19,16.19,16.18,16.18,225600.0,11.9218,11.9218,11.9144,11.9144,225600.0
2012-11-16 15:20:00,16.18,16.19,16.18,16.18,60600.0,11.9144,11.9218,11.9144,11.9144,60600.0
2012-11-16 15:30:00,16.18,16.25,16.18,16.25,527700.0,11.9144,11.966,11.9144,11.966,527700.0
2012-11-16 15:40:00,16.24,16.27,16.23,16.23,499400.0,11.9586,11.9807,11.9513,11.9513,499400.0
2012-11-16 15:50:00,16.23,16.24,16.17,16.2,746800.0,11.9513,11.9586,11.9071,11.9292,746800.0
2012-11-19 09:30:00,16.22,16.29,16.1,16.21,708700.0,11.9439,11.9954,11.8555,11.9365,708700.0
2012-11-19 09:40:00,16.21,16.22,16.13,16.17,567600.0,11.9365,11.9439,11.8776,11.9071,567600.0
2012-11-19 09:50:00,16.17,16.18,16.13,16.13,132800.0,11.9071,11.9144,11.8776,11.8776,132800.0
2012-11-19 10:00:00,16.13,16.18,16.13,16.16,154400.0,11.8776,11.9144,11.8776,11.8997,154400.0
2012-11-19 10:10:00,16.16,16.22,16.15,16.22,142400.0,11.8997,11.9439,11.8924,11.9439,142400.0
2012-11-19 10:20:00,16.22,16.22,16.18,16.2,215900.0,11.9439,11.9439,11.9144,11.9292,215900.0
2012-11-19 10:30:00,16.2,16.22,16.19,16.21,175600.0,11.9292,11.9439,11.9218,11.9365,175600.0
2012-11-19 10:40:00,16.2,16.25,16.2,16.22,136900.0,11.9292,11.966,11.9292,11.9439,136900.0
2012-11-19 10:50:00,16.23,16.25,16.21,16.22,90900.0,11.9513,11.966,11.9365,11.9439,90900.0
2012-11-19 11:00:00,16.21,16.24,16.2,16.2,115200.0,11.9365,11.9586,11.9292,11.9292,115200.0
2012-11-19 11:10:00,16.2,16.23,16.2,16.21,126800.0,11.9292,11.9513,11.9292,11.9365,126800.0
2012-11-19 11:20:00,16.21,16.26,16.21,16.25,85800.0,11.9365,11.9734,11.9365,11.966,85800.0
2012-11-19 11:30:00,16.25,16.27,16.25,16.25,244800.0,11.966,11.9807,11.966,11.966,244800.0
2012-11-19 11:40:00,16.25,16.26,16.22,16.22,95700.0,11.966,11.9734,11.9439,11.9439,95700.0
2012-11-19 11:50:00,16.22,16.24,16.22,16.23,45700.0,11.9439,11.9586,11.9439,11.9513,45700.0
2012-11-19 12:00:00,16.24,16.3,16.23,16.28,143500.0,11.9586,12.0028,11.9513,11.9881,143500.0
2012-11-19 12:10:00,16.28,16.3,16.28,16.3,119400.0,11.9881,12.0028,11.9881,12.0028,119400.0
2012-11-19 12:20:00,16.3,16.34,16.3,16.32,264000.0,12.0028,12.0323,12.0028,12.0175,264000.0
2012-11-19 12:30:00,16.32,16.34,16.32,16.34,58500.0,12.0175,12.0323,12.0175,12.0323,58500.0
2012-11-19 12:40:00,16.34,16.34,16.33,16.34,44800.0,12.0323,12.0323,12.0249,12.0323,44800.0
2012-11-19 12:50:00,16.34,16.34,16.31,16.32,241200.0,12.0323,12.0323,12.0102,12.0175,241200.0
2012-11-19 13:00:00,16.33,16.33,16.3,16.31,53700.0,12.0249,12.0249,12.0028,12.0102,53700.0
2012-11-19 13:10:00,16.3,16.31,16.29,16.3,41200.0,12.0028,12.0102,11.9954,12.0028,41200.0
2012-11-19 13:20:00,16.3,16.32,16.28,16.31,108300.0,12.0028,12.0175,11.9881,12.0102,108300.0
2012-11-19 13:30:00,16.31,16.32,16.3,16.32,70500.0,12.0102,12.0175,12.0028,12.0175,70500.0
2012-11-19 13:40:00,16.32,16.32,16.29,16.32,156500.0,12.0175,12.0175,11.9954,12.0175,156500.0
2012-11-19 13:50:00,16.31,16.32,16.3,16.32,43300.0,12.0102,12.0175,12.0028,12.0175,43300.0
2012-11-19 14:00:00,16.32,16.32,16.29,16.29,112900.0,12.0175,12.0175,11.9954,11.9954,112900.0
2012-11-19 14:10:00,16.29,16.3,16.28,16.29,52600.0,11.9954,12.0028,11.9881,11.9954,52600.0
2012-11-19 14:20:00,16.29,16.29,16.28,16.28,15600.0,11.9954,11.9954,11.9881,11.9881,15600.0
2012-11-19 14:30:00,16.29,16.29,16.26,16.29,89800.0,11.9954,11.9954,11.9734,11.9954,89800.0
2012-11-19 14:40:00,16.29,16.33,16.28,16.33,131300.0,11.9954,12.0249,11.9881,12.0249,131300.0
2012-11-19 14:50:00,16.33,16.33,16.32,16.32,22500.0,12.0249,12.0249,12.0175,12.0175,22500.0
2012-11-19 15:00:00,16.33,16.33,16.29,16.29,188300.0,12.0249,12.0249,11.9954,11.9954,188300.0
2012-11-19 15:10:00,16.29,16.32,16.29,16.31,157500.0,11.9954,12.0175,11.9954,12.0102,157500.0
2012-11-19 15:20:00,16.3,16.31,16.3,16.3,33600.0,12.0028,12.0102,12.0028,12.0028,33600.0
2012-11-19 15:30:00,16.3,16.31,16.29,16.29,199100.0,12.0028,12.0102,11.9954,11.9954,199100.0
2012-11-19 15:40:00,16.3,16.31,16.29,16.3,135100.0,12.0028,12.0102,11.9954,12.0028,135100.0
2012-11-19 15:50:00,16.31,16.34,16.3,16.34,480300.0,12.0102,12.0323,12.0028,12.0323,480300.0
2012-11-20 09:30:00,16.2,16.22,16.14,16.15,420500.0,11.9292,11.9439,11.885,11.8924,420500.0
2012-11-20 09:40:00,16.15,16.16,16.09,16.13,157500.0,11.8924,11.8997,11.8482,11.8776,157500.0
2012-11-20 09:50:00,16.13,16.14,16.07,16.07,458500.0,11.8776,11.885,11.8334,11.8334,458500.0
2012-11-20 10:00:00,16.08,16.09,16.04,16.05,429300.0,11.8408,11.8482,11.8114,11.8187,429300.0
2012-11-20 10:10:00,16.05,16.19,16.04,16.19,94800.0,11.8187,11.9218,11.8114,11.9218,94800.0
2012-11-20 10:20:00,16.19,16.2,16.17,16.19,150000.0,11.9218,11.9292,11.9071,11.9218,150000.0
2012-11-20 10:30:00,16.18,16.21,16.18,16.19,120300.0,11.9144,11.9365,11.9144,11.9218,120300.0
2012-11-20 10:40:00,16.19,16.21,16.19,16.2,111800.0,11.9218,11.9365,11.9218,11.9292,111800.0
2012-11-20 10:50:00,16.2,16.21,16.19,16.2,63500.0,11.9292,11.9365,11.9218,11.9292,63500.0
2012-11-20 11:00:00,16.2,16.2,16.17,16.2,106500.0,11.9292,11.9292,11.9071,11.9292,106500.0
2012-11-20 11:10:00,16.2,16.22,16.19,16.21,60700.0,11.9292,11.9439,11.9218,11.9365,60700.0
2012-11-20 11:20:00,16.22,16.22,16.2,16.21,93000.0,11.9439,11.9439,11.9292,11.9365,93000.0
2012-11-20 11:30:00,16.21,16.21,16.2,16.2,80900.0,11.9365,11.9365,11.9292,11.9292,80900.0
2012-11-20 11:40:00,16.2,16.24,16.2,16.23,102700.0,11.9292,11.9586,11.9292,11.9513,102700.0
2012-11-20 11:50:00,16.24,16.26,16.23,16.25,161100.0,11.9586,11.9734,11.9513,11.966,161100.0
2012-11-20 12:00:00,16.25,16.27,16.25,16.27,48000.0,11.966,11.9807,11.966,11.9807,48000.0
2012-11-20 12:10:00,16.27,16.28,16.24,16.25,138200.0,11.9807,11.9881,11.9586,11.966,138200.0
2012-11-20 12:20:00,16.25,16.25,16.23,16.23,61100.0,11.966,11.966,11.9513,11.9513,61100.0
2012-11-20 12:30:00,16.23,16.26,16.23,16.25,104900.0,11.9513,11.9734,11.9513,11.966,104900.0
2012-11-20 12:40:00,16.25,16.25,16.24,16.24,75500.0,11.966,11.966,11.9586,11.9586,75500.0
2012-11-20 12:50:00,16.25,16.26,16.24,16.25,37500.0,11.966,11.9734,11.9586,11.966,37500.0
2012-11-20 13:00:00,16.25,16.25,16.19,16.19,63800.0,11.966,11.966,11.9218,11.9218,63800.0
2012-11-20 13:10:00,16.21,16.21,16.12,16.16,152600.0,11.9365,11.9365,11.8703,11.8997,152600.0
2012-11-20 13:20:00,16.15,16.17,16.14,16.14,30300.0,11.8924,11.9071,11.885,11.885,30300.0
2012-11-20 13:30:00,16.13,16.19,16.13,16.19,104700.0,11.8776,11.9218,11.8776,11.9218,104700.0
2012-11-20 13:40:00,16.19,16.21,16.17,16.21,68300.0,11.9218,11.9365,11.9071,11.9365,68300.0
2012-11-20 13:50:00,16.2,16.22,16.19,16.22,70200.0,11.9292,11.9439,11.9218,11.9439,70200.0
2012-11-20 14:00:00,16.22,16.22,16.2,16.21,44000.0,11.9439,11.9439,11.9292,11.9365,44000.0
2012-11-20 14:10:00,16.22,16.25,16.21,16.23,97900.0,11.9439,11.966,11.9365,11.9513,97900.0
2012-11-20 14:20:00,16.23,16.25,16.21,16.25,59000.0,11.9513,11.966,11.9365,11.966,59000.0
2012-11-20 14:30:00,16.24,16.24,16.2,16.2,107400.0,11.9586,11.9586,11.9292,11.9292,107400.0
2012-11-20 14:40:00,16.2,16.24,16.2,16.22,147700.0,11.9292,11.9586,11.9292,11.9439,147700.0
2012-11-20 14:50:00,16.22,16.23,16.21,16.23,32200.0,11.9439,11.9513,11.9365,11.9513,32200.0
2012-11-20 15:00:00,16.23,16.26,16.23,16.25,138200.0,11.9513,11.9734,11.9513,11.966,138200.0
2012-11-20 15:10:00,16.25,16.27,16.24,16.27,129200.0,11.966,11.9807,11.9586,11.9807,129200.0
2012-11-20 15:20:00,16.27,16.27,16.24,16.25,118900.0,11.9807,11.9807,11.9586,11.966,118900.0
2012-11-20 15:30:00,16.25,16.27,16.24,16.25,81200.0,11.966,11.9807,11.9586,11.966,81200.0
2012-11-20 15:40:00,16.25,16.27,16.22,16.25,173100.0,11.966,11.9807,11.9439,11.966,173100.0
2012-11-20 15:50:00,16.25,16.26,16.24,16.26,336000.0,11.966,11.9734,11.9586,11.9734,336000.0
2012-11-21 09:30:00,16.21,16.31,16.17,16.31,391800.0,11.9365,12.0102,11.9071,12.0102,391800.0
2012-11-21 09:40:00,16.3,16.33,16.27,16.33,552800.0,12.0028,12.0249,11.9807,12.0249,552800.0
2012-11-21 09:50:00,16.33,16.33,16.32,16.32,79000.0,12.0249,12.0249,12.0175,12.0175,79000.0
2012-11-21 10:00:00,16.33,16.33,16.29,16.29,106300.0,12.0249,12.0249,11.9954,11.9954,106300.0
2012-11-21 10:10:00,16.3,16.31,16.28,16.3,162400.0,12.0028,12.0102,11.9881,12.0028,162400.0
2012-11-21 10:20:00,16.3,16.31,16.27,16.31,139800.0,12.0028,12.0102,11.9807,12.0102,139800.0
2012-11-21 10:30:00,16.3,16.31,16.28,16.3,67200.0,12.0028,12.0102,11.9881,12.0028,67200.0
2012-11-21 10:40:00,16.3,16.3,16.27,16.27,63600.0,12.0028,12.0028,11.9807,11.9807,63600.0
2012-11-21 10:50:00,16.27,16.29,16.27,16.28,68400.0,11.9807,11.9954,11.9807,11.9881,68400.0
2012-11-21 11:00:00,16.28,16.32,16.28,16.31,148000.0,11.9881,12.0175,11.9881,12.0102,148000.0
2012-11-21 11:10:00,16.32,16.32,16.28,16.28,153200.0,12.0175,12.0175,11.9881,11.9881,153200.0
2012-11-21 11:20:00,16.29,16.3,16.28,16.29,41000.0,11.9954,12.0028,11.9881,11.9954,41000.0
2012-11-21 11:30:00,16.3,16.3,16.27,16.28,80500.0,12.0028,12.0028,11.9807,11.9881,80500.0
2012-11-21 11:40:00,16.29,16.3,16.27,16.27,58600.0,11.9954,12.0028,11.9807,11.9807,58600.0
2012-11-21 11:50:00,16.27,16.29,16.27,16.29,30500.0,11.9807,11.9954,11.9807,11.9954,30500.0
2012-11-21 12:00:00,16.29,16.29,16.27,16.29,42800.0,11.9954,11.9954,11.9807,11.9954,42800.0
2012-11-21 12:10:00,16.28,16.3,16.28,16.29,35100.0,11.9881,12.0028,11.9881,11.9954,35100.0
2012-11-21 12:20:00,16.29,16.31,16.29,16.3,33700.0,11.9954,12.0102,11.9954,12.0028,33700.0
2012-11-21 12:30:00,16.3,16.3,16.27,16.28,103800.0,12.0028,12.0028,11.9807,11.9881,103800.0
2012-11-21 12:40:00,16.28,16.28,16.27,16.28,78500.0,11.9881,11.9881,11.9807,11.9881,78500.0
2012-11-21 12:50:00,16.28,16.28,16.26,16.26,170300.0,11.9881,11.9881,11.9734,11.9734,170300.0
2012-11-21 13:00:00,16.27,16.27,16.25,16.26,26500.0,11.9807,11.9807,11.966,11.9734,26500.0
2012-11-21 13:10:00,16.25,16.26,16.25,16.25,38100.0,11.966,11.9734,11.966,11.966,38100.0
2012-11-21 13:20:00,16.26,16.26,16.25,16.26,14500.0,11.9734,11.9734,11.966,11.9734,14500.0
2012-11-21 13:30:00,16.25,16.26,16.25,16.26,34600.0,11.966,11.9734,11.966,11.9734,34600.0
2012-11-21 13:40:00,16.26,16.26,16.24,16.24,91900.0,11.9734,11.9734,11.9586,11.9586,91900.0
2012-11-21 13:50:00,16.24,16.25,16.24,16.25,22600.0,11.9586,11.966,11.9586,11.966,22600.0
2012-11-21 14:00:00,16.25,16.25,16.24,16.24,16100.0,11.966,11.966,11.9586,11.9586,16100.0
2012-11-21 14:10:00,16.25,16.25,16.24,16.24,18600.0,11.966,11.966,11.9586,11.9586,18600.0
2012-11-21 14:20:00,16.25,16.25,16.24,16.25,16900.0,11.966,11.966,11.9586,11.966,16900.0
2012-11-21 14:30:00,16.25,16.25,16.24,16.25,30700.0,11.966,11.966,11.9586,11.966,30700.0
2012-11-21 14:40:00,16.25,16.25,16.22,16.25,111600.0,11.966,11.966,11.9439,11.966,111600.0
2012-11-21 14:50:00,16.24,16.25,16.24,16.24,46200.0,11.9586,11.966,11.9586,11.9586,46200.0
2012-11-21 15:00:00,16.25,16.26,16.24,16.25,102500.0,11.966,11.9734,11.9586,11.966,102500.0
2012-11-21 15:10:00,16.24,16.25,16.24,16.25,24100.0,11.9586,11.966,11.9586,11.966,24100.0
2012-11-21 15:20:00,16.25,16.25,16.22,16.23,123900.0,11.966,11.966,11.9439,11.9513,123900.0
2012-11-21 15:30:00,16.24,16.25,16.23,16.25,58600.0,11.9586,11.966,11.9513,11.966,58600.0
2012-11-21 15:40:00,16.25,16.26,16.24,16.25,223900.0,11.966,11.9734,11.9586,11.966,223900.0
2012-11-21 15:50:00,16.25,16.26,16.24,16.26,366900.0,11.966,11.9734,11.9586,11.9734,366900.0
2012-11-23 09:30:00,16.8,16.95,16.75,16.8,1538400.0,12.371,12.4814,12.3342,12.371,1538400.0
2012-11-23 09:40:00,16.8,16.84,16.79,16.83,582100.0,12.371,12.4004,12.3636,12.3931,582100.0
2012-11-23 09:50:00,16.83,16.88,16.81,16.87,350600.0,12.3931,12.4299,12.3784,12.4225,350600.0
2012-11-23 10:00:00,16.87,16.93,16.87,16.9,404500.0,12.4225,12.4667,12.4225,12.4446,404500.0
2012-11-23 10:10:00,16.9,16.96,16.89,16.94,281600.0,12.4446,12.4888,12.4373,12.4741,281600.0
2012-11-23 10:20:00,16.94,16.97,16.94,16.96,186500.0,12.4741,12.4962,12.4741,12.4888,186500.0
2012-11-23 10:30:00,16.96,16.97,16.94,16.96,147000.0,12.4888,12.4962,12.4741,12.4888,147000.0
2012-11-23 10:40:00,16.95,16.97,16.93,16.93,248200.0,12.4814,12.4962,12.4667,12.4667,248200.0
2012-11-23 10:50:00,16.93,16.95,16.9,16.91,251900.0,12.4667,12.4814,12.4446,12.452,251900.0
2012-11-23 11:00:00,16.91,16.94,16.89,16.93,307000.0,12.452,12.4741,12.4373,12.4667,307000.0
2012-11-23 11:10:00,16.93,16.93,16.88,16.88,350400.0,12.4667,12.4667,12.4299,12.4299,350400.0
2012-11-23 11:20:00,16.88,16.89,16.87,16.89,277100.0,12.4299,12.4373,12.4225,12.4373,277100.0
2012-11-23 11:30:00,16.88,16.91,16.87,16.88,476900.0,12.4299,12.452,12.4225,12.4299,476900.0
2012-11-23 11:40:00,16.88,16.89,16.85,16.86,398100.0,12.4299,12.4373,12.4078,12.4152,398100.0
2012-11-23 11:50:00,16.85,16.86,16.81,16.82,273800.0,12.4078,12.4152,12.3784,12.3857,273800.0
2012-11-23 12:00:00,16.81,16.83,16.81,16.82,221000.0,12.3784,12.3931,12.3784,12.3857,221000.0
2012-11-23 12:10:00,16.81,16.84,16.81,16.84,264500.0,12.3784,12.4004,12.3784,12.4004,264500.0
2012-11-23 12:20:00,16.83,16.86,16.83,16.86,262700.0,12.3931,12.4152,12.3931,12.4152,262700.0
2012-11-23 12:30:00,16.86,16.88,16.85,16.86,219100.0,12.4152,12.4299,12.4078,12.4152,219100.0
2012-11-23 12:40:00,16.87,16.88,16.85,16.86,430000.0,12.4225,12.4299,12.4078,12.4152,430000.0
2012-11-23 12:50:00,16.86,16.87,16.83,16.85,1243200.0,12.4152,12.4225,12.3931,12.4078,1243200.0
2012-11-26 09:30:00,16.85,16.85,16.7,16.71,600800.0,12.4078,12.4078,12.2974,12.3047,600800.0
2012-11-26 09:40:00,16.71,16.79,16.7,16.73,745100.0,12.3047,12.3636,12.2974,12.3194,745100.0
2012-11-26 09:50:00,16.73,16.74,16.65,16.69,465600.0,12.3194,12.3268,12.2605,12.29,465600.0
2012-11-26 10:00:00,16.69,16.71,16.66,16.71,307100.0,12.29,12.3047,12.2679,12.3047,307100.0
2012-11-26 10:10:00,16.71,16.71,16.68,16.68,188300.0,12.3047,12.3047,12.2826,12.2826,188300.0
2012-11-26 10:20:00,16.69,16.69,16.67,16.69,606900.0,12.29,12.29,12.2753,12.29,606900.0
2012-11-26 10:30:00,16.69,16.69,16.68,16.69,104600.0,12.29,12.29,12.2826,12.29,104600.0
2012-11-26 10:40:00,16.68,16.69,16.66,16.68,280500.0,12.2826,12.29,12.2679,12.2826,280500.0
2012-11-26 10:50:00,16.67,16.68,16.63,16.64,240700.0,12.2753,12.2826,12.2458,12.2532,240700.0
2012-11-26 11:00:00,16.64,16.66,16.61,16.61,269700.0,12.2532,12.2679,12.2311,12.2311,269700.0
2012-11-26 11:10:00,16.62,16.63,16.61,16.62,359200.0,12.2384,12.2458,12.2311,12.2384,359200.0
2012-11-26 11:20:00,16.62,16.63,16.56,16.58,540900.0,12.2384,12.2458,12.1943,12.209,540900.0
2012-11-26 11:30:00,16.58,16.62,16.58,16.61,232100.0,12.209,12.2384,12.209,12.2311,232100.0
2012-11-26 11:40:00,16.61,16.61,16.6,16.61,129500.0,12.2311,12.2311,12.2237,12.2311,129500.0
2012-11-26 11:50:00,16.6,16.62,16.59,16.6,206000.0,12.2237,12.2384,12.2164,12.2237,206000.0
2012-11-26 12:00:00,16.59,16.6,16.59,16.6,48500.0,12.2164,12.2237,12.2164,12.2237,48500.0
2012-11-26 12:10:00,16.6,16.6,16.55,16.55,442200.0,12.2237,12.2237,12.1869,12.1869,442200.0
2012-11-26 12:20:00,16.55,16.57,16.54,16.56,357100.0,12.1869,12.2016,12.1795,12.1943,357100.0
2012-11-26 12:30:00,16.57,16.59,16.55,16.57,225500.0,12.2016,12.2164,12.1869,12.2016,225500.0
2012-11-26 12:40:00,16.57,16.61,16.57,16.6,125000.0,12.2016,12.2311,12.2016,12.2237,125000.0
2012-11-26 12:50:00,16.61,16.62,16.6,16.62,87100.0,12.2311,12.2384,12.2237,12.2384,87100.0
2012-11-26 13:00:00,16.61,16.61,16.58,16.58,98400.0,12.2311,12.2311,12.209,12.209,98400.0
2012-11-26 13:10:00,16.59,16.61,16.57,16.59,463600.0,12.2164,12.2311,12.2016,12.2164,463600.0
2012-11-26 13:20:00,16.59,16.6,16.58,16.6,75900.0,12.2164,12.2237,12.209,12.2237,75900.0
2012-11-26 13:30:00,16.6,16.6,16.59,16.59,68500.0,12.2237,12.2237,12.2164,12.2164,68500.0
2012-11-26 13:40:00,16.6,16.6,16.57,16.57,561000.0,12.2237,12.2237,12.2016,12.2016,561000.0
2012-11-26 13:50:00,16.58,16.59,16.57,16.59,91300.0,12.209,12.2164,12.2016,12.2164,91300.0
2012-11-26 14:00:00,16.59,16.6,16.57,16.6,167700.0,12.2164,12.2237,12.2016,12.2237,167700.0
2012-11-26 14:10:00,16.6,16.63,16.59,16.62,208100.0,12.2237,12.2458,12.2164,12.2384,208100.0
2012-11-26 14:20:00,16.62,16.63,16.58,16.6,371800.0,12.2384,12.2458,12.209,12.2237,371800.0
2012-11-26 14:30:00,16.6,16.63,16.59,16.61,137900.0,12.2237,12.2458,12.2164,12.2311,137900.0
2012-11-26 14:40:00,16.61,16.63,16.6,16.62,118600.0,12.2311,12.2458,12.2237,12.2384,118600.0
2012-11-26 14:50:00,16.63,16.64,16.62,16.63,139900.0,12.2458,12.2532,12.2384,12.2458,139900.0
2012-11-26 15:00:00,16.64,16.64,16.63,16.64,53200.0,12.2532,12.2532,12.2458,12.2532,53200.0
2012-11-26 15:10:00,16.64,16.64,16.63,16.64,119600.0,12.2532,12.2532,12.2458,12.2532,119600.0
2012-11-26 15:20:00,16.64,16.64,16.63,16.63,179500.0,12.2532,12.2532,12.2458,12.2458,179500.0
2012-11-26 15:30:00,16.64,16.64,16.63,16.63,177200.0,12.2532,12.2532,12.2458,12.2458,177200.0
2012-11-26 15:40:00,16.64,16.64,16.59,16.6,605000.0,12.2532,12.2532,12.2164,12.2237,605000.0
2012-11-26 15:50:00,16.59,16.63,16.59,16.62,981300.0,12.2164,12.2458,12.2164,12.2384,981300.0
2012-11-27 09:30:00,16.87,16.87,16.78,16.86,735300.0,12.4225,12.4225,12.3563,12.4152,735300.0
2012-11-27 09:40:00,16.87,16.92,16.83,16.88,716500.0,12.4225,12.4594,12.3931,12.4299,716500.0
2012-11-27 09:50:00,16.89,16.91,16.83,16.86,843800.0,12.4373,12.452,12.3931,12.4152,843800.0
2012-11-27 10:00:00,16.87,16.88,16.81,16.82,336500.0,12.4225,12.4299,12.3784,12.3857,336500.0
2012-11-27 10:10:00,16.83,16.84,16.82,16.83,198700.0,12.3931,12.4004,12.3857,12.3931,198700.0
2012-11-27 10:20:00,16.83,16.83,16.81,16.82,377100.0,12.3931,12.3931,12.3784,12.3857,377100.0
2012-11-27 10:30:00,16.82,16.82,16.77,16.79,584900.0,12.3857,12.3857,12.3489,12.3636,584900.0
2012-11-27 10:40:00,16.79,16.8,16.75,16.8,639200.0,12.3636,12.371,12.3342,12.371,639200.0
2012-11-27 10:50:00,16.8,16.8,16.79,16.79,167100.0,12.371,12.371,12.3636,12.3636,167100.0
2012-11-27 11:00:00,16.8,16.82,16.79,16.79,251700.0,12.371,12.3857,12.3636,12.3636,251700.0
2012-11-27 11:10:00,16.8,16.8,16.77,16.78,265500.0,12.371,12.371,12.3489,12.3563,265500.0
2012-11-27 11:20:00,16.77,16.79,16.76,16.78,376800.0,12.3489,12.3636,12.3415,12.3563,376800.0
2012-11-27 11:30:00,16.78,16.85,16.77,16.84,520200.0,12.3563,12.4078,12.3489,12.4004,520200.0
2012-11-27 11:40:00,16.84,16.85,16.79,16.8,169700.0,12.4004,12.4078,12.3636,12.371,169700.0
2012-11-27 11:50:00,16.8,16.83,16.79,16.83,117000.0,12.371,12.3931,12.3636,12.3931,117000.0
2012-11-27 12:00:00,16.82,16.86,16.82,16.84,143100.0,12.3857,12.4152,12.3857,12.4004,143100.0
2012-11-27 12:10:00,16.83,16.84,16.82,16.82,108400.0,12.3931,12.4004,12.3857,12.3857,108400.0
2012-11-27 12:20:00,16.82,16.84,16.82,16.84,86600.0,12.3857,12.4004,12.3857,12.4004,86600.0
2012-11-27 12:30:00,16.84,16.85,16.82,16.85,112500.0,12.4004,12.4078,12.3857,12.4078,112500.0
2012-11-27 12:40:00,16.85,16.89,16.85,16.89,113500.0,12.4078,12.4373,12.4078,12.4373,113500.0
2012-11-27 12:50:00,16.89,16.9,16.87,16.89,222900.0,12.4373,12.4446,12.4225,12.4373,222900.0
2012-11-27 13:00:00,16.89,16.91,16.88,16.9,253500.0,12.4373,12.452,12.4299,12.4446,253500.0
2012-11-27 13:10:00,16.9,16.9,16.89,16.9,81400.0,12.4446,12.4446,12.4373,12.4446,81400.0
2012-11-27 13:20:00,16.9,16.9,16.89,16.9,232500.0,12.4446,12.4446,12.4373,12.4446,232500.0
2012-11-27 13:30:00,16.9,16.93,16.89,16.92,312000.0,12.4446,12.4667,12.4373,12.4594,312000.0
2012-11-27 13:40:00,16.92,16.92,16.89,16.91,78600.0,12.4594,12.4594,12.4373,12.452,78600.0
2012-11-27 13:50:00,16.91,16.93,16.88,16.89,312900.0,12.452,12.4667,12.4299,12.4373,312900.0
2012-11-27 14:00:00,16.89,16.91,16.89,16.9,304300.0,12.4373,12.452,12.4373,12.4446,304300.0
2012-11-27 14:10:00,16.9,16.94,16.9,16.92,119200.0,12.4446,12.4741,12.4446,12.4594,119200.0
2012-11-27 14:20:00,16.91,16.93,16.89,16.89,313700.0,12.452,12.4667,12.4373,12.4373,313700.0
2012-11-27 14:30:00,16.9,16.91,16.81,16.82,348200.0,12.4446,12.452,12.3784,12.3857,348200.0
2012-11-27 14:40:00,16.82,16.83,16.78,16.81,347600.0,12.3857,12.3931,12.3563,12.3784,347600.0
2012-11-27 14:50:00,16.82,16.86,16.81,16.86,155900.0,12.3857,12.4152,12.3784,12.4152,155900.0
2012-11-27 15:00:00,16.86,16.87,16.84,16.86,111900.0,12.4152,12.4225,12.4004,12.4152,111900.0
2012-11-27 15:10:00,16.86,16.87,16.82,16.83,227800.0,12.4152,12.4225,12.3857,12.3931,227800.0
2012-11-27 15:20:00,16.83,16.84,16.82,16.82,185800.0,12.3931,12.4004,12.3857,12.3857,185800.0
2012-11-27 15:30:00,16.82,16.83,16.8,16.82,184000.0,12.3857,12.3931,12.371,12.3857,184000.0
2012-11-27 15:40:00,16.82,16.84,16.81,16.83,279200.0,12.3857,12.4004,12.3784,12.3931,279200.0
2012-11-27 15:50:00,16.83,16.84,16.81,16.82,616400.0,12.3931,12.4004,12.3784,12.3857,616400.0
2012-11-28 09:30:00,16.78,16.81,16.74,16.78,1027200.0,12.3563,12.3784,12.3268,12.3563,1027200.0
2012-11-28 09:40:00,16.78,16.78,16.71,16.71,586000.0,12.3563,12.3563,12.3047,12.3047,586000.0
2012-11-28 09:50:00,16.71,16.72,16.68,16.72,303800.0,12.3047,12.3121,12.2826,12.3121,303800.0
2012-11-28 10:00:00,16.71,16.72,16.66,16.71,279600.0,12.3047,12.3121,12.2679,12.3047,279600.0
2012-11-28 10:10:00,16.71,16.74,16.71,16.71,368000.0,12.3047,12.3268,12.3047,12.3047,368000.0
2012-11-28 10:20:00,16.71,16.76,16.71,16.73,426900.0,12.3047,12.3415,12.3047,12.3194,426900.0
2012-11-28 10:30:00,16.73,16.82,16.73,16.79,400300.0,12.3194,12.3857,12.3194,12.3636,400300.0
2012-11-28 10:40:00,16.79,16.82,16.78,16.79,314400.0,12.3636,12.3857,12.3563,12.3636,314400.0
2012-11-28 10:50:00,16.79,16.82,16.79,16.8,188100.0,12.3636,12.3857,12.3636,12.371,188100.0
2012-11-28 11:00:00,16.8,16.82,16.8,16.82,213700.0,12.371,12.3857,12.371,12.3857,213700.0
2012-11-28 11:10:00,16.82,16.87,16.81,16.87,233900.0,12.3857,12.4225,12.3784,12.4225,233900.0
2012-11-28 11:20:00,16.87,16.88,16.86,16.88,159200.0,12.4225,12.4299,12.4152,12.4299,159200.0
2012-11-28 11:30:00,16.88,16.9,16.87,16.88,389700.0,12.4299,12.4446,12.4225,12.4299,389700.0
2012-11-28 11:40:00,16.88,16.88,16.86,16.87,139000.0,12.4299,12.4299,12.4152,12.4225,139000.0
2012-11-28 11:50:00,16.86,16.87,16.82,16.82,150000.0,12.4152,12.4225,12.3857,12.3857,150000.0
2012-11-28 12:00:00,16.82,16.83,16.79,16.8,99400.0,12.3857,12.3931,12.3636,12.371,99400.0
2012-11-28 12:10:00,16.79,16.9,16.79,16.88,373900.0,12.3636,12.4446,12.3636,12.4299,373900.0
2012-11-28 12:20:00,16.88,16.92,16.88,16.9,395900.0,12.4299,12.4594,12.4299,12.4446,395900.0
2012-11-28 12:30:00,16.9,16.92,16.88,16.9,189300.0,12.4446,12.4594,12.4299,12.4446,189300.0
2012-11-28 12:40:00,16.9,16.9,16.89,16.89,49100.0,12.4446,12.4446,12.4373,12.4373,49100.0
2012-11-28 12:50:00,16.89,16.9,16.86,16.86,92200.0,12.4373,12.4446,12.4152,12.4152,92200.0
2012-11-28 13:00:00,16.87,16.88,16.84,16.85,195200.0,12.4225,12.4299,12.4004,12.4078,195200.0
2012-11-28 13:10:00,16.84,16.86,16.82,16.82,117200.0,12.4004,12.4152,12.3857,12.3857,117200.0
2012-11-28 13:20:00,16.82,16.84,16.81,16.84,113500.0,12.3857,12.4004,12.3784,12.4004,113500.0
2012-11-28 13:30:00,16.84,16.88,16.82,16.85,228500.0,12.4004,12.4299,12.3857,12.4078,228500.0
2012-11-28 13:40:00,16.86,16.89,16.86,16.88,72400.0,12.4152,12.4373,12.4152,12.4299,72400.0
2012-11-28 13:50:00,16.88,16.88,16.85,16.85,58300.0,12.4299,12.4299,12.4078,12.4078,58300.0
2012-11-28 14:00:00,16.85,16.85,16.82,16.83,217800.0,12.4078,12.4078,12.3857,12.3931,217800.0
2012-11-28 14:10:00,16.84,16.85,16.81,16.81,104300.0,12.4004,12.4078,12.3784,12.3784,104300.0
2012-11-28 14:20:00,16.81,16.82,16.8,16.82,116400.0,12.3784,12.3857,12.371,12.3857,116400.0
2012-11-28 14:30:00,16.81,16.82,16.81,16.81,95600.0,12.3784,12.3857,12.3784,12.3784,95600.0
2012-11-28 14:40:00,16.82,16.85,16.81,16.85,276500.0,12.3857,12.4078,12.3784,12.4078,276500.0
2012-11-28 14:50:00,16.84,16.85,16.83,16.84,86200.0,12.4004,12.4078,12.3931,12.4004,86200.0
2012-11-28 15:00:00,16.83,16.84,16.82,16.84,140300.0,12.3931,12.4004,12.3857,12.4004,140300.0
2012-11-28 15:10:00,16.84,16.87,16.83,16.84,195600.0,12.4004,12.4225,12.3931,12.4004,195600.0
2012-11-28 15:20:00,16.84,16.89,16.83,16.89,218900.0,12.4004,12.4373,12.3931,12.4373,218900.0
2012-11-28 15:30:00,16.89,16.9,16.87,16.87,237200.0,12.4373,12.4446,12.4225,12.4225,237200.0
2012-11-28 15:40:00,16.87,16.9,16.86,16.89,255300.0,12.4225,12.4446,12.4152,12.4373,255300.0
2012-11-28 15:50:00,16.9,16.91,16.88,16.89,487300.0,12.4446,12.452,12.4299,12.4373,487300.0
2012-11-29 09:30:00,17.0,17.15,16.98,17.15,406800.0,12.5183,12.6287,12.5035,12.6287,406800.0
2012-11-29 09:40:00,17.15,17.18,17.15,17.18,427300.0,12.6287,12.6508,12.6287,12.6508,427300.0
2012-11-29 09:50:00,17.17,17.19,17.14,17.16,150100.0,12.6434,12.6582,12.6214,12.6361,150100.0
2012-11-29 10:00:00,17.16,17.2,17.11,17.13,363500.0,12.6361,12.6655,12.5993,12.614,363500.0
2012-11-29 10:10:00,17.12,17.15,17.09,17.14,414200.0,12.6066,12.6287,12.5845,12.6214,414200.0
2012-11-29 10:20:00,17.14,17.2,17.13,17.18,229800.0,12.6214,12.6655,12.614,12.6508,229800.0
2012-11-29 10:30:00,17.18,17.18,17.13,17.14,204500.0,12.6508,12.6508,12.614,12.6214,204500.0
2012-11-29 10:40:00,17.13,17.17,17.13,17.16,152300.0,12.614,12.6434,12.614,12.6361,152300.0
2012-11-29 10:50:00,17.15,17.17,17.12,17.13,200400.0,12.6287,12.6434,12.6066,12.614,200400.0
2012-11-29 11:00:00,17.13,17.13,17.08,17.08,153000.0,12.614,12.614,12.5772,12.5772,153000.0
2012-11-29 11:10:00,17.09,17.12,17.08,17.11,215800.0,12.5845,12.6066,12.5772,12.5993,215800.0
2012-11-29 11:20:00,17.12,17.12,17.07,17.08,132700.0,12.6066,12.6066,12.5698,12.5772,132700.0
2012-11-29 11:30:00,17.08,17.08,17.05,17.06,249100.0,12.5772,12.5772,12.5551,12.5624,249100.0
2012-11-29 11:40:00,17.07,17.07,17.02,17.07,435500.0,12.5698,12.5698,12.533,12.5698,435500.0
2012-11-29 11:50:00,17.08,17.11,17.06,17.08,141600.0,12.5772,12.5993,12.5624,12.5772,141600.0
2012-11-29 12:00:00,17.08,17.09,17.07,17.09,75100.0,12.5772,12.5845,12.5698,12.5845,75100.0
2012-11-29 12:10:00,17.09,17.12,17.08,17.09,110600.0,12.5845,12.6066,12.5772,12.5845,110600.0
2012-11-29 12:20:00,17.09,17.09,17.06,17.09,203600.0,12.5845,12.5845,12.5624,12.5845,203600.0
2012-11-29 12:30:00,17.08,17.1,17.07,17.07,100800.0,12.5772,12.5919,12.5698,12.5698,100800.0
2012-11-29 12:40:00,17.08,17.1,17.07,17.08,93900.0,12.5772,12.5919,12.5698,12.5772,93900.0
2012-11-29 12:50:00,17.09,17.09,17.07,17.08,94600.0,12.5845,12.5845,12.5698,12.5772,94600.0
2012-11-29 13:00:00,17.08,17.1,17.07,17.07,73900.0,12.5772,12.5919,12.5698,12.5698,73900.0
2012-11-29 13:10:00,17.08,17.08,17.05,17.06,71100.0,12.5772,12.5772,12.5551,12.5624,71100.0
2012-11-29 13:20:00,17.07,17.08,17.06,17.08,101500.0,12.5698,12.5772,12.5624,12.5772,101500.0
2012-11-29 13:30:00,17.08,17.1,17.07,17.1,26600.0,12.5772,12.5919,12.5698,12.5919,26600.0
2012-11-29 13:40:00,17.1,17.1,17.07,17.08,86600.0,12.5919,12.5919,12.5698,12.5772,86600.0
2012-11-29 13:50:00,17.09,17.11,17.08,17.1,92600.0,12.5845,12.5993,12.5772,12.5919,92600.0
2012-11-29 14:00:00,17.11,17.11,17.09,17.1,76500.0,12.5993,12.5993,12.5845,12.5919,76500.0
2012-11-29 14:10:00,17.1,17.13,17.09,17.13,145400.0,12.5919,12.614,12.5845,12.614,145400.0
2012-11-29 14:20:00,17.13,17.14,17.12,17.14,91900.0,12.614,12.6214,12.6066,12.6214,91900.0
2012-11-29 14:30:00,17.14,17.15,17.13,17.15,80000.0,12.6214,12.6287,12.614,12.6287,80000.0
2012-11-29 14:40:00,17.15,17.16,17.14,17.16,106100.0,12.6287,12.6361,12.6214,12.6361,106100.0
2012-11-29 14:50:00,17.16,17.16,17.13,17.14,72200.0,12.6361,12.6361,12.614,12.6214,72200.0
2012-11-29 15:00:00,17.14,17.14,17.1,17.12,159700.0,12.6214,12.6214,12.5919,12.6066,159700.0
2012-11-29 15:10:00,17.11,17.11,17.09,17.11,145600.0,12.5993,12.5993,12.5845,12.5993,145600.0
2012-11-29 15:20:00,17.11,17.11,17.08,17.1,179200.0,12.5993,12.5993,12.5772,12.5919,179200.0
2012-11-29 15:30:00,17.1,17.13,17.1,17.11,158400.0,12.5919,12.614,12.5919,12.5993,158400.0
2012-11-29 15:40:00,17.11,17.15,17.11,17.13,227100.0,12.5993,12.6287,12.5993,12.614,227100.0
2012-11-29 15:50:00,17.13,17.16,17.13,17.14,634800.0,12.614,12.6361,12.614,12.6214,634800.0
2012-11-30 09:30:00,17.4,17.47,17.35,17.37,718400.0,12.8128,12.8644,12.776,12.7907,718400.0
2012-11-30 09:40:00,17.38,17.38,17.34,17.35,544000.0,12.7981,12.7981,12.7686,12.776,544000.0
2012-11-30 09:50:00,17.35,17.37,17.35,17.36,240800.0,12.776,12.7907,12.776,12.7834,240800.0
2012-11-30 10:00:00,17.36,17.37,17.32,17.33,378900.0,12.7834,12.7907,12.7539,12.7613,378900.0
2012-11-30 10:10:00,17.33,17.33,17.31,17.31,350500.0,12.7613,12.7613,12.7465,12.7465,350500.0
2012-11-30 10:20:00,17.31,17.32,17.3,17.31,272900.0,12.7465,12.7539,12.7392,12.7465,272900.0
2012-11-30 10:30:00,17.31,17.32,17.3,17.32,105300.0,12.7465,12.7539,12.7392,12.7539,105300.0
2012-11-30 10:40:00,17.32,17.34,17.29,17.29,246200.0,12.7539,12.7686,12.7318,12.7318,246200.0
2012-11-30 10:50:00,17.29,17.32,17.28,17.32,370100.0,12.7318,12.7539,12.7245,12.7539,370100.0
2012-11-30 11:00:00,17.32,17.33,17.3,17.3,98300.0,12.7539,12.7613,12.7392,12.7392,98300.0
2012-11-30 11:10:00,17.31,17.32,17.29,17.3,103700.0,12.7465,12.7539,12.7318,12.7392,103700.0
2012-11-30 11:20:00,17.29,17.29,17.28,17.28,108800.0,12.7318,12.7318,12.7245,12.7245,108800.0
2012-11-30 11:30:00,17.29,17.29,17.27,17.28,231400.0,12.7318,12.7318,12.7171,12.7245,231400.0
2012-11-30 11:40:00,17.29,17.31,17.28,17.31,239000.0,12.7318,12.7465,12.7245,12.7465,239000.0
2012-11-30 11:50:00,17.3,17.33,17.3,17.33,73000.0,12.7392,12.7613,12.7392,12.7613,73000.0
2012-11-30 12:00:00,17.33,17.34,17.32,17.34,59500.0,12.7613,12.7686,12.7539,12.7686,59500.0
2012-11-30 12:10:00,17.33,17.34,17.32,17.33,116000.0,12.7613,12.7686,12.7539,12.7613,116000.0
2012-11-30 12:20:00,17.32,17.35,17.32,17.35,80800.0,12.7539,12.776,12.7539,12.776,80800.0
2012-11-30 12:30:00,17.35,17.37,17.34,17.36,139400.0,12.776,12.7907,12.7686,12.7834,139400.0
2012-11-30 12:40:00,17.36,17.37,17.34,17.36,85700.0,12.7834,12.7907,12.7686,12.7834,85700.0
2012-11-30 12:50:00,17.36,17.36,17.33,17.34,81800.0,12.7834,12.7834,12.7613,12.7686,81800.0
2012-11-30 13:00:00,17.33,17.34,17.31,17.33,146700.0,12.7613,12.7686,12.7465,12.7613,146700.0
2012-11-30 13:10:00,17.32,17.33,17.31,17.32,305500.0,12.7539,12.7613,12.7465,12.7539,305500.0
2012-11-30 13:20:00,17.32,17.37,17.31,17.35,115900.0,12.7539,12.7907,12.7465,12.776,115900.0
2012-11-30 13:30:00,17.36,17.36,17.35,17.35,59300.0,12.7834,12.7834,12.776,12.776,59300.0
2012-11-30 13:40:00,17.36,17.36,17.35,17.35,69900.0,12.7834,12.7834,12.776,12.776,69900.0
2012-11-30 13:50:00,17.35,17.36,17.33,17.33,101300.0,12.776,12.7834,12.7613,12.7613,101300.0
2012-11-30 14:00:00,17.34,17.34,17.33,17.33,83800.0,12.7686,12.7686,12.7613,12.7613,83800.0
2012-11-30 14:10:00,17.33,17.35,17.33,17.35,176300.0,12.7613,12.776,12.7613,12.776,176300.0
2012-11-30 14:20:00,17.34,17.38,17.34,17.38,203200.0,12.7686,12.7981,12.7686,12.7981,203200.0
2012-11-30 14:30:00,17.38,17.38,17.35,17.36,221500.0,12.7981,12.7981,12.776,12.7834,221500.0
2012-11-30 14:40:00,17.36,17.37,17.31,17.33,242400.0,12.7834,12.7907,12.7465,12.7613,242400.0
2012-11-30 14:50:00,17.33,17.33,17.3,17.3,184500.0,12.7613,12.7613,12.7392,12.7392,184500.0
2012-11-30 15:00:00,17.3,17.31,17.29,17.3,123900.0,12.7392,12.7465,12.7318,12.7392,123900.0
2012-11-30 15:10:00,17.3,17.33,17.29,17.3,328500.0,12.7392,12.7613,12.7318,12.7392,328500.0
2012-11-30 15:20:00,17.3,17.32,17.29,17.29,174300.0,12.7392,12.7539,12.7318,12.7318,174300.0
2012-11-30 15:30:00,17.29,17.3,17.27,17.28,515900.0,12.7318,12.7392,12.7171,12.7245,515900.0
2012-11-30 15:40:00,17.28,17.33,17.27,17.31,558300.0,12.7245,12.7613,12.7171,12.7465,558300.0
2012-11-30 15:50:00,17.32,17.35,17.29,17.29,1041700.0,12.7539,12.776,12.7318,12.7318,1041700.0
2012-12-03 09:30:00,17.27,17.32,17.19,17.19,394200.0,12.7171,12.7539,12.6582,12.6582,394200.0
2012-12-03 09:40:00,17.2,17.21,17.13,17.13,219700.0,12.6655,12.6729,12.614,12.614,219700.0
2012-12-03 09:50:00,17.13,17.21,17.11,17.19,196300.0,12.614,12.6729,12.5993,12.6582,196300.0
2012-12-03 10:00:00,17.18,17.23,17.15,17.21,197700.0,12.6508,12.6876,12.6287,12.6729,197700.0
2012-12-03 10:10:00,17.21,17.25,17.2,17.25,93800.0,12.6729,12.7024,12.6655,12.7024,93800.0
2012-12-03 10:20:00,17.25,17.27,17.22,17.23,157600.0,12.7024,12.7171,12.6803,12.6876,157600.0
2012-12-03 10:30:00,17.23,17.25,17.18,17.21,241000.0,12.6876,12.7024,12.6508,12.6729,241000.0
2012-12-03 10:40:00,17.22,17.23,17.2,17.22,127100.0,12.6803,12.6876,12.6655,12.6803,127100.0
2012-12-03 10:50:00,17.22,17.22,17.14,17.15,257400.0,12.6803,12.6803,12.6214,12.6287,257400.0
2012-12-03 11:00:00,17.15,17.15,17.14,17.14,94200.0,12.6287,12.6287,12.6214,12.6214,94200.0
2012-12-03 11:10:00,17.15,17.15,17.14,17.14,83800.0,12.6287,12.6287,12.6214,12.6214,83800.0
2012-12-03 11:20:00,17.15,17.17,17.12,17.16,148300.0,12.6287,12.6434,12.6066,12.6361,148300.0
2012-12-03 11:30:00,17.16,17.2,17.14,17.18,126200.0,12.6361,12.6655,12.6214,12.6508,126200.0
2012-12-03 11:40:00,17.18,17.2,17.17,17.19,47100.0,12.6508,12.6655,12.6434,12.6582,47100.0
2012-12-03 11:50:00,17.19,17.21,17.18,17.19,67200.0,12.6582,12.6729,12.6508,12.6582,67200.0
2012-12-03 12:00:00,17.2,17.21,17.18,17.2,96100.0,12.6655,12.6729,12.6508,12.6655,96100.0
2012-12-03 12:10:00,17.21,17.22,17.19,17.22,102100.0,12.6729,12.6803,12.6582,12.6803,102100.0
2012-12-03 12:20:00,17.21,17.23,17.21,17.21,47900.0,12.6729,12.6876,12.6729,12.6729,47900.0
2012-12-03 12:30:00,17.21,17.22,17.21,17.21,29800.0,12.6729,12.6803,12.6729,12.6729,29800.0
2012-12-03 12:40:00,17.21,17.22,17.2,17.21,41800.0,12.6729,12.6803,12.6655,12.6729,41800.0
2012-12-03 12:50:00,17.21,17.22,17.19,17.2,54100.0,12.6729,12.6803,12.6582,12.6655,54100.0
2012-12-03 13:00:00,17.2,17.2,17.17,17.17,54200.0,12.6655,12.6655,12.6434,12.6434,54200.0
2012-12-03 13:10:00,17.18,17.19,17.16,17.19,57200.0,12.6508,12.6582,12.6361,12.6582,57200.0
2012-12-03 13:20:00,17.19,17.21,17.18,17.21,38500.0,12.6582,12.6729,12.6508,12.6729,38500.0
2012-12-03 13:30:00,17.21,17.21,17.15,17.16,70800.0,12.6729,12.6729,12.6287,12.6361,70800.0
2012-12-03 13:40:00,17.16,17.19,17.16,17.18,78300.0,12.6361,12.6582,12.6361,12.6508,78300.0
2012-12-03 13:50:00,17.19,17.19,17.18,17.19,39400.0,12.6582,12.6582,12.6508,12.6582,39400.0
2012-12-03 14:00:00,17.19,17.19,17.16,17.18,79200.0,12.6582,12.6582,12.6361,12.6508,79200.0
2012-12-03 14:10:00,17.17,17.19,17.17,17.18,55400.0,12.6434,12.6582,12.6434,12.6508,55400.0
2012-12-03 14:20:00,17.19,17.19,17.14,17.15,93100.0,12.6582,12.6582,12.6214,12.6287,93100.0
2012-12-03 14:30:00,17.16,17.17,17.13,17.13,71800.0,12.6361,12.6434,12.614,12.614,71800.0
2012-12-03 14:40:00,17.13,17.17,17.13,17.16,399200.0,12.614,12.6434,12.614,12.6361,399200.0
2012-12-03 14:50:00,17.16,17.17,17.15,17.16,78900.0,12.6361,12.6434,12.6287,12.6361,78900.0
2012-12-03 15:00:00,17.17,17.21,17.14,17.15,165000.0,12.6434,12.6729,12.6214,12.6287,165000.0
2012-12-03 15:10:00,17.15,17.16,17.12,17.12,134500.0,12.6287,12.6361,12.6066,12.6066,134500.0
2012-12-03 15:20:00,17.12,17.15,17.12,17.14,78100.0,12.6066,12.6287,12.6066,12.6214,78100.0
2012-12-03 15:30:00,17.14,17.15,17.13,17.14,67600.0,12.6214,12.6287,12.614,12.6214,67600.0
2012-12-03 15:40:00,17.14,17.15,17.1,17.1,213100.0,12.6214,12.6287,12.5919,12.5919,213100.0
2012-12-03 15:50:00,17.1,17.12,17.06,17.08,719600.0,12.5919,12.6066,12.5624,12.5772,719600.0
2012-12-04 09:30:00,17.02,17.04,16.93,17.03,320600.0,12.533,12.5477,12.4667,12.5404,320600.0
2012-12-04 09:40:00,17.03,17.06,17.0,17.01,231900.0,12.5404,12.5624,12.5183,12.5256,231900.0
2012-12-04 09:50:00,17.0,17.01,16.95,16.98,377700.0,12.5183,12.5256,12.4814,12.5035,377700.0
2012-12-04 10:00:00,16.98,17.01,16.95,17.0,393800.0,12.5035,12.5256,12.4814,12.5183,393800.0
2012-12-04 10:10:00,17.0,17.01,16.99,17.0,181700.0,12.5183,12.5256,12.5109,12.5183,181700.0
2012-12-04 10:20:00,17.0,17.0,16.96,16.96,155900.0,12.5183,12.5183,12.4888,12.4888,155900.0
2012-12-04 10:30:00,16.96,16.97,16.93,16.93,255900.0,12.4888,12.4962,12.4667,12.4667,255900.0
2012-12-04 10:40:00,16.94,16.96,16.91,16.93,321000.0,12.4741,12.4888,12.452,12.4667,321000.0
2012-12-04 10:50:00,16.92,16.94,16.89,16.93,338600.0,12.4594,12.4741,12.4373,12.4667,338600.0
2012-12-04 11:00:00,16.93,16.94,16.88,16.88,254300.0,12.4667,12.4741,12.4299,12.4299,254300.0
2012-12-04 11:10:00,16.88,16.9,16.87,16.87,367700.0,12.4299,12.4446,12.4225,12.4225,367700.0
2012-12-04 11:20:00,16.87,16.88,16.82,16.85,305500.0,12.4225,12.4299,12.3857,12.4078,305500.0
2012-12-04 11:30:00,16.86,16.86,16.84,16.84,337600.0,12.4152,12.4152,12.4004,12.4004,337600.0
2012-12-04 11:40:00,16.85,16.87,16.8,16.82,896400.0,12.4078,12.4225,12.371,12.3857,896400.0
2012-12-04 11:50:00,16.82,16.84,16.8,16.82,824000.0,12.3857,12.4004,12.371,12.3857,824000.0
2012-12-04 12:00:00,16.81,16.82,16.78,16.79,343200.0,12.3784,12.3857,12.3563,12.3636,343200.0
2012-12-04 12:10:00,16.8,16.81,16.78,16.79,192000.0,12.371,12.3784,12.3563,12.3636,192000.0
2012-12-04 12:20:00,16.8,16.81,16.76,16.81,336100.0,12.371,12.3784,12.3415,12.3784,336100.0
2012-12-04 12:30:00,16.8,16.83,16.79,16.82,111200.0,12.371,12.3931,12.3636,12.3857,111200.0
2012-12-04 12:40:00,16.82,16.83,16.8,16.82,97100.0,12.3857,12.3931,12.371,12.3857,97100.0
2012-12-04 12:50:00,16.82,16.84,16.81,16.84,224700.0,12.3857,12.4004,12.3784,12.4004,224700.0
2012-12-04 13:00:00,16.84,16.84,16.75,16.78,595800.0,12.4004,12.4004,12.3342,12.3563,595800.0
2012-12-04 13:10:00,16.78,16.8,16.77,16.79,125700.0,12.3563,12.371,12.3489,12.3636,125700.0
2012-12-04 13:20:00,16.78,16.81,16.78,16.8,141000.0,12.3563,12.3784,12.3563,12.371,141000.0
2012-12-04 13:30:00,16.8,16.8,16.78,16.78,52800.0,12.371,12.371,12.3563,12.3563,52800.0
2012-12-04 13:40:00,16.78,16.82,16.78,16.79,132600.0,12.3563,12.3857,12.3563,12.3636,132600.0
2012-12-04 13:50:00,16.79,16.85,16.79,16.84,180400.0,12.3636,12.4078,12.3636,12.4004,180400.0
2012-12-04 14:00:00,16.84,16.86,16.83,16.84,151700.0,12.4004,12.4152,12.3931,12.4004,151700.0
2012-12-04 14:10:00,16.83,16.84,16.77,16.77,192100.0,12.3931,12.4004,12.3489,12.3489,192100.0
2012-12-04 14:20:00,16.78,16.79,16.76,16.76,257500.0,12.3563,12.3636,12.3415,12.3415,257500.0
2012-12-04 14:30:00,16.76,16.77,16.76,16.76,239000.0,12.3415,12.3489,12.3415,12.3415,239000.0
2012-12-04 14:40:00,16.77,16.79,16.75,16.75,291400.0,12.3489,12.3636,12.3342,12.3342,291400.0
2012-12-04 14:50:00,16.75,16.81,16.75,16.79,784000.0,12.3342,12.3784,12.3342,12.3636,784000.0
2012-12-04 15:00:00,16.78,16.82,16.77,16.8,491400.0,12.3563,12.3857,12.3489,12.371,491400.0
2012-12-04 15:10:00,16.8,16.84,16.79,16.84,379000.0,12.371,12.4004,12.3636,12.4004,379000.0
2012-12-04 15:20:00,16.84,16.84,16.81,16.81,193400.0,12.4004,12.4004,12.3784,12.3784,193400.0
2012-12-04 15:30:00,16.82,16.82,16.78,16.78,474500.0,12.3857,12.3857,12.3563,12.3563,474500.0
2012-12-04 15:40:00,16.78,16.79,16.74,16.75,1122900.0,12.3563,12.3636,12.3268,12.3342,1122900.0
2012-12-04 15:50:00,16.75,16.77,16.74,16.74,1104400.0,12.3342,12.3489,12.3268,12.3268,1104400.0
2012-12-05 09:30:00,16.95,16.96,16.9,16.94,771800.0,12.4814,12.4888,12.4446,12.4741,771800.0
2012-12-05 09:40:00,16.94,16.95,16.92,16.94,456300.0,12.4741,12.4814,12.4594,12.4741,456300.0
2012-12-05 09:50:00,16.94,16.95,16.93,16.94,318800.0,12.4741,12.4814,12.4667,12.4741,318800.0
2012-12-05 10:00:00,16.94,16.96,16.93,16.95,537700.0,12.4741,12.4888,12.4667,12.4814,537700.0
2012-12-05 10:10:00,16.94,16.95,16.91,16.91,345700.0,12.4741,12.4814,12.452,12.452,345700.0
2012-12-05 10:20:00,16.91,16.92,16.9,16.91,331600.0,12.452,12.4594,12.4446,12.452,331600.0
2012-12-05 10:30:00,16.91,16.92,16.9,16.91,102100.0,12.452,12.4594,12.4446,12.452,102100.0
2012-12-05 10:40:00,16.91,16.92,16.88,16.9,262900.0,12.452,12.4594,12.4299,12.4446,262900.0
2012-12-05 10:50:00,16.91,16.92,16.88,16.91,194900.0,12.452,12.4594,12.4299,12.452,194900.0
2012-12-05 11:00:00,16.91,16.95,16.91,16.91,101200.0,12.452,12.4814,12.452,12.452,101200.0
2012-12-05 11:10:00,16.92,16.95,16.89,16.93,178600.0,12.4594,12.4814,12.4373,12.4667,178600.0
2012-12-05 11:20:00,16.93,16.98,16.92,16.96,107800.0,12.4667,12.5035,12.4594,12.4888,107800.0
2012-12-05 11:30:00,16.96,17.01,16.96,16.98,192000.0,12.4888,12.5256,12.4888,12.5035,192000.0
2012-12-05 11:40:00,16.98,17.0,16.98,16.99,110500.0,12.5035,12.5183,12.5035,12.5109,110500.0
2012-12-05 11:50:00,17.0,17.06,16.98,17.05,161900.0,12.5183,12.5624,12.5035,12.5551,161900.0
2012-12-05 12:00:00,17.05,17.1,17.05,17.09,149500.0,12.5551,12.5919,12.5551,12.5845,149500.0
2012-12-05 12:10:00,17.09,17.11,17.06,17.07,258400.0,12.5845,12.5993,12.5624,12.5698,258400.0
2012-12-05 12:20:00,17.08,17.08,17.01,17.02,148200.0,12.5772,12.5772,12.5256,12.533,148200.0
2012-12-05 12:30:00,17.02,17.03,17.01,17.01,360500.0,12.533,12.5404,12.5256,12.5256,360500.0
2012-12-05 12:40:00,17.01,17.03,16.98,16.99,83900.0,12.5256,12.5404,12.5035,12.5109,83900.0
2012-12-05 12:50:00,16.98,17.02,16.98,17.0,84700.0,12.5035,12.533,12.5035,12.5183,84700.0
2012-12-05 13:00:00,17.0,17.04,16.99,17.04,94500.0,12.5183,12.5477,12.5109,12.5477,94500.0
2012-12-05 13:10:00,17.04,17.06,17.03,17.03,103100.0,12.5477,12.5624,12.5404,12.5404,103100.0
2012-12-05 13:20:00,17.03,17.05,17.01,17.05,109800.0,12.5404,12.5551,12.5256,12.5551,109800.0
2012-12-05 13:30:00,17.05,17.05,16.99,17.02,156300.0,12.5551,12.5551,12.5109,12.533,156300.0
2012-12-05 13:40:00,17.03,17.03,17.0,17.02,234300.0,12.5404,12.5404,12.5183,12.533,234300.0
2012-12-05 13:50:00,17.02,17.02,16.98,16.98,95800.0,12.533,12.533,12.5035,12.5035,95800.0
2012-12-05 14:00:00,16.99,17.04,16.98,17.04,136100.0,12.5109,12.5477,12.5035,12.5477,136100.0
2012-12-05 14:10:00,17.04,17.05,17.02,17.03,204000.0,12.5477,12.5551,12.533,12.5404,204000.0
2012-12-05 14:20:00,17.03,17.03,16.99,17.01,576300.0,12.5404,12.5404,12.5109,12.5256,576300.0
2012-12-05 14:30:00,17.0,17.03,16.99,17.0,220900.0,12.5183,12.5404,12.5109,12.5183,220900.0
2012-12-05 14:40:00,16.99,17.0,16.98,16.99,299800.0,12.5109,12.5183,12.5035,12.5109,299800.0
2012-12-05 14:50:00,16.98,16.99,16.94,16.96,367600.0,12.5035,12.5109,12.4741,12.4888,367600.0
2012-12-05 15:00:00,16.96,16.98,16.94,16.94,396200.0,12.4888,12.5035,12.4741,12.4741,396200.0
2012-12-05 15:10:00,16.94,16.97,16.94,16.95,378400.0,12.4741,12.4962,12.4741,12.4814,378400.0
2012-12-05 15:20:00,16.95,16.95,16.91,16.91,275900.0,12.4814,12.4814,12.452,12.452,275900.0
2012-12-05 15:30:00,16.92,16.93,16.89,16.93,343500.0,12.4594,12.4667,12.4373,12.4667,343500.0
2012-12-05 15:40:00,16.92,16.96,16.91,16.94,431700.0,12.4594,12.4888,12.452,12.4741,431700.0
2012-12-05 15:50:00,16.94,16.97,16.93,16.95,492100.0,12.4741,12.4962,12.4667,12.4814,492100.0
2012-12-06 09:30:00,16.94,17.04,16.94,16.99,606200.0,12.4741,12.5477,12.4741,12.5109,606200.0
2012-12-06 09:40:00,17.0,17.01,16.97,17.0,252100.0,12.5183,12.5256,12.4962,12.5183,252100.0
2012-12-06 09:50:00,16.99,17.01,16.98,16.99,325700.0,12.5109,12.5256,12.5035,12.5109,325700.0
2012-12-06 10:00:00,16.99,17.01,16.98,17.01,323400.0,12.5109,12.5256,12.5035,12.5256,323400.0
2012-12-06 10:10:00,17.01,17.01,16.95,16.96,168300.0,12.5256,12.5256,12.4814,12.4888,168300.0
2012-12-06 10:20:00,16.97,16.99,16.94,16.97,168200.0,12.4962,12.5109,12.4741,12.4962,168200.0
2012-12-06 10:30:00,16.96,17.01,16.96,17.01,234900.0,12.4888,12.5256,12.4888,12.5256,234900.0
2012-12-06 10:40:00,17.01,17.02,16.99,17.01,554500.0,12.5256,12.533,12.5109,12.5256,554500.0
2012-12-06 10:50:00,17.01,17.01,16.99,17.0,113700.0,12.5256,12.5256,12.5109,12.5183,113700.0
2012-12-06 11:00:00,17.0,17.01,16.99,17.0,103000.0,12.5183,12.5256,12.5109,12.5183,103000.0
2012-12-06 11:10:00,16.99,17.0,16.99,16.99,61300.0,12.5109,12.5183,12.5109,12.5109,61300.0
2012-12-06 11:20:00,16.99,17.0,16.97,17.0,151400.0,12.5109,12.5183,12.4962,12.5183,151400.0
2012-12-06 11:30:00,17.0,17.0,16.98,17.0,176400.0,12.5183,12.5183,12.5035,12.5183,176400.0
2012-12-06 11:40:00,16.99,17.01,16.99,17.0,533000.0,12.5109,12.5256,12.5109,12.5183,533000.0
2012-12-06 11:50:00,16.99,17.01,16.99,16.99,213800.0,12.5109,12.5256,12.5109,12.5109,213800.0
2012-12-06 12:00:00,17.0,17.0,16.99,17.0,63300.0,12.5183,12.5183,12.5109,12.5183,63300.0
2012-12-06 12:10:00,17.0,17.0,16.99,17.0,54800.0,12.5183,12.5183,12.5109,12.5183,54800.0
2012-12-06 12:20:00,17.0,17.0,16.98,17.0,169800.0,12.5183,12.5183,12.5035,12.5183,169800.0
2012-12-06 12:30:00,16.99,17.02,16.99,17.02,157900.0,12.5109,12.533,12.5109,12.533,157900.0
2012-12-06 12:40:00,17.02,17.02,17.0,17.02,215100.0,12.533,12.533,12.5183,12.533,215100.0
2012-12-06 12:50:00,17.02,17.03,16.99,16.99,134200.0,12.533,12.5404,12.5109,12.5109,134200.0
2012-12-06 13:00:00,16.99,17.02,16.98,17.02,261800.0,12.5109,12.533,12.5035,12.533,261800.0
2012-12-06 13:10:00,17.01,17.02,17.0,17.02,263300.0,12.5256,12.533,12.5183,12.533,263300.0
2012-12-06 13:20:00,17.01,17.02,16.99,16.99,104200.0,12.5256,12.533,12.5109,12.5109,104200.0
2012-12-06 13:30:00,17.0,17.0,16.98,16.98,72100.0,12.5183,12.5183,12.5035,12.5035,72100.0
2012-12-06 13:40:00,16.99,16.99,16.98,16.99,48100.0,12.5109,12.5109,12.5035,12.5109,48100.0
2012-12-06 13:50:00,16.99,17.0,16.98,17.0,46300.0,12.5109,12.5183,12.5035,12.5183,46300.0
2012-12-06 14:00:00,17.0,17.01,16.99,16.99,213300.0,12.5183,12.5256,12.5109,12.5109,213300.0
2012-12-06 14:10:00,17.0,17.01,16.99,17.0,104400.0,12.5183,12.5256,12.5109,12.5183,104400.0
2012-12-06 14:20:00,17.0,17.0,16.97,16.98,71900.0,12.5183,12.5183,12.4962,12.5035,71900.0
2012-12-06 14:30:00,16.98,17.0,16.98,17.0,111100.0,12.5035,12.5183,12.5035,12.5183,111100.0
2012-12-06 14:40:00,16.99,17.0,16.99,17.0,50900.0,12.5109,12.5183,12.5109,12.5183,50900.0
2012-12-06 14:50:00,17.0,17.01,16.99,17.0,108500.0,12.5183,12.5256,12.5109,12.5183,108500.0
2012-12-06 15:00:00,17.0,17.0,16.99,17.0,187900.0,12.5183,12.5183,12.5109,12.5183,187900.0
2012-12-06 15:10:00,17.0,17.0,16.98,16.99,55400.0,12.5183,12.5183,12.5035,12.5109,55400.0
2012-12-06 15:20:00,16.99,16.99,16.98,16.99,16000.0,12.5109,12.5109,12.5035,12.5109,16000.0
2012-12-06 15:30:00,16.99,17.03,16.98,17.03,110700.0,12.5109,12.5404,12.5035,12.5404,110700.0
2012-12-06 15:40:00,17.02,17.03,17.0,17.02,174600.0,12.533,12.5404,12.5183,12.533,174600.0
2012-12-06 15:50:00,17.01,17.05,17.01,17.03,291600.0,12.5256,12.5551,12.5256,12.5404,291600.0
2012-12-07 09:30:00,17.26,17.34,17.21,17.23,571200.0,12.7097,12.7686,12.6729,12.6876,571200.0
2012-12-07 09:40:00,17.23,17.23,17.13,17.14,347300.0,12.6876,12.6876,12.614,12.6214,347300.0
2012-12-07 09:50:00,17.14,17.22,17.11,17.17,435100.0,12.6214,12.6803,12.5993,12.6434,435100.0
2012-12-07 10:00:00,17.17,17.29,17.17,17.24,317900.0,12.6434,12.7318,12.6434,12.695,317900.0
2012-12-07 10:10:00,17.24,17.24,17.18,17.22,192700.0,12.695,12.695,12.6508,12.6803,192700.0
2012-12-07 10:20:00,17.21,17.23,17.19,17.23,349000.0,12.6729,12.6876,12.6582,12.6876,349000.0
2012-12-07 10:30:00,17.22,17.23,17.16,17.16,365300.0,12.6803,12.6876,12.6361,12.6361,365300.0
2012-12-07 10:40:00,17.16,17.18,17.11,17.11,2038800.0,12.6361,12.6508,12.5993,12.5993,2038800.0
2012-12-07 10:50:00,17.11,17.14,17.09,17.1,522000.0,12.5993,12.6214,12.5845,12.5919,522000.0
2012-12-07 11:00:00,17.1,17.13,17.07,17.1,475800.0,12.5919,12.614,12.5698,12.5919,475800.0
2012-12-07 11:10:00,17.09,17.11,17.07,17.07,420400.0,12.5845,12.5993,12.5698,12.5698,420400.0
2012-12-07 11:20:00,17.07,17.08,17.05,17.07,281600.0,12.5698,12.5772,12.5551,12.5698,281600.0
2012-12-07 11:30:00,17.08,17.08,17.05,17.06,246400.0,12.5772,12.5772,12.5551,12.5624,246400.0
2012-12-07 11:40:00,17.05,17.07,17.05,17.05,107500.0,12.5551,12.5698,12.5551,12.5551,107500.0
2012-12-07 11:50:00,17.05,17.06,17.02,17.02,378900.0,12.5551,12.5624,12.533,12.533,378900.0
2012-12-07 12:00:00,17.02,17.04,17.01,17.02,188500.0,12.533,12.5477,12.5256,12.533,188500.0
2012-12-07 12:10:00,17.03,17.04,17.02,17.04,74200.0,12.5404,12.5477,12.533,12.5477,74200.0
2012-12-07 12:20:00,17.04,17.04,17.01,17.02,208800.0,12.5477,12.5477,12.5256,12.533,208800.0
2012-12-07 12:30:00,17.03,17.03,17.02,17.03,106100.0,12.5404,12.5404,12.533,12.5404,106100.0
2012-12-07 12:40:00,17.03,17.03,17.02,17.03,143700.0,12.5404,12.5404,12.533,12.5404,143700.0
2012-12-07 12:50:00,17.02,17.05,17.02,17.05,175100.0,12.533,12.5551,12.533,12.5551,175100.0
2012-12-07 13:00:00,17.05,17.07,17.04,17.05,68800.0,12.5551,12.5698,12.5477,12.5551,68800.0
2012-12-07 13:10:00,17.05,17.05,17.04,17.04,30200.0,12.5551,12.5551,12.5477,12.5477,30200.0
2012-12-07 13:20:00,17.05,17.07,17.04,17.06,55800.0,12.5551,12.5698,12.5477,12.5624,55800.0
2012-12-07 13:30:00,17.06,17.06,17.04,17.05,211100.0,12.5624,12.5624,12.5477,12.5551,211100.0
2012-12-07 13:40:00,17.05,17.05,17.02,17.03,330100.0,12.5551,12.5551,12.533,12.5404,330100.0
2012-12-07 13:50:00,17.04,17.04,17.02,17.03,258000.0,12.5477,12.5477,12.533,12.5404,258000.0
2012-12-07 14:00:00,17.02,17.03,17.01,17.02,223800.0,12.533,12.5404,12.5256,12.533,223800.0
2012-12-07 14:10:00,17.02,17.04,17.01,17.01,227100.0,12.533,12.5477,12.5256,12.5256,227100.0
2012-12-07 14:20:00,17.02,17.03,17.0,17.01,259700.0,12.533,12.5404,12.5183,12.5256,259700.0
2012-12-07 14:30:00,17.01,17.05,17.01,17.03,392700.0,12.5256,12.5551,12.5256,12.5404,392700.0
2012-12-07 14:40:00,17.02,17.05,17.01,17.03,287000.0,12.533,12.5551,12.5256,12.5404,287000.0
2012-12-07 14:50:00,17.03,17.04,17.0,17.01,202300.0,12.5404,12.5477,12.5183,12.5256,202300.0
2012-12-07 15:00:00,17.01,17.03,17.0,17.02,208100.0,12.5256,12.5404,12.5183,12.533,208100.0
2012-12-07 15:10:00,17.03,17.03,17.02,17.03,108300.0,12.5404,12.5404,12.533,12.5404,108300.0
2012-12-07 15:20:00,17.03,17.04,17.02,17.03,112700.0,12.5404,12.5477,12.533,12.5404,112700.0
2012-12-07 15:30:00,17.02,17.05,17.01,17.03,252800.0,12.533,12.5551,12.5256,12.5404,252800.0
2012-12-07 15:40:00,17.03,17.05,17.02,17.04,412800.0,12.5404,12.5551,12.533,12.5477,412800.0
2012-12-07 15:50:00,17.04,17.05,17.02,17.04,854700.0,12.5477,12.5551,12.533,12.5477,854700.0
2012-12-10 09:30:00,16.96,17.04,16.93,17.0,334700.0,12.4888,12.5477,12.4667,12.5183,334700.0
2012-12-10 09:40:00,17.0,17.05,17.0,17.04,561000.0,12.5183,12.5551,12.5183,12.5477,561000.0
2012-12-10 09:50:00,17.04,17.07,17.02,17.07,193200.0,12.5477,12.5698,12.533,12.5698,193200.0
2012-12-10 10:00:00,17.07,17.08,17.05,17.05,181800.0,12.5698,12.5772,12.5551,12.5551,181800.0
2012-12-10 10:10:00,17.06,17.06,17.0,17.0,175200.0,12.5624,12.5624,12.5183,12.5183,175200.0
2012-12-10 10:20:00,17.0,17.01,16.98,16.99,146900.0,12.5183,12.5256,12.5035,12.5109,146900.0
2012-12-10 10:30:00,17.0,17.01,16.97,16.98,156700.0,12.5183,12.5256,12.4962,12.5035,156700.0
2012-12-10 10:40:00,16.98,16.99,16.96,16.97,700400.0,12.5035,12.5109,12.4888,12.4962,700400.0
2012-12-10 10:50:00,16.98,17.0,16.97,16.98,391700.0,12.5035,12.5183,12.4962,12.5035,391700.0
2012-12-10 11:00:00,16.98,17.0,16.98,16.99,229900.0,12.5035,12.5183,12.5035,12.5109,229900.0
2012-12-10 11:10:00,16.98,16.99,16.93,16.93,325700.0,12.5035,12.5109,12.4667,12.4667,325700.0
2012-12-10 11:20:00,16.94,16.96,16.93,16.96,216000.0,12.4741,12.4888,12.4667,12.4888,216000.0
2012-12-10 11:30:00,16.95,16.96,16.93,16.93,101600.0,12.4814,12.4888,12.4667,12.4667,101600.0
2012-12-10 11:40:00,16.93,16.94,16.9,16.91,215600.0,12.4667,12.4741,12.4446,12.452,215600.0
2012-12-10 11:50:00,16.91,16.93,16.89,16.89,175200.0,12.452,12.4667,12.4373,12.4373,175200.0
2012-12-10 12:00:00,16.89,16.91,16.89,16.9,75800.0,12.4373,12.452,12.4373,12.4446,75800.0
2012-12-10 12:10:00,16.9,16.91,16.89,16.89,195800.0,12.4446,12.452,12.4373,12.4373,195800.0
2012-12-10 12:20:00,16.9,16.91,16.88,16.89,88100.0,12.4446,12.452,12.4299,12.4373,88100.0
2012-12-10 12:30:00,16.9,16.92,16.89,16.91,60300.0,12.4446,12.4594,12.4373,12.452,60300.0
2012-12-10 12:40:00,16.91,16.92,16.91,16.92,41600.0,12.452,12.4594,12.452,12.4594,41600.0
2012-12-10 12:50:00,16.91,16.92,16.89,16.91,121300.0,12.452,12.4594,12.4373,12.452,121300.0
2012-12-10 13:00:00,16.91,16.91,16.87,16.87,127200.0,12.452,12.452,12.4225,12.4225,127200.0
2012-12-10 13:10:00,16.87,16.89,16.87,16.89,46100.0,12.4225,12.4373,12.4225,12.4373,46100.0
2012-12-10 13:20:00,16.89,16.89,16.88,16.88,22600.0,12.4373,12.4373,12.4299,12.4299,22600.0
2012-12-10 13:30:00,16.89,16.89,16.86,16.87,136100.0,12.4373,12.4373,12.4152,12.4225,136100.0
2012-12-10 13:40:00,16.86,16.89,16.86,16.89,175300.0,12.4152,12.4373,12.4152,12.4373,175300.0
2012-12-10 13:50:00,16.89,16.89,16.88,16.89,68900.0,12.4373,12.4373,12.4299,12.4373,68900.0
2012-12-10 14:00:00,16.89,16.9,16.88,16.89,133200.0,12.4373,12.4446,12.4299,12.4373,133200.0
2012-12-10 14:10:00,16.89,16.9,16.88,16.89,214000.0,12.4373,12.4446,12.4299,12.4373,214000.0
2012-12-10 14:20:00,16.89,16.9,16.88,16.89,186500.0,12.4373,12.4446,12.4299,12.4373,186500.0
2012-12-10 14:30:00,16.9,16.9,16.85,16.85,522900.0,12.4446,12.4446,12.4078,12.4078,522900.0
2012-12-10 14:40:00,16.85,16.87,16.84,16.86,132300.0,12.4078,12.4225,12.4004,12.4152,132300.0
2012-12-10 14:50:00,16.87,16.9,16.86,16.89,145400.0,12.4225,12.4446,12.4152,12.4373,145400.0
2012-12-10 15:00:00,16.9,16.9,16.89,16.9,52400.0,12.4446,12.4446,12.4373,12.4446,52400.0
2012-12-10 15:10:00,16.9,16.91,16.89,16.9,103100.0,12.4446,12.452,12.4373,12.4446,103100.0
2012-12-10 15:20:00,16.91,16.92,16.89,16.91,133500.0,12.452,12.4594,12.4373,12.452,133500.0
2012-12-10 15:30:00,16.92,16.94,16.91,16.91,158100.0,12.4594,12.4741,12.452,12.452,158100.0
2012-12-10 15:40:00,16.91,16.92,16.9,16.91,139200.0,12.452,12.4594,12.4446,12.452,139200.0
2012-12-10 15:50:00,16.9,16.91,16.87,16.88,542600.0,12.4446,12.452,12.4225,12.4299,542600.0
2012-12-11 09:30:00,17.14,17.18,17.13,17.14,1045500.0,12.6214,12.6508,12.614,12.6214,1045500.0
2012-12-11 09:40:00,17.13,17.15,17.12,17.12,913900.0,12.614,12.6287,12.6066,12.6066,913900.0
2012-12-11 09:50:00,17.13,17.24,17.12,17.24,542800.0,12.614,12.695,12.6066,12.695,542800.0
2012-12-11 10:00:00,17.24,17.26,17.2,17.21,518100.0,12.695,12.7097,12.6655,12.6729,518100.0
2012-12-11 10:10:00,17.21,17.23,17.19,17.2,246600.0,12.6729,12.6876,12.6582,12.6655,246600.0
2012-12-11 10:20:00,17.2,17.2,17.17,17.18,158100.0,12.6655,12.6655,12.6434,12.6508,158100.0
2012-12-11 10:30:00,17.17,17.18,17.15,17.15,242700.0,12.6434,12.6508,12.6287,12.6287,242700.0
2012-12-11 10:40:00,17.15,17.17,17.15,17.16,304900.0,12.6287,12.6434,12.6287,12.6361,304900.0
2012-12-11 10:50:00,17.16,17.17,17.15,17.15,270300.0,12.6361,12.6434,12.6287,12.6287,270300.0
2012-12-11 11:00:00,17.15,17.16,17.13,17.16,456700.0,12.6287,12.6361,12.614,12.6361,456700.0
2012-12-11 11:10:00,17.16,17.17,17.15,17.15,163100.0,12.6361,12.6434,12.6287,12.6287,163100.0
2012-12-11 11:20:00,17.15,17.19,17.14,17.17,239000.0,12.6287,12.6582,12.6214,12.6434,239000.0
2012-12-11 11:30:00,17.18,17.18,17.14,17.16,203000.0,12.6508,12.6508,12.6214,12.6361,203000.0
2012-12-11 11:40:00,17.16,17.18,17.15,17.17,196900.0,12.6361,12.6508,12.6287,12.6434,196900.0
2012-12-11 11:50:00,17.16,17.19,17.16,17.17,140000.0,12.6361,12.6582,12.6361,12.6434,140000.0
2012-12-11 12:00:00,17.18,17.18,17.13,17.16,454500.0,12.6508,12.6508,12.614,12.6361,454500.0
2012-12-11 12:10:00,17.16,17.17,17.15,17.16,83700.0,12.6361,12.6434,12.6287,12.6361,83700.0
2012-12-11 12:20:00,17.16,17.17,17.14,17.15,191100.0,12.6361,12.6434,12.6214,12.6287,191100.0
2012-12-11 12:30:00,17.14,17.17,17.14,17.16,154700.0,12.6214,12.6434,12.6214,12.6361,154700.0
2012-12-11 12:40:00,17.15,17.16,17.15,17.15,77100.0,12.6287,12.6361,12.6287,12.6287,77100.0
2012-12-11 12:50:00,17.16,17.16,17.14,17.14,82200.0,12.6361,12.6361,12.6214,12.6214,82200.0
2012-12-11 13:00:00,17.14,17.16,17.14,17.15,115900.0,12.6214,12.6361,12.6214,12.6287,115900.0
2012-12-11 13:10:00,17.15,17.16,17.15,17.16,57100.0,12.6287,12.6361,12.6287,12.6361,57100.0
2012-12-11 13:20:00,17.15,17.16,17.15,17.15,72300.0,12.6287,12.6361,12.6287,12.6287,72300.0
2012-12-11 13:30:00,17.16,17.16,17.15,17.15,111200.0,12.6361,12.6361,12.6287,12.6287,111200.0
2012-12-11 13:40:00,17.15,17.16,17.15,17.15,75700.0,12.6287,12.6361,12.6287,12.6287,75700.0
2012-12-11 13:50:00,17.15,17.16,17.14,17.14,139000.0,12.6287,12.6361,12.6214,12.6214,139000.0
2012-12-11 14:00:00,17.14,17.16,17.14,17.14,215800.0,12.6214,12.6361,12.6214,12.6214,215800.0
2012-12-11 14:10:00,17.14,17.15,17.14,17.14,70200.0,12.6214,12.6287,12.6214,12.6214,70200.0
2012-12-11 14:20:00,17.14,17.15,17.14,17.14,158600.0,12.6214,12.6287,12.6214,12.6214,158600.0
2012-12-11 14:30:00,17.14,17.16,17.14,17.14,308600.0,12.6214,12.6361,12.6214,12.6214,308600.0
2012-12-11 14:40:00,17.15,17.16,17.14,17.14,137500.0,12.6287,12.6361,12.6214,12.6214,137500.0
2012-12-11 14:50:00,17.14,17.16,17.14,17.14,142100.0,12.6214,12.6361,12.6214,12.6214,142100.0
2012-12-11 15:00:00,17.14,17.15,17.14,17.14,133200.0,12.6214,12.6287,12.6214,12.6214,133200.0
2012-12-11 15:10:00,17.15,17.15,17.11,17.11,258700.0,12.6287,12.6287,12.5993,12.5993,258700.0
2012-12-11 15:20:00,17.11,17.14,17.11,17.13,182100.0,12.5993,12.6214,12.5993,12.614,182100.0
2012-12-11 15:30:00,17.13,17.16,17.13,17.15,265300.0,12.614,12.6361,12.614,12.6287,265300.0
2012-12-11 15:40:00,17.16,17.17,17.15,17.17,306700.0,12.6361,12.6434,12.6287,12.6434,306700.0
2012-12-11 15:50:00,17.17,17.19,17.16,17.18,622200.0,12.6434,12.6582,12.6361,12.6508,622200.0
2012-12-12 09:30:00,17.24,17.24,17.18,17.2,368200.0,12.695,12.695,12.6508,12.6655,368200.0
2012-12-12 09:40:00,17.2,17.21,17.16,17.16,269200.0,12.6655,12.6729,12.6361,12.6361,269200.0
2012-12-12 09:50:00,17.16,17.17,17.14,17.14,156900.0,12.6361,12.6434,12.6214,12.6214,156900.0
2012-12-12 10:00:00,17.15,17.15,17.12,17.13,270200.0,12.6287,12.6287,12.6066,12.614,270200.0
2012-12-12 10:10:00,17.13,17.14,17.11,17.11,88200.0,12.614,12.6214,12.5993,12.5993,88200.0
2012-12-12 10:20:00,17.11,17.13,17.09,17.12,215700.0,12.5993,12.614,12.5845,12.6066,215700.0
2012-12-12 10:30:00,17.13,17.13,17.1,17.11,111500.0,12.614,12.614,12.5919,12.5993,111500.0
2012-12-12 10:40:00,17.1,17.12,17.1,17.11,81400.0,12.5919,12.6066,12.5919,12.5993,81400.0
2012-12-12 10:50:00,17.12,17.12,17.11,17.11,27800.0,12.6066,12.6066,12.5993,12.5993,27800.0
2012-12-12 11:00:00,17.11,17.12,17.09,17.1,128900.0,12.5993,12.6066,12.5845,12.5919,128900.0
2012-12-12 11:10:00,17.1,17.12,17.09,17.12,198400.0,12.5919,12.6066,12.5845,12.6066,198400.0
2012-12-12 11:20:00,17.11,17.13,17.11,17.11,58500.0,12.5993,12.614,12.5993,12.5993,58500.0
2012-12-12 11:30:00,17.11,17.12,17.11,17.12,42300.0,12.5993,12.6066,12.5993,12.6066,42300.0
2012-12-12 11:40:00,17.11,17.12,17.11,17.11,123100.0,12.5993,12.6066,12.5993,12.5993,123100.0
2012-12-12 11:50:00,17.12,17.12,17.07,17.07,273200.0,12.6066,12.6066,12.5698,12.5698,273200.0
2012-12-12 12:00:00,17.07,17.1,17.07,17.07,123600.0,12.5698,12.5919,12.5698,12.5698,123600.0
2012-12-12 12:10:00,17.08,17.08,17.05,17.06,479400.0,12.5772,12.5772,12.5551,12.5624,479400.0
2012-12-12 12:20:00,17.06,17.07,17.04,17.05,103300.0,12.5624,12.5698,12.5477,12.5551,103300.0
2012-12-12 12:30:00,17.06,17.08,17.03,17.07,524000.0,12.5624,12.5772,12.5404,12.5698,524000.0
2012-12-12 12:40:00,17.07,17.08,17.05,17.07,481100.0,12.5698,12.5772,12.5551,12.5698,481100.0
2012-12-12 12:50:00,17.06,17.1,17.06,17.08,684600.0,12.5624,12.5919,12.5624,12.5772,684600.0
2012-12-12 13:00:00,17.08,17.11,17.07,17.1,145400.0,12.5772,12.5993,12.5698,12.5919,145400.0
2012-12-12 13:10:00,17.1,17.1,17.07,17.1,105900.0,12.5919,12.5919,12.5698,12.5919,105900.0
2012-12-12 13:20:00,17.1,17.13,17.1,17.13,112700.0,12.5919,12.614,12.5919,12.614,112700.0
2012-12-12 13:30:00,17.13,17.13,17.1,17.11,111300.0,12.614,12.614,12.5919,12.5993,111300.0
2012-12-12 13:40:00,17.11,17.11,17.09,17.1,50500.0,12.5993,12.5993,12.5845,12.5919,50500.0
2012-12-12 13:50:00,17.09,17.12,17.09,17.1,113000.0,12.5845,12.6066,12.5845,12.5919,113000.0
2012-12-12 14:00:00,17.11,17.13,17.1,17.13,111200.0,12.5993,12.614,12.5919,12.614,111200.0
2012-12-12 14:10:00,17.13,17.14,17.12,17.14,60300.0,12.614,12.6214,12.6066,12.6214,60300.0
2012-12-12 14:20:00,17.13,17.14,17.08,17.11,219800.0,12.614,12.6214,12.5772,12.5993,219800.0
2012-12-12 14:30:00,17.11,17.11,17.09,17.09,112200.0,12.5993,12.5993,12.5845,12.5845,112200.0
2012-12-12 14:40:00,17.1,17.12,17.09,17.1,88800.0,12.5919,12.6066,12.5845,12.5919,88800.0
2012-12-12 14:50:00,17.1,17.11,17.09,17.09,106000.0,12.5919,12.5993,12.5845,12.5845,106000.0
2012-12-12 15:00:00,17.09,17.1,17.06,17.06,219800.0,12.5845,12.5919,12.5624,12.5624,219800.0
2012-12-12 15:10:00,17.07,17.08,17.05,17.08,145300.0,12.5698,12.5772,12.5551,12.5772,145300.0
2012-12-12 15:20:00,17.08,17.1,17.03,17.04,526900.0,12.5772,12.5919,12.5404,12.5477,526900.0
2012-12-12 15:30:00,17.05,17.07,17.04,17.05,195300.0,12.5551,12.5698,12.5477,12.5551,195300.0
2012-12-12 15:40:00,17.04,17.06,17.04,17.06,251000.0,12.5477,12.5624,12.5477,12.5624,251000.0
2012-12-12 15:50:00,17.06,17.07,17.05,17.07,401900.0,12.5624,12.5698,12.5551,12.5698,401900.0
2012-12-13 09:30:00,17.28,17.32,17.19,17.32,488800.0,12.7245,12.7539,12.6582,12.7539,488800.0
2012-12-13 09:40:00,17.32,17.32,17.26,17.27,409600.0,12.7539,12.7539,12.7097,12.7171,409600.0
2012-12-13 09:50:00,17.28,17.3,17.26,17.28,228300.0,12.7245,12.7392,12.7097,12.7245,228300.0
2012-12-13 10:00:00,17.28,17.3,17.27,17.28,261300.0,12.7245,12.7392,12.7171,12.7245,261300.0
2012-12-13 10:10:00,17.28,17.32,17.28,17.3,361400.0,12.7245,12.7539,12.7245,12.7392,361400.0
2012-12-13 10:20:00,17.31,17.37,17.3,17.36,302300.0,12.7465,12.7907,12.7392,12.7834,302300.0
2012-12-13 10:30:00,17.36,17.36,17.33,17.33,124800.0,12.7834,12.7834,12.7613,12.7613,124800.0
2012-12-13 10:40:00,17.33,17.34,17.3,17.3,191800.0,12.7613,12.7686,12.7392,12.7392,191800.0
2012-12-13 10:50:00,17.3,17.31,17.27,17.28,189500.0,12.7392,12.7465,12.7171,12.7245,189500.0
2012-12-13 11:00:00,17.28,17.29,17.23,17.23,226800.0,12.7245,12.7318,12.6876,12.6876,226800.0
2012-12-13 11:10:00,17.23,17.24,17.19,17.21,356900.0,12.6876,12.695,12.6582,12.6729,356900.0
2012-12-13 11:20:00,17.22,17.23,17.19,17.22,214500.0,12.6803,12.6876,12.6582,12.6803,214500.0
2012-12-13 11:30:00,17.21,17.22,17.19,17.21,97900.0,12.6729,12.6803,12.6582,12.6729,97900.0
2012-12-13 11:40:00,17.2,17.22,17.18,17.18,125900.0,12.6655,12.6803,12.6508,12.6508,125900.0
2012-12-13 11:50:00,17.19,17.25,17.18,17.25,153800.0,12.6582,12.7024,12.6508,12.7024,153800.0
2012-12-13 12:00:00,17.25,17.27,17.24,17.24,140900.0,12.7024,12.7171,12.695,12.695,140900.0
2012-12-13 12:10:00,17.24,17.24,17.19,17.19,132400.0,12.695,12.695,12.6582,12.6582,132400.0
2012-12-13 12:20:00,17.2,17.21,17.18,17.18,174700.0,12.6655,12.6729,12.6508,12.6508,174700.0
2012-12-13 12:30:00,17.18,17.2,17.17,17.18,141800.0,12.6508,12.6655,12.6434,12.6508,141800.0
2012-12-13 12:40:00,17.18,17.2,17.17,17.19,123200.0,12.6508,12.6655,12.6434,12.6582,123200.0
2012-12-13 12:50:00,17.2,17.21,17.19,17.2,110800.0,12.6655,12.6729,12.6582,12.6655,110800.0
2012-12-13 13:00:00,17.2,17.2,17.18,17.19,52300.0,12.6655,12.6655,12.6508,12.6582,52300.0
2012-12-13 13:10:00,17.19,17.19,17.12,17.13,519900.0,12.6582,12.6582,12.6066,12.614,519900.0
2012-12-13 13:20:00,17.12,17.14,17.12,17.13,382700.0,12.6066,12.6214,12.6066,12.614,382700.0
2012-12-13 13:30:00,17.13,17.13,17.1,17.1,437900.0,12.614,12.614,12.5919,12.5919,437900.0
2012-12-13 13:40:00,17.09,17.1,17.08,17.08,417600.0,12.5845,12.5919,12.5772,12.5772,417600.0
2012-12-13 13:50:00,17.08,17.08,17.05,17.08,390400.0,12.5772,12.5772,12.5551,12.5772,390400.0
2012-12-13 14:00:00,17.09,17.1,17.08,17.08,217200.0,12.5845,12.5919,12.5772,12.5772,217200.0
2012-12-13 14:10:00,17.09,17.09,17.06,17.08,151800.0,12.5845,12.5845,12.5624,12.5772,151800.0
2012-12-13 14:20:00,17.07,17.09,17.06,17.07,267000.0,12.5698,12.5845,12.5624,12.5698,267000.0
2012-12-13 14:30:00,17.08,17.1,17.07,17.1,418800.0,12.5772,12.5919,12.5698,12.5919,418800.0
2012-12-13 14:40:00,17.1,17.11,17.09,17.11,259600.0,12.5919,12.5993,12.5845,12.5993,259600.0
2012-12-13 14:50:00,17.1,17.12,17.08,17.12,341300.0,12.5919,12.6066,12.5772,12.6066,341300.0
2012-12-13 15:00:00,17.12,17.12,17.09,17.09,276200.0,12.6066,12.6066,12.5845,12.5845,276200.0
2012-12-13 15:10:00,17.1,17.1,17.08,17.08,128900.0,12.5919,12.5919,12.5772,12.5772,128900.0
2012-12-13 15:20:00,17.08,17.09,17.08,17.08,65700.0,12.5772,12.5845,12.5772,12.5772,65700.0
2012-12-13 15:30:00,17.08,17.13,17.07,17.11,570800.0,12.5772,12.614,12.5698,12.5993,570800.0
2012-12-13 15:40:00,17.11,17.14,17.1,17.1,411000.0,12.5993,12.6214,12.5919,12.5919,411000.0
2012-12-13 15:50:00,17.11,17.11,17.1,17.11,526100.0,12.5993,12.5993,12.5919,12.5993,526100.0
2012-12-14 09:30:00,17.1,17.12,17.06,17.1,253600.0,12.5919,12.6066,12.5624,12.5919,253600.0
2012-12-14 09:40:00,17.09,17.12,17.07,17.08,143800.0,12.5845,12.6066,12.5698,12.5772,143800.0
2012-12-14 09:50:00,17.09,17.1,17.05,17.06,123500.0,12.5845,12.5919,12.5551,12.5624,123500.0
2012-12-14 10:00:00,17.07,17.1,17.06,17.09,107500.0,12.5698,12.5919,12.5624,12.5845,107500.0
2012-12-14 10:10:00,17.08,17.12,17.07,17.11,297800.0,12.5772,12.6066,12.5698,12.5993,297800.0
2012-12-14 10:20:00,17.11,17.13,17.08,17.11,483400.0,12.5993,12.614,12.5772,12.5993,483400.0
2012-12-14 10:30:00,17.12,17.12,17.09,17.09,177500.0,12.6066,12.6066,12.5845,12.5845,177500.0
2012-12-14 10:40:00,17.08,17.09,17.05,17.07,357000.0,12.5772,12.5845,12.5551,12.5698,357000.0
2012-12-14 10:50:00,17.06,17.07,17.04,17.05,614700.0,12.5624,12.5698,12.5477,12.5551,614700.0
2012-12-14 11:00:00,17.05,17.05,17.0,17.0,611500.0,12.5551,12.5551,12.5183,12.5183,611500.0
2012-12-14 11:10:00,17.0,17.02,16.96,16.96,717900.0,12.5183,12.533,12.4888,12.4888,717900.0
2012-12-14 11:20:00,16.97,16.98,16.96,16.98,186500.0,12.4962,12.5035,12.4888,12.5035,186500.0
2012-12-14 11:30:00,16.98,16.98,16.97,16.97,117700.0,12.5035,12.5035,12.4962,12.4962,117700.0
2012-12-14 11:40:00,16.97,16.98,16.95,16.95,279600.0,12.4962,12.5035,12.4814,12.4814,279600.0
2012-12-14 11:50:00,16.95,16.96,16.95,16.96,124000.0,12.4814,12.4888,12.4814,12.4888,124000.0
2012-12-14 12:00:00,16.96,16.96,16.94,16.95,490600.0,12.4888,12.4888,12.4741,12.4814,490600.0
2012-12-14 12:10:00,16.95,16.98,16.95,16.97,482000.0,12.4814,12.5035,12.4814,12.4962,482000.0
2012-12-14 12:20:00,16.98,16.98,16.97,16.97,39100.0,12.5035,12.5035,12.4962,12.4962,39100.0
2012-12-14 12:30:00,16.98,16.98,16.96,16.96,148700.0,12.5035,12.5035,12.4888,12.4888,148700.0
2012-12-14 12:40:00,16.96,16.97,16.96,16.96,93100.0,12.4888,12.4962,12.4888,12.4888,93100.0
2012-12-14 12:50:00,16.96,16.97,16.94,16.95,202900.0,12.4888,12.4962,12.4741,12.4814,202900.0
2012-12-14 13:00:00,16.96,16.96,16.95,16.96,157900.0,12.4888,12.4888,12.4814,12.4888,157900.0
2012-12-14 13:10:00,16.95,16.96,16.93,16.93,118900.0,12.4814,12.4888,12.4667,12.4667,118900.0
2012-12-14 13:20:00,16.94,16.94,16.93,16.93,88400.0,12.4741,12.4741,12.4667,12.4667,88400.0
2012-12-14 13:30:00,16.94,16.95,16.93,16.95,214800.0,12.4741,12.4814,12.4667,12.4814,214800.0
2012-12-14 13:40:00,16.95,16.98,16.94,16.98,426200.0,12.4814,12.5035,12.4741,12.5035,426200.0
2012-12-14 13:50:00,16.97,16.98,16.95,16.95,149900.0,12.4962,12.5035,12.4814,12.4814,149900.0
2012-12-14 14:00:00,16.95,16.96,16.95,16.95,118600.0,12.4814,12.4888,12.4814,12.4814,118600.0
2012-12-14 14:10:00,16.95,16.97,16.95,16.96,137100.0,12.4814,12.4962,12.4814,12.4888,137100.0
2012-12-14 14:20:00,16.96,16.97,16.95,16.96,124400.0,12.4888,12.4962,12.4814,12.4888,124400.0
2012-12-14 14:30:00,16.95,16.96,16.94,16.95,303700.0,12.4814,12.4888,12.4741,12.4814,303700.0
2012-12-14 14:40:00,16.96,16.96,16.95,16.95,73700.0,12.4888,12.4888,12.4814,12.4814,73700.0
2012-12-14 14:50:00,16.95,16.96,16.92,16.92,218400.0,12.4814,12.4888,12.4594,12.4594,218400.0
2012-12-14 15:00:00,16.92,16.93,16.92,16.92,145700.0,12.4594,12.4667,12.4594,12.4594,145700.0
2012-12-14 15:10:00,16.92,16.93,16.92,16.92,157300.0,12.4594,12.4667,12.4594,12.4594,157300.0
2012-12-14 15:20:00,16.93,16.95,16.92,16.95,551200.0,12.4667,12.4814,12.4594,12.4814,551200.0
2012-12-14 15:30:00,16.94,16.96,16.94,16.95,414300.0,12.4741,12.4888,12.4741,12.4814,414300.0
2012-12-14 15:40:00,16.96,16.96,16.93,16.94,737200.0,12.4888,12.4888,12.4667,12.4741,737200.0
2012-12-14 15:50:00,16.94,16.96,16.91,16.95,1263900.0,12.4741,12.4888,12.452,12.4814,1263900.0
2012-12-17 09:30:00,16.94,16.94,16.84,16.85,411700.0,12.4741,12.4741,12.4004,12.4078,411700.0
2012-12-17 09:40:00,16.85,16.87,16.84,16.85,227100.0,12.4078,12.4225,12.4004,12.4078,227100.0
2012-12-17 09:50:00,16.85,16.87,16.84,16.85,171700.0,12.4078,12.4225,12.4004,12.4078,171700.0
2012-12-17 10:00:00,16.86,16.88,16.85,16.86,163400.0,12.4152,12.4299,12.4078,12.4152,163400.0
2012-12-17 10:10:00,16.86,16.88,16.85,16.86,213500.0,12.4152,12.4299,12.4078,12.4152,213500.0
2012-12-17 10:20:00,16.86,16.86,16.85,16.86,144300.0,12.4152,12.4152,12.4078,12.4152,144300.0
2012-12-17 10:30:00,16.86,16.87,16.86,16.87,166700.0,12.4152,12.4225,12.4152,12.4225,166700.0
2012-12-17 10:40:00,16.87,16.87,16.86,16.86,61900.0,12.4225,12.4225,12.4152,12.4152,61900.0
2012-12-17 10:50:00,16.87,16.89,16.85,16.85,214200.0,12.4225,12.4373,12.4078,12.4078,214200.0
2012-12-17 11:00:00,16.86,16.86,16.85,16.86,80800.0,12.4152,12.4152,12.4078,12.4152,80800.0
2012-12-17 11:10:00,16.85,16.91,16.85,16.91,714700.0,12.4078,12.452,12.4078,12.452,714700.0
2012-12-17 11:20:00,16.91,16.93,16.9,16.93,211800.0,12.452,12.4667,12.4446,12.4667,211800.0
2012-12-17 11:30:00,16.92,16.98,16.92,16.98,527300.0,12.4594,12.5035,12.4594,12.5035,527300.0
2012-12-17 11:40:00,16.98,16.99,16.95,16.96,397400.0,12.5035,12.5109,12.4814,12.4888,397400.0
2012-12-17 11:50:00,16.95,16.95,16.91,16.92,153000.0,12.4814,12.4814,12.452,12.4594,153000.0
2012-12-17 12:00:00,16.92,16.92,16.9,16.9,116500.0,12.4594,12.4594,12.4446,12.4446,116500.0
2012-12-17 12:10:00,16.9,16.91,16.9,16.91,49300.0,12.4446,12.452,12.4446,12.452,49300.0
2012-12-17 12:20:00,16.91,16.91,16.9,16.91,162300.0,12.452,12.452,12.4446,12.452,162300.0
2012-12-17 12:30:00,16.91,16.93,16.9,16.91,105300.0,12.452,12.4667,12.4446,12.452,105300.0
2012-12-17 12:40:00,16.92,16.92,16.9,16.91,91200.0,12.4594,12.4594,12.4446,12.452,91200.0
2012-12-17 12:50:00,16.91,16.91,16.9,16.91,75100.0,12.452,12.452,12.4446,12.452,75100.0
2012-12-17 13:00:00,16.91,16.91,16.9,16.91,50800.0,12.452,12.452,12.4446,12.452,50800.0
2012-12-17 13:10:00,16.91,16.91,16.89,16.91,296900.0,12.452,12.452,12.4373,12.452,296900.0
2012-12-17 13:20:00,16.91,16.91,16.9,16.91,51400.0,12.452,12.452,12.4446,12.452,51400.0
2012-12-17 13:30:00,16.91,16.91,16.9,16.91,37500.0,12.452,12.452,12.4446,12.452,37500.0
2012-12-17 13:40:00,16.9,16.91,16.9,16.91,68500.0,12.4446,12.452,12.4446,12.452,68500.0
2012-12-17 13:50:00,16.91,16.91,16.9,16.91,64300.0,12.452,12.452,12.4446,12.452,64300.0
2012-12-17 14:00:00,16.91,16.91,16.9,16.91,134100.0,12.452,12.452,12.4446,12.452,134100.0
2012-12-17 14:10:00,16.91,16.91,16.86,16.86,205500.0,12.452,12.452,12.4152,12.4152,205500.0
2012-12-17 14:20:00,16.86,16.87,16.85,16.86,154600.0,12.4152,12.4225,12.4078,12.4152,154600.0
2012-12-17 14:30:00,16.86,16.86,16.85,16.86,168900.0,12.4152,12.4152,12.4078,12.4152,168900.0
2012-12-17 14:40:00,16.86,16.86,16.85,16.86,106100.0,12.4152,12.4152,12.4078,12.4152,106100.0
2012-12-17 14:50:00,16.86,16.86,16.85,16.85,119000.0,12.4152,12.4152,12.4078,12.4078,119000.0
2012-12-17 15:00:00,16.86,16.86,16.83,16.85,533800.0,12.4152,12.4152,12.3931,12.4078,533800.0
2012-12-17 15:10:00,16.85,16.87,16.84,16.86,246300.0,12.4078,12.4225,12.4004,12.4152,246300.0
2012-12-17 15:20:00,16.86,16.87,16.85,16.87,220900.0,12.4152,12.4225,12.4078,12.4225,220900.0
2012-12-17 15:30:00,16.87,16.9,16.86,16.89,1386900.0,12.4225,12.4446,12.4152,12.4373,1386900.0
2012-12-17 15:40:00,16.89,16.93,16.87,16.93,408900.0,12.4373,12.4667,12.4225,12.4667,408900.0
2012-12-17 15:50:00,16.93,16.96,16.91,16.95,1051200.0,12.4667,12.4888,12.452,12.4814,1051200.0
2012-12-18 09:30:00,16.88,16.88,16.77,16.82,552300.0,12.4299,12.4299,12.3489,12.3857,552300.0
2012-12-18 09:40:00,16.81,16.82,16.77,16.79,464000.0,12.3784,12.3857,12.3489,12.3636,464000.0
2012-12-18 09:50:00,16.79,16.82,16.76,16.77,217200.0,12.3636,12.3857,12.3415,12.3489,217200.0
2012-12-18 10:00:00,16.77,16.8,16.76,16.78,191400.0,12.3489,12.371,12.3415,12.3563,191400.0
2012-12-18 10:10:00,16.78,16.86,16.77,16.83,526000.0,12.3563,12.4152,12.3489,12.3931,526000.0
2012-12-18 10:20:00,16.84,16.87,16.82,16.86,693000.0,12.4004,12.4225,12.3857,12.4152,693000.0
2012-12-18 10:30:00,16.86,16.91,16.86,16.91,249500.0,12.4152,12.452,12.4152,12.452,249500.0
2012-12-18 10:40:00,16.91,16.95,16.9,16.95,186100.0,12.452,12.4814,12.4446,12.4814,186100.0
2012-12-18 10:50:00,16.95,16.96,16.94,16.95,132500.0,12.4814,12.4888,12.4741,12.4814,132500.0
2012-12-18 11:00:00,16.95,16.96,16.91,16.96,258000.0,12.4814,12.4888,12.452,12.4888,258000.0
2012-12-18 11:10:00,16.95,16.98,16.95,16.98,205800.0,12.4814,12.5035,12.4814,12.5035,205800.0
2012-12-18 11:20:00,16.97,16.98,16.94,16.96,164700.0,12.4962,12.5035,12.4741,12.4888,164700.0
2012-12-18 11:30:00,16.96,16.97,16.95,16.95,175700.0,12.4888,12.4962,12.4814,12.4814,175700.0
2012-12-18 11:40:00,16.95,17.0,16.95,17.0,167000.0,12.4814,12.5183,12.4814,12.5183,167000.0
2012-12-18 11:50:00,16.99,17.0,16.97,16.98,68700.0,12.5109,12.5183,12.4962,12.5035,68700.0
2012-12-18 12:00:00,16.98,16.98,16.97,16.98,32900.0,12.5035,12.5035,12.4962,12.5035,32900.0
2012-12-18 12:10:00,16.98,16.98,16.97,16.98,25500.0,12.5035,12.5035,12.4962,12.5035,25500.0
2012-12-18 12:20:00,16.98,17.0,16.96,16.97,184800.0,12.5035,12.5183,12.4888,12.4962,184800.0
2012-12-18 12:30:00,16.97,17.01,16.96,17.01,72800.0,12.4962,12.5256,12.4888,12.5256,72800.0
2012-12-18 12:40:00,17.01,17.03,16.98,17.0,99600.0,12.5256,12.5404,12.5035,12.5183,99600.0
2012-12-18 12:50:00,17.0,17.0,16.98,16.99,74600.0,12.5183,12.5183,12.5035,12.5109,74600.0
2012-12-18 13:00:00,17.0,17.0,16.97,16.98,83600.0,12.5183,12.5183,12.4962,12.5035,83600.0
2012-12-18 13:10:00,16.98,17.0,16.94,16.96,201000.0,12.5035,12.5183,12.4741,12.4888,201000.0
2012-12-18 13:20:00,16.96,16.96,16.94,16.95,44600.0,12.4888,12.4888,12.4741,12.4814,44600.0
2012-12-18 13:30:00,16.94,16.95,16.94,16.95,80400.0,12.4741,12.4814,12.4741,12.4814,80400.0
2012-12-18 13:40:00,16.95,16.95,16.92,16.92,124300.0,12.4814,12.4814,12.4594,12.4594,124300.0
2012-12-18 13:50:00,16.93,16.94,16.91,16.93,75200.0,12.4667,12.4741,12.452,12.4667,75200.0
2012-12-18 14:00:00,16.93,16.93,16.9,16.92,226400.0,12.4667,12.4667,12.4446,12.4594,226400.0
2012-12-18 14:10:00,16.93,16.94,16.9,16.94,292500.0,12.4667,12.4741,12.4446,12.4741,292500.0
2012-12-18 14:20:00,16.94,16.94,16.93,16.93,111800.0,12.4741,12.4741,12.4667,12.4667,111800.0
2012-12-18 14:30:00,16.94,16.95,16.93,16.95,114400.0,12.4741,12.4814,12.4667,12.4814,114400.0
2012-12-18 14:40:00,16.95,16.96,16.94,16.96,159800.0,12.4814,12.4888,12.4741,12.4888,159800.0
2012-12-18 14:50:00,16.96,16.98,16.95,16.98,77300.0,12.4888,12.5035,12.4814,12.5035,77300.0
2012-12-18 15:00:00,16.98,17.01,16.97,17.01,131500.0,12.5035,12.5256,12.4962,12.5256,131500.0
2012-12-18 15:10:00,17.01,17.01,16.99,17.0,274100.0,12.5256,12.5256,12.5109,12.5183,274100.0
2012-12-18 15:20:00,17.0,17.01,16.99,17.01,148900.0,12.5183,12.5256,12.5109,12.5256,148900.0
2012-12-18 15:30:00,17.01,17.01,17.0,17.01,219700.0,12.5256,12.5256,12.5183,12.5256,219700.0
2012-12-18 15:40:00,17.01,17.01,16.99,17.0,368600.0,12.5256,12.5256,12.5109,12.5183,368600.0
2012-12-18 15:50:00,17.0,17.0,16.98,16.99,1011100.0,12.5183,12.5183,12.5035,12.5109,1011100.0
2012-12-19 09:30:00,17.02,17.1,16.99,17.1,409000.0,12.533,12.5919,12.5109,12.5919,409000.0
2012-12-19 09:40:00,17.1,17.11,17.09,17.11,211800.0,12.5919,12.5993,12.5845,12.5993,211800.0
2012-12-19 09:50:00,17.1,17.14,17.1,17.13,271500.0,12.5919,12.6214,12.5919,12.614,271500.0
2012-12-19 10:00:00,17.13,17.18,17.11,17.16,602500.0,12.614,12.6508,12.5993,12.6361,602500.0
2012-12-19 10:10:00,17.16,17.17,17.15,17.16,55100.0,12.6361,12.6434,12.6287,12.6361,55100.0
2012-12-19 10:20:00,17.17,17.18,17.16,17.17,128900.0,12.6434,12.6508,12.6361,12.6434,128900.0
2012-12-19 10:30:00,17.16,17.17,17.16,17.16,95600.0,12.6361,12.6434,12.6361,12.6361,95600.0
2012-12-19 10:40:00,17.16,17.16,17.14,17.16,145900.0,12.6361,12.6361,12.6214,12.6361,145900.0
2012-12-19 10:50:00,17.16,17.16,17.13,17.15,193400.0,12.6361,12.6361,12.614,12.6287,193400.0
2012-12-19 11:00:00,17.16,17.18,17.15,17.18,249500.0,12.6361,12.6508,12.6287,12.6508,249500.0
2012-12-19 11:10:00,17.18,17.2,17.16,17.16,280600.0,12.6508,12.6655,12.6361,12.6361,280600.0
2012-12-19 11:20:00,17.16,17.17,17.14,17.17,85000.0,12.6361,12.6434,12.6214,12.6434,85000.0
2012-12-19 11:30:00,17.17,17.2,17.16,17.19,139600.0,12.6434,12.6655,12.6361,12.6582,139600.0
2012-12-19 11:40:00,17.2,17.2,17.19,17.2,209100.0,12.6655,12.6655,12.6582,12.6655,209100.0
2012-12-19 11:50:00,17.2,17.2,17.18,17.18,77900.0,12.6655,12.6655,12.6508,12.6508,77900.0
2012-12-19 12:00:00,17.19,17.2,17.15,17.17,107900.0,12.6582,12.6655,12.6287,12.6434,107900.0
2012-12-19 12:10:00,17.17,17.19,17.17,17.17,64600.0,12.6434,12.6582,12.6434,12.6434,64600.0
2012-12-19 12:20:00,17.17,17.18,17.16,17.18,91100.0,12.6434,12.6508,12.6361,12.6508,91100.0
2012-12-19 12:30:00,17.17,17.18,17.16,17.16,83900.0,12.6434,12.6508,12.6361,12.6361,83900.0
2012-12-19 12:40:00,17.16,17.19,17.16,17.19,180200.0,12.6361,12.6582,12.6361,12.6582,180200.0
2012-12-19 12:50:00,17.18,17.19,17.15,17.16,94500.0,12.6508,12.6582,12.6287,12.6361,94500.0
2012-12-19 13:00:00,17.16,17.17,17.14,17.16,77900.0,12.6361,12.6434,12.6214,12.6361,77900.0
2012-12-19 13:10:00,17.16,17.17,17.11,17.13,198100.0,12.6361,12.6434,12.5993,12.614,198100.0
2012-12-19 13:20:00,17.13,17.14,17.12,17.14,62300.0,12.614,12.6214,12.6066,12.6214,62300.0
2012-12-19 13:30:00,17.13,17.14,17.12,17.13,38300.0,12.614,12.6214,12.6066,12.614,38300.0
2012-12-19 13:40:00,17.13,17.16,17.12,17.16,182900.0,12.614,12.6361,12.6066,12.6361,182900.0
2012-12-19 13:50:00,17.16,17.17,17.15,17.16,79600.0,12.6361,12.6434,12.6287,12.6361,79600.0
2012-12-19 14:00:00,17.15,17.16,17.13,17.15,106500.0,12.6287,12.6361,12.614,12.6287,106500.0
2012-12-19 14:10:00,17.14,17.15,17.11,17.13,185400.0,12.6214,12.6287,12.5993,12.614,185400.0
2012-12-19 14:20:00,17.14,17.14,17.12,17.13,53000.0,12.6214,12.6214,12.6066,12.614,53000.0
2012-12-19 14:30:00,17.12,17.13,17.12,17.13,34000.0,12.6066,12.614,12.6066,12.614,34000.0
2012-12-19 14:40:00,17.13,17.13,17.11,17.11,93000.0,12.614,12.614,12.5993,12.5993,93000.0
2012-12-19 14:50:00,17.11,17.13,17.1,17.12,131200.0,12.5993,12.614,12.5919,12.6066,131200.0
2012-12-19 15:00:00,17.12,17.14,17.12,17.14,62400.0,12.6066,12.6214,12.6066,12.6214,62400.0
2012-12-19 15:10:00,17.14,17.15,17.12,17.15,140700.0,12.6214,12.6287,12.6066,12.6287,140700.0
2012-12-19 15:20:00,17.14,17.15,17.13,17.15,150100.0,12.6214,12.6287,12.614,12.6287,150100.0
2012-12-19 15:30:00,17.15,17.16,17.13,17.16,164100.0,12.6287,12.6361,12.614,12.6361,164100.0
2012-12-19 15:40:00,17.16,17.16,17.11,17.12,211900.0,12.6361,12.6361,12.5993,12.6066,211900.0
2012-12-19 15:50:00,17.11,17.12,17.09,17.09,542700.0,12.5993,12.6066,12.5845,12.5845,542700.0
2012-12-20 09:30:00,17.01,17.02,16.95,16.99,595500.0,12.5256,12.533,12.4814,12.5109,595500.0
2012-12-20 09:40:00,16.99,17.0,16.96,16.98,297800.0,12.5109,12.5183,12.4888,12.5035,297800.0
2012-12-20 09:50:00,16.98,17.0,16.98,16.98,243900.0,12.5035,12.5183,12.5035,12.5035,243900.0
2012-12-20 10:00:00,16.99,17.04,16.98,17.03,392100.0,12.5109,12.5477,12.5035,12.5404,392100.0
2012-12-20 10:10:00,17.04,17.05,17.03,17.04,248900.0,12.5477,12.5551,12.5404,12.5477,248900.0
2012-12-20 10:20:00,17.04,17.04,17.0,17.01,203400.0,12.5477,12.5477,12.5183,12.5256,203400.0
2012-12-20 10:30:00,17.01,17.04,17.0,17.04,129500.0,12.5256,12.5477,12.5183,12.5477,129500.0
2012-12-20 10:40:00,17.03,17.04,17.03,17.04,142900.0,12.5404,12.5477,12.5404,12.5477,142900.0
2012-12-20 10:50:00,17.04,17.05,17.03,17.04,168100.0,12.5477,12.5551,12.5404,12.5477,168100.0
2012-12-20 11:00:00,17.05,17.05,17.02,17.05,219300.0,12.5551,12.5551,12.533,12.5551,219300.0
2012-12-20 11:10:00,17.05,17.05,17.03,17.05,214900.0,12.5551,12.5551,12.5404,12.5551,214900.0
2012-12-20 11:20:00,17.05,17.05,17.0,17.01,161100.0,12.5551,12.5551,12.5183,12.5256,161100.0
2012-12-20 11:30:00,17.0,17.04,17.0,17.04,141700.0,12.5183,12.5477,12.5183,12.5477,141700.0
2012-12-20 11:40:00,17.04,17.07,17.03,17.07,167400.0,12.5477,12.5698,12.5404,12.5698,167400.0
2012-12-20 11:50:00,17.07,17.07,17.05,17.05,84700.0,12.5698,12.5698,12.5551,12.5551,84700.0
2012-12-20 12:00:00,17.05,17.07,17.05,17.07,57300.0,12.5551,12.5698,12.5551,12.5698,57300.0
2012-12-20 12:10:00,17.07,17.08,17.05,17.05,154600.0,12.5698,12.5772,12.5551,12.5551,154600.0
2012-12-20 12:20:00,17.05,17.07,17.05,17.07,107500.0,12.5551,12.5698,12.5551,12.5698,107500.0
2012-12-20 12:30:00,17.06,17.07,17.04,17.04,80100.0,12.5624,12.5698,12.5477,12.5477,80100.0
2012-12-20 12:40:00,17.04,17.05,17.04,17.05,71600.0,12.5477,12.5551,12.5477,12.5551,71600.0
2012-12-20 12:50:00,17.05,17.08,17.04,17.07,158100.0,12.5551,12.5772,12.5477,12.5698,158100.0
2012-12-20 13:00:00,17.08,17.09,17.05,17.07,168800.0,12.5772,12.5845,12.5551,12.5698,168800.0
2012-12-20 13:10:00,17.08,17.1,17.07,17.08,144000.0,12.5772,12.5919,12.5698,12.5772,144000.0
2012-12-20 13:20:00,17.08,17.09,17.06,17.09,92800.0,12.5772,12.5845,12.5624,12.5845,92800.0
2012-12-20 13:30:00,17.08,17.1,17.08,17.1,129300.0,12.5772,12.5919,12.5772,12.5919,129300.0
2012-12-20 13:40:00,17.1,17.1,17.08,17.1,110600.0,12.5919,12.5919,12.5772,12.5919,110600.0
2012-12-20 13:50:00,17.09,17.1,17.09,17.09,53200.0,12.5845,12.5919,12.5845,12.5845,53200.0
2012-12-20 14:00:00,17.09,17.1,17.09,17.1,76700.0,12.5845,12.5919,12.5845,12.5919,76700.0
2012-12-20 14:10:00,17.09,17.11,17.08,17.09,345100.0,12.5845,12.5993,12.5772,12.5845,345100.0
2012-12-20 14:20:00,17.09,17.1,17.09,17.09,64400.0,12.5845,12.5919,12.5845,12.5845,64400.0
2012-12-20 14:30:00,17.1,17.12,17.09,17.12,176300.0,12.5919,12.6066,12.5845,12.6066,176300.0
2012-12-20 14:40:00,17.12,17.13,17.11,17.11,191900.0,12.6066,12.614,12.5993,12.5993,191900.0
2012-12-20 14:50:00,17.11,17.12,17.09,17.09,170800.0,12.5993,12.6066,12.5845,12.5845,170800.0
2012-12-20 15:00:00,17.09,17.1,17.08,17.08,134900.0,12.5845,12.5919,12.5772,12.5772,134900.0
2012-12-20 15:10:00,17.08,17.09,17.04,17.05,276400.0,12.5772,12.5845,12.5477,12.5551,276400.0
2012-12-20 15:20:00,17.06,17.06,17.03,17.04,251200.0,12.5624,12.5624,12.5404,12.5477,251200.0
2012-12-20 15:30:00,17.05,17.07,17.04,17.07,259800.0,12.5551,12.5698,12.5477,12.5698,259800.0
2012-12-20 15:40:00,17.07,17.1,17.06,17.1,398600.0,12.5698,12.5919,12.5624,12.5919,398600.0
2012-12-20 15:50:00,17.09,17.1,17.08,17.1,855800.0,12.5845,12.5919,12.5772,12.5919,855800.0
2012-12-21 09:30:00,16.75,16.81,16.68,16.79,421500.0,12.3342,12.3784,12.2826,12.3636,421500.0
2012-12-21 09:40:00,16.8,16.82,16.75,16.76,281900.0,12.371,12.3857,12.3342,12.3415,281900.0
2012-12-21 09:50:00,16.77,16.8,16.76,16.77,134800.0,12.3489,12.371,12.3415,12.3489,134800.0
2012-12-21 10:00:00,16.77,16.78,16.75,16.75,226300.0,12.3489,12.3563,12.3342,12.3342,226300.0
2012-12-21 10:10:00,16.76,16.83,16.75,16.82,425600.0,12.3415,12.3931,12.3342,12.3857,425600.0
2012-12-21 10:20:00,16.82,16.82,16.78,16.79,146500.0,12.3857,12.3857,12.3563,12.3636,146500.0
2012-12-21 10:30:00,16.79,16.82,16.78,16.8,264700.0,12.3636,12.3857,12.3563,12.371,264700.0
2012-12-21 10:40:00,16.8,16.81,16.77,16.81,113200.0,12.371,12.3784,12.3489,12.3784,113200.0
2012-12-21 10:50:00,16.81,16.82,16.77,16.8,253600.0,12.3784,12.3857,12.3489,12.371,253600.0
2012-12-21 11:00:00,16.81,16.85,16.8,16.83,203000.0,12.3784,12.4078,12.371,12.3931,203000.0
2012-12-21 11:10:00,16.83,16.87,16.83,16.84,136000.0,12.3931,12.4225,12.3931,12.4004,136000.0
2012-12-21 11:20:00,16.83,16.87,16.82,16.84,103700.0,12.3931,12.4225,12.3857,12.4004,103700.0
2012-12-21 11:30:00,16.84,16.86,16.82,16.83,183300.0,12.4004,12.4152,12.3857,12.3931,183300.0
2012-12-21 11:40:00,16.84,16.86,16.82,16.86,77100.0,12.4004,12.4152,12.3857,12.4152,77100.0
2012-12-21 11:50:00,16.86,16.89,16.85,16.89,63400.0,12.4152,12.4373,12.4078,12.4373,63400.0
2012-12-21 12:00:00,16.89,16.92,16.87,16.87,102000.0,12.4373,12.4594,12.4225,12.4225,102000.0
2012-12-21 12:10:00,16.87,16.89,16.86,16.89,203100.0,12.4225,12.4373,12.4152,12.4373,203100.0
2012-12-21 12:20:00,16.89,16.9,16.89,16.89,59300.0,12.4373,12.4446,12.4373,12.4373,59300.0
2012-12-21 12:30:00,16.89,16.91,16.88,16.89,81700.0,12.4373,12.452,12.4299,12.4373,81700.0
2012-12-21 12:40:00,16.89,16.91,16.89,16.89,101200.0,12.4373,12.452,12.4373,12.4373,101200.0
2012-12-21 12:50:00,16.89,16.94,16.89,16.93,153100.0,12.4373,12.4741,12.4373,12.4667,153100.0
2012-12-21 13:00:00,16.94,16.94,16.93,16.93,121000.0,12.4741,12.4741,12.4667,12.4667,121000.0
2012-12-21 13:10:00,16.94,16.94,16.92,16.92,89800.0,12.4741,12.4741,12.4594,12.4594,89800.0
2012-12-21 13:20:00,16.93,16.95,16.92,16.95,85900.0,12.4667,12.4814,12.4594,12.4814,85900.0
2012-12-21 13:30:00,16.95,16.98,16.94,16.98,107600.0,12.4814,12.5035,12.4741,12.5035,107600.0
2012-12-21 13:40:00,16.98,17.02,16.95,16.95,176400.0,12.5035,12.533,12.4814,12.4814,176400.0
2012-12-21 13:50:00,16.96,16.96,16.95,16.96,46200.0,12.4888,12.4888,12.4814,12.4888,46200.0
2012-12-21 14:00:00,16.96,16.99,16.95,16.98,179500.0,12.4888,12.5109,12.4814,12.5035,179500.0
2012-12-21 14:10:00,16.98,16.99,16.97,16.98,76600.0,12.5035,12.5109,12.4962,12.5035,76600.0
2012-12-21 14:20:00,16.98,16.98,16.96,16.96,129900.0,12.5035,12.5035,12.4888,12.4888,129900.0
2012-12-21 14:30:00,16.97,16.99,16.96,16.99,85000.0,12.4962,12.5109,12.4888,12.5109,85000.0
2012-12-21 14:40:00,16.99,17.0,16.98,17.0,82100.0,12.5109,12.5183,12.5035,12.5183,82100.0
2012-12-21 14:50:00,17.0,17.0,16.97,16.98,191300.0,12.5183,12.5183,12.4962,12.5035,191300.0
2012-12-21 15:00:00,16.98,16.98,16.96,16.96,107900.0,12.5035,12.5035,12.4888,12.4888,107900.0
2012-12-21 15:10:00,16.96,16.97,16.94,16.95,183400.0,12.4888,12.4962,12.4741,12.4814,183400.0
2012-12-21 15:20:00,16.95,16.95,16.94,16.95,65400.0,12.4814,12.4814,12.4741,12.4814,65400.0
2012-12-21 15:30:00,16.95,16.99,16.94,16.97,345600.0,12.4814,12.5109,12.4741,12.4962,345600.0
2012-12-21 15:40:00,16.98,16.98,16.94,16.95,322100.0,12.5035,12.5035,12.4741,12.4814,322100.0
2012-12-21 15:50:00,16.95,16.97,16.94,16.96,750400.0,12.4814,12.4962,12.4741,12.4888,750400.0
2012-12-24 09:30:00,16.91,16.95,16.84,16.88,115400.0,12.452,12.4814,12.4004,12.4299,115400.0
2012-12-24 09:40:00,16.87,16.93,16.87,16.91,96200.0,12.4225,12.4667,12.4225,12.452,96200.0
2012-12-24 09:50:00,16.91,16.92,16.89,16.91,51000.0,12.452,12.4594,12.4373,12.452,51000.0
2012-12-24 10:00:00,16.91,16.96,16.91,16.95,67100.0,12.452,12.4888,12.452,12.4814,67100.0
2012-12-24 10:10:00,16.95,16.99,16.95,16.98,67200.0,12.4814,12.5109,12.4814,12.5035,67200.0
2012-12-24 10:20:00,16.98,16.99,16.96,16.97,42000.0,12.5035,12.5109,12.4888,12.4962,42000.0
2012-12-24 10:30:00,16.98,17.0,16.94,16.94,101800.0,12.5035,12.5183,12.4741,12.4741,101800.0
2012-12-24 10:40:00,16.94,16.95,16.9,16.9,33900.0,12.4741,12.4814,12.4446,12.4446,33900.0
2012-12-24 10:50:00,16.9,16.91,16.89,16.89,64200.0,12.4446,12.452,12.4373,12.4373,64200.0
2012-12-24 11:00:00,16.89,16.9,16.88,16.9,115800.0,12.4373,12.4446,12.4299,12.4446,115800.0
2012-12-24 11:10:00,16.9,16.92,16.9,16.92,78700.0,12.4446,12.4594,12.4446,12.4594,78700.0
2012-12-24 11:20:00,16.92,16.94,16.92,16.94,50500.0,12.4594,12.4741,12.4594,12.4741,50500.0
2012-12-24 11:30:00,16.94,16.98,16.94,16.98,35200.0,12.4741,12.5035,12.4741,12.5035,35200.0
2012-12-24 11:40:00,16.97,16.98,16.96,16.96,28300.0,12.4962,12.5035,12.4888,12.4888,28300.0
2012-12-24 11:50:00,16.96,16.98,16.95,16.97,49700.0,12.4888,12.5035,12.4814,12.4962,49700.0
2012-12-24 12:00:00,16.98,16.98,16.95,16.95,47000.0,12.5035,12.5035,12.4814,12.4814,47000.0
2012-12-24 12:10:00,16.95,16.96,16.94,16.95,25300.0,12.4814,12.4888,12.4741,12.4814,25300.0
2012-12-24 12:20:00,16.94,16.97,16.93,16.95,91200.0,12.4741,12.4962,12.4667,12.4814,91200.0
2012-12-24 12:30:00,16.95,16.97,16.94,16.96,50300.0,12.4814,12.4962,12.4741,12.4888,50300.0
2012-12-24 12:40:00,16.95,16.97,16.95,16.96,85400.0,12.4814,12.4962,12.4814,12.4888,85400.0
2012-12-24 12:50:00,16.97,16.97,16.93,16.94,150400.0,12.4962,12.4962,12.4667,12.4741,150400.0
2012-12-26 09:30:00,16.95,17.07,16.95,17.02,174000.0,12.4814,12.5698,12.4814,12.533,174000.0
2012-12-26 09:40:00,17.02,17.05,17.02,17.05,60900.0,12.533,12.5551,12.533,12.5551,60900.0
2012-12-26 09:50:00,17.05,17.07,17.04,17.05,70700.0,12.5551,12.5698,12.5477,12.5551,70700.0
2012-12-26 10:00:00,17.05,17.05,17.03,17.04,57100.0,12.5551,12.5551,12.5404,12.5477,57100.0
2012-12-26 10:10:00,17.03,17.04,16.98,16.99,133000.0,12.5404,12.5477,12.5035,12.5109,133000.0
2012-12-26 10:20:00,17.0,17.03,16.99,17.03,133500.0,12.5183,12.5404,12.5109,12.5404,133500.0
2012-12-26 10:30:00,17.02,17.04,17.0,17.0,52900.0,12.533,12.5477,12.5183,12.5183,52900.0
2012-12-26 10:40:00,17.01,17.01,16.98,16.99,44600.0,12.5256,12.5256,12.5035,12.5109,44600.0
2012-12-26 10:50:00,16.99,17.0,16.97,16.98,93900.0,12.5109,12.5183,12.4962,12.5035,93900.0
2012-12-26 11:00:00,16.97,16.98,16.94,16.94,120100.0,12.4962,12.5035,12.4741,12.4741,120100.0
2012-12-26 11:10:00,16.94,16.98,16.93,16.97,66300.0,12.4741,12.5035,12.4667,12.4962,66300.0
2012-12-26 11:20:00,16.97,16.99,16.96,16.96,45000.0,12.4962,12.5109,12.4888,12.4888,45000.0
2012-12-26 11:30:00,16.95,16.96,16.91,16.93,90000.0,12.4814,12.4888,12.452,12.4667,90000.0
2012-12-26 11:40:00,16.93,16.96,16.93,16.95,46700.0,12.4667,12.4888,12.4667,12.4814,46700.0
2012-12-26 11:50:00,16.95,16.96,16.94,16.96,39100.0,12.4814,12.4888,12.4741,12.4888,39100.0
2012-12-26 12:00:00,16.96,16.98,16.93,16.93,95000.0,12.4888,12.5035,12.4667,12.4667,95000.0
2012-12-26 12:10:00,16.93,16.98,16.93,16.98,102000.0,12.4667,12.5035,12.4667,12.5035,102000.0
2012-12-26 12:20:00,16.98,16.98,16.95,16.96,82300.0,12.5035,12.5035,12.4814,12.4888,82300.0
2012-12-26 12:30:00,16.95,16.97,16.94,16.97,59900.0,12.4814,12.4962,12.4741,12.4962,59900.0
2012-12-26 12:40:00,16.96,16.97,16.96,16.96,15700.0,12.4888,12.4962,12.4888,12.4888,15700.0
2012-12-26 12:50:00,16.96,16.99,16.96,16.98,80300.0,12.4888,12.5109,12.4888,12.5035,80300.0
2012-12-26 13:00:00,16.98,16.98,16.95,16.96,38800.0,12.5035,12.5035,12.4814,12.4888,38800.0
2012-12-26 13:10:00,16.95,16.97,16.95,16.97,44100.0,12.4814,12.4962,12.4814,12.4962,44100.0
2012-12-26 13:20:00,16.97,16.98,16.96,16.98,19000.0,12.4962,12.5035,12.4888,12.5035,19000.0
2012-12-26 13:30:00,16.98,16.99,16.96,16.97,78600.0,12.5035,12.5109,12.4888,12.4962,78600.0
2012-12-26 13:40:00,16.98,16.98,16.95,16.95,69000.0,12.5035,12.5035,12.4814,12.4814,69000.0
2012-12-26 13:50:00,16.96,16.96,16.95,16.95,25900.0,12.4888,12.4888,12.4814,12.4814,25900.0
2012-12-26 14:00:00,16.95,16.97,16.94,16.96,93500.0,12.4814,12.4962,12.4741,12.4888,93500.0
2012-12-26 14:10:00,16.96,16.98,16.96,16.98,32600.0,12.4888,12.5035,12.4888,12.5035,32600.0
2012-12-26 14:20:00,16.98,16.98,16.95,16.96,45700.0,12.5035,12.5035,12.4814,12.4888,45700.0
2012-12-26 14:30:00,16.96,16.99,16.95,16.98,57800.0,12.4888,12.5109,12.4814,12.5035,57800.0
2012-12-26 14:40:00,16.98,16.99,16.95,16.97,55400.0,12.5035,12.5109,12.4814,12.4962,55400.0
2012-12-26 14:50:00,16.97,17.0,16.96,16.98,116500.0,12.4962,12.5183,12.4888,12.5035,116500.0
2012-12-26 15:00:00,16.97,16.98,16.95,16.96,129800.0,12.4962,12.5035,12.4814,12.4888,129800.0
2012-12-26 15:10:00,16.96,16.96,16.94,16.94,65400.0,12.4888,12.4888,12.4741,12.4741,65400.0
2012-12-26 15:20:00,16.94,16.97,16.93,16.97,141500.0,12.4741,12.4962,12.4667,12.4962,141500.0
2012-12-26 15:30:00,16.96,16.97,16.94,16.95,68700.0,12.4888,12.4962,12.4741,12.4814,68700.0
2012-12-26 15:40:00,16.95,16.95,16.92,16.93,148300.0,12.4814,12.4814,12.4594,12.4667,148300.0
2012-12-26 15:50:00,16.93,16.94,16.91,16.91,138600.0,12.4667,12.4741,12.452,12.452,138600.0
2012-12-27 09:30:00,16.98,17.1,16.93,16.97,180700.0,12.5035,12.5919,12.4667,12.4962,180700.0
2012-12-27 09:40:00,16.96,16.98,16.96,16.96,112700.0,12.4888,12.5035,12.4888,12.4888,112700.0
2012-12-27 09:50:00,16.97,16.99,16.96,16.98,98700.0,12.4962,12.5109,12.4888,12.5035,98700.0
2012-12-27 10:00:00,16.99,17.0,16.97,16.99,104500.0,12.5109,12.5183,12.4962,12.5109,104500.0
2012-12-27 10:10:00,16.98,17.0,16.95,16.95,106700.0,12.5035,12.5183,12.4814,12.4814,106700.0
2012-12-27 10:20:00,16.95,16.96,16.91,16.94,195800.0,12.4814,12.4888,12.452,12.4741,195800.0
2012-12-27 10:30:00,16.94,16.94,16.89,16.9,97200.0,12.4741,12.4741,12.4373,12.4446,97200.0
2012-12-27 10:40:00,16.9,16.92,16.9,16.92,171300.0,12.4446,12.4594,12.4446,12.4594,171300.0
2012-12-27 10:50:00,16.91,16.92,16.9,16.91,86100.0,12.452,12.4594,12.4446,12.452,86100.0
2012-12-27 11:00:00,16.9,16.91,16.84,16.86,373200.0,12.4446,12.452,12.4004,12.4152,373200.0
2012-12-27 11:10:00,16.87,16.87,16.84,16.85,142000.0,12.4225,12.4225,12.4004,12.4078,142000.0
2012-12-27 11:20:00,16.86,16.91,16.84,16.89,255600.0,12.4152,12.452,12.4004,12.4373,255600.0
2012-12-27 11:30:00,16.9,16.92,16.89,16.92,37200.0,12.4446,12.4594,12.4373,12.4594,37200.0
2012-12-27 11:40:00,16.91,16.94,16.89,16.91,97100.0,12.452,12.4741,12.4373,12.452,97100.0
2012-12-27 11:50:00,16.91,16.91,16.85,16.85,54600.0,12.452,12.452,12.4078,12.4078,54600.0
2012-12-27 12:00:00,16.86,16.86,16.82,16.84,96900.0,12.4152,12.4152,12.3857,12.4004,96900.0
2012-12-27 12:10:00,16.84,16.87,16.83,16.86,84400.0,12.4004,12.4225,12.3931,12.4152,84400.0
2012-12-27 12:20:00,16.85,16.87,16.85,16.86,45900.0,12.4078,12.4225,12.4078,12.4152,45900.0
2012-12-27 12:30:00,16.85,16.85,16.82,16.83,65900.0,12.4078,12.4078,12.3857,12.3931,65900.0
2012-12-27 12:40:00,16.82,16.85,16.82,16.85,101500.0,12.3857,12.4078,12.3857,12.4078,101500.0
2012-12-27 12:50:00,16.85,16.88,16.84,16.88,74900.0,12.4078,12.4299,12.4004,12.4299,74900.0
2012-12-27 13:00:00,16.88,16.91,16.88,16.91,174400.0,12.4299,12.452,12.4299,12.452,174400.0
2012-12-27 13:10:00,16.91,16.94,16.9,16.91,79100.0,12.452,12.4741,12.4446,12.452,79100.0
2012-12-27 13:20:00,16.91,16.93,16.9,16.91,55900.0,12.452,12.4667,12.4446,12.452,55900.0
2012-12-27 13:30:00,16.91,16.91,16.9,16.91,21500.0,12.452,12.452,12.4446,12.452,21500.0
2012-12-27 13:40:00,16.91,16.91,16.9,16.9,100700.0,12.452,12.452,12.4446,12.4446,100700.0
2012-12-27 13:50:00,16.9,16.91,16.9,16.9,40900.0,12.4446,12.452,12.4446,12.4446,40900.0
2012-12-27 14:00:00,16.9,16.91,16.9,16.91,74900.0,12.4446,12.452,12.4446,12.452,74900.0
2012-12-27 14:10:00,16.91,16.93,16.9,16.93,118100.0,12.452,12.4667,12.4446,12.4667,118100.0
2012-12-27 14:20:00,16.92,16.94,16.92,16.93,103700.0,12.4594,12.4741,12.4594,12.4667,103700.0
2012-12-27 14:30:00,16.93,16.94,16.93,16.94,164700.0,12.4667,12.4741,12.4667,12.4741,164700.0
2012-12-27 14:40:00,16.94,17.04,16.93,17.0,590200.0,12.4741,12.5477,12.4667,12.5183,590200.0
2012-12-27 14:50:00,17.0,17.01,16.98,17.0,125000.0,12.5183,12.5256,12.5035,12.5183,125000.0
2012-12-27 15:00:00,17.0,17.02,16.98,16.99,328500.0,12.5183,12.533,12.5035,12.5109,328500.0
2012-12-27 15:10:00,16.98,16.99,16.97,16.98,48800.0,12.5035,12.5109,12.4962,12.5035,48800.0
2012-12-27 15:20:00,16.97,16.99,16.94,16.95,224900.0,12.4962,12.5109,12.4741,12.4814,224900.0
2012-12-27 15:30:00,16.95,16.98,16.94,16.95,242200.0,12.4814,12.5035,12.4741,12.4814,242200.0
2012-12-27 15:40:00,16.94,16.99,16.94,16.99,229900.0,12.4741,12.5109,12.4741,12.5109,229900.0
2012-12-27 15:50:00,16.99,17.01,16.97,16.98,503100.0,12.5109,12.5256,12.4962,12.5035,503100.0
2012-12-28 09:30:00,16.86,16.99,16.84,16.98,145200.0,12.4152,12.5109,12.4004,12.5035,145200.0
2012-12-28 09:40:00,16.98,17.0,16.95,16.97,80100.0,12.5035,12.5183,12.4814,12.4962,80100.0
2012-12-28 09:50:00,16.97,17.0,16.96,17.0,86800.0,12.4962,12.5183,12.4888,12.5183,86800.0
2012-12-28 10:00:00,17.0,17.01,16.94,16.94,278100.0,12.5183,12.5256,12.4741,12.4741,278100.0
2012-12-28 10:10:00,16.94,17.0,16.93,16.99,80200.0,12.4741,12.5183,12.4667,12.5109,80200.0
2012-12-28 10:20:00,17.0,17.0,16.96,16.99,116000.0,12.5183,12.5183,12.4888,12.5109,116000.0
2012-12-28 10:30:00,16.99,17.0,16.97,16.98,83800.0,12.5109,12.5183,12.4962,12.5035,83800.0
2012-12-28 10:40:00,16.98,17.06,16.97,17.03,181100.0,12.5035,12.5624,12.4962,12.5404,181100.0
2012-12-28 10:50:00,17.02,17.08,17.02,17.06,183700.0,12.533,12.5772,12.533,12.5624,183700.0
2012-12-28 11:00:00,17.07,17.08,17.04,17.06,160600.0,12.5698,12.5772,12.5477,12.5624,160600.0
2012-12-28 11:10:00,17.06,17.07,17.05,17.07,88000.0,12.5624,12.5698,12.5551,12.5698,88000.0
2012-12-28 11:20:00,17.06,17.09,17.06,17.08,192500.0,12.5624,12.5845,12.5624,12.5772,192500.0
2012-12-28 11:30:00,17.08,17.1,17.07,17.1,122200.0,12.5772,12.5919,12.5698,12.5919,122200.0
2012-12-28 11:40:00,17.1,17.12,17.09,17.1,110000.0,12.5919,12.6066,12.5845,12.5919,110000.0
2012-12-28 11:50:00,17.1,17.1,17.08,17.09,90600.0,12.5919,12.5919,12.5772,12.5845,90600.0
2012-12-28 12:00:00,17.1,17.11,17.1,17.11,55500.0,12.5919,12.5993,12.5919,12.5993,55500.0
2012-12-28 12:10:00,17.11,17.15,17.11,17.13,133700.0,12.5993,12.6287,12.5993,12.614,133700.0
2012-12-28 12:20:00,17.14,17.14,17.12,17.12,63800.0,12.6214,12.6214,12.6066,12.6066,63800.0
2012-12-28 12:30:00,17.12,17.14,17.12,17.13,49100.0,12.6066,12.6214,12.6066,12.614,49100.0
2012-12-28 12:40:00,17.13,17.15,17.13,17.15,57300.0,12.614,12.6287,12.614,12.6287,57300.0
2012-12-28 12:50:00,17.15,17.15,17.14,17.15,55600.0,12.6287,12.6287,12.6214,12.6287,55600.0
2012-12-28 13:00:00,17.15,17.15,17.14,17.15,154600.0,12.6287,12.6287,12.6214,12.6287,154600.0
2012-12-28 13:10:00,17.15,17.17,17.14,17.17,193800.0,12.6287,12.6434,12.6214,12.6434,193800.0
2012-12-28 13:20:00,17.16,17.17,17.16,17.17,52100.0,12.6361,12.6434,12.6361,12.6434,52100.0
2012-12-28 13:30:00,17.17,17.17,17.16,17.17,54100.0,12.6434,12.6434,12.6361,12.6434,54100.0
2012-12-28 13:40:00,17.17,17.19,17.16,17.19,112400.0,12.6434,12.6582,12.6361,12.6582,112400.0
2012-12-28 13:50:00,17.19,17.19,17.18,17.19,45300.0,12.6582,12.6582,12.6508,12.6582,45300.0
2012-12-28 14:00:00,17.19,17.19,17.15,17.15,202100.0,12.6582,12.6582,12.6287,12.6287,202100.0
2012-12-28 14:10:00,17.16,17.17,17.15,17.17,72300.0,12.6361,12.6434,12.6287,12.6434,72300.0
2012-12-28 14:20:00,17.17,17.18,17.15,17.16,145000.0,12.6434,12.6508,12.6287,12.6361,145000.0
2012-12-28 14:30:00,17.16,17.16,17.13,17.13,209400.0,12.6361,12.6361,12.614,12.614,209400.0
2012-12-28 14:40:00,17.13,17.19,17.13,17.19,320300.0,12.614,12.6582,12.614,12.6582,320300.0
2012-12-28 14:50:00,17.18,17.19,17.17,17.17,110100.0,12.6508,12.6582,12.6434,12.6434,110100.0
2012-12-28 15:00:00,17.17,17.18,17.17,17.17,105000.0,12.6434,12.6508,12.6434,12.6434,105000.0
2012-12-28 15:10:00,17.18,17.2,17.17,17.19,217400.0,12.6508,12.6655,12.6434,12.6582,217400.0
2012-12-28 15:20:00,17.18,17.2,17.17,17.17,216300.0,12.6508,12.6655,12.6434,12.6434,216300.0
2012-12-28 15:30:00,17.17,17.18,17.1,17.14,320800.0,12.6434,12.6508,12.5919,12.6214,320800.0
2012-12-28 15:40:00,17.13,17.15,17.11,17.12,250800.0,12.614,12.6287,12.5993,12.6066,250800.0
2012-12-28 15:50:00,17.12,17.15,17.11,17.13,716200.0,12.6066,12.6287,12.5993,12.614,716200.0
2012-12-31 09:30:00,17.02,17.07,16.99,17.06,208000.0,12.533,12.5698,12.5109,12.5624,208000.0
2012-12-31 09:40:00,17.07,17.1,17.01,17.03,131100.0,12.5698,12.5919,12.5256,12.5404,131100.0
2012-12-31 09:50:00,17.03,17.08,17.02,17.05,128300.0,12.5404,12.5772,12.533,12.5551,128300.0
2012-12-31 10:00:00,17.06,17.07,17.02,17.04,107800.0,12.5624,12.5698,12.533,12.5477,107800.0
2012-12-31 10:10:00,17.04,17.07,17.03,17.04,90500.0,12.5477,12.5698,12.5404,12.5477,90500.0
2012-12-31 10:20:00,17.03,17.07,17.02,17.05,144900.0,12.5404,12.5698,12.533,12.5551,144900.0
2012-12-31 10:30:00,17.04,17.05,17.02,17.02,137400.0,12.5477,12.5551,12.533,12.533,137400.0
2012-12-31 10:40:00,17.01,17.03,16.98,16.99,100300.0,12.5256,12.5404,12.5035,12.5109,100300.0
2012-12-31 10:50:00,16.99,17.04,16.97,17.01,174400.0,12.5109,12.5477,12.4962,12.5256,174400.0
2012-12-31 11:00:00,17.02,17.08,17.0,17.03,225200.0,12.533,12.5772,12.5183,12.5404,225200.0
2012-12-31 11:10:00,17.02,17.03,17.0,17.0,94500.0,12.533,12.5404,12.5183,12.5183,94500.0
2012-12-31 11:20:00,17.0,17.01,16.95,16.97,126400.0,12.5183,12.5256,12.4814,12.4962,126400.0
2012-12-31 11:30:00,16.97,16.98,16.94,16.97,96300.0,12.4962,12.5035,12.4741,12.4962,96300.0
2012-12-31 11:40:00,16.96,16.98,16.95,16.97,63000.0,12.4888,12.5035,12.4814,12.4962,63000.0
2012-12-31 11:50:00,16.97,16.97,16.95,16.96,54300.0,12.4962,12.4962,12.4814,12.4888,54300.0
2012-12-31 12:00:00,16.96,16.98,16.96,16.98,114500.0,12.4888,12.5035,12.4888,12.5035,114500.0
2012-12-31 12:10:00,16.97,16.98,16.97,16.98,27000.0,12.4962,12.5035,12.4962,12.5035,27000.0
2012-12-31 12:20:00,16.97,16.98,16.95,16.98,93400.0,12.4962,12.5035,12.4814,12.5035,93400.0
2012-12-31 12:30:00,16.97,17.0,16.97,16.98,91500.0,12.4962,12.5183,12.4962,12.5035,91500.0
2012-12-31 12:40:00,16.98,17.06,16.98,17.04,363600.0,12.5035,12.5624,12.5035,12.5477,363600.0
2012-12-31 12:50:00,17.05,17.06,16.97,17.0,289900.0,12.5551,12.5624,12.4962,12.5183,289900.0
2012-12-31 13:00:00,17.0,17.02,16.98,17.02,113300.0,12.5183,12.533,12.5035,12.533,113300.0
2012-12-31 13:10:00,17.02,17.07,17.01,17.04,77600.0,12.533,12.5698,12.5256,12.5477,77600.0
2012-12-31 13:20:00,17.03,17.06,17.03,17.05,39500.0,12.5404,12.5624,12.5404,12.5551,39500.0
2012-12-31 13:30:00,17.06,17.06,17.05,17.05,10800.0,12.5624,12.5624,12.5551,12.5551,10800.0
2012-12-31 13:40:00,17.05,17.08,16.98,16.99,270200.0,12.5551,12.5772,12.5035,12.5109,270200.0
2012-12-31 13:50:00,16.99,17.03,16.97,16.99,147400.0,12.5109,12.5404,12.4962,12.5109,147400.0
2012-12-31 14:00:00,16.99,17.05,16.99,17.03,96100.0,12.5109,12.5551,12.5109,12.5404,96100.0
2012-12-31 14:10:00,17.03,17.04,17.02,17.03,64900.0,12.5404,12.5477,12.533,12.5404,64900.0
2012-12-31 14:20:00,17.03,17.06,17.03,17.04,41600.0,12.5404,12.5624,12.5404,12.5477,41600.0
2012-12-31 14:30:00,17.04,17.06,17.04,17.06,67900.0,12.5477,12.5624,12.5477,12.5624,67900.0
2012-12-31 14:40:00,17.05,17.13,17.05,17.11,405400.0,12.5551,12.614,12.5551,12.5993,405400.0
2012-12-31 14:50:00,17.11,17.18,17.1,17.16,114700.0,12.5993,12.6508,12.5919,12.6361,114700.0
2012-12-31 15:00:00,17.16,17.19,17.14,17.15,119800.0,12.6361,12.6582,12.6214,12.6287,119800.0
2012-12-31 15:10:00,17.15,17.16,17.12,17.13,135700.0,12.6287,12.6361,12.6066,12.614,135700.0
2012-12-31 15:20:00,17.12,17.13,17.08,17.09,159600.0,12.6066,12.614,12.5772,12.5845,159600.0
2012-12-31 15:30:00,17.09,17.16,17.09,17.15,179500.0,12.5845,12.6361,12.5845,12.6287,179500.0
2012-12-31 15:40:00,17.15,17.18,17.14,17.18,122600.0,12.6287,12.6508,12.6214,12.6508,122600.0
2012-12-31 15:50:00,17.18,17.21,17.15,17.17,304700.0,12.6508,12.6729,12.6287,12.6434,304700.0
2013-01-02 09:30:00,17.68,18.0,17.68,17.89,997800.0,13.019,13.2546,13.019,13.1736,997800.0
2013-01-02 09:40:00,17.89,17.89,17.84,17.84,441200.0,13.1736,13.1736,13.1368,13.1368,441200.0
2013-01-02 09:50:00,17.85,17.92,17.84,17.91,441300.0,13.1442,13.1957,13.1368,13.1884,441300.0
2013-01-02 10:00:00,17.91,17.94,17.9,17.94,506400.0,13.1884,13.2105,13.181,13.2105,506400.0
2013-01-02 10:10:00,17.94,17.98,17.93,17.97,450400.0,13.2105,13.2399,13.2031,13.2325,450400.0
2013-01-02 10:20:00,17.97,18.03,17.96,18.01,443400.0,13.2325,13.2767,13.2252,13.262,443400.0
2013-01-02 10:30:00,18.0,18.02,17.98,18.01,377400.0,13.2546,13.2694,13.2399,13.262,377400.0
2013-01-02 10:40:00,18.02,18.02,17.98,17.99,155400.0,13.2694,13.2694,13.2399,13.2473,155400.0
2013-01-02 10:50:00,17.99,18.01,17.9,17.92,414800.0,13.2473,13.262,13.181,13.1957,414800.0
2013-01-02 11:00:00,17.92,17.99,17.91,17.99,141600.0,13.1957,13.2473,13.1884,13.2473,141600.0
2013-01-02 11:10:00,17.99,17.99,17.98,17.99,123600.0,13.2473,13.2473,13.2399,13.2473,123600.0
2013-01-02 11:20:00,17.99,18.01,17.98,18.01,269800.0,13.2473,13.262,13.2399,13.262,269800.0
2013-01-02 11:30:00,18.01,18.05,18.0,18.02,198400.0,13.262,13.2915,13.2546,13.2694,198400.0
2013-01-02 11:40:00,18.01,18.02,18.0,18.01,99400.0,13.262,13.2694,13.2546,13.262,99400.0
2013-01-02 11:50:00,18.01,18.01,18.0,18.01,38900.0,13.262,13.262,13.2546,13.262,38900.0
2013-01-02 12:00:00,18.01,18.01,17.99,18.0,89800.0,13.262,13.262,13.2473,13.2546,89800.0
2013-01-02 12:10:00,18.0,18.03,17.98,18.02,262800.0,13.2546,13.2767,13.2399,13.2694,262800.0
2013-01-02 12:20:00,18.01,18.02,18.01,18.02,65900.0,13.262,13.2694,13.262,13.2694,65900.0
2013-01-02 12:30:00,18.02,18.04,18.0,18.02,302000.0,13.2694,13.2841,13.2546,13.2694,302000.0
2013-01-02 12:40:00,18.02,18.02,17.99,18.01,75600.0,13.2694,13.2694,13.2473,13.262,75600.0
2013-01-02 12:50:00,18.01,18.02,18.0,18.01,106600.0,13.262,13.2694,13.2546,13.262,106600.0
2013-01-02 13:00:00,18.01,18.03,18.0,18.03,66000.0,13.262,13.2767,13.2546,13.2767,66000.0
2013-01-02 13:10:00,18.03,18.03,18.02,18.03,49900.0,13.2767,13.2767,13.2694,13.2767,49900.0
2013-01-02 13:20:00,18.03,18.04,18.02,18.03,99400.0,13.2767,13.2841,13.2694,13.2767,99400.0
2013-01-02 13:30:00,18.03,18.05,18.02,18.03,162400.0,13.2767,13.2915,13.2694,13.2767,162400.0
2013-01-02 13:40:00,18.03,18.03,18.01,18.02,46800.0,13.2767,13.2767,13.262,13.2694,46800.0
2013-01-02 13:50:00,18.02,18.03,18.01,18.02,80100.0,13.2694,13.2767,13.262,13.2694,80100.0
2013-01-02 14:00:00,18.03,18.06,18.02,18.06,329000.0,13.2767,13.2988,13.2694,13.2988,329000.0
2013-01-02 14:10:00,18.06,18.07,18.03,18.04,199000.0,13.2988,13.3062,13.2767,13.2841,199000.0
2013-01-02 14:20:00,18.04,18.05,18.03,18.05,96700.0,13.2841,13.2915,13.2767,13.2915,96700.0
2013-01-02 14:30:00,18.05,18.06,18.03,18.04,178100.0,13.2915,13.2988,13.2767,13.2841,178100.0
2013-01-02 14:40:00,18.04,18.05,18.02,18.04,142500.0,13.2841,13.2915,13.2694,13.2841,142500.0
2013-01-02 14:50:00,18.04,18.04,18.02,18.04,143300.0,13.2841,13.2841,13.2694,13.2841,143300.0
2013-01-02 15:00:00,18.03,18.04,18.01,18.04,166900.0,13.2767,13.2841,13.262,13.2841,166900.0
2013-01-02 15:10:00,18.04,18.07,18.03,18.07,206900.0,13.2841,13.3062,13.2767,13.3062,206900.0
2013-01-02 15:20:00,18.07,18.08,18.04,18.07,192400.0,13.3062,13.3135,13.2841,13.3062,192400.0
2013-01-02 15:30:00,18.07,18.07,18.05,18.07,244500.0,13.3062,13.3062,13.2915,13.3062,244500.0
2013-01-02 15:40:00,18.06,18.07,18.04,18.06,373700.0,13.2988,13.3062,13.2841,13.2988,373700.0
2013-01-02 15:50:00,18.05,18.12,18.05,18.1,879900.0,13.2915,13.343,13.2915,13.3283,879900.0
2013-01-03 09:30:00,18.27,18.27,18.17,18.2,485600.0,13.4535,13.4535,13.3798,13.4019,485600.0
2013-01-03 09:40:00,18.2,18.24,18.19,18.22,556700.0,13.4019,13.4314,13.3945,13.4166,556700.0
2013-01-03 09:50:00,18.22,18.23,18.21,18.23,402300.0,13.4166,13.424,13.4093,13.424,402300.0
2013-01-03 10:00:00,18.23,18.24,18.22,18.24,378400.0,13.424,13.4314,13.4166,13.4314,378400.0
2013-01-03 10:10:00,18.23,18.25,18.22,18.23,214700.0,13.424,13.4387,13.4166,13.424,214700.0
2013-01-03 10:20:00,18.23,18.26,18.23,18.26,406800.0,13.424,13.4461,13.424,13.4461,406800.0
2013-01-03 10:30:00,18.26,18.28,18.25,18.26,371600.0,13.4461,13.4608,13.4387,13.4461,371600.0
2013-01-03 10:40:00,18.27,18.28,18.26,18.27,174000.0,13.4535,13.4608,13.4461,13.4535,174000.0
2013-01-03 10:50:00,18.27,18.27,18.26,18.26,77800.0,13.4535,13.4535,13.4461,13.4461,77800.0
2013-01-03 11:00:00,18.26,18.28,18.26,18.27,226800.0,13.4461,13.4608,13.4461,13.4535,226800.0
2013-01-03 11:10:00,18.26,18.27,18.26,18.27,162700.0,13.4461,13.4535,13.4461,13.4535,162700.0
2013-01-03 11:20:00,18.26,18.29,18.26,18.27,291300.0,13.4461,13.4682,13.4461,13.4535,291300.0
2013-01-03 11:30:00,18.27,18.29,18.26,18.27,393900.0,13.4535,13.4682,13.4461,13.4535,393900.0
2013-01-03 11:40:00,18.27,18.28,18.26,18.27,88200.0,13.4535,13.4608,13.4461,13.4535,88200.0
2013-01-03 11:50:00,18.27,18.28,18.26,18.28,573800.0,13.4535,13.4608,13.4461,13.4608,573800.0
2013-01-03 12:00:00,18.28,18.28,18.27,18.28,65500.0,13.4608,13.4608,13.4535,13.4608,65500.0
2013-01-03 12:10:00,18.28,18.28,18.27,18.28,318800.0,13.4608,13.4608,13.4535,13.4608,318800.0
2013-01-03 12:20:00,18.27,18.28,18.27,18.27,119100.0,13.4535,13.4608,13.4535,13.4535,119100.0
2013-01-03 12:30:00,18.28,18.28,18.23,18.25,514100.0,13.4608,13.4608,13.424,13.4387,514100.0
2013-01-03 12:40:00,18.25,18.27,18.24,18.24,178300.0,13.4387,13.4535,13.4314,13.4314,178300.0
2013-01-03 12:50:00,18.25,18.26,18.25,18.26,49700.0,13.4387,13.4461,13.4387,13.4461,49700.0
2013-01-03 13:00:00,18.26,18.28,18.25,18.26,141900.0,13.4461,13.4608,13.4387,13.4461,141900.0
2013-01-03 13:10:00,18.27,18.27,18.25,18.26,99500.0,13.4535,13.4535,13.4387,13.4461,99500.0
2013-01-03 13:20:00,18.26,18.28,18.25,18.28,191900.0,13.4461,13.4608,13.4387,13.4608,191900.0
2013-01-03 13:30:00,18.27,18.29,18.27,18.29,73000.0,13.4535,13.4682,13.4535,13.4682,73000.0
2013-01-03 13:40:00,18.29,18.3,18.28,18.29,155800.0,13.4682,13.4755,13.4608,13.4682,155800.0
2013-01-03 13:50:00,18.29,18.29,18.28,18.29,77200.0,13.4682,13.4682,13.4608,13.4682,77200.0
2013-01-03 14:00:00,18.29,18.29,18.24,18.25,377000.0,13.4682,13.4682,13.4314,13.4387,377000.0
2013-01-03 14:10:00,18.26,18.26,18.23,18.24,130500.0,13.4461,13.4461,13.424,13.4314,130500.0
2013-01-03 14:20:00,18.24,18.25,18.2,18.21,336100.0,13.4314,13.4387,13.4019,13.4093,336100.0
2013-01-03 14:30:00,18.21,18.22,18.18,18.18,299800.0,13.4093,13.4166,13.3872,13.3872,299800.0
2013-01-03 14:40:00,18.19,18.22,18.18,18.22,144300.0,13.3945,13.4166,13.3872,13.4166,144300.0
2013-01-03 14:50:00,18.22,18.23,18.21,18.23,169000.0,13.4166,13.424,13.4093,13.424,169000.0
2013-01-03 15:00:00,18.23,18.23,18.17,18.17,187400.0,13.424,13.424,13.3798,13.3798,187400.0
2013-01-03 15:10:00,18.17,18.19,18.16,18.16,207800.0,13.3798,13.3945,13.3725,13.3725,207800.0
2013-01-03 15:20:00,18.16,18.18,18.14,18.16,217600.0,13.3725,13.3872,13.3577,13.3725,217600.0
2013-01-03 15:30:00,18.15,18.17,18.09,18.12,493300.0,13.3651,13.3798,13.3209,13.343,493300.0
2013-01-03 15:40:00,18.11,18.15,18.11,18.13,448300.0,13.3356,13.3651,13.3356,13.3504,448300.0
2013-01-03 15:50:00,18.14,18.15,18.01,18.1,1639700.0,13.3577,13.3651,13.262,13.3283,1639700.0
2013-01-04 09:30:00,18.2,18.2,18.02,18.04,373100.0,13.4019,13.4019,13.2694,13.2841,373100.0
2013-01-04 09:40:00,18.04,18.07,18.02,18.06,223900.0,13.2841,13.3062,13.2694,13.2988,223900.0
2013-01-04 09:50:00,18.05,18.08,18.03,18.05,264000.0,13.2915,13.3135,13.2767,13.2915,264000.0
2013-01-04 10:00:00,18.06,18.07,18.02,18.04,177500.0,13.2988,13.3062,13.2694,13.2841,177500.0
2013-01-04 10:10:00,18.05,18.05,18.03,18.03,142000.0,13.2915,13.2915,13.2767,13.2767,142000.0
2013-01-04 10:20:00,18.03,18.04,17.98,18.0,269800.0,13.2767,13.2841,13.2399,13.2546,269800.0
2013-01-04 10:30:00,18.0,18.0,17.96,17.96,151100.0,13.2546,13.2546,13.2252,13.2252,151100.0
2013-01-04 10:40:00,17.97,17.97,17.92,17.93,176200.0,13.2325,13.2325,13.1957,13.2031,176200.0
2013-01-04 10:50:00,17.94,17.95,17.92,17.94,174200.0,13.2105,13.2178,13.1957,13.2105,174200.0
2013-01-04 11:00:00,17.94,17.99,17.94,17.98,131400.0,13.2105,13.2473,13.2105,13.2399,131400.0
2013-01-04 11:10:00,17.99,18.02,17.97,18.01,310000.0,13.2473,13.2694,13.2325,13.262,310000.0
2013-01-04 11:20:00,18.0,18.01,17.97,17.99,373600.0,13.2546,13.262,13.2325,13.2473,373600.0
2013-01-04 11:30:00,18.0,18.03,17.98,18.01,217700.0,13.2546,13.2767,13.2399,13.262,217700.0
2013-01-04 11:40:00,18.01,18.02,17.99,18.01,272300.0,13.262,13.2694,13.2473,13.262,272300.0
2013-01-04 11:50:00,18.01,18.02,18.01,18.02,78700.0,13.262,13.2694,13.262,13.2694,78700.0
2013-01-04 12:00:00,18.01,18.02,18.0,18.01,209000.0,13.262,13.2694,13.2546,13.262,209000.0
2013-01-04 12:10:00,18.01,18.02,18.01,18.01,69500.0,13.262,13.2694,13.262,13.262,69500.0
2013-01-04 12:20:00,18.01,18.02,18.0,18.01,203000.0,13.262,13.2694,13.2546,13.262,203000.0
2013-01-04 12:30:00,18.01,18.02,18.01,18.01,141000.0,13.262,13.2694,13.262,13.262,141000.0
2013-01-04 12:40:00,18.01,18.02,18.0,18.0,432000.0,13.262,13.2694,13.2546,13.2546,432000.0
2013-01-04 12:50:00,18.0,18.02,18.0,18.01,69400.0,13.2546,13.2694,13.2546,13.262,69400.0
2013-01-04 13:00:00,18.01,18.04,18.0,18.02,140200.0,13.262,13.2841,13.2546,13.2694,140200.0
2013-01-04 13:10:00,18.03,18.03,18.02,18.03,18200.0,13.2767,13.2767,13.2694,13.2767,18200.0
2013-01-04 13:20:00,18.02,18.04,18.01,18.04,55500.0,13.2694,13.2841,13.262,13.2841,55500.0
2013-01-04 13:30:00,18.03,18.05,18.02,18.04,190400.0,13.2767,13.2915,13.2694,13.2841,190400.0
2013-01-04 13:40:00,18.04,18.06,18.03,18.05,32600.0,13.2841,13.2988,13.2767,13.2915,32600.0
2013-01-04 13:50:00,18.06,18.06,18.04,18.05,99400.0,13.2988,13.2988,13.2841,13.2915,99400.0
2013-01-04 14:00:00,18.04,18.06,18.03,18.05,135600.0,13.2841,13.2988,13.2767,13.2915,135600.0
2013-01-04 14:10:00,18.05,18.05,18.03,18.03,56500.0,13.2915,13.2915,13.2767,13.2767,56500.0
2013-01-04 14:20:00,18.04,18.04,18.02,18.03,80600.0,13.2841,13.2841,13.2694,13.2767,80600.0
2013-01-04 14:30:00,18.03,18.05,18.02,18.03,113400.0,13.2767,13.2915,13.2694,13.2767,113400.0
2013-01-04 14:40:00,18.04,18.04,18.02,18.03,87400.0,13.2841,13.2841,13.2694,13.2767,87400.0
2013-01-04 14:50:00,18.03,18.05,18.02,18.05,132200.0,13.2767,13.2915,13.2694,13.2915,132200.0
2013-01-04 15:00:00,18.05,18.05,18.02,18.04,136500.0,13.2915,13.2915,13.2694,13.2841,136500.0
2013-01-04 15:10:00,18.04,18.04,18.01,18.02,121600.0,13.2841,13.2841,13.262,13.2694,121600.0
2013-01-04 15:20:00,18.01,18.05,18.01,18.03,248900.0,13.262,13.2915,13.262,13.2767,248900.0
2013-01-04 15:30:00,18.03,18.04,18.02,18.03,280800.0,13.2767,13.2841,13.2694,13.2767,280800.0
2013-01-04 15:40:00,18.02,18.03,17.98,17.98,181700.0,13.2694,13.2767,13.2399,13.2399,181700.0
2013-01-04 15:50:00,17.98,18.0,17.96,17.97,555000.0,13.2399,13.2546,13.2252,13.2325,555000.0
2013-01-07 09:30:00,17.86,17.86,17.67,17.7,562300.0,13.1515,13.1515,13.0116,13.0337,562300.0
2013-01-07 09:40:00,17.69,17.77,17.69,17.76,481800.0,13.0264,13.0853,13.0264,13.0779,481800.0
2013-01-07 09:50:00,17.76,17.78,17.75,17.77,318900.0,13.0779,13.0926,13.0705,13.0853,318900.0
2013-01-07 10:00:00,17.77,17.82,17.76,17.79,858900.0,13.0853,13.1221,13.0779,13.1,858900.0
2013-01-07 10:10:00,17.78,17.79,17.72,17.74,350000.0,13.0926,13.1,13.0485,13.0632,350000.0
2013-01-07 10:20:00,17.73,17.75,17.71,17.73,294100.0,13.0558,13.0705,13.0411,13.0558,294100.0
2013-01-07 10:30:00,17.73,17.76,17.72,17.75,239100.0,13.0558,13.0779,13.0485,13.0705,239100.0
2013-01-07 10:40:00,17.75,17.78,17.74,17.78,257500.0,13.0705,13.0926,13.0632,13.0926,257500.0
2013-01-07 10:50:00,17.78,17.78,17.76,17.77,177800.0,13.0926,13.0926,13.0779,13.0853,177800.0
2013-01-07 11:00:00,17.77,17.77,17.72,17.75,242700.0,13.0853,13.0853,13.0485,13.0705,242700.0
2013-01-07 11:10:00,17.76,17.77,17.74,17.76,153700.0,13.0779,13.0853,13.0632,13.0779,153700.0
2013-01-07 11:20:00,17.76,17.76,17.74,17.76,128200.0,13.0779,13.0779,13.0632,13.0779,128200.0
2013-01-07 11:30:00,17.76,17.76,17.75,17.76,154600.0,13.0779,13.0779,13.0705,13.0779,154600.0
2013-01-07 11:40:00,17.76,17.76,17.69,17.7,269400.0,13.0779,13.0779,13.0264,13.0337,269400.0
2013-01-07 11:50:00,17.7,17.71,17.69,17.71,338700.0,13.0337,13.0411,13.0264,13.0411,338700.0
2013-01-07 12:00:00,17.71,17.73,17.69,17.73,223000.0,13.0411,13.0558,13.0264,13.0558,223000.0
2013-01-07 12:10:00,17.72,17.75,17.72,17.75,82900.0,13.0485,13.0705,13.0485,13.0705,82900.0
2013-01-07 12:20:00,17.75,17.76,17.71,17.71,196300.0,13.0705,13.0779,13.0411,13.0411,196300.0
2013-01-07 12:30:00,17.71,17.73,17.71,17.73,104500.0,13.0411,13.0558,13.0411,13.0558,104500.0
2013-01-07 12:40:00,17.73,17.74,17.73,17.74,36200.0,13.0558,13.0632,13.0558,13.0632,36200.0
2013-01-07 12:50:00,17.73,17.74,17.73,17.73,59900.0,13.0558,13.0632,13.0558,13.0558,59900.0
2013-01-07 13:00:00,17.73,17.74,17.73,17.73,62500.0,13.0558,13.0632,13.0558,13.0558,62500.0
2013-01-07 13:10:00,17.74,17.74,17.73,17.73,77400.0,13.0632,13.0632,13.0558,13.0558,77400.0
2013-01-07 13:20:00,17.73,17.74,17.73,17.74,60300.0,13.0558,13.0632,13.0558,13.0632,60300.0
2013-01-07 13:30:00,17.73,17.74,17.7,17.7,137900.0,13.0558,13.0632,13.0337,13.0337,137900.0
2013-01-07 13:40:00,17.71,17.71,17.68,17.7,190700.0,13.0411,13.0411,13.019,13.0337,190700.0
2013-01-07 13:50:00,17.7,17.74,17.7,17.73,182100.0,13.0337,13.0632,13.0337,13.0558,182100.0
2013-01-07 14:00:00,17.73,17.74,17.73,17.74,81100.0,13.0558,13.0632,13.0558,13.0632,81100.0
2013-01-07 14:10:00,17.73,17.77,17.72,17.73,289300.0,13.0558,13.0853,13.0485,13.0558,289300.0
2013-01-07 14:20:00,17.73,17.75,17.72,17.74,103500.0,13.0558,13.0705,13.0485,13.0632,103500.0
2013-01-07 14:30:00,17.75,17.75,17.74,17.75,82400.0,13.0705,13.0705,13.0632,13.0705,82400.0
2013-01-07 14:40:00,17.75,17.75,17.74,17.75,112400.0,13.0705,13.0705,13.0632,13.0705,112400.0
2013-01-07 14:50:00,17.75,17.75,17.7,17.73,352600.0,13.0705,13.0705,13.0337,13.0558,352600.0
2013-01-07 15:00:00,17.74,17.74,17.73,17.73,46600.0,13.0632,13.0632,13.0558,13.0558,46600.0
2013-01-07 15:10:00,17.74,17.76,17.73,17.76,208600.0,13.0632,13.0779,13.0558,13.0779,208600.0
2013-01-07 15:20:00,17.76,17.76,17.73,17.73,389500.0,13.0779,13.0779,13.0558,13.0558,389500.0
2013-01-07 15:30:00,17.74,17.76,17.72,17.73,421300.0,13.0632,13.0779,13.0485,13.0558,421300.0
2013-01-07 15:40:00,17.73,17.73,17.72,17.73,115100.0,13.0558,13.0558,13.0485,13.0558,115100.0
2013-01-07 15:50:00,17.73,17.74,17.7,17.71,560800.0,13.0558,13.0632,13.0337,13.0411,560800.0
2013-01-08 09:30:00,17.83,17.83,17.6,17.68,520700.0,13.1295,13.1295,12.9601,13.019,520700.0
2013-01-08 09:40:00,17.69,17.69,17.6,17.61,681500.0,13.0264,13.0264,12.9601,12.9675,681500.0
2013-01-08 09:50:00,17.61,17.61,17.53,17.54,600100.0,12.9675,12.9675,12.9085,12.9159,600100.0
2013-01-08 10:00:00,17.53,17.56,17.53,17.56,241200.0,12.9085,12.9306,12.9085,12.9306,241200.0
2013-01-08 10:10:00,17.56,17.58,17.54,17.55,101600.0,12.9306,12.9454,12.9159,12.9233,101600.0
2013-01-08 10:20:00,17.55,17.58,17.54,17.57,251200.0,12.9233,12.9454,12.9159,12.938,251200.0
2013-01-08 10:30:00,17.57,17.58,17.53,17.54,114700.0,12.938,12.9454,12.9085,12.9159,114700.0
2013-01-08 10:40:00,17.54,17.54,17.51,17.54,259600.0,12.9159,12.9159,12.8938,12.9159,259600.0
2013-01-08 10:50:00,17.54,17.54,17.5,17.52,131400.0,12.9159,12.9159,12.8865,12.9012,131400.0
2013-01-08 11:00:00,17.51,17.53,17.51,17.52,91600.0,12.8938,12.9085,12.8938,12.9012,91600.0
2013-01-08 11:10:00,17.52,17.53,17.52,17.53,55400.0,12.9012,12.9085,12.9012,12.9085,55400.0
2013-01-08 11:20:00,17.52,17.54,17.52,17.54,91500.0,12.9012,12.9159,12.9012,12.9159,91500.0
2013-01-08 11:30:00,17.54,17.6,17.54,17.6,90000.0,12.9159,12.9601,12.9159,12.9601,90000.0
2013-01-08 11:40:00,17.6,17.6,17.59,17.6,18700.0,12.9601,12.9601,12.9527,12.9601,18700.0
2013-01-08 11:50:00,17.6,17.61,17.58,17.61,100800.0,12.9601,12.9675,12.9454,12.9675,100800.0
2013-01-08 12:00:00,17.61,17.61,17.59,17.6,53500.0,12.9675,12.9675,12.9527,12.9601,53500.0
2013-01-08 12:10:00,17.6,17.6,17.59,17.59,19100.0,12.9601,12.9601,12.9527,12.9527,19100.0
2013-01-08 12:20:00,17.59,17.6,17.59,17.6,22700.0,12.9527,12.9601,12.9527,12.9601,22700.0
2013-01-08 12:30:00,17.6,17.6,17.56,17.57,71100.0,12.9601,12.9601,12.9306,12.938,71100.0
2013-01-08 12:40:00,17.57,17.59,17.56,17.58,55400.0,12.938,12.9527,12.9306,12.9454,55400.0
2013-01-08 12:50:00,17.58,17.58,17.56,17.57,32700.0,12.9454,12.9454,12.9306,12.938,32700.0
2013-01-08 13:00:00,17.57,17.6,17.56,17.6,59800.0,12.938,12.9601,12.9306,12.9601,59800.0
2013-01-08 13:10:00,17.6,17.62,17.59,17.61,142400.0,12.9601,12.9748,12.9527,12.9675,142400.0
2013-01-08 13:20:00,17.61,17.62,17.59,17.62,110400.0,12.9675,12.9748,12.9527,12.9748,110400.0
2013-01-08 13:30:00,17.62,17.64,17.6,17.61,505600.0,12.9748,12.9895,12.9601,12.9675,505600.0
2013-01-08 13:40:00,17.61,17.61,17.56,17.57,229700.0,12.9675,12.9675,12.9306,12.938,229700.0
2013-01-08 13:50:00,17.57,17.59,17.57,17.57,109600.0,12.938,12.9527,12.938,12.938,109600.0
2013-01-08 14:00:00,17.57,17.61,17.57,17.59,259000.0,12.938,12.9675,12.938,12.9527,259000.0
2013-01-08 14:10:00,17.59,17.59,17.58,17.59,164400.0,12.9527,12.9527,12.9454,12.9527,164400.0
2013-01-08 14:20:00,17.59,17.59,17.55,17.57,148500.0,12.9527,12.9527,12.9233,12.938,148500.0
2013-01-08 14:30:00,17.57,17.57,17.54,17.54,55100.0,12.938,12.938,12.9159,12.9159,55100.0
2013-01-08 14:40:00,17.55,17.55,17.54,17.55,37500.0,12.9233,12.9233,12.9159,12.9233,37500.0
2013-01-08 14:50:00,17.55,17.56,17.53,17.55,160200.0,12.9233,12.9306,12.9085,12.9233,160200.0
2013-01-08 15:00:00,17.55,17.56,17.54,17.56,182100.0,12.9233,12.9306,12.9159,12.9306,182100.0
2013-01-08 15:10:00,17.56,17.57,17.55,17.57,75900.0,12.9306,12.938,12.9233,12.938,75900.0
2013-01-08 15:20:00,17.57,17.58,17.56,17.57,210100.0,12.938,12.9454,12.9306,12.938,210100.0
2013-01-08 15:30:00,17.57,17.59,17.56,17.56,415000.0,12.938,12.9527,12.9306,12.9306,415000.0
2013-01-08 15:40:00,17.56,17.57,17.54,17.55,600700.0,12.9306,12.938,12.9159,12.9233,600700.0
2013-01-08 15:50:00,17.56,17.56,17.54,17.55,563000.0,12.9306,12.9306,12.9159,12.9233,563000.0
2013-01-09 09:30:00,17.76,17.93,17.67,17.83,689800.0,13.0779,13.2031,13.0116,13.1295,689800.0
2013-01-09 09:40:00,17.82,17.83,17.74,17.76,342300.0,13.1221,13.1295,13.0632,13.0779,342300.0
2013-01-09 09:50:00,17.76,17.78,17.66,17.67,804200.0,13.0779,13.0926,13.0043,13.0116,804200.0
2013-01-09 10:00:00,17.68,17.73,17.65,17.67,486200.0,13.019,13.0558,12.9969,13.0116,486200.0
2013-01-09 10:10:00,17.67,17.68,17.64,17.68,261500.0,13.0116,13.019,12.9895,13.019,261500.0
2013-01-09 10:20:00,17.68,17.69,17.66,17.68,174600.0,13.019,13.0264,13.0043,13.019,174600.0
2013-01-09 10:30:00,17.68,17.68,17.62,17.64,470100.0,13.019,13.019,12.9748,12.9895,470100.0
2013-01-09 10:40:00,17.64,17.64,17.59,17.59,82400.0,12.9895,12.9895,12.9527,12.9527,82400.0
2013-01-09 10:50:00,17.6,17.61,17.54,17.55,412800.0,12.9601,12.9675,12.9159,12.9233,412800.0
2013-01-09 11:00:00,17.54,17.56,17.52,17.55,285400.0,12.9159,12.9306,12.9012,12.9233,285400.0
2013-01-09 11:10:00,17.56,17.56,17.51,17.51,682400.0,12.9306,12.9306,12.8938,12.8938,682400.0
2013-01-09 11:20:00,17.5,17.53,17.5,17.52,613100.0,12.8865,12.9085,12.8865,12.9012,613100.0
2013-01-09 11:30:00,17.53,17.53,17.51,17.51,182400.0,12.9085,12.9085,12.8938,12.8938,182400.0
2013-01-09 11:40:00,17.51,17.53,17.51,17.52,424200.0,12.8938,12.9085,12.8938,12.9012,424200.0
2013-01-09 11:50:00,17.52,17.52,17.51,17.52,92500.0,12.9012,12.9012,12.8938,12.9012,92500.0
2013-01-09 12:00:00,17.51,17.52,17.49,17.5,215000.0,12.8938,12.9012,12.8791,12.8865,215000.0
2013-01-09 12:10:00,17.5,17.5,17.45,17.46,292800.0,12.8865,12.8865,12.8496,12.857,292800.0
2013-01-09 12:20:00,17.45,17.48,17.45,17.46,362900.0,12.8496,12.8717,12.8496,12.857,362900.0
2013-01-09 12:30:00,17.46,17.49,17.46,17.46,258700.0,12.857,12.8791,12.857,12.857,258700.0
2013-01-09 12:40:00,17.47,17.48,17.45,17.45,174900.0,12.8644,12.8717,12.8496,12.8496,174900.0
2013-01-09 12:50:00,17.46,17.51,17.44,17.5,184900.0,12.857,12.8938,12.8423,12.8865,184900.0
2013-01-09 13:00:00,17.5,17.51,17.43,17.43,398200.0,12.8865,12.8938,12.8349,12.8349,398200.0
2013-01-09 13:10:00,17.44,17.46,17.4,17.45,243100.0,12.8423,12.857,12.8128,12.8496,243100.0
2013-01-09 13:20:00,17.45,17.45,17.41,17.44,174900.0,12.8496,12.8496,12.8202,12.8423,174900.0
2013-01-09 13:30:00,17.44,17.47,17.43,17.46,184700.0,12.8423,12.8644,12.8349,12.857,184700.0
2013-01-09 13:40:00,17.46,17.47,17.45,17.47,126100.0,12.857,12.8644,12.8496,12.8644,126100.0
2013-01-09 13:50:00,17.46,17.47,17.45,17.45,156200.0,12.857,12.8644,12.8496,12.8496,156200.0
2013-01-09 14:00:00,17.46,17.46,17.45,17.46,172300.0,12.857,12.857,12.8496,12.857,172300.0
2013-01-09 14:10:00,17.46,17.5,17.45,17.48,320300.0,12.857,12.8865,12.8496,12.8717,320300.0
2013-01-09 14:20:00,17.48,17.51,17.45,17.48,293200.0,12.8717,12.8938,12.8496,12.8717,293200.0
2013-01-09 14:30:00,17.48,17.49,17.47,17.47,148400.0,12.8717,12.8791,12.8644,12.8644,148400.0
2013-01-09 14:40:00,17.48,17.48,17.46,17.46,124200.0,12.8717,12.8717,12.857,12.857,124200.0
2013-01-09 14:50:00,17.47,17.47,17.44,17.44,119100.0,12.8644,12.8644,12.8423,12.8423,119100.0
2013-01-09 15:00:00,17.45,17.48,17.44,17.47,115600.0,12.8496,12.8717,12.8423,12.8644,115600.0
2013-01-09 15:10:00,17.47,17.5,17.47,17.49,143900.0,12.8644,12.8865,12.8644,12.8791,143900.0
2013-01-09 15:20:00,17.5,17.54,17.5,17.53,653200.0,12.8865,12.9159,12.8865,12.9085,653200.0
2013-01-09 15:30:00,17.53,17.54,17.52,17.54,215400.0,12.9085,12.9159,12.9012,12.9159,215400.0
2013-01-09 15:40:00,17.54,17.55,17.52,17.54,622200.0,12.9159,12.9233,12.9012,12.9159,622200.0
2013-01-09 15:50:00,17.54,17.56,17.53,17.53,682500.0,12.9159,12.9306,12.9085,12.9085,682500.0
2013-01-10 09:30:00,17.81,18.05,17.69,17.76,914300.0,13.1147,13.2915,13.0264,13.0779,914300.0
2013-01-10 09:40:00,17.75,17.8,17.73,17.79,677300.0,13.0705,13.1074,13.0558,13.1,677300.0
2013-01-10 09:50:00,17.79,17.86,17.78,17.85,408700.0,13.1,13.1515,13.0926,13.1442,408700.0
2013-01-10 10:00:00,17.86,17.86,17.82,17.85,321200.0,13.1515,13.1515,13.1221,13.1442,321200.0
2013-01-10 10:10:00,17.85,17.86,17.84,17.86,122200.0,13.1442,13.1515,13.1368,13.1515,122200.0
2013-01-10 10:20:00,17.86,17.9,17.85,17.89,439800.0,13.1515,13.181,13.1442,13.1736,439800.0
2013-01-10 10:30:00,17.89,17.89,17.81,17.83,465400.0,13.1736,13.1736,13.1147,13.1295,465400.0
2013-01-10 10:40:00,17.83,17.86,17.81,17.86,214800.0,13.1295,13.1515,13.1147,13.1515,214800.0
2013-01-10 10:50:00,17.86,17.91,17.85,17.91,278900.0,13.1515,13.1884,13.1442,13.1884,278900.0
2013-01-10 11:00:00,17.9,17.98,17.89,17.97,703800.0,13.181,13.2399,13.1736,13.2325,703800.0
2013-01-10 11:10:00,17.97,17.97,17.89,17.92,339700.0,13.2325,13.2325,13.1736,13.1957,339700.0
2013-01-10 11:20:00,17.92,17.94,17.91,17.92,164600.0,13.1957,13.2105,13.1884,13.1957,164600.0
2013-01-10 11:30:00,17.93,17.94,17.89,17.9,418100.0,13.2031,13.2105,13.1736,13.181,418100.0
2013-01-10 11:40:00,17.89,17.9,17.88,17.89,124500.0,13.1736,13.181,13.1663,13.1736,124500.0
2013-01-10 11:50:00,17.89,17.91,17.89,17.91,235900.0,13.1736,13.1884,13.1736,13.1884,235900.0
2013-01-10 12:00:00,17.91,17.92,17.9,17.91,100400.0,13.1884,13.1957,13.181,13.1884,100400.0
2013-01-10 12:10:00,17.9,17.91,17.9,17.9,96200.0,13.181,13.1884,13.181,13.181,96200.0
2013-01-10 12:20:00,17.91,17.91,17.9,17.91,100100.0,13.1884,13.1884,13.181,13.1884,100100.0
2013-01-10 12:30:00,17.91,17.93,17.9,17.93,75200.0,13.1884,13.2031,13.181,13.2031,75200.0
2013-01-10 12:40:00,17.93,17.96,17.92,17.94,123700.0,13.2031,13.2252,13.1957,13.2105,123700.0
2013-01-10 12:50:00,17.95,18.0,17.94,18.0,74700.0,13.2178,13.2546,13.2105,13.2546,74700.0
2013-01-10 13:00:00,17.99,18.0,17.96,17.96,160600.0,13.2473,13.2546,13.2252,13.2252,160600.0
2013-01-10 13:10:00,17.97,17.97,17.95,17.96,68100.0,13.2325,13.2325,13.2178,13.2252,68100.0
2013-01-10 13:20:00,17.95,17.96,17.93,17.95,134200.0,13.2178,13.2252,13.2031,13.2178,134200.0
2013-01-10 13:30:00,17.95,17.97,17.94,17.95,379500.0,13.2178,13.2325,13.2105,13.2178,379500.0
2013-01-10 13:40:00,17.96,18.0,17.96,18.0,102500.0,13.2252,13.2546,13.2252,13.2546,102500.0
2013-01-10 13:50:00,18.0,18.01,17.99,18.0,157400.0,13.2546,13.262,13.2473,13.2546,157400.0
2013-01-10 14:00:00,17.99,18.05,17.97,18.05,155400.0,13.2473,13.2915,13.2325,13.2915,155400.0
2013-01-10 14:10:00,18.05,18.05,18.01,18.02,118000.0,13.2915,13.2915,13.262,13.2694,118000.0
2013-01-10 14:20:00,18.01,18.03,18.01,18.03,157800.0,13.262,13.2767,13.262,13.2767,157800.0
2013-01-10 14:30:00,18.03,18.06,18.01,18.01,254900.0,13.2767,13.2988,13.262,13.262,254900.0
2013-01-10 14:40:00,18.01,18.07,18.01,18.07,503500.0,13.262,13.3062,13.262,13.3062,503500.0
2013-01-10 14:50:00,18.07,18.1,18.07,18.08,122700.0,13.3062,13.3283,13.3062,13.3135,122700.0
2013-01-10 15:00:00,18.08,18.11,18.07,18.08,323500.0,13.3135,13.3356,13.3062,13.3135,323500.0
2013-01-10 15:10:00,18.08,18.11,18.07,18.11,440200.0,13.3135,13.3356,13.3062,13.3356,440200.0
2013-01-10 15:20:00,18.1,18.11,18.1,18.11,99200.0,13.3283,13.3356,13.3283,13.3356,99200.0
2013-01-10 15:30:00,18.11,18.14,18.1,18.14,432800.0,13.3356,13.3577,13.3283,13.3577,432800.0
2013-01-10 15:40:00,18.13,18.2,18.12,18.19,1218700.0,13.3504,13.4019,13.343,13.3945,1218700.0
2013-01-10 15:50:00,18.19,18.22,18.15,18.17,1494700.0,13.3945,13.4166,13.3651,13.3798,1494700.0
2013-01-11 09:30:00,18.08,18.09,17.96,17.97,467400.0,13.3135,13.3209,13.2252,13.2325,467400.0
2013-01-11 09:40:00,17.97,18.01,17.96,17.98,245100.0,13.2325,13.262,13.2252,13.2399,245100.0
2013-01-11 09:50:00,17.98,17.99,17.92,17.95,236800.0,13.2399,13.2473,13.1957,13.2178,236800.0
2013-01-11 10:00:00,17.94,17.98,17.94,17.95,124300.0,13.2105,13.2399,13.2105,13.2178,124300.0
2013-01-11 10:10:00,17.95,17.96,17.95,17.96,61900.0,13.2178,13.2252,13.2178,13.2252,61900.0
2013-01-11 10:20:00,17.95,17.97,17.95,17.97,63800.0,13.2178,13.2325,13.2178,13.2325,63800.0
2013-01-11 10:30:00,17.97,18.0,17.96,17.97,591300.0,13.2325,13.2546,13.2252,13.2325,591300.0
2013-01-11 10:40:00,17.98,18.01,17.97,17.98,184100.0,13.2399,13.262,13.2325,13.2399,184100.0
2013-01-11 10:50:00,17.99,18.02,17.98,18.01,82900.0,13.2473,13.2694,13.2399,13.262,82900.0
2013-01-11 11:00:00,18.0,18.03,17.99,18.0,90300.0,13.2546,13.2767,13.2473,13.2546,90300.0
2013-01-11 11:10:00,17.99,18.01,17.99,18.01,93900.0,13.2473,13.262,13.2473,13.262,93900.0
2013-01-11 11:20:00,18.01,18.04,18.0,18.04,56600.0,13.262,13.2841,13.2546,13.2841,56600.0
2013-01-11 11:30:00,18.03,18.04,18.02,18.04,128500.0,13.2767,13.2841,13.2694,13.2841,128500.0
2013-01-11 11:40:00,18.04,18.04,18.02,18.03,90600.0,13.2841,13.2841,13.2694,13.2767,90600.0
2013-01-11 11:50:00,18.03,18.11,18.02,18.1,960800.0,13.2767,13.3356,13.2694,13.3283,960800.0
2013-01-11 12:00:00,18.09,18.1,18.09,18.09,24800.0,13.3209,13.3283,13.3209,13.3209,24800.0
2013-01-11 12:10:00,18.09,18.1,18.08,18.09,278300.0,13.3209,13.3283,13.3135,13.3209,278300.0
2013-01-11 12:20:00,18.09,18.11,18.09,18.09,772400.0,13.3209,13.3356,13.3209,13.3209,772400.0
2013-01-11 12:30:00,18.09,18.1,18.09,18.1,84400.0,13.3209,13.3283,13.3209,13.3283,84400.0
2013-01-11 12:40:00,18.09,18.1,18.09,18.1,42300.0,13.3209,13.3283,13.3209,13.3283,42300.0
2013-01-11 12:50:00,18.1,18.11,18.09,18.1,264100.0,13.3283,13.3356,13.3209,13.3283,264100.0
2013-01-11 13:00:00,18.1,18.1,18.08,18.09,850400.0,13.3283,13.3283,13.3135,13.3209,850400.0
2013-01-11 13:10:00,18.09,18.11,18.09,18.11,115700.0,13.3209,13.3356,13.3209,13.3356,115700.0
2013-01-11 13:20:00,18.1,18.11,18.1,18.1,44900.0,13.3283,13.3356,13.3283,13.3283,44900.0
2013-01-11 13:30:00,18.1,18.15,18.1,18.14,432300.0,13.3283,13.3651,13.3283,13.3577,432300.0
2013-01-11 13:40:00,18.14,18.17,18.14,18.17,211200.0,13.3577,13.3798,13.3577,13.3798,211200.0
2013-01-11 13:50:00,18.16,18.18,18.15,18.16,190700.0,13.3725,13.3872,13.3651,13.3725,190700.0
2013-01-11 14:00:00,18.16,18.17,18.15,18.16,813200.0,13.3725,13.3798,13.3651,13.3725,813200.0
2013-01-11 14:10:00,18.17,18.17,18.15,18.17,354200.0,13.3798,13.3798,13.3651,13.3798,354200.0
2013-01-11 14:20:00,18.16,18.19,18.16,18.18,150500.0,13.3725,13.3945,13.3725,13.3872,150500.0
2013-01-11 14:30:00,18.18,18.19,18.17,18.19,233700.0,13.3872,13.3945,13.3798,13.3945,233700.0
2013-01-11 14:40:00,18.19,18.19,18.16,18.16,124100.0,13.3945,13.3945,13.3725,13.3725,124100.0
2013-01-11 14:50:00,18.17,18.18,18.16,18.17,75800.0,13.3798,13.3872,13.3725,13.3798,75800.0
2013-01-11 15:00:00,18.17,18.18,18.15,18.15,170900.0,13.3798,13.3872,13.3651,13.3651,170900.0
2013-01-11 15:10:00,18.16,18.18,18.16,18.18,333300.0,13.3725,13.3872,13.3725,13.3872,333300.0
2013-01-11 15:20:00,18.17,18.18,18.16,18.18,801600.0,13.3798,13.3872,13.3725,13.3872,801600.0
2013-01-11 15:30:00,18.18,18.19,18.17,18.18,353300.0,13.3872,13.3945,13.3798,13.3872,353300.0
2013-01-11 15:40:00,18.19,18.2,18.17,18.2,442400.0,13.3945,13.4019,13.3798,13.4019,442400.0
2013-01-11 15:50:00,18.2,18.2,18.15,18.16,803600.0,13.4019,13.4019,13.3651,13.3725,803600.0
2013-01-14 09:30:00,18.16,18.2,18.01,18.07,345200.0,13.3725,13.4019,13.262,13.3062,345200.0
2013-01-14 09:40:00,18.07,18.14,18.07,18.13,171500.0,13.3062,13.3577,13.3062,13.3504,171500.0
2013-01-14 09:50:00,18.13,18.14,18.09,18.09,268900.0,13.3504,13.3577,13.3209,13.3209,268900.0
2013-01-14 10:00:00,18.1,18.1,18.02,18.02,107000.0,13.3283,13.3283,13.2694,13.2694,107000.0
2013-01-14 10:10:00,18.02,18.04,17.98,17.98,109900.0,13.2694,13.2841,13.2399,13.2399,109900.0
2013-01-14 10:20:00,17.98,17.99,17.9,17.93,428600.0,13.2399,13.2473,13.181,13.2031,428600.0
2013-01-14 10:30:00,17.93,17.99,17.93,17.98,159700.0,13.2031,13.2473,13.2031,13.2399,159700.0
2013-01-14 10:40:00,17.98,17.99,17.97,17.99,168400.0,13.2399,13.2473,13.2325,13.2473,168400.0
2013-01-14 10:50:00,18.0,18.01,17.97,18.0,160200.0,13.2546,13.262,13.2325,13.2546,160200.0
2013-01-14 11:00:00,18.0,18.03,17.99,18.02,133400.0,13.2546,13.2767,13.2473,13.2694,133400.0
2013-01-14 11:10:00,18.03,18.05,18.02,18.03,116700.0,13.2767,13.2915,13.2694,13.2767,116700.0
2013-01-14 11:20:00,18.03,18.04,18.01,18.02,162100.0,13.2767,13.2841,13.262,13.2694,162100.0
2013-01-14 11:30:00,18.03,18.03,17.98,17.99,93900.0,13.2767,13.2767,13.2399,13.2473,93900.0
2013-01-14 11:40:00,17.99,18.05,17.99,18.02,205000.0,13.2473,13.2915,13.2473,13.2694,205000.0
2013-01-14 11:50:00,18.02,18.03,17.99,17.99,107500.0,13.2694,13.2767,13.2473,13.2473,107500.0
2013-01-14 12:00:00,18.0,18.0,17.98,17.99,56800.0,13.2546,13.2546,13.2399,13.2473,56800.0
2013-01-14 12:10:00,17.99,18.01,17.98,18.0,130300.0,13.2473,13.262,13.2399,13.2546,130300.0
2013-01-14 12:20:00,18.0,18.02,17.99,18.0,43000.0,13.2546,13.2694,13.2473,13.2546,43000.0
2013-01-14 12:30:00,18.0,18.02,18.0,18.01,231400.0,13.2546,13.2694,13.2546,13.262,231400.0
2013-01-14 12:40:00,18.01,18.03,18.01,18.02,84400.0,13.262,13.2767,13.262,13.2694,84400.0
2013-01-14 12:50:00,18.03,18.03,18.01,18.02,39600.0,13.2767,13.2767,13.262,13.2694,39600.0
2013-01-14 13:00:00,18.01,18.02,18.0,18.0,49400.0,13.262,13.2694,13.2546,13.2546,49400.0
2013-01-14 13:10:00,18.0,18.03,18.0,18.03,74900.0,13.2546,13.2767,13.2546,13.2767,74900.0
2013-01-14 13:20:00,18.02,18.06,18.02,18.06,155400.0,13.2694,13.2988,13.2694,13.2988,155400.0
2013-01-14 13:30:00,18.06,18.06,18.03,18.04,198200.0,13.2988,13.2988,13.2767,13.2841,198200.0
2013-01-14 13:40:00,18.03,18.04,17.99,18.01,106400.0,13.2767,13.2841,13.2473,13.262,106400.0
2013-01-14 13:50:00,18.0,18.01,18.0,18.01,529600.0,13.2546,13.262,13.2546,13.262,529600.0
2013-01-14 14:00:00,18.01,18.08,18.0,18.08,273000.0,13.262,13.3135,13.2546,13.3135,273000.0
2013-01-14 14:10:00,18.07,18.07,18.05,18.06,167100.0,13.3062,13.3062,13.2915,13.2988,167100.0
2013-01-14 14:20:00,18.05,18.06,18.01,18.04,437000.0,13.2915,13.2988,13.262,13.2841,437000.0
2013-01-14 14:30:00,18.04,18.06,18.02,18.02,142100.0,13.2841,13.2988,13.2694,13.2694,142100.0
2013-01-14 14:40:00,18.03,18.04,18.02,18.04,111800.0,13.2767,13.2841,13.2694,13.2841,111800.0
2013-01-14 14:50:00,18.04,18.06,18.03,18.06,66000.0,13.2841,13.2988,13.2767,13.2988,66000.0
2013-01-14 15:00:00,18.05,18.08,18.05,18.08,84300.0,13.2915,13.3135,13.2915,13.3135,84300.0
2013-01-14 15:10:00,18.07,18.1,18.07,18.1,240400.0,13.3062,13.3283,13.3062,13.3283,240400.0
2013-01-14 15:20:00,18.1,18.1,18.08,18.09,250700.0,13.3283,13.3283,13.3135,13.3209,250700.0
2013-01-14 15:30:00,18.1,18.11,18.08,18.08,280500.0,13.3283,13.3356,13.3135,13.3135,280500.0
2013-01-14 15:40:00,18.08,18.09,18.05,18.05,313000.0,13.3135,13.3209,13.2915,13.2915,313000.0
2013-01-14 15:50:00,18.05,18.06,18.0,18.02,914800.0,13.2915,13.2988,13.2546,13.2694,914800.0
2013-01-15 09:30:00,17.88,17.91,17.77,17.8,1229200.0,13.1663,13.1884,13.0853,13.1074,1229200.0
2013-01-15 09:40:00,17.81,17.85,17.77,17.8,1328300.0,13.1147,13.1442,13.0853,13.1074,1328300.0
2013-01-15 09:50:00,17.81,17.84,17.79,17.84,361900.0,13.1147,13.1368,13.1,13.1368,361900.0
2013-01-15 10:00:00,17.83,17.87,17.82,17.86,655600.0,13.1295,13.1589,13.1221,13.1515,655600.0
2013-01-15 10:10:00,17.87,17.91,17.85,17.88,428400.0,13.1589,13.1884,13.1442,13.1663,428400.0
2013-01-15 10:20:00,17.88,17.89,17.85,17.87,352700.0,13.1663,13.1736,13.1442,13.1589,352700.0
2013-01-15 10:30:00,17.87,17.87,17.86,17.87,16500.0,13.1589,13.1589,13.1515,13.1589,16500.0
2013-01-15 10:40:00,17.87,17.9,17.86,17.89,133400.0,13.1589,13.181,13.1515,13.1736,133400.0
2013-01-15 10:50:00,17.9,17.91,17.89,17.91,43500.0,13.181,13.1884,13.1736,13.1884,43500.0
2013-01-15 11:00:00,17.91,17.91,17.89,17.89,115900.0,13.1884,13.1884,13.1736,13.1736,115900.0
2013-01-15 11:10:00,17.9,17.9,17.86,17.88,182700.0,13.181,13.181,13.1515,13.1663,182700.0
2013-01-15 11:20:00,17.89,17.89,17.88,17.89,60900.0,13.1736,13.1736,13.1663,13.1736,60900.0
2013-01-15 11:30:00,17.89,17.91,17.88,17.91,79200.0,13.1736,13.1884,13.1663,13.1884,79200.0
2013-01-15 11:40:00,17.91,17.92,17.9,17.91,60500.0,13.1884,13.1957,13.181,13.1884,60500.0
2013-01-15 11:50:00,17.92,17.92,17.91,17.91,23800.0,13.1957,13.1957,13.1884,13.1884,23800.0
2013-01-15 12:00:00,17.91,17.92,17.9,17.9,85200.0,13.1884,13.1957,13.181,13.181,85200.0
2013-01-15 12:10:00,17.91,17.92,17.9,17.92,84100.0,13.1884,13.1957,13.181,13.1957,84100.0
2013-01-15 12:20:00,17.92,17.92,17.9,17.9,39400.0,13.1957,13.1957,13.181,13.181,39400.0
2013-01-15 12:30:00,17.9,17.94,17.89,17.9,223800.0,13.181,13.2105,13.1736,13.181,223800.0
2013-01-15 12:40:00,17.9,17.92,17.89,17.9,337400.0,13.181,13.1957,13.1736,13.181,337400.0
2013-01-15 12:50:00,17.9,17.91,17.88,17.88,61800.0,13.181,13.1884,13.1663,13.1663,61800.0
2013-01-15 13:00:00,17.89,17.89,17.87,17.89,123700.0,13.1736,13.1736,13.1589,13.1736,123700.0
2013-01-15 13:10:00,17.89,17.89,17.88,17.89,21000.0,13.1736,13.1736,13.1663,13.1736,21000.0
2013-01-15 13:20:00,17.89,17.89,17.87,17.89,142800.0,13.1736,13.1736,13.1589,13.1736,142800.0
2013-01-15 13:30:00,17.89,17.89,17.86,17.87,110700.0,13.1736,13.1736,13.1515,13.1589,110700.0
2013-01-15 13:40:00,17.87,17.87,17.84,17.85,106200.0,13.1589,13.1589,13.1368,13.1442,106200.0
2013-01-15 13:50:00,17.86,17.86,17.84,17.85,181400.0,13.1515,13.1515,13.1368,13.1442,181400.0
2013-01-15 14:00:00,17.85,17.86,17.84,17.86,85600.0,13.1442,13.1515,13.1368,13.1515,85600.0
2013-01-15 14:10:00,17.86,17.87,17.85,17.86,153200.0,13.1515,13.1589,13.1442,13.1515,153200.0
2013-01-15 14:20:00,17.86,17.87,17.85,17.85,23000.0,13.1515,13.1589,13.1442,13.1442,23000.0
2013-01-15 14:30:00,17.86,17.86,17.83,17.85,150900.0,13.1515,13.1515,13.1295,13.1442,150900.0
2013-01-15 14:40:00,17.85,17.85,17.84,17.85,27600.0,13.1442,13.1442,13.1368,13.1442,27600.0
2013-01-15 14:50:00,17.85,17.86,17.84,17.84,104200.0,13.1442,13.1515,13.1368,13.1368,104200.0
2013-01-15 15:00:00,17.85,17.87,17.84,17.85,835400.0,13.1442,13.1589,13.1368,13.1442,835400.0
2013-01-15 15:10:00,17.86,17.87,17.85,17.86,120900.0,13.1515,13.1589,13.1442,13.1515,120900.0
2013-01-15 15:20:00,17.86,17.86,17.85,17.86,120600.0,13.1515,13.1515,13.1442,13.1515,120600.0
2013-01-15 15:30:00,17.86,17.89,17.85,17.88,429100.0,13.1515,13.1736,13.1442,13.1663,429100.0
2013-01-15 15:40:00,17.88,17.9,17.87,17.87,614400.0,13.1663,13.181,13.1589,13.1589,614400.0
2013-01-15 15:50:00,17.88,17.89,17.86,17.87,859800.0,13.1663,13.1736,13.1515,13.1589,859800.0
2013-01-16 09:30:00,17.76,17.81,17.75,17.78,336500.0,13.0779,13.1147,13.0705,13.0926,336500.0
2013-01-16 09:40:00,17.79,17.8,17.77,17.78,174000.0,13.1,13.1074,13.0853,13.0926,174000.0
2013-01-16 09:50:00,17.78,17.78,17.77,17.78,198500.0,13.0926,13.0926,13.0853,13.0926,198500.0
2013-01-16 10:00:00,17.78,17.79,17.77,17.78,152900.0,13.0926,13.1,13.0853,13.0926,152900.0
2013-01-16 10:10:00,17.78,17.8,17.78,17.78,193300.0,13.0926,13.1074,13.0926,13.0926,193300.0
2013-01-16 10:20:00,17.78,17.79,17.78,17.79,86700.0,13.0926,13.1,13.0926,13.1,86700.0
2013-01-16 10:30:00,17.79,17.79,17.78,17.79,118400.0,13.1,13.1,13.0926,13.1,118400.0
2013-01-16 10:40:00,17.79,17.82,17.78,17.8,372800.0,13.1,13.1221,13.0926,13.1074,372800.0
2013-01-16 10:50:00,17.8,17.81,17.79,17.8,165800.0,13.1074,13.1147,13.1,13.1074,165800.0
2013-01-16 11:00:00,17.8,17.81,17.79,17.8,154500.0,13.1074,13.1147,13.1,13.1074,154500.0
2013-01-16 11:10:00,17.8,17.83,17.8,17.82,132100.0,13.1074,13.1295,13.1074,13.1221,132100.0
2013-01-16 11:20:00,17.82,17.83,17.81,17.82,100300.0,13.1221,13.1295,13.1147,13.1221,100300.0
2013-01-16 11:30:00,17.82,17.82,17.8,17.8,52800.0,13.1221,13.1221,13.1074,13.1074,52800.0
2013-01-16 11:40:00,17.81,17.81,17.8,17.8,58800.0,13.1147,13.1147,13.1074,13.1074,58800.0
2013-01-16 11:50:00,17.81,17.82,17.79,17.79,139800.0,13.1147,13.1221,13.1,13.1,139800.0
2013-01-16 12:00:00,17.8,17.8,17.79,17.8,34100.0,13.1074,13.1074,13.1,13.1074,34100.0
2013-01-16 12:10:00,17.8,17.81,17.79,17.8,126500.0,13.1074,13.1147,13.1,13.1074,126500.0
2013-01-16 12:20:00,17.8,17.81,17.8,17.8,87900.0,13.1074,13.1147,13.1074,13.1074,87900.0
2013-01-16 12:30:00,17.81,17.81,17.8,17.8,39100.0,13.1147,13.1147,13.1074,13.1074,39100.0
2013-01-16 12:40:00,17.8,17.81,17.78,17.79,603900.0,13.1074,13.1147,13.0926,13.1,603900.0
2013-01-16 12:50:00,17.79,17.79,17.78,17.78,90200.0,13.1,13.1,13.0926,13.0926,90200.0
2013-01-16 13:00:00,17.79,17.8,17.78,17.8,213700.0,13.1,13.1074,13.0926,13.1074,213700.0
2013-01-16 13:10:00,17.8,17.8,17.79,17.79,60500.0,13.1074,13.1074,13.1,13.1,60500.0
2013-01-16 13:20:00,17.8,17.81,17.8,17.81,165400.0,13.1074,13.1147,13.1074,13.1147,165400.0
2013-01-16 13:30:00,17.8,17.84,17.8,17.83,427000.0,13.1074,13.1368,13.1074,13.1295,427000.0
2013-01-16 13:40:00,17.84,17.85,17.82,17.82,330500.0,13.1368,13.1442,13.1221,13.1221,330500.0
2013-01-16 13:50:00,17.83,17.83,17.81,17.81,88600.0,13.1295,13.1295,13.1147,13.1147,88600.0
2013-01-16 14:00:00,17.81,17.82,17.8,17.8,103600.0,13.1147,13.1221,13.1074,13.1074,103600.0
2013-01-16 14:10:00,17.8,17.81,17.8,17.8,143700.0,13.1074,13.1147,13.1074,13.1074,143700.0
2013-01-16 14:20:00,17.8,17.81,17.78,17.79,484200.0,13.1074,13.1147,13.0926,13.1,484200.0
2013-01-16 14:30:00,17.78,17.8,17.78,17.79,287900.0,13.0926,13.1074,13.0926,13.1,287900.0
2013-01-16 14:40:00,17.8,17.82,17.79,17.81,83100.0,13.1074,13.1221,13.1,13.1147,83100.0
2013-01-16 14:50:00,17.82,17.83,17.81,17.83,162400.0,13.1221,13.1295,13.1147,13.1295,162400.0
2013-01-16 15:00:00,17.82,17.82,17.81,17.82,86300.0,13.1221,13.1221,13.1147,13.1221,86300.0
2013-01-16 15:10:00,17.82,17.82,17.81,17.81,82000.0,13.1221,13.1221,13.1147,13.1147,82000.0
2013-01-16 15:20:00,17.81,17.82,17.8,17.8,193500.0,13.1147,13.1221,13.1074,13.1074,193500.0
2013-01-16 15:30:00,17.8,17.82,17.8,17.82,208900.0,13.1074,13.1221,13.1074,13.1221,208900.0
2013-01-16 15:40:00,17.82,17.82,17.8,17.8,301700.0,13.1221,13.1221,13.1074,13.1074,301700.0
2013-01-16 15:50:00,17.8,17.81,17.79,17.79,581100.0,13.1074,13.1147,13.1,13.1,581100.0
2013-01-17 09:30:00,18.1,18.11,17.99,18.03,504800.0,13.3283,13.3356,13.2473,13.2767,504800.0
2013-01-17 09:40:00,18.03,18.05,18.01,18.04,590200.0,13.2767,13.2915,13.262,13.2841,590200.0
2013-01-17 09:50:00,18.04,18.14,18.03,18.14,413000.0,13.2841,13.3577,13.2767,13.3577,413000.0
2013-01-17 10:00:00,18.13,18.15,18.11,18.13,618700.0,13.3504,13.3651,13.3356,13.3504,618700.0
2013-01-17 10:10:00,18.12,18.14,18.1,18.13,254000.0,13.343,13.3577,13.3283,13.3504,254000.0
2013-01-17 10:20:00,18.13,18.14,18.13,18.14,73100.0,13.3504,13.3577,13.3504,13.3577,73100.0
2013-01-17 10:30:00,18.14,18.14,18.12,18.13,61000.0,13.3577,13.3577,13.343,13.3504,61000.0
2013-01-17 10:40:00,18.13,18.14,18.1,18.13,122900.0,13.3504,13.3577,13.3283,13.3504,122900.0
2013-01-17 10:50:00,18.13,18.15,18.09,18.12,185000.0,13.3504,13.3651,13.3209,13.343,185000.0
2013-01-17 11:00:00,18.12,18.14,18.11,18.12,197400.0,13.343,13.3577,13.3356,13.343,197400.0
2013-01-17 11:10:00,18.12,18.15,18.12,18.15,202100.0,13.343,13.3651,13.343,13.3651,202100.0
2013-01-17 11:20:00,18.14,18.18,18.13,18.14,304700.0,13.3577,13.3872,13.3504,13.3577,304700.0
2013-01-17 11:30:00,18.13,18.2,18.13,18.18,548000.0,13.3504,13.4019,13.3504,13.3872,548000.0
2013-01-17 11:40:00,18.18,18.2,18.17,18.18,154800.0,13.3872,13.4019,13.3798,13.3872,154800.0
2013-01-17 11:50:00,18.18,18.21,18.17,18.2,207400.0,13.3872,13.4093,13.3798,13.4019,207400.0
2013-01-17 12:00:00,18.21,18.22,18.2,18.21,138800.0,13.4093,13.4166,13.4019,13.4093,138800.0
2013-01-17 12:10:00,18.21,18.23,18.21,18.22,192900.0,13.4093,13.424,13.4093,13.4166,192900.0
2013-01-17 12:20:00,18.22,18.24,18.21,18.24,118000.0,13.4166,13.4314,13.4093,13.4314,118000.0
2013-01-17 12:30:00,18.24,18.24,18.23,18.24,209200.0,13.4314,13.4314,13.424,13.4314,209200.0
2013-01-17 12:40:00,18.24,18.24,18.23,18.24,40300.0,13.4314,13.4314,13.424,13.4314,40300.0
2013-01-17 12:50:00,18.24,18.27,18.23,18.25,213400.0,13.4314,13.4535,13.424,13.4387,213400.0
2013-01-17 13:00:00,18.25,18.29,18.25,18.25,129400.0,13.4387,13.4682,13.4387,13.4387,129400.0
2013-01-17 13:10:00,18.26,18.26,18.22,18.24,137300.0,13.4461,13.4461,13.4166,13.4314,137300.0
2013-01-17 13:20:00,18.24,18.26,18.23,18.24,249900.0,13.4314,13.4461,13.424,13.4314,249900.0
2013-01-17 13:30:00,18.25,18.26,18.23,18.26,105300.0,13.4387,13.4461,13.424,13.4461,105300.0
2013-01-17 13:40:00,18.26,18.28,18.26,18.28,95100.0,13.4461,13.4608,13.4461,13.4608,95100.0
2013-01-17 13:50:00,18.28,18.3,18.27,18.29,314300.0,13.4608,13.4755,13.4535,13.4682,314300.0
2013-01-17 14:00:00,18.28,18.32,18.27,18.31,198500.0,13.4608,13.4903,13.4535,13.4829,198500.0
2013-01-17 14:10:00,18.31,18.32,18.28,18.32,339000.0,13.4829,13.4903,13.4608,13.4903,339000.0
2013-01-17 14:20:00,18.31,18.35,18.31,18.33,376700.0,13.4829,13.5124,13.4829,13.4976,376700.0
2013-01-17 14:30:00,18.33,18.33,18.28,18.29,195600.0,13.4976,13.4976,13.4608,13.4682,195600.0
2013-01-17 14:40:00,18.29,18.34,18.29,18.32,175100.0,13.4682,13.505,13.4682,13.4903,175100.0
2013-01-17 14:50:00,18.33,18.35,18.32,18.34,240300.0,13.4976,13.5124,13.4903,13.505,240300.0
2013-01-17 15:00:00,18.33,18.34,18.24,18.28,323200.0,13.4976,13.505,13.4314,13.4608,323200.0
2013-01-17 15:10:00,18.28,18.32,18.27,18.32,182900.0,13.4608,13.4903,13.4535,13.4903,182900.0
2013-01-17 15:20:00,18.32,18.33,18.26,18.3,352800.0,13.4903,13.4976,13.4461,13.4755,352800.0
2013-01-17 15:30:00,18.3,18.3,18.22,18.25,465100.0,13.4755,13.4755,13.4166,13.4387,465100.0
2013-01-17 15:40:00,18.25,18.29,18.24,18.29,292300.0,13.4387,13.4682,13.4314,13.4682,292300.0
2013-01-17 15:50:00,18.29,18.29,18.24,18.26,962600.0,13.4682,13.4682,13.4314,13.4461,962600.0
2013-01-18 09:30:00,18.23,18.23,18.05,18.09,680500.0,13.424,13.424,13.2915,13.3209,680500.0
2013-01-18 09:40:00,18.08,18.11,18.05,18.1,477300.0,13.3135,13.3356,13.2915,13.3283,477300.0
2013-01-18 09:50:00,18.1,18.11,18.02,18.03,141600.0,13.3283,13.3356,13.2694,13.2767,141600.0
2013-01-18 10:00:00,18.03,18.07,18.02,18.06,375700.0,13.2767,13.3062,13.2694,13.2988,375700.0
2013-01-18 10:10:00,18.07,18.07,18.05,18.05,288000.0,13.3062,13.3062,13.2915,13.2915,288000.0
2013-01-18 10:20:00,18.05,18.05,18.02,18.02,354300.0,13.2915,13.2915,13.2694,13.2694,354300.0
2013-01-18 10:30:00,18.02,18.08,18.02,18.07,1274400.0,13.2694,13.3135,13.2694,13.3062,1274400.0
2013-01-18 10:40:00,18.07,18.1,18.05,18.05,555900.0,13.3062,13.3283,13.2915,13.2915,555900.0
2013-01-18 10:50:00,18.05,18.06,18.04,18.04,236800.0,13.2915,13.2988,13.2841,13.2841,236800.0
2013-01-18 11:00:00,18.05,18.05,18.01,18.03,164900.0,13.2915,13.2915,13.262,13.2767,164900.0
2013-01-18 11:10:00,18.02,18.05,18.02,18.04,138500.0,13.2694,13.2915,13.2694,13.2841,138500.0
2013-01-18 11:20:00,18.04,18.05,18.03,18.05,103800.0,13.2841,13.2915,13.2767,13.2915,103800.0
2013-01-18 11:30:00,18.05,18.05,17.98,18.0,755600.0,13.2915,13.2915,13.2399,13.2546,755600.0
2013-01-18 11:40:00,18.0,18.02,17.99,18.02,722100.0,13.2546,13.2694,13.2473,13.2694,722100.0
2013-01-18 11:50:00,18.01,18.03,18.01,18.01,239400.0,13.262,13.2767,13.262,13.262,239400.0
2013-01-18 12:00:00,18.01,18.03,18.0,18.03,185700.0,13.262,13.2767,13.2546,13.2767,185700.0
2013-01-18 12:10:00,18.03,18.04,18.02,18.02,130200.0,13.2767,13.2841,13.2694,13.2694,130200.0
2013-01-18 12:20:00,18.02,18.03,18.01,18.01,79400.0,13.2694,13.2767,13.262,13.262,79400.0
2013-01-18 12:30:00,18.01,18.02,18.01,18.01,41400.0,13.262,13.2694,13.262,13.262,41400.0
2013-01-18 12:40:00,18.02,18.07,18.01,18.06,241300.0,13.2694,13.3062,13.262,13.2988,241300.0
2013-01-18 12:50:00,18.05,18.09,18.05,18.06,359700.0,13.2915,13.3209,13.2915,13.2988,359700.0
2013-01-18 13:00:00,18.05,18.08,18.04,18.07,249900.0,13.2915,13.3135,13.2841,13.3062,249900.0
2013-01-18 13:10:00,18.07,18.08,18.05,18.06,194700.0,13.3062,13.3135,13.2915,13.2988,194700.0
2013-01-18 13:20:00,18.07,18.07,18.04,18.05,397100.0,13.3062,13.3062,13.2841,13.2915,397100.0
2013-01-18 13:30:00,18.05,18.05,18.03,18.05,97800.0,13.2915,13.2915,13.2767,13.2915,97800.0
2013-01-18 13:40:00,18.05,18.06,18.04,18.05,159800.0,13.2915,13.2988,13.2841,13.2915,159800.0
2013-01-18 13:50:00,18.05,18.06,18.05,18.05,58600.0,13.2915,13.2988,13.2915,13.2915,58600.0
2013-01-18 14:00:00,18.05,18.06,18.04,18.04,84400.0,13.2915,13.2988,13.2841,13.2841,84400.0
2013-01-18 14:10:00,18.05,18.06,18.04,18.06,115600.0,13.2915,13.2988,13.2841,13.2988,115600.0
2013-01-18 14:20:00,18.06,18.06,18.04,18.05,362100.0,13.2988,13.2988,13.2841,13.2915,362100.0
2013-01-18 14:30:00,18.06,18.06,18.05,18.05,346200.0,13.2988,13.2988,13.2915,13.2915,346200.0
2013-01-18 14:40:00,18.06,18.06,18.05,18.05,56700.0,13.2988,13.2988,13.2915,13.2915,56700.0
2013-01-18 14:50:00,18.05,18.07,18.04,18.07,344100.0,13.2915,13.3062,13.2841,13.3062,344100.0
2013-01-18 15:00:00,18.07,18.07,18.05,18.06,144100.0,13.3062,13.3062,13.2915,13.2988,144100.0
2013-01-18 15:10:00,18.05,18.1,18.05,18.09,440200.0,13.2915,13.3283,13.2915,13.3209,440200.0
2013-01-18 15:20:00,18.09,18.14,18.08,18.14,191900.0,13.3209,13.3577,13.3135,13.3577,191900.0
2013-01-18 15:30:00,18.13,18.14,18.11,18.13,413600.0,13.3504,13.3577,13.3356,13.3504,413600.0
2013-01-18 15:40:00,18.13,18.13,18.11,18.11,371300.0,13.3504,13.3504,13.3356,13.3356,371300.0
2013-01-18 15:50:00,18.12,18.14,18.11,18.14,696000.0,13.343,13.3577,13.3356,13.3577,696000.0
2013-01-22 09:30:00,18.1,18.1,17.99,18.05,571900.0,13.3283,13.3283,13.2473,13.2915,571900.0
2013-01-22 09:40:00,18.05,18.09,18.04,18.07,457000.0,13.2915,13.3209,13.2841,13.3062,457000.0
2013-01-22 09:50:00,18.07,18.09,18.06,18.07,212800.0,13.3062,13.3209,13.2988,13.3062,212800.0
2013-01-22 10:00:00,18.07,18.08,18.04,18.07,238500.0,13.3062,13.3135,13.2841,13.3062,238500.0
2013-01-22 10:10:00,18.07,18.07,18.05,18.05,85300.0,13.3062,13.3062,13.2915,13.2915,85300.0
2013-01-22 10:20:00,18.05,18.06,18.04,18.05,276500.0,13.2915,13.2988,13.2841,13.2915,276500.0
2013-01-22 10:30:00,18.05,18.07,18.05,18.07,603500.0,13.2915,13.3062,13.2915,13.3062,603500.0
2013-01-22 10:40:00,18.07,18.1,18.06,18.1,124000.0,13.3062,13.3283,13.2988,13.3283,124000.0
2013-01-22 10:50:00,18.1,18.12,18.07,18.08,233900.0,13.3283,13.343,13.3062,13.3135,233900.0
2013-01-22 11:00:00,18.07,18.08,18.05,18.07,180800.0,13.3062,13.3135,13.2915,13.3062,180800.0
2013-01-22 11:10:00,18.07,18.08,18.05,18.07,185800.0,13.3062,13.3135,13.2915,13.3062,185800.0
2013-01-22 11:20:00,18.06,18.09,18.05,18.07,197400.0,13.2988,13.3209,13.2915,13.3062,197400.0
2013-01-22 11:30:00,18.07,18.07,18.05,18.05,137400.0,13.3062,13.3062,13.2915,13.2915,137400.0
2013-01-22 11:40:00,18.05,18.08,18.05,18.08,79900.0,13.2915,13.3135,13.2915,13.3135,79900.0
2013-01-22 11:50:00,18.08,18.09,18.07,18.08,81700.0,13.3135,13.3209,13.3062,13.3135,81700.0
2013-01-22 12:00:00,18.07,18.08,18.06,18.06,37700.0,13.3062,13.3135,13.2988,13.2988,37700.0
2013-01-22 12:10:00,18.06,18.07,18.06,18.07,42800.0,13.2988,13.3062,13.2988,13.3062,42800.0
2013-01-22 12:20:00,18.07,18.09,18.06,18.09,979500.0,13.3062,13.3209,13.2988,13.3209,979500.0
2013-01-22 12:30:00,18.09,18.1,18.08,18.1,50800.0,13.3209,13.3283,13.3135,13.3283,50800.0
2013-01-22 12:40:00,18.1,18.13,18.09,18.09,125500.0,13.3283,13.3504,13.3209,13.3209,125500.0
2013-01-22 12:50:00,18.09,18.11,18.09,18.1,55400.0,13.3209,13.3356,13.3209,13.3283,55400.0
2013-01-22 13:00:00,18.11,18.11,18.1,18.11,25300.0,13.3356,13.3356,13.3283,13.3356,25300.0
2013-01-22 13:10:00,18.11,18.12,18.1,18.11,159600.0,13.3356,13.343,13.3283,13.3356,159600.0
2013-01-22 13:20:00,18.12,18.12,18.11,18.12,30300.0,13.343,13.343,13.3356,13.343,30300.0
2013-01-22 13:30:00,18.12,18.12,18.1,18.1,112100.0,13.343,13.343,13.3283,13.3283,112100.0
2013-01-22 13:40:00,18.11,18.12,18.1,18.12,53300.0,13.3356,13.343,13.3283,13.343,53300.0
2013-01-22 13:50:00,18.12,18.13,18.1,18.11,151800.0,13.343,13.3504,13.3283,13.3356,151800.0
2013-01-22 14:00:00,18.1,18.11,18.09,18.1,357700.0,13.3283,13.3356,13.3209,13.3283,357700.0
2013-01-22 14:10:00,18.1,18.11,18.09,18.11,116200.0,13.3283,13.3356,13.3209,13.3356,116200.0
2013-01-22 14:20:00,18.11,18.13,18.1,18.12,925300.0,13.3356,13.3504,13.3283,13.343,925300.0
2013-01-22 14:30:00,18.12,18.13,18.11,18.12,161100.0,13.343,13.3504,13.3356,13.343,161100.0
2013-01-22 14:40:00,18.13,18.13,18.12,18.12,129700.0,13.3504,13.3504,13.343,13.343,129700.0
2013-01-22 14:50:00,18.13,18.13,18.12,18.13,57400.0,13.3504,13.3504,13.343,13.3504,57400.0
2013-01-22 15:00:00,18.12,18.13,18.12,18.13,77700.0,13.343,13.3504,13.343,13.3504,77700.0
2013-01-22 15:10:00,18.13,18.14,18.09,18.14,486400.0,13.3504,13.3577,13.3209,13.3577,486400.0
2013-01-22 15:20:00,18.13,18.13,18.11,18.13,162500.0,13.3504,13.3504,13.3356,13.3504,162500.0
2013-01-22 15:30:00,18.13,18.14,18.12,18.13,502500.0,13.3504,13.3577,13.343,13.3504,502500.0
2013-01-22 15:40:00,18.13,18.14,18.13,18.13,564300.0,13.3504,13.3577,13.3504,13.3504,564300.0
2013-01-22 15:50:00,18.13,18.16,18.13,18.16,1134300.0,13.3504,13.3725,13.3504,13.3725,1134300.0
2013-01-23 09:30:00,18.15,18.24,18.12,18.23,714500.0,13.3651,13.4314,13.343,13.424,714500.0
2013-01-23 09:40:00,18.23,18.25,18.22,18.24,310400.0,13.424,13.4387,13.4166,13.4314,310400.0
2013-01-23 09:50:00,18.24,18.26,18.22,18.25,415700.0,13.4314,13.4461,13.4166,13.4387,415700.0
2013-01-23 10:00:00,18.25,18.27,18.24,18.27,122200.0,13.4387,13.4535,13.4314,13.4535,122200.0
2013-01-23 10:10:00,18.27,18.31,18.26,18.27,518700.0,13.4535,13.4829,13.4461,13.4535,518700.0
2013-01-23 10:20:00,18.27,18.27,18.25,18.25,133200.0,13.4535,13.4535,13.4387,13.4387,133200.0
2013-01-23 10:30:00,18.26,18.26,18.21,18.21,347000.0,13.4461,13.4461,13.4093,13.4093,347000.0
2013-01-23 10:40:00,18.21,18.23,18.19,18.21,239400.0,13.4093,13.424,13.3945,13.4093,239400.0
2013-01-23 10:50:00,18.22,18.25,18.21,18.23,261200.0,13.4166,13.4387,13.4093,13.424,261200.0
2013-01-23 11:00:00,18.23,18.25,18.22,18.24,140400.0,13.424,13.4387,13.4166,13.4314,140400.0
2013-01-23 11:10:00,18.24,18.25,18.23,18.23,137200.0,13.4314,13.4387,13.424,13.424,137200.0
2013-01-23 11:20:00,18.23,18.25,18.23,18.23,178500.0,13.424,13.4387,13.424,13.424,178500.0
2013-01-23 11:30:00,18.23,18.25,18.23,18.23,67900.0,13.424,13.4387,13.424,13.424,67900.0
2013-01-23 11:40:00,18.23,18.24,18.23,18.24,88900.0,13.424,13.4314,13.424,13.4314,88900.0
2013-01-23 11:50:00,18.24,18.24,18.22,18.23,182300.0,13.4314,13.4314,13.4166,13.424,182300.0
2013-01-23 12:00:00,18.23,18.24,18.23,18.24,43300.0,13.424,13.4314,13.424,13.4314,43300.0
2013-01-23 12:10:00,18.24,18.25,18.2,18.21,201100.0,13.4314,13.4387,13.4019,13.4093,201100.0
2013-01-23 12:20:00,18.22,18.23,18.21,18.23,94300.0,13.4166,13.424,13.4093,13.424,94300.0
2013-01-23 12:30:00,18.23,18.23,18.21,18.23,174100.0,13.424,13.424,13.4093,13.424,174100.0
2013-01-23 12:40:00,18.23,18.24,18.22,18.24,238800.0,13.424,13.4314,13.4166,13.4314,238800.0
2013-01-23 12:50:00,18.24,18.25,18.23,18.25,139600.0,13.4314,13.4387,13.424,13.4387,139600.0
2013-01-23 13:00:00,18.25,18.27,18.25,18.27,142600.0,13.4387,13.4535,13.4387,13.4535,142600.0
2013-01-23 13:10:00,18.27,18.27,18.26,18.27,44200.0,13.4535,13.4535,13.4461,13.4535,44200.0
2013-01-23 13:20:00,18.26,18.27,18.26,18.27,41400.0,13.4461,13.4535,13.4461,13.4535,41400.0
2013-01-23 13:30:00,18.26,18.27,18.24,18.25,146100.0,13.4461,13.4535,13.4314,13.4387,146100.0
2013-01-23 13:40:00,18.24,18.25,18.23,18.23,149300.0,13.4314,13.4387,13.424,13.424,149300.0
2013-01-23 13:50:00,18.23,18.26,18.23,18.23,254000.0,13.424,13.4461,13.424,13.424,254000.0
2013-01-23 14:00:00,18.24,18.25,18.23,18.25,87600.0,13.4314,13.4387,13.424,13.4387,87600.0
2013-01-23 14:10:00,18.24,18.25,18.24,18.24,67600.0,13.4314,13.4387,13.4314,13.4314,67600.0
2013-01-23 14:20:00,18.24,18.26,18.24,18.26,127400.0,13.4314,13.4461,13.4314,13.4461,127400.0
2013-01-23 14:30:00,18.25,18.27,18.24,18.27,575200.0,13.4387,13.4535,13.4314,13.4535,575200.0
2013-01-23 14:40:00,18.27,18.28,18.27,18.27,109900.0,13.4535,13.4608,13.4535,13.4535,109900.0
2013-01-23 14:50:00,18.28,18.28,18.27,18.28,102900.0,13.4608,13.4608,13.4535,13.4608,102900.0
2013-01-23 15:00:00,18.28,18.29,18.26,18.28,150200.0,13.4608,13.4682,13.4461,13.4608,150200.0
2013-01-23 15:10:00,18.28,18.29,18.27,18.29,83400.0,13.4608,13.4682,13.4535,13.4682,83400.0
2013-01-23 15:20:00,18.29,18.29,18.25,18.25,277900.0,13.4682,13.4682,13.4387,13.4387,277900.0
2013-01-23 15:30:00,18.25,18.27,18.25,18.27,201100.0,13.4387,13.4535,13.4387,13.4535,201100.0
2013-01-23 15:40:00,18.27,18.28,18.24,18.26,340700.0,13.4535,13.4608,13.4314,13.4461,340700.0
2013-01-23 15:50:00,18.25,18.27,18.25,18.26,810400.0,13.4387,13.4535,13.4387,13.4461,810400.0
2013-01-24 09:30:00,18.04,18.07,17.95,18.04,558000.0,13.2841,13.3062,13.2178,13.2841,558000.0
2013-01-24 09:40:00,18.04,18.06,18.01,18.06,233400.0,13.2841,13.2988,13.262,13.2988,233400.0
2013-01-24 09:50:00,18.05,18.07,18.04,18.06,802200.0,13.2915,13.3062,13.2841,13.2988,802200.0
2013-01-24 10:00:00,18.05,18.06,18.02,18.04,243400.0,13.2915,13.2988,13.2694,13.2841,243400.0
2013-01-24 10:10:00,18.05,18.05,17.95,17.96,408000.0,13.2915,13.2915,13.2178,13.2252,408000.0
2013-01-24 10:20:00,17.96,17.96,17.92,17.93,256200.0,13.2252,13.2252,13.1957,13.2031,256200.0
2013-01-24 10:30:00,17.92,17.96,17.91,17.96,196600.0,13.1957,13.2252,13.1884,13.2252,196600.0
2013-01-24 10:40:00,17.95,17.96,17.92,17.94,179200.0,13.2178,13.2252,13.1957,13.2105,179200.0
2013-01-24 10:50:00,17.94,17.96,17.93,17.95,100200.0,13.2105,13.2252,13.2031,13.2178,100200.0
2013-01-24 11:00:00,17.95,17.96,17.94,17.94,76800.0,13.2178,13.2252,13.2105,13.2105,76800.0
2013-01-24 11:10:00,17.95,17.99,17.94,17.98,226600.0,13.2178,13.2473,13.2105,13.2399,226600.0
2013-01-24 11:20:00,17.99,17.99,17.97,17.98,113000.0,13.2473,13.2473,13.2325,13.2399,113000.0
2013-01-24 11:30:00,17.97,18.01,17.97,17.99,118900.0,13.2325,13.262,13.2325,13.2473,118900.0
2013-01-24 11:40:00,18.0,18.02,17.99,18.0,115400.0,13.2546,13.2694,13.2473,13.2546,115400.0
2013-01-24 11:50:00,18.0,18.01,17.98,18.0,175500.0,13.2546,13.262,13.2399,13.2546,175500.0
2013-01-24 12:00:00,18.0,18.0,17.99,17.99,31100.0,13.2546,13.2546,13.2473,13.2473,31100.0
2013-01-24 12:10:00,17.99,18.0,17.96,17.96,140600.0,13.2473,13.2546,13.2252,13.2252,140600.0
2013-01-24 12:20:00,17.96,17.97,17.96,17.96,34900.0,13.2252,13.2325,13.2252,13.2252,34900.0
2013-01-24 12:30:00,17.96,17.97,17.93,17.93,74900.0,13.2252,13.2325,13.2031,13.2031,74900.0
2013-01-24 12:40:00,17.93,17.94,17.91,17.92,141300.0,13.2031,13.2105,13.1884,13.1957,141300.0
2013-01-24 12:50:00,17.91,17.92,17.9,17.91,73000.0,13.1884,13.1957,13.181,13.1884,73000.0
2013-01-24 13:00:00,17.91,17.92,17.9,17.9,86200.0,13.1884,13.1957,13.181,13.181,86200.0
2013-01-24 13:10:00,17.9,17.91,17.88,17.9,244900.0,13.181,13.1884,13.1663,13.181,244900.0
2013-01-24 13:20:00,17.9,17.93,17.89,17.93,61400.0,13.181,13.2031,13.1736,13.2031,61400.0
2013-01-24 13:30:00,17.93,17.93,17.87,17.87,186400.0,13.2031,13.2031,13.1589,13.1589,186400.0
2013-01-24 13:40:00,17.88,17.88,17.84,17.84,145500.0,13.1663,13.1663,13.1368,13.1368,145500.0
2013-01-24 13:50:00,17.84,17.88,17.84,17.88,127300.0,13.1368,13.1663,13.1368,13.1663,127300.0
2013-01-24 14:00:00,17.88,17.88,17.85,17.86,154500.0,13.1663,13.1663,13.1442,13.1515,154500.0
2013-01-24 14:10:00,17.86,17.88,17.85,17.86,91200.0,13.1515,13.1663,13.1442,13.1515,91200.0
2013-01-24 14:20:00,17.87,17.87,17.85,17.85,129700.0,13.1589,13.1589,13.1442,13.1442,129700.0
2013-01-24 14:30:00,17.86,17.88,17.85,17.88,165600.0,13.1515,13.1663,13.1442,13.1663,165600.0
2013-01-24 14:40:00,17.88,17.88,17.86,17.86,139200.0,13.1663,13.1663,13.1515,13.1515,139200.0
2013-01-24 14:50:00,17.87,17.96,17.86,17.86,222600.0,13.1589,13.2252,13.1515,13.1515,222600.0
2013-01-24 15:00:00,17.86,17.88,17.85,17.87,142300.0,13.1515,13.1663,13.1442,13.1589,142300.0
2013-01-24 15:10:00,17.87,17.87,17.83,17.83,251700.0,13.1589,13.1589,13.1295,13.1295,251700.0
2013-01-24 15:20:00,17.84,17.86,17.83,17.86,194500.0,13.1368,13.1515,13.1295,13.1515,194500.0
2013-01-24 15:30:00,17.86,17.92,17.86,17.92,186000.0,13.1515,13.1957,13.1515,13.1957,186000.0
2013-01-24 15:40:00,17.91,17.92,17.82,17.82,477000.0,13.1884,13.1957,13.1221,13.1221,477000.0
2013-01-24 15:50:00,17.83,17.83,17.79,17.79,904600.0,13.1295,13.1295,13.1,13.1,904600.0
2013-01-25 09:30:00,17.75,17.79,17.74,17.75,486700.0,13.0705,13.1,13.0632,13.0705,486700.0
2013-01-25 09:40:00,17.74,17.76,17.72,17.74,530600.0,13.0632,13.0779,13.0485,13.0632,530600.0
2013-01-25 09:50:00,17.74,17.78,17.74,17.75,611400.0,13.0632,13.0926,13.0632,13.0705,611400.0
2013-01-25 10:00:00,17.75,17.77,17.72,17.73,269900.0,13.0705,13.0853,13.0485,13.0558,269900.0
2013-01-25 10:10:00,17.72,17.75,17.71,17.73,215900.0,13.0485,13.0705,13.0411,13.0558,215900.0
2013-01-25 10:20:00,17.73,17.73,17.65,17.65,329500.0,13.0558,13.0558,12.9969,12.9969,329500.0
2013-01-25 10:30:00,17.65,17.66,17.63,17.65,188300.0,12.9969,13.0043,12.9822,12.9969,188300.0
2013-01-25 10:40:00,17.65,17.66,17.63,17.63,111200.0,12.9969,13.0043,12.9822,12.9822,111200.0
2013-01-25 10:50:00,17.63,17.65,17.63,17.65,152200.0,12.9822,12.9969,12.9822,12.9969,152200.0
2013-01-25 11:00:00,17.65,17.69,17.64,17.66,277100.0,12.9969,13.0264,12.9895,13.0043,277100.0
2013-01-25 11:10:00,17.65,17.66,17.61,17.61,186800.0,12.9969,13.0043,12.9675,12.9675,186800.0
2013-01-25 11:20:00,17.62,17.62,17.61,17.62,87700.0,12.9748,12.9748,12.9675,12.9748,87700.0
2013-01-25 11:30:00,17.62,17.64,17.61,17.63,96900.0,12.9748,12.9895,12.9675,12.9822,96900.0
2013-01-25 11:40:00,17.64,17.64,17.59,17.6,309300.0,12.9895,12.9895,12.9527,12.9601,309300.0
2013-01-25 11:50:00,17.59,17.6,17.57,17.6,117700.0,12.9527,12.9601,12.938,12.9601,117700.0
2013-01-25 12:00:00,17.59,17.64,17.59,17.64,121200.0,12.9527,12.9895,12.9527,12.9895,121200.0
2013-01-25 12:10:00,17.64,17.67,17.62,17.66,208900.0,12.9895,13.0116,12.9748,13.0043,208900.0
2013-01-25 12:20:00,17.66,17.66,17.64,17.65,102800.0,13.0043,13.0043,12.9895,12.9969,102800.0
2013-01-25 12:30:00,17.64,17.67,17.64,17.67,57300.0,12.9895,13.0116,12.9895,13.0116,57300.0
2013-01-25 12:40:00,17.67,17.69,17.66,17.68,178100.0,13.0116,13.0264,13.0043,13.019,178100.0
2013-01-25 12:50:00,17.68,17.68,17.65,17.65,146000.0,13.019,13.019,12.9969,12.9969,146000.0
2013-01-25 13:00:00,17.66,17.69,17.65,17.69,184000.0,13.0043,13.0264,12.9969,13.0264,184000.0
2013-01-25 13:10:00,17.69,17.7,17.67,17.68,88100.0,13.0264,13.0337,13.0116,13.019,88100.0
2013-01-25 13:20:00,17.68,17.69,17.68,17.69,43600.0,13.019,13.0264,13.019,13.0264,43600.0
2013-01-25 13:30:00,17.69,17.69,17.68,17.69,37800.0,13.0264,13.0264,13.019,13.0264,37800.0
2013-01-25 13:40:00,17.69,17.71,17.68,17.71,571200.0,13.0264,13.0411,13.019,13.0411,571200.0
2013-01-25 13:50:00,17.71,17.73,17.7,17.71,230300.0,13.0411,13.0558,13.0337,13.0411,230300.0
2013-01-25 14:00:00,17.71,17.74,17.7,17.74,113700.0,13.0411,13.0632,13.0337,13.0632,113700.0
2013-01-25 14:10:00,17.74,17.74,17.71,17.73,183500.0,13.0632,13.0632,13.0411,13.0558,183500.0
2013-01-25 14:20:00,17.74,17.76,17.73,17.74,226100.0,13.0632,13.0779,13.0558,13.0632,226100.0
2013-01-25 14:30:00,17.75,17.78,17.74,17.77,68300.0,13.0705,13.0926,13.0632,13.0853,68300.0
2013-01-25 14:40:00,17.78,17.79,17.76,17.76,318900.0,13.0926,13.1,13.0779,13.0779,318900.0
2013-01-25 14:50:00,17.77,17.77,17.72,17.75,223700.0,13.0853,13.0853,13.0485,13.0705,223700.0
2013-01-25 15:00:00,17.75,17.76,17.73,17.76,268900.0,13.0705,13.0779,13.0558,13.0779,268900.0
2013-01-25 15:10:00,17.76,17.77,17.74,17.76,397500.0,13.0779,13.0853,13.0632,13.0779,397500.0
2013-01-25 15:20:00,17.77,17.77,17.76,17.76,98500.0,13.0853,13.0853,13.0779,13.0779,98500.0
2013-01-25 15:30:00,17.76,17.77,17.76,17.76,135000.0,13.0779,13.0853,13.0779,13.0779,135000.0
2013-01-25 15:40:00,17.77,17.77,17.7,17.73,510600.0,13.0853,13.0853,13.0337,13.0558,510600.0
2013-01-25 15:50:00,17.73,17.74,17.72,17.73,641800.0,13.0558,13.0632,13.0485,13.0558,641800.0
2013-01-28 09:30:00,17.7,17.7,17.54,17.59,736700.0,13.0337,13.0337,12.9159,12.9527,736700.0
2013-01-28 09:40:00,17.59,17.63,17.59,17.63,334600.0,12.9527,12.9822,12.9527,12.9822,334600.0
2013-01-28 09:50:00,17.62,17.68,17.62,17.67,479400.0,12.9748,13.019,12.9748,13.0116,479400.0
2013-01-28 10:00:00,17.66,17.69,17.65,17.66,404500.0,13.0043,13.0264,12.9969,13.0043,404500.0
2013-01-28 10:10:00,17.66,17.67,17.64,17.65,283900.0,13.0043,13.0116,12.9895,12.9969,283900.0
2013-01-28 10:20:00,17.66,17.66,17.64,17.64,428500.0,13.0043,13.0043,12.9895,12.9895,428500.0
2013-01-28 10:30:00,17.65,17.69,17.64,17.68,267500.0,12.9969,13.0264,12.9895,13.019,267500.0
2013-01-28 10:40:00,17.69,17.7,17.66,17.66,1451100.0,13.0264,13.0337,13.0043,13.0043,1451100.0
2013-01-28 10:50:00,17.66,17.68,17.66,17.68,296100.0,13.0043,13.019,13.0043,13.019,296100.0
2013-01-28 11:00:00,17.68,17.68,17.65,17.66,328400.0,13.019,13.019,12.9969,13.0043,328400.0
2013-01-28 11:10:00,17.66,17.67,17.65,17.66,173400.0,13.0043,13.0116,12.9969,13.0043,173400.0
2013-01-28 11:20:00,17.66,17.68,17.65,17.65,301900.0,13.0043,13.019,12.9969,12.9969,301900.0
2013-01-28 11:30:00,17.66,17.67,17.64,17.67,484300.0,13.0043,13.0116,12.9895,13.0116,484300.0
2013-01-28 11:40:00,17.67,17.67,17.66,17.66,74400.0,13.0116,13.0116,13.0043,13.0043,74400.0
2013-01-28 11:50:00,17.66,17.67,17.63,17.64,1352900.0,13.0043,13.0116,12.9822,12.9895,1352900.0
2013-01-28 12:00:00,17.64,17.64,17.62,17.63,136600.0,12.9895,12.9895,12.9748,12.9822,136600.0
2013-01-28 12:10:00,17.63,17.64,17.62,17.63,141300.0,12.9822,12.9895,12.9748,12.9822,141300.0
2013-01-28 12:20:00,17.63,17.63,17.6,17.63,385800.0,12.9822,12.9822,12.9601,12.9822,385800.0
2013-01-28 12:30:00,17.63,17.65,17.62,17.65,72400.0,12.9822,12.9969,12.9748,12.9969,72400.0
2013-01-28 12:40:00,17.65,17.66,17.64,17.66,62900.0,12.9969,13.0043,12.9895,13.0043,62900.0
2013-01-28 12:50:00,17.66,17.66,17.64,17.65,85600.0,13.0043,13.0043,12.9895,12.9969,85600.0
2013-01-28 13:00:00,17.65,17.66,17.64,17.66,113700.0,12.9969,13.0043,12.9895,13.0043,113700.0
2013-01-28 13:10:00,17.66,17.66,17.63,17.64,196300.0,13.0043,13.0043,12.9822,12.9895,196300.0
2013-01-28 13:20:00,17.63,17.66,17.63,17.66,129900.0,12.9822,13.0043,12.9822,13.0043,129900.0
2013-01-28 13:30:00,17.65,17.66,17.65,17.66,75300.0,12.9969,13.0043,12.9969,13.0043,75300.0
2013-01-28 13:40:00,17.65,17.66,17.65,17.66,92500.0,12.9969,13.0043,12.9969,13.0043,92500.0
2013-01-28 13:50:00,17.66,17.66,17.64,17.64,147100.0,13.0043,13.0043,12.9895,12.9895,147100.0
2013-01-28 14:00:00,17.64,17.64,17.61,17.64,266100.0,12.9895,12.9895,12.9675,12.9895,266100.0
2013-01-28 14:10:00,17.64,17.64,17.62,17.63,148600.0,12.9895,12.9895,12.9748,12.9822,148600.0
2013-01-28 14:20:00,17.62,17.63,17.55,17.57,608500.0,12.9748,12.9822,12.9233,12.938,608500.0
2013-01-28 14:30:00,17.56,17.59,17.56,17.59,197000.0,12.9306,12.9527,12.9306,12.9527,197000.0
2013-01-28 14:40:00,17.59,17.59,17.55,17.56,407300.0,12.9527,12.9527,12.9233,12.9306,407300.0
2013-01-28 14:50:00,17.56,17.57,17.56,17.57,101700.0,12.9306,12.938,12.9306,12.938,101700.0
2013-01-28 15:00:00,17.57,17.59,17.56,17.59,258300.0,12.938,12.9527,12.9306,12.9527,258300.0
2013-01-28 15:10:00,17.59,17.59,17.58,17.59,96000.0,12.9527,12.9527,12.9454,12.9527,96000.0
2013-01-28 15:20:00,17.59,17.59,17.54,17.54,452200.0,12.9527,12.9527,12.9159,12.9159,452200.0
2013-01-28 15:30:00,17.55,17.56,17.54,17.55,291100.0,12.9233,12.9306,12.9159,12.9233,291100.0
2013-01-28 15:40:00,17.55,17.58,17.54,17.56,685500.0,12.9233,12.9454,12.9159,12.9306,685500.0
2013-01-28 15:50:00,17.57,17.58,17.51,17.52,925400.0,12.938,12.9454,12.8938,12.9012,925400.0
2013-01-29 09:30:00,17.77,17.84,17.66,17.79,721200.0,13.0853,13.1368,13.0043,13.1,721200.0
2013-01-29 09:40:00,17.79,17.85,17.79,17.83,286700.0,13.1,13.1442,13.1,13.1295,286700.0
2013-01-29 09:50:00,17.82,17.87,17.82,17.84,198700.0,13.1221,13.1589,13.1221,13.1368,198700.0
2013-01-29 10:00:00,17.83,17.85,17.8,17.8,201000.0,13.1295,13.1442,13.1074,13.1074,201000.0
2013-01-29 10:10:00,17.8,17.83,17.8,17.82,103500.0,13.1074,13.1295,13.1074,13.1221,103500.0
2013-01-29 10:20:00,17.82,17.85,17.82,17.83,179800.0,13.1221,13.1442,13.1221,13.1295,179800.0
2013-01-29 10:30:00,17.83,17.84,17.82,17.82,116500.0,13.1295,13.1368,13.1221,13.1221,116500.0
2013-01-29 10:40:00,17.83,17.85,17.83,17.85,268700.0,13.1295,13.1442,13.1295,13.1442,268700.0
2013-01-29 10:50:00,17.85,17.86,17.84,17.85,105100.0,13.1442,13.1515,13.1368,13.1442,105100.0
2013-01-29 11:00:00,17.85,17.85,17.81,17.82,73000.0,13.1442,13.1442,13.1147,13.1221,73000.0
2013-01-29 11:10:00,17.82,17.84,17.81,17.84,137700.0,13.1221,13.1368,13.1147,13.1368,137700.0
2013-01-29 11:20:00,17.84,17.87,17.83,17.84,387800.0,13.1368,13.1589,13.1295,13.1368,387800.0
2013-01-29 11:30:00,17.84,17.84,17.8,17.83,206300.0,13.1368,13.1368,13.1074,13.1295,206300.0
2013-01-29 11:40:00,17.83,17.83,17.82,17.82,83000.0,13.1295,13.1295,13.1221,13.1221,83000.0
2013-01-29 11:50:00,17.83,17.84,17.82,17.83,133800.0,13.1295,13.1368,13.1221,13.1295,133800.0
2013-01-29 12:00:00,17.83,17.84,17.79,17.81,116300.0,13.1295,13.1368,13.1,13.1147,116300.0
2013-01-29 12:10:00,17.81,17.81,17.79,17.81,83300.0,13.1147,13.1147,13.1,13.1147,83300.0
2013-01-29 12:20:00,17.8,17.81,17.78,17.8,96300.0,13.1074,13.1147,13.0926,13.1074,96300.0
2013-01-29 12:30:00,17.8,17.82,17.79,17.82,90000.0,13.1074,13.1221,13.1,13.1221,90000.0
2013-01-29 12:40:00,17.82,17.84,17.8,17.8,1765600.0,13.1221,13.1368,13.1074,13.1074,1765600.0
2013-01-29 12:50:00,17.8,17.8,17.79,17.8,121100.0,13.1074,13.1074,13.1,13.1074,121100.0
2013-01-29 13:00:00,17.8,17.8,17.75,17.75,171500.0,13.1074,13.1074,13.0705,13.0705,171500.0
2013-01-29 13:10:00,17.75,17.78,17.73,17.74,140600.0,13.0705,13.0926,13.0558,13.0632,140600.0
2013-01-29 13:20:00,17.74,17.76,17.74,17.75,159800.0,13.0632,13.0779,13.0632,13.0705,159800.0
2013-01-29 13:30:00,17.75,17.76,17.74,17.76,194300.0,13.0705,13.0779,13.0632,13.0779,194300.0
2013-01-29 13:40:00,17.76,17.76,17.69,17.71,199900.0,13.0779,13.0779,13.0264,13.0411,199900.0
2013-01-29 13:50:00,17.71,17.71,17.69,17.7,531600.0,13.0411,13.0411,13.0264,13.0337,531600.0
2013-01-29 14:00:00,17.69,17.71,17.68,17.71,252800.0,13.0264,13.0411,13.019,13.0411,252800.0
2013-01-29 14:10:00,17.71,17.75,17.7,17.74,354200.0,13.0411,13.0705,13.0337,13.0632,354200.0
2013-01-29 14:20:00,17.73,17.74,17.71,17.72,137900.0,13.0558,13.0632,13.0411,13.0485,137900.0
2013-01-29 14:30:00,17.72,17.76,17.71,17.76,206600.0,13.0485,13.0779,13.0411,13.0779,206600.0
2013-01-29 14:40:00,17.76,17.76,17.7,17.71,251400.0,13.0779,13.0779,13.0337,13.0411,251400.0
2013-01-29 14:50:00,17.7,17.75,17.7,17.75,110200.0,13.0337,13.0705,13.0337,13.0705,110200.0
2013-01-29 15:00:00,17.75,17.77,17.73,17.77,151300.0,13.0705,13.0853,13.0558,13.0853,151300.0
2013-01-29 15:10:00,17.77,17.8,17.75,17.77,261800.0,13.0853,13.1074,13.0705,13.0853,261800.0
2013-01-29 15:20:00,17.77,17.78,17.76,17.78,103000.0,13.0853,13.0926,13.0779,13.0926,103000.0
2013-01-29 15:30:00,17.78,17.78,17.75,17.77,298600.0,13.0926,13.0926,13.0705,13.0853,298600.0
2013-01-29 15:40:00,17.76,17.79,17.76,17.78,301700.0,13.0779,13.1,13.0779,13.0926,301700.0
2013-01-29 15:50:00,17.77,17.78,17.75,17.75,482800.0,13.0853,13.0926,13.0705,13.0705,482800.0
2013-01-30 09:30:00,17.7,17.83,17.62,17.79,562900.0,13.0337,13.1295,12.9748,13.1,562900.0
2013-01-30 09:40:00,17.8,17.8,17.75,17.78,308500.0,13.1074,13.1074,13.0705,13.0926,308500.0
2013-01-30 09:50:00,17.78,17.8,17.75,17.79,177000.0,13.0926,13.1074,13.0705,13.1,177000.0
2013-01-30 10:00:00,17.79,17.79,17.75,17.76,733800.0,13.1,13.1,13.0705,13.0779,733800.0
2013-01-30 10:10:00,17.76,17.76,17.71,17.73,210000.0,13.0779,13.0779,13.0411,13.0558,210000.0
2013-01-30 10:20:00,17.73,17.73,17.7,17.7,280600.0,13.0558,13.0558,13.0337,13.0337,280600.0
2013-01-30 10:30:00,17.71,17.71,17.7,17.7,174800.0,13.0411,13.0411,13.0337,13.0337,174800.0
2013-01-30 10:40:00,17.7,17.71,17.69,17.7,305300.0,13.0337,13.0411,13.0264,13.0337,305300.0
2013-01-30 10:50:00,17.7,17.71,17.68,17.7,256000.0,13.0337,13.0411,13.019,13.0337,256000.0
2013-01-30 11:00:00,17.7,17.71,17.7,17.7,136900.0,13.0337,13.0411,13.0337,13.0337,136900.0
2013-01-30 11:10:00,17.7,17.71,17.69,17.69,471800.0,13.0337,13.0411,13.0264,13.0264,471800.0
2013-01-30 11:20:00,17.7,17.7,17.69,17.69,79800.0,13.0337,13.0337,13.0264,13.0264,79800.0
2013-01-30 11:30:00,17.7,17.74,17.69,17.74,499900.0,13.0337,13.0632,13.0264,13.0632,499900.0
2013-01-30 11:40:00,17.73,17.75,17.72,17.75,109700.0,13.0558,13.0705,13.0485,13.0705,109700.0
2013-01-30 11:50:00,17.75,17.77,17.74,17.75,336900.0,13.0705,13.0853,13.0632,13.0705,336900.0
2013-01-30 12:00:00,17.76,17.76,17.73,17.74,212300.0,13.0779,13.0779,13.0558,13.0632,212300.0
2013-01-30 12:10:00,17.75,17.75,17.74,17.75,31700.0,13.0705,13.0705,13.0632,13.0705,31700.0
2013-01-30 12:20:00,17.74,17.76,17.74,17.75,160500.0,13.0632,13.0779,13.0632,13.0705,160500.0
2013-01-30 12:30:00,17.75,17.79,17.75,17.78,110300.0,13.0705,13.1,13.0705,13.0926,110300.0
2013-01-30 12:40:00,17.78,17.8,17.78,17.8,64900.0,13.0926,13.1074,13.0926,13.1074,64900.0
2013-01-30 12:50:00,17.8,17.81,17.78,17.8,151800.0,13.1074,13.1147,13.0926,13.1074,151800.0
2013-01-30 13:00:00,17.81,17.81,17.8,17.8,25500.0,13.1147,13.1147,13.1074,13.1074,25500.0
2013-01-30 13:10:00,17.81,17.81,17.79,17.8,112800.0,13.1147,13.1147,13.1,13.1074,112800.0
2013-01-30 13:20:00,17.8,17.82,17.79,17.81,181400.0,13.1074,13.1221,13.1,13.1147,181400.0
2013-01-30 13:30:00,17.81,17.82,17.8,17.82,47100.0,13.1147,13.1221,13.1074,13.1221,47100.0
2013-01-30 13:40:00,17.82,17.82,17.81,17.82,42600.0,13.1221,13.1221,13.1147,13.1221,42600.0
2013-01-30 13:50:00,17.82,17.82,17.81,17.82,63400.0,13.1221,13.1221,13.1147,13.1221,63400.0
2013-01-30 14:00:00,17.82,17.83,17.81,17.83,62400.0,13.1221,13.1295,13.1147,13.1295,62400.0
2013-01-30 14:10:00,17.82,17.85,17.8,17.82,228400.0,13.1221,13.1442,13.1074,13.1221,228400.0
2013-01-30 14:20:00,17.82,17.84,17.8,17.82,236600.0,13.1221,13.1368,13.1074,13.1221,236600.0
2013-01-30 14:30:00,17.82,17.83,17.8,17.82,112000.0,13.1221,13.1295,13.1074,13.1221,112000.0
2013-01-30 14:40:00,17.82,17.84,17.79,17.8,258500.0,13.1221,13.1368,13.1,13.1074,258500.0
2013-01-30 14:50:00,17.81,17.81,17.8,17.81,52100.0,13.1147,13.1147,13.1074,13.1147,52100.0
2013-01-30 15:00:00,17.81,17.83,17.8,17.83,105500.0,13.1147,13.1295,13.1074,13.1295,105500.0
2013-01-30 15:10:00,17.83,17.83,17.79,17.8,197500.0,13.1295,13.1295,13.1,13.1074,197500.0
2013-01-30 15:20:00,17.79,17.8,17.78,17.79,105700.0,13.1,13.1074,13.0926,13.1,105700.0
2013-01-30 15:30:00,17.79,17.79,17.77,17.77,95000.0,13.1,13.1,13.0853,13.0853,95000.0
2013-01-30 15:40:00,17.78,17.81,17.77,17.79,379800.0,13.0926,13.1147,13.0853,13.1,379800.0
2013-01-30 15:50:00,17.79,17.8,17.78,17.79,474300.0,13.1,13.1074,13.0926,13.1,474300.0
2013-01-31 09:30:00,17.79,17.85,17.73,17.74,338900.0,13.1,13.1442,13.0558,13.0632,338900.0
2013-01-31 09:40:00,17.74,17.82,17.73,17.82,128400.0,13.0632,13.1221,13.0558,13.1221,128400.0
2013-01-31 09:50:00,17.82,17.82,17.77,17.78,141400.0,13.1221,13.1221,13.0853,13.0926,141400.0
2013-01-31 10:00:00,17.78,17.83,17.77,17.83,496800.0,13.0926,13.1295,13.0853,13.1295,496800.0
2013-01-31 10:10:00,17.82,17.85,17.8,17.8,295900.0,13.1221,13.1442,13.1074,13.1074,295900.0
2013-01-31 10:20:00,17.8,17.82,17.8,17.81,321600.0,13.1074,13.1221,13.1074,13.1147,321600.0
2013-01-31 10:30:00,17.82,17.84,17.81,17.83,165300.0,13.1221,13.1368,13.1147,13.1295,165300.0
2013-01-31 10:40:00,17.83,17.84,17.82,17.82,143700.0,13.1295,13.1368,13.1221,13.1221,143700.0
2013-01-31 10:50:00,17.82,17.83,17.8,17.81,509800.0,13.1221,13.1295,13.1074,13.1147,509800.0
2013-01-31 11:00:00,17.82,17.82,17.8,17.8,185100.0,13.1221,13.1221,13.1074,13.1074,185100.0
2013-01-31 11:10:00,17.8,17.81,17.79,17.8,377800.0,13.1074,13.1147,13.1,13.1074,377800.0
2013-01-31 11:20:00,17.8,17.82,17.8,17.82,254700.0,13.1074,13.1221,13.1074,13.1221,254700.0
2013-01-31 11:30:00,17.82,17.82,17.79,17.8,459200.0,13.1221,13.1221,13.1,13.1074,459200.0
2013-01-31 11:40:00,17.8,17.83,17.8,17.82,210600.0,13.1074,13.1295,13.1074,13.1221,210600.0
2013-01-31 11:50:00,17.83,17.83,17.8,17.81,113400.0,13.1295,13.1295,13.1074,13.1147,113400.0
2013-01-31 12:00:00,17.81,17.83,17.8,17.83,242900.0,13.1147,13.1295,13.1074,13.1295,242900.0
2013-01-31 12:10:00,17.82,17.86,17.82,17.84,261000.0,13.1221,13.1515,13.1221,13.1368,261000.0
2013-01-31 12:20:00,17.85,17.85,17.81,17.81,176300.0,13.1442,13.1442,13.1147,13.1147,176300.0
2013-01-31 12:30:00,17.81,17.84,17.8,17.84,73900.0,13.1147,13.1368,13.1074,13.1368,73900.0
2013-01-31 12:40:00,17.84,17.87,17.83,17.84,284000.0,13.1368,13.1589,13.1295,13.1368,284000.0
2013-01-31 12:50:00,17.84,17.87,17.84,17.86,116800.0,13.1368,13.1589,13.1368,13.1515,116800.0
2013-01-31 13:00:00,17.85,17.87,17.85,17.85,108100.0,13.1442,13.1589,13.1442,13.1442,108100.0
2013-01-31 13:10:00,17.85,17.86,17.84,17.86,159700.0,13.1442,13.1515,13.1368,13.1515,159700.0
2013-01-31 13:20:00,17.86,17.86,17.84,17.85,98800.0,13.1515,13.1515,13.1368,13.1442,98800.0
2013-01-31 13:30:00,17.84,17.85,17.84,17.85,35500.0,13.1368,13.1442,13.1368,13.1442,35500.0
2013-01-31 13:40:00,17.85,17.87,17.84,17.86,111000.0,13.1442,13.1589,13.1368,13.1515,111000.0
2013-01-31 13:50:00,17.86,17.87,17.85,17.87,75300.0,13.1515,13.1589,13.1442,13.1589,75300.0
2013-01-31 14:00:00,17.87,17.87,17.83,17.84,215900.0,13.1589,13.1589,13.1295,13.1368,215900.0
2013-01-31 14:10:00,17.84,17.84,17.82,17.83,217700.0,13.1368,13.1368,13.1221,13.1295,217700.0
2013-01-31 14:20:00,17.83,17.83,17.82,17.82,198800.0,13.1295,13.1295,13.1221,13.1221,198800.0
2013-01-31 14:30:00,17.82,17.84,17.81,17.82,244300.0,13.1221,13.1368,13.1147,13.1221,244300.0
2013-01-31 14:40:00,17.81,17.82,17.79,17.79,104700.0,13.1147,13.1221,13.1,13.1,104700.0
2013-01-31 14:50:00,17.79,17.82,17.79,17.79,206600.0,13.1,13.1221,13.1,13.1,206600.0
2013-01-31 15:00:00,17.78,17.79,17.77,17.77,137000.0,13.0926,13.1,13.0853,13.0853,137000.0
2013-01-31 15:10:00,17.77,17.8,17.77,17.79,199100.0,13.0853,13.1074,13.0853,13.1,199100.0
2013-01-31 15:20:00,17.78,17.78,17.76,17.78,163800.0,13.0926,13.0926,13.0779,13.0926,163800.0
2013-01-31 15:30:00,17.77,17.78,17.76,17.77,164300.0,13.0853,13.0926,13.0779,13.0853,164300.0
2013-01-31 15:40:00,17.77,17.79,17.76,17.76,342600.0,13.0853,13.1,13.0779,13.0779,342600.0
2013-01-31 15:50:00,17.76,17.77,17.73,17.73,980000.0,13.0779,13.0853,13.0558,13.0558,980000.0
2013-02-01 09:30:00,17.98,18.07,17.87,17.99,1017300.0,13.2399,13.3062,13.1589,13.2473,1017300.0
2013-02-01 09:40:00,17.99,18.03,17.98,18.02,503300.0,13.2473,13.2767,13.2399,13.2694,503300.0
2013-02-01 09:50:00,18.02,18.04,18.0,18.04,360600.0,13.2694,13.2841,13.2546,13.2841,360600.0
2013-02-01 10:00:00,18.04,18.13,18.04,18.11,553100.0,13.2841,13.3504,13.2841,13.3356,553100.0
2013-02-01 10:10:00,18.11,18.12,18.05,18.06,320600.0,13.3356,13.343,13.2915,13.2988,320600.0
2013-02-01 10:20:00,18.06,18.1,18.05,18.07,306600.0,13.2988,13.3283,13.2915,13.3062,306600.0
2013-02-01 10:30:00,18.08,18.1,18.07,18.1,126400.0,13.3135,13.3283,13.3062,13.3283,126400.0
2013-02-01 10:40:00,18.1,18.11,18.05,18.05,226800.0,13.3283,13.3356,13.2915,13.2915,226800.0
2013-02-01 10:50:00,18.05,18.06,18.0,18.03,274000.0,13.2915,13.2988,13.2546,13.2767,274000.0
2013-02-01 11:00:00,18.03,18.08,18.03,18.08,138200.0,13.2767,13.3135,13.2767,13.3135,138200.0
2013-02-01 11:10:00,18.07,18.1,18.07,18.09,363100.0,13.3062,13.3283,13.3062,13.3209,363100.0
2013-02-01 11:20:00,18.09,18.1,18.04,18.05,146000.0,13.3209,13.3283,13.2841,13.2915,146000.0
2013-02-01 11:30:00,18.05,18.08,18.04,18.08,66900.0,13.2915,13.3135,13.2841,13.3135,66900.0
2013-02-01 11:40:00,18.08,18.08,18.07,18.07,109600.0,13.3135,13.3135,13.3062,13.3062,109600.0
2013-02-01 11:50:00,18.07,18.08,18.06,18.07,62100.0,13.3062,13.3135,13.2988,13.3062,62100.0
2013-02-01 12:00:00,18.07,18.07,18.06,18.07,35200.0,13.3062,13.3062,13.2988,13.3062,35200.0
2013-02-01 12:10:00,18.07,18.07,18.05,18.06,92700.0,13.3062,13.3062,13.2915,13.2988,92700.0
2013-02-01 12:20:00,18.05,18.06,18.03,18.05,75200.0,13.2915,13.2988,13.2767,13.2915,75200.0
2013-02-01 12:30:00,18.05,18.07,18.04,18.05,92000.0,13.2915,13.3062,13.2841,13.2915,92000.0
2013-02-01 12:40:00,18.05,18.05,18.03,18.05,151800.0,13.2915,13.2915,13.2767,13.2915,151800.0
2013-02-01 12:50:00,18.05,18.05,18.04,18.05,45400.0,13.2915,13.2915,13.2841,13.2915,45400.0
2013-02-01 13:00:00,18.05,18.05,18.04,18.05,66800.0,13.2915,13.2915,13.2841,13.2915,66800.0
2013-02-01 13:10:00,18.04,18.07,18.04,18.07,157200.0,13.2841,13.3062,13.2841,13.3062,157200.0
2013-02-01 13:20:00,18.06,18.07,18.03,18.04,178400.0,13.2988,13.3062,13.2767,13.2841,178400.0
2013-02-01 13:30:00,18.05,18.06,18.04,18.05,71000.0,13.2915,13.2988,13.2841,13.2915,71000.0
2013-02-01 13:40:00,18.06,18.06,18.05,18.05,60600.0,13.2988,13.2988,13.2915,13.2915,60600.0
2013-02-01 13:50:00,18.05,18.06,18.05,18.05,54600.0,13.2915,13.2988,13.2915,13.2915,54600.0
2013-02-01 14:00:00,18.05,18.06,18.01,18.01,176500.0,13.2915,13.2988,13.262,13.262,176500.0
2013-02-01 14:10:00,18.01,18.06,18.0,18.06,239200.0,13.262,13.2988,13.2546,13.2988,239200.0
2013-02-01 14:20:00,18.06,18.08,18.05,18.07,247000.0,13.2988,13.3135,13.2915,13.3062,247000.0
2013-02-01 14:30:00,18.07,18.08,18.06,18.07,260800.0,13.3062,13.3135,13.2988,13.3062,260800.0
2013-02-01 14:40:00,18.07,18.08,18.06,18.08,166800.0,13.3062,13.3135,13.2988,13.3135,166800.0
2013-02-01 14:50:00,18.07,18.09,18.04,18.05,218300.0,13.3062,13.3209,13.2841,13.2915,218300.0
2013-02-01 15:00:00,18.05,18.05,18.04,18.05,61600.0,13.2915,13.2915,13.2841,13.2915,61600.0
2013-02-01 15:10:00,18.05,18.09,18.04,18.09,156500.0,13.2915,13.3209,13.2841,13.3209,156500.0
2013-02-01 15:20:00,18.09,18.09,18.05,18.05,169800.0,13.3209,13.3209,13.2915,13.2915,169800.0
2013-02-01 15:30:00,18.05,18.1,18.05,18.09,222500.0,13.2915,13.3283,13.2915,13.3209,222500.0
2013-02-01 15:40:00,18.08,18.11,18.08,18.1,305400.0,13.3135,13.3356,13.3135,13.3283,305400.0
2013-02-01 15:50:00,18.1,18.1,18.05,18.07,699400.0,13.3283,13.3283,13.2915,13.3062,699400.0
2013-02-04 09:30:00,18.08,18.12,17.99,18.1,293200.0,13.3135,13.343,13.2473,13.3283,293200.0
2013-02-04 09:40:00,18.1,18.12,18.02,18.07,283600.0,13.3283,13.343,13.2694,13.3062,283600.0
2013-02-04 09:50:00,18.07,18.13,18.07,18.09,115300.0,13.3062,13.3504,13.3062,13.3209,115300.0
2013-02-04 10:00:00,18.1,18.11,18.07,18.1,123200.0,13.3283,13.3356,13.3062,13.3283,123200.0
2013-02-04 10:10:00,18.1,18.1,18.05,18.07,104300.0,13.3283,13.3283,13.2915,13.3062,104300.0
2013-02-04 10:20:00,18.07,18.08,18.04,18.06,63100.0,13.3062,13.3135,13.2841,13.2988,63100.0
2013-02-04 10:30:00,18.06,18.07,18.05,18.07,44500.0,13.2988,13.3062,13.2915,13.3062,44500.0
2013-02-04 10:40:00,18.07,18.09,18.05,18.06,101300.0,13.3062,13.3209,13.2915,13.2988,101300.0
2013-02-04 10:50:00,18.06,18.06,18.05,18.06,31500.0,13.2988,13.2988,13.2915,13.2988,31500.0
2013-02-04 11:00:00,18.05,18.06,18.05,18.06,61700.0,13.2915,13.2988,13.2915,13.2988,61700.0
2013-02-04 11:10:00,18.06,18.07,18.05,18.07,177700.0,13.2988,13.3062,13.2915,13.3062,177700.0
2013-02-04 11:20:00,18.07,18.08,18.0,18.01,541100.0,13.3062,13.3135,13.2546,13.262,541100.0
2013-02-04 11:30:00,18.01,18.01,17.96,17.98,265000.0,13.262,13.262,13.2252,13.2399,265000.0
2013-02-04 11:40:00,17.97,18.01,17.97,18.01,119100.0,13.2325,13.262,13.2325,13.262,119100.0
2013-02-04 11:50:00,18.01,18.01,17.99,18.0,49500.0,13.262,13.262,13.2473,13.2546,49500.0
2013-02-04 12:00:00,17.99,18.02,17.97,17.97,165400.0,13.2473,13.2694,13.2325,13.2325,165400.0
2013-02-04 12:10:00,17.97,17.99,17.96,17.99,79200.0,13.2325,13.2473,13.2252,13.2473,79200.0
2013-02-04 12:20:00,17.99,17.99,17.96,17.97,61600.0,13.2473,13.2473,13.2252,13.2325,61600.0
2013-02-04 12:30:00,17.97,18.01,17.96,18.01,52800.0,13.2325,13.262,13.2252,13.262,52800.0
2013-02-04 12:40:00,18.01,18.03,18.0,18.02,39200.0,13.262,13.2767,13.2546,13.2694,39200.0
2013-02-04 12:50:00,18.02,18.02,18.01,18.02,24000.0,13.2694,13.2694,13.262,13.2694,24000.0
2013-02-04 13:00:00,18.02,18.02,18.0,18.02,83100.0,13.2694,13.2694,13.2546,13.2694,83100.0
2013-02-04 13:10:00,18.02,18.02,18.01,18.02,23800.0,13.2694,13.2694,13.262,13.2694,23800.0
2013-02-04 13:20:00,18.02,18.02,18.0,18.01,62800.0,13.2694,13.2694,13.2546,13.262,62800.0
2013-02-04 13:30:00,18.0,18.01,17.98,17.99,45800.0,13.2546,13.262,13.2399,13.2473,45800.0
2013-02-04 13:40:00,17.99,18.01,17.98,18.0,123200.0,13.2473,13.262,13.2399,13.2546,123200.0
2013-02-04 13:50:00,18.0,18.0,17.99,18.0,42700.0,13.2546,13.2546,13.2473,13.2546,42700.0
2013-02-04 14:00:00,18.0,18.01,17.98,18.01,95400.0,13.2546,13.262,13.2399,13.262,95400.0
2013-02-04 14:10:00,18.01,18.01,18.0,18.0,38800.0,13.262,13.262,13.2546,13.2546,38800.0
2013-02-04 14:20:00,18.0,18.01,17.97,18.0,245600.0,13.2546,13.262,13.2325,13.2546,245600.0
2013-02-04 14:30:00,18.0,18.01,17.98,18.0,121600.0,13.2546,13.262,13.2399,13.2546,121600.0
2013-02-04 14:40:00,18.0,18.03,17.99,18.03,50800.0,13.2546,13.2767,13.2473,13.2767,50800.0
2013-02-04 14:50:00,18.03,18.04,18.0,18.04,141000.0,13.2767,13.2841,13.2546,13.2841,141000.0
2013-02-04 15:00:00,18.03,18.03,17.99,18.0,73200.0,13.2767,13.2767,13.2473,13.2546,73200.0
2013-02-04 15:10:00,18.0,18.0,17.97,17.98,91500.0,13.2546,13.2546,13.2325,13.2399,91500.0
2013-02-04 15:20:00,17.98,17.98,17.94,17.95,193000.0,13.2399,13.2399,13.2105,13.2178,193000.0
2013-02-04 15:30:00,17.95,17.95,17.91,17.91,169700.0,13.2178,13.2178,13.1884,13.1884,169700.0
2013-02-04 15:40:00,17.92,17.93,17.89,17.93,448700.0,13.1957,13.2031,13.1736,13.2031,448700.0
2013-02-04 15:50:00,17.93,17.93,17.88,17.9,488600.0,13.2031,13.2031,13.1663,13.181,488600.0
2013-02-05 09:30:00,17.96,18.11,17.96,18.06,298800.0,13.2252,13.3356,13.2252,13.2988,298800.0
2013-02-05 09:40:00,18.05,18.07,18.02,18.07,124100.0,13.2915,13.3062,13.2694,13.3062,124100.0
2013-02-05 09:50:00,18.07,18.09,18.06,18.09,109700.0,13.3062,13.3209,13.2988,13.3209,109700.0
2013-02-05 10:00:00,18.08,18.09,18.07,18.09,80900.0,13.3135,13.3209,13.3062,13.3209,80900.0
2013-02-05 10:10:00,18.08,18.09,18.08,18.09,43600.0,13.3135,13.3209,13.3135,13.3209,43600.0
2013-02-05 10:20:00,18.09,18.09,18.04,18.04,98200.0,13.3209,13.3209,13.2841,13.2841,98200.0
2013-02-05 10:30:00,18.05,18.05,18.02,18.05,123800.0,13.2915,13.2915,13.2694,13.2915,123800.0
2013-02-05 10:40:00,18.05,18.06,18.03,18.05,94500.0,13.2915,13.2988,13.2767,13.2915,94500.0
2013-02-05 10:50:00,18.05,18.06,18.04,18.06,118100.0,13.2915,13.2988,13.2841,13.2988,118100.0
2013-02-05 11:00:00,18.05,18.06,18.05,18.06,37500.0,13.2915,13.2988,13.2915,13.2988,37500.0
2013-02-05 11:10:00,18.06,18.08,18.05,18.08,65200.0,13.2988,13.3135,13.2915,13.3135,65200.0
2013-02-05 11:20:00,18.08,18.12,18.07,18.11,194200.0,13.3135,13.343,13.3062,13.3356,194200.0
2013-02-05 11:30:00,18.1,18.16,18.1,18.15,213400.0,13.3283,13.3725,13.3283,13.3651,213400.0
2013-02-05 11:40:00,18.16,18.16,18.13,18.14,418000.0,13.3725,13.3725,13.3504,13.3577,418000.0
2013-02-05 11:50:00,18.14,18.15,18.12,18.14,130900.0,13.3577,13.3651,13.343,13.3577,130900.0
2013-02-05 12:00:00,18.14,18.15,18.13,18.15,71900.0,13.3577,13.3651,13.3504,13.3651,71900.0
2013-02-05 12:10:00,18.14,18.15,18.14,18.14,23100.0,13.3577,13.3651,13.3577,13.3577,23100.0
2013-02-05 12:20:00,18.15,18.15,18.13,18.13,154700.0,13.3651,13.3651,13.3504,13.3504,154700.0
2013-02-05 12:30:00,18.13,18.14,18.11,18.12,91200.0,13.3504,13.3577,13.3356,13.343,91200.0
2013-02-05 12:40:00,18.11,18.13,18.11,18.13,63700.0,13.3356,13.3504,13.3356,13.3504,63700.0
2013-02-05 12:50:00,18.12,18.13,18.12,18.13,19400.0,13.343,13.3504,13.343,13.3504,19400.0
2013-02-05 13:00:00,18.13,18.15,18.12,18.14,136400.0,13.3504,13.3651,13.343,13.3577,136400.0
2013-02-05 13:10:00,18.15,18.15,18.14,18.14,36500.0,13.3651,13.3651,13.3577,13.3577,36500.0
2013-02-05 13:20:00,18.15,18.16,18.14,18.15,102200.0,13.3651,13.3725,13.3577,13.3651,102200.0
2013-02-05 13:30:00,18.15,18.15,18.14,18.15,31300.0,13.3651,13.3651,13.3577,13.3651,31300.0
2013-02-05 13:40:00,18.15,18.16,18.14,18.16,345900.0,13.3651,13.3725,13.3577,13.3725,345900.0
2013-02-05 13:50:00,18.16,18.2,18.15,18.17,218200.0,13.3725,13.4019,13.3651,13.3798,218200.0
2013-02-05 14:00:00,18.18,18.18,18.17,18.18,36200.0,13.3872,13.3872,13.3798,13.3872,36200.0
2013-02-05 14:10:00,18.18,18.19,18.17,18.19,148800.0,13.3872,13.3945,13.3798,13.3945,148800.0
2013-02-05 14:20:00,18.19,18.19,18.18,18.19,37800.0,13.3945,13.3945,13.3872,13.3945,37800.0
2013-02-05 14:30:00,18.19,18.19,18.18,18.18,52100.0,13.3945,13.3945,13.3872,13.3872,52100.0
2013-02-05 14:40:00,18.19,18.21,18.18,18.2,173000.0,13.3945,13.4093,13.3872,13.4019,173000.0
2013-02-05 14:50:00,18.2,18.21,18.18,18.18,218700.0,13.4019,13.4093,13.3872,13.3872,218700.0
2013-02-05 15:00:00,18.19,18.19,18.18,18.19,74100.0,13.3945,13.3945,13.3872,13.3945,74100.0
2013-02-05 15:10:00,18.19,18.22,18.18,18.19,504200.0,13.3945,13.4166,13.3872,13.3945,504200.0
2013-02-05 15:20:00,18.19,18.19,18.15,18.16,123800.0,13.3945,13.3945,13.3651,13.3725,123800.0
2013-02-05 15:30:00,18.16,18.2,18.15,18.18,229000.0,13.3725,13.4019,13.3651,13.3872,229000.0
2013-02-05 15:40:00,18.18,18.19,18.17,18.18,216300.0,13.3872,13.3945,13.3798,13.3872,216300.0
2013-02-05 15:50:00,18.17,18.18,18.15,18.18,546900.0,13.3798,13.3872,13.3651,13.3872,546900.0
2013-02-06 09:30:00,18.24,18.28,18.19,18.21,420800.0,13.4314,13.4608,13.3945,13.4093,420800.0
2013-02-06 09:40:00,18.21,18.22,18.1,18.16,364400.0,13.4093,13.4166,13.3283,13.3725,364400.0
2013-02-06 09:50:00,18.15,18.18,18.15,18.15,229200.0,13.3651,13.3872,13.3651,13.3651,229200.0
2013-02-06 10:00:00,18.15,18.16,18.14,18.16,99900.0,13.3651,13.3725,13.3577,13.3725,99900.0
2013-02-06 10:10:00,18.16,18.21,18.16,18.18,182700.0,13.3725,13.4093,13.3725,13.3872,182700.0
2013-02-06 10:20:00,18.17,18.19,18.14,18.16,197900.0,13.3798,13.3945,13.3577,13.3725,197900.0
2013-02-06 10:30:00,18.17,18.17,18.08,18.08,151600.0,13.3798,13.3798,13.3135,13.3135,151600.0
2013-02-06 10:40:00,18.09,18.11,18.08,18.11,104300.0,13.3209,13.3356,13.3135,13.3356,104300.0
2013-02-06 10:50:00,18.11,18.11,18.1,18.11,24100.0,13.3356,13.3356,13.3283,13.3356,24100.0
2013-02-06 11:00:00,18.11,18.12,18.08,18.09,144200.0,13.3356,13.343,13.3135,13.3209,144200.0
2013-02-06 11:10:00,18.09,18.12,18.09,18.11,165100.0,13.3209,13.343,13.3209,13.3356,165100.0
2013-02-06 11:20:00,18.12,18.12,18.08,18.08,54000.0,13.343,13.343,13.3135,13.3135,54000.0
2013-02-06 11:30:00,18.08,18.1,18.07,18.07,96000.0,13.3135,13.3283,13.3062,13.3062,96000.0
2013-02-06 11:40:00,18.08,18.08,18.06,18.07,43300.0,13.3135,13.3135,13.2988,13.3062,43300.0
2013-02-06 11:50:00,18.06,18.07,18.04,18.05,73700.0,13.2988,13.3062,13.2841,13.2915,73700.0
2013-02-06 12:00:00,18.04,18.07,18.03,18.07,122700.0,13.2841,13.3062,13.2767,13.3062,122700.0
2013-02-06 12:10:00,18.07,18.08,18.05,18.08,95700.0,13.3062,13.3135,13.2915,13.3135,95700.0
2013-02-06 12:20:00,18.08,18.08,18.05,18.05,63800.0,13.3135,13.3135,13.2915,13.2915,63800.0
2013-02-06 12:30:00,18.04,18.08,18.04,18.07,109100.0,13.2841,13.3135,13.2841,13.3062,109100.0
2013-02-06 12:40:00,18.07,18.11,18.07,18.09,236500.0,13.3062,13.3356,13.3062,13.3209,236500.0
2013-02-06 12:50:00,18.09,18.09,18.04,18.04,114300.0,13.3209,13.3209,13.2841,13.2841,114300.0
2013-02-06 13:00:00,18.04,18.05,18.0,18.02,125100.0,13.2841,13.2915,13.2546,13.2694,125100.0
2013-02-06 13:10:00,18.02,18.03,18.01,18.03,97300.0,13.2694,13.2767,13.262,13.2767,97300.0
2013-02-06 13:20:00,18.03,18.03,17.99,18.01,141400.0,13.2767,13.2767,13.2473,13.262,141400.0
2013-02-06 13:30:00,18.0,18.02,17.99,18.0,78200.0,13.2546,13.2694,13.2473,13.2546,78200.0
2013-02-06 13:40:00,18.01,18.04,18.0,18.04,100700.0,13.262,13.2841,13.2546,13.2841,100700.0
2013-02-06 13:50:00,18.04,18.04,18.02,18.02,78000.0,13.2841,13.2841,13.2694,13.2694,78000.0
2013-02-06 14:00:00,18.02,18.03,18.01,18.02,70800.0,13.2694,13.2767,13.262,13.2694,70800.0
2013-02-06 14:10:00,18.03,18.05,18.02,18.05,71700.0,13.2767,13.2915,13.2694,13.2915,71700.0
2013-02-06 14:20:00,18.05,18.05,18.01,18.01,69900.0,13.2915,13.2915,13.262,13.262,69900.0
2013-02-06 14:30:00,18.02,18.04,18.01,18.03,81200.0,13.2694,13.2841,13.262,13.2767,81200.0
2013-02-06 14:40:00,18.03,18.05,18.03,18.04,97500.0,13.2767,13.2915,13.2767,13.2841,97500.0
2013-02-06 14:50:00,18.04,18.04,18.03,18.04,66900.0,13.2841,13.2841,13.2767,13.2841,66900.0
2013-02-06 15:00:00,18.03,18.07,18.03,18.05,127700.0,13.2767,13.3062,13.2767,13.2915,127700.0
2013-02-06 15:10:00,18.05,18.06,18.03,18.04,135000.0,13.2915,13.2988,13.2767,13.2841,135000.0
2013-02-06 15:20:00,18.04,18.04,18.03,18.04,96300.0,13.2841,13.2841,13.2767,13.2841,96300.0
2013-02-06 15:30:00,18.03,18.04,18.01,18.02,345800.0,13.2767,13.2841,13.262,13.2694,345800.0
2013-02-06 15:40:00,18.02,18.02,18.01,18.02,191100.0,13.2694,13.2694,13.262,13.2694,191100.0
2013-02-06 15:50:00,18.02,18.03,18.01,18.02,627800.0,13.2694,13.2767,13.262,13.2694,627800.0
2013-02-07 09:30:00,18.06,18.1,18.02,18.06,265300.0,13.2988,13.3283,13.2694,13.2988,265300.0
2013-02-07 09:40:00,18.07,18.1,18.06,18.1,162100.0,13.3062,13.3283,13.2988,13.3283,162100.0
2013-02-07 09:50:00,18.1,18.12,18.09,18.11,224800.0,13.3283,13.343,13.3209,13.3356,224800.0
2013-02-07 10:00:00,18.12,18.12,18.1,18.11,91200.0,13.343,13.343,13.3283,13.3356,91200.0
2013-02-07 10:10:00,18.1,18.13,18.1,18.13,167700.0,13.3283,13.3504,13.3283,13.3504,167700.0
2013-02-07 10:20:00,18.13,18.13,18.08,18.09,256000.0,13.3504,13.3504,13.3135,13.3209,256000.0
2013-02-07 10:30:00,18.09,18.1,18.04,18.1,214500.0,13.3209,13.3283,13.2841,13.3283,214500.0
2013-02-07 10:40:00,18.1,18.1,18.07,18.1,189700.0,13.3283,13.3283,13.3062,13.3283,189700.0
2013-02-07 10:50:00,18.1,18.1,18.07,18.09,192700.0,13.3283,13.3283,13.3062,13.3209,192700.0
2013-02-07 11:00:00,18.09,18.14,18.08,18.14,193900.0,13.3209,13.3577,13.3135,13.3577,193900.0
2013-02-07 11:10:00,18.14,18.14,18.11,18.11,133700.0,13.3577,13.3577,13.3356,13.3356,133700.0
2013-02-07 11:20:00,18.12,18.12,18.09,18.11,75400.0,13.343,13.343,13.3209,13.3356,75400.0
2013-02-07 11:30:00,18.1,18.11,18.09,18.1,180800.0,13.3283,13.3356,13.3209,13.3283,180800.0
2013-02-07 11:40:00,18.1,18.1,18.09,18.09,111000.0,13.3283,13.3283,13.3209,13.3209,111000.0
2013-02-07 11:50:00,18.09,18.12,18.09,18.1,124700.0,13.3209,13.343,13.3209,13.3283,124700.0
2013-02-07 12:00:00,18.1,18.12,18.08,18.11,117500.0,13.3283,13.343,13.3135,13.3356,117500.0
2013-02-07 12:10:00,18.12,18.13,18.11,18.13,65900.0,13.343,13.3504,13.3356,13.3504,65900.0
2013-02-07 12:20:00,18.13,18.13,18.12,18.12,48500.0,13.3504,13.3504,13.343,13.343,48500.0
2013-02-07 12:30:00,18.12,18.14,18.11,18.14,132000.0,13.343,13.3577,13.3356,13.3577,132000.0
2013-02-07 12:40:00,18.14,18.14,18.12,18.14,64300.0,13.3577,13.3577,13.343,13.3577,64300.0
2013-02-07 12:50:00,18.14,18.14,18.12,18.13,46800.0,13.3577,13.3577,13.343,13.3504,46800.0
2013-02-07 13:00:00,18.13,18.14,18.12,18.13,85800.0,13.3504,13.3577,13.343,13.3504,85800.0
2013-02-07 13:10:00,18.13,18.14,18.11,18.14,76900.0,13.3504,13.3577,13.3356,13.3577,76900.0
2013-02-07 13:20:00,18.14,18.16,18.13,18.16,36800.0,13.3577,13.3725,13.3504,13.3725,36800.0
2013-02-07 13:30:00,18.16,18.18,18.15,18.15,334900.0,13.3725,13.3872,13.3651,13.3651,334900.0
2013-02-07 13:40:00,18.15,18.19,18.14,18.18,89200.0,13.3651,13.3945,13.3577,13.3872,89200.0
2013-02-07 13:50:00,18.18,18.2,18.18,18.2,155300.0,13.3872,13.4019,13.3872,13.4019,155300.0
2013-02-07 14:00:00,18.19,18.23,18.19,18.2,263100.0,13.3945,13.424,13.3945,13.4019,263100.0
2013-02-07 14:10:00,18.2,18.21,18.19,18.2,96900.0,13.4019,13.4093,13.3945,13.4019,96900.0
2013-02-07 14:20:00,18.2,18.21,18.19,18.2,30300.0,13.4019,13.4093,13.3945,13.4019,30300.0
2013-02-07 14:30:00,18.2,18.21,18.17,18.17,165800.0,13.4019,13.4093,13.3798,13.3798,165800.0
2013-02-07 14:40:00,18.17,18.19,18.16,18.18,75300.0,13.3798,13.3945,13.3725,13.3872,75300.0
2013-02-07 14:50:00,18.18,18.19,18.18,18.19,40900.0,13.3872,13.3945,13.3872,13.3945,40900.0
2013-02-07 15:00:00,18.19,18.2,18.18,18.2,75500.0,13.3945,13.4019,13.3872,13.4019,75500.0
2013-02-07 15:10:00,18.2,18.21,18.19,18.21,144200.0,13.4019,13.4093,13.3945,13.4093,144200.0
2013-02-07 15:20:00,18.21,18.21,18.18,18.18,96900.0,13.4093,13.4093,13.3872,13.3872,96900.0
2013-02-07 15:30:00,18.19,18.25,18.17,18.25,697800.0,13.3945,13.4387,13.3798,13.4387,697800.0
2013-02-07 15:40:00,18.24,18.32,18.23,18.32,738100.0,13.4314,13.4903,13.424,13.4903,738100.0
2013-02-07 15:50:00,18.32,18.36,18.27,18.29,1556700.0,13.4903,13.5197,13.4535,13.4682,1556700.0
2013-02-08 09:30:00,18.23,18.37,18.22,18.36,378600.0,13.424,13.5271,13.4166,13.5197,378600.0
2013-02-08 09:40:00,18.37,18.42,18.34,18.35,842200.0,13.5271,13.5639,13.505,13.5124,842200.0
2013-02-08 09:50:00,18.35,18.4,18.34,18.38,222100.0,13.5124,13.5492,13.505,13.5345,222100.0
2013-02-08 10:00:00,18.38,18.44,18.37,18.39,218800.0,13.5345,13.5786,13.5271,13.5418,218800.0
2013-02-08 10:10:00,18.39,18.42,18.39,18.4,242200.0,13.5418,13.5639,13.5418,13.5492,242200.0
2013-02-08 10:20:00,18.39,18.4,18.38,18.38,119900.0,13.5418,13.5492,13.5345,13.5345,119900.0
2013-02-08 10:30:00,18.38,18.44,18.36,18.43,298200.0,13.5345,13.5786,13.5197,13.5713,298200.0
2013-02-08 10:40:00,18.43,18.46,18.42,18.44,295800.0,13.5713,13.5934,13.5639,13.5786,295800.0
2013-02-08 10:50:00,18.44,18.45,18.43,18.44,128900.0,13.5786,13.586,13.5713,13.5786,128900.0
2013-02-08 11:00:00,18.45,18.47,18.29,18.33,754600.0,13.586,13.6007,13.4682,13.4976,754600.0
2013-02-08 11:10:00,18.33,18.42,18.33,18.42,250600.0,13.4976,13.5639,13.4976,13.5639,250600.0
2013-02-08 11:20:00,18.42,18.44,18.41,18.44,139400.0,13.5639,13.5786,13.5565,13.5786,139400.0
2013-02-08 11:30:00,18.44,18.44,18.42,18.42,106200.0,13.5786,13.5786,13.5639,13.5639,106200.0
2013-02-08 11:40:00,18.42,18.45,18.42,18.44,153400.0,13.5639,13.586,13.5639,13.5786,153400.0
2013-02-08 11:50:00,18.44,18.45,18.43,18.44,73400.0,13.5786,13.586,13.5713,13.5786,73400.0
2013-02-08 12:00:00,18.45,18.46,18.43,18.46,125600.0,13.586,13.5934,13.5713,13.5934,125600.0
2013-02-08 12:10:00,18.46,18.47,18.43,18.45,455200.0,13.5934,13.6007,13.5713,13.586,455200.0
2013-02-08 12:20:00,18.45,18.48,18.45,18.47,264500.0,13.586,13.6081,13.586,13.6007,264500.0
2013-02-08 12:30:00,18.47,18.48,18.44,18.45,124300.0,13.6007,13.6081,13.5786,13.586,124300.0
2013-02-08 12:40:00,18.46,18.46,18.44,18.45,98900.0,13.5934,13.5934,13.5786,13.586,98900.0
2013-02-08 12:50:00,18.45,18.46,18.44,18.46,66500.0,13.586,13.5934,13.5786,13.5934,66500.0
2013-02-08 13:00:00,18.46,18.46,18.43,18.44,210400.0,13.5934,13.5934,13.5713,13.5786,210400.0
2013-02-08 13:10:00,18.43,18.44,18.39,18.39,252400.0,13.5713,13.5786,13.5418,13.5418,252400.0
2013-02-08 13:20:00,18.39,18.4,18.33,18.35,568500.0,13.5418,13.5492,13.4976,13.5124,568500.0
2013-02-08 13:30:00,18.36,18.41,18.35,18.4,225900.0,13.5197,13.5565,13.5124,13.5492,225900.0
2013-02-08 13:40:00,18.41,18.42,18.4,18.41,78600.0,13.5565,13.5639,13.5492,13.5565,78600.0
2013-02-08 13:50:00,18.41,18.42,18.41,18.41,56200.0,13.5565,13.5639,13.5565,13.5565,56200.0
2013-02-08 14:00:00,18.41,18.42,18.4,18.41,79300.0,13.5565,13.5639,13.5492,13.5565,79300.0
2013-02-08 14:10:00,18.41,18.44,18.41,18.44,155300.0,13.5565,13.5786,13.5565,13.5786,155300.0
2013-02-08 14:20:00,18.44,18.45,18.42,18.44,102400.0,13.5786,13.586,13.5639,13.5786,102400.0
2013-02-08 14:30:00,18.44,18.45,18.43,18.44,128700.0,13.5786,13.586,13.5713,13.5786,128700.0
2013-02-08 14:40:00,18.45,18.45,18.42,18.42,141000.0,13.586,13.586,13.5639,13.5639,141000.0
2013-02-08 14:50:00,18.43,18.44,18.42,18.43,96500.0,13.5713,13.5786,13.5639,13.5713,96500.0
2013-02-08 15:00:00,18.43,18.44,18.42,18.43,144800.0,13.5713,13.5786,13.5639,13.5713,144800.0
2013-02-08 15:10:00,18.42,18.44,18.42,18.44,68100.0,13.5639,13.5786,13.5639,13.5786,68100.0
2013-02-08 15:20:00,18.44,18.44,18.43,18.43,56400.0,13.5786,13.5786,13.5713,13.5713,56400.0
2013-02-08 15:30:00,18.44,18.44,18.4,18.4,139900.0,13.5786,13.5786,13.5492,13.5492,139900.0
2013-02-08 15:40:00,18.4,18.43,18.4,18.43,313400.0,13.5492,13.5713,13.5492,13.5713,313400.0
2013-02-08 15:50:00,18.42,18.44,18.42,18.44,502800.0,13.5639,13.5786,13.5639,13.5786,502800.0
2013-02-11 09:30:00,18.44,18.49,18.39,18.49,309800.0,13.5786,13.6155,13.5418,13.6155,309800.0
2013-02-11 09:40:00,18.48,18.48,18.46,18.48,129100.0,13.6081,13.6081,13.5934,13.6081,129100.0
2013-02-11 09:50:00,18.48,18.5,18.45,18.49,573200.0,13.6081,13.6228,13.586,13.6155,573200.0
2013-02-11 10:00:00,18.49,18.55,18.48,18.55,536100.0,13.6155,13.6596,13.6081,13.6596,536100.0
2013-02-11 10:10:00,18.54,18.55,18.51,18.55,290900.0,13.6523,13.6596,13.6302,13.6596,290900.0
2013-02-11 10:20:00,18.55,18.56,18.54,18.55,316800.0,13.6596,13.667,13.6523,13.6596,316800.0
2013-02-11 10:30:00,18.54,18.56,18.51,18.53,124700.0,13.6523,13.667,13.6302,13.6449,124700.0
2013-02-11 10:40:00,18.52,18.55,18.52,18.54,110300.0,13.6375,13.6596,13.6375,13.6523,110300.0
2013-02-11 10:50:00,18.55,18.55,18.54,18.54,14900.0,13.6596,13.6596,13.6523,13.6523,14900.0
2013-02-11 11:00:00,18.55,18.55,18.54,18.55,23300.0,13.6596,13.6596,13.6523,13.6596,23300.0
2013-02-11 11:10:00,18.55,18.57,18.54,18.56,205900.0,13.6596,13.6744,13.6523,13.667,205900.0
2013-02-11 11:20:00,18.56,18.56,18.52,18.54,115700.0,13.667,13.667,13.6375,13.6523,115700.0
2013-02-11 11:30:00,18.53,18.55,18.53,18.54,37300.0,13.6449,13.6596,13.6449,13.6523,37300.0
2013-02-11 11:40:00,18.55,18.55,18.53,18.53,58500.0,13.6596,13.6596,13.6449,13.6449,58500.0
2013-02-11 11:50:00,18.53,18.53,18.5,18.51,35600.0,13.6449,13.6449,13.6228,13.6302,35600.0
2013-02-11 12:00:00,18.51,18.52,18.51,18.51,58500.0,13.6302,13.6375,13.6302,13.6302,58500.0
2013-02-11 12:10:00,18.51,18.51,18.49,18.51,131700.0,13.6302,13.6302,13.6155,13.6302,131700.0
2013-02-11 12:20:00,18.51,18.52,18.5,18.51,27600.0,13.6302,13.6375,13.6228,13.6302,27600.0
2013-02-11 12:30:00,18.5,18.52,18.5,18.52,64300.0,13.6228,13.6375,13.6228,13.6375,64300.0
2013-02-11 12:40:00,18.51,18.52,18.51,18.52,40800.0,13.6302,13.6375,13.6302,13.6375,40800.0
2013-02-11 12:50:00,18.52,18.54,18.51,18.53,55700.0,13.6375,13.6523,13.6302,13.6449,55700.0
2013-02-11 13:00:00,18.53,18.55,18.53,18.53,88400.0,13.6449,13.6596,13.6449,13.6449,88400.0
2013-02-11 13:10:00,18.54,18.54,18.51,18.52,50200.0,13.6523,13.6523,13.6302,13.6375,50200.0
2013-02-11 13:20:00,18.52,18.52,18.5,18.51,66000.0,13.6375,13.6375,13.6228,13.6302,66000.0
2013-02-11 13:30:00,18.52,18.54,18.52,18.52,61400.0,13.6375,13.6523,13.6375,13.6375,61400.0
2013-02-11 13:40:00,18.52,18.52,18.51,18.52,6400.0,13.6375,13.6375,13.6302,13.6375,6400.0
2013-02-11 13:50:00,18.51,18.53,18.51,18.53,40500.0,13.6302,13.6449,13.6302,13.6449,40500.0
2013-02-11 14:00:00,18.53,18.53,18.52,18.53,14000.0,13.6449,13.6449,13.6375,13.6449,14000.0
2013-02-11 14:10:00,18.53,18.54,18.51,18.52,31600.0,13.6449,13.6523,13.6302,13.6375,31600.0
2013-02-11 14:20:00,18.52,18.53,18.51,18.52,32200.0,13.6375,13.6449,13.6302,13.6375,32200.0
2013-02-11 14:30:00,18.52,18.53,18.51,18.53,24800.0,13.6375,13.6449,13.6302,13.6449,24800.0
2013-02-11 14:40:00,18.53,18.54,18.51,18.52,81800.0,13.6449,13.6523,13.6302,13.6375,81800.0
2013-02-11 14:50:00,18.52,18.52,18.49,18.51,61400.0,13.6375,13.6375,13.6155,13.6302,61400.0
2013-02-11 15:00:00,18.51,18.52,18.5,18.51,42600.0,13.6302,13.6375,13.6228,13.6302,42600.0
2013-02-11 15:10:00,18.5,18.51,18.5,18.51,34100.0,13.6228,13.6302,13.6228,13.6302,34100.0
2013-02-11 15:20:00,18.5,18.51,18.5,18.51,56300.0,13.6228,13.6302,13.6228,13.6302,56300.0
2013-02-11 15:30:00,18.5,18.52,18.49,18.49,205200.0,13.6228,13.6375,13.6155,13.6155,205200.0
2013-02-11 15:40:00,18.5,18.52,18.49,18.51,193100.0,13.6228,13.6375,13.6155,13.6302,193100.0
2013-02-11 15:50:00,18.51,18.52,18.48,18.49,195700.0,13.6302,13.6375,13.6081,13.6155,195700.0
2013-02-12 09:30:00,18.49,18.49,18.34,18.4,326600.0,13.6155,13.6155,13.505,13.5492,326600.0
2013-02-12 09:40:00,18.4,18.46,18.39,18.42,259700.0,13.5492,13.5934,13.5418,13.5639,259700.0
2013-02-12 09:50:00,18.42,18.46,18.42,18.44,120100.0,13.5639,13.5934,13.5639,13.5786,120100.0
2013-02-12 10:00:00,18.43,18.51,18.43,18.5,128300.0,13.5713,13.6302,13.5713,13.6228,128300.0
2013-02-12 10:10:00,18.5,18.51,18.47,18.47,106300.0,13.6228,13.6302,13.6007,13.6007,106300.0
2013-02-12 10:20:00,18.48,18.5,18.45,18.45,164700.0,13.6081,13.6228,13.586,13.586,164700.0
2013-02-12 10:30:00,18.45,18.47,18.44,18.46,159800.0,13.586,13.6007,13.5786,13.5934,159800.0
2013-02-12 10:40:00,18.46,18.51,18.45,18.5,228300.0,13.5934,13.6302,13.586,13.6228,228300.0
2013-02-12 10:50:00,18.49,18.51,18.49,18.5,96700.0,13.6155,13.6302,13.6155,13.6228,96700.0
2013-02-12 11:00:00,18.49,18.5,18.49,18.5,23700.0,13.6155,13.6228,13.6155,13.6228,23700.0
2013-02-12 11:10:00,18.49,18.5,18.46,18.46,128700.0,13.6155,13.6228,13.5934,13.5934,128700.0
2013-02-12 11:20:00,18.47,18.47,18.45,18.45,72500.0,13.6007,13.6007,13.586,13.586,72500.0
2013-02-12 11:30:00,18.45,18.46,18.44,18.44,76600.0,13.586,13.5934,13.5786,13.5786,76600.0
2013-02-12 11:40:00,18.44,18.44,18.43,18.43,45000.0,13.5786,13.5786,13.5713,13.5713,45000.0
2013-02-12 11:50:00,18.43,18.46,18.42,18.46,118800.0,13.5713,13.5934,13.5639,13.5934,118800.0
2013-02-12 12:00:00,18.46,18.46,18.45,18.46,51800.0,13.5934,13.5934,13.586,13.5934,51800.0
2013-02-12 12:10:00,18.46,18.46,18.44,18.44,141300.0,13.5934,13.5934,13.5786,13.5786,141300.0
2013-02-12 12:20:00,18.44,18.48,18.44,18.47,88900.0,13.5786,13.6081,13.5786,13.6007,88900.0
2013-02-12 12:30:00,18.46,18.5,18.46,18.5,61800.0,13.5934,13.6228,13.5934,13.6228,61800.0
2013-02-12 12:40:00,18.5,18.51,18.49,18.5,147000.0,13.6228,13.6302,13.6155,13.6228,147000.0
2013-02-12 12:50:00,18.5,18.51,18.49,18.5,59800.0,13.6228,13.6302,13.6155,13.6228,59800.0
2013-02-12 13:00:00,18.51,18.53,18.51,18.52,123800.0,13.6302,13.6449,13.6302,13.6375,123800.0
2013-02-12 13:10:00,18.52,18.52,18.51,18.51,21200.0,13.6375,13.6375,13.6302,13.6302,21200.0
2013-02-12 13:20:00,18.52,18.53,18.51,18.51,52600.0,13.6375,13.6449,13.6302,13.6302,52600.0
2013-02-12 13:30:00,18.51,18.53,18.51,18.51,50000.0,13.6302,13.6449,13.6302,13.6302,50000.0
2013-02-12 13:40:00,18.52,18.53,18.49,18.5,163900.0,13.6375,13.6449,13.6155,13.6228,163900.0
2013-02-12 13:50:00,18.51,18.51,18.48,18.48,38900.0,13.6302,13.6302,13.6081,13.6081,38900.0
2013-02-12 14:00:00,18.49,18.51,18.48,18.5,60000.0,13.6155,13.6302,13.6081,13.6228,60000.0
2013-02-12 14:10:00,18.5,18.51,18.49,18.49,51300.0,13.6228,13.6302,13.6155,13.6155,51300.0
2013-02-12 14:20:00,18.49,18.5,18.48,18.49,46600.0,13.6155,13.6228,13.6081,13.6155,46600.0
2013-02-12 14:30:00,18.49,18.5,18.48,18.49,37800.0,13.6155,13.6228,13.6081,13.6155,37800.0
2013-02-12 14:40:00,18.49,18.5,18.49,18.5,51000.0,13.6155,13.6228,13.6155,13.6228,51000.0
2013-02-12 14:50:00,18.49,18.5,18.45,18.45,124200.0,13.6155,13.6228,13.586,13.586,124200.0
2013-02-12 15:00:00,18.46,18.47,18.45,18.46,72500.0,13.5934,13.6007,13.586,13.5934,72500.0
2013-02-12 15:10:00,18.45,18.48,18.43,18.47,240700.0,13.586,13.6081,13.5713,13.6007,240700.0
2013-02-12 15:20:00,18.47,18.49,18.46,18.49,91700.0,13.6007,13.6155,13.5934,13.6155,91700.0
2013-02-12 15:30:00,18.49,18.5,18.48,18.5,89300.0,13.6155,13.6228,13.6081,13.6228,89300.0
2013-02-12 15:40:00,18.5,18.5,18.48,18.49,141900.0,13.6228,13.6228,13.6081,13.6155,141900.0
2013-02-12 15:50:00,18.49,18.5,18.49,18.5,277800.0,13.6155,13.6228,13.6155,13.6228,277800.0
2013-02-13 09:30:00,18.52,18.55,18.43,18.46,810900.0,13.6375,13.6596,13.5713,13.5934,810900.0
2013-02-13 09:40:00,18.46,18.48,18.44,18.47,147500.0,13.5934,13.6081,13.5786,13.6007,147500.0
2013-02-13 09:50:00,18.47,18.49,18.45,18.48,266300.0,13.6007,13.6155,13.586,13.6081,266300.0
2013-02-13 10:00:00,18.49,18.53,18.48,18.51,202200.0,13.6155,13.6449,13.6081,13.6302,202200.0
2013-02-13 10:10:00,18.51,18.51,18.48,18.48,106100.0,13.6302,13.6302,13.6081,13.6081,106100.0
2013-02-13 10:20:00,18.48,18.49,18.46,18.48,107600.0,13.6081,13.6155,13.5934,13.6081,107600.0
2013-02-13 10:30:00,18.48,18.49,18.45,18.46,74800.0,13.6081,13.6155,13.586,13.5934,74800.0
2013-02-13 10:40:00,18.45,18.48,18.44,18.44,124800.0,13.586,13.6081,13.5786,13.5786,124800.0
2013-02-13 10:50:00,18.44,18.46,18.42,18.44,121000.0,13.5786,13.5934,13.5639,13.5786,121000.0
2013-02-13 11:00:00,18.44,18.46,18.44,18.46,120400.0,13.5786,13.5934,13.5786,13.5934,120400.0
2013-02-13 11:10:00,18.46,18.47,18.43,18.44,234100.0,13.5934,13.6007,13.5713,13.5786,234100.0
2013-02-13 11:20:00,18.43,18.46,18.43,18.44,246300.0,13.5713,13.5934,13.5713,13.5786,246300.0
2013-02-13 11:30:00,18.45,18.45,18.43,18.44,67900.0,13.586,13.586,13.5713,13.5786,67900.0
2013-02-13 11:40:00,18.44,18.45,18.43,18.44,89000.0,13.5786,13.586,13.5713,13.5786,89000.0
2013-02-13 11:50:00,18.44,18.45,18.41,18.42,175800.0,13.5786,13.586,13.5565,13.5639,175800.0
2013-02-13 12:00:00,18.42,18.44,18.41,18.41,472600.0,13.5639,13.5786,13.5565,13.5565,472600.0
2013-02-13 12:10:00,18.41,18.43,18.41,18.41,105200.0,13.5565,13.5713,13.5565,13.5565,105200.0
2013-02-13 12:20:00,18.41,18.44,18.35,18.37,526300.0,13.5565,13.5786,13.5124,13.5271,526300.0
2013-02-13 12:30:00,18.37,18.4,18.37,18.4,95200.0,13.5271,13.5492,13.5271,13.5492,95200.0
2013-02-13 12:40:00,18.4,18.43,18.39,18.43,99900.0,13.5492,13.5713,13.5418,13.5713,99900.0
2013-02-13 12:50:00,18.42,18.44,18.39,18.41,253100.0,13.5639,13.5786,13.5418,13.5565,253100.0
2013-02-13 13:00:00,18.41,18.44,18.41,18.44,96500.0,13.5565,13.5786,13.5565,13.5786,96500.0
2013-02-13 13:10:00,18.44,18.44,18.43,18.44,29100.0,13.5786,13.5786,13.5713,13.5786,29100.0
2013-02-13 13:20:00,18.44,18.44,18.41,18.41,59700.0,13.5786,13.5786,13.5565,13.5565,59700.0
2013-02-13 13:30:00,18.41,18.45,18.41,18.45,58200.0,13.5565,13.586,13.5565,13.586,58200.0
2013-02-13 13:40:00,18.45,18.45,18.44,18.45,15000.0,13.586,13.586,13.5786,13.586,15000.0
2013-02-13 13:50:00,18.44,18.45,18.42,18.43,74500.0,13.5786,13.586,13.5639,13.5713,74500.0
2013-02-13 14:00:00,18.43,18.44,18.43,18.44,63500.0,13.5713,13.5786,13.5713,13.5786,63500.0
2013-02-13 14:10:00,18.44,18.44,18.41,18.41,53100.0,13.5786,13.5786,13.5565,13.5565,53100.0
2013-02-13 14:20:00,18.41,18.42,18.39,18.41,86400.0,13.5565,13.5639,13.5418,13.5565,86400.0
2013-02-13 14:30:00,18.41,18.41,18.38,18.39,113100.0,13.5565,13.5565,13.5345,13.5418,113100.0
2013-02-13 14:40:00,18.4,18.4,18.38,18.39,94700.0,13.5492,13.5492,13.5345,13.5418,94700.0
2013-02-13 14:50:00,18.39,18.39,18.35,18.38,187500.0,13.5418,13.5418,13.5124,13.5345,187500.0
2013-02-13 15:00:00,18.38,18.42,18.37,18.42,79600.0,13.5345,13.5639,13.5271,13.5639,79600.0
2013-02-13 15:10:00,18.41,18.42,18.41,18.42,57600.0,13.5565,13.5639,13.5565,13.5639,57600.0
2013-02-13 15:20:00,18.41,18.46,18.41,18.42,242300.0,13.5565,13.5934,13.5565,13.5639,242300.0
2013-02-13 15:30:00,18.42,18.43,18.4,18.4,85000.0,13.5639,13.5713,13.5492,13.5492,85000.0
2013-02-13 15:40:00,18.4,18.41,18.4,18.4,102900.0,13.5492,13.5565,13.5492,13.5492,102900.0
2013-02-13 15:50:00,18.4,18.42,18.4,18.42,305200.0,13.5492,13.5639,13.5492,13.5639,305200.0
2013-02-14 09:30:00,18.44,18.47,18.37,18.47,154200.0,13.5786,13.6007,13.5271,13.6007,154200.0
2013-02-14 09:40:00,18.46,18.5,18.46,18.48,95800.0,13.5934,13.6228,13.5934,13.6081,95800.0
2013-02-14 09:50:00,18.48,18.5,18.48,18.49,42400.0,13.6081,13.6228,13.6081,13.6155,42400.0
2013-02-14 10:00:00,18.5,18.5,18.46,18.47,98700.0,13.6228,13.6228,13.5934,13.6007,98700.0
2013-02-14 10:10:00,18.48,18.5,18.47,18.48,98300.0,13.6081,13.6228,13.6007,13.6081,98300.0
2013-02-14 10:20:00,18.48,18.49,18.46,18.47,66500.0,13.6081,13.6155,13.5934,13.6007,66500.0
2013-02-14 10:30:00,18.48,18.5,18.46,18.47,65300.0,13.6081,13.6228,13.5934,13.6007,65300.0
2013-02-14 10:40:00,18.48,18.5,18.47,18.5,173100.0,13.6081,13.6228,13.6007,13.6228,173100.0
2013-02-14 10:50:00,18.5,18.51,18.49,18.49,42400.0,13.6228,13.6302,13.6155,13.6155,42400.0
2013-02-14 11:00:00,18.5,18.51,18.49,18.49,171900.0,13.6228,13.6302,13.6155,13.6155,171900.0
2013-02-14 11:10:00,18.49,18.5,18.48,18.49,39000.0,13.6155,13.6228,13.6081,13.6155,39000.0
2013-02-14 11:20:00,18.48,18.5,18.47,18.48,73500.0,13.6081,13.6228,13.6007,13.6081,73500.0
2013-02-14 11:30:00,18.48,18.48,18.46,18.46,28100.0,13.6081,13.6081,13.5934,13.5934,28100.0
2013-02-14 11:40:00,18.46,18.47,18.45,18.46,22400.0,13.5934,13.6007,13.586,13.5934,22400.0
2013-02-14 11:50:00,18.46,18.47,18.46,18.46,59300.0,13.5934,13.6007,13.5934,13.5934,59300.0
2013-02-14 12:00:00,18.46,18.48,18.46,18.48,22300.0,13.5934,13.6081,13.5934,13.6081,22300.0
2013-02-14 12:10:00,18.47,18.49,18.47,18.48,26900.0,13.6007,13.6155,13.6007,13.6081,26900.0
2013-02-14 12:20:00,18.49,18.49,18.48,18.49,73400.0,13.6155,13.6155,13.6081,13.6155,73400.0
2013-02-14 12:30:00,18.5,18.5,18.49,18.5,93500.0,13.6228,13.6228,13.6155,13.6228,93500.0
2013-02-14 12:40:00,18.5,18.5,18.49,18.5,29100.0,13.6228,13.6228,13.6155,13.6228,29100.0
2013-02-14 12:50:00,18.5,18.51,18.49,18.5,158200.0,13.6228,13.6302,13.6155,13.6228,158200.0
2013-02-14 13:00:00,18.51,18.53,18.5,18.53,91300.0,13.6302,13.6449,13.6228,13.6449,91300.0
2013-02-14 13:10:00,18.53,18.53,18.52,18.53,30000.0,13.6449,13.6449,13.6375,13.6449,30000.0
2013-02-14 13:20:00,18.52,18.53,18.52,18.53,122200.0,13.6375,13.6449,13.6375,13.6449,122200.0
2013-02-14 13:30:00,18.53,18.54,18.49,18.5,247300.0,13.6449,13.6523,13.6155,13.6228,247300.0
2013-02-14 13:40:00,18.51,18.53,18.5,18.52,69100.0,13.6302,13.6449,13.6228,13.6375,69100.0
2013-02-14 13:50:00,18.52,18.53,18.51,18.52,27600.0,13.6375,13.6449,13.6302,13.6375,27600.0
2013-02-14 14:00:00,18.51,18.52,18.51,18.52,121900.0,13.6302,13.6375,13.6302,13.6375,121900.0
2013-02-14 14:10:00,18.52,18.53,18.51,18.53,32400.0,13.6375,13.6449,13.6302,13.6449,32400.0
2013-02-14 14:20:00,18.53,18.55,18.52,18.55,135900.0,13.6449,13.6596,13.6375,13.6596,135900.0
2013-02-14 14:30:00,18.55,18.57,18.54,18.57,870700.0,13.6596,13.6744,13.6523,13.6744,870700.0
2013-02-14 14:40:00,18.57,18.57,18.56,18.57,37700.0,13.6744,13.6744,13.667,13.6744,37700.0
2013-02-14 14:50:00,18.57,18.58,18.56,18.58,252200.0,13.6744,13.6817,13.667,13.6817,252200.0
2013-02-14 15:00:00,18.57,18.58,18.56,18.56,152600.0,13.6744,13.6817,13.667,13.667,152600.0
2013-02-14 15:10:00,18.56,18.57,18.56,18.56,151400.0,13.667,13.6744,13.667,13.667,151400.0
2013-02-14 15:20:00,18.56,18.57,18.56,18.56,101600.0,13.667,13.6744,13.667,13.667,101600.0
2013-02-14 15:30:00,18.57,18.57,18.56,18.56,110100.0,13.6744,13.6744,13.667,13.667,110100.0
2013-02-14 15:40:00,18.57,18.57,18.56,18.57,213700.0,13.6744,13.6744,13.667,13.6744,213700.0
2013-02-14 15:50:00,18.57,18.58,18.56,18.56,470100.0,13.6744,13.6817,13.667,13.667,470100.0
2013-02-15 09:30:00,18.55,18.59,18.52,18.59,445400.0,13.6596,13.6891,13.6375,13.6891,445400.0
2013-02-15 09:40:00,18.59,18.59,18.58,18.59,63900.0,13.6891,13.6891,13.6817,13.6891,63900.0
2013-02-15 09:50:00,18.58,18.59,18.58,18.58,74300.0,13.6817,13.6891,13.6817,13.6817,74300.0
2013-02-15 10:00:00,18.59,18.6,18.58,18.6,159600.0,13.6891,13.6965,13.6817,13.6965,159600.0
2013-02-15 10:10:00,18.59,18.6,18.58,18.59,73200.0,13.6891,13.6965,13.6817,13.6891,73200.0
2013-02-15 10:20:00,18.59,18.6,18.59,18.59,36000.0,13.6891,13.6965,13.6891,13.6891,36000.0
2013-02-15 10:30:00,18.6,18.6,18.58,18.59,67000.0,13.6965,13.6965,13.6817,13.6891,67000.0
2013-02-15 10:40:00,18.59,18.6,18.57,18.6,157100.0,13.6891,13.6965,13.6744,13.6965,157100.0
2013-02-15 10:50:00,18.6,18.6,18.58,18.59,130100.0,13.6965,13.6965,13.6817,13.6891,130100.0
2013-02-15 11:00:00,18.59,18.6,18.58,18.59,143300.0,13.6891,13.6965,13.6817,13.6891,143300.0
2013-02-15 11:10:00,18.6,18.6,18.58,18.58,55600.0,13.6965,13.6965,13.6817,13.6817,55600.0
2013-02-15 11:20:00,18.58,18.59,18.58,18.59,40500.0,13.6817,13.6891,13.6817,13.6891,40500.0
2013-02-15 11:30:00,18.59,18.59,18.55,18.57,196400.0,13.6891,13.6891,13.6596,13.6744,196400.0
2013-02-15 11:40:00,18.57,18.58,18.52,18.55,235800.0,13.6744,13.6817,13.6375,13.6596,235800.0
2013-02-15 11:50:00,18.55,18.55,18.54,18.55,111400.0,13.6596,13.6596,13.6523,13.6596,111400.0
2013-02-15 12:00:00,18.55,18.55,18.51,18.52,109500.0,13.6596,13.6596,13.6302,13.6375,109500.0
2013-02-15 12:10:00,18.52,18.52,18.49,18.51,115400.0,13.6375,13.6375,13.6155,13.6302,115400.0
2013-02-15 12:20:00,18.51,18.51,18.5,18.51,30800.0,13.6302,13.6302,13.6228,13.6302,30800.0
2013-02-15 12:30:00,18.51,18.53,18.51,18.53,100300.0,13.6302,13.6449,13.6302,13.6449,100300.0
2013-02-15 12:40:00,18.53,18.54,18.52,18.54,116600.0,13.6449,13.6523,13.6375,13.6523,116600.0
2013-02-15 12:50:00,18.54,18.55,18.53,18.55,33100.0,13.6523,13.6596,13.6449,13.6596,33100.0
2013-02-15 13:00:00,18.55,18.55,18.54,18.55,46700.0,13.6596,13.6596,13.6523,13.6596,46700.0
2013-02-15 13:10:00,18.55,18.56,18.55,18.55,265200.0,13.6596,13.667,13.6596,13.6596,265200.0
2013-02-15 13:20:00,18.56,18.56,18.55,18.55,91000.0,13.667,13.667,13.6596,13.6596,91000.0
2013-02-15 13:30:00,18.55,18.57,18.55,18.57,61300.0,13.6596,13.6744,13.6596,13.6744,61300.0
2013-02-15 13:40:00,18.57,18.57,18.56,18.57,31900.0,13.6744,13.6744,13.667,13.6744,31900.0
2013-02-15 13:50:00,18.57,18.57,18.55,18.55,92700.0,13.6744,13.6744,13.6596,13.6596,92700.0
2013-02-15 14:00:00,18.56,18.57,18.55,18.55,95400.0,13.667,13.6744,13.6596,13.6596,95400.0
2013-02-15 14:10:00,18.56,18.56,18.53,18.53,232300.0,13.667,13.667,13.6449,13.6449,232300.0
2013-02-15 14:20:00,18.53,18.54,18.51,18.53,202400.0,13.6449,13.6523,13.6302,13.6449,202400.0
2013-02-15 14:30:00,18.52,18.55,18.51,18.54,212500.0,13.6375,13.6596,13.6302,13.6523,212500.0
2013-02-15 14:40:00,18.55,18.55,18.51,18.52,217300.0,13.6596,13.6596,13.6302,13.6375,217300.0
2013-02-15 14:50:00,18.53,18.54,18.52,18.53,68200.0,13.6449,13.6523,13.6375,13.6449,68200.0
2013-02-15 15:00:00,18.53,18.54,18.52,18.53,62500.0,13.6449,13.6523,13.6375,13.6449,62500.0
2013-02-15 15:10:00,18.52,18.53,18.52,18.52,23300.0,13.6375,13.6449,13.6375,13.6375,23300.0
2013-02-15 15:20:00,18.53,18.53,18.52,18.52,32300.0,13.6449,13.6449,13.6375,13.6375,32300.0
2013-02-15 15:30:00,18.53,18.53,18.52,18.53,54900.0,13.6449,13.6449,13.6375,13.6449,54900.0
2013-02-15 15:40:00,18.53,18.55,18.52,18.54,236300.0,13.6449,13.6596,13.6375,13.6523,236300.0
2013-02-15 15:50:00,18.53,18.54,18.53,18.54,540200.0,13.6449,13.6523,13.6449,13.6523,540200.0
2013-02-19 09:30:00,18.66,18.77,18.62,18.76,535200.0,13.7406,13.8216,13.7112,13.8143,535200.0
2013-02-19 09:40:00,18.76,19.03,18.76,18.95,736000.0,13.8143,14.0131,13.8143,13.9542,736000.0
2013-02-19 09:50:00,18.95,18.96,18.9,18.92,258500.0,13.9542,13.9615,13.9174,13.9321,258500.0
2013-02-19 10:00:00,18.92,18.92,18.87,18.88,235700.0,13.9321,13.9321,13.8953,13.9026,235700.0
2013-02-19 10:10:00,18.88,18.91,18.87,18.91,97500.0,13.9026,13.9247,13.8953,13.9247,97500.0
2013-02-19 10:20:00,18.91,18.92,18.89,18.91,178600.0,13.9247,13.9321,13.91,13.9247,178600.0
2013-02-19 10:30:00,18.9,18.91,18.9,18.91,97000.0,13.9174,13.9247,13.9174,13.9247,97000.0
2013-02-19 10:40:00,18.9,18.91,18.9,18.91,102400.0,13.9174,13.9247,13.9174,13.9247,102400.0
2013-02-19 10:50:00,18.91,18.96,18.91,18.96,283900.0,13.9247,13.9615,13.9247,13.9615,283900.0
2013-02-19 11:00:00,18.96,18.96,18.93,18.94,286100.0,13.9615,13.9615,13.9395,13.9468,286100.0
2013-02-19 11:10:00,18.94,18.94,18.93,18.94,39400.0,13.9468,13.9468,13.9395,13.9468,39400.0
2013-02-19 11:20:00,18.94,18.99,18.93,18.98,422700.0,13.9468,13.9836,13.9395,13.9763,422700.0
2013-02-19 11:30:00,18.98,19.02,18.98,19.02,162600.0,13.9763,14.0057,13.9763,14.0057,162600.0
2013-02-19 11:40:00,19.02,19.03,19.0,19.0,209200.0,14.0057,14.0131,13.991,13.991,209200.0
2013-02-19 11:50:00,19.01,19.03,19.0,19.01,143100.0,13.9984,14.0131,13.991,13.9984,143100.0
2013-02-19 12:00:00,19.01,19.01,19.0,19.0,85500.0,13.9984,13.9984,13.991,13.991,85500.0
2013-02-19 12:10:00,19.01,19.01,19.0,19.01,37700.0,13.9984,13.9984,13.991,13.9984,37700.0
2013-02-19 12:20:00,19.01,19.03,19.0,19.03,160400.0,13.9984,14.0131,13.991,14.0131,160400.0
2013-02-19 12:30:00,19.03,19.03,19.0,19.03,210000.0,14.0131,14.0131,13.991,14.0131,210000.0
2013-02-19 12:40:00,19.03,19.04,19.02,19.04,217100.0,14.0131,14.0205,14.0057,14.0205,217100.0
2013-02-19 12:50:00,19.04,19.04,19.03,19.04,99600.0,14.0205,14.0205,14.0131,14.0205,99600.0
2013-02-19 13:00:00,19.04,19.04,19.03,19.04,67900.0,14.0205,14.0205,14.0131,14.0205,67900.0
2013-02-19 13:10:00,19.03,19.04,19.03,19.04,29900.0,14.0131,14.0205,14.0131,14.0205,29900.0
2013-02-19 13:20:00,19.04,19.05,19.03,19.04,146800.0,14.0205,14.0278,14.0131,14.0205,146800.0
2013-02-19 13:30:00,19.03,19.06,19.03,19.06,792700.0,14.0131,14.0352,14.0131,14.0352,792700.0
2013-02-19 13:40:00,19.05,19.07,19.05,19.07,109200.0,14.0278,14.0425,14.0278,14.0425,109200.0
2013-02-19 13:50:00,19.06,19.08,19.05,19.08,487700.0,14.0352,14.0499,14.0278,14.0499,487700.0
2013-02-19 14:00:00,19.08,19.1,19.07,19.09,269600.0,14.0499,14.0646,14.0425,14.0573,269600.0
2013-02-19 14:10:00,19.09,19.09,19.08,19.09,16500.0,14.0573,14.0573,14.0499,14.0573,16500.0
2013-02-19 14:20:00,19.09,19.09,19.08,19.09,83900.0,14.0573,14.0573,14.0499,14.0573,83900.0
2013-02-19 14:30:00,19.09,19.1,19.06,19.07,135700.0,14.0573,14.0646,14.0352,14.0425,135700.0
2013-02-19 14:40:00,19.07,19.08,19.04,19.06,214100.0,14.0425,14.0499,14.0205,14.0352,214100.0
2013-02-19 14:50:00,19.06,19.06,19.05,19.06,56800.0,14.0352,14.0352,14.0278,14.0352,56800.0
2013-02-19 15:00:00,19.05,19.08,19.04,19.07,347500.0,14.0278,14.0499,14.0205,14.0425,347500.0
2013-02-19 15:10:00,19.08,19.09,19.07,19.09,147400.0,14.0499,14.0573,14.0425,14.0573,147400.0
2013-02-19 15:20:00,19.09,19.1,19.08,19.1,230800.0,14.0573,14.0646,14.0499,14.0646,230800.0
2013-02-19 15:30:00,19.1,19.13,19.09,19.11,468400.0,14.0646,14.0867,14.0573,14.072,468400.0
2013-02-19 15:40:00,19.11,19.14,19.1,19.14,476400.0,14.072,14.0941,14.0646,14.0941,476400.0
2013-02-19 15:50:00,19.14,19.16,19.13,19.14,1679000.0,14.0941,14.1088,14.0867,14.0941,1679000.0
2013-02-20 09:30:00,19.19,19.2,19.14,19.17,692500.0,14.1309,14.1383,14.0941,14.1162,692500.0
2013-02-20 09:40:00,19.16,19.19,19.14,19.18,401700.0,14.1088,14.1309,14.0941,14.1236,401700.0
2013-02-20 09:50:00,19.17,19.22,19.17,19.22,280800.0,14.1162,14.153,14.1162,14.153,280800.0
2013-02-20 10:00:00,19.21,19.25,19.21,19.23,312700.0,14.1456,14.1751,14.1456,14.1604,312700.0
2013-02-20 10:10:00,19.22,19.23,19.21,19.22,193200.0,14.153,14.1604,14.1456,14.153,193200.0
2013-02-20 10:20:00,19.21,19.24,19.21,19.23,194700.0,14.1456,14.1677,14.1456,14.1604,194700.0
2013-02-20 10:30:00,19.22,19.23,19.19,19.21,191200.0,14.153,14.1604,14.1309,14.1456,191200.0
2013-02-20 10:40:00,19.21,19.21,19.19,19.2,155700.0,14.1456,14.1456,14.1309,14.1383,155700.0
2013-02-20 10:50:00,19.2,19.22,19.18,19.19,304000.0,14.1383,14.153,14.1236,14.1309,304000.0
2013-02-20 11:00:00,19.19,19.19,19.14,19.14,322400.0,14.1309,14.1309,14.0941,14.0941,322400.0
2013-02-20 11:10:00,19.14,19.17,19.13,19.16,248700.0,14.0941,14.1162,14.0867,14.1088,248700.0
2013-02-20 11:20:00,19.16,19.17,19.14,19.15,102200.0,14.1088,14.1162,14.0941,14.1015,102200.0
2013-02-20 11:30:00,19.15,19.15,19.11,19.12,64600.0,14.1015,14.1015,14.072,14.0794,64600.0
2013-02-20 11:40:00,19.11,19.17,19.11,19.16,439000.0,14.072,14.1162,14.072,14.1088,439000.0
2013-02-20 11:50:00,19.16,19.18,19.16,19.17,408300.0,14.1088,14.1236,14.1088,14.1162,408300.0
2013-02-20 12:00:00,19.18,19.18,19.16,19.17,65800.0,14.1236,14.1236,14.1088,14.1162,65800.0
2013-02-20 12:10:00,19.18,19.18,19.17,19.18,37900.0,14.1236,14.1236,14.1162,14.1236,37900.0
2013-02-20 12:20:00,19.18,19.19,19.14,19.14,144400.0,14.1236,14.1309,14.0941,14.0941,144400.0
2013-02-20 12:30:00,19.14,19.15,19.13,19.14,42000.0,14.0941,14.1015,14.0867,14.0941,42000.0
2013-02-20 12:40:00,19.14,19.15,19.1,19.11,150100.0,14.0941,14.1015,14.0646,14.072,150100.0
2013-02-20 12:50:00,19.11,19.11,19.08,19.11,96800.0,14.072,14.072,14.0499,14.072,96800.0
2013-02-20 13:00:00,19.11,19.11,19.08,19.09,84100.0,14.072,14.072,14.0499,14.0573,84100.0
2013-02-20 13:10:00,19.09,19.1,19.07,19.1,83900.0,14.0573,14.0646,14.0425,14.0646,83900.0
2013-02-20 13:20:00,19.1,19.1,19.07,19.07,70800.0,14.0646,14.0646,14.0425,14.0425,70800.0
2013-02-20 13:30:00,19.07,19.08,19.05,19.05,150100.0,14.0425,14.0499,14.0278,14.0278,150100.0
2013-02-20 13:40:00,19.05,19.06,19.01,19.01,183700.0,14.0278,14.0352,13.9984,13.9984,183700.0
2013-02-20 13:50:00,19.02,19.02,18.99,19.01,104200.0,14.0057,14.0057,13.9836,13.9984,104200.0
2013-02-20 14:00:00,19.01,19.04,18.97,19.04,170700.0,13.9984,14.0205,13.9689,14.0205,170700.0
2013-02-20 14:10:00,19.04,19.05,19.01,19.05,147400.0,14.0205,14.0278,13.9984,14.0278,147400.0
2013-02-20 14:20:00,19.04,19.05,19.02,19.03,183400.0,14.0205,14.0278,14.0057,14.0131,183400.0
2013-02-20 14:30:00,19.03,19.03,19.01,19.02,101700.0,14.0131,14.0131,13.9984,14.0057,101700.0
2013-02-20 14:40:00,19.01,19.02,18.96,18.98,318700.0,13.9984,14.0057,13.9615,13.9763,318700.0
2013-02-20 14:50:00,18.98,18.99,18.94,18.97,192400.0,13.9763,13.9836,13.9468,13.9689,192400.0
2013-02-20 15:00:00,18.97,18.98,18.93,18.94,252700.0,13.9689,13.9763,13.9395,13.9468,252700.0
2013-02-20 15:10:00,18.94,18.95,18.9,18.9,314000.0,13.9468,13.9542,13.9174,13.9174,314000.0
2013-02-20 15:20:00,18.9,18.92,18.88,18.89,244200.0,13.9174,13.9321,13.9026,13.91,244200.0
2013-02-20 15:30:00,18.89,18.94,18.86,18.94,484400.0,13.91,13.9468,13.8879,13.9468,484400.0
2013-02-20 15:40:00,18.93,18.94,18.87,18.89,277300.0,13.9395,13.9468,13.8953,13.91,277300.0
2013-02-20 15:50:00,18.89,18.91,18.87,18.9,534500.0,13.91,13.9247,13.8953,13.9174,534500.0
2013-02-21 09:30:00,18.84,18.9,18.76,18.85,1000900.0,13.8732,13.9174,13.8143,13.8805,1000900.0
2013-02-21 09:40:00,18.85,18.85,18.74,18.77,151000.0,13.8805,13.8805,13.7995,13.8216,151000.0
2013-02-21 09:50:00,18.77,18.85,18.71,18.85,241600.0,13.8216,13.8805,13.7775,13.8805,241600.0
2013-02-21 10:00:00,18.85,18.85,18.78,18.84,208700.0,13.8805,13.8805,13.829,13.8732,208700.0
2013-02-21 10:10:00,18.84,18.85,18.79,18.85,339100.0,13.8732,13.8805,13.8364,13.8805,339100.0
2013-02-21 10:20:00,18.85,18.9,18.84,18.87,283100.0,13.8805,13.9174,13.8732,13.8953,283100.0
2013-02-21 10:30:00,18.88,18.88,18.85,18.85,151200.0,13.9026,13.9026,13.8805,13.8805,151200.0
2013-02-21 10:40:00,18.85,18.89,18.84,18.89,219800.0,13.8805,13.91,13.8732,13.91,219800.0
2013-02-21 10:50:00,18.89,18.89,18.86,18.89,195700.0,13.91,13.91,13.8879,13.91,195700.0
2013-02-21 11:00:00,18.89,18.91,18.87,18.89,105300.0,13.91,13.9247,13.8953,13.91,105300.0
2013-02-21 11:10:00,18.89,18.89,18.85,18.87,91700.0,13.91,13.91,13.8805,13.8953,91700.0
2013-02-21 11:20:00,18.87,18.87,18.84,18.86,115300.0,13.8953,13.8953,13.8732,13.8879,115300.0
2013-02-21 11:30:00,18.86,18.86,18.82,18.82,124500.0,13.8879,13.8879,13.8585,13.8585,124500.0
2013-02-21 11:40:00,18.83,18.85,18.82,18.83,124100.0,13.8658,13.8805,13.8585,13.8658,124100.0
2013-02-21 11:50:00,18.84,18.84,18.8,18.82,49500.0,13.8732,13.8732,13.8437,13.8585,49500.0
2013-02-21 12:00:00,18.82,18.82,18.78,18.8,45600.0,13.8585,13.8585,13.829,13.8437,45600.0
2013-02-21 12:10:00,18.8,18.8,18.75,18.76,274000.0,13.8437,13.8437,13.8069,13.8143,274000.0
2013-02-21 12:20:00,18.76,18.76,18.74,18.75,31300.0,13.8143,13.8143,13.7995,13.8069,31300.0
2013-02-21 12:30:00,18.76,18.76,18.72,18.73,58500.0,13.8143,13.8143,13.7848,13.7922,58500.0
2013-02-21 12:40:00,18.72,18.73,18.71,18.71,26000.0,13.7848,13.7922,13.7775,13.7775,26000.0
2013-02-21 12:50:00,18.71,18.74,18.71,18.74,107800.0,13.7775,13.7995,13.7775,13.7995,107800.0
2013-02-21 13:00:00,18.73,18.76,18.73,18.74,186100.0,13.7922,13.8143,13.7922,13.7995,186100.0
2013-02-21 13:10:00,18.75,18.75,18.72,18.74,52200.0,13.8069,13.8069,13.7848,13.7995,52200.0
2013-02-21 13:20:00,18.75,18.75,18.69,18.71,159400.0,13.8069,13.8069,13.7627,13.7775,159400.0
2013-02-21 13:30:00,18.72,18.72,18.71,18.71,19600.0,13.7848,13.7848,13.7775,13.7775,19600.0
2013-02-21 13:40:00,18.72,18.73,18.64,18.65,290200.0,13.7848,13.7922,13.7259,13.7333,290200.0
2013-02-21 13:50:00,18.66,18.69,18.65,18.69,235500.0,13.7406,13.7627,13.7333,13.7627,235500.0
2013-02-21 14:00:00,18.69,18.7,18.63,18.64,83400.0,13.7627,13.7701,13.7185,13.7259,83400.0
2013-02-21 14:10:00,18.65,18.68,18.64,18.66,78300.0,13.7333,13.7554,13.7259,13.7406,78300.0
2013-02-21 14:20:00,18.66,18.66,18.64,18.64,53200.0,13.7406,13.7406,13.7259,13.7259,53200.0
2013-02-21 14:30:00,18.65,18.69,18.64,18.67,70700.0,13.7333,13.7627,13.7259,13.748,70700.0
2013-02-21 14:40:00,18.67,18.68,18.66,18.66,34600.0,13.748,13.7554,13.7406,13.7406,34600.0
2013-02-21 14:50:00,18.67,18.72,18.66,18.71,69600.0,13.748,13.7848,13.7406,13.7775,69600.0
2013-02-21 15:00:00,18.71,18.77,18.69,18.77,134600.0,13.7775,13.8216,13.7627,13.8216,134600.0
2013-02-21 15:10:00,18.77,18.78,18.74,18.75,141300.0,13.8216,13.829,13.7995,13.8069,141300.0
2013-02-21 15:20:00,18.75,18.79,18.75,18.78,96300.0,13.8069,13.8364,13.8069,13.829,96300.0
2013-02-21 15:30:00,18.78,18.78,18.73,18.76,147400.0,13.829,13.829,13.7922,13.8143,147400.0
2013-02-21 15:40:00,18.76,18.76,18.72,18.73,96900.0,13.8143,13.8143,13.7848,13.7922,96900.0
2013-02-21 15:50:00,18.73,18.74,18.68,18.7,440400.0,13.7922,13.7995,13.7554,13.7701,440400.0
2013-02-22 09:30:00,18.67,18.8,18.66,18.77,764300.0,13.748,13.8437,13.7406,13.8216,764300.0
2013-02-22 09:40:00,18.77,18.78,18.69,18.71,280300.0,13.8216,13.829,13.7627,13.7775,280300.0
2013-02-22 09:50:00,18.71,18.74,18.7,18.73,195400.0,13.7775,13.7995,13.7701,13.7922,195400.0
2013-02-22 10:00:00,18.74,18.77,18.72,18.77,207100.0,13.7995,13.8216,13.7848,13.8216,207100.0
2013-02-22 10:10:00,18.76,18.77,18.73,18.75,170700.0,13.8143,13.8216,13.7922,13.8069,170700.0
2013-02-22 10:20:00,18.75,18.77,18.74,18.74,151600.0,13.8069,13.8216,13.7995,13.7995,151600.0
2013-02-22 10:30:00,18.75,18.78,18.72,18.77,128000.0,13.8069,13.829,13.7848,13.8216,128000.0
2013-02-22 10:40:00,18.77,18.8,18.75,18.76,188200.0,13.8216,13.8437,13.8069,13.8143,188200.0
2013-02-22 10:50:00,18.77,18.8,18.76,18.77,167800.0,13.8216,13.8437,13.8143,13.8216,167800.0
2013-02-22 11:00:00,18.76,18.79,18.76,18.79,87100.0,13.8143,13.8364,13.8143,13.8364,87100.0
2013-02-22 11:10:00,18.78,18.79,18.75,18.78,108400.0,13.829,13.8364,13.8069,13.829,108400.0
2013-02-22 11:20:00,18.78,18.82,18.77,18.82,179900.0,13.829,13.8585,13.8216,13.8585,179900.0
2013-02-22 11:30:00,18.82,18.87,18.82,18.86,513000.0,13.8585,13.8953,13.8585,13.8879,513000.0
2013-02-22 11:40:00,18.86,18.87,18.85,18.85,140300.0,13.8879,13.8953,13.8805,13.8805,140300.0
2013-02-22 11:50:00,18.86,18.87,18.85,18.87,141000.0,13.8879,13.8953,13.8805,13.8953,141000.0
2013-02-22 12:00:00,18.87,18.89,18.86,18.89,247500.0,13.8953,13.91,13.8879,13.91,247500.0
2013-02-22 12:10:00,18.89,18.92,18.89,18.91,213300.0,13.91,13.9321,13.91,13.9247,213300.0
2013-02-22 12:20:00,18.91,18.91,18.9,18.91,75400.0,13.9247,13.9247,13.9174,13.9247,75400.0
2013-02-22 12:30:00,18.91,18.93,18.9,18.93,160500.0,13.9247,13.9395,13.9174,13.9395,160500.0
2013-02-22 12:40:00,18.93,18.97,18.93,18.97,384400.0,13.9395,13.9689,13.9395,13.9689,384400.0
2013-02-22 12:50:00,18.97,19.0,18.96,18.99,376300.0,13.9689,13.991,13.9615,13.9836,376300.0
2013-02-22 13:00:00,18.99,18.99,18.95,18.95,120400.0,13.9836,13.9836,13.9542,13.9542,120400.0
2013-02-22 13:10:00,18.96,18.96,18.93,18.95,197800.0,13.9615,13.9615,13.9395,13.9542,197800.0
2013-02-22 13:20:00,18.95,18.95,18.91,18.93,130300.0,13.9542,13.9542,13.9247,13.9395,130300.0
2013-02-22 13:30:00,18.93,18.93,18.9,18.91,113600.0,13.9395,13.9395,13.9174,13.9247,113600.0
2013-02-22 13:40:00,18.92,18.93,18.9,18.9,171600.0,13.9321,13.9395,13.9174,13.9174,171600.0
2013-02-22 13:50:00,18.9,18.95,18.9,18.95,152600.0,13.9174,13.9542,13.9174,13.9542,152600.0
2013-02-22 14:00:00,18.95,18.95,18.92,18.93,130500.0,13.9542,13.9542,13.9321,13.9395,130500.0
2013-02-22 14:10:00,18.93,18.94,18.91,18.93,117800.0,13.9395,13.9468,13.9247,13.9395,117800.0
2013-02-22 14:20:00,18.94,18.95,18.92,18.93,121900.0,13.9468,13.9542,13.9321,13.9395,121900.0
2013-02-22 14:30:00,18.92,18.93,18.92,18.93,57900.0,13.9321,13.9395,13.9321,13.9395,57900.0
2013-02-22 14:40:00,18.93,18.93,18.92,18.93,67200.0,13.9395,13.9395,13.9321,13.9395,67200.0
2013-02-22 14:50:00,18.93,18.94,18.91,18.93,142200.0,13.9395,13.9468,13.9247,13.9395,142200.0
2013-02-22 15:00:00,18.92,18.94,18.89,18.89,298500.0,13.9321,13.9468,13.91,13.91,298500.0
2013-02-22 15:10:00,18.89,18.9,18.87,18.87,139900.0,13.91,13.9174,13.8953,13.8953,139900.0
2013-02-22 15:20:00,18.88,18.88,18.86,18.87,178800.0,13.9026,13.9026,13.8879,13.8953,178800.0
2013-02-22 15:30:00,18.88,18.89,18.87,18.88,167600.0,13.9026,13.91,13.8953,13.9026,167600.0
2013-02-22 15:40:00,18.89,18.89,18.86,18.88,408500.0,13.91,13.91,13.8879,13.9026,408500.0
2013-02-22 15:50:00,18.87,18.89,18.87,18.89,682500.0,13.8953,13.91,13.8953,13.91,682500.0
2013-02-25 09:30:00,18.77,18.81,18.69,18.71,755200.0,13.8216,13.8511,13.7627,13.7775,755200.0
2013-02-25 09:40:00,18.72,18.72,18.66,18.66,297600.0,13.7848,13.7848,13.7406,13.7406,297600.0
2013-02-25 09:50:00,18.66,18.74,18.66,18.74,311900.0,13.7406,13.7995,13.7406,13.7995,311900.0
2013-02-25 10:00:00,18.74,18.75,18.73,18.74,147800.0,13.7995,13.8069,13.7922,13.7995,147800.0
2013-02-25 10:10:00,18.74,18.74,18.71,18.71,154100.0,13.7995,13.7995,13.7775,13.7775,154100.0
2013-02-25 10:20:00,18.72,18.72,18.67,18.69,279300.0,13.7848,13.7848,13.748,13.7627,279300.0
2013-02-25 10:30:00,18.69,18.71,18.69,18.7,119800.0,13.7627,13.7775,13.7627,13.7701,119800.0
2013-02-25 10:40:00,18.7,18.73,18.68,18.69,220400.0,13.7701,13.7922,13.7554,13.7627,220400.0
2013-02-25 10:50:00,18.69,18.7,18.63,18.68,328200.0,13.7627,13.7701,13.7185,13.7554,328200.0
2013-02-25 11:00:00,18.68,18.72,18.65,18.71,267900.0,13.7554,13.7848,13.7333,13.7775,267900.0
2013-02-25 11:10:00,18.71,18.73,18.69,18.71,162900.0,13.7775,13.7922,13.7627,13.7775,162900.0
2013-02-25 11:20:00,18.7,18.72,18.7,18.7,107400.0,13.7701,13.7848,13.7701,13.7701,107400.0
2013-02-25 11:30:00,18.71,18.73,18.68,18.69,169600.0,13.7775,13.7922,13.7554,13.7627,169600.0
2013-02-25 11:40:00,18.69,18.69,18.62,18.62,120000.0,13.7627,13.7627,13.7112,13.7112,120000.0
2013-02-25 11:50:00,18.62,18.65,18.6,18.62,280200.0,13.7112,13.7333,13.6965,13.7112,280200.0
2013-02-25 12:00:00,18.62,18.63,18.6,18.62,104900.0,13.7112,13.7185,13.6965,13.7112,104900.0
2013-02-25 12:10:00,18.63,18.65,18.62,18.64,142000.0,13.7185,13.7333,13.7112,13.7259,142000.0
2013-02-25 12:20:00,18.64,18.68,18.64,18.68,76600.0,13.7259,13.7554,13.7259,13.7554,76600.0
2013-02-25 12:30:00,18.68,18.68,18.64,18.68,81100.0,13.7554,13.7554,13.7259,13.7554,81100.0
2013-02-25 12:40:00,18.68,18.71,18.67,18.71,85100.0,13.7554,13.7775,13.748,13.7775,85100.0
2013-02-25 12:50:00,18.71,18.73,18.69,18.69,86100.0,13.7775,13.7922,13.7627,13.7627,86100.0
2013-02-25 13:00:00,18.7,18.7,18.65,18.65,83200.0,13.7701,13.7701,13.7333,13.7333,83200.0
2013-02-25 13:10:00,18.66,18.68,18.65,18.66,78900.0,13.7406,13.7554,13.7333,13.7406,78900.0
2013-02-25 13:20:00,18.67,18.67,18.65,18.65,41400.0,13.748,13.748,13.7333,13.7333,41400.0
2013-02-25 13:30:00,18.65,18.66,18.6,18.6,186800.0,13.7333,13.7406,13.6965,13.6965,186800.0
2013-02-25 13:40:00,18.61,18.61,18.55,18.55,238600.0,13.7038,13.7038,13.6596,13.6596,238600.0
2013-02-25 13:50:00,18.55,18.56,18.51,18.52,257300.0,13.6596,13.667,13.6302,13.6375,257300.0
2013-02-25 14:00:00,18.52,18.52,18.44,18.48,415400.0,13.6375,13.6375,13.5786,13.6081,415400.0
2013-02-25 14:10:00,18.48,18.55,18.47,18.54,262900.0,13.6081,13.6596,13.6007,13.6523,262900.0
2013-02-25 14:20:00,18.54,18.54,18.48,18.5,116900.0,13.6523,13.6523,13.6081,13.6228,116900.0
2013-02-25 14:30:00,18.5,18.53,18.48,18.49,149300.0,13.6228,13.6449,13.6081,13.6155,149300.0
2013-02-25 14:40:00,18.49,18.5,18.46,18.46,153000.0,13.6155,13.6228,13.5934,13.5934,153000.0
2013-02-25 14:50:00,18.46,18.51,18.45,18.48,279800.0,13.5934,13.6302,13.586,13.6081,279800.0
2013-02-25 15:00:00,18.49,18.51,18.48,18.5,197200.0,13.6155,13.6302,13.6081,13.6228,197200.0
2013-02-25 15:10:00,18.5,18.5,18.47,18.48,152400.0,13.6228,13.6228,13.6007,13.6081,152400.0
2013-02-25 15:20:00,18.48,18.48,18.42,18.43,255800.0,13.6081,13.6081,13.5639,13.5713,255800.0
2013-02-25 15:30:00,18.42,18.47,18.42,18.46,239000.0,13.5639,13.6007,13.5639,13.5934,239000.0
2013-02-25 15:40:00,18.46,18.46,18.33,18.35,809800.0,13.5934,13.5934,13.4976,13.5124,809800.0
2013-02-25 15:50:00,18.35,18.35,18.26,18.27,1340800.0,13.5124,13.5124,13.4461,13.4535,1340800.0
2013-02-26 09:30:00,18.06,18.07,17.99,18.02,871100.0,13.2988,13.3062,13.2473,13.2694,871100.0
2013-02-26 09:40:00,18.02,18.05,17.96,17.96,803900.0,13.2694,13.2915,13.2252,13.2252,803900.0
2013-02-26 09:50:00,17.96,17.96,17.85,17.91,1357400.0,13.2252,13.2252,13.1442,13.1884,1357400.0
2013-02-26 10:00:00,17.9,17.98,17.89,17.89,777300.0,13.181,13.2399,13.1736,13.1736,777300.0
2013-02-26 10:10:00,17.89,17.91,17.85,17.89,600800.0,13.1736,13.1884,13.1442,13.1736,600800.0
2013-02-26 10:20:00,17.89,17.89,17.82,17.86,471100.0,13.1736,13.1736,13.1221,13.1515,471100.0
2013-02-26 10:30:00,17.86,17.86,17.8,17.81,594200.0,13.1515,13.1515,13.1074,13.1147,594200.0
2013-02-26 10:40:00,17.81,17.85,17.8,17.82,503900.0,13.1147,13.1442,13.1074,13.1221,503900.0
2013-02-26 10:50:00,17.82,17.84,17.81,17.81,400200.0,13.1221,13.1368,13.1147,13.1147,400200.0
2013-02-26 11:00:00,17.81,17.82,17.76,17.78,720100.0,13.1147,13.1221,13.0779,13.0926,720100.0
2013-02-26 11:10:00,17.77,17.78,17.75,17.78,406900.0,13.0853,13.0926,13.0705,13.0926,406900.0
2013-02-26 11:20:00,17.78,17.79,17.73,17.76,431600.0,13.0926,13.1,13.0558,13.0779,431600.0
2013-02-26 11:30:00,17.77,17.82,17.76,17.8,323700.0,13.0853,13.1221,13.0779,13.1074,323700.0
2013-02-26 11:40:00,17.8,17.8,17.71,17.72,410500.0,13.1074,13.1074,13.0411,13.0485,410500.0
2013-02-26 11:50:00,17.71,17.76,17.71,17.75,364600.0,13.0411,13.0779,13.0411,13.0705,364600.0
2013-02-26 12:00:00,17.75,17.78,17.73,17.76,226300.0,13.0705,13.0926,13.0558,13.0779,226300.0
2013-02-26 12:10:00,17.76,17.76,17.71,17.71,177600.0,13.0779,13.0779,13.0411,13.0411,177600.0
2013-02-26 12:20:00,17.71,17.74,17.69,17.73,346900.0,13.0411,13.0632,13.0264,13.0558,346900.0
2013-02-26 12:30:00,17.73,17.81,17.73,17.79,249500.0,13.0558,13.1147,13.0558,13.1,249500.0
2013-02-26 12:40:00,17.8,17.8,17.73,17.75,245500.0,13.1074,13.1074,13.0558,13.0705,245500.0
2013-02-26 12:50:00,17.75,17.76,17.73,17.73,204300.0,13.0705,13.0779,13.0558,13.0558,204300.0
2013-02-26 13:00:00,17.73,17.76,17.73,17.74,174000.0,13.0558,13.0779,13.0558,13.0632,174000.0
2013-02-26 13:10:00,17.74,17.76,17.72,17.74,292900.0,13.0632,13.0779,13.0485,13.0632,292900.0
2013-02-26 13:20:00,17.74,17.77,17.73,17.74,186100.0,13.0632,13.0853,13.0558,13.0632,186100.0
2013-02-26 13:30:00,17.74,17.76,17.73,17.75,244300.0,13.0632,13.0779,13.0558,13.0705,244300.0
2013-02-26 13:40:00,17.75,17.78,17.74,17.77,149400.0,13.0705,13.0926,13.0632,13.0853,149400.0
2013-02-26 13:50:00,17.76,17.78,17.76,17.78,188800.0,13.0779,13.0926,13.0779,13.0926,188800.0
2013-02-26 14:00:00,17.78,17.83,17.77,17.8,507200.0,13.0926,13.1295,13.0853,13.1074,507200.0
2013-02-26 14:10:00,17.79,17.81,17.78,17.81,204500.0,13.1,13.1147,13.0926,13.1147,204500.0
2013-02-26 14:20:00,17.8,17.82,17.8,17.8,350800.0,13.1074,13.1221,13.1074,13.1074,350800.0
2013-02-26 14:30:00,17.81,17.82,17.8,17.82,130000.0,13.1147,13.1221,13.1074,13.1221,130000.0
2013-02-26 14:40:00,17.81,17.82,17.79,17.8,286600.0,13.1147,13.1221,13.1,13.1074,286600.0
2013-02-26 14:50:00,17.8,17.81,17.79,17.8,102400.0,13.1074,13.1147,13.1,13.1074,102400.0
2013-02-26 15:00:00,17.79,17.82,17.79,17.8,562100.0,13.1,13.1221,13.1,13.1074,562100.0
2013-02-26 15:10:00,17.8,17.81,17.79,17.8,178300.0,13.1074,13.1147,13.1,13.1074,178300.0
2013-02-26 15:20:00,17.79,17.8,17.79,17.8,193400.0,13.1,13.1074,13.1,13.1074,193400.0
2013-02-26 15:30:00,17.8,17.83,17.79,17.82,418800.0,13.1074,13.1295,13.1,13.1221,418800.0
2013-02-26 15:40:00,17.82,17.85,17.8,17.81,891700.0,13.1221,13.1442,13.1074,13.1147,891700.0
2013-02-26 15:50:00,17.82,17.82,17.76,17.79,2056500.0,13.1221,13.1221,13.0779,13.1,2056500.0
2013-02-27 09:30:00,18.0,18.09,17.99,18.03,1806900.0,13.2546,13.3209,13.2473,13.2767,1806900.0
2013-02-27 09:40:00,18.04,18.12,18.03,18.1,1008500.0,13.2841,13.343,13.2767,13.3283,1008500.0
2013-02-27 09:50:00,18.1,18.16,18.08,18.13,788700.0,13.3283,13.3725,13.3135,13.3504,788700.0
2013-02-27 10:00:00,18.14,18.16,18.1,18.1,474700.0,13.3577,13.3725,13.3283,13.3283,474700.0
2013-02-27 10:10:00,18.11,18.14,18.09,18.14,396100.0,13.3356,13.3577,13.3209,13.3577,396100.0
2013-02-27 10:20:00,18.14,18.15,18.1,18.13,372500.0,13.3577,13.3651,13.3283,13.3504,372500.0
2013-02-27 10:30:00,18.13,18.15,18.12,18.14,288800.0,13.3504,13.3651,13.343,13.3577,288800.0
2013-02-27 10:40:00,18.14,18.15,18.11,18.12,315200.0,13.3577,13.3651,13.3356,13.343,315200.0
2013-02-27 10:50:00,18.12,18.14,18.11,18.12,277200.0,13.343,13.3577,13.3356,13.343,277200.0
2013-02-27 11:00:00,18.12,18.2,18.12,18.19,328600.0,13.343,13.4019,13.343,13.3945,328600.0
2013-02-27 11:10:00,18.19,18.2,18.17,18.2,148800.0,13.3945,13.4019,13.3798,13.4019,148800.0
2013-02-27 11:20:00,18.2,18.2,18.17,18.2,167300.0,13.4019,13.4019,13.3798,13.4019,167300.0
2013-02-27 11:30:00,18.2,18.22,18.18,18.22,142200.0,13.4019,13.4166,13.3872,13.4166,142200.0
2013-02-27 11:40:00,18.22,18.24,18.21,18.24,127800.0,13.4166,13.4314,13.4093,13.4314,127800.0
2013-02-27 11:50:00,18.24,18.26,18.23,18.24,188800.0,13.4314,13.4461,13.424,13.4314,188800.0
2013-02-27 12:00:00,18.23,18.26,18.23,18.26,118800.0,13.424,13.4461,13.424,13.4461,118800.0
2013-02-27 12:10:00,18.26,18.28,18.25,18.26,164800.0,13.4461,13.4608,13.4387,13.4461,164800.0
2013-02-27 12:20:00,18.27,18.27,18.25,18.26,236800.0,13.4535,13.4535,13.4387,13.4461,236800.0
2013-02-27 12:30:00,18.26,18.31,18.26,18.29,193000.0,13.4461,13.4829,13.4461,13.4682,193000.0
2013-02-27 12:40:00,18.29,18.31,18.29,18.31,107300.0,13.4682,13.4829,13.4682,13.4829,107300.0
2013-02-27 12:50:00,18.31,18.32,18.28,18.3,189700.0,13.4829,13.4903,13.4608,13.4755,189700.0
2013-02-27 13:00:00,18.3,18.3,18.26,18.26,241300.0,13.4755,13.4755,13.4461,13.4461,241300.0
2013-02-27 13:10:00,18.27,18.27,18.24,18.26,221700.0,13.4535,13.4535,13.4314,13.4461,221700.0
2013-02-27 13:20:00,18.26,18.28,18.25,18.28,102400.0,13.4461,13.4608,13.4387,13.4608,102400.0
2013-02-27 13:30:00,18.28,18.28,18.26,18.28,139000.0,13.4608,13.4608,13.4461,13.4608,139000.0
2013-02-27 13:40:00,18.28,18.29,18.26,18.29,151700.0,13.4608,13.4682,13.4461,13.4682,151700.0
2013-02-27 13:50:00,18.28,18.32,18.28,18.32,132500.0,13.4608,13.4903,13.4608,13.4903,132500.0
2013-02-27 14:00:00,18.32,18.35,18.31,18.32,365200.0,13.4903,13.5124,13.4829,13.4903,365200.0
2013-02-27 14:10:00,18.32,18.36,18.32,18.33,174000.0,13.4903,13.5197,13.4903,13.4976,174000.0
2013-02-27 14:20:00,18.34,18.37,18.34,18.37,142200.0,13.505,13.5271,13.505,13.5271,142200.0
2013-02-27 14:30:00,18.36,18.37,18.33,18.34,109800.0,13.5197,13.5271,13.4976,13.505,109800.0
2013-02-27 14:40:00,18.33,18.34,18.26,18.3,345600.0,13.4976,13.505,13.4461,13.4755,345600.0
2013-02-27 14:50:00,18.31,18.33,18.28,18.33,248400.0,13.4829,13.4976,13.4608,13.4976,248400.0
2013-02-27 15:00:00,18.33,18.34,18.25,18.27,566300.0,13.4976,13.505,13.4387,13.4535,566300.0
2013-02-27 15:10:00,18.28,18.29,18.26,18.29,247900.0,13.4608,13.4682,13.4461,13.4682,247900.0
2013-02-27 15:20:00,18.29,18.3,18.22,18.23,903000.0,13.4682,13.4755,13.4166,13.424,903000.0
2013-02-27 15:30:00,18.23,18.26,18.22,18.25,511400.0,13.424,13.4461,13.4166,13.4387,511400.0
2013-02-27 15:40:00,18.26,18.26,18.19,18.2,1150700.0,13.4461,13.4461,13.3945,13.4019,1150700.0
2013-02-27 15:50:00,18.2,18.2,18.16,18.17,1377600.0,13.4019,13.4019,13.3725,13.3798,1377600.0
2013-02-28 09:30:00,18.31,18.5,18.22,18.35,579200.0,13.4829,13.6228,13.4166,13.5124,579200.0
2013-02-28 09:40:00,18.35,18.42,18.31,18.42,143500.0,13.5124,13.5639,13.4829,13.5639,143500.0
2013-02-28 09:50:00,18.42,18.42,18.3,18.3,305300.0,13.5639,13.5639,13.4755,13.4755,305300.0
2013-02-28 10:00:00,18.3,18.34,18.3,18.32,344600.0,13.4755,13.505,13.4755,13.4903,344600.0
2013-02-28 10:10:00,18.31,18.32,18.27,18.28,239700.0,13.4829,13.4903,13.4535,13.4608,239700.0
2013-02-28 10:20:00,18.28,18.31,18.27,18.31,98600.0,13.4608,13.4829,13.4535,13.4829,98600.0
2013-02-28 10:30:00,18.31,18.33,18.29,18.29,101300.0,13.4829,13.4976,13.4682,13.4682,101300.0
2013-02-28 10:40:00,18.3,18.3,18.2,18.2,498300.0,13.4755,13.4755,13.4019,13.4019,498300.0
2013-02-28 10:50:00,18.2,18.22,18.19,18.21,220200.0,13.4019,13.4166,13.3945,13.4093,220200.0
2013-02-28 11:00:00,18.21,18.22,18.2,18.22,314000.0,13.4093,13.4166,13.4019,13.4166,314000.0
2013-02-28 11:10:00,18.22,18.22,18.21,18.21,71500.0,13.4166,13.4166,13.4093,13.4093,71500.0
2013-02-28 11:20:00,18.22,18.28,18.21,18.26,290800.0,13.4166,13.4608,13.4093,13.4461,290800.0
2013-02-28 11:30:00,18.26,18.26,18.17,18.19,216300.0,13.4461,13.4461,13.3798,13.3945,216300.0
2013-02-28 11:40:00,18.19,18.22,18.18,18.22,62500.0,13.3945,13.4166,13.3872,13.4166,62500.0
2013-02-28 11:50:00,18.22,18.22,18.15,18.16,243100.0,13.4166,13.4166,13.3651,13.3725,243100.0
2013-02-28 12:00:00,18.16,18.17,18.16,18.17,39800.0,13.3725,13.3798,13.3725,13.3798,39800.0
2013-02-28 12:10:00,18.17,18.17,18.12,18.15,167200.0,13.3798,13.3798,13.343,13.3651,167200.0
2013-02-28 12:20:00,18.15,18.2,18.14,18.2,81900.0,13.3651,13.4019,13.3577,13.4019,81900.0
2013-02-28 12:30:00,18.2,18.24,18.2,18.23,86200.0,13.4019,13.4314,13.4019,13.424,86200.0
2013-02-28 12:40:00,18.24,18.26,18.23,18.25,200700.0,13.4314,13.4461,13.424,13.4387,200700.0
2013-02-28 12:50:00,18.25,18.26,18.21,18.24,159400.0,13.4387,13.4461,13.4093,13.4314,159400.0
2013-02-28 13:00:00,18.24,18.24,18.23,18.24,23500.0,13.4314,13.4314,13.424,13.4314,23500.0
2013-02-28 13:10:00,18.24,18.25,18.23,18.24,98800.0,13.4314,13.4387,13.424,13.4314,98800.0
2013-02-28 13:20:00,18.25,18.3,18.24,18.3,130100.0,13.4387,13.4755,13.4314,13.4755,130100.0
2013-02-28 13:30:00,18.3,18.3,18.27,18.3,101400.0,13.4755,13.4755,13.4535,13.4755,101400.0
2013-02-28 13:40:00,18.3,18.35,18.29,18.34,181700.0,13.4755,13.5124,13.4682,13.505,181700.0
2013-02-28 13:50:00,18.34,18.34,18.31,18.32,114600.0,13.505,13.505,13.4829,13.4903,114600.0
2013-02-28 14:00:00,18.31,18.32,18.3,18.32,100700.0,13.4829,13.4903,13.4755,13.4903,100700.0
2013-02-28 14:10:00,18.32,18.32,18.29,18.3,345000.0,13.4903,13.4903,13.4682,13.4755,345000.0
2013-02-28 14:20:00,18.3,18.31,18.3,18.3,116600.0,13.4755,13.4829,13.4755,13.4755,116600.0
2013-02-28 14:30:00,18.3,18.31,18.28,18.29,153100.0,13.4755,13.4829,13.4608,13.4682,153100.0
2013-02-28 14:40:00,18.29,18.3,18.27,18.29,102300.0,13.4682,13.4755,13.4535,13.4682,102300.0
2013-02-28 14:50:00,18.29,18.29,18.26,18.27,193400.0,13.4682,13.4682,13.4461,13.4535,193400.0
2013-02-28 15:00:00,18.28,18.28,18.24,18.26,119100.0,13.4608,13.4608,13.4314,13.4461,119100.0
2013-02-28 15:10:00,18.26,18.26,18.2,18.22,249500.0,13.4461,13.4461,13.4019,13.4166,249500.0
2013-02-28 15:20:00,18.22,18.27,18.21,18.27,102600.0,13.4166,13.4535,13.4093,13.4535,102600.0
2013-02-28 15:30:00,18.27,18.28,18.26,18.28,141200.0,13.4535,13.4608,13.4461,13.4608,141200.0
2013-02-28 15:40:00,18.28,18.31,18.26,18.29,314900.0,13.4608,13.4829,13.4461,13.4682,314900.0
2013-02-28 15:50:00,18.3,18.3,18.23,18.23,978200.0,13.4755,13.4755,13.424,13.424,978200.0
2013-03-01 09:30:00,18.17,18.27,18.11,18.15,347500.0,13.3798,13.4535,13.3356,13.3651,347500.0
2013-03-01 09:40:00,18.15,18.21,18.11,18.17,396200.0,13.3651,13.4093,13.3356,13.3798,396200.0
2013-03-01 09:50:00,18.17,18.17,18.13,18.14,278700.0,13.3798,13.3798,13.3504,13.3577,278700.0
2013-03-01 10:00:00,18.15,18.17,18.13,18.16,524000.0,13.3651,13.3798,13.3504,13.3725,524000.0
2013-03-01 10:10:00,18.16,18.16,18.11,18.13,180800.0,13.3725,13.3725,13.3356,13.3504,180800.0
2013-03-01 10:20:00,18.13,18.13,18.07,18.12,195500.0,13.3504,13.3504,13.3062,13.343,195500.0
2013-03-01 10:30:00,18.12,18.16,18.12,18.15,276800.0,13.343,13.3725,13.343,13.3651,276800.0
2013-03-01 10:40:00,18.14,18.19,18.14,18.17,175600.0,13.3577,13.3945,13.3577,13.3798,175600.0
2013-03-01 10:50:00,18.16,18.23,18.16,18.22,249700.0,13.3725,13.424,13.3725,13.4166,249700.0
2013-03-01 11:00:00,18.22,18.23,18.16,18.16,407300.0,13.4166,13.424,13.3725,13.3725,407300.0
2013-03-01 11:10:00,18.17,18.18,18.14,18.14,254900.0,13.3798,13.3872,13.3577,13.3577,254900.0
2013-03-01 11:20:00,18.14,18.18,18.13,18.14,180700.0,13.3577,13.3872,13.3504,13.3577,180700.0
2013-03-01 11:30:00,18.15,18.18,18.14,18.17,296200.0,13.3651,13.3872,13.3577,13.3798,296200.0
2013-03-01 11:40:00,18.16,18.18,18.13,18.16,133100.0,13.3725,13.3872,13.3504,13.3725,133100.0
2013-03-01 11:50:00,18.17,18.23,18.16,18.23,238800.0,13.3798,13.424,13.3725,13.424,238800.0
2013-03-01 12:00:00,18.23,18.26,18.21,18.26,134800.0,13.424,13.4461,13.4093,13.4461,134800.0
2013-03-01 12:10:00,18.26,18.33,18.26,18.32,199300.0,13.4461,13.4976,13.4461,13.4903,199300.0
2013-03-01 12:20:00,18.32,18.34,18.3,18.32,108800.0,13.4903,13.505,13.4755,13.4903,108800.0
2013-03-01 12:30:00,18.32,18.35,18.3,18.35,183200.0,13.4903,13.5124,13.4755,13.5124,183200.0
2013-03-01 12:40:00,18.35,18.35,18.32,18.33,69100.0,13.5124,13.5124,13.4903,13.4976,69100.0
2013-03-01 12:50:00,18.33,18.35,18.32,18.34,72100.0,13.4976,13.5124,13.4903,13.505,72100.0
2013-03-01 13:00:00,18.35,18.35,18.29,18.3,193000.0,13.5124,13.5124,13.4682,13.4755,193000.0
2013-03-01 13:10:00,18.29,18.32,18.26,18.27,139300.0,13.4682,13.4903,13.4461,13.4535,139300.0
2013-03-01 13:20:00,18.27,18.27,18.21,18.21,196200.0,13.4535,13.4535,13.4093,13.4093,196200.0
2013-03-01 13:30:00,18.21,18.23,18.18,18.19,227100.0,13.4093,13.424,13.3872,13.3945,227100.0
2013-03-01 13:40:00,18.19,18.22,18.18,18.2,130700.0,13.3945,13.4166,13.3872,13.4019,130700.0
2013-03-01 13:50:00,18.2,18.22,18.19,18.22,285000.0,13.4019,13.4166,13.3945,13.4166,285000.0
2013-03-01 14:00:00,18.21,18.26,18.21,18.26,102500.0,13.4093,13.4461,13.4093,13.4461,102500.0
2013-03-01 14:10:00,18.25,18.26,18.22,18.22,77900.0,13.4387,13.4461,13.4166,13.4166,77900.0
2013-03-01 14:20:00,18.22,18.24,18.19,18.19,123000.0,13.4166,13.4314,13.3945,13.3945,123000.0
2013-03-01 14:30:00,18.19,18.23,18.19,18.22,107000.0,13.3945,13.424,13.3945,13.4166,107000.0
2013-03-01 14:40:00,18.22,18.23,18.2,18.21,154900.0,13.4166,13.424,13.4019,13.4093,154900.0
2013-03-01 14:50:00,18.2,18.23,18.2,18.23,134100.0,13.4019,13.424,13.4019,13.424,134100.0
2013-03-01 15:00:00,18.23,18.24,18.2,18.23,162400.0,13.424,13.4314,13.4019,13.424,162400.0
2013-03-01 15:10:00,18.23,18.24,18.22,18.23,138500.0,13.424,13.4314,13.4166,13.424,138500.0
2013-03-01 15:20:00,18.23,18.23,18.2,18.23,170900.0,13.424,13.424,13.4019,13.424,170900.0
2013-03-01 15:30:00,18.23,18.23,18.21,18.23,153600.0,13.424,13.424,13.4093,13.424,153600.0
2013-03-01 15:40:00,18.23,18.24,18.19,18.23,216700.0,13.424,13.4314,13.3945,13.424,216700.0
2013-03-01 15:50:00,18.23,18.26,18.23,18.25,610300.0,13.424,13.4461,13.424,13.4387,610300.0
2013-03-04 09:30:00,17.89,17.97,17.88,17.9,881800.0,13.1736,13.2325,13.1663,13.181,881800.0
2013-03-04 09:40:00,17.9,17.96,17.9,17.96,380800.0,13.181,13.2252,13.181,13.2252,380800.0
2013-03-04 09:50:00,17.95,17.98,17.92,17.93,382900.0,13.2178,13.2399,13.1957,13.2031,382900.0
2013-03-04 10:00:00,17.94,17.96,17.93,17.94,177600.0,13.2105,13.2252,13.2031,13.2105,177600.0
2013-03-04 10:10:00,17.94,17.94,17.93,17.94,141000.0,13.2105,13.2105,13.2031,13.2105,141000.0
2013-03-04 10:20:00,17.94,17.94,17.92,17.94,160900.0,13.2105,13.2105,13.1957,13.2105,160900.0
2013-03-04 10:30:00,17.94,17.96,17.92,17.96,221900.0,13.2105,13.2252,13.1957,13.2252,221900.0
2013-03-04 10:40:00,17.96,18.01,17.96,18.01,180100.0,13.2252,13.262,13.2252,13.262,180100.0
2013-03-04 10:50:00,18.01,18.02,17.99,18.01,236300.0,13.262,13.2694,13.2473,13.262,236300.0
2013-03-04 11:00:00,18.01,18.04,18.01,18.02,241100.0,13.262,13.2841,13.262,13.2694,241100.0
2013-03-04 11:10:00,18.02,18.03,18.0,18.03,366600.0,13.2694,13.2767,13.2546,13.2767,366600.0
2013-03-04 11:20:00,18.03,18.06,18.01,18.05,160800.0,13.2767,13.2988,13.262,13.2915,160800.0
2013-03-04 11:30:00,18.05,18.09,18.04,18.09,417100.0,13.2915,13.3209,13.2841,13.3209,417100.0
2013-03-04 11:40:00,18.09,18.11,18.07,18.1,367200.0,13.3209,13.3356,13.3062,13.3283,367200.0
2013-03-04 11:50:00,18.11,18.11,18.08,18.1,159900.0,13.3356,13.3356,13.3135,13.3283,159900.0
2013-03-04 12:00:00,18.1,18.11,18.09,18.1,137200.0,13.3283,13.3356,13.3209,13.3283,137200.0
2013-03-04 12:10:00,18.1,18.1,18.07,18.07,84600.0,13.3283,13.3283,13.3062,13.3062,84600.0
2013-03-04 12:20:00,18.07,18.08,18.01,18.03,510700.0,13.3062,13.3135,13.262,13.2767,510700.0
2013-03-04 12:30:00,18.03,18.05,18.01,18.02,227900.0,13.2767,13.2915,13.262,13.2694,227900.0
2013-03-04 12:40:00,18.02,18.08,18.01,18.07,282900.0,13.2694,13.3135,13.262,13.3062,282900.0
2013-03-04 12:50:00,18.07,18.07,18.06,18.07,23500.0,13.3062,13.3062,13.2988,13.3062,23500.0
2013-03-04 13:00:00,18.07,18.11,18.06,18.1,483100.0,13.3062,13.3356,13.2988,13.3283,483100.0
2013-03-04 13:10:00,18.1,18.11,18.1,18.11,33700.0,13.3283,13.3356,13.3283,13.3356,33700.0
2013-03-04 13:20:00,18.1,18.14,18.1,18.13,198400.0,13.3283,13.3577,13.3283,13.3504,198400.0
2013-03-04 13:30:00,18.13,18.13,18.12,18.13,61100.0,13.3504,13.3504,13.343,13.3504,61100.0
2013-03-04 13:40:00,18.13,18.14,18.12,18.14,71400.0,13.3504,13.3577,13.343,13.3577,71400.0
2013-03-04 13:50:00,18.14,18.14,18.11,18.13,128200.0,13.3577,13.3577,13.3356,13.3504,128200.0
2013-03-04 14:00:00,18.13,18.14,18.12,18.14,68700.0,13.3504,13.3577,13.343,13.3577,68700.0
2013-03-04 14:10:00,18.14,18.14,18.09,18.11,495000.0,13.3577,13.3577,13.3209,13.3356,495000.0
2013-03-04 14:20:00,18.11,18.17,18.11,18.16,401700.0,13.3356,13.3798,13.3356,13.3725,401700.0
2013-03-04 14:30:00,18.16,18.16,18.14,18.15,216700.0,13.3725,13.3725,13.3577,13.3651,216700.0
2013-03-04 14:40:00,18.15,18.17,18.14,18.16,282600.0,13.3651,13.3798,13.3577,13.3725,282600.0
2013-03-04 14:50:00,18.16,18.17,18.14,18.16,201900.0,13.3725,13.3798,13.3577,13.3725,201900.0
2013-03-04 15:00:00,18.15,18.16,18.14,18.14,51400.0,13.3651,13.3725,13.3577,13.3577,51400.0
2013-03-04 15:10:00,18.14,18.15,18.14,18.14,111000.0,13.3577,13.3651,13.3577,13.3577,111000.0
2013-03-04 15:20:00,18.14,18.15,18.13,18.13,167300.0,13.3577,13.3651,13.3504,13.3504,167300.0
2013-03-04 15:30:00,18.14,18.14,18.13,18.14,165600.0,13.3577,13.3577,13.3504,13.3577,165600.0
2013-03-04 15:40:00,18.13,18.15,18.11,18.15,522600.0,13.3504,13.3651,13.3356,13.3651,522600.0
2013-03-04 15:50:00,18.15,18.15,18.13,18.15,800200.0,13.3651,13.3651,13.3504,13.3651,800200.0
2013-03-05 09:30:00,18.37,18.4,18.26,18.39,414600.0,13.5271,13.5492,13.4461,13.5418,414600.0
2013-03-05 09:40:00,18.39,18.41,18.31,18.34,385000.0,13.5418,13.5565,13.4829,13.505,385000.0
2013-03-05 09:50:00,18.34,18.35,18.33,18.33,177900.0,13.505,13.5124,13.4976,13.4976,177900.0
2013-03-05 10:00:00,18.34,18.35,18.28,18.3,345600.0,13.505,13.5124,13.4608,13.4755,345600.0
2013-03-05 10:10:00,18.3,18.31,18.26,18.28,248700.0,13.4755,13.4829,13.4461,13.4608,248700.0
2013-03-05 10:20:00,18.28,18.29,18.27,18.29,156300.0,13.4608,13.4682,13.4535,13.4682,156300.0
2013-03-05 10:30:00,18.29,18.33,18.28,18.29,166500.0,13.4682,13.4976,13.4608,13.4682,166500.0
2013-03-05 10:40:00,18.3,18.33,18.29,18.31,213400.0,13.4755,13.4976,13.4682,13.4829,213400.0
2013-03-05 10:50:00,18.32,18.32,18.29,18.3,311300.0,13.4903,13.4903,13.4682,13.4755,311300.0
2013-03-05 11:00:00,18.3,18.31,18.29,18.3,170700.0,13.4755,13.4829,13.4682,13.4755,170700.0
2013-03-05 11:10:00,18.3,18.33,18.29,18.3,258400.0,13.4755,13.4976,13.4682,13.4755,258400.0
2013-03-05 11:20:00,18.3,18.32,18.29,18.3,385000.0,13.4755,13.4903,13.4682,13.4755,385000.0
2013-03-05 11:30:00,18.3,18.31,18.29,18.31,105000.0,13.4755,13.4829,13.4682,13.4829,105000.0
2013-03-05 11:40:00,18.31,18.34,18.3,18.34,179400.0,13.4829,13.505,13.4755,13.505,179400.0
2013-03-05 11:50:00,18.34,18.35,18.32,18.32,120800.0,13.505,13.5124,13.4903,13.4903,120800.0
2013-03-05 12:00:00,18.32,18.33,18.3,18.3,90900.0,13.4903,13.4976,13.4755,13.4755,90900.0
2013-03-05 12:10:00,18.31,18.31,18.3,18.3,101600.0,13.4829,13.4829,13.4755,13.4755,101600.0
2013-03-05 12:20:00,18.3,18.3,18.29,18.3,63600.0,13.4755,13.4755,13.4682,13.4755,63600.0
2013-03-05 12:30:00,18.3,18.32,18.3,18.32,86800.0,13.4755,13.4903,13.4755,13.4903,86800.0
2013-03-05 12:40:00,18.32,18.32,18.3,18.3,133100.0,13.4903,13.4903,13.4755,13.4755,133100.0
2013-03-05 12:50:00,18.3,18.31,18.3,18.3,146800.0,13.4755,13.4829,13.4755,13.4755,146800.0
2013-03-05 13:00:00,18.3,18.31,18.3,18.3,56900.0,13.4755,13.4829,13.4755,13.4755,56900.0
2013-03-05 13:10:00,18.3,18.31,18.3,18.31,63100.0,13.4755,13.4829,13.4755,13.4829,63100.0
2013-03-05 13:20:00,18.3,18.32,18.3,18.32,163200.0,13.4755,13.4903,13.4755,13.4903,163200.0
2013-03-05 13:30:00,18.32,18.34,18.31,18.31,134700.0,13.4903,13.505,13.4829,13.4829,134700.0
2013-03-05 13:40:00,18.32,18.32,18.3,18.3,81800.0,13.4903,13.4903,13.4755,13.4755,81800.0
2013-03-05 13:50:00,18.3,18.31,18.28,18.28,191300.0,13.4755,13.4829,13.4608,13.4608,191300.0
2013-03-05 14:00:00,18.29,18.33,18.29,18.31,295600.0,13.4682,13.4976,13.4682,13.4829,295600.0
2013-03-05 14:10:00,18.32,18.32,18.29,18.31,182900.0,13.4903,13.4903,13.4682,13.4829,182900.0
2013-03-05 14:20:00,18.3,18.31,18.28,18.28,176500.0,13.4755,13.4829,13.4608,13.4608,176500.0
2013-03-05 14:30:00,18.29,18.31,18.28,18.31,171700.0,13.4682,13.4829,13.4608,13.4829,171700.0
2013-03-05 14:40:00,18.31,18.33,18.3,18.33,166600.0,13.4829,13.4976,13.4755,13.4976,166600.0
2013-03-05 14:50:00,18.33,18.33,18.31,18.33,187300.0,13.4976,13.4976,13.4829,13.4976,187300.0
2013-03-05 15:00:00,18.33,18.33,18.3,18.3,329100.0,13.4976,13.4976,13.4755,13.4755,329100.0
2013-03-05 15:10:00,18.3,18.31,18.3,18.3,106600.0,13.4755,13.4829,13.4755,13.4755,106600.0
2013-03-05 15:20:00,18.3,18.31,18.3,18.3,190800.0,13.4755,13.4829,13.4755,13.4755,190800.0
2013-03-05 15:30:00,18.3,18.33,18.3,18.33,354000.0,13.4755,13.4976,13.4755,13.4976,354000.0
2013-03-05 15:40:00,18.32,18.33,18.3,18.3,377800.0,13.4903,13.4976,13.4755,13.4755,377800.0
2013-03-05 15:50:00,18.3,18.33,18.3,18.32,778300.0,13.4755,13.4976,13.4755,13.4903,778300.0
2013-03-06 09:30:00,18.29,18.43,18.12,18.17,611400.0,13.4682,13.5713,13.343,13.3798,611400.0
2013-03-06 09:40:00,18.17,18.25,18.16,18.25,245400.0,13.3798,13.4387,13.3725,13.4387,245400.0
2013-03-06 09:50:00,18.25,18.33,18.25,18.31,195200.0,13.4387,13.4976,13.4387,13.4829,195200.0
2013-03-06 10:00:00,18.3,18.31,18.23,18.24,225400.0,13.4755,13.4829,13.424,13.4314,225400.0
2013-03-06 10:10:00,18.25,18.25,18.19,18.2,224200.0,13.4387,13.4387,13.3945,13.4019,224200.0
2013-03-06 10:20:00,18.21,18.23,18.19,18.21,350100.0,13.4093,13.424,13.3945,13.4093,350100.0
2013-03-06 10:30:00,18.21,18.21,18.18,18.2,235500.0,13.4093,13.4093,13.3872,13.4019,235500.0
2013-03-06 10:40:00,18.2,18.23,18.19,18.2,119900.0,13.4019,13.424,13.3945,13.4019,119900.0
2013-03-06 10:50:00,18.2,18.21,18.18,18.19,144400.0,13.4019,13.4093,13.3872,13.3945,144400.0
2013-03-06 11:00:00,18.19,18.21,18.19,18.21,69000.0,13.3945,13.4093,13.3945,13.4093,69000.0
2013-03-06 11:10:00,18.2,18.22,18.2,18.22,49700.0,13.4019,13.4166,13.4019,13.4166,49700.0
2013-03-06 11:20:00,18.22,18.22,18.19,18.2,61900.0,13.4166,13.4166,13.3945,13.4019,61900.0
2013-03-06 11:30:00,18.19,18.21,18.18,18.21,104400.0,13.3945,13.4093,13.3872,13.4093,104400.0
2013-03-06 11:40:00,18.21,18.21,18.19,18.21,53400.0,13.4093,13.4093,13.3945,13.4093,53400.0
2013-03-06 11:50:00,18.21,18.21,18.18,18.18,120000.0,13.4093,13.4093,13.3872,13.3872,120000.0
2013-03-06 12:00:00,18.19,18.19,18.16,18.17,74800.0,13.3945,13.3945,13.3725,13.3798,74800.0
2013-03-06 12:10:00,18.18,18.19,18.16,18.19,98100.0,13.3872,13.3945,13.3725,13.3945,98100.0
2013-03-06 12:20:00,18.19,18.2,18.18,18.19,68700.0,13.3945,13.4019,13.3872,13.3945,68700.0
2013-03-06 12:30:00,18.18,18.2,18.17,18.2,67000.0,13.3872,13.4019,13.3798,13.4019,67000.0
2013-03-06 12:40:00,18.2,18.21,18.18,18.19,119100.0,13.4019,13.4093,13.3872,13.3945,119100.0
2013-03-06 12:50:00,18.19,18.2,18.18,18.18,81300.0,13.3945,13.4019,13.3872,13.3872,81300.0
2013-03-06 13:00:00,18.18,18.19,18.18,18.19,47300.0,13.3872,13.3945,13.3872,13.3945,47300.0
2013-03-06 13:10:00,18.19,18.2,18.18,18.19,54700.0,13.3945,13.4019,13.3872,13.3945,54700.0
2013-03-06 13:20:00,18.2,18.2,18.16,18.18,105100.0,13.4019,13.4019,13.3725,13.3872,105100.0
2013-03-06 13:30:00,18.18,18.19,18.18,18.18,33800.0,13.3872,13.3945,13.3872,13.3872,33800.0
2013-03-06 13:40:00,18.18,18.2,18.17,18.18,290100.0,13.3872,13.4019,13.3798,13.3872,290100.0
2013-03-06 13:50:00,18.19,18.19,18.16,18.18,207400.0,13.3945,13.3945,13.3725,13.3872,207400.0
2013-03-06 14:00:00,18.18,18.18,18.17,18.17,63300.0,13.3872,13.3872,13.3798,13.3798,63300.0
2013-03-06 14:10:00,18.18,18.18,18.14,18.17,234700.0,13.3872,13.3872,13.3577,13.3798,234700.0
2013-03-06 14:20:00,18.16,18.18,18.16,18.18,40900.0,13.3725,13.3872,13.3725,13.3872,40900.0
2013-03-06 14:30:00,18.17,18.19,18.17,18.18,201400.0,13.3798,13.3945,13.3798,13.3872,201400.0
2013-03-06 14:40:00,18.17,18.18,18.17,18.17,46800.0,13.3798,13.3872,13.3798,13.3798,46800.0
2013-03-06 14:50:00,18.18,18.21,18.17,18.18,262900.0,13.3872,13.4093,13.3798,13.3872,262900.0
2013-03-06 15:00:00,18.18,18.19,18.18,18.19,34000.0,13.3872,13.3945,13.3872,13.3945,34000.0
2013-03-06 15:10:00,18.19,18.19,18.15,18.15,377400.0,13.3945,13.3945,13.3651,13.3651,377400.0
2013-03-06 15:20:00,18.14,18.16,18.14,18.14,373800.0,13.3577,13.3725,13.3577,13.3577,373800.0
2013-03-06 15:30:00,18.14,18.15,18.08,18.08,860200.0,13.3577,13.3651,13.3135,13.3135,860200.0
2013-03-06 15:40:00,18.09,18.13,18.08,18.13,1820300.0,13.3209,13.3504,13.3135,13.3504,1820300.0
2013-03-06 15:50:00,18.13,18.13,18.1,18.11,565400.0,13.3504,13.3504,13.3283,13.3356,565400.0
2013-03-07 09:30:00,18.17,18.23,18.11,18.19,407800.0,13.3798,13.424,13.3356,13.3945,407800.0
2013-03-07 09:40:00,18.19,18.22,18.15,18.19,534100.0,13.3945,13.4166,13.3651,13.3945,534100.0
2013-03-07 09:50:00,18.19,18.25,18.18,18.22,369900.0,13.3945,13.4387,13.3872,13.4166,369900.0
2013-03-07 10:00:00,18.23,18.23,18.18,18.21,294000.0,13.424,13.424,13.3872,13.4093,294000.0
2013-03-07 10:10:00,18.21,18.21,18.2,18.21,184600.0,13.4093,13.4093,13.4019,13.4093,184600.0
2013-03-07 10:20:00,18.21,18.22,18.19,18.21,288700.0,13.4093,13.4166,13.3945,13.4093,288700.0
2013-03-07 10:30:00,18.21,18.23,18.17,18.18,320600.0,13.4093,13.424,13.3798,13.3872,320600.0
2013-03-07 10:40:00,18.18,18.18,18.09,18.09,399700.0,13.3872,13.3872,13.3209,13.3209,399700.0
2013-03-07 10:50:00,18.09,18.11,18.07,18.1,364300.0,13.3209,13.3356,13.3062,13.3283,364300.0
2013-03-07 11:00:00,18.1,18.11,18.09,18.1,619900.0,13.3283,13.3356,13.3209,13.3283,619900.0
2013-03-07 11:10:00,18.11,18.11,18.08,18.1,163000.0,13.3356,13.3356,13.3135,13.3283,163000.0
2013-03-07 11:20:00,18.09,18.12,18.09,18.12,93700.0,13.3209,13.343,13.3209,13.343,93700.0
2013-03-07 11:30:00,18.12,18.16,18.11,18.16,96600.0,13.343,13.3725,13.3356,13.3725,96600.0
2013-03-07 11:40:00,18.15,18.16,18.12,18.13,198600.0,13.3651,13.3725,13.343,13.3504,198600.0
2013-03-07 11:50:00,18.12,18.14,18.11,18.12,67500.0,13.343,13.3577,13.3356,13.343,67500.0
2013-03-07 12:00:00,18.13,18.13,18.09,18.12,102600.0,13.3504,13.3504,13.3209,13.343,102600.0
2013-03-07 12:10:00,18.12,18.12,18.11,18.12,26500.0,13.343,13.343,13.3356,13.343,26500.0
2013-03-07 12:20:00,18.12,18.14,18.12,18.14,28300.0,13.343,13.3577,13.343,13.3577,28300.0
2013-03-07 12:30:00,18.14,18.15,18.13,18.14,79300.0,13.3577,13.3651,13.3504,13.3577,79300.0
2013-03-07 12:40:00,18.14,18.14,18.12,18.14,94600.0,13.3577,13.3577,13.343,13.3577,94600.0
2013-03-07 12:50:00,18.14,18.15,18.13,18.14,59800.0,13.3577,13.3651,13.3504,13.3577,59800.0
2013-03-07 13:00:00,18.14,18.15,18.12,18.12,64100.0,13.3577,13.3651,13.343,13.343,64100.0
2013-03-07 13:10:00,18.12,18.16,18.12,18.14,588300.0,13.343,13.3725,13.343,13.3577,588300.0
2013-03-07 13:20:00,18.14,18.15,18.1,18.11,211400.0,13.3577,13.3651,13.3283,13.3356,211400.0
2013-03-07 13:30:00,18.11,18.11,18.09,18.1,388200.0,13.3356,13.3356,13.3209,13.3283,388200.0
2013-03-07 13:40:00,18.11,18.11,18.07,18.08,540700.0,13.3356,13.3356,13.3062,13.3135,540700.0
2013-03-07 13:50:00,18.08,18.09,18.07,18.09,82200.0,13.3135,13.3209,13.3062,13.3209,82200.0
2013-03-07 14:00:00,18.09,18.1,18.0,18.0,980900.0,13.3209,13.3283,13.2546,13.2546,980900.0
2013-03-07 14:10:00,18.0,18.01,17.99,18.0,300500.0,13.2546,13.262,13.2473,13.2546,300500.0
2013-03-07 14:20:00,18.0,18.01,17.99,18.0,167200.0,13.2546,13.262,13.2473,13.2546,167200.0
2013-03-07 14:30:00,18.0,18.01,17.98,18.0,355200.0,13.2546,13.262,13.2399,13.2546,355200.0
2013-03-07 14:40:00,17.99,18.03,17.98,18.03,181800.0,13.2473,13.2767,13.2399,13.2767,181800.0
2013-03-07 14:50:00,18.03,18.06,18.02,18.04,277400.0,13.2767,13.2988,13.2694,13.2841,277400.0
2013-03-07 15:00:00,18.04,18.05,17.98,18.04,492100.0,13.2841,13.2915,13.2399,13.2841,492100.0
2013-03-07 15:10:00,18.04,18.1,18.04,18.06,273200.0,13.2841,13.3283,13.2841,13.2988,273200.0
2013-03-07 15:20:00,18.06,18.09,18.05,18.05,237000.0,13.2988,13.3209,13.2915,13.2915,237000.0
2013-03-07 15:30:00,18.06,18.07,18.05,18.07,218800.0,13.2988,13.3062,13.2915,13.3062,218800.0
2013-03-07 15:40:00,18.06,18.07,18.03,18.03,360200.0,13.2988,13.3062,13.2767,13.2767,360200.0
2013-03-07 15:50:00,18.04,18.07,18.02,18.04,1094400.0,13.2841,13.3062,13.2694,13.2841,1094400.0
2013-03-08 09:30:00,18.17,18.19,17.83,17.9,1069500.0,13.3798,13.3945,13.1295,13.181,1069500.0
2013-03-08 09:40:00,17.9,17.93,17.86,17.89,447000.0,13.181,13.2031,13.1515,13.1736,447000.0
2013-03-08 09:50:00,17.89,17.91,17.79,17.8,620700.0,13.1736,13.1884,13.1,13.1074,620700.0
2013-03-08 10:00:00,17.8,17.85,17.8,17.82,502900.0,13.1074,13.1442,13.1074,13.1221,502900.0
2013-03-08 10:10:00,17.83,17.83,17.79,17.8,397400.0,13.1295,13.1295,13.1,13.1074,397400.0
2013-03-08 10:20:00,17.81,17.87,17.8,17.85,235300.0,13.1147,13.1589,13.1074,13.1442,235300.0
2013-03-08 10:30:00,17.85,17.87,17.85,17.87,185300.0,13.1442,13.1589,13.1442,13.1589,185300.0
2013-03-08 10:40:00,17.86,17.87,17.83,17.86,233500.0,13.1515,13.1589,13.1295,13.1515,233500.0
2013-03-08 10:50:00,17.86,17.9,17.86,17.89,204400.0,13.1515,13.181,13.1515,13.1736,204400.0
2013-03-08 11:00:00,17.89,17.9,17.89,17.9,148700.0,13.1736,13.181,13.1736,13.181,148700.0
2013-03-08 11:10:00,17.9,17.9,17.89,17.89,91000.0,13.181,13.181,13.1736,13.1736,91000.0
2013-03-08 11:20:00,17.89,17.9,17.85,17.85,264900.0,13.1736,13.181,13.1442,13.1442,264900.0
2013-03-08 11:30:00,17.85,17.89,17.85,17.87,191800.0,13.1442,13.1736,13.1442,13.1589,191800.0
2013-03-08 11:40:00,17.88,17.89,17.86,17.89,187800.0,13.1663,13.1736,13.1515,13.1736,187800.0
2013-03-08 11:50:00,17.88,17.9,17.88,17.9,51800.0,13.1663,13.181,13.1663,13.181,51800.0
2013-03-08 12:00:00,17.9,17.9,17.89,17.9,85700.0,13.181,13.181,13.1736,13.181,85700.0
2013-03-08 12:10:00,17.89,17.9,17.86,17.87,138400.0,13.1736,13.181,13.1515,13.1589,138400.0
2013-03-08 12:20:00,17.87,17.89,17.86,17.87,68000.0,13.1589,13.1736,13.1515,13.1589,68000.0
2013-03-08 12:30:00,17.87,17.87,17.84,17.87,144700.0,13.1589,13.1589,13.1368,13.1589,144700.0
2013-03-08 12:40:00,17.87,17.89,17.87,17.88,111900.0,13.1589,13.1736,13.1589,13.1663,111900.0
2013-03-08 12:50:00,17.88,17.89,17.88,17.89,132700.0,13.1663,13.1736,13.1663,13.1736,132700.0
2013-03-08 13:00:00,17.89,17.89,17.86,17.89,159300.0,13.1736,13.1736,13.1515,13.1736,159300.0
2013-03-08 13:10:00,17.89,17.89,17.88,17.89,65900.0,13.1736,13.1736,13.1663,13.1736,65900.0
2013-03-08 13:20:00,17.89,17.89,17.87,17.88,156900.0,13.1736,13.1736,13.1589,13.1663,156900.0
2013-03-08 13:30:00,17.88,17.9,17.88,17.9,155600.0,13.1663,13.181,13.1663,13.181,155600.0
2013-03-08 13:40:00,17.9,17.9,17.87,17.88,186000.0,13.181,13.181,13.1589,13.1663,186000.0
2013-03-08 13:50:00,17.87,17.88,17.87,17.87,296400.0,13.1589,13.1663,13.1589,13.1589,296400.0
2013-03-08 14:00:00,17.88,17.88,17.86,17.87,142000.0,13.1663,13.1663,13.1515,13.1589,142000.0
2013-03-08 14:10:00,17.87,17.9,17.86,17.9,157500.0,13.1589,13.181,13.1515,13.181,157500.0
2013-03-08 14:20:00,17.9,17.91,17.89,17.9,150200.0,13.181,13.1884,13.1736,13.181,150200.0
2013-03-08 14:30:00,17.9,17.91,17.9,17.91,67700.0,13.181,13.1884,13.181,13.1884,67700.0
2013-03-08 14:40:00,17.9,17.91,17.89,17.9,189400.0,13.181,13.1884,13.1736,13.181,189400.0
2013-03-08 14:50:00,17.9,17.96,17.9,17.95,284300.0,13.181,13.2252,13.181,13.2178,284300.0
2013-03-08 15:00:00,17.94,17.96,17.92,17.92,133400.0,13.2105,13.2252,13.1957,13.1957,133400.0
2013-03-08 15:10:00,17.93,17.94,17.9,17.94,151500.0,13.2031,13.2105,13.181,13.2105,151500.0
2013-03-08 15:20:00,17.93,17.94,17.91,17.92,155800.0,13.2031,13.2105,13.1884,13.1957,155800.0
2013-03-08 15:30:00,17.93,17.93,17.92,17.92,75600.0,13.2031,13.2031,13.1957,13.1957,75600.0
2013-03-08 15:40:00,17.93,17.94,17.92,17.94,184700.0,13.2031,13.2105,13.1957,13.2105,184700.0
2013-03-08 15:50:00,17.93,17.94,17.89,17.89,655600.0,13.2031,13.2105,13.1736,13.1736,655600.0
2013-03-11 09:30:00,17.87,17.88,17.8,17.82,285600.0,13.1589,13.1663,13.1074,13.1221,285600.0
2013-03-11 09:40:00,17.82,17.83,17.79,17.81,256300.0,13.1221,13.1295,13.1,13.1147,256300.0
2013-03-11 09:50:00,17.81,17.84,17.8,17.81,87200.0,13.1147,13.1368,13.1074,13.1147,87200.0
2013-03-11 10:00:00,17.8,17.82,17.76,17.79,467800.0,13.1074,13.1221,13.0779,13.1,467800.0
2013-03-11 10:10:00,17.78,17.79,17.74,17.75,139800.0,13.0926,13.1,13.0632,13.0705,139800.0
2013-03-11 10:20:00,17.75,17.75,17.73,17.73,26000.0,13.0705,13.0705,13.0558,13.0558,26000.0
2013-03-11 10:30:00,17.73,17.77,17.73,17.76,94100.0,13.0558,13.0853,13.0558,13.0779,94100.0
2013-03-11 10:40:00,17.77,17.77,17.76,17.77,27600.0,13.0853,13.0853,13.0779,13.0853,27600.0
2013-03-11 10:50:00,17.77,17.79,17.74,17.78,255400.0,13.0853,13.1,13.0632,13.0926,255400.0
2013-03-11 11:00:00,17.79,17.79,17.78,17.79,110500.0,13.1,13.1,13.0926,13.1,110500.0
2013-03-11 11:10:00,17.78,17.79,17.77,17.79,229300.0,13.0926,13.1,13.0853,13.1,229300.0
2013-03-11 11:20:00,17.79,17.79,17.78,17.78,113600.0,13.1,13.1,13.0926,13.0926,113600.0
2013-03-11 11:30:00,17.79,17.8,17.78,17.79,132300.0,13.1,13.1074,13.0926,13.1,132300.0
2013-03-11 11:40:00,17.8,17.81,17.79,17.8,97400.0,13.1074,13.1147,13.1,13.1074,97400.0
2013-03-11 11:50:00,17.8,17.81,17.79,17.8,127000.0,13.1074,13.1147,13.1,13.1074,127000.0
2013-03-11 12:00:00,17.8,17.8,17.78,17.78,79400.0,13.1074,13.1074,13.0926,13.0926,79400.0
2013-03-11 12:10:00,17.79,17.84,17.78,17.82,283300.0,13.1,13.1368,13.0926,13.1221,283300.0
2013-03-11 12:20:00,17.82,17.82,17.78,17.79,175000.0,13.1221,13.1221,13.0926,13.1,175000.0
2013-03-11 12:30:00,17.8,17.8,17.78,17.79,72500.0,13.1074,13.1074,13.0926,13.1,72500.0
2013-03-11 12:40:00,17.78,17.8,17.75,17.77,360500.0,13.0926,13.1074,13.0705,13.0853,360500.0
2013-03-11 12:50:00,17.78,17.79,17.76,17.76,223500.0,13.0926,13.1,13.0779,13.0779,223500.0
2013-03-11 13:00:00,17.76,17.77,17.75,17.77,130300.0,13.0779,13.0853,13.0705,13.0853,130300.0
2013-03-11 13:10:00,17.78,17.79,17.75,17.76,162900.0,13.0926,13.1,13.0705,13.0779,162900.0
2013-03-11 13:20:00,17.75,17.78,17.75,17.75,184900.0,13.0705,13.0926,13.0705,13.0705,184900.0
2013-03-11 13:30:00,17.76,17.8,17.75,17.77,199100.0,13.0779,13.1074,13.0705,13.0853,199100.0
2013-03-11 13:40:00,17.77,17.79,17.77,17.79,29900.0,13.0853,13.1,13.0853,13.1,29900.0
2013-03-11 13:50:00,17.78,17.79,17.78,17.78,56900.0,13.0926,13.1,13.0926,13.0926,56900.0
2013-03-11 14:00:00,17.79,17.79,17.78,17.78,170800.0,13.1,13.1,13.0926,13.0926,170800.0
2013-03-11 14:10:00,17.78,17.79,17.78,17.78,50900.0,13.0926,13.1,13.0926,13.0926,50900.0
2013-03-11 14:20:00,17.79,17.79,17.78,17.78,46700.0,13.1,13.1,13.0926,13.0926,46700.0
2013-03-11 14:30:00,17.78,17.79,17.73,17.79,378800.0,13.0926,13.1,13.0558,13.1,378800.0
2013-03-11 14:40:00,17.78,17.79,17.78,17.79,95800.0,13.0926,13.1,13.0926,13.1,95800.0
2013-03-11 14:50:00,17.79,17.79,17.75,17.77,180500.0,13.1,13.1,13.0705,13.0853,180500.0
2013-03-11 15:00:00,17.76,17.77,17.76,17.77,72000.0,13.0779,13.0853,13.0779,13.0853,72000.0
2013-03-11 15:10:00,17.77,17.77,17.73,17.77,284000.0,13.0853,13.0853,13.0558,13.0853,284000.0
2013-03-11 15:20:00,17.76,17.78,17.76,17.76,132300.0,13.0779,13.0926,13.0779,13.0779,132300.0
2013-03-11 15:30:00,17.76,17.77,17.75,17.77,143200.0,13.0779,13.0853,13.0705,13.0853,143200.0
2013-03-11 15:40:00,17.77,17.77,17.71,17.72,570500.0,13.0853,13.0853,13.0411,13.0485,570500.0
2013-03-11 15:50:00,17.72,17.73,17.7,17.73,969000.0,13.0485,13.0558,13.0337,13.0558,969000.0
2013-03-12 09:30:00,17.8,17.83,17.75,17.82,202700.0,13.1074,13.1295,13.0705,13.1221,202700.0
2013-03-12 09:40:00,17.82,17.86,17.81,17.83,259000.0,13.1221,13.1515,13.1147,13.1295,259000.0
2013-03-12 09:50:00,17.83,17.86,17.83,17.84,223600.0,13.1295,13.1515,13.1295,13.1368,223600.0
2013-03-12 10:00:00,17.83,17.87,17.83,17.87,285900.0,13.1295,13.1589,13.1295,13.1589,285900.0
2013-03-12 10:10:00,17.86,17.9,17.83,17.84,349600.0,13.1515,13.181,13.1295,13.1368,349600.0
2013-03-12 10:20:00,17.84,17.86,17.83,17.84,97400.0,13.1368,13.1515,13.1295,13.1368,97400.0
2013-03-12 10:30:00,17.85,17.85,17.81,17.82,78800.0,13.1442,13.1442,13.1147,13.1221,78800.0
2013-03-12 10:40:00,17.82,17.82,17.79,17.81,280600.0,13.1221,13.1221,13.1,13.1147,280600.0
2013-03-12 10:50:00,17.8,17.85,17.8,17.83,135100.0,13.1074,13.1442,13.1074,13.1295,135100.0
2013-03-12 11:00:00,17.83,17.83,17.78,17.79,150800.0,13.1295,13.1295,13.0926,13.1,150800.0
2013-03-12 11:10:00,17.79,17.81,17.78,17.81,62600.0,13.1,13.1147,13.0926,13.1147,62600.0
2013-03-12 11:20:00,17.8,17.81,17.74,17.74,90500.0,13.1074,13.1147,13.0632,13.0632,90500.0
2013-03-12 11:30:00,17.74,17.8,17.73,17.8,113500.0,13.0632,13.1074,13.0558,13.1074,113500.0
2013-03-12 11:40:00,17.8,17.82,17.78,17.78,174000.0,13.1074,13.1221,13.0926,13.0926,174000.0
2013-03-12 11:50:00,17.79,17.83,17.78,17.81,97700.0,13.1,13.1295,13.0926,13.1147,97700.0
2013-03-12 12:00:00,17.81,17.82,17.79,17.81,72000.0,13.1147,13.1221,13.1,13.1147,72000.0
2013-03-12 12:10:00,17.8,17.81,17.79,17.81,46700.0,13.1074,13.1147,13.1,13.1147,46700.0
2013-03-12 12:20:00,17.81,17.81,17.77,17.79,100900.0,13.1147,13.1147,13.0853,13.1,100900.0
2013-03-12 12:30:00,17.78,17.79,17.77,17.78,80600.0,13.0926,13.1,13.0853,13.0926,80600.0
2013-03-12 12:40:00,17.78,17.79,17.77,17.78,62600.0,13.0926,13.1,13.0853,13.0926,62600.0
2013-03-12 12:50:00,17.79,17.81,17.78,17.79,81400.0,13.1,13.1147,13.0926,13.1,81400.0
2013-03-12 13:00:00,17.79,17.8,17.76,17.77,83700.0,13.1,13.1074,13.0779,13.0853,83700.0
2013-03-12 13:10:00,17.77,17.77,17.74,17.77,186700.0,13.0853,13.0853,13.0632,13.0853,186700.0
2013-03-12 13:20:00,17.76,17.77,17.76,17.77,15900.0,13.0779,13.0853,13.0779,13.0853,15900.0
2013-03-12 13:30:00,17.77,17.78,17.76,17.76,127300.0,13.0853,13.0926,13.0779,13.0779,127300.0
2013-03-12 13:40:00,17.76,17.77,17.75,17.76,80400.0,13.0779,13.0853,13.0705,13.0779,80400.0
2013-03-12 13:50:00,17.75,17.77,17.73,17.74,282900.0,13.0705,13.0853,13.0558,13.0632,282900.0
2013-03-12 14:00:00,17.73,17.74,17.71,17.71,47100.0,13.0558,13.0632,13.0411,13.0411,47100.0
2013-03-12 14:10:00,17.71,17.73,17.7,17.71,117500.0,13.0411,13.0558,13.0337,13.0411,117500.0
2013-03-12 14:20:00,17.72,17.75,17.71,17.74,225600.0,13.0485,13.0705,13.0411,13.0632,225600.0
2013-03-12 14:30:00,17.73,17.74,17.72,17.72,82600.0,13.0558,13.0632,13.0485,13.0485,82600.0
2013-03-12 14:40:00,17.73,17.73,17.72,17.72,67500.0,13.0558,13.0558,13.0485,13.0485,67500.0
2013-03-12 14:50:00,17.72,17.73,17.71,17.71,88900.0,13.0485,13.0558,13.0411,13.0411,88900.0
2013-03-12 15:00:00,17.71,17.74,17.71,17.73,83300.0,13.0411,13.0632,13.0411,13.0558,83300.0
2013-03-12 15:10:00,17.74,17.77,17.73,17.76,193500.0,13.0632,13.0853,13.0558,13.0779,193500.0
2013-03-12 15:20:00,17.77,17.77,17.74,17.74,269300.0,13.0853,13.0853,13.0632,13.0632,269300.0
2013-03-12 15:30:00,17.74,17.75,17.74,17.74,50200.0,13.0632,13.0705,13.0632,13.0632,50200.0
2013-03-12 15:40:00,17.74,17.76,17.73,17.75,170700.0,13.0632,13.0779,13.0558,13.0705,170700.0
2013-03-12 15:50:00,17.76,17.76,17.74,17.74,578100.0,13.0779,13.0779,13.0632,13.0632,578100.0
2013-03-13 09:30:00,18.01,18.05,17.95,17.95,1410900.0,13.262,13.2915,13.2178,13.2178,1410900.0
2013-03-13 09:40:00,17.95,18.0,17.9,17.98,579800.0,13.2178,13.2546,13.181,13.2399,579800.0
2013-03-13 09:50:00,17.99,18.01,17.97,17.97,252800.0,13.2473,13.262,13.2325,13.2325,252800.0
2013-03-13 10:00:00,17.98,17.98,17.94,17.96,390400.0,13.2399,13.2399,13.2105,13.2252,390400.0
2013-03-13 10:10:00,17.96,17.99,17.95,17.98,322300.0,13.2252,13.2473,13.2178,13.2399,322300.0
2013-03-13 10:20:00,17.98,18.01,17.97,17.98,401300.0,13.2399,13.262,13.2325,13.2399,401300.0
2013-03-13 10:30:00,17.97,18.01,17.96,18.0,374800.0,13.2325,13.262,13.2252,13.2546,374800.0
2013-03-13 10:40:00,18.0,18.02,17.99,18.0,165500.0,13.2546,13.2694,13.2473,13.2546,165500.0
2013-03-13 10:50:00,17.99,18.0,17.98,17.98,139400.0,13.2473,13.2546,13.2399,13.2399,139400.0
2013-03-13 11:00:00,17.98,17.99,17.97,17.98,201300.0,13.2399,13.2473,13.2325,13.2399,201300.0
2013-03-13 11:10:00,17.97,17.98,17.97,17.97,109800.0,13.2325,13.2399,13.2325,13.2325,109800.0
2013-03-13 11:20:00,17.97,17.98,17.95,17.97,314700.0,13.2325,13.2399,13.2178,13.2325,314700.0
2013-03-13 11:30:00,17.97,17.97,17.96,17.96,136000.0,13.2325,13.2325,13.2252,13.2252,136000.0
2013-03-13 11:40:00,17.96,18.05,17.96,18.0,521500.0,13.2252,13.2915,13.2252,13.2546,521500.0
2013-03-13 11:50:00,17.99,18.0,17.95,17.95,56500.0,13.2473,13.2546,13.2178,13.2178,56500.0
2013-03-13 12:00:00,17.95,17.98,17.95,17.98,111200.0,13.2178,13.2399,13.2178,13.2399,111200.0
2013-03-13 12:10:00,17.98,17.98,17.97,17.98,94000.0,13.2399,13.2399,13.2325,13.2399,94000.0
2013-03-13 12:20:00,17.98,18.0,17.96,18.0,179200.0,13.2399,13.2546,13.2252,13.2546,179200.0
2013-03-13 12:30:00,17.99,18.03,17.99,18.02,349200.0,13.2473,13.2767,13.2473,13.2694,349200.0
2013-03-13 12:40:00,18.03,18.03,17.99,18.01,139200.0,13.2767,13.2767,13.2473,13.262,139200.0
2013-03-13 12:50:00,18.01,18.01,18.0,18.0,76000.0,13.262,13.262,13.2546,13.2546,76000.0
2013-03-13 13:00:00,18.0,18.01,17.99,17.99,68000.0,13.2546,13.262,13.2473,13.2473,68000.0
2013-03-13 13:10:00,17.99,18.03,17.98,18.01,166000.0,13.2473,13.2767,13.2399,13.262,166000.0
2013-03-13 13:20:00,18.01,18.02,18.0,18.01,131000.0,13.262,13.2694,13.2546,13.262,131000.0
2013-03-13 13:30:00,18.01,18.01,18.0,18.0,60800.0,13.262,13.262,13.2546,13.2546,60800.0
2013-03-13 13:40:00,18.0,18.03,18.0,18.03,74400.0,13.2546,13.2767,13.2546,13.2767,74400.0
2013-03-13 13:50:00,18.03,18.03,18.02,18.03,44800.0,13.2767,13.2767,13.2694,13.2767,44800.0
2013-03-13 14:00:00,18.02,18.04,18.02,18.04,184800.0,13.2694,13.2841,13.2694,13.2841,184800.0
2013-03-13 14:10:00,18.04,18.04,18.02,18.02,70800.0,13.2841,13.2841,13.2694,13.2694,70800.0
2013-03-13 14:20:00,18.02,18.03,17.98,17.98,347100.0,13.2694,13.2767,13.2399,13.2399,347100.0
2013-03-13 14:30:00,17.98,18.01,17.98,18.01,111100.0,13.2399,13.262,13.2399,13.262,111100.0
2013-03-13 14:40:00,18.01,18.04,18.01,18.04,144100.0,13.262,13.2841,13.262,13.2841,144100.0
2013-03-13 14:50:00,18.03,18.05,18.03,18.04,172400.0,13.2767,13.2915,13.2767,13.2841,172400.0
2013-03-13 15:00:00,18.03,18.04,17.99,17.99,153200.0,13.2767,13.2841,13.2473,13.2473,153200.0
2013-03-13 15:10:00,17.99,17.99,17.97,17.98,235200.0,13.2473,13.2473,13.2325,13.2399,235200.0
2013-03-13 15:20:00,17.98,17.99,17.98,17.99,46300.0,13.2399,13.2473,13.2399,13.2473,46300.0
2013-03-13 15:30:00,17.98,17.99,17.98,17.98,126000.0,13.2399,13.2473,13.2399,13.2399,126000.0
2013-03-13 15:40:00,17.98,17.99,17.95,17.98,387800.0,13.2399,13.2473,13.2178,13.2399,387800.0
2013-03-13 15:50:00,17.98,18.02,17.98,18.0,622800.0,13.2399,13.2694,13.2399,13.2546,622800.0
2013-03-14 09:30:00,18.05,18.15,18.05,18.09,595000.0,13.2915,13.3651,13.2915,13.3209,595000.0
2013-03-14 09:40:00,18.09,18.12,18.02,18.03,181900.0,13.3209,13.343,13.2694,13.2767,181900.0
2013-03-14 09:50:00,18.03,18.06,18.03,18.06,87000.0,13.2767,13.2988,13.2767,13.2988,87000.0
2013-03-14 10:00:00,18.05,18.06,18.01,18.01,253600.0,13.2915,13.2988,13.262,13.262,253600.0
2013-03-14 10:10:00,18.02,18.03,17.95,17.95,252000.0,13.2694,13.2767,13.2178,13.2178,252000.0
2013-03-14 10:20:00,17.94,17.98,17.92,17.97,217000.0,13.2105,13.2399,13.1957,13.2325,217000.0
2013-03-14 10:30:00,17.98,17.99,17.95,17.95,195300.0,13.2399,13.2473,13.2178,13.2178,195300.0
2013-03-14 10:40:00,17.96,17.99,17.95,17.98,161900.0,13.2252,13.2473,13.2178,13.2399,161900.0
2013-03-14 10:50:00,17.98,17.98,17.93,17.93,120900.0,13.2399,13.2399,13.2031,13.2031,120900.0
2013-03-14 11:00:00,17.93,17.94,17.91,17.91,193000.0,13.2031,13.2105,13.1884,13.1884,193000.0
2013-03-14 11:10:00,17.91,17.92,17.9,17.9,82900.0,13.1884,13.1957,13.181,13.181,82900.0
2013-03-14 11:20:00,17.9,17.91,17.87,17.89,175500.0,13.181,13.1884,13.1589,13.1736,175500.0
2013-03-14 11:30:00,17.89,17.9,17.87,17.87,100100.0,13.1736,13.181,13.1589,13.1589,100100.0
2013-03-14 11:40:00,17.87,17.88,17.86,17.86,201600.0,13.1589,13.1663,13.1515,13.1515,201600.0
2013-03-14 11:50:00,17.86,17.88,17.86,17.87,126400.0,13.1515,13.1663,13.1515,13.1589,126400.0
2013-03-14 12:00:00,17.88,17.94,17.87,17.93,255100.0,13.1663,13.2105,13.1589,13.2031,255100.0
2013-03-14 12:10:00,17.94,17.94,17.92,17.93,92100.0,13.2105,13.2105,13.1957,13.2031,92100.0
2013-03-14 12:20:00,17.92,17.95,17.92,17.94,97300.0,13.1957,13.2178,13.1957,13.2105,97300.0
2013-03-14 12:30:00,17.94,17.97,17.93,17.96,396900.0,13.2105,13.2325,13.2031,13.2252,396900.0
2013-03-14 12:40:00,17.96,17.98,17.96,17.96,84500.0,13.2252,13.2399,13.2252,13.2252,84500.0
2013-03-14 12:50:00,17.96,17.99,17.96,17.98,138600.0,13.2252,13.2473,13.2252,13.2399,138600.0
2013-03-14 13:00:00,17.98,18.01,17.97,18.0,130900.0,13.2399,13.262,13.2325,13.2546,130900.0
2013-03-14 13:10:00,17.99,18.0,17.98,17.98,54800.0,13.2473,13.2546,13.2399,13.2399,54800.0
2013-03-14 13:20:00,17.98,17.99,17.97,17.98,66300.0,13.2399,13.2473,13.2325,13.2399,66300.0
2013-03-14 13:30:00,17.98,17.99,17.98,17.98,34700.0,13.2399,13.2473,13.2399,13.2399,34700.0
2013-03-14 13:40:00,17.98,18.0,17.97,18.0,111700.0,13.2399,13.2546,13.2325,13.2546,111700.0
2013-03-14 13:50:00,18.0,18.01,17.98,17.98,159600.0,13.2546,13.262,13.2399,13.2399,159600.0
2013-03-14 14:00:00,17.99,17.99,17.98,17.98,43500.0,13.2473,13.2473,13.2399,13.2399,43500.0
2013-03-14 14:10:00,17.98,17.99,17.97,17.99,127400.0,13.2399,13.2473,13.2325,13.2473,127400.0
2013-03-14 14:20:00,17.98,17.99,17.97,17.98,81800.0,13.2399,13.2473,13.2325,13.2399,81800.0
2013-03-14 14:30:00,17.98,17.98,17.97,17.97,34200.0,13.2399,13.2399,13.2325,13.2325,34200.0
2013-03-14 14:40:00,17.98,17.98,17.97,17.98,39200.0,13.2399,13.2399,13.2325,13.2399,39200.0
2013-03-14 14:50:00,17.98,18.01,17.97,18.0,153400.0,13.2399,13.262,13.2325,13.2546,153400.0
2013-03-14 15:00:00,18.0,18.01,17.99,18.0,107600.0,13.2546,13.262,13.2473,13.2546,107600.0
2013-03-14 15:10:00,18.0,18.01,17.99,18.0,255700.0,13.2546,13.262,13.2473,13.2546,255700.0
2013-03-14 15:20:00,18.01,18.01,18.0,18.0,222300.0,13.262,13.262,13.2546,13.2546,222300.0
2013-03-14 15:30:00,18.0,18.01,17.99,17.99,124800.0,13.2546,13.262,13.2473,13.2473,124800.0
2013-03-14 15:40:00,18.0,18.02,17.99,18.01,543400.0,13.2546,13.2694,13.2473,13.262,543400.0
2013-03-14 15:50:00,18.01,18.05,17.99,18.05,887500.0,13.262,13.2915,13.2473,13.2915,887500.0
2013-03-15 09:30:00,17.86,17.91,17.8,17.85,882900.0,13.1515,13.1884,13.1074,13.1442,882900.0
2013-03-15 09:40:00,17.85,17.89,17.83,17.83,587800.0,13.1442,13.1736,13.1295,13.1295,587800.0
2013-03-15 09:50:00,17.84,17.84,17.78,17.78,258700.0,13.1368,13.1368,13.0926,13.0926,258700.0
2013-03-15 10:00:00,17.79,17.79,17.72,17.76,340100.0,13.1,13.1,13.0485,13.0779,340100.0
2013-03-15 10:10:00,17.77,17.8,17.75,17.8,501900.0,13.0853,13.1074,13.0705,13.1074,501900.0
2013-03-15 10:20:00,17.8,17.8,17.75,17.75,84600.0,13.1074,13.1074,13.0705,13.0705,84600.0
2013-03-15 10:30:00,17.75,17.77,17.74,17.77,231700.0,13.0705,13.0853,13.0632,13.0853,231700.0
2013-03-15 10:40:00,17.76,17.77,17.75,17.75,97100.0,13.0779,13.0853,13.0705,13.0705,97100.0
2013-03-15 10:50:00,17.75,17.76,17.71,17.72,223000.0,13.0705,13.0779,13.0411,13.0485,223000.0
2013-03-15 11:00:00,17.72,17.74,17.71,17.74,335000.0,13.0485,13.0632,13.0411,13.0632,335000.0
2013-03-15 11:10:00,17.74,17.74,17.7,17.73,510400.0,13.0632,13.0632,13.0337,13.0558,510400.0
2013-03-15 11:20:00,17.74,17.76,17.72,17.76,423800.0,13.0632,13.0779,13.0485,13.0779,423800.0
2013-03-15 11:30:00,17.76,17.76,17.74,17.76,160100.0,13.0779,13.0779,13.0632,13.0779,160100.0
2013-03-15 11:40:00,17.75,17.77,17.75,17.77,157100.0,13.0705,13.0853,13.0705,13.0853,157100.0
2013-03-15 11:50:00,17.76,17.77,17.75,17.77,68300.0,13.0779,13.0853,13.0705,13.0853,68300.0
2013-03-15 12:00:00,17.77,17.77,17.75,17.75,113200.0,13.0853,13.0853,13.0705,13.0705,113200.0
2013-03-15 12:10:00,17.75,17.77,17.75,17.77,75200.0,13.0705,13.0853,13.0705,13.0853,75200.0
2013-03-15 12:20:00,17.77,17.78,17.76,17.78,196900.0,13.0853,13.0926,13.0779,13.0926,196900.0
2013-03-15 12:30:00,17.77,17.8,17.77,17.8,69900.0,13.0853,13.1074,13.0853,13.1074,69900.0
2013-03-15 12:40:00,17.8,17.8,17.79,17.8,54500.0,13.1074,13.1074,13.1,13.1074,54500.0
2013-03-15 12:50:00,17.8,17.8,17.76,17.76,196100.0,13.1074,13.1074,13.0779,13.0779,196100.0
2013-03-15 13:00:00,17.76,17.77,17.74,17.76,311000.0,13.0779,13.0853,13.0632,13.0779,311000.0
2013-03-15 13:10:00,17.76,17.78,17.75,17.77,173600.0,13.0779,13.0926,13.0705,13.0853,173600.0
2013-03-15 13:20:00,17.76,17.77,17.75,17.76,395800.0,13.0779,13.0853,13.0705,13.0779,395800.0
2013-03-15 13:30:00,17.75,17.76,17.75,17.76,525700.0,13.0705,13.0779,13.0705,13.0779,525700.0
2013-03-15 13:40:00,17.76,17.76,17.73,17.75,392500.0,13.0779,13.0779,13.0558,13.0705,392500.0
2013-03-15 13:50:00,17.75,17.75,17.73,17.73,122100.0,13.0705,13.0705,13.0558,13.0558,122100.0
2013-03-15 14:00:00,17.74,17.74,17.71,17.72,377000.0,13.0632,13.0632,13.0411,13.0485,377000.0
2013-03-15 14:10:00,17.71,17.72,17.7,17.7,139900.0,13.0411,13.0485,13.0337,13.0337,139900.0
2013-03-15 14:20:00,17.7,17.71,17.69,17.7,254500.0,13.0337,13.0411,13.0264,13.0337,254500.0
2013-03-15 14:30:00,17.7,17.7,17.67,17.68,75500.0,13.0337,13.0337,13.0116,13.019,75500.0
2013-03-15 14:40:00,17.68,17.69,17.67,17.67,178800.0,13.019,13.0264,13.0116,13.0116,178800.0
2013-03-15 14:50:00,17.67,17.68,17.61,17.63,824000.0,13.0116,13.019,12.9675,12.9822,824000.0
2013-03-15 15:00:00,17.63,17.68,17.62,17.66,613100.0,12.9822,13.019,12.9748,13.0043,613100.0
2013-03-15 15:10:00,17.66,17.68,17.66,17.67,286500.0,13.0043,13.019,13.0043,13.0116,286500.0
2013-03-15 15:20:00,17.66,17.67,17.65,17.65,229700.0,13.0043,13.0116,12.9969,12.9969,229700.0
2013-03-15 15:30:00,17.65,17.66,17.65,17.65,481300.0,12.9969,13.0043,12.9969,12.9969,481300.0
2013-03-15 15:40:00,17.66,17.66,17.64,17.66,693200.0,13.0043,13.0043,12.9895,13.0043,693200.0
2013-03-15 15:50:00,17.65,17.66,17.63,17.65,1048600.0,12.9969,13.0043,12.9822,12.9969,1048600.0
2013-03-18 09:30:00,17.45,17.45,17.2,17.27,971100.0,12.8496,12.8496,12.6655,12.7171,971100.0
2013-03-18 09:40:00,17.28,17.4,17.27,17.39,328500.0,12.7245,12.8128,12.7171,12.8055,328500.0
2013-03-18 09:50:00,17.39,17.42,17.38,17.39,375200.0,12.8055,12.8275,12.7981,12.8055,375200.0
2013-03-18 10:00:00,17.39,17.4,17.34,17.35,840400.0,12.8055,12.8128,12.7686,12.776,840400.0
2013-03-18 10:10:00,17.34,17.39,17.33,17.33,997200.0,12.7686,12.8055,12.7613,12.7613,997200.0
2013-03-18 10:20:00,17.33,17.42,17.32,17.41,511800.0,12.7613,12.8275,12.7539,12.8202,511800.0
2013-03-18 10:30:00,17.41,17.41,17.35,17.36,633000.0,12.8202,12.8202,12.776,12.7834,633000.0
2013-03-18 10:40:00,17.36,17.36,17.33,17.33,129800.0,12.7834,12.7834,12.7613,12.7613,129800.0
2013-03-18 10:50:00,17.34,17.34,17.26,17.27,482100.0,12.7686,12.7686,12.7097,12.7171,482100.0
2013-03-18 11:00:00,17.26,17.3,17.26,17.27,233700.0,12.7097,12.7392,12.7097,12.7171,233700.0
2013-03-18 11:10:00,17.27,17.28,17.26,17.26,196900.0,12.7171,12.7245,12.7097,12.7097,196900.0
2013-03-18 11:20:00,17.25,17.29,17.25,17.27,359100.0,12.7024,12.7318,12.7024,12.7171,359100.0
2013-03-18 11:30:00,17.28,17.3,17.27,17.28,233700.0,12.7245,12.7392,12.7171,12.7245,233700.0
2013-03-18 11:40:00,17.29,17.29,17.23,17.23,293400.0,12.7318,12.7318,12.6876,12.6876,293400.0
2013-03-18 11:50:00,17.23,17.3,17.23,17.29,1070100.0,12.6876,12.7392,12.6876,12.7318,1070100.0
2013-03-18 12:00:00,17.29,17.34,17.29,17.32,295700.0,12.7318,12.7686,12.7318,12.7539,295700.0
2013-03-18 12:10:00,17.32,17.33,17.3,17.33,181800.0,12.7539,12.7613,12.7392,12.7613,181800.0
2013-03-18 12:20:00,17.33,17.35,17.32,17.34,117400.0,12.7613,12.776,12.7539,12.7686,117400.0
2013-03-18 12:30:00,17.34,17.35,17.33,17.34,222900.0,12.7686,12.776,12.7613,12.7686,222900.0
2013-03-18 12:40:00,17.34,17.34,17.31,17.32,317400.0,12.7686,12.7686,12.7465,12.7539,317400.0
2013-03-18 12:50:00,17.32,17.32,17.29,17.3,159200.0,12.7539,12.7539,12.7318,12.7392,159200.0
2013-03-18 13:00:00,17.29,17.32,17.29,17.31,269700.0,12.7318,12.7539,12.7318,12.7465,269700.0
2013-03-18 13:10:00,17.31,17.32,17.29,17.29,105800.0,12.7465,12.7539,12.7318,12.7318,105800.0
2013-03-18 13:20:00,17.29,17.3,17.27,17.28,145500.0,12.7318,12.7392,12.7171,12.7245,145500.0
2013-03-18 13:30:00,17.28,17.33,17.27,17.3,310600.0,12.7245,12.7613,12.7171,12.7392,310600.0
2013-03-18 13:40:00,17.3,17.3,17.26,17.27,60100.0,12.7392,12.7392,12.7097,12.7171,60100.0
2013-03-18 13:50:00,17.27,17.27,17.26,17.27,126300.0,12.7171,12.7171,12.7097,12.7171,126300.0
2013-03-18 14:00:00,17.27,17.29,17.25,17.28,198900.0,12.7171,12.7318,12.7024,12.7245,198900.0
2013-03-18 14:10:00,17.28,17.33,17.28,17.3,182500.0,12.7245,12.7613,12.7245,12.7392,182500.0
2013-03-18 14:20:00,17.3,17.31,17.29,17.3,167000.0,12.7392,12.7465,12.7318,12.7392,167000.0
2013-03-18 14:30:00,17.31,17.36,17.3,17.33,217600.0,12.7465,12.7834,12.7392,12.7613,217600.0
2013-03-18 14:40:00,17.34,17.34,17.29,17.33,203700.0,12.7686,12.7686,12.7318,12.7613,203700.0
2013-03-18 14:50:00,17.32,17.33,17.31,17.31,128400.0,12.7539,12.7613,12.7465,12.7465,128400.0
2013-03-18 15:00:00,17.32,17.32,17.3,17.3,104000.0,12.7539,12.7539,12.7392,12.7392,104000.0
2013-03-18 15:10:00,17.31,17.33,17.28,17.28,236000.0,12.7465,12.7613,12.7245,12.7245,236000.0
2013-03-18 15:20:00,17.29,17.31,17.28,17.29,262300.0,12.7318,12.7465,12.7245,12.7318,262300.0
2013-03-18 15:30:00,17.28,17.29,17.23,17.23,235500.0,12.7245,12.7318,12.6876,12.6876,235500.0
2013-03-18 15:40:00,17.23,17.27,17.23,17.24,440300.0,12.6876,12.7171,12.6876,12.695,440300.0
2013-03-18 15:50:00,17.24,17.28,17.23,17.25,981700.0,12.695,12.7245,12.6876,12.7024,981700.0
2013-03-19 09:30:00,17.21,17.23,17.1,17.11,757100.0,12.6729,12.6876,12.5919,12.5993,757100.0
2013-03-19 09:40:00,17.11,17.16,17.11,17.16,424200.0,12.5993,12.6361,12.5993,12.6361,424200.0
2013-03-19 09:50:00,17.16,17.18,17.13,17.16,374600.0,12.6361,12.6508,12.614,12.6361,374600.0
2013-03-19 10:00:00,17.16,17.19,17.14,17.18,279600.0,12.6361,12.6582,12.6214,12.6508,279600.0
2013-03-19 10:10:00,17.18,17.19,17.16,17.16,181800.0,12.6508,12.6582,12.6361,12.6361,181800.0
2013-03-19 10:20:00,17.17,17.17,17.11,17.13,185400.0,12.6434,12.6434,12.5993,12.614,185400.0
2013-03-19 10:30:00,17.12,17.13,17.11,17.12,341400.0,12.6066,12.614,12.5993,12.6066,341400.0
2013-03-19 10:40:00,17.12,17.12,17.07,17.07,518800.0,12.6066,12.6066,12.5698,12.5698,518800.0
2013-03-19 10:50:00,17.08,17.11,17.06,17.11,365400.0,12.5772,12.5993,12.5624,12.5993,365400.0
2013-03-19 11:00:00,17.1,17.13,17.07,17.1,295100.0,12.5919,12.614,12.5698,12.5919,295100.0
2013-03-19 11:10:00,17.1,17.14,17.09,17.14,182400.0,12.5919,12.6214,12.5845,12.6214,182400.0
2013-03-19 11:20:00,17.14,17.17,17.13,17.15,382600.0,12.6214,12.6434,12.614,12.6287,382600.0
2013-03-19 11:30:00,17.15,17.16,17.13,17.14,219700.0,12.6287,12.6361,12.614,12.6214,219700.0
2013-03-19 11:40:00,17.14,17.16,17.11,17.12,256000.0,12.6214,12.6361,12.5993,12.6066,256000.0
2013-03-19 11:50:00,17.11,17.11,17.01,17.03,409700.0,12.5993,12.5993,12.5256,12.5404,409700.0
2013-03-19 12:00:00,17.03,17.06,17.01,17.05,275900.0,12.5404,12.5624,12.5256,12.5551,275900.0
2013-03-19 12:10:00,17.05,17.06,17.01,17.01,205900.0,12.5551,12.5624,12.5256,12.5256,205900.0
2013-03-19 12:20:00,17.01,17.09,17.0,17.09,414700.0,12.5256,12.5845,12.5183,12.5845,414700.0
2013-03-19 12:30:00,17.09,17.09,17.05,17.08,117100.0,12.5845,12.5845,12.5551,12.5772,117100.0
2013-03-19 12:40:00,17.08,17.09,17.04,17.05,165700.0,12.5772,12.5845,12.5477,12.5551,165700.0
2013-03-19 12:50:00,17.05,17.05,17.02,17.04,101800.0,12.5551,12.5551,12.533,12.5477,101800.0
2013-03-19 13:00:00,17.04,17.04,17.02,17.03,77400.0,12.5477,12.5477,12.533,12.5404,77400.0
2013-03-19 13:10:00,17.03,17.04,17.02,17.03,210400.0,12.5404,12.5477,12.533,12.5404,210400.0
2013-03-19 13:20:00,17.03,17.03,17.0,17.02,182300.0,12.5404,12.5404,12.5183,12.533,182300.0
2013-03-19 13:30:00,17.01,17.02,17.0,17.0,380400.0,12.5256,12.533,12.5183,12.5183,380400.0
2013-03-19 13:40:00,17.01,17.02,17.0,17.01,223800.0,12.5256,12.533,12.5183,12.5256,223800.0
2013-03-19 13:50:00,17.01,17.04,17.0,17.04,203200.0,12.5256,12.5477,12.5183,12.5477,203200.0
2013-03-19 14:00:00,17.03,17.07,17.03,17.06,214400.0,12.5404,12.5698,12.5404,12.5624,214400.0
2013-03-19 14:10:00,17.06,17.08,17.03,17.04,174200.0,12.5624,12.5772,12.5404,12.5477,174200.0
2013-03-19 14:20:00,17.03,17.07,17.02,17.07,286200.0,12.5404,12.5698,12.533,12.5698,286200.0
2013-03-19 14:30:00,17.07,17.11,17.06,17.11,263300.0,12.5698,12.5993,12.5624,12.5993,263300.0
2013-03-19 14:40:00,17.11,17.11,17.07,17.08,189600.0,12.5993,12.5993,12.5698,12.5772,189600.0
2013-03-19 14:50:00,17.08,17.08,17.05,17.07,368100.0,12.5772,12.5772,12.5551,12.5698,368100.0
2013-03-19 15:00:00,17.06,17.1,17.04,17.06,216800.0,12.5624,12.5919,12.5477,12.5624,216800.0
2013-03-19 15:10:00,17.06,17.16,17.06,17.11,299800.0,12.5624,12.6361,12.5624,12.5993,299800.0
2013-03-19 15:20:00,17.11,17.11,17.07,17.07,226800.0,12.5993,12.5993,12.5698,12.5698,226800.0
2013-03-19 15:30:00,17.07,17.09,17.05,17.07,197500.0,12.5698,12.5845,12.5551,12.5698,197500.0
2013-03-19 15:40:00,17.07,17.1,17.05,17.05,398100.0,12.5698,12.5919,12.5551,12.5551,398100.0
2013-03-19 15:50:00,17.05,17.1,17.05,17.07,1391300.0,12.5551,12.5919,12.5551,12.5698,1391300.0
2013-03-20 09:30:00,17.14,17.18,17.1,17.16,431200.0,12.6214,12.6508,12.5919,12.6361,431200.0
2013-03-20 09:40:00,17.16,17.19,17.11,17.13,308500.0,12.6361,12.6582,12.5993,12.614,308500.0
2013-03-20 09:50:00,17.13,17.16,17.12,17.16,291700.0,12.614,12.6361,12.6066,12.6361,291700.0
2013-03-20 10:00:00,17.16,17.2,17.15,17.2,217100.0,12.6361,12.6655,12.6287,12.6655,217100.0
2013-03-20 10:10:00,17.2,17.25,17.2,17.22,314500.0,12.6655,12.7024,12.6655,12.6803,314500.0
2013-03-20 10:20:00,17.22,17.25,17.21,17.25,138000.0,12.6803,12.7024,12.6729,12.7024,138000.0
2013-03-20 10:30:00,17.25,17.25,17.23,17.24,388700.0,12.7024,12.7024,12.6876,12.695,388700.0
2013-03-20 10:40:00,17.24,17.27,17.23,17.23,556700.0,12.695,12.7171,12.6876,12.6876,556700.0
2013-03-20 10:50:00,17.23,17.28,17.23,17.28,271900.0,12.6876,12.7245,12.6876,12.7245,271900.0
2013-03-20 11:00:00,17.28,17.29,17.26,17.28,186800.0,12.7245,12.7318,12.7097,12.7245,186800.0
2013-03-20 11:10:00,17.28,17.28,17.25,17.26,155000.0,12.7245,12.7245,12.7024,12.7097,155000.0
2013-03-20 11:20:00,17.26,17.26,17.24,17.25,274700.0,12.7097,12.7097,12.695,12.7024,274700.0
2013-03-20 11:30:00,17.25,17.27,17.24,17.27,152400.0,12.7024,12.7171,12.695,12.7171,152400.0
2013-03-20 11:40:00,17.27,17.27,17.25,17.25,103800.0,12.7171,12.7171,12.7024,12.7024,103800.0
2013-03-20 11:50:00,17.26,17.26,17.23,17.23,136500.0,12.7097,12.7097,12.6876,12.6876,136500.0
2013-03-20 12:00:00,17.23,17.23,17.22,17.22,143900.0,12.6876,12.6876,12.6803,12.6803,143900.0
2013-03-20 12:10:00,17.22,17.23,17.22,17.23,39000.0,12.6803,12.6876,12.6803,12.6876,39000.0
2013-03-20 12:20:00,17.22,17.23,17.22,17.23,84200.0,12.6803,12.6876,12.6803,12.6876,84200.0
2013-03-20 12:30:00,17.23,17.26,17.23,17.24,213800.0,12.6876,12.7097,12.6876,12.695,213800.0
2013-03-20 12:40:00,17.24,17.27,17.24,17.27,147800.0,12.695,12.7171,12.695,12.7171,147800.0
2013-03-20 12:50:00,17.26,17.27,17.24,17.25,91400.0,12.7097,12.7171,12.695,12.7024,91400.0
2013-03-20 13:00:00,17.25,17.25,17.24,17.25,36300.0,12.7024,12.7024,12.695,12.7024,36300.0
2013-03-20 13:10:00,17.25,17.25,17.24,17.24,41100.0,12.7024,12.7024,12.695,12.695,41100.0
2013-03-20 13:20:00,17.24,17.25,17.23,17.23,181000.0,12.695,12.7024,12.6876,12.6876,181000.0
2013-03-20 13:30:00,17.23,17.24,17.22,17.24,134800.0,12.6876,12.695,12.6803,12.695,134800.0
2013-03-20 13:40:00,17.23,17.25,17.23,17.24,142100.0,12.6876,12.7024,12.6876,12.695,142100.0
2013-03-20 13:50:00,17.24,17.25,17.21,17.22,168400.0,12.695,12.7024,12.6729,12.6803,168400.0
2013-03-20 14:00:00,17.22,17.24,17.21,17.22,283000.0,12.6803,12.695,12.6729,12.6803,283000.0
2013-03-20 14:10:00,17.21,17.25,17.21,17.22,190000.0,12.6729,12.7024,12.6729,12.6803,190000.0
2013-03-20 14:20:00,17.22,17.26,17.22,17.25,198100.0,12.6803,12.7097,12.6803,12.7024,198100.0
2013-03-20 14:30:00,17.24,17.25,17.21,17.23,113500.0,12.695,12.7024,12.6729,12.6876,113500.0
2013-03-20 14:40:00,17.24,17.24,17.22,17.24,555300.0,12.695,12.695,12.6803,12.695,555300.0
2013-03-20 14:50:00,17.24,17.33,17.23,17.32,1007700.0,12.695,12.7613,12.6876,12.7539,1007700.0
2013-03-20 15:00:00,17.32,17.32,17.25,17.29,726000.0,12.7539,12.7539,12.7024,12.7318,726000.0
2013-03-20 15:10:00,17.29,17.31,17.28,17.3,245500.0,12.7318,12.7465,12.7245,12.7392,245500.0
2013-03-20 15:20:00,17.3,17.31,17.27,17.29,267200.0,12.7392,12.7465,12.7171,12.7318,267200.0
2013-03-20 15:30:00,17.29,17.29,17.25,17.28,315200.0,12.7318,12.7318,12.7024,12.7245,315200.0
2013-03-20 15:40:00,17.28,17.3,17.26,17.3,314900.0,12.7245,12.7392,12.7097,12.7392,314900.0
2013-03-20 15:50:00,17.3,17.3,17.24,17.26,837000.0,12.7392,12.7392,12.695,12.7097,837000.0
2013-03-21 09:30:00,17.11,17.11,17.0,17.0,523500.0,12.5993,12.5993,12.5183,12.5183,523500.0
2013-03-21 09:40:00,17.0,17.03,16.98,17.02,337900.0,12.5183,12.5404,12.5035,12.533,337900.0
2013-03-21 09:50:00,17.02,17.02,16.98,16.98,503400.0,12.533,12.533,12.5035,12.5035,503400.0
2013-03-21 10:00:00,16.99,17.0,16.92,16.94,219800.0,12.5109,12.5183,12.4594,12.4741,219800.0
2013-03-21 10:10:00,16.93,16.93,16.87,16.89,222600.0,12.4667,12.4667,12.4225,12.4373,222600.0
2013-03-21 10:20:00,16.89,16.94,16.88,16.93,285200.0,12.4373,12.4741,12.4299,12.4667,285200.0
2013-03-21 10:30:00,16.94,16.97,16.92,16.92,127600.0,12.4741,12.4962,12.4594,12.4594,127600.0
2013-03-21 10:40:00,16.93,16.97,16.92,16.95,225500.0,12.4667,12.4962,12.4594,12.4814,225500.0
2013-03-21 10:50:00,16.96,16.96,16.93,16.94,67200.0,12.4888,12.4888,12.4667,12.4741,67200.0
2013-03-21 11:00:00,16.93,16.94,16.91,16.94,87000.0,12.4667,12.4741,12.452,12.4741,87000.0
2013-03-21 11:10:00,16.93,16.99,16.93,16.98,97300.0,12.4667,12.5109,12.4667,12.5035,97300.0
2013-03-21 11:20:00,16.99,17.01,16.96,16.96,191800.0,12.5109,12.5256,12.4888,12.4888,191800.0
2013-03-21 11:30:00,16.97,16.97,16.95,16.95,79600.0,12.4962,12.4962,12.4814,12.4814,79600.0
2013-03-21 11:40:00,16.95,16.98,16.95,16.96,133100.0,12.4814,12.5035,12.4814,12.4888,133100.0
2013-03-21 11:50:00,16.96,16.98,16.96,16.96,103700.0,12.4888,12.5035,12.4888,12.4888,103700.0
2013-03-21 12:00:00,16.96,16.97,16.96,16.96,71400.0,12.4888,12.4962,12.4888,12.4888,71400.0
2013-03-21 12:10:00,16.96,16.97,16.96,16.97,124000.0,12.4888,12.4962,12.4888,12.4962,124000.0
2013-03-21 12:20:00,16.96,16.99,16.96,16.98,186000.0,12.4888,12.5109,12.4888,12.5035,186000.0
2013-03-21 12:30:00,16.98,17.0,16.97,17.0,126300.0,12.5035,12.5183,12.4962,12.5183,126300.0
2013-03-21 12:40:00,17.0,17.0,16.99,16.99,50300.0,12.5183,12.5183,12.5109,12.5109,50300.0
2013-03-21 12:50:00,17.0,17.01,16.97,16.97,265500.0,12.5183,12.5256,12.4962,12.4962,265500.0
2013-03-21 13:00:00,16.97,16.99,16.96,16.98,117200.0,12.4962,12.5109,12.4888,12.5035,117200.0
2013-03-21 13:10:00,16.98,16.99,16.96,16.96,118300.0,12.5035,12.5109,12.4888,12.4888,118300.0
2013-03-21 13:20:00,16.96,17.0,16.96,16.98,203600.0,12.4888,12.5183,12.4888,12.5035,203600.0
2013-03-21 13:30:00,16.99,16.99,16.96,16.97,191200.0,12.5109,12.5109,12.4888,12.4962,191200.0
2013-03-21 13:40:00,16.98,16.99,16.95,16.99,286700.0,12.5035,12.5109,12.4814,12.5109,286700.0
2013-03-21 13:50:00,16.98,16.99,16.96,16.97,77700.0,12.5035,12.5109,12.4888,12.4962,77700.0
2013-03-21 14:00:00,16.96,16.97,16.93,16.97,753900.0,12.4888,12.4962,12.4667,12.4962,753900.0
2013-03-21 14:10:00,16.96,17.03,16.96,17.01,286400.0,12.4888,12.5404,12.4888,12.5256,286400.0
2013-03-21 14:20:00,17.01,17.02,16.99,17.0,219400.0,12.5256,12.533,12.5109,12.5183,219400.0
2013-03-21 14:30:00,17.01,17.01,16.98,16.98,151000.0,12.5256,12.5256,12.5035,12.5035,151000.0
2013-03-21 14:40:00,16.98,17.0,16.98,17.0,80100.0,12.5035,12.5183,12.5035,12.5183,80100.0
2013-03-21 14:50:00,17.0,17.0,16.96,16.97,82700.0,12.5183,12.5183,12.4888,12.4962,82700.0
2013-03-21 15:00:00,16.96,17.0,16.96,16.98,151900.0,12.4888,12.5183,12.4888,12.5035,151900.0
2013-03-21 15:10:00,16.98,16.99,16.96,16.96,140800.0,12.5035,12.5109,12.4888,12.4888,140800.0
2013-03-21 15:20:00,16.96,16.98,16.96,16.97,125500.0,12.4888,12.5035,12.4888,12.4962,125500.0
2013-03-21 15:30:00,16.97,16.99,16.96,16.98,203400.0,12.4962,12.5109,12.4888,12.5035,203400.0
2013-03-21 15:40:00,16.98,16.98,16.95,16.95,334900.0,12.5035,12.5035,12.4814,12.4814,334900.0
2013-03-21 15:50:00,16.96,16.97,16.89,16.9,832200.0,12.4888,12.4962,12.4373,12.4446,832200.0
2013-03-22 09:30:00,16.91,16.98,16.88,16.97,411800.0,12.452,12.5035,12.4299,12.4962,411800.0
2013-03-22 09:40:00,16.97,16.98,16.9,16.9,172800.0,12.4962,12.5035,12.4446,12.4446,172800.0
2013-03-22 09:50:00,16.9,16.96,16.9,16.94,80900.0,12.4446,12.4888,12.4446,12.4741,80900.0
2013-03-22 10:00:00,16.94,17.04,16.94,17.02,221200.0,12.4741,12.5477,12.4741,12.533,221200.0
2013-03-22 10:10:00,17.01,17.02,16.97,16.97,94800.0,12.5256,12.533,12.4962,12.4962,94800.0
2013-03-22 10:20:00,16.98,17.01,16.97,17.01,105700.0,12.5035,12.5256,12.4962,12.5256,105700.0
2013-03-22 10:30:00,17.0,17.02,17.0,17.02,64700.0,12.5183,12.533,12.5183,12.533,64700.0
2013-03-22 10:40:00,17.02,17.02,16.97,16.97,144000.0,12.533,12.533,12.4962,12.4962,144000.0
2013-03-22 10:50:00,16.97,17.01,16.95,17.01,139500.0,12.4962,12.5256,12.4814,12.5256,139500.0
2013-03-22 11:00:00,17.01,17.03,17.0,17.02,95200.0,12.5256,12.5404,12.5183,12.533,95200.0
2013-03-22 11:10:00,17.03,17.03,17.0,17.02,135200.0,12.5404,12.5404,12.5183,12.533,135200.0
2013-03-22 11:20:00,17.03,17.05,17.01,17.03,142000.0,12.5404,12.5551,12.5256,12.5404,142000.0
2013-03-22 11:30:00,17.04,17.06,17.01,17.01,149300.0,12.5477,12.5624,12.5256,12.5256,149300.0
2013-03-22 11:40:00,17.02,17.02,17.0,17.0,34700.0,12.533,12.533,12.5183,12.5183,34700.0
2013-03-22 11:50:00,17.01,17.04,17.0,17.04,138600.0,12.5256,12.5477,12.5183,12.5477,138600.0
2013-03-22 12:00:00,17.04,17.04,17.01,17.01,127100.0,12.5477,12.5477,12.5256,12.5256,127100.0
2013-03-22 12:10:00,17.01,17.02,17.0,17.02,60700.0,12.5256,12.533,12.5183,12.533,60700.0
2013-03-22 12:20:00,17.02,17.03,17.02,17.03,26700.0,12.533,12.5404,12.533,12.5404,26700.0
2013-03-22 12:30:00,17.03,17.05,17.02,17.05,47100.0,12.5404,12.5551,12.533,12.5551,47100.0
2013-03-22 12:40:00,17.05,17.06,17.02,17.02,84100.0,12.5551,12.5624,12.533,12.533,84100.0
2013-03-22 12:50:00,17.02,17.06,17.02,17.06,55700.0,12.533,12.5624,12.533,12.5624,55700.0
2013-03-22 13:00:00,17.05,17.07,17.04,17.05,129600.0,12.5551,12.5698,12.5477,12.5551,129600.0
2013-03-22 13:10:00,17.05,17.06,17.05,17.05,44900.0,12.5551,12.5624,12.5551,12.5551,44900.0
2013-03-22 13:20:00,17.06,17.09,17.05,17.09,62000.0,12.5624,12.5845,12.5551,12.5845,62000.0
2013-03-22 13:30:00,17.08,17.09,17.05,17.05,116200.0,12.5772,12.5845,12.5551,12.5551,116200.0
2013-03-22 13:40:00,17.05,17.06,17.03,17.04,97300.0,12.5551,12.5624,12.5404,12.5477,97300.0
2013-03-22 13:50:00,17.03,17.04,17.0,17.01,155500.0,12.5404,12.5477,12.5183,12.5256,155500.0
2013-03-22 14:00:00,17.01,17.02,17.01,17.02,59400.0,12.5256,12.533,12.5256,12.533,59400.0
2013-03-22 14:10:00,17.02,17.03,17.01,17.02,160900.0,12.533,12.5404,12.5256,12.533,160900.0
2013-03-22 14:20:00,17.02,17.03,17.01,17.03,86200.0,12.533,12.5404,12.5256,12.5404,86200.0
2013-03-22 14:30:00,17.03,17.03,17.0,17.01,130200.0,12.5404,12.5404,12.5183,12.5256,130200.0
2013-03-22 14:40:00,17.0,17.01,17.0,17.01,75300.0,12.5183,12.5256,12.5183,12.5256,75300.0
2013-03-22 14:50:00,17.0,17.01,16.98,16.98,82200.0,12.5183,12.5256,12.5035,12.5035,82200.0
2013-03-22 15:00:00,16.98,17.01,16.97,17.01,202700.0,12.5035,12.5256,12.4962,12.5256,202700.0
2013-03-22 15:10:00,17.0,17.03,17.0,17.03,222500.0,12.5183,12.5404,12.5183,12.5404,222500.0
2013-03-22 15:20:00,17.02,17.03,17.02,17.02,130800.0,12.533,12.5404,12.533,12.533,130800.0
2013-03-22 15:30:00,17.03,17.06,17.02,17.06,301500.0,12.5404,12.5624,12.533,12.5624,301500.0
2013-03-22 15:40:00,17.06,17.07,17.05,17.06,220300.0,12.5624,12.5698,12.5551,12.5624,220300.0
2013-03-22 15:50:00,17.06,17.07,17.05,17.06,561800.0,12.5624,12.5698,12.5551,12.5624,561800.0
2013-03-25 09:30:00,17.15,17.21,17.13,17.14,256300.0,12.6287,12.6729,12.614,12.6214,256300.0
2013-03-25 09:40:00,17.14,17.16,17.13,17.15,200500.0,12.6214,12.6361,12.614,12.6287,200500.0
2013-03-25 09:50:00,17.14,17.15,17.09,17.13,383400.0,12.6214,12.6287,12.5845,12.614,383400.0
2013-03-25 10:00:00,17.13,17.16,17.1,17.14,345300.0,12.614,12.6361,12.5919,12.6214,345300.0
2013-03-25 10:10:00,17.15,17.17,17.14,17.14,114900.0,12.6287,12.6434,12.6214,12.6214,114900.0
2013-03-25 10:20:00,17.15,17.15,17.06,17.09,290100.0,12.6287,12.6287,12.5624,12.5845,290100.0
2013-03-25 10:30:00,17.09,17.09,17.06,17.06,143700.0,12.5845,12.5845,12.5624,12.5624,143700.0
2013-03-25 10:40:00,17.07,17.08,17.0,17.03,457100.0,12.5698,12.5772,12.5183,12.5404,457100.0
2013-03-25 10:50:00,17.03,17.07,17.03,17.05,366900.0,12.5404,12.5698,12.5404,12.5551,366900.0
2013-03-25 11:00:00,17.05,17.06,17.01,17.04,324000.0,12.5551,12.5624,12.5256,12.5477,324000.0
2013-03-25 11:10:00,17.05,17.05,16.96,16.98,256500.0,12.5551,12.5551,12.4888,12.5035,256500.0
2013-03-25 11:20:00,16.98,17.03,16.96,17.01,196200.0,12.5035,12.5404,12.4888,12.5256,196200.0
2013-03-25 11:30:00,17.01,17.02,16.99,17.0,114000.0,12.5256,12.533,12.5109,12.5183,114000.0
2013-03-25 11:40:00,16.99,17.03,16.98,17.02,133600.0,12.5109,12.5404,12.5035,12.533,133600.0
2013-03-25 11:50:00,17.03,17.03,16.97,16.98,124300.0,12.5404,12.5404,12.4962,12.5035,124300.0
2013-03-25 12:00:00,16.98,17.0,16.97,16.98,84700.0,12.5035,12.5183,12.4962,12.5035,84700.0
2013-03-25 12:10:00,16.97,16.99,16.96,16.98,186800.0,12.4962,12.5109,12.4888,12.5035,186800.0
2013-03-25 12:20:00,16.98,16.98,16.95,16.96,169800.0,12.5035,12.5035,12.4814,12.4888,169800.0
2013-03-25 12:30:00,16.95,16.98,16.95,16.98,62500.0,12.4814,12.5035,12.4814,12.5035,62500.0
2013-03-25 12:40:00,16.98,16.99,16.96,16.97,38000.0,12.5035,12.5109,12.4888,12.4962,38000.0
2013-03-25 12:50:00,16.96,16.98,16.95,16.96,151200.0,12.4888,12.5035,12.4814,12.4888,151200.0
2013-03-25 13:00:00,16.96,16.97,16.94,16.95,140100.0,12.4888,12.4962,12.4741,12.4814,140100.0
2013-03-25 13:10:00,16.95,16.97,16.93,16.95,231900.0,12.4814,12.4962,12.4667,12.4814,231900.0
2013-03-25 13:20:00,16.95,16.99,16.94,16.98,64200.0,12.4814,12.5109,12.4741,12.5035,64200.0
2013-03-25 13:30:00,16.97,16.97,16.94,16.94,71300.0,12.4962,12.4962,12.4741,12.4741,71300.0
2013-03-25 13:40:00,16.94,16.99,16.94,16.98,84500.0,12.4741,12.5109,12.4741,12.5035,84500.0
2013-03-25 13:50:00,16.99,17.06,16.98,17.0,264600.0,12.5109,12.5624,12.5035,12.5183,264600.0
2013-03-25 14:00:00,17.01,17.01,16.99,17.0,49900.0,12.5256,12.5256,12.5109,12.5183,49900.0
2013-03-25 14:10:00,17.01,17.03,17.0,17.0,141000.0,12.5256,12.5404,12.5183,12.5183,141000.0
2013-03-25 14:20:00,17.01,17.03,16.99,17.0,66700.0,12.5256,12.5404,12.5109,12.5183,66700.0
2013-03-25 14:30:00,17.0,17.0,16.96,16.98,174300.0,12.5183,12.5183,12.4888,12.5035,174300.0
2013-03-25 14:40:00,16.98,17.0,16.98,17.0,101900.0,12.5035,12.5183,12.5035,12.5183,101900.0
2013-03-25 14:50:00,17.0,17.0,16.99,16.99,27700.0,12.5183,12.5183,12.5109,12.5109,27700.0
2013-03-25 15:00:00,17.0,17.0,16.96,16.96,118300.0,12.5183,12.5183,12.4888,12.4888,118300.0
2013-03-25 15:10:00,16.96,16.98,16.95,16.95,112200.0,12.4888,12.5035,12.4814,12.4814,112200.0
2013-03-25 15:20:00,16.95,16.96,16.93,16.93,207100.0,12.4814,12.4888,12.4667,12.4667,207100.0
2013-03-25 15:30:00,16.94,16.97,16.94,16.95,338200.0,12.4741,12.4962,12.4741,12.4814,338200.0
2013-03-25 15:40:00,16.95,16.97,16.93,16.94,1033400.0,12.4814,12.4962,12.4667,12.4741,1033400.0
2013-03-25 15:50:00,16.93,16.97,16.93,16.95,558400.0,12.4667,12.4962,12.4667,12.4814,558400.0
2013-03-26 09:30:00,16.99,17.07,16.96,16.97,310500.0,12.5109,12.5698,12.4888,12.4962,310500.0
2013-03-26 09:40:00,16.98,16.99,16.97,16.97,249300.0,12.5035,12.5109,12.4962,12.4962,249300.0
2013-03-26 09:50:00,16.97,17.01,16.97,17.01,520300.0,12.4962,12.5256,12.4962,12.5256,520300.0
2013-03-26 10:00:00,17.0,17.01,16.97,16.98,225000.0,12.5183,12.5256,12.4962,12.5035,225000.0
2013-03-26 10:10:00,16.98,16.98,16.95,16.95,138400.0,12.5035,12.5035,12.4814,12.4814,138400.0
2013-03-26 10:20:00,16.96,16.97,16.95,16.97,180400.0,12.4888,12.4962,12.4814,12.4962,180400.0
2013-03-26 10:30:00,16.96,17.0,16.96,16.96,258600.0,12.4888,12.5183,12.4888,12.4888,258600.0
2013-03-26 10:40:00,16.96,16.98,16.95,16.96,230900.0,12.4888,12.5035,12.4814,12.4888,230900.0
2013-03-26 10:50:00,16.97,16.99,16.96,16.98,255400.0,12.4962,12.5109,12.4888,12.5035,255400.0
2013-03-26 11:00:00,16.98,17.02,16.98,17.0,283100.0,12.5035,12.533,12.5035,12.5183,283100.0
2013-03-26 11:10:00,17.0,17.0,16.95,16.96,235900.0,12.5183,12.5183,12.4814,12.4888,235900.0
2013-03-26 11:20:00,16.96,16.98,16.95,16.96,113100.0,12.4888,12.5035,12.4814,12.4888,113100.0
2013-03-26 11:30:00,16.96,16.98,16.96,16.97,153200.0,12.4888,12.5035,12.4888,12.4962,153200.0
2013-03-26 11:40:00,16.97,17.02,16.96,17.0,117600.0,12.4962,12.533,12.4888,12.5183,117600.0
2013-03-26 11:50:00,16.99,17.0,16.97,16.98,192700.0,12.5109,12.5183,12.4962,12.5035,192700.0
2013-03-26 12:00:00,16.98,17.0,16.98,16.98,100900.0,12.5035,12.5183,12.5035,12.5035,100900.0
2013-03-26 12:10:00,16.98,16.99,16.98,16.98,38800.0,12.5035,12.5109,12.5035,12.5035,38800.0
2013-03-26 12:20:00,16.99,17.01,16.96,17.0,475300.0,12.5109,12.5256,12.4888,12.5183,475300.0
2013-03-26 12:30:00,17.0,17.01,16.98,17.0,186900.0,12.5183,12.5256,12.5035,12.5183,186900.0
2013-03-26 12:40:00,17.0,17.01,16.99,16.99,93100.0,12.5183,12.5256,12.5109,12.5109,93100.0
2013-03-26 12:50:00,17.0,17.0,16.99,17.0,69300.0,12.5183,12.5183,12.5109,12.5183,69300.0
2013-03-26 13:00:00,17.0,17.02,16.99,17.01,117100.0,12.5183,12.533,12.5109,12.5256,117100.0
2013-03-26 13:10:00,17.01,17.01,17.0,17.0,35500.0,12.5256,12.5256,12.5183,12.5183,35500.0
2013-03-26 13:20:00,17.01,17.05,17.0,17.05,100800.0,12.5256,12.5551,12.5183,12.5551,100800.0
2013-03-26 13:30:00,17.04,17.06,17.04,17.04,42400.0,12.5477,12.5624,12.5477,12.5477,42400.0
2013-03-26 13:40:00,17.05,17.05,17.03,17.04,164100.0,12.5551,12.5551,12.5404,12.5477,164100.0
2013-03-26 13:50:00,17.04,17.08,17.03,17.07,94800.0,12.5477,12.5772,12.5404,12.5698,94800.0
2013-03-26 14:00:00,17.07,17.08,17.06,17.07,83300.0,12.5698,12.5772,12.5624,12.5698,83300.0
2013-03-26 14:10:00,17.07,17.08,17.06,17.07,96900.0,12.5698,12.5772,12.5624,12.5698,96900.0
2013-03-26 14:20:00,17.07,17.07,17.05,17.05,91500.0,12.5698,12.5698,12.5551,12.5551,91500.0
2013-03-26 14:30:00,17.05,17.06,17.04,17.05,143100.0,12.5551,12.5624,12.5477,12.5551,143100.0
2013-03-26 14:40:00,17.04,17.05,17.03,17.05,68300.0,12.5477,12.5551,12.5404,12.5551,68300.0
2013-03-26 14:50:00,17.05,17.06,17.04,17.06,179800.0,12.5551,12.5624,12.5477,12.5624,179800.0
2013-03-26 15:00:00,17.06,17.07,17.05,17.07,122400.0,12.5624,12.5698,12.5551,12.5698,122400.0
2013-03-26 15:10:00,17.07,17.11,17.07,17.11,156200.0,12.5698,12.5993,12.5698,12.5993,156200.0
2013-03-26 15:20:00,17.11,17.11,17.07,17.08,307600.0,12.5993,12.5993,12.5698,12.5772,307600.0
2013-03-26 15:30:00,17.08,17.09,17.05,17.08,827000.0,12.5772,12.5845,12.5551,12.5772,827000.0
2013-03-26 15:40:00,17.07,17.08,17.06,17.07,167800.0,12.5698,12.5772,12.5624,12.5698,167800.0
2013-03-26 15:50:00,17.07,17.08,17.04,17.06,720400.0,12.5698,12.5772,12.5477,12.5624,720400.0
2013-03-27 09:30:00,17.06,17.11,16.97,17.08,480100.0,12.5624,12.5993,12.4962,12.5772,480100.0
2013-03-27 09:40:00,17.07,17.11,17.06,17.07,271700.0,12.5698,12.5993,12.5624,12.5698,271700.0
2013-03-27 09:50:00,17.08,17.09,17.04,17.04,765400.0,12.5772,12.5845,12.5477,12.5477,765400.0
2013-03-27 10:00:00,17.05,17.06,16.99,17.0,681800.0,12.5551,12.5624,12.5109,12.5183,681800.0
2013-03-27 10:10:00,17.01,17.01,16.98,17.0,113300.0,12.5256,12.5256,12.5035,12.5183,113300.0
2013-03-27 10:20:00,17.0,17.06,16.98,17.06,322300.0,12.5183,12.5624,12.5035,12.5624,322300.0
2013-03-27 10:30:00,17.05,17.07,17.04,17.07,327800.0,12.5551,12.5698,12.5477,12.5698,327800.0
2013-03-27 10:40:00,17.07,17.08,17.05,17.06,316600.0,12.5698,12.5772,12.5551,12.5624,316600.0
2013-03-27 10:50:00,17.05,17.06,17.04,17.04,71100.0,12.5551,12.5624,12.5477,12.5477,71100.0
2013-03-27 11:00:00,17.05,17.05,17.04,17.05,52000.0,12.5551,12.5551,12.5477,12.5551,52000.0
2013-03-27 11:10:00,17.05,17.07,17.04,17.07,215700.0,12.5551,12.5698,12.5477,12.5698,215700.0
2013-03-27 11:20:00,17.07,17.07,17.05,17.06,100900.0,12.5698,12.5698,12.5551,12.5624,100900.0
2013-03-27 11:30:00,17.05,17.09,17.05,17.06,282400.0,12.5551,12.5845,12.5551,12.5624,282400.0
2013-03-27 11:40:00,17.07,17.1,17.06,17.09,337000.0,12.5698,12.5919,12.5624,12.5845,337000.0
2013-03-27 11:50:00,17.08,17.11,17.08,17.1,674400.0,12.5772,12.5993,12.5772,12.5919,674400.0
2013-03-27 12:00:00,17.1,17.11,17.09,17.11,337200.0,12.5919,12.5993,12.5845,12.5993,337200.0
2013-03-27 12:10:00,17.11,17.15,17.1,17.14,327700.0,12.5993,12.6287,12.5919,12.6214,327700.0
2013-03-27 12:20:00,17.14,17.17,17.13,17.16,731300.0,12.6214,12.6434,12.614,12.6361,731300.0
2013-03-27 12:30:00,17.16,17.18,17.15,17.17,435900.0,12.6361,12.6508,12.6287,12.6434,435900.0
2013-03-27 12:40:00,17.18,17.19,17.16,17.17,154100.0,12.6508,12.6582,12.6361,12.6434,154100.0
2013-03-27 12:50:00,17.16,17.17,17.14,17.15,144200.0,12.6361,12.6434,12.6214,12.6287,144200.0
2013-03-27 13:00:00,17.15,17.16,17.15,17.16,43800.0,12.6287,12.6361,12.6287,12.6361,43800.0
2013-03-27 13:10:00,17.16,17.16,17.15,17.15,24300.0,12.6361,12.6361,12.6287,12.6287,24300.0
2013-03-27 13:20:00,17.15,17.17,17.15,17.16,80200.0,12.6287,12.6434,12.6287,12.6361,80200.0
2013-03-27 13:30:00,17.17,17.18,17.16,17.17,95100.0,12.6434,12.6508,12.6361,12.6434,95100.0
2013-03-27 13:40:00,17.18,17.2,17.17,17.19,181000.0,12.6508,12.6655,12.6434,12.6582,181000.0
2013-03-27 13:50:00,17.19,17.21,17.18,17.2,264900.0,12.6582,12.6729,12.6508,12.6655,264900.0
2013-03-27 14:00:00,17.21,17.23,17.2,17.23,232000.0,12.6729,12.6876,12.6655,12.6876,232000.0
2013-03-27 14:10:00,17.22,17.25,17.22,17.24,83900.0,12.6803,12.7024,12.6803,12.695,83900.0
2013-03-27 14:20:00,17.25,17.26,17.24,17.26,102100.0,12.7024,12.7097,12.695,12.7097,102100.0
2013-03-27 14:30:00,17.26,17.26,17.23,17.25,208600.0,12.7097,12.7097,12.6876,12.7024,208600.0
2013-03-27 14:40:00,17.24,17.26,17.21,17.22,169800.0,12.695,12.7097,12.6729,12.6803,169800.0
2013-03-27 14:50:00,17.21,17.22,17.19,17.21,295400.0,12.6729,12.6803,12.6582,12.6729,295400.0
2013-03-27 15:00:00,17.21,17.22,17.19,17.2,168400.0,12.6729,12.6803,12.6582,12.6655,168400.0
2013-03-27 15:10:00,17.21,17.21,17.2,17.2,62400.0,12.6729,12.6729,12.6655,12.6655,62400.0
2013-03-27 15:20:00,17.2,17.23,17.2,17.22,256300.0,12.6655,12.6876,12.6655,12.6803,256300.0
2013-03-27 15:30:00,17.23,17.24,17.21,17.21,141500.0,12.6876,12.695,12.6729,12.6729,141500.0
2013-03-27 15:40:00,17.21,17.22,17.19,17.2,174700.0,12.6729,12.6803,12.6582,12.6655,174700.0
2013-03-27 15:50:00,17.21,17.21,17.17,17.17,641100.0,12.6729,12.6729,12.6434,12.6434,641100.0
2013-03-28 09:30:00,17.11,17.16,17.03,17.09,934500.0,12.5993,12.6361,12.5404,12.5845,934500.0
2013-03-28 09:40:00,17.1,17.14,17.09,17.14,602800.0,12.5919,12.6214,12.5845,12.6214,602800.0
2013-03-28 09:50:00,17.14,17.17,17.12,17.14,421600.0,12.6214,12.6434,12.6066,12.6214,421600.0
2013-03-28 10:00:00,17.14,17.15,17.11,17.11,267600.0,12.6214,12.6287,12.5993,12.5993,267600.0
2013-03-28 10:10:00,17.12,17.16,17.12,17.16,289400.0,12.6066,12.6361,12.6066,12.6361,289400.0
2013-03-28 10:20:00,17.16,17.2,17.16,17.2,210700.0,12.6361,12.6655,12.6361,12.6655,210700.0
2013-03-28 10:30:00,17.2,17.2,17.15,17.17,220400.0,12.6655,12.6655,12.6287,12.6434,220400.0
2013-03-28 10:40:00,17.16,17.17,17.15,17.15,100900.0,12.6361,12.6434,12.6287,12.6287,100900.0
2013-03-28 10:50:00,17.16,17.17,17.15,17.16,248000.0,12.6361,12.6434,12.6287,12.6361,248000.0
2013-03-28 11:00:00,17.16,17.16,17.15,17.16,169700.0,12.6361,12.6361,12.6287,12.6361,169700.0
2013-03-28 11:10:00,17.15,17.16,17.13,17.14,736500.0,12.6287,12.6361,12.614,12.6214,736500.0
2013-03-28 11:20:00,17.14,17.16,17.13,17.16,99900.0,12.6214,12.6361,12.614,12.6361,99900.0
2013-03-28 11:30:00,17.16,17.17,17.15,17.16,129700.0,12.6361,12.6434,12.6287,12.6361,129700.0
2013-03-28 11:40:00,17.16,17.16,17.15,17.15,63100.0,12.6361,12.6361,12.6287,12.6287,63100.0
2013-03-28 11:50:00,17.15,17.16,17.14,17.15,148100.0,12.6287,12.6361,12.6214,12.6287,148100.0
2013-03-28 12:00:00,17.16,17.16,17.15,17.16,111500.0,12.6361,12.6361,12.6287,12.6361,111500.0
2013-03-28 12:10:00,17.16,17.16,17.14,17.16,184000.0,12.6361,12.6361,12.6214,12.6361,184000.0
2013-03-28 12:20:00,17.16,17.16,17.14,17.16,356500.0,12.6361,12.6361,12.6214,12.6361,356500.0
2013-03-28 12:30:00,17.16,17.18,17.15,17.18,68300.0,12.6361,12.6508,12.6287,12.6508,68300.0
2013-03-28 12:40:00,17.18,17.18,17.15,17.16,229300.0,12.6508,12.6508,12.6287,12.6361,229300.0
2013-03-28 12:50:00,17.16,17.16,17.14,17.14,59400.0,12.6361,12.6361,12.6214,12.6214,59400.0
2013-03-28 13:00:00,17.14,17.15,17.13,17.13,36900.0,12.6214,12.6287,12.614,12.614,36900.0
2013-03-28 13:10:00,17.13,17.14,17.11,17.11,156900.0,12.614,12.6214,12.5993,12.5993,156900.0
2013-03-28 13:20:00,17.12,17.14,17.11,17.13,128600.0,12.6066,12.6214,12.5993,12.614,128600.0
2013-03-28 13:30:00,17.13,17.15,17.13,17.13,149300.0,12.614,12.6287,12.614,12.614,149300.0
2013-03-28 13:40:00,17.14,17.14,17.12,17.12,273400.0,12.6214,12.6214,12.6066,12.6066,273400.0
2013-03-28 13:50:00,17.12,17.15,17.12,17.15,151000.0,12.6066,12.6287,12.6066,12.6287,151000.0
2013-03-28 14:00:00,17.15,17.2,17.15,17.2,261400.0,12.6287,12.6655,12.6287,12.6655,261400.0
2013-03-28 14:10:00,17.2,17.2,17.16,17.16,275100.0,12.6655,12.6655,12.6361,12.6361,275100.0
2013-03-28 14:20:00,17.16,17.19,17.16,17.17,137900.0,12.6361,12.6582,12.6361,12.6434,137900.0
2013-03-28 14:30:00,17.17,17.18,17.16,17.16,126600.0,12.6434,12.6508,12.6361,12.6361,126600.0
2013-03-28 14:40:00,17.16,17.19,17.16,17.19,283800.0,12.6361,12.6582,12.6361,12.6582,283800.0
2013-03-28 14:50:00,17.19,17.19,17.17,17.19,384600.0,12.6582,12.6582,12.6434,12.6582,384600.0
2013-03-28 15:00:00,17.19,17.19,17.16,17.18,357600.0,12.6582,12.6582,12.6361,12.6508,357600.0
2013-03-28 15:10:00,17.19,17.19,17.16,17.16,342300.0,12.6582,12.6582,12.6361,12.6361,342300.0
2013-03-28 15:20:00,17.16,17.21,17.16,17.17,384700.0,12.6361,12.6729,12.6361,12.6434,384700.0
2013-03-28 15:30:00,17.17,17.2,17.16,17.18,460300.0,12.6434,12.6655,12.6361,12.6508,460300.0
2013-03-28 15:40:00,17.19,17.2,17.16,17.18,860600.0,12.6582,12.6655,12.6361,12.6508,860600.0
2013-03-28 15:50:00,17.19,17.21,17.17,17.2,1132800.0,12.6582,12.6729,12.6434,12.6655,1132800.0
2013-04-01 09:30:00,17.21,17.27,17.21,17.25,454500.0,12.6729,12.7171,12.6729,12.7024,454500.0
2013-04-01 09:40:00,17.25,17.26,17.23,17.23,229600.0,12.7024,12.7097,12.6876,12.6876,229600.0
2013-04-01 09:50:00,17.23,17.25,17.22,17.24,169800.0,12.6876,12.7024,12.6803,12.695,169800.0
2013-04-01 10:00:00,17.24,17.26,17.19,17.26,386800.0,12.695,12.7097,12.6582,12.7097,386800.0
2013-04-01 10:10:00,17.25,17.26,17.23,17.23,281600.0,12.7024,12.7097,12.6876,12.6876,281600.0
2013-04-01 10:20:00,17.23,17.24,17.22,17.22,114400.0,12.6876,12.695,12.6803,12.6803,114400.0
2013-04-01 10:30:00,17.22,17.24,17.2,17.21,284000.0,12.6803,12.695,12.6655,12.6729,284000.0
2013-04-01 10:40:00,17.21,17.26,17.21,17.25,348300.0,12.6729,12.7097,12.6729,12.7024,348300.0
2013-04-01 10:50:00,17.24,17.25,17.23,17.23,139000.0,12.695,12.7024,12.6876,12.6876,139000.0
2013-04-01 11:00:00,17.23,17.23,17.16,17.18,465900.0,12.6876,12.6876,12.6361,12.6508,465900.0
2013-04-01 11:10:00,17.19,17.21,17.18,17.2,122100.0,12.6582,12.6729,12.6508,12.6655,122100.0
2013-04-01 11:20:00,17.19,17.21,17.16,17.2,186900.0,12.6582,12.6729,12.6361,12.6655,186900.0
2013-04-01 11:30:00,17.19,17.21,17.19,17.2,435000.0,12.6582,12.6729,12.6582,12.6655,435000.0
2013-04-01 11:40:00,17.2,17.21,17.19,17.2,240400.0,12.6655,12.6729,12.6582,12.6655,240400.0
2013-04-01 11:50:00,17.2,17.21,17.19,17.2,208800.0,12.6655,12.6729,12.6582,12.6655,208800.0
2013-04-01 12:00:00,17.19,17.2,17.17,17.18,172400.0,12.6582,12.6655,12.6434,12.6508,172400.0
2013-04-01 12:10:00,17.18,17.18,17.14,17.14,79800.0,12.6508,12.6508,12.6214,12.6214,79800.0
2013-04-01 12:20:00,17.15,17.15,17.1,17.11,329900.0,12.6287,12.6287,12.5919,12.5993,329900.0
2013-04-01 12:30:00,17.11,17.12,17.1,17.12,171500.0,12.5993,12.6066,12.5919,12.6066,171500.0
2013-04-01 12:40:00,17.12,17.12,17.1,17.11,155500.0,12.6066,12.6066,12.5919,12.5993,155500.0
2013-04-01 12:50:00,17.1,17.12,17.1,17.12,169600.0,12.5919,12.6066,12.5919,12.6066,169600.0
2013-04-01 13:00:00,17.11,17.12,17.1,17.11,228000.0,12.5993,12.6066,12.5919,12.5993,228000.0
2013-04-01 13:10:00,17.11,17.12,17.09,17.1,272500.0,12.5993,12.6066,12.5845,12.5919,272500.0
2013-04-01 13:20:00,17.1,17.12,17.09,17.11,102200.0,12.5919,12.6066,12.5845,12.5993,102200.0
2013-04-01 13:30:00,17.12,17.12,17.11,17.12,46800.0,12.6066,12.6066,12.5993,12.6066,46800.0
2013-04-01 13:40:00,17.12,17.12,17.1,17.11,81000.0,12.6066,12.6066,12.5919,12.5993,81000.0
2013-04-01 13:50:00,17.1,17.11,17.1,17.11,55400.0,12.5919,12.5993,12.5919,12.5993,55400.0
2013-04-01 14:00:00,17.11,17.12,17.1,17.12,241400.0,12.5993,12.6066,12.5919,12.6066,241400.0
2013-04-01 14:10:00,17.12,17.13,17.11,17.11,266400.0,12.6066,12.614,12.5993,12.5993,266400.0
2013-04-01 14:20:00,17.11,17.12,17.1,17.11,164400.0,12.5993,12.6066,12.5919,12.5993,164400.0
2013-04-01 14:30:00,17.1,17.11,17.07,17.07,311500.0,12.5919,12.5993,12.5698,12.5698,311500.0
2013-04-01 14:40:00,17.07,17.08,17.07,17.07,199200.0,12.5698,12.5772,12.5698,12.5698,199200.0
2013-04-01 14:50:00,17.07,17.08,17.07,17.08,111700.0,12.5698,12.5772,12.5698,12.5772,111700.0
2013-04-01 15:00:00,17.07,17.08,17.06,17.07,472600.0,12.5698,12.5772,12.5624,12.5698,472600.0
2013-04-01 15:10:00,17.07,17.1,17.06,17.07,320200.0,12.5698,12.5919,12.5624,12.5698,320200.0
2013-04-01 15:20:00,17.07,17.07,17.03,17.04,538800.0,12.5698,12.5698,12.5404,12.5477,538800.0
2013-04-01 15:30:00,17.05,17.06,17.03,17.04,287400.0,12.5551,12.5624,12.5404,12.5477,287400.0
2013-04-01 15:40:00,17.05,17.09,17.04,17.09,572400.0,12.5551,12.5845,12.5477,12.5845,572400.0
2013-04-01 15:50:00,17.09,17.1,17.07,17.09,1059500.0,12.5845,12.5919,12.5698,12.5845,1059500.0
2013-04-02 09:30:00,17.13,17.22,17.11,17.17,473000.0,12.614,12.6803,12.5993,12.6434,473000.0
2013-04-02 09:40:00,17.17,17.19,17.15,17.16,319900.0,12.6434,12.6582,12.6287,12.6361,319900.0
2013-04-02 09:50:00,17.16,17.19,17.16,17.18,265600.0,12.6361,12.6582,12.6361,12.6508,265600.0
2013-04-02 10:00:00,17.18,17.21,17.16,17.16,227300.0,12.6508,12.6729,12.6361,12.6361,227300.0
2013-04-02 10:10:00,17.16,17.18,17.11,17.15,587900.0,12.6361,12.6508,12.5993,12.6287,587900.0
2013-04-02 10:20:00,17.15,17.18,17.14,17.17,231000.0,12.6287,12.6508,12.6214,12.6434,231000.0
2013-04-02 10:30:00,17.17,17.18,17.15,17.18,180200.0,12.6434,12.6508,12.6287,12.6508,180200.0
2013-04-02 10:40:00,17.17,17.22,17.17,17.2,314200.0,12.6434,12.6803,12.6434,12.6655,314200.0
2013-04-02 10:50:00,17.2,17.21,17.19,17.21,109300.0,12.6655,12.6729,12.6582,12.6729,109300.0
2013-04-02 11:00:00,17.2,17.21,17.2,17.21,322500.0,12.6655,12.6729,12.6655,12.6729,322500.0
2013-04-02 11:10:00,17.21,17.23,17.2,17.23,172500.0,12.6729,12.6876,12.6655,12.6876,172500.0
2013-04-02 11:20:00,17.23,17.23,17.19,17.2,203000.0,12.6876,12.6876,12.6582,12.6655,203000.0
2013-04-02 11:30:00,17.19,17.22,17.18,17.19,212400.0,12.6582,12.6803,12.6508,12.6582,212400.0
2013-04-02 11:40:00,17.19,17.19,17.16,17.16,237300.0,12.6582,12.6582,12.6361,12.6361,237300.0
2013-04-02 11:50:00,17.16,17.18,17.16,17.18,110100.0,12.6361,12.6508,12.6361,12.6508,110100.0
2013-04-02 12:00:00,17.18,17.18,17.16,17.18,132200.0,12.6508,12.6508,12.6361,12.6508,132200.0
2013-04-02 12:10:00,17.18,17.19,17.17,17.18,109100.0,12.6508,12.6582,12.6434,12.6508,109100.0
2013-04-02 12:20:00,17.18,17.19,17.17,17.19,122200.0,12.6508,12.6582,12.6434,12.6582,122200.0
2013-04-02 12:30:00,17.18,17.19,17.17,17.18,110500.0,12.6508,12.6582,12.6434,12.6508,110500.0
2013-04-02 12:40:00,17.18,17.19,17.17,17.19,102300.0,12.6508,12.6582,12.6434,12.6582,102300.0
2013-04-02 12:50:00,17.19,17.19,17.18,17.19,128300.0,12.6582,12.6582,12.6508,12.6582,128300.0
2013-04-02 13:00:00,17.19,17.19,17.18,17.19,170200.0,12.6582,12.6582,12.6508,12.6582,170200.0
2013-04-02 13:10:00,17.19,17.19,17.17,17.18,248000.0,12.6582,12.6582,12.6434,12.6508,248000.0
2013-04-02 13:20:00,17.17,17.18,17.17,17.18,108900.0,12.6434,12.6508,12.6434,12.6508,108900.0
2013-04-02 13:30:00,17.18,17.19,17.16,17.18,314200.0,12.6508,12.6582,12.6361,12.6508,314200.0
2013-04-02 13:40:00,17.17,17.18,17.15,17.16,118600.0,12.6434,12.6508,12.6287,12.6361,118600.0
2013-04-02 13:50:00,17.16,17.17,17.15,17.15,79000.0,12.6361,12.6434,12.6287,12.6287,79000.0
2013-04-02 14:00:00,17.15,17.16,17.13,17.14,184900.0,12.6287,12.6361,12.614,12.6214,184900.0
2013-04-02 14:10:00,17.14,17.14,17.11,17.12,328300.0,12.6214,12.6214,12.5993,12.6066,328300.0
2013-04-02 14:20:00,17.11,17.12,17.11,17.12,120000.0,12.5993,12.6066,12.5993,12.6066,120000.0
2013-04-02 14:30:00,17.12,17.12,17.07,17.1,439300.0,12.6066,12.6066,12.5698,12.5919,439300.0
2013-04-02 14:40:00,17.1,17.1,17.07,17.07,223400.0,12.5919,12.5919,12.5698,12.5698,223400.0
2013-04-02 14:50:00,17.07,17.1,17.07,17.09,244800.0,12.5698,12.5919,12.5698,12.5845,244800.0
2013-04-02 15:00:00,17.09,17.1,17.07,17.09,364700.0,12.5845,12.5919,12.5698,12.5845,364700.0
2013-04-02 15:10:00,17.09,17.12,17.08,17.12,202800.0,12.5845,12.6066,12.5772,12.6066,202800.0
2013-04-02 15:20:00,17.12,17.12,17.08,17.1,414900.0,12.6066,12.6066,12.5772,12.5919,414900.0
2013-04-02 15:30:00,17.1,17.12,17.09,17.1,214200.0,12.5919,12.6066,12.5845,12.5919,214200.0
2013-04-02 15:40:00,17.09,17.1,17.08,17.09,353800.0,12.5845,12.5919,12.5772,12.5845,353800.0
2013-04-02 15:50:00,17.09,17.12,17.08,17.12,956900.0,12.5845,12.6066,12.5772,12.6066,956900.0
2013-04-03 09:30:00,17.09,17.12,17.06,17.07,585200.0,12.5845,12.6066,12.5624,12.5698,585200.0
2013-04-03 09:40:00,17.07,17.08,17.06,17.06,203500.0,12.5698,12.5772,12.5624,12.5624,203500.0
2013-04-03 09:50:00,17.06,17.07,17.03,17.03,195600.0,12.5624,12.5698,12.5404,12.5404,195600.0
2013-04-03 10:00:00,17.03,17.03,16.96,16.96,354400.0,12.5404,12.5404,12.4888,12.4888,354400.0
2013-04-03 10:10:00,16.97,17.05,16.96,17.03,547300.0,12.4962,12.5551,12.4888,12.5404,547300.0
2013-04-03 10:20:00,17.03,17.03,17.0,17.0,135500.0,12.5404,12.5404,12.5183,12.5183,135500.0
2013-04-03 10:30:00,17.0,17.01,16.97,16.99,210700.0,12.5183,12.5256,12.4962,12.5109,210700.0
2013-04-03 10:40:00,16.99,17.0,16.98,16.99,228800.0,12.5109,12.5183,12.5035,12.5109,228800.0
2013-04-03 10:50:00,16.99,17.0,16.98,16.98,255500.0,12.5109,12.5183,12.5035,12.5035,255500.0
2013-04-03 11:00:00,16.98,16.98,16.96,16.98,293200.0,12.5035,12.5035,12.4888,12.5035,293200.0
2013-04-03 11:10:00,16.98,17.0,16.96,16.98,269600.0,12.5035,12.5183,12.4888,12.5035,269600.0
2013-04-03 11:20:00,16.97,16.99,16.97,16.98,140800.0,12.4962,12.5109,12.4962,12.5035,140800.0
2013-04-03 11:30:00,16.99,16.99,16.94,16.95,414700.0,12.5109,12.5109,12.4741,12.4814,414700.0
2013-04-03 11:40:00,16.94,16.96,16.91,16.94,366200.0,12.4741,12.4888,12.452,12.4741,366200.0
2013-04-03 11:50:00,16.94,16.95,16.93,16.93,103100.0,12.4741,12.4814,12.4667,12.4667,103100.0
2013-04-03 12:00:00,16.93,16.94,16.91,16.91,130900.0,12.4667,12.4741,12.452,12.452,130900.0
2013-04-03 12:10:00,16.91,16.93,16.91,16.93,235100.0,12.452,12.4667,12.452,12.4667,235100.0
2013-04-03 12:20:00,16.92,16.93,16.91,16.91,74200.0,12.4594,12.4667,12.452,12.452,74200.0
2013-04-03 12:30:00,16.91,16.92,16.89,16.89,361300.0,12.452,12.4594,12.4373,12.4373,361300.0
2013-04-03 12:40:00,16.89,16.89,16.84,16.86,235300.0,12.4373,12.4373,12.4004,12.4152,235300.0
2013-04-03 12:50:00,16.87,16.87,16.85,16.86,339600.0,12.4225,12.4225,12.4078,12.4152,339600.0
2013-04-03 13:00:00,16.86,16.89,16.85,16.87,423900.0,12.4152,12.4373,12.4078,12.4225,423900.0
2013-04-03 13:10:00,16.87,16.88,16.84,16.88,757300.0,12.4225,12.4299,12.4004,12.4299,757300.0
2013-04-03 13:20:00,16.88,16.9,16.86,16.9,209100.0,12.4299,12.4446,12.4152,12.4446,209100.0
2013-04-03 13:30:00,16.9,16.9,16.84,16.85,142700.0,12.4446,12.4446,12.4004,12.4078,142700.0
2013-04-03 13:40:00,16.85,16.86,16.84,16.84,261000.0,12.4078,12.4152,12.4004,12.4004,261000.0
2013-04-03 13:50:00,16.84,16.85,16.83,16.84,98700.0,12.4004,12.4078,12.3931,12.4004,98700.0
2013-04-03 14:00:00,16.83,16.85,16.81,16.83,338800.0,12.3931,12.4078,12.3784,12.3931,338800.0
2013-04-03 14:10:00,16.83,16.85,16.82,16.83,142900.0,12.3931,12.4078,12.3857,12.3931,142900.0
2013-04-03 14:20:00,16.84,16.84,16.77,16.78,226400.0,12.4004,12.4004,12.3489,12.3563,226400.0
2013-04-03 14:30:00,16.78,16.81,16.76,16.8,437500.0,12.3563,12.3784,12.3415,12.371,437500.0
2013-04-03 14:40:00,16.8,16.81,16.79,16.79,170700.0,12.371,12.3784,12.3636,12.3636,170700.0
2013-04-03 14:50:00,16.79,16.83,16.79,16.83,584400.0,12.3636,12.3931,12.3636,12.3931,584400.0
2013-04-03 15:00:00,16.82,16.82,16.79,16.8,770100.0,12.3857,12.3857,12.3636,12.371,770100.0
2013-04-03 15:10:00,16.8,16.8,16.77,16.78,394300.0,12.371,12.371,12.3489,12.3563,394300.0
2013-04-03 15:20:00,16.79,16.79,16.73,16.73,414900.0,12.3636,12.3636,12.3194,12.3194,414900.0
2013-04-03 15:30:00,16.73,16.74,16.65,16.68,1200600.0,12.3194,12.3268,12.2605,12.2826,1200600.0
2013-04-03 15:40:00,16.69,16.7,16.65,16.7,808300.0,12.29,12.2974,12.2605,12.2974,808300.0
2013-04-03 15:50:00,16.7,16.78,16.69,16.74,1481800.0,12.2974,12.3563,12.29,12.3268,1481800.0
2013-04-04 09:30:00,16.73,16.74,16.65,16.73,291500.0,12.3194,12.3268,12.2605,12.3194,291500.0
2013-04-04 09:40:00,16.73,16.79,16.72,16.77,321300.0,12.3194,12.3636,12.3121,12.3489,321300.0
2013-04-04 09:50:00,16.77,16.79,16.76,16.77,470400.0,12.3489,12.3636,12.3415,12.3489,470400.0
2013-04-04 10:00:00,16.77,16.77,16.73,16.74,320800.0,12.3489,12.3489,12.3194,12.3268,320800.0
2013-04-04 10:10:00,16.75,16.75,16.72,16.73,196900.0,12.3342,12.3342,12.3121,12.3194,196900.0
2013-04-04 10:20:00,16.72,16.73,16.66,16.68,260000.0,12.3121,12.3194,12.2679,12.2826,260000.0
2013-04-04 10:30:00,16.68,16.71,16.68,16.7,210800.0,12.2826,12.3047,12.2826,12.2974,210800.0
2013-04-04 10:40:00,16.7,16.73,16.68,16.7,345600.0,12.2974,12.3194,12.2826,12.2974,345600.0
2013-04-04 10:50:00,16.71,16.72,16.68,16.71,917100.0,12.3047,12.3121,12.2826,12.3047,917100.0
2013-04-04 11:00:00,16.71,16.73,16.69,16.72,653800.0,12.3047,12.3194,12.29,12.3121,653800.0
2013-04-04 11:10:00,16.72,16.73,16.69,16.7,256400.0,12.3121,12.3194,12.29,12.2974,256400.0
2013-04-04 11:20:00,16.7,16.73,16.69,16.72,268400.0,12.2974,12.3194,12.29,12.3121,268400.0
2013-04-04 11:30:00,16.72,16.73,16.71,16.73,251000.0,12.3121,12.3194,12.3047,12.3194,251000.0
2013-04-04 11:40:00,16.73,16.73,16.7,16.7,159100.0,12.3194,12.3194,12.2974,12.2974,159100.0
2013-04-04 11:50:00,16.7,16.71,16.7,16.7,38300.0,12.2974,12.3047,12.2974,12.2974,38300.0
2013-04-04 12:00:00,16.7,16.71,16.68,16.7,193100.0,12.2974,12.3047,12.2826,12.2974,193100.0
2013-04-04 12:10:00,16.7,16.71,16.67,16.68,209900.0,12.2974,12.3047,12.2753,12.2826,209900.0
2013-04-04 12:20:00,16.68,16.7,16.65,16.7,158400.0,12.2826,12.2974,12.2605,12.2974,158400.0
2013-04-04 12:30:00,16.69,16.72,16.68,16.7,869900.0,12.29,12.3121,12.2826,12.2974,869900.0
2013-04-04 12:40:00,16.7,16.72,16.7,16.71,314300.0,12.2974,12.3121,12.2974,12.3047,314300.0
2013-04-04 12:50:00,16.71,16.72,16.69,16.69,295300.0,12.3047,12.3121,12.29,12.29,295300.0
2013-04-04 13:00:00,16.69,16.7,16.67,16.68,81900.0,12.29,12.2974,12.2753,12.2826,81900.0
2013-04-04 13:10:00,16.67,16.7,16.65,16.7,114200.0,12.2753,12.2974,12.2605,12.2974,114200.0
2013-04-04 13:20:00,16.7,16.72,16.69,16.72,64500.0,12.2974,12.3121,12.29,12.3121,64500.0
2013-04-04 13:30:00,16.72,16.74,16.7,16.72,170300.0,12.3121,12.3268,12.2974,12.3121,170300.0
2013-04-04 13:40:00,16.72,16.77,16.72,16.76,223200.0,12.3121,12.3489,12.3121,12.3415,223200.0
2013-04-04 13:50:00,16.75,16.76,16.75,16.76,68900.0,12.3342,12.3415,12.3342,12.3415,68900.0
2013-04-04 14:00:00,16.75,16.76,16.75,16.76,55500.0,12.3342,12.3415,12.3342,12.3415,55500.0
2013-04-04 14:10:00,16.75,16.78,16.75,16.78,147400.0,12.3342,12.3563,12.3342,12.3563,147400.0
2013-04-04 14:20:00,16.78,16.79,16.75,16.78,237000.0,12.3563,12.3636,12.3342,12.3563,237000.0
2013-04-04 14:30:00,16.79,16.79,16.78,16.79,97900.0,12.3636,12.3636,12.3563,12.3636,97900.0
2013-04-04 14:40:00,16.79,16.81,16.78,16.79,193000.0,12.3636,12.3784,12.3563,12.3636,193000.0
2013-04-04 14:50:00,16.79,16.8,16.78,16.8,271700.0,12.3636,12.371,12.3563,12.371,271700.0
2013-04-04 15:00:00,16.8,16.83,16.79,16.83,325000.0,12.371,12.3931,12.3636,12.3931,325000.0
2013-04-04 15:10:00,16.83,16.83,16.78,16.78,504900.0,12.3931,12.3931,12.3563,12.3563,504900.0
2013-04-04 15:20:00,16.79,16.79,16.75,16.78,238400.0,12.3636,12.3636,12.3342,12.3563,238400.0
2013-04-04 15:30:00,16.77,16.78,16.76,16.78,120700.0,12.3489,12.3563,12.3415,12.3563,120700.0
2013-04-04 15:40:00,16.77,16.83,16.77,16.79,436500.0,12.3489,12.3931,12.3489,12.3636,436500.0
2013-04-04 15:50:00,16.8,16.84,16.78,16.82,575100.0,12.371,12.4004,12.3563,12.3857,575100.0
2013-04-05 09:30:00,16.55,16.56,16.48,16.52,519900.0,12.1869,12.1943,12.1354,12.1648,519900.0
2013-04-05 09:40:00,16.52,16.52,16.49,16.5,431000.0,12.1648,12.1648,12.1427,12.1501,431000.0
2013-04-05 09:50:00,16.5,16.51,16.48,16.5,341600.0,12.1501,12.1574,12.1354,12.1501,341600.0
2013-04-05 10:00:00,16.5,16.55,16.48,16.52,813100.0,12.1501,12.1869,12.1354,12.1648,813100.0
2013-04-05 10:10:00,16.52,16.56,16.52,16.55,323700.0,12.1648,12.1943,12.1648,12.1869,323700.0
2013-04-05 10:20:00,16.55,16.59,16.54,16.57,412200.0,12.1869,12.2164,12.1795,12.2016,412200.0
2013-04-05 10:30:00,16.57,16.58,16.55,16.57,334700.0,12.2016,12.209,12.1869,12.2016,334700.0
2013-04-05 10:40:00,16.57,16.58,16.54,16.57,215000.0,12.2016,12.209,12.1795,12.2016,215000.0
2013-04-05 10:50:00,16.56,16.6,16.55,16.57,172800.0,12.1943,12.2237,12.1869,12.2016,172800.0
2013-04-05 11:00:00,16.57,16.59,16.55,16.57,285300.0,12.2016,12.2164,12.1869,12.2016,285300.0
2013-04-05 11:10:00,16.57,16.59,16.56,16.57,160700.0,12.2016,12.2164,12.1943,12.2016,160700.0
2013-04-05 11:20:00,16.56,16.61,16.55,16.59,768400.0,12.1943,12.2311,12.1869,12.2164,768400.0
2013-04-05 11:30:00,16.6,16.61,16.56,16.56,288300.0,12.2237,12.2311,12.1943,12.1943,288300.0
2013-04-05 11:40:00,16.56,16.59,16.56,16.59,68000.0,12.1943,12.2164,12.1943,12.2164,68000.0
2013-04-05 11:50:00,16.59,16.59,16.55,16.56,198200.0,12.2164,12.2164,12.1869,12.1943,198200.0
2013-04-05 12:00:00,16.55,16.56,16.54,16.54,150300.0,12.1869,12.1943,12.1795,12.1795,150300.0
2013-04-05 12:10:00,16.54,16.55,16.54,16.54,117100.0,12.1795,12.1869,12.1795,12.1795,117100.0
2013-04-05 12:20:00,16.55,16.55,16.51,16.53,242100.0,12.1869,12.1869,12.1574,12.1722,242100.0
2013-04-05 12:30:00,16.53,16.55,16.52,16.54,287600.0,12.1722,12.1869,12.1648,12.1795,287600.0
2013-04-05 12:40:00,16.54,16.56,16.53,16.56,262600.0,12.1795,12.1943,12.1722,12.1943,262600.0
2013-04-05 12:50:00,16.55,16.57,16.55,16.56,79100.0,12.1869,12.2016,12.1869,12.1943,79100.0
2013-04-05 13:00:00,16.57,16.59,16.56,16.59,115100.0,12.2016,12.2164,12.1943,12.2164,115100.0
2013-04-05 13:10:00,16.59,16.61,16.58,16.59,142800.0,12.2164,12.2311,12.209,12.2164,142800.0
2013-04-05 13:20:00,16.6,16.6,16.59,16.59,389200.0,12.2237,12.2237,12.2164,12.2164,389200.0
2013-04-05 13:30:00,16.59,16.62,16.59,16.61,144000.0,12.2164,12.2384,12.2164,12.2311,144000.0
2013-04-05 13:40:00,16.6,16.63,16.6,16.62,98000.0,12.2237,12.2458,12.2237,12.2384,98000.0
2013-04-05 13:50:00,16.62,16.63,16.61,16.62,86100.0,12.2384,12.2458,12.2311,12.2384,86100.0
2013-04-05 14:00:00,16.62,16.63,16.6,16.63,123200.0,12.2384,12.2458,12.2237,12.2458,123200.0
2013-04-05 14:10:00,16.63,16.63,16.61,16.63,94100.0,12.2458,12.2458,12.2311,12.2458,94100.0
2013-04-05 14:20:00,16.63,16.69,16.62,16.69,166300.0,12.2458,12.29,12.2384,12.29,166300.0
2013-04-05 14:30:00,16.69,16.69,16.67,16.67,179100.0,12.29,12.29,12.2753,12.2753,179100.0
2013-04-05 14:40:00,16.68,16.68,16.66,16.68,186300.0,12.2826,12.2826,12.2679,12.2826,186300.0
2013-04-05 14:50:00,16.67,16.68,16.66,16.67,118300.0,12.2753,12.2826,12.2679,12.2753,118300.0
2013-04-05 15:00:00,16.68,16.68,16.66,16.66,132000.0,12.2826,12.2826,12.2679,12.2679,132000.0
2013-04-05 15:10:00,16.66,16.7,16.66,16.7,130500.0,12.2679,12.2974,12.2679,12.2974,130500.0
2013-04-05 15:20:00,16.7,16.7,16.67,16.67,167400.0,12.2974,12.2974,12.2753,12.2753,167400.0
2013-04-05 15:30:00,16.67,16.75,16.67,16.74,463300.0,12.2753,12.3342,12.2753,12.3268,463300.0
2013-04-05 15:40:00,16.74,16.78,16.73,16.75,374200.0,12.3268,12.3563,12.3194,12.3342,374200.0
2013-04-05 15:50:00,16.75,16.78,16.74,16.74,1138400.0,12.3342,12.3563,12.3268,12.3268,1138400.0
2013-04-08 09:30:00,16.61,16.66,16.56,16.63,714800.0,12.2311,12.2679,12.1943,12.2458,714800.0
2013-04-08 09:40:00,16.62,16.68,16.6,16.66,508000.0,12.2384,12.2826,12.2237,12.2679,508000.0
2013-04-08 09:50:00,16.65,16.7,16.63,16.66,474200.0,12.2605,12.2974,12.2458,12.2679,474200.0
2013-04-08 10:00:00,16.65,16.69,16.63,16.68,400000.0,12.2605,12.29,12.2458,12.2826,400000.0
2013-04-08 10:10:00,16.68,16.69,16.62,16.63,130800.0,12.2826,12.29,12.2384,12.2458,130800.0
2013-04-08 10:20:00,16.63,16.66,16.62,16.66,82400.0,12.2458,12.2679,12.2384,12.2679,82400.0
2013-04-08 10:30:00,16.66,16.7,16.66,16.69,166600.0,12.2679,12.2974,12.2679,12.29,166600.0
2013-04-08 10:40:00,16.69,16.7,16.68,16.7,252800.0,12.29,12.2974,12.2826,12.2974,252800.0
2013-04-08 10:50:00,16.7,16.71,16.68,16.71,224100.0,12.2974,12.3047,12.2826,12.3047,224100.0
2013-04-08 11:00:00,16.71,16.71,16.69,16.71,95600.0,12.3047,12.3047,12.29,12.3047,95600.0
2013-04-08 11:10:00,16.7,16.72,16.68,16.68,183500.0,12.2974,12.3121,12.2826,12.2826,183500.0
2013-04-08 11:20:00,16.69,16.7,16.68,16.68,80400.0,12.29,12.2974,12.2826,12.2826,80400.0
2013-04-08 11:30:00,16.68,16.69,16.66,16.68,177200.0,12.2826,12.29,12.2679,12.2826,177200.0
2013-04-08 11:40:00,16.68,16.69,16.66,16.67,100700.0,12.2826,12.29,12.2679,12.2753,100700.0
2013-04-08 11:50:00,16.66,16.7,16.66,16.68,215400.0,12.2679,12.2974,12.2679,12.2826,215400.0
2013-04-08 12:00:00,16.68,16.71,16.67,16.69,148400.0,12.2826,12.3047,12.2753,12.29,148400.0
2013-04-08 12:10:00,16.68,16.71,16.68,16.7,77200.0,12.2826,12.3047,12.2826,12.2974,77200.0
2013-04-08 12:20:00,16.71,16.71,16.68,16.7,119300.0,12.3047,12.3047,12.2826,12.2974,119300.0
2013-04-08 12:30:00,16.7,16.73,16.69,16.73,253600.0,12.2974,12.3194,12.29,12.3194,253600.0
2013-04-08 12:40:00,16.73,16.73,16.69,16.7,128300.0,12.3194,12.3194,12.29,12.2974,128300.0
2013-04-08 12:50:00,16.69,16.7,16.69,16.7,18000.0,12.29,12.2974,12.29,12.2974,18000.0
2013-04-08 13:00:00,16.7,16.71,16.69,16.71,83800.0,12.2974,12.3047,12.29,12.3047,83800.0
2013-04-08 13:10:00,16.71,16.76,16.7,16.74,365400.0,12.3047,12.3415,12.2974,12.3268,365400.0
2013-04-08 13:20:00,16.75,16.75,16.7,16.71,277000.0,12.3342,12.3342,12.2974,12.3047,277000.0
2013-04-08 13:30:00,16.7,16.72,16.7,16.72,89200.0,12.2974,12.3121,12.2974,12.3121,89200.0
2013-04-08 13:40:00,16.71,16.75,16.71,16.75,109700.0,12.3047,12.3342,12.3047,12.3342,109700.0
2013-04-08 13:50:00,16.75,16.76,16.74,16.75,164900.0,12.3342,12.3415,12.3268,12.3342,164900.0
2013-04-08 14:00:00,16.75,16.75,16.74,16.75,33600.0,12.3342,12.3342,12.3268,12.3342,33600.0
2013-04-08 14:10:00,16.75,16.76,16.73,16.74,196600.0,12.3342,12.3415,12.3194,12.3268,196600.0
2013-04-08 14:20:00,16.74,16.76,16.73,16.75,232300.0,12.3268,12.3415,12.3194,12.3342,232300.0
2013-04-08 14:30:00,16.75,16.77,16.74,16.77,50100.0,12.3342,12.3489,12.3268,12.3489,50100.0
2013-04-08 14:40:00,16.77,16.8,16.77,16.78,351300.0,12.3489,12.371,12.3489,12.3563,351300.0
2013-04-08 14:50:00,16.78,16.79,16.77,16.78,250900.0,12.3563,12.3636,12.3489,12.3563,250900.0
2013-04-08 15:00:00,16.78,16.78,16.75,16.75,216200.0,12.3563,12.3563,12.3342,12.3342,216200.0
2013-04-08 15:10:00,16.76,16.78,16.75,16.77,370400.0,12.3415,12.3563,12.3342,12.3489,370400.0
2013-04-08 15:20:00,16.77,16.78,16.76,16.78,91500.0,12.3489,12.3563,12.3415,12.3563,91500.0
2013-04-08 15:30:00,16.78,16.83,16.77,16.83,459600.0,12.3563,12.3931,12.3489,12.3931,459600.0
2013-04-08 15:40:00,16.83,16.85,16.81,16.84,577600.0,12.3931,12.4078,12.3784,12.4004,577600.0
2013-04-08 15:50:00,16.83,16.86,16.82,16.85,780900.0,12.3931,12.4152,12.3857,12.4078,780900.0
2013-04-09 09:30:00,16.67,16.77,16.67,16.76,466200.0,12.2753,12.3489,12.2753,12.3415,466200.0
2013-04-09 09:40:00,16.76,16.79,16.75,16.78,528900.0,12.3415,12.3636,12.3342,12.3563,528900.0
2013-04-09 09:50:00,16.78,16.78,16.72,16.76,223500.0,12.3563,12.3563,12.3121,12.3415,223500.0
2013-04-09 10:00:00,16.76,16.79,16.76,16.78,171300.0,12.3415,12.3636,12.3415,12.3563,171300.0
2013-04-09 10:10:00,16.79,16.81,16.76,16.77,368000.0,12.3636,12.3784,12.3415,12.3489,368000.0
2013-04-09 10:20:00,16.77,16.82,16.77,16.8,218300.0,12.3489,12.3857,12.3489,12.371,218300.0
2013-04-09 10:30:00,16.8,16.81,16.79,16.8,175500.0,12.371,12.3784,12.3636,12.371,175500.0
2013-04-09 10:40:00,16.8,16.8,16.75,16.76,298000.0,12.371,12.371,12.3342,12.3415,298000.0
2013-04-09 10:50:00,16.76,16.76,16.73,16.74,283100.0,12.3415,12.3415,12.3194,12.3268,283100.0
2013-04-09 11:00:00,16.73,16.76,16.71,16.76,210400.0,12.3194,12.3415,12.3047,12.3415,210400.0
2013-04-09 11:10:00,16.76,16.76,16.73,16.74,118200.0,12.3415,12.3415,12.3194,12.3268,118200.0
2013-04-09 11:20:00,16.73,16.78,16.73,16.78,68400.0,12.3194,12.3563,12.3194,12.3563,68400.0
2013-04-09 11:30:00,16.78,16.78,16.77,16.78,92900.0,12.3563,12.3563,12.3489,12.3563,92900.0
2013-04-09 11:40:00,16.78,16.83,16.77,16.82,105700.0,12.3563,12.3931,12.3489,12.3857,105700.0
2013-04-09 11:50:00,16.83,16.87,16.82,16.87,170000.0,12.3931,12.4225,12.3857,12.4225,170000.0
2013-04-09 12:00:00,16.86,16.87,16.85,16.85,58900.0,12.4152,12.4225,12.4078,12.4078,58900.0
2013-04-09 12:10:00,16.85,16.92,16.85,16.9,316900.0,12.4078,12.4594,12.4078,12.4446,316900.0
2013-04-09 12:20:00,16.89,16.9,16.88,16.89,44300.0,12.4373,12.4446,12.4299,12.4373,44300.0
2013-04-09 12:30:00,16.89,17.0,16.89,17.0,538900.0,12.4373,12.5183,12.4373,12.5183,538900.0
2013-04-09 12:40:00,17.0,17.02,16.96,16.98,294000.0,12.5183,12.533,12.4888,12.5035,294000.0
2013-04-09 12:50:00,16.97,16.99,16.96,16.98,317800.0,12.4962,12.5109,12.4888,12.5035,317800.0
2013-04-09 13:00:00,16.98,17.0,16.97,16.98,473500.0,12.5035,12.5183,12.4962,12.5035,473500.0
2013-04-09 13:10:00,16.98,16.99,16.96,16.99,238300.0,12.5035,12.5109,12.4888,12.5109,238300.0
2013-04-09 13:20:00,16.99,17.05,16.98,17.04,502900.0,12.5109,12.5551,12.5035,12.5477,502900.0
2013-04-09 13:30:00,17.05,17.05,17.0,17.01,179000.0,12.5551,12.5551,12.5183,12.5256,179000.0
2013-04-09 13:40:00,17.02,17.05,17.0,17.04,114300.0,12.533,12.5551,12.5183,12.5477,114300.0
2013-04-09 13:50:00,17.05,17.07,17.02,17.02,262700.0,12.5551,12.5698,12.533,12.533,262700.0
2013-04-09 14:00:00,17.03,17.03,17.0,17.0,82500.0,12.5404,12.5404,12.5183,12.5183,82500.0
2013-04-09 14:10:00,17.0,17.01,16.97,16.98,163000.0,12.5183,12.5256,12.4962,12.5035,163000.0
2013-04-09 14:20:00,16.97,17.01,16.97,17.0,173800.0,12.4962,12.5256,12.4962,12.5183,173800.0
2013-04-09 14:30:00,17.01,17.01,17.0,17.01,66600.0,12.5256,12.5256,12.5183,12.5256,66600.0
2013-04-09 14:40:00,17.01,17.04,17.0,17.03,250700.0,12.5256,12.5477,12.5183,12.5404,250700.0
2013-04-09 14:50:00,17.04,17.04,17.0,17.01,182000.0,12.5477,12.5477,12.5183,12.5256,182000.0
2013-04-09 15:00:00,17.01,17.01,16.97,16.97,171600.0,12.5256,12.5256,12.4962,12.4962,171600.0
2013-04-09 15:10:00,16.97,17.0,16.97,16.99,136800.0,12.4962,12.5183,12.4962,12.5109,136800.0
2013-04-09 15:20:00,17.0,17.0,16.96,16.97,240000.0,12.5183,12.5183,12.4888,12.4962,240000.0
2013-04-09 15:30:00,16.96,16.99,16.96,16.99,238400.0,12.4888,12.5109,12.4888,12.5109,238400.0
2013-04-09 15:40:00,16.99,16.99,16.96,16.98,301100.0,12.5109,12.5109,12.4888,12.5035,301100.0
2013-04-09 15:50:00,16.97,16.98,16.95,16.96,919300.0,12.4962,12.5035,12.4814,12.4888,919300.0
2013-04-10 09:30:00,17.0,17.14,16.99,17.08,934600.0,12.5183,12.6214,12.5109,12.5772,934600.0
2013-04-10 09:40:00,17.08,17.12,16.96,17.05,489000.0,12.5772,12.6066,12.4888,12.5551,489000.0
2013-04-10 09:50:00,17.06,17.22,17.04,17.22,463700.0,12.5624,12.6803,12.5477,12.6803,463700.0
2013-04-10 10:00:00,17.22,17.22,17.11,17.17,439700.0,12.6803,12.6803,12.5993,12.6434,439700.0
2013-04-10 10:10:00,17.16,17.18,17.05,17.06,725200.0,12.6361,12.6508,12.5551,12.5624,725200.0
2013-04-10 10:20:00,17.07,17.1,17.06,17.1,98200.0,12.5698,12.5919,12.5624,12.5919,98200.0
2013-04-10 10:30:00,17.1,17.12,17.07,17.08,166600.0,12.5919,12.6066,12.5698,12.5772,166600.0
2013-04-10 10:40:00,17.08,17.1,17.07,17.09,161100.0,12.5772,12.5919,12.5698,12.5845,161100.0
2013-04-10 10:50:00,17.09,17.15,17.08,17.14,183300.0,12.5845,12.6287,12.5772,12.6214,183300.0
2013-04-10 11:00:00,17.15,17.16,17.13,17.13,273800.0,12.6287,12.6361,12.614,12.614,273800.0
2013-04-10 11:10:00,17.14,17.14,17.08,17.09,230200.0,12.6214,12.6214,12.5772,12.5845,230200.0
2013-04-10 11:20:00,17.08,17.1,17.07,17.1,97100.0,12.5772,12.5919,12.5698,12.5919,97100.0
2013-04-10 11:30:00,17.1,17.15,17.1,17.14,647600.0,12.5919,12.6287,12.5919,12.6214,647600.0
2013-04-10 11:40:00,17.14,17.14,17.11,17.11,220100.0,12.6214,12.6214,12.5993,12.5993,220100.0
2013-04-10 11:50:00,17.11,17.12,17.11,17.11,70900.0,12.5993,12.6066,12.5993,12.5993,70900.0
2013-04-10 12:00:00,17.12,17.16,17.11,17.15,226700.0,12.6066,12.6361,12.5993,12.6287,226700.0
2013-04-10 12:10:00,17.16,17.16,17.15,17.16,126500.0,12.6361,12.6361,12.6287,12.6361,126500.0
2013-04-10 12:20:00,17.16,17.16,17.12,17.12,144800.0,12.6361,12.6361,12.6066,12.6066,144800.0
2013-04-10 12:30:00,17.13,17.15,17.12,17.15,100700.0,12.614,12.6287,12.6066,12.6287,100700.0
2013-04-10 12:40:00,17.14,17.15,17.13,17.14,83700.0,12.6214,12.6287,12.614,12.6214,83700.0
2013-04-10 12:50:00,17.13,17.15,17.13,17.14,93500.0,12.614,12.6287,12.614,12.6214,93500.0
2013-04-10 13:00:00,17.14,17.16,17.13,17.13,165800.0,12.6214,12.6361,12.614,12.614,165800.0
2013-04-10 13:10:00,17.14,17.14,17.13,17.14,91900.0,12.6214,12.6214,12.614,12.6214,91900.0
2013-04-10 13:20:00,17.14,17.19,17.13,17.19,194500.0,12.6214,12.6582,12.614,12.6582,194500.0
2013-04-10 13:30:00,17.19,17.19,17.15,17.17,181500.0,12.6582,12.6582,12.6287,12.6434,181500.0
2013-04-10 13:40:00,17.17,17.18,17.16,17.18,77100.0,12.6434,12.6508,12.6361,12.6508,77100.0
2013-04-10 13:50:00,17.18,17.18,17.17,17.18,117000.0,12.6508,12.6508,12.6434,12.6508,117000.0
2013-04-10 14:00:00,17.18,17.21,17.18,17.21,815100.0,12.6508,12.6729,12.6508,12.6729,815100.0
2013-04-10 14:10:00,17.21,17.25,17.2,17.24,644700.0,12.6729,12.7024,12.6655,12.695,644700.0
2013-04-10 14:20:00,17.23,17.24,17.23,17.23,199000.0,12.6876,12.695,12.6876,12.6876,199000.0
2013-04-10 14:30:00,17.23,17.24,17.19,17.2,415300.0,12.6876,12.695,12.6582,12.6655,415300.0
2013-04-10 14:40:00,17.2,17.21,17.19,17.2,179600.0,12.6655,12.6729,12.6582,12.6655,179600.0
2013-04-10 14:50:00,17.19,17.21,17.19,17.2,321400.0,12.6582,12.6729,12.6582,12.6655,321400.0
2013-04-10 15:00:00,17.2,17.23,17.2,17.23,254200.0,12.6655,12.6876,12.6655,12.6876,254200.0
2013-04-10 15:10:00,17.23,17.23,17.16,17.16,332700.0,12.6876,12.6876,12.6361,12.6361,332700.0
2013-04-10 15:20:00,17.16,17.2,17.16,17.2,283800.0,12.6361,12.6655,12.6361,12.6655,283800.0
2013-04-10 15:30:00,17.19,17.2,17.19,17.2,231300.0,12.6582,12.6655,12.6582,12.6655,231300.0
2013-04-10 15:40:00,17.2,17.21,17.19,17.21,334900.0,12.6655,12.6729,12.6582,12.6729,334900.0
2013-04-10 15:50:00,17.2,17.21,17.18,17.19,933600.0,12.6655,12.6729,12.6508,12.6582,933600.0
2013-04-11 09:30:00,17.31,17.4,17.29,17.3,695300.0,12.7465,12.8128,12.7318,12.7392,695300.0
2013-04-11 09:40:00,17.29,17.32,17.21,17.31,450100.0,12.7318,12.7539,12.6729,12.7465,450100.0
2013-04-11 09:50:00,17.3,17.36,17.3,17.33,182400.0,12.7392,12.7834,12.7392,12.7613,182400.0
2013-04-11 10:00:00,17.32,17.42,17.32,17.41,223400.0,12.7539,12.8275,12.7539,12.8202,223400.0
2013-04-11 10:10:00,17.41,17.43,17.37,17.41,214600.0,12.8202,12.8349,12.7907,12.8202,214600.0
2013-04-11 10:20:00,17.41,17.44,17.4,17.43,251600.0,12.8202,12.8423,12.8128,12.8349,251600.0
2013-04-11 10:30:00,17.43,17.45,17.4,17.43,326000.0,12.8349,12.8496,12.8128,12.8349,326000.0
2013-04-11 10:40:00,17.43,17.52,17.43,17.52,434200.0,12.8349,12.9012,12.8349,12.9012,434200.0
2013-04-11 10:50:00,17.52,17.52,17.44,17.44,254600.0,12.9012,12.9012,12.8423,12.8423,254600.0
2013-04-11 11:00:00,17.44,17.45,17.4,17.4,148400.0,12.8423,12.8496,12.8128,12.8128,148400.0
2013-04-11 11:10:00,17.4,17.43,17.39,17.41,152700.0,12.8128,12.8349,12.8055,12.8202,152700.0
2013-04-11 11:20:00,17.4,17.41,17.38,17.41,126200.0,12.8128,12.8202,12.7981,12.8202,126200.0
2013-04-11 11:30:00,17.41,17.41,17.33,17.36,116400.0,12.8202,12.8202,12.7613,12.7834,116400.0
2013-04-11 11:40:00,17.35,17.36,17.3,17.34,123500.0,12.776,12.7834,12.7392,12.7686,123500.0
2013-04-11 11:50:00,17.34,17.35,17.33,17.35,54500.0,12.7686,12.776,12.7613,12.776,54500.0
2013-04-11 12:00:00,17.35,17.35,17.33,17.33,74400.0,12.776,12.776,12.7613,12.7613,74400.0
2013-04-11 12:10:00,17.33,17.34,17.3,17.31,225500.0,12.7613,12.7686,12.7392,12.7465,225500.0
2013-04-11 12:20:00,17.3,17.31,17.25,17.25,258200.0,12.7392,12.7465,12.7024,12.7024,258200.0
2013-04-11 12:30:00,17.25,17.31,17.25,17.31,126900.0,12.7024,12.7465,12.7024,12.7465,126900.0
2013-04-11 12:40:00,17.31,17.31,17.27,17.27,72100.0,12.7465,12.7465,12.7171,12.7171,72100.0
2013-04-11 12:50:00,17.27,17.28,17.26,17.27,92000.0,12.7171,12.7245,12.7097,12.7171,92000.0
2013-04-11 13:00:00,17.27,17.33,17.27,17.31,171200.0,12.7171,12.7613,12.7171,12.7465,171200.0
2013-04-11 13:10:00,17.32,17.32,17.27,17.27,66500.0,12.7539,12.7539,12.7171,12.7171,66500.0
2013-04-11 13:20:00,17.27,17.28,17.25,17.25,48100.0,12.7171,12.7245,12.7024,12.7024,48100.0
2013-04-11 13:30:00,17.25,17.29,17.23,17.28,272200.0,12.7024,12.7318,12.6876,12.7245,272200.0
2013-04-11 13:40:00,17.28,17.28,17.26,17.27,48100.0,12.7245,12.7245,12.7097,12.7171,48100.0
2013-04-11 13:50:00,17.26,17.27,17.26,17.26,82700.0,12.7097,12.7171,12.7097,12.7097,82700.0
2013-04-11 14:00:00,17.26,17.29,17.25,17.28,297500.0,12.7097,12.7318,12.7024,12.7245,297500.0
2013-04-11 14:10:00,17.28,17.28,17.21,17.22,224500.0,12.7245,12.7245,12.6729,12.6803,224500.0
2013-04-11 14:20:00,17.23,17.28,17.22,17.28,104300.0,12.6876,12.7245,12.6803,12.7245,104300.0
2013-04-11 14:30:00,17.28,17.31,17.28,17.31,171300.0,12.7245,12.7465,12.7245,12.7465,171300.0
2013-04-11 14:40:00,17.31,17.32,17.3,17.32,93700.0,12.7465,12.7539,12.7392,12.7539,93700.0
2013-04-11 14:50:00,17.32,17.33,17.31,17.33,141400.0,12.7539,12.7613,12.7465,12.7613,141400.0
2013-04-11 15:00:00,17.33,17.35,17.32,17.35,113700.0,12.7613,12.776,12.7539,12.776,113700.0
2013-04-11 15:10:00,17.35,17.37,17.34,17.36,376400.0,12.776,12.7907,12.7686,12.7834,376400.0
2013-04-11 15:20:00,17.36,17.37,17.33,17.37,238600.0,12.7834,12.7907,12.7613,12.7907,238600.0
2013-04-11 15:30:00,17.37,17.37,17.3,17.31,255900.0,12.7907,12.7907,12.7392,12.7465,255900.0
2013-04-11 15:40:00,17.31,17.33,17.3,17.32,304500.0,12.7465,12.7613,12.7392,12.7539,304500.0
2013-04-11 15:50:00,17.33,17.34,17.32,17.34,467100.0,12.7613,12.7686,12.7539,12.7686,467100.0
2013-04-12 09:30:00,17.2,17.29,17.2,17.28,222100.0,12.6655,12.7318,12.6655,12.7245,222100.0
2013-04-12 09:40:00,17.29,17.33,17.29,17.32,211300.0,12.7318,12.7613,12.7318,12.7539,211300.0
2013-04-12 09:50:00,17.31,17.36,17.28,17.36,231300.0,12.7465,12.7834,12.7245,12.7834,231300.0
2013-04-12 10:00:00,17.36,17.37,17.27,17.27,503600.0,12.7834,12.7907,12.7171,12.7171,503600.0
2013-04-12 10:10:00,17.27,17.32,17.24,17.24,272100.0,12.7171,12.7539,12.695,12.695,272100.0
2013-04-12 10:20:00,17.24,17.25,17.23,17.24,109100.0,12.695,12.7024,12.6876,12.695,109100.0
2013-04-12 10:30:00,17.23,17.24,17.19,17.2,201800.0,12.6876,12.695,12.6582,12.6655,201800.0
2013-04-12 10:40:00,17.19,17.2,17.1,17.1,315800.0,12.6582,12.6655,12.5919,12.5919,315800.0
2013-04-12 10:50:00,17.1,17.23,17.1,17.23,278900.0,12.5919,12.6876,12.5919,12.6876,278900.0
2013-04-12 11:00:00,17.23,17.23,17.16,17.18,459800.0,12.6876,12.6876,12.6361,12.6508,459800.0
2013-04-12 11:10:00,17.18,17.23,17.17,17.22,310800.0,12.6508,12.6876,12.6434,12.6803,310800.0
2013-04-12 11:20:00,17.23,17.24,17.21,17.23,391300.0,12.6876,12.695,12.6729,12.6876,391300.0
2013-04-12 11:30:00,17.23,17.23,17.21,17.22,80900.0,12.6876,12.6876,12.6729,12.6803,80900.0
2013-04-12 11:40:00,17.22,17.22,17.18,17.21,120400.0,12.6803,12.6803,12.6508,12.6729,120400.0
2013-04-12 11:50:00,17.21,17.28,17.2,17.27,103400.0,12.6729,12.7245,12.6655,12.7171,103400.0
2013-04-12 12:00:00,17.27,17.27,17.25,17.27,75100.0,12.7171,12.7171,12.7024,12.7171,75100.0
2013-04-12 12:10:00,17.26,17.27,17.26,17.27,42100.0,12.7097,12.7171,12.7097,12.7171,42100.0
2013-04-12 12:20:00,17.27,17.27,17.26,17.27,38700.0,12.7171,12.7171,12.7097,12.7171,38700.0
2013-04-12 12:30:00,17.27,17.28,17.25,17.27,165200.0,12.7171,12.7245,12.7024,12.7171,165200.0
2013-04-12 12:40:00,17.27,17.31,17.27,17.27,158400.0,12.7171,12.7465,12.7171,12.7171,158400.0
2013-04-12 12:50:00,17.27,17.3,17.26,17.3,64800.0,12.7171,12.7392,12.7097,12.7392,64800.0
2013-04-12 13:00:00,17.3,17.33,17.3,17.33,63000.0,12.7392,12.7613,12.7392,12.7613,63000.0
2013-04-12 13:10:00,17.33,17.35,17.3,17.3,132900.0,12.7613,12.776,12.7392,12.7392,132900.0
2013-04-12 13:20:00,17.3,17.31,17.28,17.28,66300.0,12.7392,12.7465,12.7245,12.7245,66300.0
2013-04-12 13:30:00,17.29,17.29,17.28,17.28,48100.0,12.7318,12.7318,12.7245,12.7245,48100.0
2013-04-12 13:40:00,17.28,17.31,17.26,17.31,104500.0,12.7245,12.7465,12.7097,12.7465,104500.0
2013-04-12 13:50:00,17.31,17.31,17.3,17.3,34300.0,12.7465,12.7465,12.7392,12.7392,34300.0
2013-04-12 14:00:00,17.31,17.31,17.3,17.31,41700.0,12.7465,12.7465,12.7392,12.7465,41700.0
2013-04-12 14:10:00,17.3,17.34,17.3,17.34,138600.0,12.7392,12.7686,12.7392,12.7686,138600.0
2013-04-12 14:20:00,17.34,17.34,17.31,17.32,180600.0,12.7686,12.7686,12.7465,12.7539,180600.0
2013-04-12 14:30:00,17.31,17.31,17.26,17.27,145800.0,12.7465,12.7465,12.7097,12.7171,145800.0
2013-04-12 14:40:00,17.27,17.29,17.26,17.29,125200.0,12.7171,12.7318,12.7097,12.7318,125200.0
2013-04-12 14:50:00,17.29,17.29,17.27,17.27,99900.0,12.7318,12.7318,12.7171,12.7171,99900.0
2013-04-12 15:00:00,17.27,17.28,17.27,17.28,85000.0,12.7171,12.7245,12.7171,12.7245,85000.0
2013-04-12 15:10:00,17.28,17.31,17.27,17.31,116800.0,12.7245,12.7465,12.7171,12.7465,116800.0
2013-04-12 15:20:00,17.31,17.34,17.31,17.33,210200.0,12.7465,12.7686,12.7465,12.7613,210200.0
2013-04-12 15:30:00,17.32,17.33,17.32,17.32,60100.0,12.7539,12.7613,12.7539,12.7539,60100.0
2013-04-12 15:40:00,17.32,17.33,17.32,17.33,152600.0,12.7539,12.7613,12.7539,12.7613,152600.0
2013-04-12 15:50:00,17.32,17.33,17.3,17.32,489600.0,12.7539,12.7613,12.7392,12.7539,489600.0
2013-04-15 09:30:00,17.02,17.17,16.94,17.14,974400.0,12.533,12.6434,12.4741,12.6214,974400.0
2013-04-15 09:40:00,17.14,17.17,17.1,17.1,453800.0,12.6214,12.6434,12.5919,12.5919,453800.0
2013-04-15 09:50:00,17.1,17.14,17.09,17.11,362800.0,12.5919,12.6214,12.5845,12.5993,362800.0
2013-04-15 10:00:00,17.11,17.12,17.0,17.06,278900.0,12.5993,12.6066,12.5183,12.5624,278900.0
2013-04-15 10:10:00,17.07,17.13,17.06,17.11,207100.0,12.5698,12.614,12.5624,12.5993,207100.0
2013-04-15 10:20:00,17.1,17.12,17.08,17.1,192400.0,12.5919,12.6066,12.5772,12.5919,192400.0
2013-04-15 10:30:00,17.1,17.11,17.06,17.11,292200.0,12.5919,12.5993,12.5624,12.5993,292200.0
2013-04-15 10:40:00,17.11,17.15,17.09,17.13,191000.0,12.5993,12.6287,12.5845,12.614,191000.0
2013-04-15 10:50:00,17.14,17.14,17.1,17.13,184600.0,12.6214,12.6214,12.5919,12.614,184600.0
2013-04-15 11:00:00,17.13,17.13,17.07,17.07,138600.0,12.614,12.614,12.5698,12.5698,138600.0
2013-04-15 11:10:00,17.07,17.07,17.03,17.04,169800.0,12.5698,12.5698,12.5404,12.5477,169800.0
2013-04-15 11:20:00,17.04,17.07,17.03,17.06,127400.0,12.5477,12.5698,12.5404,12.5624,127400.0
2013-04-15 11:30:00,17.05,17.11,17.05,17.09,170500.0,12.5551,12.5993,12.5551,12.5845,170500.0
2013-04-15 11:40:00,17.09,17.09,17.03,17.05,127600.0,12.5845,12.5845,12.5404,12.5551,127600.0
2013-04-15 11:50:00,17.04,17.05,16.96,16.96,273900.0,12.5477,12.5551,12.4888,12.4888,273900.0
2013-04-15 12:00:00,16.96,16.98,16.93,16.97,146200.0,12.4888,12.5035,12.4667,12.4962,146200.0
2013-04-15 12:10:00,16.98,17.01,16.97,16.97,96700.0,12.5035,12.5256,12.4962,12.4962,96700.0
2013-04-15 12:20:00,16.97,16.98,16.92,16.94,134100.0,12.4962,12.5035,12.4594,12.4741,134100.0
2013-04-15 12:30:00,16.93,16.94,16.91,16.91,108900.0,12.4667,12.4741,12.452,12.452,108900.0
2013-04-15 12:40:00,16.91,16.95,16.91,16.94,118500.0,12.452,12.4814,12.452,12.4741,118500.0
2013-04-15 12:50:00,16.94,16.97,16.9,16.96,134300.0,12.4741,12.4962,12.4446,12.4888,134300.0
2013-04-15 13:00:00,16.97,16.99,16.94,16.98,157500.0,12.4962,12.5109,12.4741,12.5035,157500.0
2013-04-15 13:10:00,16.98,17.0,16.96,16.99,61600.0,12.5035,12.5183,12.4888,12.5109,61600.0
2013-04-15 13:20:00,16.98,17.0,16.97,16.99,62300.0,12.5035,12.5183,12.4962,12.5109,62300.0
2013-04-15 13:30:00,16.99,16.99,16.97,16.99,53700.0,12.5109,12.5109,12.4962,12.5109,53700.0
2013-04-15 13:40:00,16.98,16.99,16.95,16.98,96800.0,12.5035,12.5109,12.4814,12.5035,96800.0
2013-04-15 13:50:00,16.98,16.98,16.95,16.96,75900.0,12.5035,12.5035,12.4814,12.4888,75900.0
2013-04-15 14:00:00,16.95,16.96,16.91,16.93,76100.0,12.4814,12.4888,12.452,12.4667,76100.0
2013-04-15 14:10:00,16.93,16.94,16.9,16.91,114600.0,12.4667,12.4741,12.4446,12.452,114600.0
2013-04-15 14:20:00,16.91,16.94,16.9,16.91,90000.0,12.452,12.4741,12.4446,12.452,90000.0
2013-04-15 14:30:00,16.91,16.97,16.91,16.96,317300.0,12.452,12.4962,12.452,12.4888,317300.0
2013-04-15 14:40:00,16.97,17.05,16.95,17.02,336200.0,12.4962,12.5551,12.4814,12.533,336200.0
2013-04-15 14:50:00,17.02,17.02,16.94,16.96,227000.0,12.533,12.533,12.4741,12.4888,227000.0
2013-04-15 15:00:00,16.96,16.98,16.9,16.92,391100.0,12.4888,12.5035,12.4446,12.4594,391100.0
2013-04-15 15:10:00,16.92,17.0,16.9,16.98,298200.0,12.4594,12.5183,12.4446,12.5035,298200.0
2013-04-15 15:20:00,16.98,17.0,16.93,16.95,137200.0,12.5035,12.5183,12.4667,12.4814,137200.0
2013-04-15 15:30:00,16.94,16.95,16.9,16.91,187000.0,12.4741,12.4814,12.4446,12.452,187000.0
2013-04-15 15:40:00,16.91,16.96,16.91,16.91,267200.0,12.452,12.4888,12.452,12.452,267200.0
2013-04-15 15:50:00,16.91,16.95,16.88,16.88,739300.0,12.452,12.4814,12.4299,12.4299,739300.0
2013-04-16 09:30:00,17.14,17.29,17.12,17.2,411000.0,12.6214,12.7318,12.6066,12.6655,411000.0
2013-04-16 09:40:00,17.19,17.21,17.18,17.19,210200.0,12.6582,12.6729,12.6508,12.6582,210200.0
2013-04-16 09:50:00,17.18,17.25,17.18,17.24,530900.0,12.6508,12.7024,12.6508,12.695,530900.0
2013-04-16 10:00:00,17.24,17.26,17.21,17.23,439100.0,12.695,12.7097,12.6729,12.6876,439100.0
2013-04-16 10:10:00,17.23,17.23,17.13,17.13,288700.0,12.6876,12.6876,12.614,12.614,288700.0
2013-04-16 10:20:00,17.13,17.16,17.12,17.16,301500.0,12.614,12.6361,12.6066,12.6361,301500.0
2013-04-16 10:30:00,17.16,17.18,17.15,17.18,175300.0,12.6361,12.6508,12.6287,12.6508,175300.0
2013-04-16 10:40:00,17.18,17.18,17.16,17.16,146500.0,12.6508,12.6508,12.6361,12.6361,146500.0
2013-04-16 10:50:00,17.16,17.17,17.13,17.16,176200.0,12.6361,12.6434,12.614,12.6361,176200.0
2013-04-16 11:00:00,17.16,17.16,17.12,17.12,127400.0,12.6361,12.6361,12.6066,12.6066,127400.0
2013-04-16 11:10:00,17.13,17.17,17.12,17.17,299500.0,12.614,12.6434,12.6066,12.6434,299500.0
2013-04-16 11:20:00,17.16,17.17,17.13,17.14,115500.0,12.6361,12.6434,12.614,12.6214,115500.0
2013-04-16 11:30:00,17.13,17.17,17.13,17.16,206600.0,12.614,12.6434,12.614,12.6361,206600.0
2013-04-16 11:40:00,17.16,17.21,17.15,17.21,119400.0,12.6361,12.6729,12.6287,12.6729,119400.0
2013-04-16 11:50:00,17.2,17.23,17.19,17.19,224700.0,12.6655,12.6876,12.6582,12.6582,224700.0
2013-04-16 12:00:00,17.19,17.22,17.18,17.2,143100.0,12.6582,12.6803,12.6508,12.6655,143100.0
2013-04-16 12:10:00,17.19,17.23,17.19,17.2,153600.0,12.6582,12.6876,12.6582,12.6655,153600.0
2013-04-16 12:20:00,17.2,17.2,17.19,17.2,50200.0,12.6655,12.6655,12.6582,12.6655,50200.0
2013-04-16 12:30:00,17.2,17.22,17.19,17.22,84600.0,12.6655,12.6803,12.6582,12.6803,84600.0
2013-04-16 12:40:00,17.22,17.22,17.21,17.22,40500.0,12.6803,12.6803,12.6729,12.6803,40500.0
2013-04-16 12:50:00,17.21,17.27,17.21,17.26,239200.0,12.6729,12.7171,12.6729,12.7097,239200.0
2013-04-16 13:00:00,17.26,17.28,17.25,17.27,71500.0,12.7097,12.7245,12.7024,12.7171,71500.0
2013-04-16 13:10:00,17.26,17.27,17.22,17.24,104400.0,12.7097,12.7171,12.6803,12.695,104400.0
2013-04-16 13:20:00,17.23,17.24,17.22,17.22,48000.0,12.6876,12.695,12.6803,12.6803,48000.0
2013-04-16 13:30:00,17.22,17.23,17.22,17.22,64900.0,12.6803,12.6876,12.6803,12.6803,64900.0
2013-04-16 13:40:00,17.22,17.23,17.2,17.21,108700.0,12.6803,12.6876,12.6655,12.6729,108700.0
2013-04-16 13:50:00,17.21,17.23,17.2,17.23,142000.0,12.6729,12.6876,12.6655,12.6876,142000.0
2013-04-16 14:00:00,17.23,17.23,17.21,17.21,139100.0,12.6876,12.6876,12.6729,12.6729,139100.0
2013-04-16 14:10:00,17.22,17.22,17.17,17.17,615700.0,12.6803,12.6803,12.6434,12.6434,615700.0
2013-04-16 14:20:00,17.17,17.18,17.16,17.16,108000.0,12.6434,12.6508,12.6361,12.6361,108000.0
2013-04-16 14:30:00,17.17,17.18,17.16,17.17,173300.0,12.6434,12.6508,12.6361,12.6434,173300.0
2013-04-16 14:40:00,17.17,17.21,17.16,17.21,149600.0,12.6434,12.6729,12.6361,12.6729,149600.0
2013-04-16 14:50:00,17.21,17.22,17.19,17.19,125000.0,12.6729,12.6803,12.6582,12.6582,125000.0
2013-04-16 15:00:00,17.2,17.2,17.19,17.2,104700.0,12.6655,12.6655,12.6582,12.6655,104700.0
2013-04-16 15:10:00,17.2,17.23,17.19,17.23,170400.0,12.6655,12.6876,12.6582,12.6876,170400.0
2013-04-16 15:20:00,17.23,17.23,17.2,17.2,163100.0,12.6876,12.6876,12.6655,12.6655,163100.0
2013-04-16 15:30:00,17.2,17.26,17.2,17.26,372700.0,12.6655,12.7097,12.6655,12.7097,372700.0
2013-04-16 15:40:00,17.25,17.26,17.22,17.23,298100.0,12.7024,12.7097,12.6803,12.6876,298100.0
2013-04-16 15:50:00,17.23,17.25,17.23,17.25,662900.0,12.6876,12.7024,12.6876,12.7024,662900.0
2013-04-17 09:30:00,17.1,17.14,17.02,17.08,697000.0,12.5919,12.6214,12.533,12.5772,697000.0
2013-04-17 09:40:00,17.08,17.15,17.04,17.09,1048100.0,12.5772,12.6287,12.5477,12.5845,1048100.0
2013-04-17 09:50:00,17.09,17.16,17.06,17.14,604000.0,12.5845,12.6361,12.5624,12.6214,604000.0
2013-04-17 10:00:00,17.13,17.13,17.05,17.09,835100.0,12.614,12.614,12.5551,12.5845,835100.0
2013-04-17 10:10:00,17.1,17.15,17.05,17.05,537600.0,12.5919,12.6287,12.5551,12.5551,537600.0
2013-04-17 10:20:00,17.05,17.09,17.03,17.09,232600.0,12.5551,12.5845,12.5404,12.5845,232600.0
2013-04-17 10:30:00,17.09,17.15,17.08,17.11,1080400.0,12.5845,12.6287,12.5772,12.5993,1080400.0
2013-04-17 10:40:00,17.12,17.13,17.06,17.07,1407300.0,12.6066,12.614,12.5624,12.5698,1407300.0
2013-04-17 10:50:00,17.07,17.1,17.03,17.04,1464400.0,12.5698,12.5919,12.5404,12.5477,1464400.0
2013-04-17 11:00:00,17.03,17.05,17.0,17.02,458400.0,12.5404,12.5551,12.5183,12.533,458400.0
2013-04-17 11:10:00,17.01,17.03,16.99,17.02,355900.0,12.5256,12.5404,12.5109,12.533,355900.0
2013-04-17 11:20:00,17.02,17.05,17.0,17.05,531600.0,12.533,12.5551,12.5183,12.5551,531600.0
2013-04-17 11:30:00,17.05,17.06,17.02,17.05,376200.0,12.5551,12.5624,12.533,12.5551,376200.0
2013-04-17 11:40:00,17.05,17.08,17.04,17.06,250400.0,12.5551,12.5772,12.5477,12.5624,250400.0
2013-04-17 11:50:00,17.05,17.09,17.05,17.07,221700.0,12.5551,12.5845,12.5551,12.5698,221700.0
2013-04-17 12:00:00,17.08,17.1,17.06,17.07,243500.0,12.5772,12.5919,12.5624,12.5698,243500.0
2013-04-17 12:10:00,17.07,17.07,17.01,17.04,296300.0,12.5698,12.5698,12.5256,12.5477,296300.0
2013-04-17 12:20:00,17.05,17.06,17.01,17.03,295600.0,12.5551,12.5624,12.5256,12.5404,295600.0
2013-04-17 12:30:00,17.03,17.06,17.03,17.05,124300.0,12.5404,12.5624,12.5404,12.5551,124300.0
2013-04-17 12:40:00,17.05,17.06,17.0,17.0,291900.0,12.5551,12.5624,12.5183,12.5183,291900.0
2013-04-17 12:50:00,17.0,17.06,17.0,17.06,234900.0,12.5183,12.5624,12.5183,12.5624,234900.0
2013-04-17 13:00:00,17.05,17.12,17.05,17.09,257100.0,12.5551,12.6066,12.5551,12.5845,257100.0
2013-04-17 13:10:00,17.09,17.09,17.03,17.04,139200.0,12.5845,12.5845,12.5404,12.5477,139200.0
2013-04-17 13:20:00,17.03,17.06,17.02,17.02,111300.0,12.5404,12.5624,12.533,12.533,111300.0
2013-04-17 13:30:00,17.02,17.08,17.01,17.07,185900.0,12.533,12.5772,12.5256,12.5698,185900.0
2013-04-17 13:40:00,17.07,17.14,17.07,17.14,300300.0,12.5698,12.6214,12.5698,12.6214,300300.0
2013-04-17 13:50:00,17.14,17.17,17.1,17.1,347400.0,12.6214,12.6434,12.5919,12.5919,347400.0
2013-04-17 14:00:00,17.11,17.13,17.08,17.1,463300.0,12.5993,12.614,12.5772,12.5919,463300.0
2013-04-17 14:10:00,17.1,17.11,17.05,17.05,363200.0,12.5919,12.5993,12.5551,12.5551,363200.0
2013-04-17 14:20:00,17.05,17.1,17.04,17.07,317700.0,12.5551,12.5919,12.5477,12.5698,317700.0
2013-04-17 14:30:00,17.07,17.08,17.06,17.06,141700.0,12.5698,12.5772,12.5624,12.5624,141700.0
2013-04-17 14:40:00,17.06,17.07,17.03,17.05,362800.0,12.5624,12.5698,12.5404,12.5551,362800.0
2013-04-17 14:50:00,17.05,17.05,17.01,17.05,245900.0,12.5551,12.5551,12.5256,12.5551,245900.0
2013-04-17 15:00:00,17.05,17.07,17.02,17.04,303200.0,12.5551,12.5698,12.533,12.5477,303200.0
2013-04-17 15:10:00,17.03,17.08,17.03,17.05,327400.0,12.5404,12.5772,12.5404,12.5551,327400.0
2013-04-17 15:20:00,17.05,17.1,17.04,17.09,529000.0,12.5551,12.5919,12.5477,12.5845,529000.0
2013-04-17 15:30:00,17.09,17.09,17.04,17.04,475400.0,12.5845,12.5845,12.5477,12.5477,475400.0
2013-04-17 15:40:00,17.04,17.09,17.03,17.08,859700.0,12.5477,12.5845,12.5404,12.5772,859700.0
2013-04-17 15:50:00,17.09,17.11,17.05,17.09,1136900.0,12.5845,12.5993,12.5551,12.5845,1136900.0
2013-04-18 09:30:00,18.16,18.33,18.1,18.25,4019700.0,13.3725,13.4976,13.3283,13.4387,4019700.0
2013-04-18 09:40:00,18.26,18.26,18.16,18.23,1069500.0,13.4461,13.4461,13.3725,13.424,1069500.0
2013-04-18 09:50:00,18.23,18.25,18.21,18.21,894600.0,13.424,13.4387,13.4093,13.4093,894600.0
2013-04-18 10:00:00,18.21,18.22,18.05,18.06,1461200.0,13.4093,13.4166,13.2915,13.2988,1461200.0
2013-04-18 10:10:00,18.07,18.23,18.06,18.19,1126200.0,13.3062,13.424,13.2988,13.3945,1126200.0
2013-04-18 10:20:00,18.19,18.27,18.15,18.26,774300.0,13.3945,13.4535,13.3651,13.4461,774300.0
2013-04-18 10:30:00,18.26,18.26,18.19,18.23,671700.0,13.4461,13.4461,13.3945,13.424,671700.0
2013-04-18 10:40:00,18.23,18.25,18.2,18.25,292300.0,13.424,13.4387,13.4019,13.4387,292300.0
2013-04-18 10:50:00,18.25,18.31,18.23,18.25,656100.0,13.4387,13.4829,13.424,13.4387,656100.0
2013-04-18 11:00:00,18.25,18.25,18.2,18.22,265900.0,13.4387,13.4387,13.4019,13.4166,265900.0
2013-04-18 11:10:00,18.22,18.24,18.21,18.23,241400.0,13.4166,13.4314,13.4093,13.424,241400.0
2013-04-18 11:20:00,18.24,18.25,18.22,18.22,214100.0,13.4314,13.4387,13.4166,13.4166,214100.0
2013-04-18 11:30:00,18.22,18.23,18.2,18.21,291000.0,13.4166,13.424,13.4019,13.4093,291000.0
2013-04-18 11:40:00,18.2,18.21,18.1,18.13,582000.0,13.4019,13.4093,13.3283,13.3504,582000.0
2013-04-18 11:50:00,18.13,18.17,18.12,18.14,348200.0,13.3504,13.3798,13.343,13.3577,348200.0
2013-04-18 12:00:00,18.15,18.16,18.11,18.14,359400.0,13.3651,13.3725,13.3356,13.3577,359400.0
2013-04-18 12:10:00,18.13,18.16,18.13,18.14,150900.0,13.3504,13.3725,13.3504,13.3577,150900.0
2013-04-18 12:20:00,18.14,18.16,18.13,18.16,136400.0,13.3577,13.3725,13.3504,13.3725,136400.0
2013-04-18 12:30:00,18.15,18.22,18.14,18.16,195800.0,13.3651,13.4166,13.3577,13.3725,195800.0
2013-04-18 12:40:00,18.16,18.2,18.13,18.2,189000.0,13.3725,13.4019,13.3504,13.4019,189000.0
2013-04-18 12:50:00,18.2,18.21,18.18,18.19,196800.0,13.4019,13.4093,13.3872,13.3945,196800.0
2013-04-18 13:00:00,18.19,18.2,18.17,18.18,139500.0,13.3945,13.4019,13.3798,13.3872,139500.0
2013-04-18 13:10:00,18.18,18.2,18.17,18.17,215700.0,13.3872,13.4019,13.3798,13.3798,215700.0
2013-04-18 13:20:00,18.18,18.19,18.15,18.17,110600.0,13.3872,13.3945,13.3651,13.3798,110600.0
2013-04-18 13:30:00,18.17,18.17,18.13,18.14,147700.0,13.3798,13.3798,13.3504,13.3577,147700.0
2013-04-18 13:40:00,18.14,18.16,18.11,18.12,153200.0,13.3577,13.3725,13.3356,13.343,153200.0
2013-04-18 13:50:00,18.12,18.14,18.11,18.13,180300.0,13.343,13.3577,13.3356,13.3504,180300.0
2013-04-18 14:00:00,18.13,18.14,18.1,18.1,272800.0,13.3504,13.3577,13.3283,13.3283,272800.0
2013-04-18 14:10:00,18.1,18.1,18.04,18.07,445300.0,13.3283,13.3283,13.2841,13.3062,445300.0
2013-04-18 14:20:00,18.06,18.09,18.04,18.07,388800.0,13.2988,13.3209,13.2841,13.3062,388800.0
2013-04-18 14:30:00,18.07,18.08,18.05,18.05,123000.0,13.3062,13.3135,13.2915,13.2915,123000.0
2013-04-18 14:40:00,18.05,18.06,17.96,17.97,722600.0,13.2915,13.2988,13.2252,13.2325,722600.0
2013-04-18 14:50:00,17.98,17.99,17.93,17.97,532400.0,13.2399,13.2473,13.2031,13.2325,532400.0
2013-04-18 15:00:00,17.97,17.98,17.93,17.96,616500.0,13.2325,13.2399,13.2031,13.2252,616500.0
2013-04-18 15:10:00,17.96,18.0,17.95,17.98,380000.0,13.2252,13.2546,13.2178,13.2399,380000.0
2013-04-18 15:20:00,17.99,18.01,17.96,17.97,629600.0,13.2473,13.262,13.2252,13.2325,629600.0
2013-04-18 15:30:00,17.96,17.97,17.92,17.93,672700.0,13.2252,13.2325,13.1957,13.2031,672700.0
2013-04-18 15:40:00,17.94,17.94,17.9,17.93,650400.0,13.2105,13.2105,13.181,13.2031,650400.0
2013-04-18 15:50:00,17.93,17.97,17.89,17.95,1410700.0,13.2031,13.2325,13.1736,13.2178,1410700.0
2013-04-19 09:30:00,18.52,18.98,18.52,18.9,1741900.0,13.6375,13.9763,13.6375,13.9174,1741900.0
2013-04-19 09:40:00,18.91,18.96,18.63,18.64,1335000.0,13.9247,13.9615,13.7185,13.7259,1335000.0
2013-04-19 09:50:00,18.64,18.66,18.55,18.62,983600.0,13.7259,13.7406,13.6596,13.7112,983600.0
2013-04-19 10:00:00,18.62,18.78,18.61,18.71,955400.0,13.7112,13.829,13.7038,13.7775,955400.0
2013-04-19 10:10:00,18.7,18.76,18.68,18.75,1150600.0,13.7701,13.8143,13.7554,13.8069,1150600.0
2013-04-19 10:20:00,18.75,18.82,18.65,18.66,809800.0,13.8069,13.8585,13.7333,13.7406,809800.0
2013-04-19 10:30:00,18.67,18.68,18.59,18.63,518900.0,13.748,13.7554,13.6891,13.7185,518900.0
2013-04-19 10:40:00,18.63,18.67,18.62,18.64,342900.0,13.7185,13.748,13.7112,13.7259,342900.0
2013-04-19 10:50:00,18.64,18.7,18.61,18.7,479900.0,13.7259,13.7701,13.7038,13.7701,479900.0
2013-04-19 11:00:00,18.7,18.74,18.68,18.74,734900.0,13.7701,13.7995,13.7554,13.7995,734900.0
2013-04-19 11:10:00,18.73,18.78,18.71,18.76,445800.0,13.7922,13.829,13.7775,13.8143,445800.0
2013-04-19 11:20:00,18.76,18.77,18.69,18.72,579700.0,13.8143,13.8216,13.7627,13.7848,579700.0
2013-04-19 11:30:00,18.72,18.78,18.69,18.74,446900.0,13.7848,13.829,13.7627,13.7995,446900.0
2013-04-19 11:40:00,18.74,18.81,18.72,18.75,356900.0,13.7995,13.8511,13.7848,13.8069,356900.0
2013-04-19 11:50:00,18.77,18.77,18.71,18.73,282600.0,13.8216,13.8216,13.7775,13.7922,282600.0
2013-04-19 12:00:00,18.72,18.75,18.69,18.75,233700.0,13.7848,13.8069,13.7627,13.8069,233700.0
2013-04-19 12:10:00,18.75,18.75,18.69,18.71,191800.0,13.8069,13.8069,13.7627,13.7775,191800.0
2013-04-19 12:20:00,18.7,18.72,18.69,18.7,130100.0,13.7701,13.7848,13.7627,13.7701,130100.0
2013-04-19 12:30:00,18.7,18.75,18.7,18.71,245400.0,13.7701,13.8069,13.7701,13.7775,245400.0
2013-04-19 12:40:00,18.72,18.73,18.69,18.71,309400.0,13.7848,13.7922,13.7627,13.7775,309400.0
2013-04-19 12:50:00,18.71,18.75,18.7,18.73,139600.0,13.7775,13.8069,13.7701,13.7922,139600.0
2013-04-19 13:00:00,18.73,18.75,18.69,18.74,511800.0,13.7922,13.8069,13.7627,13.7995,511800.0
2013-04-19 13:10:00,18.74,18.74,18.71,18.73,100300.0,13.7995,13.7995,13.7775,13.7922,100300.0
2013-04-19 13:20:00,18.72,18.77,18.72,18.77,164800.0,13.7848,13.8216,13.7848,13.8216,164800.0
2013-04-19 13:30:00,18.77,18.77,18.76,18.77,138600.0,13.8216,13.8216,13.8143,13.8216,138600.0
2013-04-19 13:40:00,18.76,18.77,18.71,18.73,347400.0,13.8143,13.8216,13.7775,13.7922,347400.0
2013-04-19 13:50:00,18.73,18.74,18.7,18.71,234300.0,13.7922,13.7995,13.7701,13.7775,234300.0
2013-04-19 14:00:00,18.71,18.76,18.71,18.75,248200.0,13.7775,13.8143,13.7775,13.8069,248200.0
2013-04-19 14:10:00,18.74,18.76,18.7,18.72,409900.0,13.7995,13.8143,13.7701,13.7848,409900.0
2013-04-19 14:20:00,18.72,18.75,18.71,18.74,270800.0,13.7848,13.8069,13.7775,13.7995,270800.0
2013-04-19 14:30:00,18.74,18.75,18.7,18.71,259400.0,13.7995,13.8069,13.7701,13.7775,259400.0
2013-04-19 14:40:00,18.72,18.74,18.71,18.72,206100.0,13.7848,13.7995,13.7775,13.7848,206100.0
2013-04-19 14:50:00,18.71,18.75,18.71,18.72,247300.0,13.7775,13.8069,13.7775,13.7848,247300.0
2013-04-19 15:00:00,18.71,18.75,18.71,18.73,273900.0,13.7775,13.8069,13.7775,13.7922,273900.0
2013-04-19 15:10:00,18.73,18.75,18.71,18.73,315500.0,13.7922,13.8069,13.7775,13.7922,315500.0
2013-04-19 15:20:00,18.73,18.73,18.69,18.73,596200.0,13.7922,13.7922,13.7627,13.7922,596200.0
2013-04-19 15:30:00,18.72,18.75,18.72,18.75,605000.0,13.7848,13.8069,13.7848,13.8069,605000.0
2013-04-19 15:40:00,18.75,18.8,18.74,18.76,815900.0,13.8069,13.8437,13.7995,13.8143,815900.0
2013-04-19 15:50:00,18.77,18.8,18.74,18.79,1617000.0,13.8216,13.8437,13.7995,13.8364,1617000.0
2013-04-22 09:30:00,18.63,18.77,18.63,18.67,546600.0,13.7185,13.8216,13.7185,13.748,546600.0
2013-04-22 09:40:00,18.68,18.69,18.54,18.57,1508500.0,13.7554,13.7627,13.6523,13.6744,1508500.0
2013-04-22 09:50:00,18.58,18.63,18.55,18.61,2743700.0,13.6817,13.7185,13.6596,13.7038,2743700.0
2013-04-22 10:00:00,18.6,18.61,18.54,18.55,357800.0,13.6965,13.7038,13.6523,13.6596,357800.0
2013-04-22 10:10:00,18.55,18.63,18.54,18.62,328400.0,13.6596,13.7185,13.6523,13.7112,328400.0
2013-04-22 10:20:00,18.61,18.64,18.58,18.6,315300.0,13.7038,13.7259,13.6817,13.6965,315300.0
2013-04-22 10:30:00,18.59,18.6,18.54,18.58,425600.0,13.6891,13.6965,13.6523,13.6817,425600.0
2013-04-22 10:40:00,18.58,18.63,18.55,18.61,632900.0,13.6817,13.7185,13.6596,13.7038,632900.0
2013-04-22 10:50:00,18.61,18.65,18.54,18.56,990000.0,13.7038,13.7333,13.6523,13.667,990000.0
2013-04-22 11:00:00,18.56,18.58,18.5,18.54,414600.0,13.667,13.6817,13.6228,13.6523,414600.0
2013-04-22 11:10:00,18.53,18.53,18.5,18.51,274600.0,13.6449,13.6449,13.6228,13.6302,274600.0
2013-04-22 11:20:00,18.51,18.51,18.47,18.48,215200.0,13.6302,13.6302,13.6007,13.6081,215200.0
2013-04-22 11:30:00,18.49,18.52,18.48,18.51,248500.0,13.6155,13.6375,13.6081,13.6302,248500.0
2013-04-22 11:40:00,18.52,18.53,18.5,18.5,293300.0,13.6375,13.6449,13.6228,13.6228,293300.0
2013-04-22 11:50:00,18.5,18.53,18.49,18.51,787700.0,13.6228,13.6449,13.6155,13.6302,787700.0
2013-04-22 12:00:00,18.5,18.51,18.44,18.45,1140300.0,13.6228,13.6302,13.5786,13.586,1140300.0
2013-04-22 12:10:00,18.45,18.48,18.43,18.44,1050600.0,13.586,13.6081,13.5713,13.5786,1050600.0
2013-04-22 12:20:00,18.44,18.45,18.35,18.36,556400.0,13.5786,13.586,13.5124,13.5197,556400.0
2013-04-22 12:30:00,18.36,18.45,18.36,18.43,955000.0,13.5197,13.586,13.5197,13.5713,955000.0
2013-04-22 12:40:00,18.43,18.48,18.43,18.46,253900.0,13.5713,13.6081,13.5713,13.5934,253900.0
2013-04-22 12:50:00,18.46,18.47,18.43,18.47,67000.0,13.5934,13.6007,13.5713,13.6007,67000.0
2013-04-22 13:00:00,18.46,18.47,18.45,18.45,100700.0,13.5934,13.6007,13.586,13.586,100700.0
2013-04-22 13:10:00,18.46,18.47,18.44,18.46,81600.0,13.5934,13.6007,13.5786,13.5934,81600.0
2013-04-22 13:20:00,18.45,18.47,18.44,18.44,314800.0,13.586,13.6007,13.5786,13.5786,314800.0
2013-04-22 13:30:00,18.44,18.45,18.41,18.44,144300.0,13.5786,13.586,13.5565,13.5786,144300.0
2013-04-22 13:40:00,18.44,18.46,18.43,18.44,182500.0,13.5786,13.5934,13.5713,13.5786,182500.0
2013-04-22 13:50:00,18.44,18.45,18.42,18.45,136500.0,13.5786,13.586,13.5639,13.586,136500.0
2013-04-22 14:00:00,18.45,18.53,18.45,18.46,632600.0,13.586,13.6449,13.586,13.5934,632600.0
2013-04-22 14:10:00,18.46,18.51,18.45,18.49,183400.0,13.5934,13.6302,13.586,13.6155,183400.0
2013-04-22 14:20:00,18.49,18.57,18.49,18.57,282500.0,13.6155,13.6744,13.6155,13.6744,282500.0
2013-04-22 14:30:00,18.57,18.62,18.56,18.6,401200.0,13.6744,13.7112,13.667,13.6965,401200.0
2013-04-22 14:40:00,18.6,18.6,18.51,18.52,387900.0,13.6965,13.6965,13.6302,13.6375,387900.0
2013-04-22 14:50:00,18.52,18.53,18.51,18.52,84900.0,13.6375,13.6449,13.6302,13.6375,84900.0
2013-04-22 15:00:00,18.53,18.55,18.51,18.52,265300.0,13.6449,13.6596,13.6302,13.6375,265300.0
2013-04-22 15:10:00,18.52,18.55,18.52,18.55,321200.0,13.6375,13.6596,13.6375,13.6596,321200.0
2013-04-22 15:20:00,18.56,18.59,18.55,18.55,461800.0,13.667,13.6891,13.6596,13.6596,461800.0
2013-04-22 15:30:00,18.55,18.6,18.55,18.6,328200.0,13.6596,13.6965,13.6596,13.6965,328200.0
2013-04-22 15:40:00,18.59,18.6,18.52,18.53,308800.0,13.6891,13.6965,13.6375,13.6449,308800.0
2013-04-22 15:50:00,18.52,18.53,18.48,18.48,738700.0,13.6375,13.6449,13.6081,13.6081,738700.0
2013-04-23 09:30:00,18.34,18.51,18.34,18.41,780400.0,13.505,13.6302,13.505,13.5565,780400.0
2013-04-23 09:40:00,18.41,18.41,18.25,18.26,1432700.0,13.5565,13.5565,13.4387,13.4461,1432700.0
2013-04-23 09:50:00,18.26,18.32,18.23,18.24,1265300.0,13.4461,13.4903,13.424,13.4314,1265300.0
2013-04-23 10:00:00,18.24,18.26,18.22,18.25,427800.0,13.4314,13.4461,13.4166,13.4387,427800.0
2013-04-23 10:10:00,18.24,18.27,18.23,18.27,280000.0,13.4314,13.4535,13.424,13.4535,280000.0
2013-04-23 10:20:00,18.27,18.29,18.25,18.29,301200.0,13.4535,13.4682,13.4387,13.4682,301200.0
2013-04-23 10:30:00,18.29,18.31,18.25,18.28,847000.0,13.4682,13.4829,13.4387,13.4608,847000.0
2013-04-23 10:40:00,18.28,18.3,18.27,18.29,202900.0,13.4608,13.4755,13.4535,13.4682,202900.0
2013-04-23 10:50:00,18.27,18.28,18.23,18.23,1056000.0,13.4535,13.4608,13.424,13.424,1056000.0
2013-04-23 11:00:00,18.23,18.25,18.18,18.2,924200.0,13.424,13.4387,13.3872,13.4019,924200.0
2013-04-23 11:10:00,18.2,18.26,18.18,18.26,531000.0,13.4019,13.4461,13.3872,13.4461,531000.0
2013-04-23 11:20:00,18.26,18.27,18.24,18.26,265000.0,13.4461,13.4535,13.4314,13.4461,265000.0
2013-04-23 11:30:00,18.26,18.27,18.24,18.27,354000.0,13.4461,13.4535,13.4314,13.4535,354000.0
2013-04-23 11:40:00,18.26,18.29,18.25,18.28,790200.0,13.4461,13.4682,13.4387,13.4608,790200.0
2013-04-23 11:50:00,18.28,18.31,18.28,18.3,1472300.0,13.4608,13.4829,13.4608,13.4755,1472300.0
2013-04-23 12:00:00,18.29,18.31,18.27,18.31,433600.0,13.4682,13.4829,13.4535,13.4829,433600.0
2013-04-23 12:10:00,18.3,18.35,18.28,18.35,740400.0,13.4755,13.5124,13.4608,13.5124,740400.0
2013-04-23 12:20:00,18.35,18.43,18.33,18.4,217500.0,13.5124,13.5713,13.4976,13.5492,217500.0
2013-04-23 12:30:00,18.4,18.42,18.35,18.36,720800.0,13.5492,13.5639,13.5124,13.5197,720800.0
2013-04-23 12:40:00,18.36,18.38,18.33,18.33,184400.0,13.5197,13.5345,13.4976,13.4976,184400.0
2013-04-23 12:50:00,18.32,18.35,18.31,18.32,214600.0,13.4903,13.5124,13.4829,13.4903,214600.0
2013-04-23 13:00:00,18.32,18.33,18.15,18.15,265000.0,13.4903,13.4976,13.3651,13.3651,265000.0
2013-04-23 13:10:00,18.16,18.3,18.13,18.27,585300.0,13.3725,13.4755,13.3504,13.4535,585300.0
2013-04-23 13:20:00,18.27,18.29,18.2,18.21,916000.0,13.4535,13.4682,13.4019,13.4093,916000.0
2013-04-23 13:30:00,18.21,18.25,18.2,18.23,296700.0,13.4093,13.4387,13.4019,13.424,296700.0
2013-04-23 13:40:00,18.24,18.3,18.23,18.3,215800.0,13.4314,13.4755,13.424,13.4755,215800.0
2013-04-23 13:50:00,18.3,18.3,18.25,18.27,279000.0,13.4755,13.4755,13.4387,13.4535,279000.0
2013-04-23 14:00:00,18.27,18.31,18.26,18.29,385100.0,13.4535,13.4829,13.4461,13.4682,385100.0
2013-04-23 14:10:00,18.29,18.3,18.27,18.27,184000.0,13.4682,13.4755,13.4535,13.4535,184000.0
2013-04-23 14:20:00,18.28,18.28,18.24,18.26,271200.0,13.4608,13.4608,13.4314,13.4461,271200.0
2013-04-23 14:30:00,18.25,18.3,18.24,18.3,429900.0,13.4387,13.4755,13.4314,13.4755,429900.0
2013-04-23 14:40:00,18.29,18.3,18.25,18.26,207900.0,13.4682,13.4755,13.4387,13.4461,207900.0
2013-04-23 14:50:00,18.26,18.27,18.24,18.24,274500.0,13.4461,13.4535,13.4314,13.4314,274500.0
2013-04-23 15:00:00,18.25,18.28,18.25,18.28,323700.0,13.4387,13.4608,13.4387,13.4608,323700.0
2013-04-23 15:10:00,18.28,18.29,18.25,18.25,202500.0,13.4608,13.4682,13.4387,13.4387,202500.0
2013-04-23 15:20:00,18.26,18.3,18.25,18.29,517100.0,13.4461,13.4755,13.4387,13.4682,517100.0
2013-04-23 15:30:00,18.3,18.31,18.28,18.31,498100.0,13.4755,13.4829,13.4608,13.4829,498100.0
2013-04-23 15:40:00,18.31,18.31,18.27,18.3,439300.0,13.4829,13.4829,13.4535,13.4755,439300.0
2013-04-23 15:50:00,18.3,18.31,18.28,18.28,1057000.0,13.4755,13.4829,13.4608,13.4608,1057000.0
2013-04-24 09:30:00,18.24,18.27,18.21,18.24,478100.0,13.4314,13.4535,13.4093,13.4314,478100.0
2013-04-24 09:40:00,18.23,18.31,18.23,18.27,485000.0,13.424,13.4829,13.424,13.4535,485000.0
2013-04-24 09:50:00,18.26,18.28,18.23,18.25,254200.0,13.4461,13.4608,13.424,13.4387,254200.0
2013-04-24 10:00:00,18.25,18.26,18.21,18.23,252200.0,13.4387,13.4461,13.4093,13.424,252200.0
2013-04-24 10:10:00,18.23,18.31,18.22,18.3,713100.0,13.424,13.4829,13.4166,13.4755,713100.0
2013-04-24 10:20:00,18.31,18.32,18.24,18.31,570900.0,13.4829,13.4903,13.4314,13.4829,570900.0
2013-04-24 10:30:00,18.31,18.39,18.3,18.36,515600.0,13.4829,13.5418,13.4755,13.5197,515600.0
2013-04-24 10:40:00,18.36,18.39,18.31,18.34,578000.0,13.5197,13.5418,13.4829,13.505,578000.0
2013-04-24 10:50:00,18.34,18.36,18.32,18.34,224900.0,13.505,13.5197,13.4903,13.505,224900.0
2013-04-24 11:00:00,18.34,18.36,18.31,18.32,172300.0,13.505,13.5197,13.4829,13.4903,172300.0
2013-04-24 11:10:00,18.31,18.36,18.29,18.35,313400.0,13.4829,13.5197,13.4682,13.5124,313400.0
2013-04-24 11:20:00,18.35,18.36,18.31,18.34,216900.0,13.5124,13.5197,13.4829,13.505,216900.0
2013-04-24 11:30:00,18.35,18.37,18.35,18.36,191500.0,13.5124,13.5271,13.5124,13.5197,191500.0
2013-04-24 11:40:00,18.36,18.38,18.36,18.37,108500.0,13.5197,13.5345,13.5197,13.5271,108500.0
2013-04-24 11:50:00,18.37,18.38,18.34,18.34,85700.0,13.5271,13.5345,13.505,13.505,85700.0
2013-04-24 12:00:00,18.35,18.38,18.34,18.38,181800.0,13.5124,13.5345,13.505,13.5345,181800.0
2013-04-24 12:10:00,18.37,18.38,18.35,18.35,104000.0,13.5271,13.5345,13.5124,13.5124,104000.0
2013-04-24 12:20:00,18.36,18.38,18.35,18.38,200900.0,13.5197,13.5345,13.5124,13.5345,200900.0
2013-04-24 12:30:00,18.38,18.38,18.35,18.37,179200.0,13.5345,13.5345,13.5124,13.5271,179200.0
2013-04-24 12:40:00,18.37,18.38,18.36,18.37,121400.0,13.5271,13.5345,13.5197,13.5271,121400.0
2013-04-24 12:50:00,18.36,18.37,18.35,18.37,43800.0,13.5197,13.5271,13.5124,13.5271,43800.0
2013-04-24 13:00:00,18.37,18.37,18.36,18.37,73800.0,13.5271,13.5271,13.5197,13.5271,73800.0
2013-04-24 13:10:00,18.37,18.39,18.36,18.37,263900.0,13.5271,13.5418,13.5197,13.5271,263900.0
2013-04-24 13:20:00,18.38,18.38,18.37,18.38,75700.0,13.5345,13.5345,13.5271,13.5345,75700.0
2013-04-24 13:30:00,18.38,18.39,18.37,18.39,109200.0,13.5345,13.5418,13.5271,13.5418,109200.0
2013-04-24 13:40:00,18.39,18.4,18.38,18.4,56600.0,13.5418,13.5492,13.5345,13.5492,56600.0
2013-04-24 13:50:00,18.4,18.41,18.39,18.41,109300.0,13.5492,13.5565,13.5418,13.5565,109300.0
2013-04-24 14:00:00,18.41,18.45,18.4,18.44,264100.0,13.5565,13.586,13.5492,13.5786,264100.0
2013-04-24 14:10:00,18.44,18.44,18.43,18.44,70500.0,13.5786,13.5786,13.5713,13.5786,70500.0
2013-04-24 14:20:00,18.44,18.49,18.43,18.48,181700.0,13.5786,13.6155,13.5713,13.6081,181700.0
2013-04-24 14:30:00,18.49,18.52,18.48,18.52,544700.0,13.6155,13.6375,13.6081,13.6375,544700.0
2013-04-24 14:40:00,18.51,18.53,18.49,18.51,463500.0,13.6302,13.6449,13.6155,13.6302,463500.0
2013-04-24 14:50:00,18.5,18.52,18.49,18.51,117400.0,13.6228,13.6375,13.6155,13.6302,117400.0
2013-04-24 15:00:00,18.51,18.52,18.48,18.51,221300.0,13.6302,13.6375,13.6081,13.6302,221300.0
2013-04-24 15:10:00,18.51,18.51,18.48,18.5,136600.0,13.6302,13.6302,13.6081,13.6228,136600.0
2013-04-24 15:20:00,18.5,18.51,18.49,18.51,170500.0,13.6228,13.6302,13.6155,13.6302,170500.0
2013-04-24 15:30:00,18.51,18.51,18.47,18.48,230300.0,13.6302,13.6302,13.6007,13.6081,230300.0
2013-04-24 15:40:00,18.48,18.5,18.46,18.48,255500.0,13.6081,13.6228,13.5934,13.6081,255500.0
2013-04-24 15:50:00,18.49,18.49,18.44,18.45,505600.0,13.6155,13.6155,13.5786,13.586,505600.0
2013-04-25 09:30:00,18.5,18.57,18.47,18.56,686900.0,13.6228,13.6744,13.6007,13.667,686900.0
2013-04-25 09:40:00,18.56,18.59,18.49,18.55,873000.0,13.667,13.6891,13.6155,13.6596,873000.0
2013-04-25 09:50:00,18.55,18.58,18.51,18.55,616100.0,13.6596,13.6817,13.6302,13.6596,616100.0
2013-04-25 10:00:00,18.55,18.56,18.49,18.49,466400.0,13.6596,13.667,13.6155,13.6155,466400.0
2013-04-25 10:10:00,18.49,18.54,18.47,18.53,337300.0,13.6155,13.6523,13.6007,13.6449,337300.0
2013-04-25 10:20:00,18.54,18.55,18.47,18.48,472100.0,13.6523,13.6596,13.6007,13.6081,472100.0
2013-04-25 10:30:00,18.47,18.53,18.47,18.52,177100.0,13.6007,13.6449,13.6007,13.6375,177100.0
2013-04-25 10:40:00,18.53,18.55,18.5,18.51,231500.0,13.6449,13.6596,13.6228,13.6302,231500.0
2013-04-25 10:50:00,18.5,18.53,18.49,18.53,277600.0,13.6228,13.6449,13.6155,13.6449,277600.0
2013-04-25 11:00:00,18.53,18.53,18.51,18.52,115100.0,13.6449,13.6449,13.6302,13.6375,115100.0
2013-04-25 11:10:00,18.51,18.53,18.51,18.53,337700.0,13.6302,13.6449,13.6302,13.6449,337700.0
2013-04-25 11:20:00,18.52,18.55,18.52,18.53,461500.0,13.6375,13.6596,13.6375,13.6449,461500.0
2013-04-25 11:30:00,18.53,18.54,18.51,18.53,253000.0,13.6449,13.6523,13.6302,13.6449,253000.0
2013-04-25 11:40:00,18.54,18.54,18.51,18.54,353000.0,13.6523,13.6523,13.6302,13.6523,353000.0
2013-04-25 11:50:00,18.54,18.54,18.5,18.52,45900.0,13.6523,13.6523,13.6228,13.6375,45900.0
2013-04-25 12:00:00,18.52,18.53,18.51,18.52,62700.0,13.6375,13.6449,13.6302,13.6375,62700.0
2013-04-25 12:10:00,18.52,18.54,18.51,18.53,54700.0,13.6375,13.6523,13.6302,13.6449,54700.0
2013-04-25 12:20:00,18.53,18.54,18.52,18.53,68400.0,13.6449,13.6523,13.6375,13.6449,68400.0
2013-04-25 12:30:00,18.53,18.53,18.52,18.53,108700.0,13.6449,13.6449,13.6375,13.6449,108700.0
2013-04-25 12:40:00,18.52,18.53,18.5,18.51,52800.0,13.6375,13.6449,13.6228,13.6302,52800.0
2013-04-25 12:50:00,18.5,18.51,18.49,18.5,159800.0,13.6228,13.6302,13.6155,13.6228,159800.0
2013-04-25 13:00:00,18.51,18.54,18.49,18.53,597800.0,13.6302,13.6523,13.6155,13.6449,597800.0
2013-04-25 13:10:00,18.53,18.55,18.52,18.55,192700.0,13.6449,13.6596,13.6375,13.6596,192700.0
2013-04-25 13:20:00,18.55,18.55,18.54,18.55,27900.0,13.6596,13.6596,13.6523,13.6596,27900.0
2013-04-25 13:30:00,18.55,18.57,18.54,18.56,227900.0,13.6596,13.6744,13.6523,13.667,227900.0
2013-04-25 13:40:00,18.56,18.58,18.55,18.57,562500.0,13.667,13.6817,13.6596,13.6744,562500.0
2013-04-25 13:50:00,18.57,18.58,18.55,18.56,200800.0,13.6744,13.6817,13.6596,13.667,200800.0
2013-04-25 14:00:00,18.55,18.57,18.55,18.57,92900.0,13.6596,13.6744,13.6596,13.6744,92900.0
2013-04-25 14:10:00,18.57,18.58,18.55,18.56,201400.0,13.6744,13.6817,13.6596,13.667,201400.0
2013-04-25 14:20:00,18.56,18.59,18.56,18.59,282300.0,13.667,13.6891,13.667,13.6891,282300.0
2013-04-25 14:30:00,18.59,18.6,18.58,18.59,285100.0,13.6891,13.6965,13.6817,13.6891,285100.0
2013-04-25 14:40:00,18.59,18.62,18.59,18.61,307600.0,13.6891,13.7112,13.6891,13.7038,307600.0
2013-04-25 14:50:00,18.61,18.61,18.57,18.6,194500.0,13.7038,13.7038,13.6744,13.6965,194500.0
2013-04-25 15:00:00,18.6,18.6,18.55,18.57,182900.0,13.6965,13.6965,13.6596,13.6744,182900.0
2013-04-25 15:10:00,18.57,18.61,18.56,18.6,560100.0,13.6744,13.7038,13.667,13.6965,560100.0
2013-04-25 15:20:00,18.6,18.61,18.58,18.6,484600.0,13.6965,13.7038,13.6817,13.6965,484600.0
2013-04-25 15:30:00,18.6,18.64,18.59,18.63,324700.0,13.6965,13.7259,13.6891,13.7185,324700.0
2013-04-25 15:40:00,18.63,18.67,18.62,18.66,1017600.0,13.7185,13.748,13.7112,13.7406,1017600.0
2013-04-25 15:50:00,18.65,18.69,18.64,18.68,1881900.0,13.7333,13.7627,13.7259,13.7554,1881900.0
2013-04-26 09:30:00,18.75,18.81,18.67,18.75,363000.0,13.8069,13.8511,13.748,13.8069,363000.0
2013-04-26 09:40:00,18.75,18.81,18.7,18.71,257800.0,13.8069,13.8511,13.7701,13.7775,257800.0
2013-04-26 09:50:00,18.7,18.71,18.67,18.69,294600.0,13.7701,13.7775,13.748,13.7627,294600.0
2013-04-26 10:00:00,18.69,18.71,18.63,18.64,344700.0,13.7627,13.7775,13.7185,13.7259,344700.0
2013-04-26 10:10:00,18.64,18.66,18.59,18.6,328100.0,13.7259,13.7406,13.6891,13.6965,328100.0
2013-04-26 10:20:00,18.61,18.66,18.59,18.64,188800.0,13.7038,13.7406,13.6891,13.7259,188800.0
2013-04-26 10:30:00,18.64,18.64,18.59,18.6,118000.0,13.7259,13.7259,13.6891,13.6965,118000.0
2013-04-26 10:40:00,18.6,18.63,18.59,18.63,184200.0,13.6965,13.7185,13.6891,13.7185,184200.0
2013-04-26 10:50:00,18.63,18.63,18.58,18.61,119100.0,13.7185,13.7185,13.6817,13.7038,119100.0
2013-04-26 11:00:00,18.61,18.62,18.59,18.6,143300.0,13.7038,13.7112,13.6891,13.6965,143300.0
2013-04-26 11:10:00,18.6,18.63,18.59,18.6,95300.0,13.6965,13.7185,13.6891,13.6965,95300.0
2013-04-26 11:20:00,18.6,18.6,18.55,18.55,96500.0,13.6965,13.6965,13.6596,13.6596,96500.0
2013-04-26 11:30:00,18.56,18.57,18.53,18.55,94500.0,13.667,13.6744,13.6449,13.6596,94500.0
2013-04-26 11:40:00,18.55,18.56,18.53,18.53,91000.0,13.6596,13.667,13.6449,13.6449,91000.0
2013-04-26 11:50:00,18.54,18.55,18.51,18.52,177600.0,13.6523,13.6596,13.6302,13.6375,177600.0
2013-04-26 12:00:00,18.52,18.52,18.5,18.52,145400.0,13.6375,13.6375,13.6228,13.6375,145400.0
2013-04-26 12:10:00,18.51,18.53,18.49,18.51,138700.0,13.6302,13.6449,13.6155,13.6302,138700.0
2013-04-26 12:20:00,18.52,18.53,18.5,18.52,89800.0,13.6375,13.6449,13.6228,13.6375,89800.0
2013-04-26 12:30:00,18.52,18.53,18.51,18.52,79000.0,13.6375,13.6449,13.6302,13.6375,79000.0
2013-04-26 12:40:00,18.52,18.52,18.51,18.51,50800.0,13.6375,13.6375,13.6302,13.6302,50800.0
2013-04-26 12:50:00,18.52,18.55,18.51,18.55,82200.0,13.6375,13.6596,13.6302,13.6596,82200.0
2013-04-26 13:00:00,18.54,18.57,18.54,18.57,75400.0,13.6523,13.6744,13.6523,13.6744,75400.0
2013-04-26 13:10:00,18.57,18.59,18.56,18.59,51600.0,13.6744,13.6891,13.667,13.6891,51600.0
2013-04-26 13:20:00,18.59,18.6,18.56,18.57,171800.0,13.6891,13.6965,13.667,13.6744,171800.0
2013-04-26 13:30:00,18.57,18.59,18.57,18.58,49100.0,13.6744,13.6891,13.6744,13.6817,49100.0
2013-04-26 13:40:00,18.58,18.6,18.57,18.59,150900.0,13.6817,13.6965,13.6744,13.6891,150900.0
2013-04-26 13:50:00,18.59,18.6,18.59,18.6,47200.0,13.6891,13.6965,13.6891,13.6965,47200.0
2013-04-26 14:00:00,18.59,18.61,18.59,18.6,136500.0,13.6891,13.7038,13.6891,13.6965,136500.0
2013-04-26 14:10:00,18.59,18.6,18.59,18.59,65600.0,13.6891,13.6965,13.6891,13.6891,65600.0
2013-04-26 14:20:00,18.6,18.6,18.56,18.56,119800.0,13.6965,13.6965,13.667,13.667,119800.0
2013-04-26 14:30:00,18.56,18.57,18.56,18.56,67600.0,13.667,13.6744,13.667,13.667,67600.0
2013-04-26 14:40:00,18.57,18.57,18.54,18.55,222500.0,13.6744,13.6744,13.6523,13.6596,222500.0
2013-04-26 14:50:00,18.55,18.56,18.54,18.54,79200.0,13.6596,13.667,13.6523,13.6523,79200.0
2013-04-26 15:00:00,18.54,18.58,18.54,18.57,237900.0,13.6523,13.6817,13.6523,13.6744,237900.0
2013-04-26 15:10:00,18.57,18.58,18.56,18.56,67900.0,13.6744,13.6817,13.667,13.667,67900.0
2013-04-26 15:20:00,18.56,18.59,18.55,18.59,178300.0,13.667,13.6891,13.6596,13.6891,178300.0
2013-04-26 15:30:00,18.59,18.61,18.56,18.56,229500.0,13.6891,13.7038,13.667,13.667,229500.0
2013-04-26 15:40:00,18.56,18.58,18.54,18.55,272000.0,13.667,13.6817,13.6523,13.6596,272000.0
2013-04-26 15:50:00,18.55,18.55,18.52,18.53,629500.0,13.6596,13.6596,13.6375,13.6449,629500.0
2013-04-29 09:30:00,18.64,18.8,18.63,18.65,302500.0,13.7259,13.8437,13.7185,13.7333,302500.0
2013-04-29 09:40:00,18.66,18.67,18.62,18.65,107100.0,13.7406,13.748,13.7112,13.7333,107100.0
2013-04-29 09:50:00,18.66,18.75,18.66,18.72,205200.0,13.7406,13.8069,13.7406,13.7848,205200.0
2013-04-29 10:00:00,18.73,18.77,18.7,18.73,157400.0,13.7922,13.8216,13.7701,13.7922,157400.0
2013-04-29 10:10:00,18.73,18.74,18.69,18.71,100200.0,13.7922,13.7995,13.7627,13.7775,100200.0
2013-04-29 10:20:00,18.71,18.73,18.69,18.7,128700.0,13.7775,13.7922,13.7627,13.7701,128700.0
2013-04-29 10:30:00,18.7,18.7,18.67,18.69,139700.0,13.7701,13.7701,13.748,13.7627,139700.0
2013-04-29 10:40:00,18.68,18.69,18.64,18.65,125000.0,13.7554,13.7627,13.7259,13.7333,125000.0
2013-04-29 10:50:00,18.64,18.69,18.64,18.69,161600.0,13.7259,13.7627,13.7259,13.7627,161600.0
2013-04-29 11:00:00,18.69,18.71,18.69,18.71,75500.0,13.7627,13.7775,13.7627,13.7775,75500.0
2013-04-29 11:10:00,18.71,18.74,18.7,18.73,64100.0,13.7775,13.7995,13.7701,13.7922,64100.0
2013-04-29 11:20:00,18.73,18.78,18.72,18.78,188000.0,13.7922,13.829,13.7848,13.829,188000.0
2013-04-29 11:30:00,18.78,18.82,18.77,18.82,175200.0,13.829,13.8585,13.8216,13.8585,175200.0
2013-04-29 11:40:00,18.81,18.82,18.78,18.8,149500.0,13.8511,13.8585,13.829,13.8437,149500.0
2013-04-29 11:50:00,18.8,18.81,18.78,18.79,158400.0,13.8437,13.8511,13.829,13.8364,158400.0
2013-04-29 12:00:00,18.8,18.8,18.77,18.8,148900.0,13.8437,13.8437,13.8216,13.8437,148900.0
2013-04-29 12:10:00,18.8,18.8,18.79,18.8,106900.0,13.8437,13.8437,13.8364,13.8437,106900.0
2013-04-29 12:20:00,18.8,18.8,18.76,18.77,94100.0,13.8437,13.8437,13.8143,13.8216,94100.0
2013-04-29 12:30:00,18.77,18.79,18.76,18.79,134700.0,13.8216,13.8364,13.8143,13.8364,134700.0
2013-04-29 12:40:00,18.79,18.81,18.78,18.8,112100.0,13.8364,13.8511,13.829,13.8437,112100.0
2013-04-29 12:50:00,18.8,18.81,18.79,18.8,111400.0,13.8437,13.8511,13.8364,13.8437,111400.0
2013-04-29 13:00:00,18.8,18.81,18.79,18.81,69200.0,13.8437,13.8511,13.8364,13.8511,69200.0
2013-04-29 13:10:00,18.8,18.81,18.79,18.8,119000.0,13.8437,13.8511,13.8364,13.8437,119000.0
2013-04-29 13:20:00,18.79,18.82,18.79,18.81,164200.0,13.8364,13.8585,13.8364,13.8511,164200.0
2013-04-29 13:30:00,18.81,18.82,18.8,18.82,60400.0,13.8511,13.8585,13.8437,13.8585,60400.0
2013-04-29 13:40:00,18.82,18.84,18.81,18.84,101400.0,13.8585,13.8732,13.8511,13.8732,101400.0
2013-04-29 13:50:00,18.84,18.85,18.82,18.83,169200.0,13.8732,13.8805,13.8585,13.8658,169200.0
2013-04-29 14:00:00,18.83,18.84,18.82,18.82,101500.0,13.8658,13.8732,13.8585,13.8585,101500.0
2013-04-29 14:10:00,18.82,18.84,18.82,18.84,220000.0,13.8585,13.8732,13.8585,13.8732,220000.0
2013-04-29 14:20:00,18.84,18.85,18.83,18.84,94800.0,13.8732,13.8805,13.8658,13.8732,94800.0
2013-04-29 14:30:00,18.84,18.84,18.83,18.84,86400.0,13.8732,13.8732,13.8658,13.8732,86400.0
2013-04-29 14:40:00,18.84,18.84,18.78,18.78,129400.0,13.8732,13.8732,13.829,13.829,129400.0
2013-04-29 14:50:00,18.79,18.81,18.78,18.8,89200.0,13.8364,13.8511,13.829,13.8437,89200.0
2013-04-29 15:00:00,18.8,18.81,18.75,18.76,179100.0,13.8437,13.8511,13.8069,13.8143,179100.0
2013-04-29 15:10:00,18.76,18.79,18.75,18.78,397600.0,13.8143,13.8364,13.8069,13.829,397600.0
2013-04-29 15:20:00,18.77,18.78,18.77,18.78,144700.0,13.8216,13.829,13.8216,13.829,144700.0
2013-04-29 15:30:00,18.78,18.85,18.78,18.85,626400.0,13.829,13.8805,13.829,13.8805,626400.0
2013-04-29 15:40:00,18.85,18.85,18.82,18.83,312600.0,13.8805,13.8805,13.8585,13.8658,312600.0
2013-04-29 15:50:00,18.83,18.86,18.81,18.83,1403500.0,13.8658,13.8879,13.8511,13.8658,1403500.0
2013-04-30 09:30:00,18.86,18.9,18.82,18.85,581200.0,13.8879,13.9174,13.8585,13.8805,581200.0
2013-04-30 09:40:00,18.85,18.88,18.82,18.85,225500.0,13.8805,13.9026,13.8585,13.8805,225500.0
2013-04-30 09:50:00,18.85,18.86,18.83,18.86,242700.0,13.8805,13.8879,13.8658,13.8879,242700.0
2013-04-30 10:00:00,18.86,18.9,18.85,18.88,344000.0,13.8879,13.9174,13.8805,13.9026,344000.0
2013-04-30 10:10:00,18.88,18.88,18.87,18.88,125400.0,13.9026,13.9026,13.8953,13.9026,125400.0
2013-04-30 10:20:00,18.88,18.88,18.86,18.88,333700.0,13.9026,13.9026,13.8879,13.9026,333700.0
2013-04-30 10:30:00,18.88,18.88,18.87,18.88,47000.0,13.9026,13.9026,13.8953,13.9026,47000.0
2013-04-30 10:40:00,18.88,18.96,18.88,18.96,275200.0,13.9026,13.9615,13.9026,13.9615,275200.0
2013-04-30 10:50:00,18.96,18.97,18.95,18.97,125700.0,13.9615,13.9689,13.9542,13.9689,125700.0
2013-04-30 11:00:00,18.97,18.99,18.96,18.98,149700.0,13.9689,13.9836,13.9615,13.9763,149700.0
2013-04-30 11:10:00,18.99,19.03,18.98,19.01,527300.0,13.9836,14.0131,13.9763,13.9984,527300.0
2013-04-30 11:20:00,19.01,19.01,19.0,19.01,208500.0,13.9984,13.9984,13.991,13.9984,208500.0
2013-04-30 11:30:00,19.01,19.05,19.0,19.0,285000.0,13.9984,14.0278,13.991,13.991,285000.0
2013-04-30 11:40:00,19.0,19.01,18.99,19.0,138200.0,13.991,13.9984,13.9836,13.991,138200.0
2013-04-30 11:50:00,19.01,19.03,19.01,19.03,159000.0,13.9984,14.0131,13.9984,14.0131,159000.0
2013-04-30 12:00:00,19.03,19.05,19.02,19.05,141500.0,14.0131,14.0278,14.0057,14.0278,141500.0
2013-04-30 12:10:00,19.05,19.08,19.04,19.08,298600.0,14.0278,14.0499,14.0205,14.0499,298600.0
2013-04-30 12:20:00,19.08,19.09,19.07,19.09,69200.0,14.0499,14.0573,14.0425,14.0573,69200.0
2013-04-30 12:30:00,19.09,19.13,19.08,19.11,467700.0,14.0573,14.0867,14.0499,14.072,467700.0
2013-04-30 12:40:00,19.11,19.15,19.11,19.14,75600.0,14.072,14.1015,14.072,14.0941,75600.0
2013-04-30 12:50:00,19.13,19.19,19.13,19.18,274600.0,14.0867,14.1309,14.0867,14.1236,274600.0
2013-04-30 13:00:00,19.18,19.18,19.13,19.18,199400.0,14.1236,14.1236,14.0867,14.1236,199400.0
2013-04-30 13:10:00,19.18,19.21,19.17,19.18,258000.0,14.1236,14.1456,14.1162,14.1236,258000.0
2013-04-30 13:20:00,19.17,19.18,19.12,19.18,382200.0,14.1162,14.1236,14.0794,14.1236,382200.0
2013-04-30 13:30:00,19.18,19.19,19.18,19.19,113200.0,14.1236,14.1309,14.1236,14.1309,113200.0
2013-04-30 13:40:00,19.19,19.19,19.17,19.19,203400.0,14.1309,14.1309,14.1162,14.1309,203400.0
2013-04-30 13:50:00,19.19,19.2,19.17,19.18,192400.0,14.1309,14.1383,14.1162,14.1236,192400.0
2013-04-30 14:00:00,19.18,19.18,19.15,19.16,202900.0,14.1236,14.1236,14.1015,14.1088,202900.0
2013-04-30 14:10:00,19.16,19.18,19.15,19.16,114900.0,14.1088,14.1236,14.1015,14.1088,114900.0
2013-04-30 14:20:00,19.16,19.18,19.15,19.16,155900.0,14.1088,14.1236,14.1015,14.1088,155900.0
2013-04-30 14:30:00,19.16,19.16,19.13,19.13,163600.0,14.1088,14.1088,14.0867,14.0867,163600.0
2013-04-30 14:40:00,19.14,19.16,19.13,19.16,152600.0,14.0941,14.1088,14.0867,14.1088,152600.0
2013-04-30 14:50:00,19.16,19.17,19.15,19.17,105000.0,14.1088,14.1162,14.1015,14.1162,105000.0
2013-04-30 15:00:00,19.17,19.18,19.14,19.16,256600.0,14.1162,14.1236,14.0941,14.1088,256600.0
2013-04-30 15:10:00,19.16,19.16,19.05,19.07,737700.0,14.1088,14.1088,14.0278,14.0425,737700.0
2013-04-30 15:20:00,19.07,19.1,19.07,19.1,234400.0,14.0425,14.0646,14.0425,14.0646,234400.0
2013-04-30 15:30:00,19.1,19.11,19.07,19.07,741000.0,14.0646,14.072,14.0425,14.0425,741000.0
2013-04-30 15:40:00,19.07,19.09,19.05,19.09,420400.0,14.0425,14.0573,14.0278,14.0573,420400.0
2013-04-30 15:50:00,19.09,19.1,19.06,19.09,984700.0,14.0573,14.0646,14.0352,14.0573,984700.0
2013-05-01 09:30:00,19.11,19.12,19.06,19.1,227300.0,14.072,14.0794,14.0352,14.0646,227300.0
2013-05-01 09:40:00,19.11,19.13,19.06,19.13,170700.0,14.072,14.0867,14.0352,14.0867,170700.0
2013-05-01 09:50:00,19.13,19.13,19.03,19.09,277900.0,14.0867,14.0867,14.0131,14.0573,277900.0
2013-05-01 10:00:00,19.09,19.12,19.05,19.05,264200.0,14.0573,14.0794,14.0278,14.0278,264200.0
2013-05-01 10:10:00,19.06,19.09,19.03,19.06,644400.0,14.0352,14.0573,14.0131,14.0352,644400.0
2013-05-01 10:20:00,19.05,19.09,19.04,19.05,161500.0,14.0278,14.0573,14.0205,14.0278,161500.0
2013-05-01 10:30:00,19.05,19.07,19.03,19.06,126300.0,14.0278,14.0425,14.0131,14.0352,126300.0
2013-05-01 10:40:00,19.06,19.12,19.05,19.12,483300.0,14.0352,14.0794,14.0278,14.0794,483300.0
2013-05-01 10:50:00,19.12,19.15,19.11,19.15,212500.0,14.0794,14.1015,14.072,14.1015,212500.0
2013-05-01 11:00:00,19.14,19.14,19.1,19.13,108900.0,14.0941,14.0941,14.0646,14.0867,108900.0
2013-05-01 11:10:00,19.13,19.14,19.11,19.13,63900.0,14.0867,14.0941,14.072,14.0867,63900.0
2013-05-01 11:20:00,19.13,19.15,19.12,19.15,120600.0,14.0867,14.1015,14.0794,14.1015,120600.0
2013-05-01 11:30:00,19.14,19.17,19.13,19.13,82200.0,14.0941,14.1162,14.0867,14.0867,82200.0
2013-05-01 11:40:00,19.13,19.14,19.1,19.13,160700.0,14.0867,14.0941,14.0646,14.0867,160700.0
2013-05-01 11:50:00,19.13,19.16,19.13,19.16,91300.0,14.0867,14.1088,14.0867,14.1088,91300.0
2013-05-01 12:00:00,19.16,19.17,19.14,19.14,87000.0,14.1088,14.1162,14.0941,14.0941,87000.0
2013-05-01 12:10:00,19.14,19.15,19.12,19.14,71100.0,14.0941,14.1015,14.0794,14.0941,71100.0
2013-05-01 12:20:00,19.14,19.14,19.12,19.12,79600.0,14.0941,14.0941,14.0794,14.0794,79600.0
2013-05-01 12:30:00,19.12,19.14,19.11,19.13,144500.0,14.0794,14.0941,14.072,14.0867,144500.0
2013-05-01 12:40:00,19.12,19.13,19.12,19.12,20100.0,14.0794,14.0867,14.0794,14.0794,20100.0
2013-05-01 12:50:00,19.13,19.13,19.09,19.11,335200.0,14.0867,14.0867,14.0573,14.072,335200.0
2013-05-01 13:00:00,19.11,19.12,19.08,19.1,186300.0,14.072,14.0794,14.0499,14.0646,186300.0
2013-05-01 13:10:00,19.09,19.11,19.08,19.1,171100.0,14.0573,14.072,14.0499,14.0646,171100.0
2013-05-01 13:20:00,19.1,19.14,19.09,19.12,181300.0,14.0646,14.0941,14.0573,14.0794,181300.0
2013-05-01 13:30:00,19.13,19.16,19.12,19.14,378200.0,14.0867,14.1088,14.0794,14.0941,378200.0
2013-05-01 13:40:00,19.14,19.14,19.11,19.13,119600.0,14.0941,14.0941,14.072,14.0867,119600.0
2013-05-01 13:50:00,19.13,19.13,19.08,19.12,352100.0,14.0867,14.0867,14.0499,14.0794,352100.0
2013-05-01 14:00:00,19.12,19.15,19.09,19.11,132200.0,14.0794,14.1015,14.0573,14.072,132200.0
2013-05-01 14:10:00,19.1,19.14,19.08,19.12,194900.0,14.0646,14.0941,14.0499,14.0794,194900.0
2013-05-01 14:20:00,19.12,19.16,19.12,19.15,152400.0,14.0794,14.1088,14.0794,14.1015,152400.0
2013-05-01 14:30:00,19.15,19.15,19.11,19.12,112700.0,14.1015,14.1015,14.072,14.0794,112700.0
2013-05-01 14:40:00,19.12,19.14,19.09,19.12,122100.0,14.0794,14.0941,14.0573,14.0794,122100.0
2013-05-01 14:50:00,19.12,19.16,19.11,19.13,92500.0,14.0794,14.1088,14.072,14.0867,92500.0
2013-05-01 15:00:00,19.12,19.15,19.11,19.12,332000.0,14.0794,14.1015,14.072,14.0794,332000.0
2013-05-01 15:10:00,19.12,19.14,19.11,19.14,292700.0,14.0794,14.0941,14.072,14.0941,292700.0
2013-05-01 15:20:00,19.14,19.15,19.09,19.11,283600.0,14.0941,14.1015,14.0573,14.072,283600.0
2013-05-01 15:30:00,19.11,19.12,19.09,19.1,170200.0,14.072,14.0794,14.0573,14.0646,170200.0
2013-05-01 15:40:00,19.1,19.11,19.08,19.1,350000.0,14.0646,14.072,14.0499,14.0646,350000.0
2013-05-01 15:50:00,19.1,19.11,19.08,19.1,520300.0,14.0646,14.072,14.0499,14.0646,520300.0
2013-05-02 09:30:00,19.13,19.39,19.13,19.39,440300.0,14.0867,14.2782,14.0867,14.2782,440300.0
2013-05-02 09:40:00,19.39,19.42,19.37,19.4,266300.0,14.2782,14.3003,14.2635,14.2856,266300.0
2013-05-02 09:50:00,19.4,19.4,19.3,19.3,226700.0,14.2856,14.2856,14.2119,14.2119,226700.0
2013-05-02 10:00:00,19.31,19.39,19.3,19.38,228300.0,14.2193,14.2782,14.2119,14.2708,228300.0
2013-05-02 10:10:00,19.38,19.44,19.38,19.42,253900.0,14.2708,14.315,14.2708,14.3003,253900.0
2013-05-02 10:20:00,19.42,19.5,19.41,19.48,522600.0,14.3003,14.3592,14.2929,14.3445,522600.0
2013-05-02 10:30:00,19.48,19.48,19.42,19.45,464400.0,14.3445,14.3445,14.3003,14.3224,464400.0
2013-05-02 10:40:00,19.45,19.48,19.44,19.45,181400.0,14.3224,14.3445,14.315,14.3224,181400.0
2013-05-02 10:50:00,19.46,19.48,19.43,19.44,172100.0,14.3297,14.3445,14.3076,14.315,172100.0
2013-05-02 11:00:00,19.43,19.46,19.41,19.42,134200.0,14.3076,14.3297,14.2929,14.3003,134200.0
2013-05-02 11:10:00,19.41,19.47,19.41,19.46,186900.0,14.2929,14.3371,14.2929,14.3297,186900.0
2013-05-02 11:20:00,19.46,19.48,19.45,19.48,184900.0,14.3297,14.3445,14.3224,14.3445,184900.0
2013-05-02 11:30:00,19.48,19.52,19.47,19.5,362400.0,14.3445,14.3739,14.3371,14.3592,362400.0
2013-05-02 11:40:00,19.49,19.54,19.49,19.54,219600.0,14.3518,14.3886,14.3518,14.3886,219600.0
2013-05-02 11:50:00,19.54,19.54,19.51,19.53,234300.0,14.3886,14.3886,14.3666,14.3813,234300.0
2013-05-02 12:00:00,19.53,19.53,19.49,19.5,318600.0,14.3813,14.3813,14.3518,14.3592,318600.0
2013-05-02 12:10:00,19.5,19.51,19.49,19.5,94100.0,14.3592,14.3666,14.3518,14.3592,94100.0
2013-05-02 12:20:00,19.5,19.5,19.46,19.47,127500.0,14.3592,14.3592,14.3297,14.3371,127500.0
2013-05-02 12:30:00,19.46,19.48,19.45,19.48,230300.0,14.3297,14.3445,14.3224,14.3445,230300.0
2013-05-02 12:40:00,19.48,19.51,19.47,19.51,70900.0,14.3445,14.3666,14.3371,14.3666,70900.0
2013-05-02 12:50:00,19.5,19.53,19.49,19.5,129100.0,14.3592,14.3813,14.3518,14.3592,129100.0
2013-05-02 13:00:00,19.49,19.51,19.48,19.5,57200.0,14.3518,14.3666,14.3445,14.3592,57200.0
2013-05-02 13:10:00,19.51,19.51,19.47,19.49,503300.0,14.3666,14.3666,14.3371,14.3518,503300.0
2013-05-02 13:20:00,19.49,19.49,19.48,19.49,118300.0,14.3518,14.3518,14.3445,14.3518,118300.0
2013-05-02 13:30:00,19.49,19.5,19.48,19.49,178600.0,14.3518,14.3592,14.3445,14.3518,178600.0
2013-05-02 13:40:00,19.49,19.49,19.47,19.47,89000.0,14.3518,14.3518,14.3371,14.3371,89000.0
2013-05-02 13:50:00,19.47,19.49,19.46,19.48,107900.0,14.3371,14.3518,14.3297,14.3445,107900.0
2013-05-02 14:00:00,19.48,19.49,19.46,19.48,145800.0,14.3445,14.3518,14.3297,14.3445,145800.0
2013-05-02 14:10:00,19.48,19.5,19.47,19.5,92900.0,14.3445,14.3592,14.3371,14.3592,92900.0
2013-05-02 14:20:00,19.5,19.52,19.49,19.51,471400.0,14.3592,14.3739,14.3518,14.3666,471400.0
2013-05-02 14:30:00,19.51,19.52,19.49,19.51,187000.0,14.3666,14.3739,14.3518,14.3666,187000.0
2013-05-02 14:40:00,19.52,19.53,19.5,19.51,482900.0,14.3739,14.3813,14.3592,14.3666,482900.0
2013-05-02 14:50:00,19.51,19.53,19.49,19.5,560100.0,14.3666,14.3813,14.3518,14.3592,560100.0
2013-05-02 15:00:00,19.5,19.53,19.5,19.51,552700.0,14.3592,14.3813,14.3592,14.3666,552700.0
2013-05-02 15:10:00,19.5,19.52,19.49,19.52,569700.0,14.3592,14.3739,14.3518,14.3739,569700.0
2013-05-02 15:20:00,19.51,19.52,19.49,19.5,168800.0,14.3666,14.3739,14.3518,14.3592,168800.0
2013-05-02 15:30:00,19.5,19.52,19.5,19.52,288900.0,14.3592,14.3739,14.3592,14.3739,288900.0
2013-05-02 15:40:00,19.52,19.52,19.51,19.52,393400.0,14.3739,14.3739,14.3666,14.3739,393400.0
2013-05-02 15:50:00,19.51,19.53,19.51,19.53,744900.0,14.3666,14.3813,14.3666,14.3813,744900.0
2013-05-03 09:30:00,19.4,19.56,19.4,19.54,1009600.0,14.2856,14.4034,14.2856,14.3886,1009600.0
2013-05-03 09:40:00,19.54,19.58,19.51,19.54,969300.0,14.3886,14.4181,14.3666,14.3886,969300.0
2013-05-03 09:50:00,19.54,19.57,19.47,19.5,788800.0,14.3886,14.4107,14.3371,14.3592,788800.0
2013-05-03 10:00:00,19.5,19.51,19.42,19.48,717100.0,14.3592,14.3666,14.3003,14.3445,717100.0
2013-05-03 10:10:00,19.47,19.48,19.41,19.42,774100.0,14.3371,14.3445,14.2929,14.3003,774100.0
2013-05-03 10:20:00,19.41,19.46,19.41,19.44,166500.0,14.2929,14.3297,14.2929,14.315,166500.0
2013-05-03 10:30:00,19.45,19.48,19.42,19.43,266900.0,14.3224,14.3445,14.3003,14.3076,266900.0
2013-05-03 10:40:00,19.43,19.49,19.42,19.46,371500.0,14.3076,14.3518,14.3003,14.3297,371500.0
2013-05-03 10:50:00,19.47,19.47,19.43,19.45,148600.0,14.3371,14.3371,14.3076,14.3224,148600.0
2013-05-03 11:00:00,19.45,19.46,19.42,19.45,161700.0,14.3224,14.3297,14.3003,14.3224,161700.0
2013-05-03 11:10:00,19.45,19.5,19.44,19.48,199000.0,14.3224,14.3592,14.315,14.3445,199000.0
2013-05-03 11:20:00,19.48,19.5,19.47,19.48,140400.0,14.3445,14.3592,14.3371,14.3445,140400.0
2013-05-03 11:30:00,19.48,19.49,19.47,19.48,44600.0,14.3445,14.3518,14.3371,14.3445,44600.0
2013-05-03 11:40:00,19.48,19.48,19.47,19.47,34800.0,14.3445,14.3445,14.3371,14.3371,34800.0
2013-05-03 11:50:00,19.47,19.48,19.46,19.46,60300.0,14.3371,14.3445,14.3297,14.3297,60300.0
2013-05-03 12:00:00,19.47,19.5,19.46,19.47,116100.0,14.3371,14.3592,14.3297,14.3371,116100.0
2013-05-03 12:10:00,19.47,19.5,19.47,19.48,49000.0,14.3371,14.3592,14.3371,14.3445,49000.0
2013-05-03 12:20:00,19.49,19.5,19.48,19.5,40300.0,14.3518,14.3592,14.3445,14.3592,40300.0
2013-05-03 12:30:00,19.5,19.5,19.48,19.49,36000.0,14.3592,14.3592,14.3445,14.3518,36000.0
2013-05-03 12:40:00,19.49,19.49,19.47,19.48,44700.0,14.3518,14.3518,14.3371,14.3445,44700.0
2013-05-03 12:50:00,19.48,19.52,19.48,19.5,75700.0,14.3445,14.3739,14.3445,14.3592,75700.0
2013-05-03 13:00:00,19.51,19.51,19.47,19.48,155600.0,14.3666,14.3666,14.3371,14.3445,155600.0
2013-05-03 13:10:00,19.48,19.52,19.47,19.51,365800.0,14.3445,14.3739,14.3371,14.3666,365800.0
2013-05-03 13:20:00,19.51,19.52,19.5,19.51,109100.0,14.3666,14.3739,14.3592,14.3666,109100.0
2013-05-03 13:30:00,19.51,19.52,19.5,19.52,37400.0,14.3666,14.3739,14.3592,14.3739,37400.0
2013-05-03 13:40:00,19.52,19.52,19.49,19.51,111900.0,14.3739,14.3739,14.3518,14.3666,111900.0
2013-05-03 13:50:00,19.5,19.51,19.48,19.5,158300.0,14.3592,14.3666,14.3445,14.3592,158300.0
2013-05-03 14:00:00,19.5,19.51,19.48,19.49,118300.0,14.3592,14.3666,14.3445,14.3518,118300.0
2013-05-03 14:10:00,19.49,19.51,19.48,19.5,98300.0,14.3518,14.3666,14.3445,14.3592,98300.0
2013-05-03 14:20:00,19.51,19.51,19.49,19.49,51700.0,14.3666,14.3666,14.3518,14.3518,51700.0
2013-05-03 14:30:00,19.5,19.5,19.46,19.46,61200.0,14.3592,14.3592,14.3297,14.3297,61200.0
2013-05-03 14:40:00,19.46,19.47,19.45,19.47,168400.0,14.3297,14.3371,14.3224,14.3371,168400.0
2013-05-03 14:50:00,19.47,19.5,19.47,19.48,114500.0,14.3371,14.3592,14.3371,14.3445,114500.0
2013-05-03 15:00:00,19.48,19.5,19.47,19.47,71900.0,14.3445,14.3592,14.3371,14.3371,71900.0
2013-05-03 15:10:00,19.47,19.48,19.45,19.46,143700.0,14.3371,14.3445,14.3224,14.3297,143700.0
2013-05-03 15:20:00,19.46,19.47,19.44,19.45,124200.0,14.3297,14.3371,14.315,14.3224,124200.0
2013-05-03 15:30:00,19.46,19.46,19.43,19.44,141700.0,14.3297,14.3297,14.3076,14.315,141700.0
2013-05-03 15:40:00,19.43,19.45,19.43,19.45,231200.0,14.3076,14.3224,14.3076,14.3224,231200.0
2013-05-03 15:50:00,19.44,19.45,19.41,19.41,401100.0,14.315,14.3224,14.2929,14.2929,401100.0
2013-05-06 09:30:00,19.53,19.57,19.49,19.53,347800.0,14.3813,14.4107,14.3518,14.3813,347800.0
2013-05-06 09:40:00,19.53,19.54,19.48,19.49,149300.0,14.3813,14.3886,14.3445,14.3518,149300.0
2013-05-06 09:50:00,19.48,19.56,19.48,19.56,160100.0,14.3445,14.4034,14.3445,14.4034,160100.0
2013-05-06 10:00:00,19.56,19.59,19.55,19.59,205100.0,14.4034,14.4255,14.396,14.4255,205100.0
2013-05-06 10:10:00,19.59,19.63,19.58,19.62,269700.0,14.4255,14.4549,14.4181,14.4476,269700.0
2013-05-06 10:20:00,19.62,19.63,19.57,19.61,306200.0,14.4476,14.4549,14.4107,14.4402,306200.0
2013-05-06 10:30:00,19.61,19.62,19.59,19.61,413900.0,14.4402,14.4476,14.4255,14.4402,413900.0
2013-05-06 10:40:00,19.61,19.62,19.57,19.6,438900.0,14.4402,14.4476,14.4107,14.4328,438900.0
2013-05-06 10:50:00,19.6,19.6,19.55,19.56,219900.0,14.4328,14.4328,14.396,14.4034,219900.0
2013-05-06 11:00:00,19.55,19.57,19.52,19.54,297500.0,14.396,14.4107,14.3739,14.3886,297500.0
2013-05-06 11:10:00,19.54,19.55,19.52,19.55,191200.0,14.3886,14.396,14.3739,14.396,191200.0
2013-05-06 11:20:00,19.55,19.57,19.54,19.55,123900.0,14.396,14.4107,14.3886,14.396,123900.0
2013-05-06 11:30:00,19.55,19.55,19.5,19.52,138000.0,14.396,14.396,14.3592,14.3739,138000.0
2013-05-06 11:40:00,19.52,19.57,19.51,19.57,67300.0,14.3739,14.4107,14.3666,14.4107,67300.0
2013-05-06 11:50:00,19.57,19.58,19.55,19.57,57500.0,14.4107,14.4181,14.396,14.4107,57500.0
2013-05-06 12:00:00,19.57,19.58,19.56,19.57,54800.0,14.4107,14.4181,14.4034,14.4107,54800.0
2013-05-06 12:10:00,19.57,19.6,19.57,19.58,92300.0,14.4107,14.4328,14.4107,14.4181,92300.0
2013-05-06 12:20:00,19.58,19.59,19.55,19.56,28100.0,14.4181,14.4255,14.396,14.4034,28100.0
2013-05-06 12:30:00,19.55,19.56,19.55,19.55,30000.0,14.396,14.4034,14.396,14.396,30000.0
2013-05-06 12:40:00,19.55,19.56,19.53,19.54,24900.0,14.396,14.4034,14.3813,14.3886,24900.0
2013-05-06 12:50:00,19.54,19.56,19.53,19.54,80000.0,14.3886,14.4034,14.3813,14.3886,80000.0
2013-05-06 13:00:00,19.53,19.55,19.52,19.55,51400.0,14.3813,14.396,14.3739,14.396,51400.0
2013-05-06 13:10:00,19.55,19.57,19.53,19.56,51500.0,14.396,14.4107,14.3813,14.4034,51500.0
2013-05-06 13:20:00,19.56,19.56,19.54,19.54,25000.0,14.4034,14.4034,14.3886,14.3886,25000.0
2013-05-06 13:30:00,19.54,19.57,19.53,19.54,50300.0,14.3886,14.4107,14.3813,14.3886,50300.0
2013-05-06 13:40:00,19.54,19.6,19.54,19.58,192000.0,14.3886,14.4328,14.3886,14.4181,192000.0
2013-05-06 13:50:00,19.57,19.58,19.57,19.57,23400.0,14.4107,14.4181,14.4107,14.4107,23400.0
2013-05-06 14:00:00,19.57,19.6,19.57,19.6,102000.0,14.4107,14.4328,14.4107,14.4328,102000.0
2013-05-06 14:10:00,19.6,19.6,19.58,19.59,60300.0,14.4328,14.4328,14.4181,14.4255,60300.0
2013-05-06 14:20:00,19.58,19.61,19.58,19.59,109700.0,14.4181,14.4402,14.4181,14.4255,109700.0
2013-05-06 14:30:00,19.59,19.6,19.59,19.59,19700.0,14.4255,14.4328,14.4255,14.4255,19700.0
2013-05-06 14:40:00,19.59,19.59,19.56,19.56,32400.0,14.4255,14.4255,14.4034,14.4034,32400.0
2013-05-06 14:50:00,19.57,19.57,19.56,19.56,25700.0,14.4107,14.4107,14.4034,14.4034,25700.0
2013-05-06 15:00:00,19.57,19.58,19.55,19.58,102900.0,14.4107,14.4181,14.396,14.4181,102900.0
2013-05-06 15:10:00,19.58,19.58,19.56,19.56,30300.0,14.4181,14.4181,14.4034,14.4034,30300.0
2013-05-06 15:20:00,19.56,19.57,19.56,19.56,35800.0,14.4034,14.4107,14.4034,14.4034,35800.0
2013-05-06 15:30:00,19.56,19.57,19.56,19.57,63000.0,14.4034,14.4107,14.4034,14.4107,63000.0
2013-05-06 15:40:00,19.57,19.57,19.56,19.56,89100.0,14.4107,14.4107,14.4034,14.4034,89100.0
2013-05-06 15:50:00,19.56,19.58,19.55,19.56,311800.0,14.4034,14.4181,14.396,14.4034,311800.0
2013-05-07 09:30:00,19.6,19.67,19.5,19.53,866600.0,14.4328,14.4844,14.3592,14.3813,866600.0
2013-05-07 09:40:00,19.52,19.54,19.48,19.49,271200.0,14.3739,14.3886,14.3445,14.3518,271200.0
2013-05-07 09:50:00,19.48,19.52,19.46,19.5,429100.0,14.3445,14.3739,14.3297,14.3592,429100.0
2013-05-07 10:00:00,19.51,19.52,19.46,19.48,219700.0,14.3666,14.3739,14.3297,14.3445,219700.0
2013-05-07 10:10:00,19.48,19.48,19.43,19.43,212700.0,14.3445,14.3445,14.3076,14.3076,212700.0
2013-05-07 10:20:00,19.43,19.48,19.43,19.44,256200.0,14.3076,14.3445,14.3076,14.315,256200.0
2013-05-07 10:30:00,19.44,19.46,19.43,19.45,204100.0,14.315,14.3297,14.3076,14.3224,204100.0
2013-05-07 10:40:00,19.45,19.48,19.45,19.47,193600.0,14.3224,14.3445,14.3224,14.3371,193600.0
2013-05-07 10:50:00,19.47,19.47,19.42,19.43,195800.0,14.3371,14.3371,14.3003,14.3076,195800.0
2013-05-07 11:00:00,19.42,19.43,19.41,19.42,204500.0,14.3003,14.3076,14.2929,14.3003,204500.0
2013-05-07 11:10:00,19.42,19.45,19.41,19.41,405500.0,14.3003,14.3224,14.2929,14.2929,405500.0
2013-05-07 11:20:00,19.41,19.43,19.38,19.39,381700.0,14.2929,14.3076,14.2708,14.2782,381700.0
2013-05-07 11:30:00,19.39,19.42,19.37,19.41,148700.0,14.2782,14.3003,14.2635,14.2929,148700.0
2013-05-07 11:40:00,19.4,19.4,19.38,19.38,58400.0,14.2856,14.2856,14.2708,14.2708,58400.0
2013-05-07 11:50:00,19.38,19.39,19.37,19.38,112000.0,14.2708,14.2782,14.2635,14.2708,112000.0
2013-05-07 12:00:00,19.39,19.39,19.37,19.38,139600.0,14.2782,14.2782,14.2635,14.2708,139600.0
2013-05-07 12:10:00,19.39,19.42,19.38,19.41,136500.0,14.2782,14.3003,14.2708,14.2929,136500.0
2013-05-07 12:20:00,19.4,19.42,19.4,19.42,36500.0,14.2856,14.3003,14.2856,14.3003,36500.0
2013-05-07 12:30:00,19.41,19.46,19.4,19.46,224000.0,14.2929,14.3297,14.2856,14.3297,224000.0
2013-05-07 12:40:00,19.46,19.47,19.43,19.45,131600.0,14.3297,14.3371,14.3076,14.3224,131600.0
2013-05-07 12:50:00,19.44,19.48,19.44,19.46,289700.0,14.315,14.3445,14.315,14.3297,289700.0
2013-05-07 13:00:00,19.46,19.5,19.46,19.48,73200.0,14.3297,14.3592,14.3297,14.3445,73200.0
2013-05-07 13:10:00,19.48,19.5,19.45,19.5,141500.0,14.3445,14.3592,14.3224,14.3592,141500.0
2013-05-07 13:20:00,19.5,19.5,19.47,19.48,106200.0,14.3592,14.3592,14.3371,14.3445,106200.0
2013-05-07 13:30:00,19.48,19.48,19.46,19.48,134700.0,14.3445,14.3445,14.3297,14.3445,134700.0
2013-05-07 13:40:00,19.47,19.48,19.45,19.47,75700.0,14.3371,14.3445,14.3224,14.3371,75700.0
2013-05-07 13:50:00,19.47,19.5,19.46,19.5,97100.0,14.3371,14.3592,14.3297,14.3592,97100.0
2013-05-07 14:00:00,19.49,19.49,19.47,19.48,276400.0,14.3518,14.3518,14.3371,14.3445,276400.0
2013-05-07 14:10:00,19.48,19.49,19.47,19.48,61500.0,14.3445,14.3518,14.3371,14.3445,61500.0
2013-05-07 14:20:00,19.49,19.49,19.47,19.48,91400.0,14.3518,14.3518,14.3371,14.3445,91400.0
2013-05-07 14:30:00,19.49,19.49,19.46,19.47,184300.0,14.3518,14.3518,14.3297,14.3371,184300.0
2013-05-07 14:40:00,19.47,19.5,19.47,19.5,151400.0,14.3371,14.3592,14.3371,14.3592,151400.0
2013-05-07 14:50:00,19.5,19.51,19.49,19.51,93400.0,14.3592,14.3666,14.3518,14.3666,93400.0
2013-05-07 15:00:00,19.5,19.52,19.49,19.52,109600.0,14.3592,14.3739,14.3518,14.3739,109600.0
2013-05-07 15:10:00,19.52,19.54,19.51,19.51,93400.0,14.3739,14.3886,14.3666,14.3666,93400.0
2013-05-07 15:20:00,19.51,19.52,19.5,19.51,190600.0,14.3666,14.3739,14.3592,14.3666,190600.0
2013-05-07 15:30:00,19.51,19.52,19.5,19.52,206800.0,14.3666,14.3739,14.3592,14.3739,206800.0
2013-05-07 15:40:00,19.52,19.52,19.48,19.5,289300.0,14.3739,14.3739,14.3445,14.3592,289300.0
2013-05-07 15:50:00,19.5,19.5,19.47,19.48,486500.0,14.3592,14.3592,14.3371,14.3445,486500.0
2013-05-08 09:30:00,19.77,19.85,19.72,19.8,658300.0,14.558,14.6169,14.5212,14.5801,658300.0
2013-05-08 09:40:00,19.8,19.97,19.79,19.92,803700.0,14.5801,14.7053,14.5727,14.6685,803700.0
2013-05-08 09:50:00,19.92,19.99,19.91,19.99,392800.0,14.6685,14.72,14.6611,14.72,392800.0
2013-05-08 10:00:00,19.99,20.07,19.98,20.06,912100.0,14.72,14.7789,14.7126,14.7716,912100.0
2013-05-08 10:10:00,20.07,20.22,20.05,20.2,1063200.0,14.7789,14.8894,14.7642,14.8746,1063200.0
2013-05-08 10:20:00,20.2,20.21,20.18,20.2,852500.0,14.8746,14.882,14.8599,14.8746,852500.0
2013-05-08 10:30:00,20.19,20.25,20.18,20.25,476000.0,14.8673,14.9115,14.8599,14.9115,476000.0
2013-05-08 10:40:00,20.25,20.28,20.23,20.28,389000.0,14.9115,14.9336,14.8967,14.9336,389000.0
2013-05-08 10:50:00,20.27,20.28,20.22,20.23,755900.0,14.9262,14.9336,14.8894,14.8967,755900.0
2013-05-08 11:00:00,20.23,20.25,20.21,20.25,409000.0,14.8967,14.9115,14.882,14.9115,409000.0
2013-05-08 11:10:00,20.25,20.26,20.24,20.26,98800.0,14.9115,14.9188,14.9041,14.9188,98800.0
2013-05-08 11:20:00,20.26,20.26,20.25,20.25,166500.0,14.9188,14.9188,14.9115,14.9115,166500.0
2013-05-08 11:30:00,20.26,20.27,20.25,20.26,197400.0,14.9188,14.9262,14.9115,14.9188,197400.0
2013-05-08 11:40:00,20.26,20.27,20.23,20.24,146000.0,14.9188,14.9262,14.8967,14.9041,146000.0
2013-05-08 11:50:00,20.24,20.25,20.21,20.23,151900.0,14.9041,14.9115,14.882,14.8967,151900.0
2013-05-08 12:00:00,20.23,20.23,20.18,20.19,181600.0,14.8967,14.8967,14.8599,14.8673,181600.0
2013-05-08 12:10:00,20.19,20.21,20.18,20.18,192400.0,14.8673,14.882,14.8599,14.8599,192400.0
2013-05-08 12:20:00,20.17,20.19,20.16,20.17,73100.0,14.8526,14.8673,14.8452,14.8526,73100.0
2013-05-08 12:30:00,20.17,20.17,20.12,20.16,620900.0,14.8526,14.8526,14.8157,14.8452,620900.0
2013-05-08 12:40:00,20.17,20.18,20.15,20.17,197900.0,14.8526,14.8599,14.8378,14.8526,197900.0
2013-05-08 12:50:00,20.17,20.17,20.13,20.17,134000.0,14.8526,14.8526,14.8231,14.8526,134000.0
2013-05-08 13:00:00,20.16,20.2,20.16,20.18,209200.0,14.8452,14.8746,14.8452,14.8599,209200.0
2013-05-08 13:10:00,20.17,20.18,20.17,20.18,39600.0,14.8526,14.8599,14.8526,14.8599,39600.0
2013-05-08 13:20:00,20.18,20.2,20.17,20.19,193900.0,14.8599,14.8746,14.8526,14.8673,193900.0
2013-05-08 13:30:00,20.19,20.2,20.17,20.19,140300.0,14.8673,14.8746,14.8526,14.8673,140300.0
2013-05-08 13:40:00,20.18,20.19,20.14,20.16,193700.0,14.8599,14.8673,14.8305,14.8452,193700.0
2013-05-08 13:50:00,20.16,20.17,20.15,20.17,78700.0,14.8452,14.8526,14.8378,14.8526,78700.0
2013-05-08 14:00:00,20.17,20.17,20.14,20.16,294700.0,14.8526,14.8526,14.8305,14.8452,294700.0
2013-05-08 14:10:00,20.16,20.17,20.14,20.16,184900.0,14.8452,14.8526,14.8305,14.8452,184900.0
2013-05-08 14:20:00,20.16,20.17,20.15,20.17,98500.0,14.8452,14.8526,14.8378,14.8526,98500.0
2013-05-08 14:30:00,20.17,20.17,20.13,20.14,226100.0,14.8526,14.8526,14.8231,14.8305,226100.0
2013-05-08 14:40:00,20.14,20.14,20.1,20.11,267600.0,14.8305,14.8305,14.801,14.8084,267600.0
2013-05-08 14:50:00,20.11,20.15,20.11,20.15,229300.0,14.8084,14.8378,14.8084,14.8378,229300.0
2013-05-08 15:00:00,20.14,20.16,20.12,20.14,325500.0,14.8305,14.8452,14.8157,14.8305,325500.0
2013-05-08 15:10:00,20.14,20.17,20.14,20.17,173000.0,14.8305,14.8526,14.8305,14.8526,173000.0
2013-05-08 15:20:00,20.16,20.17,20.14,20.17,269200.0,14.8452,14.8526,14.8305,14.8526,269200.0
2013-05-08 15:30:00,20.17,20.21,20.16,20.2,336000.0,14.8526,14.882,14.8452,14.8746,336000.0
2013-05-08 15:40:00,20.2,20.21,20.18,20.19,341700.0,14.8746,14.882,14.8599,14.8673,341700.0
2013-05-08 15:50:00,20.19,20.22,20.18,20.22,486300.0,14.8673,14.8894,14.8599,14.8894,486300.0
2013-05-09 09:30:00,20.12,20.21,20.1,20.19,375200.0,14.8157,14.882,14.801,14.8673,375200.0
2013-05-09 09:40:00,20.19,20.21,20.18,20.2,427300.0,14.8673,14.882,14.8599,14.8746,427300.0
2013-05-09 09:50:00,20.2,20.3,20.19,20.26,1253700.0,14.8746,14.9483,14.8673,14.9188,1253700.0
2013-05-09 10:00:00,20.27,20.27,20.19,20.2,297700.0,14.9262,14.9262,14.8673,14.8746,297700.0
2013-05-09 10:10:00,20.2,20.22,20.17,20.21,404900.0,14.8746,14.8894,14.8526,14.882,404900.0
2013-05-09 10:20:00,20.21,20.23,20.19,20.23,344300.0,14.882,14.8967,14.8673,14.8967,344300.0
2013-05-09 10:30:00,20.23,20.25,20.22,20.24,337600.0,14.8967,14.9115,14.8894,14.9041,337600.0
2013-05-09 10:40:00,20.24,20.24,20.21,20.22,270500.0,14.9041,14.9041,14.882,14.8894,270500.0
2013-05-09 10:50:00,20.23,20.25,20.2,20.25,276800.0,14.8967,14.9115,14.8746,14.9115,276800.0
2013-05-09 11:00:00,20.24,20.24,20.21,20.21,79600.0,14.9041,14.9041,14.882,14.882,79600.0
2013-05-09 11:10:00,20.21,20.22,20.19,20.19,135700.0,14.882,14.8894,14.8673,14.8673,135700.0
2013-05-09 11:20:00,20.2,20.22,20.19,20.21,76400.0,14.8746,14.8894,14.8673,14.882,76400.0
2013-05-09 11:30:00,20.22,20.23,20.19,20.19,101500.0,14.8894,14.8967,14.8673,14.8673,101500.0
2013-05-09 11:40:00,20.19,20.22,20.19,20.21,76400.0,14.8673,14.8894,14.8673,14.882,76400.0
2013-05-09 11:50:00,20.21,20.22,20.2,20.2,147900.0,14.882,14.8894,14.8746,14.8746,147900.0
2013-05-09 12:00:00,20.2,20.21,20.19,20.21,136900.0,14.8746,14.882,14.8673,14.882,136900.0
2013-05-09 12:10:00,20.21,20.24,20.2,20.23,103300.0,14.882,14.9041,14.8746,14.8967,103300.0
2013-05-09 12:20:00,20.23,20.26,20.23,20.25,398500.0,14.8967,14.9188,14.8967,14.9115,398500.0
2013-05-09 12:30:00,20.25,20.26,20.25,20.25,18200.0,14.9115,14.9188,14.9115,14.9115,18200.0
2013-05-09 12:40:00,20.25,20.26,20.24,20.25,66300.0,14.9115,14.9188,14.9041,14.9115,66300.0
2013-05-09 12:50:00,20.25,20.27,20.24,20.25,143600.0,14.9115,14.9262,14.9041,14.9115,143600.0
2013-05-09 13:00:00,20.25,20.26,20.25,20.25,29600.0,14.9115,14.9188,14.9115,14.9115,29600.0
2013-05-09 13:10:00,20.25,20.26,20.24,20.25,56500.0,14.9115,14.9188,14.9041,14.9115,56500.0
2013-05-09 13:20:00,20.25,20.26,20.24,20.25,61800.0,14.9115,14.9188,14.9041,14.9115,61800.0
2013-05-09 13:30:00,20.25,20.29,20.25,20.28,191700.0,14.9115,14.9409,14.9115,14.9336,191700.0
2013-05-09 13:40:00,20.28,20.29,20.27,20.27,124200.0,14.9336,14.9409,14.9262,14.9262,124200.0
2013-05-09 13:50:00,20.27,20.28,20.27,20.27,76200.0,14.9262,14.9336,14.9262,14.9262,76200.0
2013-05-09 14:00:00,20.27,20.29,20.27,20.28,198400.0,14.9262,14.9409,14.9262,14.9336,198400.0
2013-05-09 14:10:00,20.28,20.28,20.27,20.27,61300.0,14.9336,14.9336,14.9262,14.9262,61300.0
2013-05-09 14:20:00,20.28,20.28,20.27,20.28,32700.0,14.9336,14.9336,14.9262,14.9336,32700.0
2013-05-09 14:30:00,20.28,20.28,20.25,20.25,157000.0,14.9336,14.9336,14.9115,14.9115,157000.0
2013-05-09 14:40:00,20.25,20.25,20.21,20.23,185200.0,14.9115,14.9115,14.882,14.8967,185200.0
2013-05-09 14:50:00,20.23,20.25,20.21,20.23,336200.0,14.8967,14.9115,14.882,14.8967,336200.0
2013-05-09 15:00:00,20.23,20.25,20.2,20.23,280400.0,14.8967,14.9115,14.8746,14.8967,280400.0
2013-05-09 15:10:00,20.23,20.23,20.19,20.23,76400.0,14.8967,14.8967,14.8673,14.8967,76400.0
2013-05-09 15:20:00,20.23,20.26,20.21,20.25,93400.0,14.8967,14.9188,14.882,14.9115,93400.0
2013-05-09 15:30:00,20.24,20.26,20.23,20.23,218700.0,14.9041,14.9188,14.8967,14.8967,218700.0
2013-05-09 15:40:00,20.23,20.24,20.21,20.23,119600.0,14.8967,14.9041,14.882,14.8967,119600.0
2013-05-09 15:50:00,20.23,20.23,20.18,20.22,531100.0,14.8967,14.8967,14.8599,14.8894,531100.0
2013-05-10 09:30:00,20.1,20.14,20.07,20.12,928000.0,14.801,14.8305,14.7789,14.8157,928000.0
2013-05-10 09:40:00,20.12,20.12,20.08,20.1,249600.0,14.8157,14.8157,14.7863,14.801,249600.0
2013-05-10 09:50:00,20.09,20.11,20.08,20.09,250400.0,14.7936,14.8084,14.7863,14.7936,250400.0
2013-05-10 10:00:00,20.1,20.13,20.09,20.11,233700.0,14.801,14.8231,14.7936,14.8084,233700.0
2013-05-10 10:10:00,20.11,20.13,20.1,20.12,156400.0,14.8084,14.8231,14.801,14.8157,156400.0
2013-05-10 10:20:00,20.11,20.11,20.06,20.06,125900.0,14.8084,14.8084,14.7716,14.7716,125900.0
2013-05-10 10:30:00,20.06,20.06,20.03,20.04,179200.0,14.7716,14.7716,14.7495,14.7568,179200.0
2013-05-10 10:40:00,20.04,20.05,20.0,20.05,432600.0,14.7568,14.7642,14.7274,14.7642,432600.0
2013-05-10 10:50:00,20.04,20.06,20.03,20.05,132500.0,14.7568,14.7716,14.7495,14.7642,132500.0
2013-05-10 11:00:00,20.05,20.08,20.03,20.07,86900.0,14.7642,14.7863,14.7495,14.7789,86900.0
2013-05-10 11:10:00,20.07,20.08,20.04,20.06,82300.0,14.7789,14.7863,14.7568,14.7716,82300.0
2013-05-10 11:20:00,20.06,20.06,20.03,20.06,58600.0,14.7716,14.7716,14.7495,14.7716,58600.0
2013-05-10 11:30:00,20.06,20.09,20.05,20.08,82500.0,14.7716,14.7936,14.7642,14.7863,82500.0
2013-05-10 11:40:00,20.07,20.09,20.06,20.09,55600.0,14.7789,14.7936,14.7716,14.7936,55600.0
2013-05-10 11:50:00,20.09,20.09,20.04,20.04,136500.0,14.7936,14.7936,14.7568,14.7568,136500.0
2013-05-10 12:00:00,20.04,20.06,20.03,20.03,94200.0,14.7568,14.7716,14.7495,14.7495,94200.0
2013-05-10 12:10:00,20.04,20.05,20.03,20.04,49400.0,14.7568,14.7642,14.7495,14.7568,49400.0
2013-05-10 12:20:00,20.04,20.05,20.04,20.04,19300.0,14.7568,14.7642,14.7568,14.7568,19300.0
2013-05-10 12:30:00,20.05,20.06,20.04,20.04,122500.0,14.7642,14.7716,14.7568,14.7568,122500.0
2013-05-10 12:40:00,20.04,20.07,20.04,20.05,109500.0,14.7568,14.7789,14.7568,14.7642,109500.0
2013-05-10 12:50:00,20.05,20.07,20.04,20.06,290600.0,14.7642,14.7789,14.7568,14.7716,290600.0
2013-05-10 13:00:00,20.07,20.1,20.06,20.08,46800.0,14.7789,14.801,14.7716,14.7863,46800.0
2013-05-10 13:10:00,20.08,20.1,20.08,20.09,40500.0,14.7863,14.801,14.7863,14.7936,40500.0
2013-05-10 13:20:00,20.08,20.11,20.07,20.09,83900.0,14.7863,14.8084,14.7789,14.7936,83900.0
2013-05-10 13:30:00,20.09,20.1,20.05,20.05,73500.0,14.7936,14.801,14.7642,14.7642,73500.0
2013-05-10 13:40:00,20.05,20.09,20.05,20.07,66400.0,14.7642,14.7936,14.7642,14.7789,66400.0
2013-05-10 13:50:00,20.08,20.08,20.07,20.07,64700.0,14.7863,14.7863,14.7789,14.7789,64700.0
2013-05-10 14:00:00,20.08,20.11,20.07,20.07,487500.0,14.7863,14.8084,14.7789,14.7789,487500.0
2013-05-10 14:10:00,20.08,20.1,20.07,20.09,296800.0,14.7863,14.801,14.7789,14.7936,296800.0
2013-05-10 14:20:00,20.08,20.13,20.08,20.12,399300.0,14.7863,14.8231,14.7863,14.8157,399300.0
2013-05-10 14:30:00,20.12,20.14,20.11,20.13,120600.0,14.8157,14.8305,14.8084,14.8231,120600.0
2013-05-10 14:40:00,20.13,20.14,20.12,20.13,87300.0,14.8231,14.8305,14.8157,14.8231,87300.0
2013-05-10 14:50:00,20.13,20.13,20.12,20.13,91600.0,14.8231,14.8231,14.8157,14.8231,91600.0
2013-05-10 15:00:00,20.13,20.15,20.12,20.15,215700.0,14.8231,14.8378,14.8157,14.8378,215700.0
2013-05-10 15:10:00,20.15,20.15,20.13,20.14,148400.0,14.8378,14.8378,14.8231,14.8305,148400.0
2013-05-10 15:20:00,20.14,20.14,20.13,20.14,136700.0,14.8305,14.8305,14.8231,14.8305,136700.0
2013-05-10 15:30:00,20.14,20.15,20.13,20.14,261500.0,14.8305,14.8378,14.8231,14.8305,261500.0
2013-05-10 15:40:00,20.15,20.18,20.14,20.17,425400.0,14.8378,14.8599,14.8305,14.8526,425400.0
2013-05-10 15:50:00,20.16,20.18,20.16,20.18,770100.0,14.8452,14.8599,14.8452,14.8599,770100.0
2013-05-13 09:30:00,20.09,20.1,20.05,20.09,590100.0,14.7936,14.801,14.7642,14.7936,590100.0
2013-05-13 09:40:00,20.09,20.1,20.07,20.08,96700.0,14.7936,14.801,14.7789,14.7863,96700.0
2013-05-13 09:50:00,20.09,20.09,20.04,20.07,281100.0,14.7936,14.7936,14.7568,14.7789,281100.0
2013-05-13 10:00:00,20.07,20.07,20.04,20.05,242700.0,14.7789,14.7789,14.7568,14.7642,242700.0
2013-05-13 10:10:00,20.05,20.07,20.03,20.07,145900.0,14.7642,14.7789,14.7495,14.7789,145900.0
2013-05-13 10:20:00,20.06,20.07,20.02,20.05,116100.0,14.7716,14.7789,14.7421,14.7642,116100.0
2013-05-13 10:30:00,20.04,20.06,20.03,20.05,80600.0,14.7568,14.7716,14.7495,14.7642,80600.0
2013-05-13 10:40:00,20.05,20.06,20.03,20.05,95600.0,14.7642,14.7716,14.7495,14.7642,95600.0
2013-05-13 10:50:00,20.05,20.05,20.0,20.0,115500.0,14.7642,14.7642,14.7274,14.7274,115500.0
2013-05-13 11:00:00,20.0,20.03,20.0,20.01,132300.0,14.7274,14.7495,14.7274,14.7347,132300.0
2013-05-13 11:10:00,20.01,20.02,20.0,20.0,63500.0,14.7347,14.7421,14.7274,14.7274,63500.0
2013-05-13 11:20:00,20.0,20.01,19.96,19.97,274900.0,14.7274,14.7347,14.6979,14.7053,274900.0
2013-05-13 11:30:00,19.98,20.0,19.98,20.0,262200.0,14.7126,14.7274,14.7126,14.7274,262200.0
2013-05-13 11:40:00,20.0,20.0,19.98,19.99,143300.0,14.7274,14.7274,14.7126,14.72,143300.0
2013-05-13 11:50:00,20.0,20.01,19.99,20.0,61600.0,14.7274,14.7347,14.72,14.7274,61600.0
2013-05-13 12:00:00,20.0,20.0,19.99,20.0,45000.0,14.7274,14.7274,14.72,14.7274,45000.0
2013-05-13 12:10:00,20.0,20.0,19.99,20.0,58900.0,14.7274,14.7274,14.72,14.7274,58900.0
2013-05-13 12:20:00,20.0,20.01,19.98,19.99,113300.0,14.7274,14.7347,14.7126,14.72,113300.0
2013-05-13 12:30:00,19.99,20.02,19.98,20.01,83800.0,14.72,14.7421,14.7126,14.7347,83800.0
2013-05-13 12:40:00,20.02,20.05,20.02,20.03,150400.0,14.7421,14.7642,14.7421,14.7495,150400.0
2013-05-13 12:50:00,20.03,20.05,20.03,20.05,92100.0,14.7495,14.7642,14.7495,14.7642,92100.0
2013-05-13 13:00:00,20.05,20.06,20.04,20.05,119200.0,14.7642,14.7716,14.7568,14.7642,119200.0
2013-05-13 13:10:00,20.05,20.06,20.04,20.05,109000.0,14.7642,14.7716,14.7568,14.7642,109000.0
2013-05-13 13:20:00,20.05,20.06,20.03,20.03,88600.0,14.7642,14.7716,14.7495,14.7495,88600.0
2013-05-13 13:30:00,20.04,20.04,20.02,20.03,103500.0,14.7568,14.7568,14.7421,14.7495,103500.0
2013-05-13 13:40:00,20.03,20.03,19.96,19.98,195300.0,14.7495,14.7495,14.6979,14.7126,195300.0
2013-05-13 13:50:00,19.98,20.0,19.97,19.99,95600.0,14.7126,14.7274,14.7053,14.72,95600.0
2013-05-13 14:00:00,19.99,19.99,19.97,19.98,50200.0,14.72,14.72,14.7053,14.7126,50200.0
2013-05-13 14:10:00,19.98,19.98,19.95,19.97,258400.0,14.7126,14.7126,14.6906,14.7053,258400.0
2013-05-13 14:20:00,19.96,19.97,19.95,19.96,208300.0,14.6979,14.7053,14.6906,14.6979,208300.0
2013-05-13 14:30:00,19.96,19.98,19.95,19.97,182500.0,14.6979,14.7126,14.6906,14.7053,182500.0
2013-05-13 14:40:00,19.97,19.97,19.96,19.97,87700.0,14.7053,14.7053,14.6979,14.7053,87700.0
2013-05-13 14:50:00,19.96,19.98,19.96,19.97,92800.0,14.6979,14.7126,14.6979,14.7053,92800.0
2013-05-13 15:00:00,19.96,19.97,19.95,19.96,120100.0,14.6979,14.7053,14.6906,14.6979,120100.0
2013-05-13 15:10:00,19.96,19.96,19.92,19.95,175300.0,14.6979,14.6979,14.6685,14.6906,175300.0
2013-05-13 15:20:00,19.95,19.95,19.94,19.95,55200.0,14.6906,14.6906,14.6832,14.6906,55200.0
2013-05-13 15:30:00,19.95,19.95,19.93,19.95,173500.0,14.6906,14.6906,14.6758,14.6906,173500.0
2013-05-13 15:40:00,19.95,19.95,19.93,19.93,256400.0,14.6906,14.6906,14.6758,14.6758,256400.0
2013-05-13 15:50:00,19.93,19.94,19.92,19.92,487200.0,14.6758,14.6832,14.6685,14.6685,487200.0
2013-05-14 09:30:00,19.97,20.05,19.96,20.02,537200.0,14.7053,14.7642,14.6979,14.7421,537200.0
2013-05-14 09:40:00,20.02,20.03,20.0,20.03,240400.0,14.7421,14.7495,14.7274,14.7495,240400.0
2013-05-14 09:50:00,20.03,20.05,20.01,20.02,200900.0,14.7495,14.7642,14.7347,14.7421,200900.0
2013-05-14 10:00:00,20.02,20.02,20.0,20.01,53600.0,14.7421,14.7421,14.7274,14.7347,53600.0
2013-05-14 10:10:00,20.01,20.04,20.0,20.03,211400.0,14.7347,14.7568,14.7274,14.7495,211400.0
2013-05-14 10:20:00,20.03,20.04,20.01,20.04,307000.0,14.7495,14.7568,14.7347,14.7568,307000.0
2013-05-14 10:30:00,20.04,20.04,20.03,20.04,29100.0,14.7568,14.7568,14.7495,14.7568,29100.0
2013-05-14 10:40:00,20.04,20.04,20.01,20.03,136300.0,14.7568,14.7568,14.7347,14.7495,136300.0
2013-05-14 10:50:00,20.03,20.05,20.02,20.05,183200.0,14.7495,14.7642,14.7421,14.7642,183200.0
2013-05-14 11:00:00,20.05,20.05,20.02,20.03,104300.0,14.7642,14.7642,14.7421,14.7495,104300.0
2013-05-14 11:10:00,20.03,20.04,20.02,20.04,127800.0,14.7495,14.7568,14.7421,14.7568,127800.0
2013-05-14 11:20:00,20.03,20.04,20.02,20.02,643500.0,14.7495,14.7568,14.7421,14.7421,643500.0
2013-05-14 11:30:00,20.02,20.03,20.0,20.0,329400.0,14.7421,14.7495,14.7274,14.7274,329400.0
2013-05-14 11:40:00,20.0,20.01,19.98,19.98,316100.0,14.7274,14.7347,14.7126,14.7126,316100.0
2013-05-14 11:50:00,19.98,19.98,19.95,19.95,92800.0,14.7126,14.7126,14.6906,14.6906,92800.0
2013-05-14 12:00:00,19.95,19.95,19.94,19.94,56700.0,14.6906,14.6906,14.6832,14.6832,56700.0
2013-05-14 12:10:00,19.94,19.96,19.92,19.96,210200.0,14.6832,14.6979,14.6685,14.6979,210200.0
2013-05-14 12:20:00,19.96,19.98,19.93,19.96,75200.0,14.6979,14.7126,14.6758,14.6979,75200.0
2013-05-14 12:30:00,19.96,19.96,19.94,19.95,37500.0,14.6979,14.6979,14.6832,14.6906,37500.0
2013-05-14 12:40:00,19.94,19.97,19.94,19.95,147200.0,14.6832,14.7053,14.6832,14.6906,147200.0
2013-05-14 12:50:00,19.94,19.95,19.94,19.95,14600.0,14.6832,14.6906,14.6832,14.6906,14600.0
2013-05-14 13:00:00,19.95,19.95,19.9,19.9,152300.0,14.6906,14.6906,14.6537,14.6537,152300.0
2013-05-14 13:10:00,19.91,19.92,19.89,19.92,104000.0,14.6611,14.6685,14.6464,14.6685,104000.0
2013-05-14 13:20:00,19.91,19.93,19.91,19.92,164600.0,14.6611,14.6758,14.6611,14.6685,164600.0
2013-05-14 13:30:00,19.92,19.92,19.91,19.92,42200.0,14.6685,14.6685,14.6611,14.6685,42200.0
2013-05-14 13:40:00,19.92,19.93,19.91,19.93,73500.0,14.6685,14.6758,14.6611,14.6758,73500.0
2013-05-14 13:50:00,19.93,19.93,19.89,19.9,234400.0,14.6758,14.6758,14.6464,14.6537,234400.0
2013-05-14 14:00:00,19.89,19.93,19.89,19.91,115900.0,14.6464,14.6758,14.6464,14.6611,115900.0
2013-05-14 14:10:00,19.91,19.92,19.91,19.91,35500.0,14.6611,14.6685,14.6611,14.6611,35500.0
2013-05-14 14:20:00,19.92,19.93,19.91,19.92,140800.0,14.6685,14.6758,14.6611,14.6685,140800.0
2013-05-14 14:30:00,19.92,19.95,19.91,19.95,195700.0,14.6685,14.6906,14.6611,14.6906,195700.0
2013-05-14 14:40:00,19.95,19.96,19.94,19.94,408300.0,14.6906,14.6979,14.6832,14.6832,408300.0
2013-05-14 14:50:00,19.95,19.95,19.91,19.92,87600.0,14.6906,14.6906,14.6611,14.6685,87600.0
2013-05-14 15:00:00,19.91,19.93,19.91,19.92,147600.0,14.6611,14.6758,14.6611,14.6685,147600.0
2013-05-14 15:10:00,19.92,19.94,19.91,19.94,138500.0,14.6685,14.6832,14.6611,14.6832,138500.0
2013-05-14 15:20:00,19.94,19.94,19.92,19.93,109900.0,14.6832,14.6832,14.6685,14.6758,109900.0
2013-05-14 15:30:00,19.93,19.93,19.91,19.92,306100.0,14.6758,14.6758,14.6611,14.6685,306100.0
2013-05-14 15:40:00,19.91,19.93,19.91,19.93,332400.0,14.6611,14.6758,14.6611,14.6758,332400.0
2013-05-14 15:50:00,19.93,19.93,19.86,19.9,1377000.0,14.6758,14.6758,14.6243,14.6537,1377000.0
2013-05-15 09:30:00,19.85,19.86,19.76,19.8,410200.0,14.6169,14.6243,14.5506,14.5801,410200.0
2013-05-15 09:40:00,19.81,19.85,19.8,19.83,260700.0,14.5875,14.6169,14.5801,14.6022,260700.0
2013-05-15 09:50:00,19.84,19.85,19.82,19.82,211300.0,14.6096,14.6169,14.5948,14.5948,211300.0
2013-05-15 10:00:00,19.83,19.85,19.82,19.83,349300.0,14.6022,14.6169,14.5948,14.6022,349300.0
2013-05-15 10:10:00,19.84,19.86,19.83,19.85,207500.0,14.6096,14.6243,14.6022,14.6169,207500.0
2013-05-15 10:20:00,19.85,19.86,19.85,19.86,125400.0,14.6169,14.6243,14.6169,14.6243,125400.0
2013-05-15 10:30:00,19.85,19.87,19.85,19.86,404900.0,14.6169,14.6316,14.6169,14.6243,404900.0
2013-05-15 10:40:00,19.86,19.87,19.84,19.87,376400.0,14.6243,14.6316,14.6096,14.6316,376400.0
2013-05-15 10:50:00,19.87,19.87,19.85,19.85,282500.0,14.6316,14.6316,14.6169,14.6169,282500.0
2013-05-15 11:00:00,19.86,19.87,19.85,19.87,95600.0,14.6243,14.6316,14.6169,14.6316,95600.0
2013-05-15 11:10:00,19.87,19.87,19.85,19.85,87900.0,14.6316,14.6316,14.6169,14.6169,87900.0
2013-05-15 11:20:00,19.85,19.87,19.85,19.86,116100.0,14.6169,14.6316,14.6169,14.6243,116100.0
2013-05-15 11:30:00,19.85,19.86,19.83,19.85,242600.0,14.6169,14.6243,14.6022,14.6169,242600.0
2013-05-15 11:40:00,19.85,19.85,19.82,19.82,93700.0,14.6169,14.6169,14.5948,14.5948,93700.0
2013-05-15 11:50:00,19.83,19.85,19.82,19.85,141100.0,14.6022,14.6169,14.5948,14.6169,141100.0
2013-05-15 12:00:00,19.85,19.85,19.84,19.84,82000.0,14.6169,14.6169,14.6096,14.6096,82000.0
2013-05-15 12:10:00,19.84,19.87,19.82,19.86,390800.0,14.6096,14.6316,14.5948,14.6243,390800.0
2013-05-15 12:20:00,19.86,19.86,19.85,19.86,38000.0,14.6243,14.6243,14.6169,14.6243,38000.0
2013-05-15 12:30:00,19.86,19.87,19.85,19.87,179200.0,14.6243,14.6316,14.6169,14.6316,179200.0
2013-05-15 12:40:00,19.87,19.87,19.86,19.87,68500.0,14.6316,14.6316,14.6243,14.6316,68500.0
2013-05-15 12:50:00,19.87,19.87,19.86,19.86,105600.0,14.6316,14.6316,14.6243,14.6243,105600.0
2013-05-15 13:00:00,19.87,19.87,19.86,19.87,149700.0,14.6316,14.6316,14.6243,14.6316,149700.0
2013-05-15 13:10:00,19.87,19.87,19.86,19.87,141100.0,14.6316,14.6316,14.6243,14.6316,141100.0
2013-05-15 13:20:00,19.86,19.87,19.85,19.85,135600.0,14.6243,14.6316,14.6169,14.6169,135600.0
2013-05-15 13:30:00,19.85,19.86,19.84,19.85,181900.0,14.6169,14.6243,14.6096,14.6169,181900.0
2013-05-15 13:40:00,19.85,19.85,19.84,19.85,54700.0,14.6169,14.6169,14.6096,14.6169,54700.0
2013-05-15 13:50:00,19.84,19.85,19.83,19.84,238600.0,14.6096,14.6169,14.6022,14.6096,238600.0
2013-05-15 14:00:00,19.83,19.84,19.82,19.82,95400.0,14.6022,14.6096,14.5948,14.5948,95400.0
2013-05-15 14:10:00,19.82,19.83,19.81,19.81,107800.0,14.5948,14.6022,14.5875,14.5875,107800.0
2013-05-15 14:20:00,19.82,19.82,19.79,19.82,182800.0,14.5948,14.5948,14.5727,14.5948,182800.0
2013-05-15 14:30:00,19.82,19.84,19.81,19.81,130100.0,14.5948,14.6096,14.5875,14.5875,130100.0
2013-05-15 14:40:00,19.82,19.82,19.76,19.81,452500.0,14.5948,14.5948,14.5506,14.5875,452500.0
2013-05-15 14:50:00,19.81,19.81,19.78,19.79,413500.0,14.5875,14.5875,14.5654,14.5727,413500.0
2013-05-15 15:00:00,19.78,19.79,19.78,19.79,97500.0,14.5654,14.5727,14.5654,14.5727,97500.0
2013-05-15 15:10:00,19.79,19.8,19.78,19.79,203400.0,14.5727,14.5801,14.5654,14.5727,203400.0
2013-05-15 15:20:00,19.8,19.8,19.78,19.79,262400.0,14.5801,14.5801,14.5654,14.5727,262400.0
2013-05-15 15:30:00,19.78,19.82,19.78,19.82,386500.0,14.5654,14.5948,14.5654,14.5948,386500.0
2013-05-15 15:40:00,19.82,19.82,19.81,19.82,279900.0,14.5948,14.5948,14.5875,14.5948,279900.0
2013-05-15 15:50:00,19.82,19.82,19.78,19.79,1170000.0,14.5948,14.5948,14.5654,14.5727,1170000.0
2013-05-16 09:30:00,19.6,19.61,19.53,19.59,478300.0,14.4328,14.4402,14.3813,14.4255,478300.0
2013-05-16 09:40:00,19.6,19.65,19.59,19.6,792500.0,14.4328,14.4696,14.4255,14.4328,792500.0
2013-05-16 09:50:00,19.6,19.65,19.6,19.65,357500.0,14.4328,14.4696,14.4328,14.4696,357500.0
2013-05-16 10:00:00,19.64,19.65,19.58,19.6,447100.0,14.4623,14.4696,14.4181,14.4328,447100.0
2013-05-16 10:10:00,19.6,19.62,19.58,19.59,373000.0,14.4328,14.4476,14.4181,14.4255,373000.0
2013-05-16 10:20:00,19.59,19.6,19.56,19.6,430300.0,14.4255,14.4328,14.4034,14.4328,430300.0
2013-05-16 10:30:00,19.6,19.61,19.57,19.59,333400.0,14.4328,14.4402,14.4107,14.4255,333400.0
2013-05-16 10:40:00,19.58,19.59,19.55,19.57,322300.0,14.4181,14.4255,14.396,14.4107,322300.0
2013-05-16 10:50:00,19.56,19.61,19.55,19.58,382500.0,14.4034,14.4402,14.396,14.4181,382500.0
2013-05-16 11:00:00,19.58,19.61,19.58,19.6,86000.0,14.4181,14.4402,14.4181,14.4328,86000.0
2013-05-16 11:10:00,19.61,19.61,19.59,19.6,454100.0,14.4402,14.4402,14.4255,14.4328,454100.0
2013-05-16 11:20:00,19.6,19.6,19.58,19.58,86000.0,14.4328,14.4328,14.4181,14.4181,86000.0
2013-05-16 11:30:00,19.58,19.59,19.57,19.57,219200.0,14.4181,14.4255,14.4107,14.4107,219200.0
2013-05-16 11:40:00,19.58,19.58,19.56,19.56,97400.0,14.4181,14.4181,14.4034,14.4034,97400.0
2013-05-16 11:50:00,19.57,19.57,19.56,19.57,311900.0,14.4107,14.4107,14.4034,14.4107,311900.0
2013-05-16 12:00:00,19.57,19.61,19.57,19.61,119200.0,14.4107,14.4402,14.4107,14.4402,119200.0
2013-05-16 12:10:00,19.61,19.62,19.6,19.62,178000.0,14.4402,14.4476,14.4328,14.4476,178000.0
2013-05-16 12:20:00,19.62,19.62,19.6,19.62,172900.0,14.4476,14.4476,14.4328,14.4476,172900.0
2013-05-16 12:30:00,19.62,19.63,19.61,19.61,135100.0,14.4476,14.4549,14.4402,14.4402,135100.0
2013-05-16 12:40:00,19.61,19.63,19.61,19.63,177100.0,14.4402,14.4549,14.4402,14.4549,177100.0
2013-05-16 12:50:00,19.63,19.63,19.62,19.63,45400.0,14.4549,14.4549,14.4476,14.4549,45400.0
2013-05-16 13:00:00,19.63,19.63,19.62,19.63,52400.0,14.4549,14.4549,14.4476,14.4549,52400.0
2013-05-16 13:10:00,19.62,19.63,19.62,19.63,96200.0,14.4476,14.4549,14.4476,14.4549,96200.0
2013-05-16 13:20:00,19.63,19.63,19.6,19.6,275400.0,14.4549,14.4549,14.4328,14.4328,275400.0
2013-05-16 13:30:00,19.6,19.62,19.6,19.61,384300.0,14.4328,14.4476,14.4328,14.4402,384300.0
2013-05-16 13:40:00,19.61,19.61,19.59,19.6,97100.0,14.4402,14.4402,14.4255,14.4328,97100.0
2013-05-16 13:50:00,19.6,19.6,19.58,19.58,127200.0,14.4328,14.4328,14.4181,14.4181,127200.0
2013-05-16 14:00:00,19.59,19.59,19.58,19.59,158700.0,14.4255,14.4255,14.4181,14.4255,158700.0
2013-05-16 14:10:00,19.59,19.62,19.58,19.62,265100.0,14.4255,14.4476,14.4181,14.4476,265100.0
2013-05-16 14:20:00,19.62,19.62,19.61,19.62,83500.0,14.4476,14.4476,14.4402,14.4476,83500.0
2013-05-16 14:30:00,19.61,19.62,19.59,19.6,171600.0,14.4402,14.4476,14.4255,14.4328,171600.0
2013-05-16 14:40:00,19.59,19.6,19.58,19.59,161000.0,14.4255,14.4328,14.4181,14.4255,161000.0
2013-05-16 14:50:00,19.59,19.6,19.57,19.57,155000.0,14.4255,14.4328,14.4107,14.4107,155000.0
2013-05-16 15:00:00,19.57,19.58,19.56,19.56,170000.0,14.4107,14.4181,14.4034,14.4034,170000.0
2013-05-16 15:10:00,19.56,19.57,19.53,19.54,141900.0,14.4034,14.4107,14.3813,14.3886,141900.0
2013-05-16 15:20:00,19.53,19.54,19.51,19.52,284800.0,14.3813,14.3886,14.3666,14.3739,284800.0
2013-05-16 15:30:00,19.52,19.52,19.48,19.48,423300.0,14.3739,14.3739,14.3445,14.3445,423300.0
2013-05-16 15:40:00,19.48,19.51,19.48,19.48,368500.0,14.3445,14.3666,14.3445,14.3445,368500.0
2013-05-16 15:50:00,19.48,19.5,19.45,19.46,737600.0,14.3445,14.3592,14.3224,14.3297,737600.0
2013-05-17 09:30:00,19.62,19.64,19.44,19.46,512300.0,14.4476,14.4623,14.315,14.3297,512300.0
2013-05-17 09:40:00,19.46,19.48,19.45,19.46,345300.0,14.3297,14.3445,14.3224,14.3297,345300.0
2013-05-17 09:50:00,19.46,19.51,19.46,19.5,270400.0,14.3297,14.3666,14.3297,14.3592,270400.0
2013-05-17 10:00:00,19.5,19.54,19.48,19.5,441200.0,14.3592,14.3886,14.3445,14.3592,441200.0
2013-05-17 10:10:00,19.5,19.5,19.46,19.47,246800.0,14.3592,14.3592,14.3297,14.3371,246800.0
2013-05-17 10:20:00,19.46,19.47,19.43,19.43,422900.0,14.3297,14.3371,14.3076,14.3076,422900.0
2013-05-17 10:30:00,19.43,19.47,19.43,19.46,580800.0,14.3076,14.3371,14.3076,14.3297,580800.0
2013-05-17 10:40:00,19.46,19.52,19.46,19.51,320500.0,14.3297,14.3739,14.3297,14.3666,320500.0
2013-05-17 10:50:00,19.51,19.51,19.49,19.5,629800.0,14.3666,14.3666,14.3518,14.3592,629800.0
2013-05-17 11:00:00,19.5,19.51,19.48,19.48,288800.0,14.3592,14.3666,14.3445,14.3445,288800.0
2013-05-17 11:10:00,19.48,19.49,19.48,19.49,248000.0,14.3445,14.3518,14.3445,14.3518,248000.0
2013-05-17 11:20:00,19.49,19.57,19.48,19.57,295400.0,14.3518,14.4107,14.3445,14.4107,295400.0
2013-05-17 11:30:00,19.57,19.57,19.54,19.55,391100.0,14.4107,14.4107,14.3886,14.396,391100.0
2013-05-17 11:40:00,19.55,19.55,19.54,19.55,98500.0,14.396,14.396,14.3886,14.396,98500.0
2013-05-17 11:50:00,19.55,19.55,19.53,19.54,169200.0,14.396,14.396,14.3813,14.3886,169200.0
2013-05-17 12:00:00,19.54,19.54,19.52,19.53,250600.0,14.3886,14.3886,14.3739,14.3813,250600.0
2013-05-17 12:10:00,19.53,19.54,19.52,19.52,516000.0,14.3813,14.3886,14.3739,14.3739,516000.0
2013-05-17 12:20:00,19.53,19.53,19.52,19.53,96100.0,14.3813,14.3813,14.3739,14.3813,96100.0
2013-05-17 12:30:00,19.53,19.53,19.52,19.53,74000.0,14.3813,14.3813,14.3739,14.3813,74000.0
2013-05-17 12:40:00,19.53,19.53,19.52,19.53,26600.0,14.3813,14.3813,14.3739,14.3813,26600.0
2013-05-17 12:50:00,19.53,19.53,19.52,19.53,77700.0,14.3813,14.3813,14.3739,14.3813,77700.0
2013-05-17 13:00:00,19.53,19.53,19.52,19.52,107800.0,14.3813,14.3813,14.3739,14.3739,107800.0
2013-05-17 13:10:00,19.52,19.53,19.51,19.53,175000.0,14.3739,14.3813,14.3666,14.3813,175000.0
2013-05-17 13:20:00,19.53,19.53,19.51,19.52,138300.0,14.3813,14.3813,14.3666,14.3739,138300.0
2013-05-17 13:30:00,19.52,19.52,19.51,19.52,22000.0,14.3739,14.3739,14.3666,14.3739,22000.0
2013-05-17 13:40:00,19.52,19.52,19.51,19.52,34200.0,14.3739,14.3739,14.3666,14.3739,34200.0
2013-05-17 13:50:00,19.52,19.52,19.51,19.52,103200.0,14.3739,14.3739,14.3666,14.3739,103200.0
2013-05-17 14:00:00,19.52,19.52,19.51,19.51,74900.0,14.3739,14.3739,14.3666,14.3666,74900.0
2013-05-17 14:10:00,19.52,19.52,19.51,19.52,138700.0,14.3739,14.3739,14.3666,14.3739,138700.0
2013-05-17 14:20:00,19.52,19.54,19.51,19.52,589900.0,14.3739,14.3886,14.3666,14.3739,589900.0
2013-05-17 14:30:00,19.52,19.52,19.51,19.52,81900.0,14.3739,14.3739,14.3666,14.3739,81900.0
2013-05-17 14:40:00,19.52,19.53,19.51,19.52,294700.0,14.3739,14.3813,14.3666,14.3739,294700.0
2013-05-17 14:50:00,19.52,19.53,19.51,19.52,295600.0,14.3739,14.3813,14.3666,14.3739,295600.0
2013-05-17 15:00:00,19.51,19.52,19.51,19.52,160100.0,14.3666,14.3739,14.3666,14.3739,160100.0
2013-05-17 15:10:00,19.52,19.53,19.51,19.53,162800.0,14.3739,14.3813,14.3666,14.3813,162800.0
2013-05-17 15:20:00,19.53,19.55,19.52,19.55,142800.0,14.3813,14.396,14.3739,14.396,142800.0
2013-05-17 15:30:00,19.54,19.55,19.53,19.53,160600.0,14.3886,14.396,14.3813,14.3813,160600.0
2013-05-17 15:40:00,19.53,19.54,19.52,19.53,249200.0,14.3813,14.3886,14.3739,14.3813,249200.0
2013-05-17 15:50:00,19.53,19.53,19.5,19.52,906600.0,14.3813,14.3813,14.3592,14.3739,906600.0
2013-05-20 09:30:00,19.66,19.67,19.58,19.6,379900.0,14.477,14.4844,14.4181,14.4328,379900.0
2013-05-20 09:40:00,19.6,19.6,19.56,19.57,238800.0,14.4328,14.4328,14.4034,14.4107,238800.0
2013-05-20 09:50:00,19.57,19.59,19.57,19.58,146500.0,14.4107,14.4255,14.4107,14.4181,146500.0
2013-05-20 10:00:00,19.59,19.59,19.58,19.59,112000.0,14.4255,14.4255,14.4181,14.4255,112000.0
2013-05-20 10:10:00,19.59,19.59,19.55,19.56,159700.0,14.4255,14.4255,14.396,14.4034,159700.0
2013-05-20 10:20:00,19.56,19.58,19.54,19.54,107200.0,14.4034,14.4181,14.3886,14.3886,107200.0
2013-05-20 10:30:00,19.55,19.55,19.5,19.51,182200.0,14.396,14.396,14.3592,14.3666,182200.0
2013-05-20 10:40:00,19.51,19.52,19.5,19.5,47100.0,14.3666,14.3739,14.3592,14.3592,47100.0
2013-05-20 10:50:00,19.5,19.51,19.48,19.49,180300.0,14.3592,14.3666,14.3445,14.3518,180300.0
2013-05-20 11:00:00,19.49,19.5,19.47,19.47,195600.0,14.3518,14.3592,14.3371,14.3371,195600.0
2013-05-20 11:10:00,19.47,19.48,19.47,19.48,87900.0,14.3371,14.3445,14.3371,14.3445,87900.0
2013-05-20 11:20:00,19.48,19.48,19.47,19.48,55700.0,14.3445,14.3445,14.3371,14.3445,55700.0
2013-05-20 11:30:00,19.48,19.48,19.44,19.47,448400.0,14.3445,14.3445,14.315,14.3371,448400.0
2013-05-20 11:40:00,19.48,19.5,19.48,19.49,120100.0,14.3445,14.3592,14.3445,14.3518,120100.0
2013-05-20 11:50:00,19.5,19.51,19.49,19.51,151000.0,14.3592,14.3666,14.3518,14.3666,151000.0
2013-05-20 12:00:00,19.51,19.51,19.5,19.5,51800.0,14.3666,14.3666,14.3592,14.3592,51800.0
2013-05-20 12:10:00,19.51,19.51,19.47,19.47,201700.0,14.3666,14.3666,14.3371,14.3371,201700.0
2013-05-20 12:20:00,19.48,19.48,19.47,19.48,31500.0,14.3445,14.3445,14.3371,14.3445,31500.0
2013-05-20 12:30:00,19.47,19.48,19.45,19.45,207800.0,14.3371,14.3445,14.3224,14.3224,207800.0
2013-05-20 12:40:00,19.45,19.48,19.45,19.47,139700.0,14.3224,14.3445,14.3224,14.3371,139700.0
2013-05-20 12:50:00,19.47,19.48,19.47,19.47,37900.0,14.3371,14.3445,14.3371,14.3371,37900.0
2013-05-20 13:00:00,19.47,19.48,19.47,19.47,42100.0,14.3371,14.3445,14.3371,14.3371,42100.0
2013-05-20 13:10:00,19.48,19.48,19.44,19.45,251200.0,14.3445,14.3445,14.315,14.3224,251200.0
2013-05-20 13:20:00,19.45,19.46,19.44,19.45,119100.0,14.3224,14.3297,14.315,14.3224,119100.0
2013-05-20 13:30:00,19.45,19.46,19.44,19.45,122600.0,14.3224,14.3297,14.315,14.3224,122600.0
2013-05-20 13:40:00,19.45,19.45,19.4,19.41,262500.0,14.3224,14.3224,14.2856,14.2929,262500.0
2013-05-20 13:50:00,19.42,19.42,19.4,19.42,164800.0,14.3003,14.3003,14.2856,14.3003,164800.0
2013-05-20 14:00:00,19.42,19.42,19.4,19.4,57200.0,14.3003,14.3003,14.2856,14.2856,57200.0
2013-05-20 14:10:00,19.4,19.41,19.4,19.41,36200.0,14.2856,14.2929,14.2856,14.2929,36200.0
2013-05-20 14:20:00,19.41,19.44,19.39,19.42,297200.0,14.2929,14.315,14.2782,14.3003,297200.0
2013-05-20 14:30:00,19.43,19.43,19.4,19.41,200300.0,14.3076,14.3076,14.2856,14.2929,200300.0
2013-05-20 14:40:00,19.4,19.41,19.37,19.37,436600.0,14.2856,14.2929,14.2635,14.2635,436600.0
2013-05-20 14:50:00,19.38,19.41,19.38,19.41,125300.0,14.2708,14.2929,14.2708,14.2929,125300.0
2013-05-20 15:00:00,19.41,19.41,19.4,19.41,105800.0,14.2929,14.2929,14.2856,14.2929,105800.0
2013-05-20 15:10:00,19.41,19.41,19.4,19.4,111400.0,14.2929,14.2929,14.2856,14.2856,111400.0
2013-05-20 15:20:00,19.41,19.41,19.38,19.38,462800.0,14.2929,14.2929,14.2708,14.2708,462800.0
2013-05-20 15:30:00,19.38,19.39,19.35,19.38,412000.0,14.2708,14.2782,14.2487,14.2708,412000.0
2013-05-20 15:40:00,19.37,19.38,19.36,19.36,409300.0,14.2635,14.2708,14.2561,14.2561,409300.0
2013-05-20 15:50:00,19.36,19.39,19.34,19.39,1030500.0,14.2561,14.2782,14.2414,14.2782,1030500.0
2013-05-21 09:30:00,19.38,19.53,19.35,19.47,793300.0,14.2708,14.3813,14.2487,14.3371,793300.0
2013-05-21 09:40:00,19.46,19.47,19.41,19.46,172400.0,14.3297,14.3371,14.2929,14.3297,172400.0
2013-05-21 09:50:00,19.46,19.47,19.4,19.41,250000.0,14.3297,14.3371,14.2856,14.2929,250000.0
2013-05-21 10:00:00,19.41,19.42,19.35,19.36,211000.0,14.2929,14.3003,14.2487,14.2561,211000.0
2013-05-21 10:10:00,19.35,19.36,19.31,19.31,160700.0,14.2487,14.2561,14.2193,14.2193,160700.0
2013-05-21 10:20:00,19.31,19.32,19.28,19.29,261400.0,14.2193,14.2266,14.1972,14.2046,261400.0
2013-05-21 10:30:00,19.28,19.29,19.25,19.26,243700.0,14.1972,14.2046,14.1751,14.1825,243700.0
2013-05-21 10:40:00,19.26,19.27,19.22,19.25,369500.0,14.1825,14.1898,14.153,14.1751,369500.0
2013-05-21 10:50:00,19.25,19.25,19.22,19.23,194700.0,14.1751,14.1751,14.153,14.1604,194700.0
2013-05-21 11:00:00,19.23,19.25,19.22,19.22,148100.0,14.1604,14.1751,14.153,14.153,148100.0
2013-05-21 11:10:00,19.23,19.23,19.18,19.23,589800.0,14.1604,14.1604,14.1236,14.1604,589800.0
2013-05-21 11:20:00,19.23,19.27,19.22,19.26,516500.0,14.1604,14.1898,14.153,14.1825,516500.0
2013-05-21 11:30:00,19.27,19.32,19.27,19.32,255400.0,14.1898,14.2266,14.1898,14.2266,255400.0
2013-05-21 11:40:00,19.32,19.32,19.3,19.31,84700.0,14.2266,14.2266,14.2119,14.2193,84700.0
2013-05-21 11:50:00,19.31,19.31,19.27,19.28,254100.0,14.2193,14.2193,14.1898,14.1972,254100.0
2013-05-21 12:00:00,19.28,19.28,19.27,19.28,96700.0,14.1972,14.1972,14.1898,14.1972,96700.0
2013-05-21 12:10:00,19.28,19.31,19.28,19.29,364000.0,14.1972,14.2193,14.1972,14.2046,364000.0
2013-05-21 12:20:00,19.28,19.29,19.26,19.27,95300.0,14.1972,14.2046,14.1825,14.1898,95300.0
2013-05-21 12:30:00,19.27,19.29,19.24,19.25,1009300.0,14.1898,14.2046,14.1677,14.1751,1009300.0
2013-05-21 12:40:00,19.25,19.27,19.24,19.25,157200.0,14.1751,14.1898,14.1677,14.1751,157200.0
2013-05-21 12:50:00,19.25,19.27,19.24,19.26,157200.0,14.1751,14.1898,14.1677,14.1825,157200.0
2013-05-21 13:00:00,19.27,19.28,19.26,19.27,484600.0,14.1898,14.1972,14.1825,14.1898,484600.0
2013-05-21 13:10:00,19.27,19.27,19.24,19.26,279400.0,14.1898,14.1898,14.1677,14.1825,279400.0
2013-05-21 13:20:00,19.26,19.28,19.25,19.26,209900.0,14.1825,14.1972,14.1751,14.1825,209900.0
2013-05-21 13:30:00,19.27,19.28,19.25,19.26,299700.0,14.1898,14.1972,14.1751,14.1825,299700.0
2013-05-21 13:40:00,19.26,19.27,19.26,19.27,88700.0,14.1825,14.1898,14.1825,14.1898,88700.0
2013-05-21 13:50:00,19.27,19.27,19.26,19.27,55800.0,14.1898,14.1898,14.1825,14.1898,55800.0
2013-05-21 14:00:00,19.27,19.27,19.24,19.26,859100.0,14.1898,14.1898,14.1677,14.1825,859100.0
2013-05-21 14:10:00,19.26,19.28,19.25,19.27,281100.0,14.1825,14.1972,14.1751,14.1898,281100.0
2013-05-21 14:20:00,19.27,19.28,19.24,19.25,272200.0,14.1898,14.1972,14.1677,14.1751,272200.0
2013-05-21 14:30:00,19.26,19.26,19.25,19.26,63300.0,14.1825,14.1825,14.1751,14.1825,63300.0
2013-05-21 14:40:00,19.25,19.26,19.2,19.21,304800.0,14.1751,14.1825,14.1383,14.1456,304800.0
2013-05-21 14:50:00,19.21,19.25,19.21,19.25,242900.0,14.1456,14.1751,14.1456,14.1751,242900.0
2013-05-21 15:00:00,19.25,19.25,19.23,19.24,201800.0,14.1751,14.1751,14.1604,14.1677,201800.0
2013-05-21 15:10:00,19.24,19.25,19.21,19.21,390900.0,14.1677,14.1751,14.1456,14.1456,390900.0
2013-05-21 15:20:00,19.21,19.23,19.21,19.22,275300.0,14.1456,14.1604,14.1456,14.153,275300.0
2013-05-21 15:30:00,19.21,19.22,19.21,19.21,153600.0,14.1456,14.153,14.1456,14.1456,153600.0
2013-05-21 15:40:00,19.21,19.22,19.19,19.19,636000.0,14.1456,14.153,14.1309,14.1309,636000.0
2013-05-21 15:50:00,19.19,19.25,19.19,19.22,976800.0,14.1309,14.1751,14.1309,14.153,976800.0
2013-05-22 09:30:00,19.2,19.2,19.14,19.16,350800.0,14.1383,14.1383,14.0941,14.1088,350800.0
2013-05-22 09:40:00,19.16,19.18,19.11,19.15,269400.0,14.1088,14.1236,14.072,14.1015,269400.0
2013-05-22 09:50:00,19.15,19.21,19.14,19.2,284400.0,14.1015,14.1456,14.0941,14.1383,284400.0
2013-05-22 10:00:00,19.21,19.26,19.21,19.25,405400.0,14.1456,14.1825,14.1456,14.1751,405400.0
2013-05-22 10:10:00,19.25,19.26,19.24,19.25,323400.0,14.1751,14.1825,14.1677,14.1751,323400.0
2013-05-22 10:20:00,19.25,19.27,19.24,19.25,520700.0,14.1751,14.1898,14.1677,14.1751,520700.0
2013-05-22 10:30:00,19.25,19.26,19.18,19.2,271800.0,14.1751,14.1825,14.1236,14.1383,271800.0
2013-05-22 10:40:00,19.2,19.25,19.2,19.22,184700.0,14.1383,14.1751,14.1383,14.153,184700.0
2013-05-22 10:50:00,19.22,19.23,19.17,19.18,160900.0,14.153,14.1604,14.1162,14.1236,160900.0
2013-05-22 11:00:00,19.18,19.23,19.17,19.23,112000.0,14.1236,14.1604,14.1162,14.1604,112000.0
2013-05-22 11:10:00,19.22,19.24,19.19,19.21,102100.0,14.153,14.1677,14.1309,14.1456,102100.0
2013-05-22 11:20:00,19.21,19.21,19.18,19.19,112000.0,14.1456,14.1456,14.1236,14.1309,112000.0
2013-05-22 11:30:00,19.19,19.21,19.17,19.18,110200.0,14.1309,14.1456,14.1162,14.1236,110200.0
2013-05-22 11:40:00,19.17,19.24,19.16,19.23,114600.0,14.1162,14.1677,14.1088,14.1604,114600.0
2013-05-22 11:50:00,19.24,19.24,19.2,19.2,73200.0,14.1677,14.1677,14.1383,14.1383,73200.0
2013-05-22 12:00:00,19.19,19.2,19.18,19.19,35400.0,14.1309,14.1383,14.1236,14.1309,35400.0
2013-05-22 12:10:00,19.18,19.21,19.17,19.2,139500.0,14.1236,14.1456,14.1162,14.1383,139500.0
2013-05-22 12:20:00,19.2,19.2,19.18,19.19,41100.0,14.1383,14.1383,14.1236,14.1309,41100.0
2013-05-22 12:30:00,19.19,19.2,19.17,19.2,98500.0,14.1309,14.1383,14.1162,14.1383,98500.0
2013-05-22 12:40:00,19.2,19.2,19.18,19.19,35400.0,14.1383,14.1383,14.1236,14.1309,35400.0
2013-05-22 12:50:00,19.19,19.2,19.19,19.19,49000.0,14.1309,14.1383,14.1309,14.1309,49000.0
2013-05-22 13:00:00,19.2,19.2,19.17,19.18,44500.0,14.1383,14.1383,14.1162,14.1236,44500.0
2013-05-22 13:10:00,19.18,19.19,19.16,19.18,205800.0,14.1236,14.1309,14.1088,14.1236,205800.0
2013-05-22 13:20:00,19.19,19.19,19.15,19.16,181600.0,14.1309,14.1309,14.1015,14.1088,181600.0
2013-05-22 13:30:00,19.16,19.16,19.14,19.15,114900.0,14.1088,14.1088,14.0941,14.1015,114900.0
2013-05-22 13:40:00,19.15,19.17,19.11,19.13,174600.0,14.1015,14.1162,14.072,14.0867,174600.0
2013-05-22 13:50:00,19.13,19.15,19.11,19.11,192200.0,14.0867,14.1015,14.072,14.072,192200.0
2013-05-22 14:00:00,19.11,19.15,19.08,19.11,370400.0,14.072,14.1015,14.0499,14.072,370400.0
2013-05-22 14:10:00,19.11,19.11,19.05,19.08,361500.0,14.072,14.072,14.0278,14.0499,361500.0
2013-05-22 14:20:00,19.08,19.09,19.05,19.05,282600.0,14.0499,14.0573,14.0278,14.0278,282600.0
2013-05-22 14:30:00,19.05,19.06,19.02,19.04,707600.0,14.0278,14.0352,14.0057,14.0205,707600.0
2013-05-22 14:40:00,19.04,19.07,19.02,19.07,178300.0,14.0205,14.0425,14.0057,14.0425,178300.0
2013-05-22 14:50:00,19.06,19.07,19.03,19.04,132600.0,14.0352,14.0425,14.0131,14.0205,132600.0
2013-05-22 15:00:00,19.03,19.04,19.0,19.02,432800.0,14.0131,14.0205,13.991,14.0057,432800.0
2013-05-22 15:10:00,19.01,19.02,18.99,19.0,473200.0,13.9984,14.0057,13.9836,13.991,473200.0
2013-05-22 15:20:00,19.01,19.01,18.98,18.99,908000.0,13.9984,13.9984,13.9763,13.9836,908000.0
2013-05-22 15:30:00,18.98,18.98,18.88,18.89,898500.0,13.9763,13.9763,13.9026,13.91,898500.0
2013-05-22 15:40:00,18.89,18.92,18.84,18.85,938900.0,13.91,13.9321,13.8732,13.8805,938900.0
2013-05-22 15:50:00,18.84,18.9,18.83,18.9,1593100.0,13.8732,13.9174,13.8658,13.9174,1593100.0
2013-05-23 09:30:00,18.55,18.55,18.41,18.43,534300.0,13.6596,13.6596,13.5565,13.5713,534300.0
2013-05-23 09:40:00,18.43,18.48,18.4,18.43,403400.0,13.5713,13.6081,13.5492,13.5713,403400.0
2013-05-23 09:50:00,18.44,18.44,18.41,18.42,196900.0,13.5786,13.5786,13.5565,13.5639,196900.0
2013-05-23 10:00:00,18.42,18.58,18.41,18.56,649700.0,13.5639,13.6817,13.5565,13.667,649700.0
2013-05-23 10:10:00,18.55,18.62,18.55,18.61,311200.0,13.6596,13.7112,13.6596,13.7038,311200.0
2013-05-23 10:20:00,18.61,18.66,18.61,18.65,198400.0,13.7038,13.7406,13.7038,13.7333,198400.0
2013-05-23 10:30:00,18.65,18.65,18.61,18.64,156900.0,13.7333,13.7333,13.7038,13.7259,156900.0
2013-05-23 10:40:00,18.64,18.64,18.55,18.57,260900.0,13.7259,13.7259,13.6596,13.6744,260900.0
2013-05-23 10:50:00,18.57,18.63,18.57,18.63,430000.0,13.6744,13.7185,13.6744,13.7185,430000.0
2013-05-23 11:00:00,18.63,18.78,18.63,18.78,435800.0,13.7185,13.829,13.7185,13.829,435800.0
2013-05-23 11:10:00,18.77,18.84,18.76,18.83,584800.0,13.8216,13.8732,13.8143,13.8658,584800.0
2013-05-23 11:20:00,18.82,18.82,18.72,18.72,335600.0,13.8585,13.8585,13.7848,13.7848,335600.0
2013-05-23 11:30:00,18.72,18.75,18.71,18.74,188700.0,13.7848,13.8069,13.7775,13.7995,188700.0
2013-05-23 11:40:00,18.75,18.75,18.68,18.73,276600.0,13.8069,13.8069,13.7554,13.7922,276600.0
2013-05-23 11:50:00,18.74,18.78,18.74,18.76,151800.0,13.7995,13.829,13.7995,13.8143,151800.0
2013-05-23 12:00:00,18.75,18.8,18.75,18.79,237400.0,13.8069,13.8437,13.8069,13.8364,237400.0
2013-05-23 12:10:00,18.79,18.81,18.77,18.77,242700.0,13.8364,13.8511,13.8216,13.8216,242700.0
2013-05-23 12:20:00,18.77,18.78,18.73,18.73,73900.0,13.8216,13.829,13.7922,13.7922,73900.0
2013-05-23 12:30:00,18.73,18.73,18.68,18.7,191500.0,13.7922,13.7922,13.7554,13.7701,191500.0
2013-05-23 12:40:00,18.7,18.75,18.68,18.75,221100.0,13.7701,13.8069,13.7554,13.8069,221100.0
2013-05-23 12:50:00,18.75,18.77,18.73,18.74,114500.0,13.8069,13.8216,13.7922,13.7995,114500.0
2013-05-23 13:00:00,18.74,18.75,18.71,18.71,87400.0,13.7995,13.8069,13.7775,13.7775,87400.0
2013-05-23 13:10:00,18.71,18.73,18.71,18.73,89100.0,13.7775,13.7922,13.7775,13.7922,89100.0
2013-05-23 13:20:00,18.73,18.74,18.7,18.7,160500.0,13.7922,13.7995,13.7701,13.7701,160500.0
2013-05-23 13:30:00,18.71,18.72,18.68,18.72,112500.0,13.7775,13.7848,13.7554,13.7848,112500.0
2013-05-23 13:40:00,18.72,18.74,18.71,18.73,142900.0,13.7848,13.7995,13.7775,13.7922,142900.0
2013-05-23 13:50:00,18.73,18.75,18.71,18.75,135800.0,13.7922,13.8069,13.7775,13.8069,135800.0
2013-05-23 14:00:00,18.75,18.76,18.73,18.76,162200.0,13.8069,13.8143,13.7922,13.8143,162200.0
2013-05-23 14:10:00,18.76,18.77,18.75,18.76,74500.0,13.8143,13.8216,13.8069,13.8143,74500.0
2013-05-23 14:20:00,18.76,18.77,18.75,18.76,185300.0,13.8143,13.8216,13.8069,13.8143,185300.0
2013-05-23 14:30:00,18.76,18.76,18.74,18.74,68400.0,13.8143,13.8143,13.7995,13.7995,68400.0
2013-05-23 14:40:00,18.75,18.78,18.74,18.78,269400.0,13.8069,13.829,13.7995,13.829,269400.0
2013-05-23 14:50:00,18.78,18.8,18.74,18.75,256600.0,13.829,13.8437,13.7995,13.8069,256600.0
2013-05-23 15:00:00,18.75,18.75,18.68,18.74,247400.0,13.8069,13.8069,13.7554,13.7995,247400.0
2013-05-23 15:10:00,18.74,18.77,18.71,18.71,153000.0,13.7995,13.8216,13.7775,13.7775,153000.0
2013-05-23 15:20:00,18.72,18.72,18.7,18.71,201000.0,13.7848,13.7848,13.7701,13.7775,201000.0
2013-05-23 15:30:00,18.71,18.73,18.69,18.69,275500.0,13.7775,13.7922,13.7627,13.7627,275500.0
2013-05-23 15:40:00,18.7,18.73,18.69,18.73,312500.0,13.7701,13.7922,13.7627,13.7922,312500.0
2013-05-23 15:50:00,18.72,18.76,18.72,18.73,565000.0,13.7848,13.8143,13.7848,13.7922,565000.0
2013-05-24 09:30:00,18.75,18.78,18.75,18.78,154200.0,13.8069,13.829,13.8069,13.829,154200.0
2013-05-24 09:40:00,18.78,18.78,18.68,18.69,202400.0,13.829,13.829,13.7554,13.7627,202400.0
2013-05-24 09:50:00,18.69,18.71,18.68,18.7,56500.0,13.7627,13.7775,13.7554,13.7701,56500.0
2013-05-24 10:00:00,18.71,18.71,18.65,18.7,129000.0,13.7775,13.7775,13.7333,13.7701,129000.0
2013-05-24 10:10:00,18.71,18.72,18.68,18.7,99300.0,13.7775,13.7848,13.7554,13.7701,99300.0
2013-05-24 10:20:00,18.7,18.71,18.67,18.7,75000.0,13.7701,13.7775,13.748,13.7701,75000.0
2013-05-24 10:30:00,18.7,18.75,18.7,18.75,187700.0,13.7701,13.8069,13.7701,13.8069,187700.0
2013-05-24 10:40:00,18.75,18.75,18.73,18.73,95900.0,13.8069,13.8069,13.7922,13.7922,95900.0
2013-05-24 10:50:00,18.73,18.75,18.72,18.75,178300.0,13.7922,13.8069,13.7848,13.8069,178300.0
2013-05-24 11:00:00,18.75,18.77,18.72,18.76,144300.0,13.8069,13.8216,13.7848,13.8143,144300.0
2013-05-24 11:10:00,18.76,18.8,18.76,18.79,160100.0,13.8143,13.8437,13.8143,13.8364,160100.0
2013-05-24 11:20:00,18.8,18.8,18.74,18.75,90500.0,13.8437,13.8437,13.7995,13.8069,90500.0
2013-05-24 11:30:00,18.74,18.77,18.73,18.77,106200.0,13.7995,13.8216,13.7922,13.8216,106200.0
2013-05-24 11:40:00,18.77,18.82,18.77,18.8,133500.0,13.8216,13.8585,13.8216,13.8437,133500.0
2013-05-24 11:50:00,18.8,18.81,18.79,18.81,62900.0,13.8437,13.8511,13.8364,13.8511,62900.0
2013-05-24 12:00:00,18.81,18.82,18.8,18.82,67900.0,13.8511,13.8585,13.8437,13.8585,67900.0
2013-05-24 12:10:00,18.82,18.82,18.8,18.81,48200.0,13.8585,13.8585,13.8437,13.8511,48200.0
2013-05-24 12:20:00,18.81,18.82,18.79,18.82,89900.0,13.8511,13.8585,13.8364,13.8585,89900.0
2013-05-24 12:30:00,18.82,18.82,18.77,18.77,100300.0,13.8585,13.8585,13.8216,13.8216,100300.0
2013-05-24 12:40:00,18.78,18.79,18.75,18.76,240800.0,13.829,13.8364,13.8069,13.8143,240800.0
2013-05-24 12:50:00,18.76,18.77,18.75,18.75,123400.0,13.8143,13.8216,13.8069,13.8069,123400.0
2013-05-24 13:00:00,18.76,18.76,18.72,18.72,43500.0,13.8143,13.8143,13.7848,13.7848,43500.0
2013-05-24 13:10:00,18.73,18.73,18.72,18.73,51500.0,13.7922,13.7922,13.7848,13.7922,51500.0
2013-05-24 13:20:00,18.73,18.73,18.72,18.72,47100.0,13.7922,13.7922,13.7848,13.7848,47100.0
2013-05-24 13:30:00,18.73,18.73,18.71,18.71,87400.0,13.7922,13.7922,13.7775,13.7775,87400.0
2013-05-24 13:40:00,18.72,18.74,18.71,18.72,246800.0,13.7848,13.7995,13.7775,13.7848,246800.0
2013-05-24 13:50:00,18.72,18.76,18.7,18.76,224500.0,13.7848,13.8143,13.7701,13.8143,224500.0
2013-05-24 14:00:00,18.76,18.78,18.76,18.77,89100.0,13.8143,13.829,13.8143,13.8216,89100.0
2013-05-24 14:10:00,18.77,18.82,18.76,18.82,177100.0,13.8216,13.8585,13.8143,13.8585,177100.0
2013-05-24 14:20:00,18.82,18.82,18.8,18.8,57200.0,13.8585,13.8585,13.8437,13.8437,57200.0
2013-05-24 14:30:00,18.81,18.81,18.79,18.79,39200.0,13.8511,13.8511,13.8364,13.8364,39200.0
2013-05-24 14:40:00,18.8,18.8,18.79,18.8,44500.0,13.8437,13.8437,13.8364,13.8437,44500.0
2013-05-24 14:50:00,18.8,18.82,18.79,18.8,103100.0,13.8437,13.8585,13.8364,13.8437,103100.0
2013-05-24 15:00:00,18.81,18.81,18.8,18.81,35800.0,13.8511,13.8511,13.8437,13.8511,35800.0
2013-05-24 15:10:00,18.8,18.87,18.8,18.86,246600.0,13.8437,13.8953,13.8437,13.8879,246600.0
2013-05-24 15:20:00,18.86,18.87,18.85,18.85,98800.0,13.8879,13.8953,13.8805,13.8805,98800.0
2013-05-24 15:30:00,18.86,18.86,18.81,18.81,169700.0,13.8879,13.8879,13.8511,13.8511,169700.0
2013-05-24 15:40:00,18.81,18.84,18.81,18.83,198200.0,13.8511,13.8732,13.8511,13.8658,198200.0
2013-05-24 15:50:00,18.84,18.86,18.82,18.86,387900.0,13.8732,13.8879,13.8585,13.8879,387900.0
2013-05-28 09:30:00,19.11,19.15,19.05,19.11,566100.0,14.072,14.1015,14.0278,14.072,566100.0
2013-05-28 09:40:00,19.12,19.14,19.09,19.14,243400.0,14.0794,14.0941,14.0573,14.0941,243400.0
2013-05-28 09:50:00,19.14,19.14,19.12,19.13,372900.0,14.0941,14.0941,14.0794,14.0867,372900.0
2013-05-28 10:00:00,19.13,19.16,19.12,19.15,529000.0,14.0867,14.1088,14.0794,14.1015,529000.0
2013-05-28 10:10:00,19.15,19.17,19.14,19.16,259800.0,14.1015,14.1162,14.0941,14.1088,259800.0
2013-05-28 10:20:00,19.16,19.19,19.15,19.15,95700.0,14.1088,14.1309,14.1015,14.1015,95700.0
2013-05-28 10:30:00,19.16,19.18,19.15,19.18,111600.0,14.1088,14.1236,14.1015,14.1236,111600.0
2013-05-28 10:40:00,19.18,19.21,19.17,19.2,359500.0,14.1236,14.1456,14.1162,14.1383,359500.0
2013-05-28 10:50:00,19.21,19.21,19.17,19.18,471800.0,14.1456,14.1456,14.1162,14.1236,471800.0
2013-05-28 11:00:00,19.19,19.19,19.15,19.15,84600.0,14.1309,14.1309,14.1015,14.1015,84600.0
2013-05-28 11:10:00,19.15,19.17,19.14,19.16,78800.0,14.1015,14.1162,14.0941,14.1088,78800.0
2013-05-28 11:20:00,19.16,19.17,19.16,19.16,32500.0,14.1088,14.1162,14.1088,14.1088,32500.0
2013-05-28 11:30:00,19.16,19.16,19.15,19.15,176500.0,14.1088,14.1088,14.1015,14.1015,176500.0
2013-05-28 11:40:00,19.16,19.16,19.15,19.16,276300.0,14.1088,14.1088,14.1015,14.1088,276300.0
2013-05-28 11:50:00,19.15,19.16,19.12,19.13,80800.0,14.1015,14.1088,14.0794,14.0867,80800.0
2013-05-28 12:00:00,19.13,19.13,19.09,19.09,59200.0,14.0867,14.0867,14.0573,14.0573,59200.0
2013-05-28 12:10:00,19.1,19.12,19.09,19.12,133600.0,14.0646,14.0794,14.0573,14.0794,133600.0
2013-05-28 12:20:00,19.12,19.15,19.12,19.14,90500.0,14.0794,14.1015,14.0794,14.0941,90500.0
2013-05-28 12:30:00,19.14,19.14,19.08,19.1,288700.0,14.0941,14.0941,14.0499,14.0646,288700.0
2013-05-28 12:40:00,19.1,19.1,19.08,19.08,67800.0,14.0646,14.0646,14.0499,14.0499,67800.0
2013-05-28 12:50:00,19.08,19.09,19.07,19.07,75100.0,14.0499,14.0573,14.0425,14.0425,75100.0
2013-05-28 13:00:00,19.07,19.1,19.07,19.1,63600.0,14.0425,14.0646,14.0425,14.0646,63600.0
2013-05-28 13:10:00,19.09,19.1,19.07,19.07,66300.0,14.0573,14.0646,14.0425,14.0425,66300.0
2013-05-28 13:20:00,19.07,19.08,19.04,19.07,254500.0,14.0425,14.0499,14.0205,14.0425,254500.0
2013-05-28 13:30:00,19.06,19.07,19.03,19.03,144300.0,14.0352,14.0425,14.0131,14.0131,144300.0
2013-05-28 13:40:00,19.03,19.04,18.99,19.02,110400.0,14.0131,14.0205,13.9836,14.0057,110400.0
2013-05-28 13:50:00,19.02,19.04,19.0,19.04,203200.0,14.0057,14.0205,13.991,14.0205,203200.0
2013-05-28 14:00:00,19.03,19.05,19.03,19.05,360500.0,14.0131,14.0278,14.0131,14.0278,360500.0
2013-05-28 14:10:00,19.05,19.07,19.04,19.07,142400.0,14.0278,14.0425,14.0205,14.0425,142400.0
2013-05-28 14:20:00,19.07,19.09,19.05,19.07,310700.0,14.0425,14.0573,14.0278,14.0425,310700.0
2013-05-28 14:30:00,19.07,19.07,19.05,19.05,119500.0,14.0425,14.0425,14.0278,14.0278,119500.0
2013-05-28 14:40:00,19.05,19.08,19.05,19.07,217800.0,14.0278,14.0499,14.0278,14.0425,217800.0
2013-05-28 14:50:00,19.07,19.09,19.06,19.09,164600.0,14.0425,14.0573,14.0352,14.0573,164600.0
2013-05-28 15:00:00,19.09,19.11,19.08,19.1,135400.0,14.0573,14.072,14.0499,14.0646,135400.0
2013-05-28 15:10:00,19.1,19.1,19.07,19.08,143400.0,14.0646,14.0646,14.0425,14.0499,143400.0
2013-05-28 15:20:00,19.09,19.1,19.08,19.1,117000.0,14.0573,14.0646,14.0499,14.0646,117000.0
2013-05-28 15:30:00,19.1,19.13,19.09,19.13,326300.0,14.0646,14.0867,14.0573,14.0867,326300.0
2013-05-28 15:40:00,19.13,19.13,19.07,19.08,428100.0,14.0867,14.0867,14.0425,14.0499,428100.0
2013-05-28 15:50:00,19.08,19.08,19.03,19.05,675100.0,14.0499,14.0499,14.0131,14.0278,675100.0
2013-05-29 09:30:00,19.05,19.16,19.02,19.09,333100.0,14.0278,14.1088,14.0057,14.0573,333100.0
2013-05-29 09:40:00,19.1,19.18,19.06,19.18,471900.0,14.0646,14.1236,14.0352,14.1236,471900.0
2013-05-29 09:50:00,19.17,19.19,19.12,19.12,169200.0,14.1162,14.1309,14.0794,14.0794,169200.0
2013-05-29 10:00:00,19.12,19.17,19.12,19.14,707700.0,14.0794,14.1162,14.0794,14.0941,707700.0
2013-05-29 10:10:00,19.14,19.18,19.14,19.18,198600.0,14.0941,14.1236,14.0941,14.1236,198600.0
2013-05-29 10:20:00,19.18,19.18,19.14,19.14,350600.0,14.1236,14.1236,14.0941,14.0941,350600.0
2013-05-29 10:30:00,19.15,19.19,19.13,19.16,462900.0,14.1015,14.1309,14.0867,14.1088,462900.0
2013-05-29 10:40:00,19.15,19.17,19.13,19.14,616900.0,14.1015,14.1162,14.0867,14.0941,616900.0
2013-05-29 10:50:00,19.14,19.16,19.13,19.14,482600.0,14.0941,14.1088,14.0867,14.0941,482600.0
2013-05-29 11:00:00,19.14,19.15,19.1,19.11,338100.0,14.0941,14.1015,14.0646,14.072,338100.0
2013-05-29 11:10:00,19.11,19.12,19.05,19.05,251500.0,14.072,14.0794,14.0278,14.0278,251500.0
2013-05-29 11:20:00,19.05,19.1,19.04,19.09,388800.0,14.0278,14.0646,14.0205,14.0573,388800.0
2013-05-29 11:30:00,19.09,19.13,19.09,19.13,398100.0,14.0573,14.0867,14.0573,14.0867,398100.0
2013-05-29 11:40:00,19.13,19.16,19.12,19.16,152300.0,14.0867,14.1088,14.0794,14.1088,152300.0
2013-05-29 11:50:00,19.16,19.19,19.15,19.19,194700.0,14.1088,14.1309,14.1015,14.1309,194700.0
2013-05-29 12:00:00,19.19,19.21,19.18,19.2,834100.0,14.1309,14.1456,14.1236,14.1383,834100.0
2013-05-29 12:10:00,19.2,19.23,19.19,19.23,230500.0,14.1383,14.1604,14.1309,14.1604,230500.0
2013-05-29 12:20:00,19.22,19.23,19.2,19.22,146300.0,14.153,14.1604,14.1383,14.153,146300.0
2013-05-29 12:30:00,19.22,19.22,19.2,19.21,78700.0,14.153,14.153,14.1383,14.1456,78700.0
2013-05-29 12:40:00,19.2,19.22,19.2,19.21,228400.0,14.1383,14.153,14.1383,14.1456,228400.0
2013-05-29 12:50:00,19.2,19.21,19.19,19.21,281200.0,14.1383,14.1456,14.1309,14.1456,281200.0
2013-05-29 13:00:00,19.21,19.22,19.2,19.21,55500.0,14.1456,14.153,14.1383,14.1456,55500.0
2013-05-29 13:10:00,19.21,19.22,19.2,19.21,94100.0,14.1456,14.153,14.1383,14.1456,94100.0
2013-05-29 13:20:00,19.21,19.23,19.2,19.21,148900.0,14.1456,14.1604,14.1383,14.1456,148900.0
2013-05-29 13:30:00,19.21,19.25,19.21,19.25,235100.0,14.1456,14.1751,14.1456,14.1751,235100.0
2013-05-29 13:40:00,19.25,19.26,19.24,19.25,174400.0,14.1751,14.1825,14.1677,14.1751,174400.0
2013-05-29 13:50:00,19.26,19.28,19.24,19.27,574500.0,14.1825,14.1972,14.1677,14.1898,574500.0
2013-05-29 14:00:00,19.27,19.29,19.25,19.28,176300.0,14.1898,14.2046,14.1751,14.1972,176300.0
2013-05-29 14:10:00,19.27,19.28,19.24,19.24,154900.0,14.1898,14.1972,14.1677,14.1677,154900.0
2013-05-29 14:20:00,19.24,19.26,19.22,19.22,107300.0,14.1677,14.1825,14.153,14.153,107300.0
2013-05-29 14:30:00,19.23,19.26,19.22,19.26,187600.0,14.1604,14.1825,14.153,14.1825,187600.0
2013-05-29 14:40:00,19.26,19.26,19.23,19.26,128500.0,14.1825,14.1825,14.1604,14.1825,128500.0
2013-05-29 14:50:00,19.26,19.29,19.25,19.27,217700.0,14.1825,14.2046,14.1751,14.1898,217700.0
2013-05-29 15:00:00,19.28,19.3,19.26,19.27,396600.0,14.1972,14.2119,14.1825,14.1898,396600.0
2013-05-29 15:10:00,19.27,19.29,19.26,19.28,315700.0,14.1898,14.2046,14.1825,14.1972,315700.0
2013-05-29 15:20:00,19.27,19.29,19.27,19.29,124400.0,14.1898,14.2046,14.1898,14.2046,124400.0
2013-05-29 15:30:00,19.29,19.3,19.28,19.29,467200.0,14.2046,14.2119,14.1972,14.2046,467200.0
2013-05-29 15:40:00,19.28,19.29,19.28,19.29,458200.0,14.1972,14.2046,14.1972,14.2046,458200.0
2013-05-29 15:50:00,19.28,19.29,19.23,19.23,1337800.0,14.1972,14.2046,14.1604,14.1604,1337800.0
2013-05-30 09:30:00,19.15,19.18,19.09,19.11,639600.0,14.1015,14.1236,14.0573,14.072,639600.0
2013-05-30 09:40:00,19.11,19.19,19.08,19.15,346800.0,14.072,14.1309,14.0499,14.1015,346800.0
2013-05-30 09:50:00,19.15,19.16,19.1,19.11,321200.0,14.1015,14.1088,14.0646,14.072,321200.0
2013-05-30 10:00:00,19.1,19.11,19.04,19.06,247500.0,14.0646,14.072,14.0205,14.0352,247500.0
2013-05-30 10:10:00,19.06,19.09,19.04,19.05,182600.0,14.0352,14.0573,14.0205,14.0278,182600.0
2013-05-30 10:20:00,19.05,19.08,19.04,19.05,115800.0,14.0278,14.0499,14.0205,14.0278,115800.0
2013-05-30 10:30:00,19.05,19.1,19.05,19.09,175500.0,14.0278,14.0646,14.0278,14.0573,175500.0
2013-05-30 10:40:00,19.09,19.1,19.07,19.08,118100.0,14.0573,14.0646,14.0425,14.0499,118100.0
2013-05-30 10:50:00,19.09,19.12,19.06,19.11,212600.0,14.0573,14.0794,14.0352,14.072,212600.0
2013-05-30 11:00:00,19.11,19.12,19.06,19.09,151600.0,14.072,14.0794,14.0352,14.0573,151600.0
2013-05-30 11:10:00,19.08,19.12,19.08,19.12,449900.0,14.0499,14.0794,14.0499,14.0794,449900.0
2013-05-30 11:20:00,19.11,19.13,19.11,19.13,156100.0,14.072,14.0867,14.072,14.0867,156100.0
2013-05-30 11:30:00,19.13,19.15,19.13,19.13,237900.0,14.0867,14.1015,14.0867,14.0867,237900.0
2013-05-30 11:40:00,19.13,19.14,19.13,19.13,63400.0,14.0867,14.0941,14.0867,14.0867,63400.0
2013-05-30 11:50:00,19.13,19.14,19.11,19.11,66900.0,14.0867,14.0941,14.072,14.072,66900.0
2013-05-30 12:00:00,19.11,19.15,19.1,19.14,201300.0,14.072,14.1015,14.0646,14.0941,201300.0
2013-05-30 12:10:00,19.14,19.15,19.12,19.13,75500.0,14.0941,14.1015,14.0794,14.0867,75500.0
2013-05-30 12:20:00,19.13,19.14,19.12,19.12,346700.0,14.0867,14.0941,14.0794,14.0794,346700.0
2013-05-30 12:30:00,19.13,19.14,19.11,19.11,231400.0,14.0867,14.0941,14.072,14.072,231400.0
2013-05-30 12:40:00,19.12,19.14,19.1,19.14,130300.0,14.0794,14.0941,14.0646,14.0941,130300.0
2013-05-30 12:50:00,19.14,19.14,19.11,19.13,131000.0,14.0941,14.0941,14.072,14.0867,131000.0
2013-05-30 13:00:00,19.13,19.14,19.11,19.12,83400.0,14.0867,14.0941,14.072,14.0794,83400.0
2013-05-30 13:10:00,19.11,19.13,19.1,19.13,67500.0,14.072,14.0867,14.0646,14.0867,67500.0
2013-05-30 13:20:00,19.13,19.13,19.12,19.12,35100.0,14.0867,14.0867,14.0794,14.0794,35100.0
2013-05-30 13:30:00,19.13,19.14,19.12,19.12,194500.0,14.0867,14.0941,14.0794,14.0794,194500.0
2013-05-30 13:40:00,19.13,19.14,19.12,19.13,99000.0,14.0867,14.0941,14.0794,14.0867,99000.0
2013-05-30 13:50:00,19.13,19.13,19.12,19.12,49600.0,14.0867,14.0867,14.0794,14.0794,49600.0
2013-05-30 14:00:00,19.12,19.13,19.1,19.1,87300.0,14.0794,14.0867,14.0646,14.0646,87300.0
2013-05-30 14:10:00,19.11,19.11,19.09,19.1,65400.0,14.072,14.072,14.0573,14.0646,65400.0
2013-05-30 14:20:00,19.1,19.12,19.1,19.1,122000.0,14.0646,14.0794,14.0646,14.0646,122000.0
2013-05-30 14:30:00,19.1,19.11,19.08,19.08,94500.0,14.0646,14.072,14.0499,14.0499,94500.0
2013-05-30 14:40:00,19.08,19.09,19.07,19.07,76900.0,14.0499,14.0573,14.0425,14.0425,76900.0
2013-05-30 14:50:00,19.07,19.1,19.07,19.09,200000.0,14.0425,14.0646,14.0425,14.0573,200000.0
2013-05-30 15:00:00,19.08,19.09,19.07,19.07,83900.0,14.0499,14.0573,14.0425,14.0425,83900.0
2013-05-30 15:10:00,19.07,19.08,19.06,19.07,86000.0,14.0425,14.0499,14.0352,14.0425,86000.0
2013-05-30 15:20:00,19.07,19.09,19.06,19.07,253400.0,14.0425,14.0573,14.0352,14.0425,253400.0
2013-05-30 15:30:00,19.07,19.09,19.07,19.07,162000.0,14.0425,14.0573,14.0425,14.0425,162000.0
2013-05-30 15:40:00,19.07,19.08,19.02,19.02,469200.0,14.0425,14.0499,14.0057,14.0057,469200.0
2013-05-30 15:50:00,19.03,19.03,18.96,18.99,812300.0,14.0131,14.0131,13.9615,13.9836,812300.0
2013-05-31 09:30:00,18.92,18.92,18.76,18.84,302900.0,13.9321,13.9321,13.8143,13.8732,302900.0
2013-05-31 09:40:00,18.84,18.88,18.81,18.87,151600.0,13.8732,13.9026,13.8511,13.8953,151600.0
2013-05-31 09:50:00,18.87,18.88,18.83,18.86,94200.0,13.8953,13.9026,13.8658,13.8879,94200.0
2013-05-31 10:00:00,18.86,18.87,18.78,18.78,216600.0,13.8879,13.8953,13.829,13.829,216600.0
2013-05-31 10:10:00,18.78,18.84,18.78,18.84,123800.0,13.829,13.8732,13.829,13.8732,123800.0
2013-05-31 10:20:00,18.84,18.88,18.82,18.87,147000.0,13.8732,13.9026,13.8585,13.8953,147000.0
2013-05-31 10:30:00,18.87,18.89,18.84,18.88,99500.0,13.8953,13.91,13.8732,13.9026,99500.0
2013-05-31 10:40:00,18.88,18.88,18.84,18.86,115200.0,13.9026,13.9026,13.8732,13.8879,115200.0
2013-05-31 10:50:00,18.87,18.9,18.85,18.89,193800.0,13.8953,13.9174,13.8805,13.91,193800.0
2013-05-31 11:00:00,18.89,18.91,18.85,18.89,242300.0,13.91,13.9247,13.8805,13.91,242300.0
2013-05-31 11:10:00,18.89,18.92,18.89,18.89,102400.0,13.91,13.9321,13.91,13.91,102400.0
2013-05-31 11:20:00,18.9,18.9,18.87,18.88,65100.0,13.9174,13.9174,13.8953,13.9026,65100.0
2013-05-31 11:30:00,18.88,18.88,18.84,18.84,65600.0,13.9026,13.9026,13.8732,13.8732,65600.0
2013-05-31 11:40:00,18.84,18.86,18.84,18.86,60000.0,13.8732,13.8879,13.8732,13.8879,60000.0
2013-05-31 11:50:00,18.86,18.86,18.84,18.84,28400.0,13.8879,13.8879,13.8732,13.8732,28400.0
2013-05-31 12:00:00,18.85,18.85,18.81,18.83,41300.0,13.8805,13.8805,13.8511,13.8658,41300.0
2013-05-31 12:10:00,18.83,18.83,18.78,18.79,28500.0,13.8658,13.8658,13.829,13.8364,28500.0
2013-05-31 12:20:00,18.79,18.81,18.78,18.81,69300.0,13.8364,13.8511,13.829,13.8511,69300.0
2013-05-31 12:30:00,18.81,18.81,18.78,18.78,63100.0,13.8511,13.8511,13.829,13.829,63100.0
2013-05-31 12:40:00,18.78,18.8,18.78,18.79,26500.0,13.829,13.8437,13.829,13.8364,26500.0
2013-05-31 12:50:00,18.8,18.8,18.78,18.78,28300.0,13.8437,13.8437,13.829,13.829,28300.0
2013-05-31 13:00:00,18.78,18.8,18.77,18.79,68300.0,13.829,13.8437,13.8216,13.8364,68300.0
2013-05-31 13:10:00,18.79,18.79,18.76,18.76,23500.0,13.8364,13.8364,13.8143,13.8143,23500.0
2013-05-31 13:20:00,18.77,18.77,18.76,18.77,17400.0,13.8216,13.8216,13.8143,13.8216,17400.0
2013-05-31 13:30:00,18.76,18.77,18.74,18.75,49300.0,13.8143,13.8216,13.7995,13.8069,49300.0
2013-05-31 13:40:00,18.74,18.75,18.74,18.74,30500.0,13.7995,13.8069,13.7995,13.7995,30500.0
2013-05-31 13:50:00,18.75,18.75,18.72,18.74,84500.0,13.8069,13.8069,13.7848,13.7995,84500.0
2013-05-31 14:00:00,18.74,18.74,18.7,18.7,40500.0,13.7995,13.7995,13.7701,13.7701,40500.0
2013-05-31 14:10:00,18.71,18.71,18.68,18.71,140000.0,13.7775,13.7775,13.7554,13.7775,140000.0
2013-05-31 14:20:00,18.71,18.71,18.68,18.69,82700.0,13.7775,13.7775,13.7554,13.7627,82700.0
2013-05-31 14:30:00,18.68,18.69,18.65,18.66,124200.0,13.7554,13.7627,13.7333,13.7406,124200.0
2013-05-31 14:40:00,18.65,18.66,18.64,18.65,51300.0,13.7333,13.7406,13.7259,13.7333,51300.0
2013-05-31 14:50:00,18.66,18.7,18.63,18.69,299500.0,13.7406,13.7701,13.7185,13.7627,299500.0
2013-05-31 15:00:00,18.69,18.76,18.67,18.75,287900.0,13.7627,13.8143,13.748,13.8069,287900.0
2013-05-31 15:10:00,18.74,18.76,18.72,18.72,115000.0,13.7995,13.8143,13.7848,13.7848,115000.0
2013-05-31 15:20:00,18.72,18.75,18.71,18.72,76200.0,13.7848,13.8069,13.7775,13.7848,76200.0
2013-05-31 15:30:00,18.72,18.72,18.66,18.66,108500.0,13.7848,13.7848,13.7406,13.7406,108500.0
2013-05-31 15:40:00,18.66,18.69,18.66,18.69,210800.0,13.7406,13.7627,13.7406,13.7627,210800.0
2013-05-31 15:50:00,18.68,18.69,18.64,18.65,901200.0,13.7554,13.7627,13.7259,13.7333,901200.0
2013-06-03 09:30:00,18.63,18.65,18.59,18.63,246100.0,13.7185,13.7333,13.6891,13.7185,246100.0
2013-06-03 09:40:00,18.62,18.65,18.6,18.64,211900.0,13.7112,13.7333,13.6965,13.7259,211900.0
2013-06-03 09:50:00,18.64,18.66,18.64,18.64,287300.0,13.7259,13.7406,13.7259,13.7259,287300.0
2013-06-03 10:00:00,18.64,18.66,18.6,18.65,285400.0,13.7259,13.7406,13.6965,13.7333,285400.0
2013-06-03 10:10:00,18.65,18.66,18.62,18.66,287100.0,13.7333,13.7406,13.7112,13.7406,287100.0
2013-06-03 10:20:00,18.66,18.68,18.64,18.66,234900.0,13.7406,13.7554,13.7259,13.7406,234900.0
2013-06-03 10:30:00,18.66,18.66,18.59,18.62,388200.0,13.7406,13.7406,13.6891,13.7112,388200.0
2013-06-03 10:40:00,18.61,18.66,18.61,18.66,371900.0,13.7038,13.7406,13.7038,13.7406,371900.0
2013-06-03 10:50:00,18.66,18.69,18.65,18.68,240800.0,13.7406,13.7627,13.7333,13.7554,240800.0
2013-06-03 11:00:00,18.68,18.69,18.63,18.68,460900.0,13.7554,13.7627,13.7185,13.7554,460900.0
2013-06-03 11:10:00,18.68,18.69,18.62,18.66,141300.0,13.7554,13.7627,13.7112,13.7406,141300.0
2013-06-03 11:20:00,18.66,18.66,18.62,18.64,293200.0,13.7406,13.7406,13.7112,13.7259,293200.0
2013-06-03 11:30:00,18.64,18.65,18.63,18.64,34100.0,13.7259,13.7333,13.7185,13.7259,34100.0
2013-06-03 11:40:00,18.64,18.66,18.62,18.66,204200.0,13.7259,13.7406,13.7112,13.7406,204200.0
2013-06-03 11:50:00,18.66,18.67,18.64,18.64,85000.0,13.7406,13.748,13.7259,13.7259,85000.0
2013-06-03 12:00:00,18.64,18.64,18.61,18.63,91900.0,13.7259,13.7259,13.7038,13.7185,91900.0
2013-06-03 12:10:00,18.63,18.64,18.62,18.63,92600.0,13.7185,13.7259,13.7112,13.7185,92600.0
2013-06-03 12:20:00,18.64,18.65,18.63,18.64,57500.0,13.7259,13.7333,13.7185,13.7259,57500.0
2013-06-03 12:30:00,18.65,18.66,18.63,18.64,47700.0,13.7333,13.7406,13.7185,13.7259,47700.0
2013-06-03 12:40:00,18.65,18.66,18.63,18.65,160300.0,13.7333,13.7406,13.7185,13.7333,160300.0
2013-06-03 12:50:00,18.66,18.66,18.63,18.63,164200.0,13.7406,13.7406,13.7185,13.7185,164200.0
2013-06-03 13:00:00,18.64,18.65,18.63,18.65,39200.0,13.7259,13.7333,13.7185,13.7333,39200.0
2013-06-03 13:10:00,18.65,18.65,18.64,18.65,18900.0,13.7333,13.7333,13.7259,13.7333,18900.0
2013-06-03 13:20:00,18.64,18.65,18.63,18.64,64500.0,13.7259,13.7333,13.7185,13.7259,64500.0
2013-06-03 13:30:00,18.64,18.66,18.64,18.64,104300.0,13.7259,13.7406,13.7259,13.7259,104300.0
2013-06-03 13:40:00,18.65,18.65,18.64,18.64,322200.0,13.7333,13.7333,13.7259,13.7259,322200.0
2013-06-03 13:50:00,18.64,18.66,18.63,18.63,290700.0,13.7259,13.7406,13.7185,13.7185,290700.0
2013-06-03 14:00:00,18.63,18.68,18.62,18.68,186700.0,13.7185,13.7554,13.7112,13.7554,186700.0
2013-06-03 14:10:00,18.68,18.68,18.64,18.65,122300.0,13.7554,13.7554,13.7259,13.7333,122300.0
2013-06-03 14:20:00,18.64,18.65,18.64,18.64,54100.0,13.7259,13.7333,13.7259,13.7259,54100.0
2013-06-03 14:30:00,18.64,18.65,18.63,18.64,78000.0,13.7259,13.7333,13.7185,13.7259,78000.0
2013-06-03 14:40:00,18.64,18.67,18.64,18.66,172800.0,13.7259,13.748,13.7259,13.7406,172800.0
2013-06-03 14:50:00,18.65,18.68,18.65,18.67,124300.0,13.7333,13.7554,13.7333,13.748,124300.0
2013-06-03 15:00:00,18.66,18.69,18.66,18.66,158200.0,13.7406,13.7627,13.7406,13.7406,158200.0
2013-06-03 15:10:00,18.66,18.67,18.65,18.65,136900.0,13.7406,13.748,13.7333,13.7333,136900.0
2013-06-03 15:20:00,18.65,18.66,18.65,18.65,109200.0,13.7333,13.7406,13.7333,13.7333,109200.0
2013-06-03 15:30:00,18.65,18.66,18.65,18.65,125700.0,13.7333,13.7406,13.7333,13.7333,125700.0
2013-06-03 15:40:00,18.65,18.68,18.65,18.68,201400.0,13.7333,13.7554,13.7333,13.7554,201400.0
2013-06-03 15:50:00,18.68,18.73,18.67,18.69,822300.0,13.7554,13.7922,13.748,13.7627,822300.0
2013-06-04 09:30:00,18.7,18.81,18.69,18.8,488000.0,13.7701,13.8511,13.7627,13.8437,488000.0
2013-06-04 09:40:00,18.79,18.9,18.78,18.86,808100.0,13.8364,13.9174,13.829,13.8879,808100.0
2013-06-04 09:50:00,18.86,18.94,18.85,18.92,197200.0,13.8879,13.9468,13.8805,13.9321,197200.0
2013-06-04 10:00:00,18.93,18.94,18.88,18.89,112400.0,13.9395,13.9468,13.9026,13.91,112400.0
2013-06-04 10:10:00,18.9,18.91,18.88,18.89,167800.0,13.9174,13.9247,13.9026,13.91,167800.0
2013-06-04 10:20:00,18.89,18.92,18.89,18.9,111900.0,13.91,13.9321,13.91,13.9174,111900.0
2013-06-04 10:30:00,18.91,19.02,18.9,19.01,262800.0,13.9247,14.0057,13.9174,13.9984,262800.0
2013-06-04 10:40:00,19.01,19.01,18.98,19.0,148500.0,13.9984,13.9984,13.9763,13.991,148500.0
2013-06-04 10:50:00,19.0,19.0,18.94,18.95,203600.0,13.991,13.991,13.9468,13.9542,203600.0
2013-06-04 11:00:00,18.95,18.96,18.92,18.96,306000.0,13.9542,13.9615,13.9321,13.9615,306000.0
2013-06-04 11:10:00,18.96,18.98,18.96,18.98,34300.0,13.9615,13.9763,13.9615,13.9763,34300.0
2013-06-04 11:20:00,18.98,18.98,18.97,18.98,106000.0,13.9763,13.9763,13.9689,13.9763,106000.0
2013-06-04 11:30:00,18.98,19.0,18.98,19.0,202000.0,13.9763,13.991,13.9763,13.991,202000.0
2013-06-04 11:40:00,18.99,19.02,18.99,19.01,292900.0,13.9836,14.0057,13.9836,13.9984,292900.0
2013-06-04 11:50:00,19.01,19.01,18.98,19.01,87900.0,13.9984,13.9984,13.9763,13.9984,87900.0
2013-06-04 12:00:00,19.01,19.01,18.97,18.97,224900.0,13.9984,13.9984,13.9689,13.9689,224900.0
2013-06-04 12:10:00,18.97,19.0,18.97,18.99,154800.0,13.9689,13.991,13.9689,13.9836,154800.0
2013-06-04 12:20:00,18.99,19.0,18.97,18.98,157900.0,13.9836,13.991,13.9689,13.9763,157900.0
2013-06-04 12:30:00,18.98,19.01,18.96,19.01,243500.0,13.9763,13.9984,13.9615,13.9984,243500.0
2013-06-04 12:40:00,19.01,19.01,18.98,18.99,183700.0,13.9984,13.9984,13.9763,13.9836,183700.0
2013-06-04 12:50:00,18.98,19.02,18.98,19.02,234500.0,13.9763,14.0057,13.9763,14.0057,234500.0
2013-06-04 13:00:00,19.02,19.02,19.0,19.02,89900.0,14.0057,14.0057,13.991,14.0057,89900.0
2013-06-04 13:10:00,19.02,19.03,19.0,19.02,77400.0,14.0057,14.0131,13.991,14.0057,77400.0
2013-06-04 13:20:00,19.02,19.02,18.96,18.97,392200.0,14.0057,14.0057,13.9615,13.9689,392200.0
2013-06-04 13:30:00,18.98,19.0,18.97,18.98,150600.0,13.9763,13.991,13.9689,13.9763,150600.0
2013-06-04 13:40:00,18.97,18.98,18.9,18.91,154500.0,13.9689,13.9763,13.9174,13.9247,154500.0
2013-06-04 13:50:00,18.9,18.92,18.88,18.91,181400.0,13.9174,13.9321,13.9026,13.9247,181400.0
2013-06-04 14:00:00,18.9,18.91,18.88,18.88,199200.0,13.9174,13.9247,13.9026,13.9026,199200.0
2013-06-04 14:10:00,18.88,18.88,18.84,18.85,1147500.0,13.9026,13.9026,13.8732,13.8805,1147500.0
2013-06-04 14:20:00,18.84,18.85,18.83,18.83,124000.0,13.8732,13.8805,13.8658,13.8658,124000.0
2013-06-04 14:30:00,18.84,18.85,18.83,18.85,230100.0,13.8732,13.8805,13.8658,13.8805,230100.0
2013-06-04 14:40:00,18.85,18.89,18.84,18.88,434200.0,13.8805,13.91,13.8732,13.9026,434200.0
2013-06-04 14:50:00,18.87,18.89,18.86,18.87,67900.0,13.8953,13.91,13.8879,13.8953,67900.0
2013-06-04 15:00:00,18.86,18.92,18.86,18.9,269500.0,13.8879,13.9321,13.8879,13.9174,269500.0
2013-06-04 15:10:00,18.9,18.91,18.87,18.88,162100.0,13.9174,13.9247,13.8953,13.9026,162100.0
2013-06-04 15:20:00,18.88,18.9,18.87,18.89,137600.0,13.9026,13.9174,13.8953,13.91,137600.0
2013-06-04 15:30:00,18.89,18.95,18.89,18.94,156900.0,13.91,13.9542,13.91,13.9468,156900.0
2013-06-04 15:40:00,18.94,18.96,18.94,18.95,174100.0,13.9468,13.9615,13.9468,13.9542,174100.0
2013-06-04 15:50:00,18.94,18.95,18.9,18.92,1052700.0,13.9468,13.9542,13.9174,13.9321,1052700.0
2013-06-05 09:30:00,18.95,18.97,18.82,18.82,269400.0,13.9542,13.9689,13.8585,13.8585,269400.0
2013-06-05 09:40:00,18.83,18.83,18.75,18.8,139300.0,13.8658,13.8658,13.8069,13.8437,139300.0
2013-06-05 09:50:00,18.8,18.86,18.78,18.78,339500.0,13.8437,13.8879,13.829,13.829,339500.0
2013-06-05 10:00:00,18.79,18.81,18.76,18.76,212700.0,13.8364,13.8511,13.8143,13.8143,212700.0
2013-06-05 10:10:00,18.77,18.8,18.7,18.7,282500.0,13.8216,13.8437,13.7701,13.7701,282500.0
2013-06-05 10:20:00,18.7,18.77,18.7,18.76,233200.0,13.7701,13.8216,13.7701,13.8143,233200.0
2013-06-05 10:30:00,18.75,18.76,18.72,18.74,123600.0,13.8069,13.8143,13.7848,13.7995,123600.0
2013-06-05 10:40:00,18.74,18.77,18.73,18.74,142100.0,13.7995,13.8216,13.7922,13.7995,142100.0
2013-06-05 10:50:00,18.73,18.74,18.71,18.73,207400.0,13.7922,13.7995,13.7775,13.7922,207400.0
2013-06-05 11:00:00,18.73,18.74,18.7,18.71,139900.0,13.7922,13.7995,13.7701,13.7775,139900.0
2013-06-05 11:10:00,18.71,18.74,18.7,18.71,128000.0,13.7775,13.7995,13.7701,13.7775,128000.0
2013-06-05 11:20:00,18.71,18.73,18.7,18.71,110200.0,13.7775,13.7922,13.7701,13.7775,110200.0
2013-06-05 11:30:00,18.71,18.74,18.69,18.74,178000.0,13.7775,13.7995,13.7627,13.7995,178000.0
2013-06-05 11:40:00,18.74,18.78,18.73,18.76,103200.0,13.7995,13.829,13.7922,13.8143,103200.0
2013-06-05 11:50:00,18.75,18.77,18.72,18.73,79900.0,13.8069,13.8216,13.7848,13.7922,79900.0
2013-06-05 12:00:00,18.72,18.74,18.7,18.74,132100.0,13.7848,13.7995,13.7701,13.7995,132100.0
2013-06-05 12:10:00,18.73,18.74,18.69,18.69,111200.0,13.7922,13.7995,13.7627,13.7627,111200.0
2013-06-05 12:20:00,18.7,18.7,18.68,18.68,68500.0,13.7701,13.7701,13.7554,13.7554,68500.0
2013-06-05 12:30:00,18.69,18.7,18.67,18.67,87200.0,13.7627,13.7701,13.748,13.748,87200.0
2013-06-05 12:40:00,18.67,18.67,18.63,18.64,266200.0,13.748,13.748,13.7185,13.7259,266200.0
2013-06-05 12:50:00,18.64,18.65,18.62,18.65,94500.0,13.7259,13.7333,13.7112,13.7333,94500.0
2013-06-05 13:00:00,18.65,18.68,18.63,18.68,80700.0,13.7333,13.7554,13.7185,13.7554,80700.0
2013-06-05 13:10:00,18.67,18.71,18.67,18.7,88400.0,13.748,13.7775,13.748,13.7701,88400.0
2013-06-05 13:20:00,18.69,18.7,18.67,18.67,58100.0,13.7627,13.7701,13.748,13.748,58100.0
2013-06-05 13:30:00,18.67,18.71,18.67,18.7,93700.0,13.748,13.7775,13.748,13.7701,93700.0
2013-06-05 13:40:00,18.71,18.74,18.69,18.69,219800.0,13.7775,13.7995,13.7627,13.7627,219800.0
2013-06-05 13:50:00,18.7,18.7,18.66,18.67,70100.0,13.7701,13.7701,13.7406,13.748,70100.0
2013-06-05 14:00:00,18.66,18.68,18.66,18.67,104500.0,13.7406,13.7554,13.7406,13.748,104500.0
2013-06-05 14:10:00,18.66,18.67,18.66,18.67,156200.0,13.7406,13.748,13.7406,13.748,156200.0
2013-06-05 14:20:00,18.67,18.67,18.63,18.64,145600.0,13.748,13.748,13.7185,13.7259,145600.0
2013-06-05 14:30:00,18.64,18.68,18.63,18.67,88000.0,13.7259,13.7554,13.7185,13.748,88000.0
2013-06-05 14:40:00,18.67,18.7,18.66,18.69,71100.0,13.748,13.7701,13.7406,13.7627,71100.0
2013-06-05 14:50:00,18.69,18.71,18.67,18.7,149000.0,13.7627,13.7775,13.748,13.7701,149000.0
2013-06-05 15:00:00,18.7,18.71,18.67,18.68,117600.0,13.7701,13.7775,13.748,13.7554,117600.0
2013-06-05 15:10:00,18.67,18.71,18.66,18.69,163000.0,13.748,13.7775,13.7406,13.7627,163000.0
2013-06-05 15:20:00,18.69,18.71,18.66,18.7,136400.0,13.7627,13.7775,13.7406,13.7701,136400.0
2013-06-05 15:30:00,18.7,18.74,18.69,18.73,143500.0,13.7701,13.7995,13.7627,13.7922,143500.0
2013-06-05 15:40:00,18.72,18.73,18.68,18.68,256900.0,13.7848,13.7922,13.7554,13.7554,256900.0
2013-06-05 15:50:00,18.68,18.68,18.65,18.66,579900.0,13.7554,13.7554,13.7333,13.7406,579900.0
2013-06-06 09:30:00,18.65,18.7,18.56,18.68,204900.0,13.7333,13.7701,13.667,13.7554,204900.0
2013-06-06 09:40:00,18.69,18.74,18.67,18.73,139200.0,13.7627,13.7995,13.748,13.7922,139200.0
2013-06-06 09:50:00,18.73,18.73,18.66,18.69,90500.0,13.7922,13.7922,13.7406,13.7627,90500.0
2013-06-06 10:00:00,18.69,18.72,18.67,18.68,87300.0,13.7627,13.7848,13.748,13.7554,87300.0
2013-06-06 10:10:00,18.67,18.7,18.65,18.66,264200.0,13.748,13.7701,13.7333,13.7406,264200.0
2013-06-06 10:20:00,18.65,18.68,18.65,18.67,111400.0,13.7333,13.7554,13.7333,13.748,111400.0
2013-06-06 10:30:00,18.67,18.69,18.62,18.62,151500.0,13.748,13.7627,13.7112,13.7112,151500.0
2013-06-06 10:40:00,18.63,18.64,18.58,18.6,101100.0,13.7185,13.7259,13.6817,13.6965,101100.0
2013-06-06 10:50:00,18.6,18.61,18.58,18.61,36900.0,13.6965,13.7038,13.6817,13.7038,36900.0
2013-06-06 11:00:00,18.61,18.62,18.6,18.61,64200.0,13.7038,13.7112,13.6965,13.7038,64200.0
2013-06-06 11:10:00,18.62,18.64,18.62,18.63,63300.0,13.7112,13.7259,13.7112,13.7185,63300.0
2013-06-06 11:20:00,18.63,18.63,18.61,18.62,58200.0,13.7185,13.7185,13.7038,13.7112,58200.0
2013-06-06 11:30:00,18.61,18.62,18.58,18.61,72400.0,13.7038,13.7112,13.6817,13.7038,72400.0
2013-06-06 11:40:00,18.61,18.62,18.59,18.61,53600.0,13.7038,13.7112,13.6891,13.7038,53600.0
2013-06-06 11:50:00,18.61,18.61,18.53,18.56,96100.0,13.7038,13.7038,13.6449,13.667,96100.0
2013-06-06 12:00:00,18.55,18.58,18.55,18.58,84000.0,13.6596,13.6817,13.6596,13.6817,84000.0
2013-06-06 12:10:00,18.57,18.58,18.57,18.57,96200.0,13.6744,13.6817,13.6744,13.6744,96200.0
2013-06-06 12:20:00,18.57,18.58,18.5,18.53,168900.0,13.6744,13.6817,13.6228,13.6449,168900.0
2013-06-06 12:30:00,18.53,18.56,18.52,18.54,65400.0,13.6449,13.667,13.6375,13.6523,65400.0
2013-06-06 12:40:00,18.54,18.58,18.53,18.57,338300.0,13.6523,13.6817,13.6449,13.6744,338300.0
2013-06-06 12:50:00,18.58,18.58,18.55,18.57,99400.0,13.6817,13.6817,13.6596,13.6744,99400.0
2013-06-06 13:00:00,18.57,18.61,18.56,18.6,219200.0,13.6744,13.7038,13.667,13.6965,219200.0
2013-06-06 13:10:00,18.61,18.62,18.58,18.61,127800.0,13.7038,13.7112,13.6817,13.7038,127800.0
2013-06-06 13:20:00,18.61,18.62,18.59,18.61,134500.0,13.7038,13.7112,13.6891,13.7038,134500.0
2013-06-06 13:30:00,18.61,18.62,18.59,18.59,85300.0,13.7038,13.7112,13.6891,13.6891,85300.0
2013-06-06 13:40:00,18.59,18.62,18.59,18.62,141000.0,13.6891,13.7112,13.6891,13.7112,141000.0
2013-06-06 13:50:00,18.62,18.62,18.59,18.6,40800.0,13.7112,13.7112,13.6891,13.6965,40800.0
2013-06-06 14:00:00,18.6,18.62,18.58,18.6,127000.0,13.6965,13.7112,13.6817,13.6965,127000.0
2013-06-06 14:10:00,18.6,18.6,18.59,18.6,44100.0,13.6965,13.6965,13.6891,13.6965,44100.0
2013-06-06 14:20:00,18.59,18.63,18.58,18.61,167600.0,13.6891,13.7185,13.6817,13.7038,167600.0
2013-06-06 14:30:00,18.62,18.62,18.6,18.6,34700.0,13.7112,13.7112,13.6965,13.6965,34700.0
2013-06-06 14:40:00,18.6,18.62,18.59,18.61,115600.0,13.6965,13.7112,13.6891,13.7038,115600.0
2013-06-06 14:50:00,18.61,18.61,18.59,18.59,72900.0,13.7038,13.7038,13.6891,13.6891,72900.0
2013-06-06 15:00:00,18.6,18.6,18.56,18.56,90000.0,13.6965,13.6965,13.667,13.667,90000.0
2013-06-06 15:10:00,18.56,18.57,18.53,18.54,239600.0,13.667,13.6744,13.6449,13.6523,239600.0
2013-06-06 15:20:00,18.54,18.59,18.54,18.58,242400.0,13.6523,13.6891,13.6523,13.6817,242400.0
2013-06-06 15:30:00,18.58,18.59,18.57,18.59,104200.0,13.6817,13.6891,13.6744,13.6891,104200.0
2013-06-06 15:40:00,18.58,18.6,18.58,18.59,332600.0,13.6817,13.6965,13.6817,13.6891,332600.0
2013-06-06 15:50:00,18.59,18.6,18.57,18.59,785500.0,13.6891,13.6965,13.6744,13.6891,785500.0
2013-06-07 09:30:00,18.82,18.85,18.75,18.76,622700.0,13.8585,13.8805,13.8069,13.8143,622700.0
2013-06-07 09:40:00,18.76,18.77,18.71,18.73,274600.0,13.8143,13.8216,13.7775,13.7922,274600.0
2013-06-07 09:50:00,18.73,18.75,18.7,18.75,380900.0,13.7922,13.8069,13.7701,13.8069,380900.0
2013-06-07 10:00:00,18.75,18.76,18.71,18.75,181000.0,13.8069,13.8143,13.7775,13.8069,181000.0
2013-06-07 10:10:00,18.75,18.77,18.73,18.75,248000.0,13.8069,13.8216,13.7922,13.8069,248000.0
2013-06-07 10:20:00,18.74,18.75,18.67,18.67,319800.0,13.7995,13.8069,13.748,13.748,319800.0
2013-06-07 10:30:00,18.67,18.69,18.65,18.68,257700.0,13.748,13.7627,13.7333,13.7554,257700.0
2013-06-07 10:40:00,18.68,18.68,18.66,18.66,213600.0,13.7554,13.7554,13.7406,13.7406,213600.0
2013-06-07 10:50:00,18.66,18.67,18.66,18.66,54200.0,13.7406,13.748,13.7406,13.7406,54200.0
2013-06-07 11:00:00,18.67,18.71,18.66,18.71,143900.0,13.748,13.7775,13.7406,13.7775,143900.0
2013-06-07 11:10:00,18.71,18.71,18.66,18.68,217400.0,13.7775,13.7775,13.7406,13.7554,217400.0
2013-06-07 11:20:00,18.68,18.72,18.68,18.71,93600.0,13.7554,13.7848,13.7554,13.7775,93600.0
2013-06-07 11:30:00,18.72,18.73,18.71,18.73,75100.0,13.7848,13.7922,13.7775,13.7922,75100.0
2013-06-07 11:40:00,18.73,18.73,18.69,18.71,263700.0,13.7922,13.7922,13.7627,13.7775,263700.0
2013-06-07 11:50:00,18.71,18.72,18.7,18.72,53200.0,13.7775,13.7848,13.7701,13.7848,53200.0
2013-06-07 12:00:00,18.72,18.73,18.7,18.71,112900.0,13.7848,13.7922,13.7701,13.7775,112900.0
2013-06-07 12:10:00,18.71,18.74,18.71,18.74,66700.0,13.7775,13.7995,13.7775,13.7995,66700.0
2013-06-07 12:20:00,18.74,18.75,18.74,18.75,39000.0,13.7995,13.8069,13.7995,13.8069,39000.0
2013-06-07 12:30:00,18.75,18.75,18.72,18.74,126100.0,13.8069,13.8069,13.7848,13.7995,126100.0
2013-06-07 12:40:00,18.74,18.74,18.7,18.71,75700.0,13.7995,13.7995,13.7701,13.7775,75700.0
2013-06-07 12:50:00,18.71,18.74,18.71,18.74,67500.0,13.7775,13.7995,13.7775,13.7995,67500.0
2013-06-07 13:00:00,18.73,18.74,18.71,18.72,260700.0,13.7922,13.7995,13.7775,13.7848,260700.0
2013-06-07 13:10:00,18.73,18.73,18.7,18.7,77000.0,13.7922,13.7922,13.7701,13.7701,77000.0
2013-06-07 13:20:00,18.7,18.72,18.68,18.7,187600.0,13.7701,13.7848,13.7554,13.7701,187600.0
2013-06-07 13:30:00,18.7,18.72,18.67,18.7,212700.0,13.7701,13.7848,13.748,13.7701,212700.0
2013-06-07 13:40:00,18.7,18.71,18.7,18.7,101700.0,13.7701,13.7775,13.7701,13.7701,101700.0
2013-06-07 13:50:00,18.71,18.72,18.7,18.7,95400.0,13.7775,13.7848,13.7701,13.7701,95400.0
2013-06-07 14:00:00,18.71,18.71,18.7,18.71,112300.0,13.7775,13.7775,13.7701,13.7775,112300.0
2013-06-07 14:10:00,18.71,18.71,18.69,18.69,221900.0,13.7775,13.7775,13.7627,13.7627,221900.0
2013-06-07 14:20:00,18.7,18.7,18.66,18.68,140900.0,13.7701,13.7701,13.7406,13.7554,140900.0
2013-06-07 14:30:00,18.68,18.7,18.66,18.69,85100.0,13.7554,13.7701,13.7406,13.7627,85100.0
2013-06-07 14:40:00,18.7,18.7,18.68,18.68,76100.0,13.7701,13.7701,13.7554,13.7554,76100.0
2013-06-07 14:50:00,18.68,18.71,18.68,18.69,182600.0,13.7554,13.7775,13.7554,13.7627,182600.0
2013-06-07 15:00:00,18.7,18.7,18.68,18.7,216200.0,13.7701,13.7701,13.7554,13.7701,216200.0
2013-06-07 15:10:00,18.69,18.71,18.68,18.71,192700.0,13.7627,13.7775,13.7554,13.7775,192700.0
2013-06-07 15:20:00,18.7,18.71,18.68,18.68,199500.0,13.7701,13.7775,13.7554,13.7554,199500.0
2013-06-07 15:30:00,18.68,18.72,18.68,18.72,223600.0,13.7554,13.7848,13.7554,13.7848,223600.0
2013-06-07 15:40:00,18.71,18.72,18.7,18.7,347900.0,13.7775,13.7848,13.7701,13.7701,347900.0
2013-06-07 15:50:00,18.71,18.71,18.69,18.7,851200.0,13.7775,13.7775,13.7627,13.7701,851200.0
2013-06-10 09:30:00,18.72,18.73,18.66,18.71,697500.0,13.7848,13.7922,13.7406,13.7775,697500.0
2013-06-10 09:40:00,18.7,18.7,18.66,18.68,180200.0,13.7701,13.7701,13.7406,13.7554,180200.0
2013-06-10 09:50:00,18.68,18.7,18.64,18.66,412400.0,13.7554,13.7701,13.7259,13.7406,412400.0
2013-06-10 10:00:00,18.65,18.71,18.64,18.7,304000.0,13.7333,13.7775,13.7259,13.7701,304000.0
2013-06-10 10:10:00,18.69,18.71,18.66,18.71,254800.0,13.7627,13.7775,13.7406,13.7775,254800.0
2013-06-10 10:20:00,18.7,18.8,18.7,18.8,301000.0,13.7701,13.8437,13.7701,13.8437,301000.0
2013-06-10 10:30:00,18.79,18.83,18.79,18.8,166600.0,13.8364,13.8658,13.8364,13.8437,166600.0
2013-06-10 10:40:00,18.8,18.86,18.8,18.86,168800.0,13.8437,13.8879,13.8437,13.8879,168800.0
2013-06-10 10:50:00,18.86,18.89,18.85,18.86,231400.0,13.8879,13.91,13.8805,13.8879,231400.0
2013-06-10 11:00:00,18.86,18.91,18.86,18.91,92400.0,13.8879,13.9247,13.8879,13.9247,92400.0
2013-06-10 11:10:00,18.91,18.91,18.89,18.9,122900.0,13.9247,13.9247,13.91,13.9174,122900.0
2013-06-10 11:20:00,18.89,18.94,18.89,18.89,135600.0,13.91,13.9468,13.91,13.91,135600.0
2013-06-10 11:30:00,18.89,18.91,18.87,18.89,129900.0,13.91,13.9247,13.8953,13.91,129900.0
2013-06-10 11:40:00,18.88,18.9,18.88,18.9,74800.0,13.9026,13.9174,13.9026,13.9174,74800.0
2013-06-10 11:50:00,18.89,18.9,18.88,18.89,69700.0,13.91,13.9174,13.9026,13.91,69700.0
2013-06-10 12:00:00,18.89,18.91,18.88,18.9,94600.0,13.91,13.9247,13.9026,13.9174,94600.0
2013-06-10 12:10:00,18.89,18.9,18.88,18.89,65100.0,13.91,13.9174,13.9026,13.91,65100.0
2013-06-10 12:20:00,18.89,18.9,18.88,18.89,97500.0,13.91,13.9174,13.9026,13.91,97500.0
2013-06-10 12:30:00,18.89,18.89,18.87,18.87,54500.0,13.91,13.91,13.8953,13.8953,54500.0
2013-06-10 12:40:00,18.88,18.88,18.87,18.88,96200.0,13.9026,13.9026,13.8953,13.9026,96200.0
2013-06-10 12:50:00,18.88,18.88,18.84,18.88,338600.0,13.9026,13.9026,13.8732,13.9026,338600.0
2013-06-10 13:00:00,18.87,18.89,18.83,18.84,320100.0,13.8953,13.91,13.8658,13.8732,320100.0
2013-06-10 13:10:00,18.84,18.84,18.8,18.8,82300.0,13.8732,13.8732,13.8437,13.8437,82300.0
2013-06-10 13:20:00,18.8,18.83,18.8,18.82,164200.0,13.8437,13.8658,13.8437,13.8585,164200.0
2013-06-10 13:30:00,18.83,18.83,18.8,18.82,122200.0,13.8658,13.8658,13.8437,13.8585,122200.0
2013-06-10 13:40:00,18.82,18.84,18.81,18.84,89500.0,13.8585,13.8732,13.8511,13.8732,89500.0
2013-06-10 13:50:00,18.84,18.84,18.83,18.84,25600.0,13.8732,13.8732,13.8658,13.8732,25600.0
2013-06-10 14:00:00,18.83,18.84,18.8,18.81,171700.0,13.8658,13.8732,13.8437,13.8511,171700.0
2013-06-10 14:10:00,18.8,18.82,18.8,18.8,183800.0,13.8437,13.8585,13.8437,13.8437,183800.0
2013-06-10 14:20:00,18.8,18.85,18.8,18.84,85800.0,13.8437,13.8805,13.8437,13.8732,85800.0
2013-06-10 14:30:00,18.85,18.85,18.81,18.82,80100.0,13.8805,13.8805,13.8511,13.8585,80100.0
2013-06-10 14:40:00,18.82,18.84,18.81,18.84,109900.0,13.8585,13.8732,13.8511,13.8732,109900.0
2013-06-10 14:50:00,18.84,18.85,18.83,18.85,63000.0,13.8732,13.8805,13.8658,13.8805,63000.0
2013-06-10 15:00:00,18.85,18.85,18.82,18.85,115300.0,13.8805,13.8805,13.8585,13.8805,115300.0
2013-06-10 15:10:00,18.85,18.86,18.83,18.84,109500.0,13.8805,13.8879,13.8658,13.8732,109500.0
2013-06-10 15:20:00,18.84,18.84,18.8,18.8,149400.0,13.8732,13.8732,13.8437,13.8437,149400.0
2013-06-10 15:30:00,18.81,18.84,18.81,18.84,97500.0,13.8511,13.8732,13.8511,13.8732,97500.0
2013-06-10 15:40:00,18.83,18.87,18.83,18.85,245900.0,13.8658,13.8953,13.8658,13.8805,245900.0
2013-06-10 15:50:00,18.85,18.86,18.79,18.8,818900.0,13.8805,13.8879,13.8364,13.8437,818900.0
2013-06-11 09:30:00,18.61,18.65,18.56,18.59,353600.0,13.7038,13.7333,13.667,13.6891,353600.0
2013-06-11 09:40:00,18.59,18.6,18.57,18.59,155200.0,13.6891,13.6965,13.6744,13.6891,155200.0
2013-06-11 09:50:00,18.58,18.62,18.58,18.61,136400.0,13.6817,13.7112,13.6817,13.7038,136400.0
2013-06-11 10:00:00,18.62,18.64,18.6,18.62,381500.0,13.7112,13.7259,13.6965,13.7112,381500.0
2013-06-11 10:10:00,18.62,18.62,18.59,18.61,267700.0,13.7112,13.7112,13.6891,13.7038,267700.0
2013-06-11 10:20:00,18.62,18.64,18.6,18.64,116500.0,13.7112,13.7259,13.6965,13.7259,116500.0
2013-06-11 10:30:00,18.63,18.71,18.63,18.7,170900.0,13.7185,13.7775,13.7185,13.7701,170900.0
2013-06-11 10:40:00,18.71,18.73,18.69,18.7,217000.0,13.7775,13.7922,13.7627,13.7701,217000.0
2013-06-11 10:50:00,18.71,18.75,18.7,18.7,138100.0,13.7775,13.8069,13.7701,13.7701,138100.0
2013-06-11 11:00:00,18.7,18.71,18.67,18.68,238200.0,13.7701,13.7775,13.748,13.7554,238200.0
2013-06-11 11:10:00,18.69,18.71,18.67,18.67,112700.0,13.7627,13.7775,13.748,13.748,112700.0
2013-06-11 11:20:00,18.68,18.7,18.67,18.69,119100.0,13.7554,13.7701,13.748,13.7627,119100.0
2013-06-11 11:30:00,18.7,18.72,18.69,18.7,118900.0,13.7701,13.7848,13.7627,13.7701,118900.0
2013-06-11 11:40:00,18.7,18.71,18.69,18.7,149600.0,13.7701,13.7775,13.7627,13.7701,149600.0
2013-06-11 11:50:00,18.7,18.7,18.63,18.64,112200.0,13.7701,13.7701,13.7185,13.7259,112200.0
2013-06-11 12:00:00,18.63,18.65,18.63,18.65,33900.0,13.7185,13.7333,13.7185,13.7333,33900.0
2013-06-11 12:10:00,18.65,18.66,18.64,18.64,95500.0,13.7333,13.7406,13.7259,13.7259,95500.0
2013-06-11 12:20:00,18.64,18.65,18.64,18.65,42800.0,13.7259,13.7333,13.7259,13.7333,42800.0
2013-06-11 12:30:00,18.65,18.66,18.64,18.64,91300.0,13.7333,13.7406,13.7259,13.7259,91300.0
2013-06-11 12:40:00,18.65,18.66,18.64,18.64,52700.0,13.7333,13.7406,13.7259,13.7259,52700.0
2013-06-11 12:50:00,18.64,18.66,18.64,18.66,93100.0,13.7259,13.7406,13.7259,13.7406,93100.0
2013-06-11 13:00:00,18.66,18.67,18.64,18.64,58000.0,13.7406,13.748,13.7259,13.7259,58000.0
2013-06-11 13:10:00,18.64,18.65,18.62,18.62,131100.0,13.7259,13.7333,13.7112,13.7112,131100.0
2013-06-11 13:20:00,18.62,18.63,18.59,18.59,84600.0,13.7112,13.7185,13.6891,13.6891,84600.0
2013-06-11 13:30:00,18.59,18.59,18.52,18.54,101700.0,13.6891,13.6891,13.6375,13.6523,101700.0
2013-06-11 13:40:00,18.54,18.54,18.52,18.53,92800.0,13.6523,13.6523,13.6375,13.6449,92800.0
2013-06-11 13:50:00,18.54,18.55,18.51,18.53,75500.0,13.6523,13.6596,13.6302,13.6449,75500.0
2013-06-11 14:00:00,18.52,18.52,18.51,18.52,67900.0,13.6375,13.6375,13.6302,13.6375,67900.0
2013-06-11 14:10:00,18.52,18.54,18.51,18.53,54900.0,13.6375,13.6523,13.6302,13.6449,54900.0
2013-06-11 14:20:00,18.54,18.55,18.53,18.55,138600.0,13.6523,13.6596,13.6449,13.6596,138600.0
2013-06-11 14:30:00,18.55,18.56,18.54,18.56,68000.0,13.6596,13.667,13.6523,13.667,68000.0
2013-06-11 14:40:00,18.56,18.56,18.55,18.56,46800.0,13.667,13.667,13.6596,13.667,46800.0
2013-06-11 14:50:00,18.56,18.58,18.53,18.58,264600.0,13.667,13.6817,13.6449,13.6817,264600.0
2013-06-11 15:00:00,18.58,18.59,18.56,18.58,192000.0,13.6817,13.6891,13.667,13.6817,192000.0
2013-06-11 15:10:00,18.57,18.58,18.54,18.56,103800.0,13.6744,13.6817,13.6523,13.667,103800.0
2013-06-11 15:20:00,18.56,18.58,18.55,18.57,127800.0,13.667,13.6817,13.6596,13.6744,127800.0
2013-06-11 15:30:00,18.57,18.58,18.54,18.56,220500.0,13.6744,13.6817,13.6523,13.667,220500.0
2013-06-11 15:40:00,18.56,18.56,18.5,18.51,590000.0,13.667,13.667,13.6228,13.6302,590000.0
2013-06-11 15:50:00,18.51,18.54,18.5,18.53,411200.0,13.6302,13.6523,13.6228,13.6449,411200.0
2013-06-12 09:30:00,18.64,18.72,18.59,18.65,390200.0,13.7259,13.7848,13.6891,13.7333,390200.0
2013-06-12 09:40:00,18.65,18.65,18.6,18.62,132200.0,13.7333,13.7333,13.6965,13.7112,132200.0
2013-06-12 09:50:00,18.62,18.64,18.61,18.63,89400.0,13.7112,13.7259,13.7038,13.7185,89400.0
2013-06-12 10:00:00,18.62,18.62,18.55,18.55,64200.0,13.7112,13.7112,13.6596,13.6596,64200.0
2013-06-12 10:10:00,18.55,18.62,18.55,18.6,99700.0,13.6596,13.7112,13.6596,13.6965,99700.0
2013-06-12 10:20:00,18.6,18.65,18.59,18.64,75600.0,13.6965,13.7333,13.6891,13.7259,75600.0
2013-06-12 10:30:00,18.64,18.69,18.63,18.63,169500.0,13.7259,13.7627,13.7185,13.7185,169500.0
2013-06-12 10:40:00,18.63,18.65,18.6,18.63,91900.0,13.7185,13.7333,13.6965,13.7185,91900.0
2013-06-12 10:50:00,18.63,18.63,18.56,18.57,103300.0,13.7185,13.7185,13.667,13.6744,103300.0
2013-06-12 11:00:00,18.58,18.6,18.57,18.59,56800.0,13.6817,13.6965,13.6744,13.6891,56800.0
2013-06-12 11:10:00,18.59,18.59,18.54,18.58,97300.0,13.6891,13.6891,13.6523,13.6817,97300.0
2013-06-12 11:20:00,18.58,18.59,18.54,18.55,101600.0,13.6817,13.6891,13.6523,13.6596,101600.0
2013-06-12 11:30:00,18.55,18.59,18.54,18.55,129400.0,13.6596,13.6891,13.6523,13.6596,129400.0
2013-06-12 11:40:00,18.55,18.56,18.51,18.52,81200.0,13.6596,13.667,13.6302,13.6375,81200.0
2013-06-12 11:50:00,18.52,18.53,18.44,18.45,161500.0,13.6375,13.6449,13.5786,13.586,161500.0
2013-06-12 12:00:00,18.45,18.48,18.45,18.47,153800.0,13.586,13.6081,13.586,13.6007,153800.0
2013-06-12 12:10:00,18.48,18.48,18.45,18.46,105700.0,13.6081,13.6081,13.586,13.5934,105700.0
2013-06-12 12:20:00,18.46,18.47,18.45,18.46,36900.0,13.5934,13.6007,13.586,13.5934,36900.0
2013-06-12 12:30:00,18.45,18.47,18.45,18.45,112700.0,13.586,13.6007,13.586,13.586,112700.0
2013-06-12 12:40:00,18.45,18.48,18.45,18.47,89300.0,13.586,13.6081,13.586,13.6007,89300.0
2013-06-12 12:50:00,18.46,18.48,18.46,18.47,56800.0,13.5934,13.6081,13.5934,13.6007,56800.0
2013-06-12 13:00:00,18.47,18.5,18.46,18.5,50600.0,13.6007,13.6228,13.5934,13.6228,50600.0
2013-06-12 13:10:00,18.5,18.5,18.48,18.49,38500.0,13.6228,13.6228,13.6081,13.6155,38500.0
2013-06-12 13:20:00,18.49,18.49,18.46,18.48,52300.0,13.6155,13.6155,13.5934,13.6081,52300.0
2013-06-12 13:30:00,18.48,18.48,18.44,18.45,126800.0,13.6081,13.6081,13.5786,13.586,126800.0
2013-06-12 13:40:00,18.45,18.51,18.45,18.49,171200.0,13.586,13.6302,13.586,13.6155,171200.0
2013-06-12 13:50:00,18.5,18.53,18.49,18.52,342800.0,13.6228,13.6449,13.6155,13.6375,342800.0
2013-06-12 14:00:00,18.52,18.52,18.48,18.51,248000.0,13.6375,13.6375,13.6081,13.6302,248000.0
2013-06-12 14:10:00,18.51,18.51,18.46,18.47,93800.0,13.6302,13.6302,13.5934,13.6007,93800.0
2013-06-12 14:20:00,18.46,18.49,18.45,18.46,323100.0,13.5934,13.6155,13.586,13.5934,323100.0
2013-06-12 14:30:00,18.46,18.46,18.42,18.44,149300.0,13.5934,13.5934,13.5639,13.5786,149300.0
2013-06-12 14:40:00,18.44,18.48,18.43,18.46,62400.0,13.5786,13.6081,13.5713,13.5934,62400.0
2013-06-12 14:50:00,18.47,18.47,18.45,18.46,59600.0,13.6007,13.6007,13.586,13.5934,59600.0
2013-06-12 15:00:00,18.46,18.46,18.41,18.42,284800.0,13.5934,13.5934,13.5565,13.5639,284800.0
2013-06-12 15:10:00,18.42,18.42,18.32,18.32,286500.0,13.5639,13.5639,13.4903,13.4903,286500.0
2013-06-12 15:20:00,18.33,18.35,18.32,18.34,426100.0,13.4976,13.5124,13.4903,13.505,426100.0
2013-06-12 15:30:00,18.34,18.34,18.31,18.32,290200.0,13.505,13.505,13.4829,13.4903,290200.0
2013-06-12 15:40:00,18.31,18.35,18.3,18.33,604200.0,13.4829,13.5124,13.4755,13.4976,604200.0
2013-06-12 15:50:00,18.33,18.35,18.32,18.34,828700.0,13.4976,13.5124,13.4903,13.505,828700.0
2013-06-13 09:30:00,18.17,18.18,17.99,18.06,800800.0,13.3798,13.3872,13.2473,13.2988,800800.0
2013-06-13 09:40:00,18.07,18.18,18.06,18.15,511800.0,13.3062,13.3872,13.2988,13.3651,511800.0
2013-06-13 09:50:00,18.15,18.15,18.14,18.14,326600.0,13.3651,13.3651,13.3577,13.3577,326600.0
2013-06-13 10:00:00,18.14,18.21,18.09,18.11,670100.0,13.3577,13.4093,13.3209,13.3356,670100.0
2013-06-13 10:10:00,18.11,18.14,18.07,18.12,211300.0,13.3356,13.3577,13.3062,13.343,211300.0
2013-06-13 10:20:00,18.12,18.14,18.1,18.13,197300.0,13.343,13.3577,13.3283,13.3504,197300.0
2013-06-13 10:30:00,18.12,18.17,18.12,18.16,108500.0,13.343,13.3798,13.343,13.3725,108500.0
2013-06-13 10:40:00,18.17,18.2,18.15,18.2,237500.0,13.3798,13.4019,13.3651,13.4019,237500.0
2013-06-13 10:50:00,18.2,18.2,18.19,18.2,107900.0,13.4019,13.4019,13.3945,13.4019,107900.0
2013-06-13 11:00:00,18.2,18.2,18.16,18.18,230400.0,13.4019,13.4019,13.3725,13.3872,230400.0
2013-06-13 11:10:00,18.18,18.2,18.17,18.2,49100.0,13.3872,13.4019,13.3798,13.4019,49100.0
2013-06-13 11:20:00,18.2,18.2,18.19,18.2,58000.0,13.4019,13.4019,13.3945,13.4019,58000.0
2013-06-13 11:30:00,18.2,18.21,18.19,18.2,133300.0,13.4019,13.4093,13.3945,13.4019,133300.0
2013-06-13 11:40:00,18.2,18.2,18.18,18.19,205700.0,13.4019,13.4019,13.3872,13.3945,205700.0
2013-06-13 11:50:00,18.19,18.2,18.17,18.19,136300.0,13.3945,13.4019,13.3798,13.3945,136300.0
2013-06-13 12:00:00,18.19,18.2,18.18,18.19,111400.0,13.3945,13.4019,13.3872,13.3945,111400.0
2013-06-13 12:10:00,18.2,18.2,18.19,18.2,170200.0,13.4019,13.4019,13.3945,13.4019,170200.0
2013-06-13 12:20:00,18.19,18.2,18.18,18.2,74900.0,13.3945,13.4019,13.3872,13.4019,74900.0
2013-06-13 12:30:00,18.2,18.24,18.19,18.24,94900.0,13.4019,13.4314,13.3945,13.4314,94900.0
2013-06-13 12:40:00,18.23,18.25,18.23,18.25,43300.0,13.424,13.4387,13.424,13.4387,43300.0
2013-06-13 12:50:00,18.25,18.25,18.23,18.25,454200.0,13.4387,13.4387,13.424,13.4387,454200.0
2013-06-13 13:00:00,18.25,18.26,18.19,18.21,238500.0,13.4387,13.4461,13.3945,13.4093,238500.0
2013-06-13 13:10:00,18.21,18.23,18.2,18.23,109500.0,13.4093,13.424,13.4019,13.424,109500.0
2013-06-13 13:20:00,18.23,18.23,18.21,18.22,89600.0,13.424,13.424,13.4093,13.4166,89600.0
2013-06-13 13:30:00,18.22,18.24,18.22,18.24,105600.0,13.4166,13.4314,13.4166,13.4314,105600.0
2013-06-13 13:40:00,18.23,18.24,18.22,18.23,197900.0,13.424,13.4314,13.4166,13.424,197900.0
2013-06-13 13:50:00,18.23,18.24,18.21,18.22,170600.0,13.424,13.4314,13.4093,13.4166,170600.0
2013-06-13 14:00:00,18.22,18.22,18.21,18.21,239700.0,13.4166,13.4166,13.4093,13.4093,239700.0
2013-06-13 14:10:00,18.22,18.22,18.21,18.22,89100.0,13.4166,13.4166,13.4093,13.4166,89100.0
2013-06-13 14:20:00,18.22,18.22,18.21,18.22,130900.0,13.4166,13.4166,13.4093,13.4166,130900.0
2013-06-13 14:30:00,18.21,18.22,18.21,18.21,52100.0,13.4093,13.4166,13.4093,13.4093,52100.0
2013-06-13 14:40:00,18.22,18.22,18.21,18.21,108100.0,13.4166,13.4166,13.4093,13.4093,108100.0
2013-06-13 14:50:00,18.21,18.24,18.21,18.24,168400.0,13.4093,13.4314,13.4093,13.4314,168400.0
2013-06-13 15:00:00,18.24,18.26,18.23,18.25,184600.0,13.4314,13.4461,13.424,13.4387,184600.0
2013-06-13 15:10:00,18.26,18.26,18.23,18.23,157700.0,13.4461,13.4461,13.424,13.424,157700.0
2013-06-13 15:20:00,18.23,18.24,18.23,18.24,237200.0,13.424,13.4314,13.424,13.4314,237200.0
2013-06-13 15:30:00,18.24,18.24,18.23,18.24,144900.0,13.4314,13.4314,13.424,13.4314,144900.0
2013-06-13 15:40:00,18.23,18.31,18.23,18.28,665500.0,13.424,13.4829,13.424,13.4608,665500.0
2013-06-13 15:50:00,18.28,18.28,18.24,18.28,916400.0,13.4608,13.4608,13.4314,13.4608,916400.0
2013-06-14 09:30:00,18.28,18.33,18.21,18.21,472300.0,13.4608,13.4976,13.4093,13.4093,472300.0
2013-06-14 09:40:00,18.22,18.3,18.21,18.3,377600.0,13.4166,13.4755,13.4093,13.4755,377600.0
2013-06-14 09:50:00,18.3,18.3,18.23,18.25,396000.0,13.4755,13.4755,13.424,13.4387,396000.0
2013-06-14 10:00:00,18.25,18.25,18.22,18.25,252500.0,13.4387,13.4387,13.4166,13.4387,252500.0
2013-06-14 10:10:00,18.25,18.25,18.2,18.21,428900.0,13.4387,13.4387,13.4019,13.4093,428900.0
2013-06-14 10:20:00,18.22,18.22,18.15,18.16,217900.0,13.4166,13.4166,13.3651,13.3725,217900.0
2013-06-14 10:30:00,18.15,18.17,18.13,18.14,308300.0,13.3651,13.3798,13.3504,13.3577,308300.0
2013-06-14 10:40:00,18.15,18.17,18.13,18.13,171900.0,13.3651,13.3798,13.3504,13.3504,171900.0
2013-06-14 10:50:00,18.13,18.14,18.06,18.07,308900.0,13.3504,13.3577,13.2988,13.3062,308900.0
2013-06-14 11:00:00,18.07,18.09,18.04,18.08,451800.0,13.3062,13.3209,13.2841,13.3135,451800.0
2013-06-14 11:10:00,18.07,18.09,18.05,18.07,212800.0,13.3062,13.3209,13.2915,13.3062,212800.0
2013-06-14 11:20:00,18.07,18.1,18.06,18.07,541000.0,13.3062,13.3283,13.2988,13.3062,541000.0
2013-06-14 11:30:00,18.07,18.08,18.05,18.07,514800.0,13.3062,13.3135,13.2915,13.3062,514800.0
2013-06-14 11:40:00,18.07,18.07,18.04,18.05,257200.0,13.3062,13.3062,13.2841,13.2915,257200.0
2013-06-14 11:50:00,18.05,18.07,18.04,18.05,590900.0,13.2915,13.3062,13.2841,13.2915,590900.0
2013-06-14 12:00:00,18.05,18.07,18.04,18.06,393500.0,13.2915,13.3062,13.2841,13.2988,393500.0
2013-06-14 12:10:00,18.06,18.07,18.05,18.06,135500.0,13.2988,13.3062,13.2915,13.2988,135500.0
2013-06-14 12:20:00,18.06,18.06,18.04,18.05,244400.0,13.2988,13.2988,13.2841,13.2915,244400.0
2013-06-14 12:30:00,18.06,18.07,18.05,18.05,211200.0,13.2988,13.3062,13.2915,13.2915,211200.0
2013-06-14 12:40:00,18.05,18.06,18.03,18.05,137200.0,13.2915,13.2988,13.2767,13.2915,137200.0
2013-06-14 12:50:00,18.05,18.05,18.01,18.02,185600.0,13.2915,13.2915,13.262,13.2694,185600.0
2013-06-14 13:00:00,18.02,18.03,17.98,17.99,237000.0,13.2694,13.2767,13.2399,13.2473,237000.0
2013-06-14 13:10:00,17.98,17.99,17.97,17.98,149400.0,13.2399,13.2473,13.2325,13.2399,149400.0
2013-06-14 13:20:00,17.97,17.98,17.9,17.91,217600.0,13.2325,13.2399,13.181,13.1884,217600.0
2013-06-14 13:30:00,17.91,17.99,17.91,17.96,225600.0,13.1884,13.2473,13.1884,13.2252,225600.0
2013-06-14 13:40:00,17.96,18.0,17.96,18.0,165700.0,13.2252,13.2546,13.2252,13.2546,165700.0
2013-06-14 13:50:00,18.0,18.0,17.91,17.96,720200.0,13.2546,13.2546,13.1884,13.2252,720200.0
2013-06-14 14:00:00,17.96,18.0,17.93,18.0,292300.0,13.2252,13.2546,13.2031,13.2546,292300.0
2013-06-14 14:10:00,18.0,18.03,17.98,18.0,331300.0,13.2546,13.2767,13.2399,13.2546,331300.0
2013-06-14 14:20:00,18.0,18.04,17.99,18.03,207800.0,13.2546,13.2841,13.2473,13.2767,207800.0
2013-06-14 14:30:00,18.02,18.03,18.01,18.02,225300.0,13.2694,13.2767,13.262,13.2694,225300.0
2013-06-14 14:40:00,18.02,18.03,18.01,18.01,278600.0,13.2694,13.2767,13.262,13.262,278600.0
2013-06-14 14:50:00,18.02,18.05,18.0,18.02,221500.0,13.2694,13.2915,13.2546,13.2694,221500.0
2013-06-14 15:00:00,18.02,18.06,18.02,18.04,203500.0,13.2694,13.2988,13.2694,13.2841,203500.0
2013-06-14 15:10:00,18.04,18.06,18.02,18.05,256800.0,13.2841,13.2988,13.2694,13.2915,256800.0
2013-06-14 15:20:00,18.05,18.07,18.03,18.05,243400.0,13.2915,13.3062,13.2767,13.2915,243400.0
2013-06-14 15:30:00,18.05,18.06,18.02,18.04,250700.0,13.2915,13.2988,13.2694,13.2841,250700.0
2013-06-14 15:40:00,18.04,18.04,18.0,18.03,392600.0,13.2841,13.2841,13.2546,13.2767,392600.0
2013-06-14 15:50:00,18.04,18.05,17.99,18.0,1026600.0,13.2841,13.2915,13.2473,13.2546,1026600.0
2013-06-17 09:30:00,18.22,18.33,18.21,18.27,555500.0,13.4166,13.4976,13.4093,13.4535,555500.0
2013-06-17 09:40:00,18.27,18.37,18.26,18.33,664600.0,13.4535,13.5271,13.4461,13.4976,664600.0
2013-06-17 09:50:00,18.34,18.35,18.26,18.26,153000.0,13.505,13.5124,13.4461,13.4461,153000.0
2013-06-17 10:00:00,18.26,18.29,18.23,18.24,337200.0,13.4461,13.4682,13.424,13.4314,337200.0
2013-06-17 10:10:00,18.23,18.23,18.19,18.2,311600.0,13.424,13.424,13.3945,13.4019,311600.0
2013-06-17 10:20:00,18.19,18.25,18.17,18.25,775800.0,13.3945,13.4387,13.3798,13.4387,775800.0
2013-06-17 10:30:00,18.25,18.25,18.2,18.2,117600.0,13.4387,13.4387,13.4019,13.4019,117600.0
2013-06-17 10:40:00,18.2,18.26,18.2,18.25,201100.0,13.4019,13.4461,13.4019,13.4387,201100.0
2013-06-17 10:50:00,18.25,18.25,18.24,18.25,158400.0,13.4387,13.4387,13.4314,13.4387,158400.0
2013-06-17 11:00:00,18.25,18.27,18.24,18.27,257800.0,13.4387,13.4535,13.4314,13.4535,257800.0
2013-06-17 11:10:00,18.28,18.29,18.27,18.28,73900.0,13.4608,13.4682,13.4535,13.4608,73900.0
2013-06-17 11:20:00,18.28,18.28,18.25,18.25,166500.0,13.4608,13.4608,13.4387,13.4387,166500.0
2013-06-17 11:30:00,18.25,18.26,18.19,18.2,353700.0,13.4387,13.4461,13.3945,13.4019,353700.0
2013-06-17 11:40:00,18.2,18.2,18.19,18.2,56400.0,13.4019,13.4019,13.3945,13.4019,56400.0
2013-06-17 11:50:00,18.2,18.22,18.18,18.2,281300.0,13.4019,13.4166,13.3872,13.4019,281300.0
2013-06-17 12:00:00,18.19,18.2,18.19,18.2,24900.0,13.3945,13.4019,13.3945,13.4019,24900.0
2013-06-17 12:10:00,18.2,18.2,18.18,18.19,81200.0,13.4019,13.4019,13.3872,13.3945,81200.0
2013-06-17 12:20:00,18.19,18.19,18.16,18.16,99700.0,13.3945,13.3945,13.3725,13.3725,99700.0
2013-06-17 12:30:00,18.16,18.17,18.15,18.16,133000.0,13.3725,13.3798,13.3651,13.3725,133000.0
2013-06-17 12:40:00,18.16,18.16,18.13,18.14,229200.0,13.3725,13.3725,13.3504,13.3577,229200.0
2013-06-17 12:50:00,18.14,18.17,18.13,18.17,170400.0,13.3577,13.3798,13.3504,13.3798,170400.0
2013-06-17 13:00:00,18.17,18.18,18.16,18.18,44400.0,13.3798,13.3872,13.3725,13.3872,44400.0
2013-06-17 13:10:00,18.18,18.18,18.17,18.18,25500.0,13.3872,13.3872,13.3798,13.3872,25500.0
2013-06-17 13:20:00,18.18,18.22,18.17,18.22,84500.0,13.3872,13.4166,13.3798,13.4166,84500.0
2013-06-17 13:30:00,18.22,18.22,18.18,18.18,192900.0,13.4166,13.4166,13.3872,13.3872,192900.0
2013-06-17 13:40:00,18.18,18.19,18.17,18.17,72500.0,13.3872,13.3945,13.3798,13.3798,72500.0
2013-06-17 13:50:00,18.18,18.18,18.14,18.14,82500.0,13.3872,13.3872,13.3577,13.3577,82500.0
2013-06-17 14:00:00,18.15,18.15,18.08,18.11,198100.0,13.3651,13.3651,13.3135,13.3356,198100.0
2013-06-17 14:10:00,18.11,18.15,18.09,18.14,219600.0,13.3356,13.3651,13.3209,13.3577,219600.0
2013-06-17 14:20:00,18.14,18.15,18.09,18.09,253300.0,13.3577,13.3651,13.3209,13.3209,253300.0
2013-06-17 14:30:00,18.1,18.11,18.09,18.11,248900.0,13.3283,13.3356,13.3209,13.3356,248900.0
2013-06-17 14:40:00,18.11,18.11,18.06,18.06,181400.0,13.3356,13.3356,13.2988,13.2988,181400.0
2013-06-17 14:50:00,18.06,18.06,18.03,18.05,164400.0,13.2988,13.2988,13.2767,13.2915,164400.0
2013-06-17 15:00:00,18.04,18.11,18.04,18.11,265800.0,13.2841,13.3356,13.2841,13.3356,265800.0
2013-06-17 15:10:00,18.11,18.11,18.1,18.11,94200.0,13.3356,13.3356,13.3283,13.3356,94200.0
2013-06-17 15:20:00,18.11,18.11,18.1,18.11,186300.0,13.3356,13.3356,13.3283,13.3356,186300.0
2013-06-17 15:30:00,18.11,18.15,18.1,18.14,302500.0,13.3356,13.3651,13.3283,13.3577,302500.0
2013-06-17 15:40:00,18.14,18.18,18.14,18.18,375500.0,13.3577,13.3872,13.3577,13.3872,375500.0
2013-06-17 15:50:00,18.18,18.18,18.1,18.11,675400.0,13.3872,13.3872,13.3283,13.3356,675400.0
2013-06-18 09:30:00,18.28,18.29,18.21,18.22,222600.0,13.4608,13.4682,13.4093,13.4166,222600.0
2013-06-18 09:40:00,18.23,18.23,18.19,18.23,131400.0,13.424,13.424,13.3945,13.424,131400.0
2013-06-18 09:50:00,18.23,18.23,18.14,18.14,231400.0,13.424,13.424,13.3577,13.3577,231400.0
2013-06-18 10:00:00,18.14,18.18,18.13,18.16,229100.0,13.3577,13.3872,13.3504,13.3725,229100.0
2013-06-18 10:10:00,18.16,18.17,18.12,18.17,83200.0,13.3725,13.3798,13.343,13.3798,83200.0
2013-06-18 10:20:00,18.17,18.19,18.16,18.17,63600.0,13.3798,13.3945,13.3725,13.3798,63600.0
2013-06-18 10:30:00,18.18,18.24,18.18,18.24,163400.0,13.3872,13.4314,13.3872,13.4314,163400.0
2013-06-18 10:40:00,18.24,18.27,18.23,18.26,195600.0,13.4314,13.4535,13.424,13.4461,195600.0
2013-06-18 10:50:00,18.25,18.3,18.25,18.3,58600.0,13.4387,13.4755,13.4387,13.4755,58600.0
2013-06-18 11:00:00,18.3,18.31,18.26,18.29,138900.0,13.4755,13.4829,13.4461,13.4682,138900.0
2013-06-18 11:10:00,18.29,18.32,18.28,18.32,136100.0,13.4682,13.4903,13.4608,13.4903,136100.0
2013-06-18 11:20:00,18.32,18.35,18.29,18.35,205700.0,13.4903,13.5124,13.4682,13.5124,205700.0
2013-06-18 11:30:00,18.35,18.38,18.35,18.37,49600.0,13.5124,13.5345,13.5124,13.5271,49600.0
2013-06-18 11:40:00,18.37,18.39,18.36,18.36,78300.0,13.5271,13.5418,13.5197,13.5197,78300.0
2013-06-18 11:50:00,18.37,18.37,18.36,18.36,61900.0,13.5271,13.5271,13.5197,13.5197,61900.0
2013-06-18 12:00:00,18.36,18.36,18.34,18.36,83400.0,13.5197,13.5197,13.505,13.5197,83400.0
2013-06-18 12:10:00,18.35,18.37,18.35,18.36,118000.0,13.5124,13.5271,13.5124,13.5197,118000.0
2013-06-18 12:20:00,18.36,18.36,18.33,18.34,96600.0,13.5197,13.5197,13.4976,13.505,96600.0
2013-06-18 12:30:00,18.34,18.39,18.33,18.39,151800.0,13.505,13.5418,13.4976,13.5418,151800.0
2013-06-18 12:40:00,18.39,18.4,18.38,18.39,160600.0,13.5418,13.5492,13.5345,13.5418,160600.0
2013-06-18 12:50:00,18.39,18.4,18.37,18.39,59400.0,13.5418,13.5492,13.5271,13.5418,59400.0
2013-06-18 13:00:00,18.39,18.4,18.35,18.35,117000.0,13.5418,13.5492,13.5124,13.5124,117000.0
2013-06-18 13:10:00,18.36,18.37,18.34,18.36,170300.0,13.5197,13.5271,13.505,13.5197,170300.0
2013-06-18 13:20:00,18.36,18.37,18.34,18.35,58300.0,13.5197,13.5271,13.505,13.5124,58300.0
2013-06-18 13:30:00,18.35,18.35,18.32,18.34,91700.0,13.5124,13.5124,13.4903,13.505,91700.0
2013-06-18 13:40:00,18.33,18.35,18.32,18.35,41900.0,13.4976,13.5124,13.4903,13.5124,41900.0
2013-06-18 13:50:00,18.34,18.36,18.33,18.36,44200.0,13.505,13.5197,13.4976,13.5197,44200.0
2013-06-18 14:00:00,18.36,18.37,18.33,18.36,113400.0,13.5197,13.5271,13.4976,13.5197,113400.0
2013-06-18 14:10:00,18.36,18.37,18.35,18.36,86400.0,13.5197,13.5271,13.5124,13.5197,86400.0
2013-06-18 14:20:00,18.36,18.41,18.35,18.41,161700.0,13.5197,13.5565,13.5124,13.5565,161700.0
2013-06-18 14:30:00,18.41,18.42,18.4,18.42,64400.0,13.5565,13.5639,13.5492,13.5639,64400.0
2013-06-18 14:40:00,18.41,18.42,18.39,18.4,150400.0,13.5565,13.5639,13.5418,13.5492,150400.0
2013-06-18 14:50:00,18.4,18.43,18.38,18.43,85900.0,13.5492,13.5713,13.5345,13.5713,85900.0
2013-06-18 15:00:00,18.43,18.44,18.39,18.4,115300.0,13.5713,13.5786,13.5418,13.5492,115300.0
2013-06-18 15:10:00,18.41,18.43,18.4,18.42,175700.0,13.5565,13.5713,13.5492,13.5639,175700.0
2013-06-18 15:20:00,18.42,18.44,18.41,18.44,100000.0,13.5639,13.5786,13.5565,13.5786,100000.0
2013-06-18 15:30:00,18.44,18.44,18.41,18.42,131600.0,13.5786,13.5786,13.5565,13.5639,131600.0
2013-06-18 15:40:00,18.42,18.43,18.4,18.41,248400.0,13.5639,13.5713,13.5492,13.5565,248400.0
2013-06-18 15:50:00,18.41,18.43,18.4,18.42,476500.0,13.5565,13.5713,13.5492,13.5639,476500.0
2013-06-19 09:30:00,18.28,18.34,18.26,18.31,694800.0,13.4608,13.505,13.4461,13.4829,694800.0
2013-06-19 09:40:00,18.32,18.32,18.28,18.3,321400.0,13.4903,13.4903,13.4608,13.4755,321400.0
2013-06-19 09:50:00,18.3,18.35,18.3,18.34,227200.0,13.4755,13.5124,13.4755,13.505,227200.0
2013-06-19 10:00:00,18.34,18.37,18.33,18.37,451100.0,13.505,13.5271,13.4976,13.5271,451100.0
2013-06-19 10:10:00,18.37,18.41,18.36,18.39,628800.0,13.5271,13.5565,13.5197,13.5418,628800.0
2013-06-19 10:20:00,18.39,18.42,18.39,18.39,309900.0,13.5418,13.5639,13.5418,13.5418,309900.0
2013-06-19 10:30:00,18.39,18.43,18.39,18.42,157100.0,13.5418,13.5713,13.5418,13.5639,157100.0
2013-06-19 10:40:00,18.41,18.46,18.41,18.41,593400.0,13.5565,13.5934,13.5565,13.5565,593400.0
2013-06-19 10:50:00,18.41,18.41,18.33,18.36,248900.0,13.5565,13.5565,13.4976,13.5197,248900.0
2013-06-19 11:00:00,18.37,18.38,18.35,18.36,157700.0,13.5271,13.5345,13.5124,13.5197,157700.0
2013-06-19 11:10:00,18.37,18.37,18.36,18.36,30000.0,13.5271,13.5271,13.5197,13.5197,30000.0
2013-06-19 11:20:00,18.36,18.37,18.36,18.36,72300.0,13.5197,13.5271,13.5197,13.5197,72300.0
2013-06-19 11:30:00,18.36,18.37,18.36,18.36,31800.0,13.5197,13.5271,13.5197,13.5197,31800.0
2013-06-19 11:40:00,18.37,18.37,18.33,18.33,121500.0,13.5271,13.5271,13.4976,13.4976,121500.0
2013-06-19 11:50:00,18.33,18.33,18.28,18.28,88500.0,13.4976,13.4976,13.4608,13.4608,88500.0
2013-06-19 12:00:00,18.29,18.32,18.27,18.32,135000.0,13.4682,13.4903,13.4535,13.4903,135000.0
2013-06-19 12:10:00,18.32,18.32,18.3,18.3,54000.0,13.4903,13.4903,13.4755,13.4755,54000.0
2013-06-19 12:20:00,18.3,18.3,18.28,18.28,67700.0,13.4755,13.4755,13.4608,13.4608,67700.0
2013-06-19 12:30:00,18.29,18.29,18.27,18.27,166200.0,13.4682,13.4682,13.4535,13.4535,166200.0
2013-06-19 12:40:00,18.27,18.28,18.27,18.27,62000.0,13.4535,13.4608,13.4535,13.4535,62000.0
2013-06-19 12:50:00,18.27,18.28,18.25,18.25,91000.0,13.4535,13.4608,13.4387,13.4387,91000.0
2013-06-19 13:00:00,18.26,18.26,18.24,18.25,72800.0,13.4461,13.4461,13.4314,13.4387,72800.0
2013-06-19 13:10:00,18.25,18.26,18.23,18.24,76800.0,13.4387,13.4461,13.424,13.4314,76800.0
2013-06-19 13:20:00,18.25,18.25,18.24,18.24,45300.0,13.4387,13.4387,13.4314,13.4314,45300.0
2013-06-19 13:30:00,18.25,18.25,18.23,18.23,130400.0,13.4387,13.4387,13.424,13.424,130400.0
2013-06-19 13:40:00,18.23,18.27,18.23,18.26,108200.0,13.424,13.4535,13.424,13.4461,108200.0
2013-06-19 13:50:00,18.26,18.29,18.26,18.29,56300.0,13.4461,13.4682,13.4461,13.4682,56300.0
2013-06-19 14:00:00,18.29,18.31,18.15,18.21,275200.0,13.4682,13.4829,13.3651,13.4093,275200.0
2013-06-19 14:10:00,18.21,18.27,18.17,18.25,209800.0,13.4093,13.4535,13.3798,13.4387,209800.0
2013-06-19 14:20:00,18.25,18.25,18.19,18.24,175100.0,13.4387,13.4387,13.3945,13.4314,175100.0
2013-06-19 14:30:00,18.24,18.26,18.17,18.21,226200.0,13.4314,13.4461,13.3798,13.4093,226200.0
2013-06-19 14:40:00,18.21,18.24,18.16,18.16,186400.0,13.4093,13.4314,13.3725,13.3725,186400.0
2013-06-19 14:50:00,18.16,18.18,18.04,18.05,211300.0,13.3725,13.3872,13.2841,13.2915,211300.0
2013-06-19 15:00:00,18.05,18.13,18.04,18.09,287000.0,13.2915,13.3504,13.2841,13.3209,287000.0
2013-06-19 15:10:00,18.09,18.11,18.06,18.08,143000.0,13.3209,13.3356,13.2988,13.3135,143000.0
2013-06-19 15:20:00,18.07,18.11,18.05,18.1,268500.0,13.3062,13.3356,13.2915,13.3283,268500.0
2013-06-19 15:30:00,18.1,18.14,18.09,18.11,227300.0,13.3283,13.3577,13.3209,13.3356,227300.0
2013-06-19 15:40:00,18.11,18.12,18.02,18.04,267200.0,13.3356,13.343,13.2694,13.2841,267200.0
2013-06-19 15:50:00,18.05,18.05,17.99,18.0,781000.0,13.2915,13.2915,13.2473,13.2546,781000.0
2013-06-20 09:30:00,17.64,17.7,17.59,17.62,449500.0,12.9895,13.0337,12.9527,12.9748,449500.0
2013-06-20 09:40:00,17.62,17.62,17.54,17.56,323500.0,12.9748,12.9748,12.9159,12.9306,323500.0
2013-06-20 09:50:00,17.56,17.59,17.54,17.55,441400.0,12.9306,12.9527,12.9159,12.9233,441400.0
2013-06-20 10:00:00,17.55,17.58,17.53,17.54,371800.0,12.9233,12.9454,12.9085,12.9159,371800.0
2013-06-20 10:10:00,17.53,17.56,17.51,17.53,425700.0,12.9085,12.9306,12.8938,12.9085,425700.0
2013-06-20 10:20:00,17.53,17.54,17.51,17.51,92200.0,12.9085,12.9159,12.8938,12.8938,92200.0
2013-06-20 10:30:00,17.51,17.56,17.46,17.5,628500.0,12.8938,12.9306,12.857,12.8865,628500.0
2013-06-20 10:40:00,17.51,17.55,17.49,17.54,832900.0,12.8938,12.9233,12.8791,12.9159,832900.0
2013-06-20 10:50:00,17.54,17.61,17.54,17.57,376500.0,12.9159,12.9675,12.9159,12.938,376500.0
2013-06-20 11:00:00,17.57,17.58,17.51,17.51,273100.0,12.938,12.9454,12.8938,12.8938,273100.0
2013-06-20 11:10:00,17.51,17.55,17.5,17.53,384600.0,12.8938,12.9233,12.8865,12.9085,384600.0
2013-06-20 11:20:00,17.52,17.61,17.52,17.6,192600.0,12.9012,12.9675,12.9012,12.9601,192600.0
2013-06-20 11:30:00,17.6,17.62,17.57,17.61,298700.0,12.9601,12.9748,12.938,12.9675,298700.0
2013-06-20 11:40:00,17.61,17.63,17.58,17.58,310700.0,12.9675,12.9822,12.9454,12.9454,310700.0
2013-06-20 11:50:00,17.58,17.63,17.58,17.61,91200.0,12.9454,12.9822,12.9454,12.9675,91200.0
2013-06-20 12:00:00,17.62,17.63,17.61,17.61,93600.0,12.9748,12.9822,12.9675,12.9675,93600.0
2013-06-20 12:10:00,17.62,17.65,17.56,17.56,190100.0,12.9748,12.9969,12.9306,12.9306,190100.0
2013-06-20 12:20:00,17.56,17.59,17.55,17.57,108300.0,12.9306,12.9527,12.9233,12.938,108300.0
2013-06-20 12:30:00,17.58,17.58,17.5,17.5,218300.0,12.9454,12.9454,12.8865,12.8865,218300.0
2013-06-20 12:40:00,17.5,17.55,17.5,17.55,212500.0,12.8865,12.9233,12.8865,12.9233,212500.0
2013-06-20 12:50:00,17.55,17.56,17.5,17.52,197200.0,12.9233,12.9306,12.8865,12.9012,197200.0
2013-06-20 13:00:00,17.52,17.59,17.52,17.59,101600.0,12.9012,12.9527,12.9012,12.9527,101600.0
2013-06-20 13:10:00,17.59,17.6,17.55,17.56,220700.0,12.9527,12.9601,12.9233,12.9306,220700.0
2013-06-20 13:20:00,17.56,17.57,17.54,17.57,99700.0,12.9306,12.938,12.9159,12.938,99700.0
2013-06-20 13:30:00,17.56,17.61,17.54,17.55,176600.0,12.9306,12.9675,12.9159,12.9233,176600.0
2013-06-20 13:40:00,17.55,17.59,17.53,17.57,227800.0,12.9233,12.9527,12.9085,12.938,227800.0
2013-06-20 13:50:00,17.57,17.6,17.55,17.57,260000.0,12.938,12.9601,12.9233,12.938,260000.0
2013-06-20 14:00:00,17.57,17.6,17.55,17.57,233400.0,12.938,12.9601,12.9233,12.938,233400.0
2013-06-20 14:10:00,17.57,17.59,17.56,17.58,178800.0,12.938,12.9527,12.9306,12.9454,178800.0
2013-06-20 14:20:00,17.58,17.59,17.54,17.54,255800.0,12.9454,12.9527,12.9159,12.9159,255800.0
2013-06-20 14:30:00,17.54,17.55,17.53,17.55,79800.0,12.9159,12.9233,12.9085,12.9233,79800.0
2013-06-20 14:40:00,17.55,17.56,17.5,17.51,180400.0,12.9233,12.9306,12.8865,12.8938,180400.0
2013-06-20 14:50:00,17.51,17.51,17.47,17.47,293700.0,12.8938,12.8938,12.8644,12.8644,293700.0
2013-06-20 15:00:00,17.47,17.5,17.46,17.5,196800.0,12.8644,12.8865,12.857,12.8865,196800.0
2013-06-20 15:10:00,17.5,17.5,17.46,17.46,320000.0,12.8865,12.8865,12.857,12.857,320000.0
2013-06-20 15:20:00,17.46,17.48,17.44,17.45,388400.0,12.857,12.8717,12.8423,12.8496,388400.0
2013-06-20 15:30:00,17.45,17.45,17.39,17.4,544100.0,12.8496,12.8496,12.8055,12.8128,544100.0
2013-06-20 15:40:00,17.4,17.42,17.36,17.37,525500.0,12.8128,12.8275,12.7834,12.7907,525500.0
2013-06-20 15:50:00,17.38,17.43,17.37,17.42,643200.0,12.7981,12.8349,12.7907,12.8275,643200.0
2013-06-21 09:30:00,17.6,17.61,17.37,17.37,555600.0,12.9601,12.9675,12.7907,12.7907,555600.0
2013-06-21 09:40:00,17.37,17.51,17.36,17.49,531600.0,12.7907,12.8938,12.7834,12.8791,531600.0
2013-06-21 09:50:00,17.48,17.48,17.4,17.4,276900.0,12.8717,12.8717,12.8128,12.8128,276900.0
2013-06-21 10:00:00,17.4,17.42,17.38,17.39,1038600.0,12.8128,12.8275,12.7981,12.8055,1038600.0
2013-06-21 10:10:00,17.38,17.41,17.35,17.36,589600.0,12.7981,12.8202,12.776,12.7834,589600.0
2013-06-21 10:20:00,17.36,17.36,17.3,17.32,1441200.0,12.7834,12.7834,12.7392,12.7539,1441200.0
2013-06-21 10:30:00,17.32,17.32,17.25,17.28,494800.0,12.7539,12.7539,12.7024,12.7245,494800.0
2013-06-21 10:40:00,17.28,17.31,17.25,17.3,157600.0,12.7245,12.7465,12.7024,12.7392,157600.0
2013-06-21 10:50:00,17.3,17.31,17.27,17.29,235900.0,12.7392,12.7465,12.7171,12.7318,235900.0
2013-06-21 11:00:00,17.28,17.29,17.25,17.28,145200.0,12.7245,12.7318,12.7024,12.7245,145200.0
2013-06-21 11:10:00,17.28,17.29,17.25,17.28,187900.0,12.7245,12.7318,12.7024,12.7245,187900.0
2013-06-21 11:20:00,17.27,17.28,17.2,17.23,960700.0,12.7171,12.7245,12.6655,12.6876,960700.0
2013-06-21 11:30:00,17.23,17.24,17.18,17.2,326300.0,12.6876,12.695,12.6508,12.6655,326300.0
2013-06-21 11:40:00,17.19,17.25,17.16,17.2,295700.0,12.6582,12.7024,12.6361,12.6655,295700.0
2013-06-21 11:50:00,17.2,17.2,17.15,17.18,144300.0,12.6655,12.6655,12.6287,12.6508,144300.0
2013-06-21 12:00:00,17.19,17.21,17.17,17.2,242400.0,12.6582,12.6729,12.6434,12.6655,242400.0
2013-06-21 12:10:00,17.19,17.23,17.19,17.22,213800.0,12.6582,12.6876,12.6582,12.6803,213800.0
2013-06-21 12:20:00,17.21,17.22,17.19,17.22,73500.0,12.6729,12.6803,12.6582,12.6803,73500.0
2013-06-21 12:30:00,17.21,17.24,17.21,17.23,145100.0,12.6729,12.695,12.6729,12.6876,145100.0
2013-06-21 12:40:00,17.23,17.26,17.22,17.26,229700.0,12.6876,12.7097,12.6803,12.7097,229700.0
2013-06-21 12:50:00,17.26,17.28,17.23,17.25,644000.0,12.7097,12.7245,12.6876,12.7024,644000.0
2013-06-21 13:00:00,17.25,17.29,17.25,17.28,839700.0,12.7024,12.7318,12.7024,12.7245,839700.0
2013-06-21 13:10:00,17.28,17.28,17.25,17.25,403500.0,12.7245,12.7245,12.7024,12.7024,403500.0
2013-06-21 13:20:00,17.25,17.26,17.22,17.23,139700.0,12.7024,12.7097,12.6803,12.6876,139700.0
2013-06-21 13:30:00,17.24,17.26,17.22,17.26,578300.0,12.695,12.7097,12.6803,12.7097,578300.0
2013-06-21 13:40:00,17.26,17.27,17.24,17.24,470200.0,12.7097,12.7171,12.695,12.695,470200.0
2013-06-21 13:50:00,17.24,17.24,17.21,17.22,216400.0,12.695,12.695,12.6729,12.6803,216400.0
2013-06-21 14:00:00,17.22,17.22,17.17,17.19,443200.0,12.6803,12.6803,12.6434,12.6582,443200.0
2013-06-21 14:10:00,17.19,17.23,17.19,17.21,119100.0,12.6582,12.6876,12.6582,12.6729,119100.0
2013-06-21 14:20:00,17.21,17.21,17.19,17.2,431300.0,12.6729,12.6729,12.6582,12.6655,431300.0
2013-06-21 14:30:00,17.2,17.22,17.19,17.2,1424800.0,12.6655,12.6803,12.6582,12.6655,1424800.0
2013-06-21 14:40:00,17.2,17.21,17.19,17.21,529700.0,12.6655,12.6729,12.6582,12.6729,529700.0
2013-06-21 14:50:00,17.21,17.22,17.19,17.21,771700.0,12.6729,12.6803,12.6582,12.6729,771700.0
2013-06-21 15:00:00,17.21,17.24,17.19,17.24,662500.0,12.6729,12.695,12.6582,12.695,662500.0
2013-06-21 15:10:00,17.24,17.27,17.23,17.26,514000.0,12.695,12.7171,12.6876,12.7097,514000.0
2013-06-21 15:20:00,17.26,17.28,17.24,17.28,612900.0,12.7097,12.7245,12.695,12.7245,612900.0
2013-06-21 15:30:00,17.28,17.28,17.24,17.25,471800.0,12.7245,12.7245,12.695,12.7024,471800.0
2013-06-21 15:40:00,17.25,17.25,17.23,17.25,1325300.0,12.7024,12.7024,12.6876,12.7024,1325300.0
2013-06-21 15:50:00,17.25,17.25,17.18,17.2,2437700.0,12.7024,12.7024,12.6508,12.6655,2437700.0
2013-06-24 09:30:00,16.78,16.84,16.64,16.7,1157600.0,12.3563,12.4004,12.2532,12.2974,1157600.0
2013-06-24 09:40:00,16.7,16.72,16.67,16.68,731000.0,12.2974,12.3121,12.2753,12.2826,731000.0
2013-06-24 09:50:00,16.68,16.69,16.61,16.63,603000.0,12.2826,12.29,12.2311,12.2458,603000.0
2013-06-24 10:00:00,16.63,16.68,16.62,16.68,362700.0,12.2458,12.2826,12.2384,12.2826,362700.0
2013-06-24 10:10:00,16.68,16.73,16.67,16.72,503400.0,12.2826,12.3194,12.2753,12.3121,503400.0
2013-06-24 10:20:00,16.72,16.74,16.69,16.72,535700.0,12.3121,12.3268,12.29,12.3121,535700.0
2013-06-24 10:30:00,16.71,16.75,16.69,16.73,896100.0,12.3047,12.3342,12.29,12.3194,896100.0
2013-06-24 10:40:00,16.73,16.78,16.73,16.76,436200.0,12.3194,12.3563,12.3194,12.3415,436200.0
2013-06-24 10:50:00,16.76,16.8,16.75,16.76,277900.0,12.3415,12.371,12.3342,12.3415,277900.0
2013-06-24 11:00:00,16.76,16.79,16.76,16.78,266900.0,12.3415,12.3636,12.3415,12.3563,266900.0
2013-06-24 11:10:00,16.79,16.82,16.77,16.77,432000.0,12.3636,12.3857,12.3489,12.3489,432000.0
2013-06-24 11:20:00,16.77,16.78,16.76,16.77,108700.0,12.3489,12.3563,12.3415,12.3489,108700.0
2013-06-24 11:30:00,16.77,16.82,16.76,16.82,104200.0,12.3489,12.3857,12.3415,12.3857,104200.0
2013-06-24 11:40:00,16.82,16.83,16.79,16.82,103300.0,12.3857,12.3931,12.3636,12.3857,103300.0
2013-06-24 11:50:00,16.81,16.85,16.8,16.84,161100.0,12.3784,12.4078,12.371,12.4004,161100.0
2013-06-24 12:00:00,16.84,16.86,16.77,16.79,169800.0,12.4004,12.4152,12.3489,12.3636,169800.0
2013-06-24 12:10:00,16.79,16.82,16.77,16.79,97300.0,12.3636,12.3857,12.3489,12.3636,97300.0
2013-06-24 12:20:00,16.79,16.81,16.78,16.8,294000.0,12.3636,12.3784,12.3563,12.371,294000.0
2013-06-24 12:30:00,16.8,16.84,16.79,16.83,445300.0,12.371,12.4004,12.3636,12.3931,445300.0
2013-06-24 12:40:00,16.83,16.86,16.82,16.85,55200.0,12.3931,12.4152,12.3857,12.4078,55200.0
2013-06-24 12:50:00,16.85,16.89,16.83,16.89,87900.0,12.4078,12.4373,12.3931,12.4373,87900.0
2013-06-24 13:00:00,16.89,16.9,16.86,16.88,157500.0,12.4373,12.4446,12.4152,12.4299,157500.0
2013-06-24 13:10:00,16.88,16.92,16.88,16.91,517200.0,12.4299,12.4594,12.4299,12.452,517200.0
2013-06-24 13:20:00,16.91,16.91,16.87,16.89,505600.0,12.452,12.452,12.4225,12.4373,505600.0
2013-06-24 13:30:00,16.89,16.96,16.87,16.93,377100.0,12.4373,12.4888,12.4225,12.4667,377100.0
2013-06-24 13:40:00,16.93,16.98,16.93,16.95,336800.0,12.4667,12.5035,12.4667,12.4814,336800.0
2013-06-24 13:50:00,16.95,17.03,16.94,17.02,158700.0,12.4814,12.5404,12.4741,12.533,158700.0
2013-06-24 14:00:00,17.03,17.06,16.98,17.05,197800.0,12.5404,12.5624,12.5035,12.5551,197800.0
2013-06-24 14:10:00,17.05,17.07,17.02,17.04,142400.0,12.5551,12.5698,12.533,12.5477,142400.0
2013-06-24 14:20:00,17.05,17.07,17.02,17.04,129600.0,12.5551,12.5698,12.533,12.5477,129600.0
2013-06-24 14:30:00,17.04,17.07,17.02,17.06,104100.0,12.5477,12.5698,12.533,12.5624,104100.0
2013-06-24 14:40:00,17.07,17.07,17.02,17.06,94100.0,12.5698,12.5698,12.533,12.5624,94100.0
2013-06-24 14:50:00,17.06,17.07,17.01,17.02,129500.0,12.5624,12.5698,12.5256,12.533,129500.0
2013-06-24 15:00:00,17.02,17.06,17.01,17.03,103900.0,12.533,12.5624,12.5256,12.5404,103900.0
2013-06-24 15:10:00,17.04,17.04,16.96,16.96,270600.0,12.5477,12.5477,12.4888,12.4888,270600.0
2013-06-24 15:20:00,16.96,17.02,16.96,16.99,194900.0,12.4888,12.533,12.4888,12.5109,194900.0
2013-06-24 15:30:00,16.99,17.04,16.98,17.03,112300.0,12.5109,12.5477,12.5035,12.5404,112300.0
2013-06-24 15:40:00,17.04,17.04,16.95,16.97,278400.0,12.5477,12.5477,12.4814,12.4962,278400.0
2013-06-24 15:50:00,16.97,16.99,16.91,16.91,636500.0,12.4962,12.5109,12.452,12.452,636500.0
2013-06-25 09:30:00,17.16,17.31,17.14,17.29,647700.0,12.6361,12.7465,12.6214,12.7318,647700.0
2013-06-25 09:40:00,17.28,17.33,17.28,17.3,354900.0,12.7245,12.7613,12.7245,12.7392,354900.0
2013-06-25 09:50:00,17.3,17.35,17.3,17.34,518600.0,12.7392,12.776,12.7392,12.7686,518600.0
2013-06-25 10:00:00,17.33,17.38,17.32,17.38,454100.0,12.7613,12.7981,12.7539,12.7981,454100.0
2013-06-25 10:10:00,17.38,17.38,17.33,17.36,574200.0,12.7981,12.7981,12.7613,12.7834,574200.0
2013-06-25 10:20:00,17.35,17.38,17.33,17.38,454900.0,12.776,12.7981,12.7613,12.7981,454900.0
2013-06-25 10:30:00,17.38,17.51,17.35,17.5,782300.0,12.7981,12.8938,12.776,12.8865,782300.0
2013-06-25 10:40:00,17.5,17.55,17.49,17.5,417300.0,12.8865,12.9233,12.8791,12.8865,417300.0
2013-06-25 10:50:00,17.51,17.51,17.41,17.48,259500.0,12.8938,12.8938,12.8202,12.8717,259500.0
2013-06-25 11:00:00,17.48,17.52,17.46,17.5,285400.0,12.8717,12.9012,12.857,12.8865,285400.0
2013-06-25 11:10:00,17.5,17.53,17.5,17.5,207600.0,12.8865,12.9085,12.8865,12.8865,207600.0
2013-06-25 11:20:00,17.5,17.51,17.49,17.51,186300.0,12.8865,12.8938,12.8791,12.8938,186300.0
2013-06-25 11:30:00,17.51,17.52,17.49,17.5,131400.0,12.8938,12.9012,12.8791,12.8865,131400.0
2013-06-25 11:40:00,17.49,17.51,17.49,17.5,266200.0,12.8791,12.8938,12.8791,12.8865,266200.0
2013-06-25 11:50:00,17.5,17.51,17.49,17.51,86000.0,12.8865,12.8938,12.8791,12.8938,86000.0
2013-06-25 12:00:00,17.51,17.53,17.49,17.51,190200.0,12.8938,12.9085,12.8791,12.8938,190200.0
2013-06-25 12:10:00,17.51,17.51,17.49,17.5,113700.0,12.8938,12.8938,12.8791,12.8865,113700.0
2013-06-25 12:20:00,17.5,17.52,17.49,17.5,227700.0,12.8865,12.9012,12.8791,12.8865,227700.0
2013-06-25 12:30:00,17.5,17.51,17.49,17.51,128500.0,12.8865,12.8938,12.8791,12.8938,128500.0
2013-06-25 12:40:00,17.5,17.51,17.5,17.5,121900.0,12.8865,12.8938,12.8865,12.8865,121900.0
2013-06-25 12:50:00,17.5,17.51,17.49,17.49,92300.0,12.8865,12.8938,12.8791,12.8791,92300.0
2013-06-25 13:00:00,17.49,17.49,17.38,17.38,410800.0,12.8791,12.8791,12.7981,12.7981,410800.0
2013-06-25 13:10:00,17.38,17.42,17.36,17.38,164800.0,12.7981,12.8275,12.7834,12.7981,164800.0
2013-06-25 13:20:00,17.39,17.39,17.36,17.38,92600.0,12.8055,12.8055,12.7834,12.7981,92600.0
2013-06-25 13:30:00,17.38,17.41,17.37,17.41,66900.0,12.7981,12.8202,12.7907,12.8202,66900.0
2013-06-25 13:40:00,17.41,17.45,17.39,17.43,134200.0,12.8202,12.8496,12.8055,12.8349,134200.0
2013-06-25 13:50:00,17.43,17.44,17.4,17.42,180600.0,12.8349,12.8423,12.8128,12.8275,180600.0
2013-06-25 14:00:00,17.42,17.46,17.41,17.45,185300.0,12.8275,12.857,12.8202,12.8496,185300.0
2013-06-25 14:10:00,17.45,17.47,17.44,17.47,78200.0,12.8496,12.8644,12.8423,12.8644,78200.0
2013-06-25 14:20:00,17.47,17.47,17.43,17.44,102600.0,12.8644,12.8644,12.8349,12.8423,102600.0
2013-06-25 14:30:00,17.44,17.51,17.43,17.48,290400.0,12.8423,12.8938,12.8349,12.8717,290400.0
2013-06-25 14:40:00,17.48,17.48,17.47,17.48,119600.0,12.8717,12.8717,12.8644,12.8717,119600.0
2013-06-25 14:50:00,17.48,17.48,17.45,17.45,154200.0,12.8717,12.8717,12.8496,12.8496,154200.0
2013-06-25 15:00:00,17.46,17.49,17.45,17.49,213000.0,12.857,12.8791,12.8496,12.8791,213000.0
2013-06-25 15:10:00,17.49,17.5,17.47,17.48,230400.0,12.8791,12.8865,12.8644,12.8717,230400.0
2013-06-25 15:20:00,17.49,17.51,17.48,17.51,144300.0,12.8791,12.8938,12.8717,12.8938,144300.0
2013-06-25 15:30:00,17.5,17.57,17.5,17.54,485600.0,12.8865,12.938,12.8865,12.9159,485600.0
2013-06-25 15:40:00,17.54,17.55,17.5,17.51,449100.0,12.9159,12.9233,12.8865,12.8938,449100.0
2013-06-25 15:50:00,17.5,17.53,17.5,17.53,863800.0,12.8865,12.9085,12.8865,12.9085,863800.0
2013-06-26 09:30:00,17.55,17.71,17.51,17.63,724500.0,12.9233,13.0411,12.8938,12.9822,724500.0
2013-06-26 09:40:00,17.63,17.67,17.61,17.63,341400.0,12.9822,13.0116,12.9675,12.9822,341400.0
2013-06-26 09:50:00,17.63,17.65,17.6,17.61,201700.0,12.9822,12.9969,12.9601,12.9675,201700.0
2013-06-26 10:00:00,17.62,17.62,17.54,17.56,266200.0,12.9748,12.9748,12.9159,12.9306,266200.0
2013-06-26 10:10:00,17.56,17.57,17.52,17.53,170900.0,12.9306,12.938,12.9012,12.9085,170900.0
2013-06-26 10:20:00,17.53,17.58,17.53,17.56,93600.0,12.9085,12.9454,12.9085,12.9306,93600.0
2013-06-26 10:30:00,17.56,17.57,17.53,17.57,451400.0,12.9306,12.938,12.9085,12.938,451400.0
2013-06-26 10:40:00,17.57,17.58,17.56,17.57,221700.0,12.938,12.9454,12.9306,12.938,221700.0
2013-06-26 10:50:00,17.57,17.57,17.51,17.51,175000.0,12.938,12.938,12.8938,12.8938,175000.0
2013-06-26 11:00:00,17.51,17.53,17.5,17.52,113400.0,12.8938,12.9085,12.8865,12.9012,113400.0
2013-06-26 11:10:00,17.52,17.55,17.49,17.55,235600.0,12.9012,12.9233,12.8791,12.9233,235600.0
2013-06-26 11:20:00,17.55,17.55,17.51,17.51,99300.0,12.9233,12.9233,12.8938,12.8938,99300.0
2013-06-26 11:30:00,17.51,17.52,17.49,17.51,103100.0,12.8938,12.9012,12.8791,12.8938,103100.0
2013-06-26 11:40:00,17.51,17.54,17.51,17.54,91400.0,12.8938,12.9159,12.8938,12.9159,91400.0
2013-06-26 11:50:00,17.54,17.54,17.53,17.54,18500.0,12.9159,12.9159,12.9085,12.9159,18500.0
2013-06-26 12:00:00,17.54,17.54,17.52,17.53,156200.0,12.9159,12.9159,12.9012,12.9085,156200.0
2013-06-26 12:10:00,17.53,17.54,17.52,17.54,240700.0,12.9085,12.9159,12.9012,12.9159,240700.0
2013-06-26 12:20:00,17.54,17.56,17.53,17.55,63500.0,12.9159,12.9306,12.9085,12.9233,63500.0
2013-06-26 12:30:00,17.55,17.56,17.53,17.55,233200.0,12.9233,12.9306,12.9085,12.9233,233200.0
2013-06-26 12:40:00,17.55,17.56,17.55,17.56,38700.0,12.9233,12.9306,12.9233,12.9306,38700.0
2013-06-26 12:50:00,17.55,17.57,17.55,17.57,81300.0,12.9233,12.938,12.9233,12.938,81300.0
2013-06-26 13:00:00,17.57,17.58,17.57,17.58,145200.0,12.938,12.9454,12.938,12.9454,145200.0
2013-06-26 13:10:00,17.57,17.6,17.57,17.6,485600.0,12.938,12.9601,12.938,12.9601,485600.0
2013-06-26 13:20:00,17.6,17.61,17.59,17.61,230100.0,12.9601,12.9675,12.9527,12.9675,230100.0
2013-06-26 13:30:00,17.61,17.61,17.6,17.61,153000.0,12.9675,12.9675,12.9601,12.9675,153000.0
2013-06-26 13:40:00,17.6,17.61,17.6,17.61,143800.0,12.9601,12.9675,12.9601,12.9675,143800.0
2013-06-26 13:50:00,17.61,17.61,17.6,17.61,59500.0,12.9675,12.9675,12.9601,12.9675,59500.0
2013-06-26 14:00:00,17.61,17.61,17.6,17.61,159700.0,12.9675,12.9675,12.9601,12.9675,159700.0
2013-06-26 14:10:00,17.61,17.61,17.6,17.61,224900.0,12.9675,12.9675,12.9601,12.9675,224900.0
2013-06-26 14:20:00,17.61,17.66,17.61,17.65,304500.0,12.9675,13.0043,12.9675,12.9969,304500.0
2013-06-26 14:30:00,17.64,17.66,17.62,17.63,229500.0,12.9895,13.0043,12.9748,12.9822,229500.0
2013-06-26 14:40:00,17.63,17.63,17.61,17.62,178500.0,12.9822,12.9822,12.9675,12.9748,178500.0
2013-06-26 14:50:00,17.62,17.63,17.61,17.62,152800.0,12.9748,12.9822,12.9675,12.9748,152800.0
2013-06-26 15:00:00,17.63,17.67,17.62,17.66,274400.0,12.9822,13.0116,12.9748,13.0043,274400.0
2013-06-26 15:10:00,17.67,17.68,17.64,17.64,280300.0,13.0116,13.019,12.9895,12.9895,280300.0
2013-06-26 15:20:00,17.64,17.69,17.64,17.66,346000.0,12.9895,13.0264,12.9895,13.0043,346000.0
2013-06-26 15:30:00,17.66,17.67,17.65,17.67,325200.0,13.0043,13.0116,12.9969,13.0116,325200.0
2013-06-26 15:40:00,17.66,17.68,17.63,17.66,401300.0,13.0043,13.019,12.9822,13.0043,401300.0
2013-06-26 15:50:00,17.66,17.66,17.63,17.65,754700.0,13.0043,13.0043,12.9822,12.9969,754700.0
2013-06-27 09:30:00,17.89,17.96,17.82,17.94,545500.0,13.1736,13.2252,13.1221,13.2105,545500.0
2013-06-27 09:40:00,17.94,17.98,17.92,17.95,638900.0,13.2105,13.2399,13.1957,13.2178,638900.0
2013-06-27 09:50:00,17.96,17.98,17.95,17.96,479800.0,13.2252,13.2399,13.2178,13.2252,479800.0
2013-06-27 10:00:00,17.96,17.96,17.88,17.92,561600.0,13.2252,13.2252,13.1663,13.1957,561600.0
2013-06-27 10:10:00,17.92,17.93,17.86,17.92,317900.0,13.1957,13.2031,13.1515,13.1957,317900.0
2013-06-27 10:20:00,17.91,17.97,17.91,17.97,421000.0,13.1884,13.2325,13.1884,13.2325,421000.0
2013-06-27 10:30:00,17.97,17.99,17.95,17.99,240500.0,13.2325,13.2473,13.2178,13.2473,240500.0
2013-06-27 10:40:00,17.99,18.0,17.98,18.0,306300.0,13.2473,13.2546,13.2399,13.2546,306300.0
2013-06-27 10:50:00,18.0,18.02,17.98,18.02,310800.0,13.2546,13.2694,13.2399,13.2694,310800.0
2013-06-27 11:00:00,18.02,18.07,18.0,18.03,375600.0,13.2694,13.3062,13.2546,13.2767,375600.0
2013-06-27 11:10:00,18.03,18.03,18.01,18.02,155100.0,13.2767,13.2767,13.262,13.2694,155100.0
2013-06-27 11:20:00,18.02,18.03,18.02,18.02,146400.0,13.2694,13.2767,13.2694,13.2694,146400.0
2013-06-27 11:30:00,18.03,18.03,17.98,18.0,296200.0,13.2767,13.2767,13.2399,13.2546,296200.0
2013-06-27 11:40:00,17.99,18.0,17.99,18.0,70500.0,13.2473,13.2546,13.2473,13.2546,70500.0
2013-06-27 11:50:00,18.0,18.02,17.99,18.02,157400.0,13.2546,13.2694,13.2473,13.2694,157400.0
2013-06-27 12:00:00,18.02,18.02,18.0,18.01,82800.0,13.2694,13.2694,13.2546,13.262,82800.0
2013-06-27 12:10:00,18.01,18.01,18.0,18.01,85100.0,13.262,13.262,13.2546,13.262,85100.0
2013-06-27 12:20:00,18.01,18.01,17.99,18.0,195200.0,13.262,13.262,13.2473,13.2546,195200.0
2013-06-27 12:30:00,17.99,18.04,17.99,18.04,124100.0,13.2473,13.2841,13.2473,13.2841,124100.0
2013-06-27 12:40:00,18.04,18.05,18.03,18.04,114900.0,13.2841,13.2915,13.2767,13.2841,114900.0
2013-06-27 12:50:00,18.04,18.04,18.02,18.03,160100.0,13.2841,13.2841,13.2694,13.2767,160100.0
2013-06-27 13:00:00,18.03,18.06,18.01,18.05,183900.0,13.2767,13.2988,13.262,13.2915,183900.0
2013-06-27 13:10:00,18.05,18.06,18.04,18.05,68300.0,13.2915,13.2988,13.2841,13.2915,68300.0
2013-06-27 13:20:00,18.06,18.06,18.04,18.05,195000.0,13.2988,13.2988,13.2841,13.2915,195000.0
2013-06-27 13:30:00,18.05,18.1,18.05,18.09,182500.0,13.2915,13.3283,13.2915,13.3209,182500.0
2013-06-27 13:40:00,18.08,18.12,18.08,18.12,239500.0,13.3135,13.343,13.3135,13.343,239500.0
2013-06-27 13:50:00,18.12,18.12,18.07,18.07,155600.0,13.343,13.343,13.3062,13.3062,155600.0
2013-06-27 14:00:00,18.07,18.07,18.05,18.05,254200.0,13.3062,13.3062,13.2915,13.2915,254200.0
2013-06-27 14:10:00,18.05,18.05,18.02,18.03,276600.0,13.2915,13.2915,13.2694,13.2767,276600.0
2013-06-27 14:20:00,18.02,18.05,18.01,18.03,368400.0,13.2694,13.2915,13.262,13.2767,368400.0
2013-06-27 14:30:00,18.03,18.04,18.02,18.04,153500.0,13.2767,13.2841,13.2694,13.2841,153500.0
2013-06-27 14:40:00,18.04,18.06,18.03,18.05,344300.0,13.2841,13.2988,13.2767,13.2915,344300.0
2013-06-27 14:50:00,18.05,18.1,18.04,18.09,337000.0,13.2915,13.3283,13.2841,13.3209,337000.0
2013-06-27 15:00:00,18.09,18.09,18.06,18.07,313400.0,13.3209,13.3209,13.2988,13.3062,313400.0
2013-06-27 15:10:00,18.07,18.08,18.06,18.07,199000.0,13.3062,13.3135,13.2988,13.3062,199000.0
2013-06-27 15:20:00,18.08,18.08,18.06,18.06,234000.0,13.3135,13.3135,13.2988,13.2988,234000.0
2013-06-27 15:30:00,18.06,18.07,18.03,18.03,253800.0,13.2988,13.3062,13.2767,13.2767,253800.0
2013-06-27 15:40:00,18.03,18.04,17.97,17.98,788000.0,13.2767,13.2841,13.2325,13.2399,788000.0
2013-06-27 15:50:00,17.97,17.98,17.93,17.94,1225300.0,13.2325,13.2399,13.2031,13.2105,1225300.0
2013-06-28 09:30:00,18.3,18.4,18.2,18.27,1193700.0,13.4755,13.5492,13.4019,13.4535,1193700.0
2013-06-28 09:40:00,18.27,18.3,18.25,18.27,705100.0,13.4535,13.4755,13.4387,13.4535,705100.0
2013-06-28 09:50:00,18.27,18.33,18.26,18.26,447300.0,13.4535,13.4976,13.4461,13.4461,447300.0
2013-06-28 10:00:00,18.26,18.27,18.21,18.23,523600.0,13.4461,13.4535,13.4093,13.424,523600.0
2013-06-28 10:10:00,18.23,18.25,18.21,18.25,332200.0,13.424,13.4387,13.4093,13.4387,332200.0
2013-06-28 10:20:00,18.25,18.28,18.25,18.28,326300.0,13.4387,13.4608,13.4387,13.4608,326300.0
2013-06-28 10:30:00,18.28,18.3,18.28,18.3,283600.0,13.4608,13.4755,13.4608,13.4755,283600.0
2013-06-28 10:40:00,18.3,18.34,18.29,18.32,546400.0,13.4755,13.505,13.4682,13.4903,546400.0
2013-06-28 10:50:00,18.33,18.37,18.31,18.36,342200.0,13.4976,13.5271,13.4829,13.5197,342200.0
2013-06-28 11:00:00,18.36,18.4,18.35,18.38,431700.0,13.5197,13.5492,13.5124,13.5345,431700.0
2013-06-28 11:10:00,18.39,18.41,18.36,18.36,166800.0,13.5418,13.5565,13.5197,13.5197,166800.0
2013-06-28 11:20:00,18.37,18.38,18.3,18.32,248600.0,13.5271,13.5345,13.4755,13.4903,248600.0
2013-06-28 11:30:00,18.32,18.34,18.29,18.3,185200.0,13.4903,13.505,13.4682,13.4755,185200.0
2013-06-28 11:40:00,18.31,18.31,18.27,18.3,79100.0,13.4829,13.4829,13.4535,13.4755,79100.0
2013-06-28 11:50:00,18.3,18.3,18.28,18.29,100500.0,13.4755,13.4755,13.4608,13.4682,100500.0
2013-06-28 12:00:00,18.29,18.29,18.25,18.27,246200.0,13.4682,13.4682,13.4387,13.4535,246200.0
2013-06-28 12:10:00,18.26,18.28,18.25,18.27,140100.0,13.4461,13.4608,13.4387,13.4535,140100.0
2013-06-28 12:20:00,18.27,18.29,18.26,18.29,141900.0,13.4535,13.4682,13.4461,13.4682,141900.0
2013-06-28 12:30:00,18.29,18.32,18.28,18.32,113600.0,13.4682,13.4903,13.4608,13.4903,113600.0
2013-06-28 12:40:00,18.32,18.32,18.3,18.32,119500.0,13.4903,13.4903,13.4755,13.4903,119500.0
2013-06-28 12:50:00,18.32,18.35,18.31,18.34,168200.0,13.4903,13.5124,13.4829,13.505,168200.0
2013-06-28 13:00:00,18.34,18.34,18.31,18.34,95800.0,13.505,13.505,13.4829,13.505,95800.0
2013-06-28 13:10:00,18.34,18.34,18.33,18.34,79300.0,13.505,13.505,13.4976,13.505,79300.0
2013-06-28 13:20:00,18.34,18.34,18.32,18.32,154300.0,13.505,13.505,13.4903,13.4903,154300.0
2013-06-28 13:30:00,18.32,18.33,18.29,18.29,84800.0,13.4903,13.4976,13.4682,13.4682,84800.0
2013-06-28 13:40:00,18.3,18.3,18.28,18.29,70800.0,13.4755,13.4755,13.4608,13.4682,70800.0
2013-06-28 13:50:00,18.29,18.3,18.27,18.3,130100.0,13.4682,13.4755,13.4535,13.4755,130100.0
2013-06-28 14:00:00,18.3,18.32,18.29,18.31,105900.0,13.4755,13.4903,13.4682,13.4829,105900.0
2013-06-28 14:10:00,18.32,18.32,18.31,18.31,110100.0,13.4903,13.4903,13.4829,13.4829,110100.0
2013-06-28 14:20:00,18.32,18.32,18.28,18.3,136200.0,13.4903,13.4903,13.4608,13.4755,136200.0
2013-06-28 14:30:00,18.3,18.33,18.29,18.32,211200.0,13.4755,13.4976,13.4682,13.4903,211200.0
2013-06-28 14:40:00,18.33,18.33,18.3,18.31,213700.0,13.4976,13.4976,13.4755,13.4829,213700.0
2013-06-28 14:50:00,18.31,18.33,18.28,18.29,232700.0,13.4829,13.4976,13.4608,13.4682,232700.0
2013-06-28 15:00:00,18.3,18.3,18.27,18.29,308300.0,13.4755,13.4755,13.4535,13.4682,308300.0
2013-06-28 15:10:00,18.29,18.31,18.28,18.31,122500.0,13.4682,13.4829,13.4608,13.4829,122500.0
2013-06-28 15:20:00,18.31,18.34,18.3,18.34,181000.0,13.4829,13.505,13.4755,13.505,181000.0
2013-06-28 15:30:00,18.34,18.4,18.33,18.4,345800.0,13.505,13.5492,13.4976,13.5492,345800.0
2013-06-28 15:40:00,18.4,18.4,18.35,18.38,659000.0,13.5492,13.5492,13.5124,13.5345,659000.0
2013-06-28 15:50:00,18.38,18.39,18.31,18.33,893500.0,13.5345,13.5418,13.4829,13.4976,893500.0
2013-07-01 09:30:00,18.6,18.67,18.54,18.56,766700.0,13.6965,13.748,13.6523,13.667,766700.0
2013-07-01 09:40:00,18.55,18.57,18.5,18.51,354200.0,13.6596,13.6744,13.6228,13.6302,354200.0
2013-07-01 09:50:00,18.51,18.54,18.51,18.51,370300.0,13.6302,13.6523,13.6302,13.6302,370300.0
2013-07-01 10:00:00,18.51,18.58,18.5,18.55,261800.0,13.6302,13.6817,13.6228,13.6596,261800.0
2013-07-01 10:10:00,18.54,18.56,18.54,18.56,150300.0,13.6523,13.667,13.6523,13.667,150300.0
2013-07-01 10:20:00,18.55,18.57,18.53,18.53,225000.0,13.6596,13.6744,13.6449,13.6449,225000.0
2013-07-01 10:30:00,18.54,18.54,18.51,18.51,227100.0,13.6523,13.6523,13.6302,13.6302,227100.0
2013-07-01 10:40:00,18.51,18.52,18.48,18.49,172400.0,13.6302,13.6375,13.6081,13.6155,172400.0
2013-07-01 10:50:00,18.48,18.52,18.48,18.5,288900.0,13.6081,13.6375,13.6081,13.6228,288900.0
2013-07-01 11:00:00,18.51,18.53,18.49,18.5,184400.0,13.6302,13.6449,13.6155,13.6228,184400.0
2013-07-01 11:10:00,18.5,18.5,18.46,18.49,214200.0,13.6228,13.6228,13.5934,13.6155,214200.0
2013-07-01 11:20:00,18.48,18.49,18.46,18.47,436600.0,13.6081,13.6155,13.5934,13.6007,436600.0
2013-07-01 11:30:00,18.47,18.53,18.46,18.48,415800.0,13.6007,13.6449,13.5934,13.6081,415800.0
2013-07-01 11:40:00,18.48,18.51,18.48,18.51,128800.0,13.6081,13.6302,13.6081,13.6302,128800.0
2013-07-01 11:50:00,18.51,18.54,18.5,18.54,238300.0,13.6302,13.6523,13.6228,13.6523,238300.0
2013-07-01 12:00:00,18.54,18.55,18.53,18.53,164700.0,13.6523,13.6596,13.6449,13.6449,164700.0
2013-07-01 12:10:00,18.54,18.54,18.51,18.51,152300.0,13.6523,13.6523,13.6302,13.6302,152300.0
2013-07-01 12:20:00,18.51,18.51,18.49,18.49,164600.0,13.6302,13.6302,13.6155,13.6155,164600.0
2013-07-01 12:30:00,18.5,18.5,18.48,18.49,98700.0,13.6228,13.6228,13.6081,13.6155,98700.0
2013-07-01 12:40:00,18.49,18.51,18.49,18.5,164600.0,13.6155,13.6302,13.6155,13.6228,164600.0
2013-07-01 12:50:00,18.49,18.5,18.46,18.47,214000.0,13.6155,13.6228,13.5934,13.6007,214000.0
2013-07-01 13:00:00,18.47,18.48,18.43,18.46,368500.0,13.6007,13.6081,13.5713,13.5934,368500.0
2013-07-01 13:10:00,18.45,18.46,18.45,18.46,33800.0,13.586,13.5934,13.586,13.5934,33800.0
2013-07-01 13:20:00,18.45,18.48,18.45,18.47,108900.0,13.586,13.6081,13.586,13.6007,108900.0
2013-07-01 13:30:00,18.47,18.48,18.45,18.46,142000.0,13.6007,13.6081,13.586,13.5934,142000.0
2013-07-01 13:40:00,18.45,18.46,18.44,18.45,236600.0,13.586,13.5934,13.5786,13.586,236600.0
2013-07-01 13:50:00,18.45,18.46,18.43,18.45,193400.0,13.586,13.5934,13.5713,13.586,193400.0
2013-07-01 14:00:00,18.44,18.48,18.44,18.47,217700.0,13.5786,13.6081,13.5786,13.6007,217700.0
2013-07-01 14:10:00,18.48,18.49,18.45,18.46,176600.0,13.6081,13.6155,13.586,13.5934,176600.0
2013-07-01 14:20:00,18.45,18.48,18.43,18.46,233500.0,13.586,13.6081,13.5713,13.5934,233500.0
2013-07-01 14:30:00,18.47,18.47,18.45,18.46,271400.0,13.6007,13.6007,13.586,13.5934,271400.0
2013-07-01 14:40:00,18.46,18.48,18.44,18.46,218200.0,13.5934,13.6081,13.5786,13.5934,218200.0
2013-07-01 14:50:00,18.46,18.48,18.46,18.48,164800.0,13.5934,13.6081,13.5934,13.6081,164800.0
2013-07-01 15:00:00,18.48,18.48,18.45,18.45,141100.0,13.6081,13.6081,13.586,13.586,141100.0
2013-07-01 15:10:00,18.45,18.46,18.44,18.45,161100.0,13.586,13.5934,13.5786,13.586,161100.0
2013-07-01 15:20:00,18.45,18.45,18.44,18.44,170100.0,13.586,13.586,13.5786,13.5786,170100.0
2013-07-01 15:30:00,18.44,18.45,18.43,18.45,489600.0,13.5786,13.586,13.5713,13.586,489600.0
2013-07-01 15:40:00,18.44,18.46,18.42,18.44,657600.0,13.5786,13.5934,13.5639,13.5786,657600.0
2013-07-01 15:50:00,18.43,18.45,18.43,18.45,649200.0,13.5713,13.586,13.5713,13.586,649200.0
2013-07-02 09:30:00,18.66,18.74,18.6,18.72,1373900.0,13.7406,13.7995,13.6965,13.7848,1373900.0
2013-07-02 09:40:00,18.73,18.81,18.73,18.81,428000.0,13.7922,13.8511,13.7922,13.8511,428000.0
2013-07-02 09:50:00,18.81,18.84,18.73,18.79,401100.0,13.8511,13.8732,13.7922,13.8364,401100.0
2013-07-02 10:00:00,18.8,18.85,18.77,18.82,432400.0,13.8437,13.8805,13.8216,13.8585,432400.0
2013-07-02 10:10:00,18.81,18.82,18.75,18.79,341800.0,13.8511,13.8585,13.8069,13.8364,341800.0
2013-07-02 10:20:00,18.78,18.81,18.77,18.78,162200.0,13.829,13.8511,13.8216,13.829,162200.0
2013-07-02 10:30:00,18.78,18.81,18.76,18.8,172100.0,13.829,13.8511,13.8143,13.8437,172100.0
2013-07-02 10:40:00,18.8,18.82,18.79,18.8,514500.0,13.8437,13.8585,13.8364,13.8437,514500.0
2013-07-02 10:50:00,18.8,18.83,18.79,18.81,217800.0,13.8437,13.8658,13.8364,13.8511,217800.0
2013-07-02 11:00:00,18.81,18.82,18.78,18.8,175800.0,13.8511,13.8585,13.829,13.8437,175800.0
2013-07-02 11:10:00,18.8,18.81,18.77,18.79,170100.0,13.8437,13.8511,13.8216,13.8364,170100.0
2013-07-02 11:20:00,18.8,18.82,18.77,18.8,294900.0,13.8437,13.8585,13.8216,13.8437,294900.0
2013-07-02 11:30:00,18.82,18.82,18.8,18.81,111700.0,13.8585,13.8585,13.8437,13.8511,111700.0
2013-07-02 11:40:00,18.81,18.84,18.79,18.82,244800.0,13.8511,13.8732,13.8364,13.8585,244800.0
2013-07-02 11:50:00,18.82,18.83,18.79,18.8,148100.0,13.8585,13.8658,13.8364,13.8437,148100.0
2013-07-02 12:00:00,18.8,18.8,18.77,18.77,234400.0,13.8437,13.8437,13.8216,13.8216,234400.0
2013-07-02 12:10:00,18.77,18.78,18.75,18.76,437700.0,13.8216,13.829,13.8069,13.8143,437700.0
2013-07-02 12:20:00,18.76,18.76,18.7,18.75,483400.0,13.8143,13.8143,13.7701,13.8069,483400.0
2013-07-02 12:30:00,18.76,18.77,18.74,18.76,293400.0,13.8143,13.8216,13.7995,13.8143,293400.0
2013-07-02 12:40:00,18.76,18.76,18.71,18.73,349100.0,13.8143,13.8143,13.7775,13.7922,349100.0
2013-07-02 12:50:00,18.73,18.75,18.71,18.72,157200.0,13.7922,13.8069,13.7775,13.7848,157200.0
2013-07-02 13:00:00,18.72,18.73,18.66,18.69,179500.0,13.7848,13.7922,13.7406,13.7627,179500.0
2013-07-02 13:10:00,18.69,18.69,18.63,18.64,141200.0,13.7627,13.7627,13.7185,13.7259,141200.0
2013-07-02 13:20:00,18.63,18.65,18.61,18.62,224000.0,13.7185,13.7333,13.7038,13.7112,224000.0
2013-07-02 13:30:00,18.61,18.64,18.6,18.6,424400.0,13.7038,13.7259,13.6965,13.6965,424400.0
2013-07-02 13:40:00,18.6,18.61,18.58,18.6,207300.0,13.6965,13.7038,13.6817,13.6965,207300.0
2013-07-02 13:50:00,18.59,18.61,18.58,18.61,124500.0,13.6891,13.7038,13.6817,13.7038,124500.0
2013-07-02 14:00:00,18.6,18.66,18.6,18.63,409600.0,13.6965,13.7406,13.6965,13.7185,409600.0
2013-07-02 14:10:00,18.63,18.63,18.56,18.56,125600.0,13.7185,13.7185,13.667,13.667,125600.0
2013-07-02 14:20:00,18.56,18.57,18.55,18.56,232000.0,13.667,13.6744,13.6596,13.667,232000.0
2013-07-02 14:30:00,18.55,18.57,18.53,18.54,99100.0,13.6596,13.6744,13.6449,13.6523,99100.0
2013-07-02 14:40:00,18.53,18.55,18.52,18.55,215300.0,13.6449,13.6596,13.6375,13.6596,215300.0
2013-07-02 14:50:00,18.55,18.61,18.55,18.57,391100.0,13.6596,13.7038,13.6596,13.6744,391100.0
2013-07-02 15:00:00,18.57,18.57,18.54,18.54,118400.0,13.6744,13.6744,13.6523,13.6523,118400.0
2013-07-02 15:10:00,18.55,18.57,18.51,18.53,294700.0,13.6596,13.6744,13.6302,13.6449,294700.0
2013-07-02 15:20:00,18.52,18.53,18.48,18.5,139400.0,13.6375,13.6449,13.6081,13.6228,139400.0
2013-07-02 15:30:00,18.51,18.52,18.49,18.52,359100.0,13.6302,13.6375,13.6155,13.6375,359100.0
2013-07-02 15:40:00,18.52,18.53,18.51,18.51,363400.0,13.6375,13.6449,13.6302,13.6302,363400.0
2013-07-02 15:50:00,18.52,18.52,18.5,18.51,852400.0,13.6375,13.6375,13.6228,13.6302,852400.0
2013-07-03 09:30:00,18.02,18.1,17.93,18.07,540800.0,13.5629,13.6231,13.4952,13.6006,540800.0
2013-07-03 09:40:00,18.07,18.14,18.07,18.1,231600.0,13.6006,13.6532,13.6006,13.6231,231600.0
2013-07-03 09:50:00,18.1,18.12,18.05,18.1,495200.0,13.6231,13.6382,13.5855,13.6231,495200.0
2013-07-03 10:00:00,18.1,18.13,18.01,18.01,300700.0,13.6231,13.6457,13.5554,13.5554,300700.0
2013-07-03 10:10:00,18.02,18.03,17.99,18.02,373500.0,13.5629,13.5704,13.5403,13.5629,373500.0
2013-07-03 10:20:00,18.02,18.05,18.01,18.04,313700.0,13.5629,13.5855,13.5554,13.578,313700.0
2013-07-03 10:30:00,18.04,18.04,17.98,18.01,463000.0,13.578,13.578,13.5328,13.5554,463000.0
2013-07-03 10:40:00,18.0,18.03,17.99,18.01,197800.0,13.5479,13.5704,13.5403,13.5554,197800.0
2013-07-03 10:50:00,18.01,18.03,18.0,18.02,64200.0,13.5554,13.5704,13.5479,13.5629,64200.0
2013-07-03 11:00:00,18.01,18.03,18.01,18.03,169200.0,13.5554,13.5704,13.5554,13.5704,169200.0
2013-07-03 11:10:00,18.03,18.06,18.02,18.04,218900.0,13.5704,13.593,13.5629,13.578,218900.0
2013-07-03 11:20:00,18.05,18.05,18.02,18.04,225400.0,13.5855,13.5855,13.5629,13.578,225400.0
2013-07-03 11:30:00,18.04,18.07,18.03,18.07,354300.0,13.578,13.6006,13.5704,13.6006,354300.0
2013-07-03 11:40:00,18.06,18.08,18.05,18.05,80400.0,13.593,13.6081,13.5855,13.5855,80400.0
2013-07-03 11:50:00,18.05,18.07,18.05,18.07,336200.0,13.5855,13.6006,13.5855,13.6006,336200.0
2013-07-03 12:00:00,18.07,18.08,18.06,18.08,191500.0,13.6006,13.6081,13.593,13.6081,191500.0
2013-07-03 12:10:00,18.07,18.08,18.06,18.07,214100.0,13.6006,13.6081,13.593,13.6006,214100.0
2013-07-03 12:20:00,18.08,18.08,18.05,18.05,80800.0,13.6081,13.6081,13.5855,13.5855,80800.0
2013-07-03 12:30:00,18.05,18.09,18.04,18.09,279800.0,13.5855,13.6156,13.578,13.6156,279800.0
2013-07-03 12:40:00,18.09,18.14,18.09,18.14,493100.0,13.6156,13.6532,13.6156,13.6532,493100.0
2013-07-03 12:50:00,18.14,18.16,18.11,18.11,498300.0,13.6532,13.6683,13.6307,13.6307,498300.0
2013-07-05 09:30:00,18.48,18.49,18.4,18.47,959600.0,13.9091,13.9167,13.8489,13.9016,959600.0
2013-07-05 09:40:00,18.46,18.53,18.44,18.52,521000.0,13.8941,13.9468,13.879,13.9392,521000.0
2013-07-05 09:50:00,18.51,18.54,18.45,18.47,424000.0,13.9317,13.9543,13.8866,13.9016,424000.0
2013-07-05 10:00:00,18.46,18.54,18.46,18.5,303200.0,13.8941,13.9543,13.8941,13.9242,303200.0
2013-07-05 10:10:00,18.49,18.5,18.39,18.4,400700.0,13.9167,13.9242,13.8414,13.8489,400700.0
2013-07-05 10:20:00,18.39,18.42,18.36,18.42,385600.0,13.8414,13.864,13.8188,13.864,385600.0
2013-07-05 10:30:00,18.41,18.43,18.37,18.38,245700.0,13.8565,13.8715,13.8263,13.8339,245700.0
2013-07-05 10:40:00,18.37,18.38,18.32,18.32,390500.0,13.8263,13.8339,13.7887,13.7887,390500.0
2013-07-05 10:50:00,18.32,18.37,18.31,18.35,226300.0,13.7887,13.8263,13.7812,13.8113,226300.0
2013-07-05 11:00:00,18.35,18.36,18.29,18.3,194300.0,13.8113,13.8188,13.7661,13.7737,194300.0
2013-07-05 11:10:00,18.3,18.32,18.27,18.27,106300.0,13.7737,13.7887,13.7511,13.7511,106300.0
2013-07-05 11:20:00,18.27,18.28,18.24,18.24,228600.0,13.7511,13.7586,13.7285,13.7285,228600.0
2013-07-05 11:30:00,18.23,18.27,18.23,18.27,346400.0,13.721,13.7511,13.721,13.7511,346400.0
2013-07-05 11:40:00,18.27,18.27,18.2,18.23,426800.0,13.7511,13.7511,13.6984,13.721,426800.0
2013-07-05 11:50:00,18.24,18.28,18.23,18.28,376200.0,13.7285,13.7586,13.721,13.7586,376200.0
2013-07-05 12:00:00,18.28,18.29,18.27,18.29,41300.0,13.7586,13.7661,13.7511,13.7661,41300.0
2013-07-05 12:10:00,18.28,18.29,18.27,18.28,103400.0,13.7586,13.7661,13.7511,13.7586,103400.0
2013-07-05 12:20:00,18.28,18.29,18.27,18.28,47200.0,13.7586,13.7661,13.7511,13.7586,47200.0
2013-07-05 12:30:00,18.28,18.28,18.25,18.25,96500.0,13.7586,13.7586,13.736,13.736,96500.0
2013-07-05 12:40:00,18.24,18.26,18.22,18.26,64500.0,13.7285,13.7436,13.7135,13.7436,64500.0
2013-07-05 12:50:00,18.26,18.26,18.24,18.26,75400.0,13.7436,13.7436,13.7285,13.7436,75400.0
2013-07-05 13:00:00,18.25,18.26,18.23,18.23,752300.0,13.736,13.7436,13.721,13.721,752300.0
2013-07-05 13:10:00,18.23,18.26,18.22,18.23,120800.0,13.721,13.7436,13.7135,13.721,120800.0
2013-07-05 13:20:00,18.22,18.23,18.2,18.21,281900.0,13.7135,13.721,13.6984,13.7059,281900.0
2013-07-05 13:30:00,18.21,18.21,18.18,18.2,191200.0,13.7059,13.7059,13.6833,13.6984,191200.0
2013-07-05 13:40:00,18.19,18.21,18.19,18.2,635500.0,13.6909,13.7059,13.6909,13.6984,635500.0
2013-07-05 13:50:00,18.2,18.2,18.18,18.19,303100.0,13.6984,13.6984,13.6833,13.6909,303100.0
2013-07-05 14:00:00,18.19,18.2,18.16,18.18,271000.0,13.6909,13.6984,13.6683,13.6833,271000.0
2013-07-05 14:10:00,18.19,18.21,18.17,18.2,418500.0,13.6909,13.7059,13.6758,13.6984,418500.0
2013-07-05 14:20:00,18.2,18.21,18.18,18.2,159800.0,13.6984,13.7059,13.6833,13.6984,159800.0
2013-07-05 14:30:00,18.2,18.22,18.18,18.21,295500.0,13.6984,13.7135,13.6833,13.7059,295500.0
2013-07-05 14:40:00,18.21,18.22,18.18,18.2,242100.0,13.7059,13.7135,13.6833,13.6984,242100.0
2013-07-05 14:50:00,18.2,18.23,18.19,18.22,147900.0,13.6984,13.721,13.6909,13.7135,147900.0
2013-07-05 15:00:00,18.22,18.23,18.21,18.22,54500.0,13.7135,13.721,13.7059,13.7135,54500.0
2013-07-05 15:10:00,18.21,18.23,18.21,18.22,138300.0,13.7059,13.721,13.7059,13.7135,138300.0
2013-07-05 15:20:00,18.21,18.22,18.2,18.21,170800.0,13.7059,13.7135,13.6984,13.7059,170800.0
2013-07-05 15:30:00,18.21,18.24,18.2,18.21,414000.0,13.7059,13.7285,13.6984,13.7059,414000.0
2013-07-05 15:40:00,18.21,18.22,18.2,18.2,773100.0,13.7059,13.7135,13.6984,13.6984,773100.0
2013-07-05 15:50:00,18.2,18.23,18.19,18.22,1573200.0,13.6984,13.721,13.6909,13.7135,1573200.0
2013-07-08 09:30:00,17.88,17.92,17.81,17.82,614900.0,13.4575,13.4877,13.4049,13.4124,614900.0
2013-07-08 09:40:00,17.82,17.87,17.79,17.87,372300.0,13.4124,13.45,13.3898,13.45,372300.0
2013-07-08 09:50:00,17.86,17.87,17.78,17.79,319100.0,13.4425,13.45,13.3823,13.3898,319100.0
2013-07-08 10:00:00,17.8,17.82,17.79,17.81,257200.0,13.3973,13.4124,13.3898,13.4049,257200.0
2013-07-08 10:10:00,17.81,17.82,17.77,17.78,160400.0,13.4049,13.4124,13.3748,13.3823,160400.0
2013-07-08 10:20:00,17.79,17.8,17.77,17.78,341800.0,13.3898,13.3973,13.3748,13.3823,341800.0
2013-07-08 10:30:00,17.79,17.79,17.76,17.77,298500.0,13.3898,13.3898,13.3672,13.3748,298500.0
2013-07-08 10:40:00,17.76,17.81,17.75,17.77,303600.0,13.3672,13.4049,13.3597,13.3748,303600.0
2013-07-08 10:50:00,17.77,17.78,17.71,17.72,202200.0,13.3748,13.3823,13.3296,13.3371,202200.0
2013-07-08 11:00:00,17.72,17.73,17.68,17.68,744100.0,13.3371,13.3446,13.307,13.307,744100.0
2013-07-08 11:10:00,17.69,17.69,17.67,17.69,448000.0,13.3145,13.3145,13.2995,13.3145,448000.0
2013-07-08 11:20:00,17.69,17.69,17.64,17.65,388400.0,13.3145,13.3145,13.2769,13.2844,388400.0
2013-07-08 11:30:00,17.66,17.69,17.66,17.68,170600.0,13.292,13.3145,13.292,13.307,170600.0
2013-07-08 11:40:00,17.68,17.69,17.66,17.67,112600.0,13.307,13.3145,13.292,13.2995,112600.0
2013-07-08 11:50:00,17.66,17.67,17.65,17.66,159900.0,13.292,13.2995,13.2844,13.292,159900.0
2013-07-08 12:00:00,17.66,17.66,17.61,17.63,407900.0,13.292,13.292,13.2543,13.2694,407900.0
2013-07-08 12:10:00,17.62,17.66,17.62,17.66,112500.0,13.2619,13.292,13.2619,13.292,112500.0
2013-07-08 12:20:00,17.65,17.66,17.62,17.62,139500.0,13.2844,13.292,13.2619,13.2619,139500.0
2013-07-08 12:30:00,17.62,17.65,17.62,17.64,75500.0,13.2619,13.2844,13.2619,13.2769,75500.0
2013-07-08 12:40:00,17.64,17.65,17.61,17.63,157100.0,13.2769,13.2844,13.2543,13.2694,157100.0
2013-07-08 12:50:00,17.62,17.63,17.61,17.62,57800.0,13.2619,13.2694,13.2543,13.2619,57800.0
2013-07-08 13:00:00,17.62,17.64,17.61,17.63,162800.0,13.2619,13.2769,13.2543,13.2694,162800.0
2013-07-08 13:10:00,17.63,17.67,17.62,17.66,214700.0,13.2694,13.2995,13.2619,13.292,214700.0
2013-07-08 13:20:00,17.67,17.67,17.64,17.65,163100.0,13.2995,13.2995,13.2769,13.2844,163100.0
2013-07-08 13:30:00,17.65,17.65,17.62,17.63,205300.0,13.2844,13.2844,13.2619,13.2694,205300.0
2013-07-08 13:40:00,17.63,17.63,17.59,17.6,374800.0,13.2694,13.2694,13.2393,13.2468,374800.0
2013-07-08 13:50:00,17.6,17.61,17.58,17.6,169600.0,13.2468,13.2543,13.2317,13.2468,169600.0
2013-07-08 14:00:00,17.6,17.61,17.57,17.61,253700.0,13.2468,13.2543,13.2242,13.2543,253700.0
2013-07-08 14:10:00,17.61,17.63,17.59,17.6,345200.0,13.2543,13.2694,13.2393,13.2468,345200.0
2013-07-08 14:20:00,17.6,17.61,17.59,17.59,390600.0,13.2468,13.2543,13.2393,13.2393,390600.0
2013-07-08 14:30:00,17.59,17.62,17.59,17.61,198000.0,13.2393,13.2619,13.2393,13.2543,198000.0
2013-07-08 14:40:00,17.62,17.66,17.61,17.66,164900.0,13.2619,13.292,13.2543,13.292,164900.0
2013-07-08 14:50:00,17.66,17.68,17.64,17.68,333300.0,13.292,13.307,13.2769,13.307,333300.0
2013-07-08 15:00:00,17.68,17.68,17.64,17.64,134700.0,13.307,13.307,13.2769,13.2769,134700.0
2013-07-08 15:10:00,17.64,17.66,17.64,17.66,86700.0,13.2769,13.292,13.2769,13.292,86700.0
2013-07-08 15:20:00,17.66,17.66,17.64,17.64,185900.0,13.292,13.292,13.2769,13.2769,185900.0
2013-07-08 15:30:00,17.65,17.66,17.63,17.63,218600.0,13.2844,13.292,13.2694,13.2694,218600.0
2013-07-08 15:40:00,17.63,17.63,17.59,17.59,634500.0,13.2694,13.2694,13.2393,13.2393,634500.0
2013-07-08 15:50:00,17.59,17.61,17.59,17.6,1260600.0,13.2393,13.2543,13.2393,13.2468,1260600.0
2013-07-09 09:30:00,17.86,18.02,17.85,17.96,1265900.0,13.4425,13.5629,13.435,13.5178,1265900.0
2013-07-09 09:40:00,17.96,17.97,17.89,17.9,896600.0,13.5178,13.5253,13.4651,13.4726,896600.0
2013-07-09 09:50:00,17.9,17.91,17.89,17.9,226500.0,13.4726,13.4801,13.4651,13.4726,226500.0
2013-07-09 10:00:00,17.91,17.91,17.84,17.86,585400.0,13.4801,13.4801,13.4274,13.4425,585400.0
2013-07-09 10:10:00,17.86,17.87,17.81,17.82,126600.0,13.4425,13.45,13.4049,13.4124,126600.0
2013-07-09 10:20:00,17.82,17.83,17.81,17.82,135500.0,13.4124,13.4199,13.4049,13.4124,135500.0
2013-07-09 10:30:00,17.82,17.85,17.81,17.84,147800.0,13.4124,13.435,13.4049,13.4274,147800.0
2013-07-09 10:40:00,17.84,17.86,17.82,17.85,169700.0,13.4274,13.4425,13.4124,13.435,169700.0
2013-07-09 10:50:00,17.84,17.85,17.82,17.85,136100.0,13.4274,13.435,13.4124,13.435,136100.0
2013-07-09 11:00:00,17.85,17.85,17.83,17.84,52100.0,13.435,13.435,13.4199,13.4274,52100.0
2013-07-09 11:10:00,17.85,17.86,17.83,17.85,203100.0,13.435,13.4425,13.4199,13.435,203100.0
2013-07-09 11:20:00,17.84,17.85,17.82,17.84,44300.0,13.4274,13.435,13.4124,13.4274,44300.0
2013-07-09 11:30:00,17.84,17.95,17.84,17.89,511000.0,13.4274,13.5102,13.4274,13.4651,511000.0
2013-07-09 11:40:00,17.89,17.89,17.88,17.89,112500.0,13.4651,13.4651,13.4575,13.4651,112500.0
2013-07-09 11:50:00,17.89,17.89,17.86,17.89,211400.0,13.4651,13.4651,13.4425,13.4651,211400.0
2013-07-09 12:00:00,17.88,17.89,17.85,17.87,176800.0,13.4575,13.4651,13.435,13.45,176800.0
2013-07-09 12:10:00,17.88,17.9,17.86,17.87,141000.0,13.4575,13.4726,13.4425,13.45,141000.0
2013-07-09 12:20:00,17.87,17.89,17.86,17.87,94900.0,13.45,13.4651,13.4425,13.45,94900.0
2013-07-09 12:30:00,17.87,17.9,17.87,17.88,148500.0,13.45,13.4726,13.45,13.4575,148500.0
2013-07-09 12:40:00,17.88,17.91,17.88,17.89,245200.0,13.4575,13.4801,13.4575,13.4651,245200.0
2013-07-09 12:50:00,17.89,17.92,17.89,17.9,184400.0,13.4651,13.4877,13.4651,13.4726,184400.0
2013-07-09 13:00:00,17.91,17.93,17.9,17.91,89000.0,13.4801,13.4952,13.4726,13.4801,89000.0
2013-07-09 13:10:00,17.92,17.94,17.89,17.9,173200.0,13.4877,13.5027,13.4651,13.4726,173200.0
2013-07-09 13:20:00,17.91,17.92,17.89,17.9,291200.0,13.4801,13.4877,13.4651,13.4726,291200.0
2013-07-09 13:30:00,17.9,17.91,17.87,17.87,216300.0,13.4726,13.4801,13.45,13.45,216300.0
2013-07-09 13:40:00,17.87,17.9,17.85,17.89,174600.0,13.45,13.4726,13.435,13.4651,174600.0
2013-07-09 13:50:00,17.89,17.9,17.88,17.9,197500.0,13.4651,13.4726,13.4575,13.4726,197500.0
2013-07-09 14:00:00,17.89,17.9,17.88,17.89,97900.0,13.4651,13.4726,13.4575,13.4651,97900.0
2013-07-09 14:10:00,17.89,17.92,17.89,17.91,185300.0,13.4651,13.4877,13.4651,13.4801,185300.0
2013-07-09 14:20:00,17.92,17.92,17.88,17.89,107400.0,13.4877,13.4877,13.4575,13.4651,107400.0
2013-07-09 14:30:00,17.89,17.9,17.85,17.89,108900.0,13.4651,13.4726,13.435,13.4651,108900.0
2013-07-09 14:40:00,17.88,17.89,17.87,17.87,105500.0,13.4575,13.4651,13.45,13.45,105500.0
2013-07-09 14:50:00,17.86,17.86,17.84,17.85,152700.0,13.4425,13.4425,13.4274,13.435,152700.0
2013-07-09 15:00:00,17.85,17.85,17.83,17.85,59200.0,13.435,13.435,13.4199,13.435,59200.0
2013-07-09 15:10:00,17.85,17.86,17.83,17.85,127200.0,13.435,13.4425,13.4199,13.435,127200.0
2013-07-09 15:20:00,17.85,17.86,17.84,17.85,79200.0,13.435,13.4425,13.4274,13.435,79200.0
2013-07-09 15:30:00,17.86,17.88,17.84,17.86,233600.0,13.4425,13.4575,13.4274,13.4425,233600.0
2013-07-09 15:40:00,17.86,17.86,17.84,17.84,167900.0,13.4425,13.4425,13.4274,13.4274,167900.0
2013-07-09 15:50:00,17.84,17.85,17.82,17.83,659700.0,13.4274,13.435,13.4124,13.4199,659700.0
2013-07-10 09:30:00,17.97,18.07,17.92,17.93,676900.0,13.5253,13.6006,13.4877,13.4952,676900.0
2013-07-10 09:40:00,17.93,18.06,17.9,18.06,582700.0,13.4952,13.593,13.4726,13.593,582700.0
2013-07-10 09:50:00,18.05,18.11,18.04,18.05,371400.0,13.5855,13.6307,13.578,13.5855,371400.0
2013-07-10 10:00:00,18.05,18.09,18.04,18.05,272500.0,13.5855,13.6156,13.578,13.5855,272500.0
2013-07-10 10:10:00,18.06,18.06,17.98,17.98,143100.0,13.593,13.593,13.5328,13.5328,143100.0
2013-07-10 10:20:00,17.98,17.99,17.95,17.98,250000.0,13.5328,13.5403,13.5102,13.5328,250000.0
2013-07-10 10:30:00,17.98,17.98,17.94,17.95,120600.0,13.5328,13.5328,13.5027,13.5102,120600.0
2013-07-10 10:40:00,17.95,17.96,17.9,17.95,463700.0,13.5102,13.5178,13.4726,13.5102,463700.0
2013-07-10 10:50:00,17.95,17.95,17.92,17.92,145000.0,13.5102,13.5102,13.4877,13.4877,145000.0
2013-07-10 11:00:00,17.91,17.93,17.85,17.87,234000.0,13.4801,13.4952,13.435,13.45,234000.0
2013-07-10 11:10:00,17.87,17.87,17.84,17.86,209700.0,13.45,13.45,13.4274,13.4425,209700.0
2013-07-10 11:20:00,17.87,17.88,17.84,17.84,160400.0,13.45,13.4575,13.4274,13.4274,160400.0
2013-07-10 11:30:00,17.85,17.86,17.84,17.86,115900.0,13.435,13.4425,13.4274,13.4425,115900.0
2013-07-10 11:40:00,17.86,17.88,17.84,17.84,124400.0,13.4425,13.4575,13.4274,13.4274,124400.0
2013-07-10 11:50:00,17.85,17.85,17.83,17.84,37500.0,13.435,13.435,13.4199,13.4274,37500.0
2013-07-10 12:00:00,17.83,17.86,17.81,17.85,191900.0,13.4199,13.4425,13.4049,13.435,191900.0
2013-07-10 12:10:00,17.85,17.86,17.84,17.85,144500.0,13.435,13.4425,13.4274,13.435,144500.0
2013-07-10 12:20:00,17.85,17.86,17.84,17.84,46400.0,13.435,13.4425,13.4274,13.4274,46400.0
2013-07-10 12:30:00,17.85,17.86,17.84,17.86,133700.0,13.435,13.4425,13.4274,13.4425,133700.0
2013-07-10 12:40:00,17.86,17.87,17.84,17.87,80100.0,13.4425,13.45,13.4274,13.45,80100.0
2013-07-10 12:50:00,17.87,17.9,17.87,17.9,206900.0,13.45,13.4726,13.45,13.4726,206900.0
2013-07-10 13:00:00,17.89,17.9,17.85,17.85,79300.0,13.4651,13.4726,13.435,13.435,79300.0
2013-07-10 13:10:00,17.85,17.86,17.83,17.84,52000.0,13.435,13.4425,13.4199,13.4274,52000.0
2013-07-10 13:20:00,17.84,17.84,17.83,17.84,35600.0,13.4274,13.4274,13.4199,13.4274,35600.0
2013-07-10 13:30:00,17.84,17.86,17.83,17.85,122200.0,13.4274,13.4425,13.4199,13.435,122200.0
2013-07-10 13:40:00,17.85,17.85,17.84,17.85,36500.0,13.435,13.435,13.4274,13.435,36500.0
2013-07-10 13:50:00,17.85,17.86,17.84,17.85,54400.0,13.435,13.4425,13.4274,13.435,54400.0
2013-07-10 14:00:00,17.84,17.96,17.82,17.91,500500.0,13.4274,13.5178,13.4124,13.4801,500500.0
2013-07-10 14:10:00,17.91,17.96,17.9,17.96,112100.0,13.4801,13.5178,13.4726,13.5178,112100.0
2013-07-10 14:20:00,17.96,17.98,17.9,17.9,67000.0,13.5178,13.5328,13.4726,13.4726,67000.0
2013-07-10 14:30:00,17.9,17.91,17.85,17.86,169900.0,13.4726,13.4801,13.435,13.4425,169900.0
2013-07-10 14:40:00,17.87,17.88,17.82,17.85,134000.0,13.45,13.4575,13.4124,13.435,134000.0
2013-07-10 14:50:00,17.84,17.87,17.83,17.85,163000.0,13.4274,13.45,13.4199,13.435,163000.0
2013-07-10 15:00:00,17.85,17.87,17.84,17.84,76600.0,13.435,13.45,13.4274,13.4274,76600.0
2013-07-10 15:10:00,17.84,17.86,17.81,17.83,136100.0,13.4274,13.4425,13.4049,13.4199,136100.0
2013-07-10 15:20:00,17.82,17.87,17.82,17.86,135600.0,13.4124,13.45,13.4124,13.4425,135600.0
2013-07-10 15:30:00,17.86,17.87,17.83,17.84,177400.0,13.4425,13.45,13.4199,13.4274,177400.0
2013-07-10 15:40:00,17.84,17.86,17.84,17.86,205900.0,13.4274,13.4425,13.4274,13.4425,205900.0
2013-07-10 15:50:00,17.86,17.86,17.82,17.84,702400.0,13.4425,13.4425,13.4124,13.4274,702400.0
2013-07-11 09:30:00,18.5,18.66,18.49,18.52,833700.0,13.9242,14.0446,13.9167,13.9392,833700.0
2013-07-11 09:40:00,18.53,18.55,18.5,18.51,376100.0,13.9468,13.9618,13.9242,13.9317,376100.0
2013-07-11 09:50:00,18.51,18.55,18.51,18.54,308600.0,13.9317,13.9618,13.9317,13.9543,308600.0
2013-07-11 10:00:00,18.54,18.54,18.47,18.5,501600.0,13.9543,13.9543,13.9016,13.9242,501600.0
2013-07-11 10:10:00,18.5,18.53,18.48,18.48,327700.0,13.9242,13.9468,13.9091,13.9091,327700.0
2013-07-11 10:20:00,18.48,18.51,18.47,18.51,473900.0,13.9091,13.9317,13.9016,13.9317,473900.0
2013-07-11 10:30:00,18.51,18.55,18.48,18.55,207100.0,13.9317,13.9618,13.9091,13.9618,207100.0
2013-07-11 10:40:00,18.55,18.57,18.54,18.57,319000.0,13.9618,13.9769,13.9543,13.9769,319000.0
2013-07-11 10:50:00,18.57,18.58,18.54,18.55,197900.0,13.9769,13.9844,13.9543,13.9618,197900.0
2013-07-11 11:00:00,18.56,18.56,18.55,18.56,125800.0,13.9694,13.9694,13.9618,13.9694,125800.0
2013-07-11 11:10:00,18.55,18.57,18.55,18.57,62700.0,13.9618,13.9769,13.9618,13.9769,62700.0
2013-07-11 11:20:00,18.56,18.58,18.56,18.57,88000.0,13.9694,13.9844,13.9694,13.9769,88000.0
2013-07-11 11:30:00,18.57,18.65,18.57,18.59,768400.0,13.9769,14.0371,13.9769,13.9919,768400.0
2013-07-11 11:40:00,18.58,18.59,18.54,18.55,1376900.0,13.9844,13.9919,13.9543,13.9618,1376900.0
2013-07-11 11:50:00,18.54,18.58,18.54,18.56,80000.0,13.9543,13.9844,13.9543,13.9694,80000.0
2013-07-11 12:00:00,18.56,18.57,18.54,18.57,212000.0,13.9694,13.9769,13.9543,13.9769,212000.0
2013-07-11 12:10:00,18.56,18.57,18.55,18.57,132100.0,13.9694,13.9769,13.9618,13.9769,132100.0
2013-07-11 12:20:00,18.57,18.57,18.55,18.56,95400.0,13.9769,13.9769,13.9618,13.9694,95400.0
2013-07-11 12:30:00,18.55,18.56,18.51,18.52,59900.0,13.9618,13.9694,13.9317,13.9392,59900.0
2013-07-11 12:40:00,18.51,18.54,18.51,18.52,33400.0,13.9317,13.9543,13.9317,13.9392,33400.0
2013-07-11 12:50:00,18.53,18.53,18.5,18.51,87800.0,13.9468,13.9468,13.9242,13.9317,87800.0
2013-07-11 13:00:00,18.5,18.51,18.48,18.49,161700.0,13.9242,13.9317,13.9091,13.9167,161700.0
2013-07-11 13:10:00,18.49,18.51,18.49,18.5,136500.0,13.9167,13.9317,13.9167,13.9242,136500.0
2013-07-11 13:20:00,18.51,18.51,18.5,18.51,138100.0,13.9317,13.9317,13.9242,13.9317,138100.0
2013-07-11 13:30:00,18.51,18.52,18.5,18.51,225100.0,13.9317,13.9392,13.9242,13.9317,225100.0
2013-07-11 13:40:00,18.5,18.51,18.5,18.51,34400.0,13.9242,13.9317,13.9242,13.9317,34400.0
2013-07-11 13:50:00,18.51,18.51,18.5,18.5,37600.0,13.9317,13.9317,13.9242,13.9242,37600.0
2013-07-11 14:00:00,18.5,18.51,18.48,18.5,202800.0,13.9242,13.9317,13.9091,13.9242,202800.0
2013-07-11 14:10:00,18.51,18.52,18.5,18.52,290100.0,13.9317,13.9392,13.9242,13.9392,290100.0
2013-07-11 14:20:00,18.52,18.57,18.52,18.57,131600.0,13.9392,13.9769,13.9392,13.9769,131600.0
2013-07-11 14:30:00,18.57,18.59,18.56,18.58,235600.0,13.9769,13.9919,13.9694,13.9844,235600.0
2013-07-11 14:40:00,18.58,18.58,18.57,18.57,123400.0,13.9844,13.9844,13.9769,13.9769,123400.0
2013-07-11 14:50:00,18.57,18.58,18.54,18.55,121800.0,13.9769,13.9844,13.9543,13.9618,121800.0
2013-07-11 15:00:00,18.56,18.57,18.54,18.57,152000.0,13.9694,13.9769,13.9543,13.9769,152000.0
2013-07-11 15:10:00,18.57,18.59,18.56,18.56,261600.0,13.9769,13.9919,13.9694,13.9694,261600.0
2013-07-11 15:20:00,18.56,18.58,18.55,18.55,364700.0,13.9694,13.9844,13.9618,13.9618,364700.0
2013-07-11 15:30:00,18.55,18.56,18.54,18.56,500200.0,13.9618,13.9694,13.9543,13.9694,500200.0
2013-07-11 15:40:00,18.55,18.58,18.55,18.57,689300.0,13.9618,13.9844,13.9618,13.9769,689300.0
2013-07-11 15:50:00,18.58,18.58,18.51,18.53,1793400.0,13.9844,13.9844,13.9317,13.9468,1793400.0
2013-07-12 09:30:00,18.58,18.64,18.58,18.62,514400.0,13.9844,14.0296,13.9844,14.0145,514400.0
2013-07-12 09:40:00,18.62,18.62,18.59,18.6,216600.0,14.0145,14.0145,13.9919,13.9995,216600.0
2013-07-12 09:50:00,18.61,18.61,18.55,18.56,319100.0,14.007,14.007,13.9618,13.9694,319100.0
2013-07-12 10:00:00,18.57,18.57,18.5,18.51,162400.0,13.9769,13.9769,13.9242,13.9317,162400.0
2013-07-12 10:10:00,18.52,18.55,18.51,18.55,288100.0,13.9392,13.9618,13.9317,13.9618,288100.0
2013-07-12 10:20:00,18.55,18.58,18.54,18.58,219000.0,13.9618,13.9844,13.9543,13.9844,219000.0
2013-07-12 10:30:00,18.57,18.6,18.56,18.57,172400.0,13.9769,13.9995,13.9694,13.9769,172400.0
2013-07-12 10:40:00,18.57,18.59,18.56,18.56,122200.0,13.9769,13.9919,13.9694,13.9694,122200.0
2013-07-12 10:50:00,18.57,18.59,18.55,18.59,113000.0,13.9769,13.9919,13.9618,13.9919,113000.0
2013-07-12 11:00:00,18.58,18.61,18.57,18.61,85300.0,13.9844,14.007,13.9769,14.007,85300.0
2013-07-12 11:10:00,18.6,18.62,18.53,18.54,177800.0,13.9995,14.0145,13.9468,13.9543,177800.0
2013-07-12 11:20:00,18.53,18.56,18.51,18.52,199200.0,13.9468,13.9694,13.9317,13.9392,199200.0
2013-07-12 11:30:00,18.51,18.55,18.45,18.45,687600.0,13.9317,13.9618,13.8866,13.8866,687600.0
2013-07-12 11:40:00,18.45,18.49,18.41,18.41,400900.0,13.8866,13.9167,13.8565,13.8565,400900.0
2013-07-12 11:50:00,18.42,18.43,18.39,18.4,775900.0,13.864,13.8715,13.8414,13.8489,775900.0
2013-07-12 12:00:00,18.4,18.41,18.39,18.39,465500.0,13.8489,13.8565,13.8414,13.8414,465500.0
2013-07-12 12:10:00,18.39,18.4,18.38,18.39,120100.0,13.8414,13.8489,13.8339,13.8414,120100.0
2013-07-12 12:20:00,18.39,18.39,18.36,18.36,175700.0,13.8414,13.8414,13.8188,13.8188,175700.0
2013-07-12 12:30:00,18.36,18.38,18.31,18.37,392900.0,13.8188,13.8339,13.7812,13.8263,392900.0
2013-07-12 12:40:00,18.37,18.41,18.37,18.41,63500.0,13.8263,13.8565,13.8263,13.8565,63500.0
2013-07-12 12:50:00,18.41,18.41,18.38,18.39,79700.0,13.8565,13.8565,13.8339,13.8414,79700.0
2013-07-12 13:00:00,18.39,18.44,18.38,18.44,231700.0,13.8414,13.879,13.8339,13.879,231700.0
2013-07-12 13:10:00,18.44,18.46,18.42,18.46,91300.0,13.879,13.8941,13.864,13.8941,91300.0
2013-07-12 13:20:00,18.46,18.47,18.45,18.45,61700.0,13.8941,13.9016,13.8866,13.8866,61700.0
2013-07-12 13:30:00,18.45,18.46,18.41,18.41,55900.0,13.8866,13.8941,13.8565,13.8565,55900.0
2013-07-12 13:40:00,18.41,18.45,18.41,18.45,72400.0,13.8565,13.8866,13.8565,13.8866,72400.0
2013-07-12 13:50:00,18.45,18.45,18.43,18.44,51100.0,13.8866,13.8866,13.8715,13.879,51100.0
2013-07-12 14:00:00,18.43,18.46,18.42,18.43,161900.0,13.8715,13.8941,13.864,13.8715,161900.0
2013-07-12 14:10:00,18.43,18.43,18.4,18.41,130000.0,13.8715,13.8715,13.8489,13.8565,130000.0
2013-07-12 14:20:00,18.4,18.43,18.4,18.43,59700.0,13.8489,13.8715,13.8489,13.8715,59700.0
2013-07-12 14:30:00,18.43,18.43,18.41,18.41,61200.0,13.8715,13.8715,13.8565,13.8565,61200.0
2013-07-12 14:40:00,18.41,18.43,18.41,18.43,67200.0,13.8565,13.8715,13.8565,13.8715,67200.0
2013-07-12 14:50:00,18.43,18.43,18.41,18.42,79800.0,13.8715,13.8715,13.8565,13.864,79800.0
2013-07-12 15:00:00,18.42,18.42,18.4,18.4,60100.0,13.864,13.864,13.8489,13.8489,60100.0
2013-07-12 15:10:00,18.41,18.44,18.4,18.44,200100.0,13.8565,13.879,13.8489,13.879,200100.0
2013-07-12 15:20:00,18.44,18.44,18.42,18.42,71400.0,13.879,13.879,13.864,13.864,71400.0
2013-07-12 15:30:00,18.42,18.43,18.38,18.4,330700.0,13.864,13.8715,13.8339,13.8489,330700.0
2013-07-12 15:40:00,18.41,18.43,18.41,18.43,219900.0,13.8565,13.8715,13.8565,13.8715,219900.0
2013-07-12 15:50:00,18.43,18.46,18.41,18.45,622600.0,13.8715,13.8941,13.8565,13.8866,622600.0
2013-07-15 09:30:00,18.34,18.49,18.33,18.36,1013100.0,13.8038,13.9167,13.7962,13.8188,1013100.0
2013-07-15 09:40:00,18.36,18.37,18.31,18.32,272800.0,13.8188,13.8263,13.7812,13.7887,272800.0
2013-07-15 09:50:00,18.32,18.33,18.3,18.31,283000.0,13.7887,13.7962,13.7737,13.7812,283000.0
2013-07-15 10:00:00,18.32,18.39,18.31,18.36,151600.0,13.7887,13.8414,13.7812,13.8188,151600.0
2013-07-15 10:10:00,18.37,18.37,18.34,18.34,56100.0,13.8263,13.8263,13.8038,13.8038,56100.0
2013-07-15 10:20:00,18.33,18.34,18.31,18.31,108800.0,13.7962,13.8038,13.7812,13.7812,108800.0
2013-07-15 10:30:00,18.32,18.35,18.31,18.35,109600.0,13.7887,13.8113,13.7812,13.8113,109600.0
2013-07-15 10:40:00,18.35,18.35,18.32,18.32,69300.0,13.8113,13.8113,13.7887,13.7887,69300.0
2013-07-15 10:50:00,18.32,18.34,18.31,18.32,65200.0,13.7887,13.8038,13.7812,13.7887,65200.0
2013-07-15 11:00:00,18.32,18.34,18.32,18.34,68900.0,13.7887,13.8038,13.7887,13.8038,68900.0
2013-07-15 11:10:00,18.33,18.34,18.33,18.33,23400.0,13.7962,13.8038,13.7962,13.7962,23400.0
2013-07-15 11:20:00,18.33,18.34,18.31,18.34,181500.0,13.7962,13.8038,13.7812,13.8038,181500.0
2013-07-15 11:30:00,18.34,18.36,18.34,18.36,31100.0,13.8038,13.8188,13.8038,13.8188,31100.0
2013-07-15 11:40:00,18.36,18.37,18.35,18.37,44200.0,13.8188,13.8263,13.8113,13.8263,44200.0
2013-07-15 11:50:00,18.37,18.38,18.36,18.38,101000.0,13.8263,13.8339,13.8188,13.8339,101000.0
2013-07-15 12:00:00,18.38,18.42,18.37,18.39,159800.0,13.8339,13.864,13.8263,13.8414,159800.0
2013-07-15 12:10:00,18.4,18.4,18.38,18.39,43400.0,13.8489,13.8489,13.8339,13.8414,43400.0
2013-07-15 12:20:00,18.39,18.39,18.38,18.39,32100.0,13.8414,13.8414,13.8339,13.8414,32100.0
2013-07-15 12:30:00,18.39,18.39,18.36,18.38,67800.0,13.8414,13.8414,13.8188,13.8339,67800.0
2013-07-15 12:40:00,18.38,18.39,18.37,18.37,31300.0,13.8339,13.8414,13.8263,13.8263,31300.0
2013-07-15 12:50:00,18.37,18.39,18.37,18.38,76600.0,13.8263,13.8414,13.8263,13.8339,76600.0
2013-07-15 13:00:00,18.38,18.39,18.37,18.39,118000.0,13.8339,13.8414,13.8263,13.8414,118000.0
2013-07-15 13:10:00,18.39,18.39,18.38,18.39,9300.0,13.8414,13.8414,13.8339,13.8414,9300.0
2013-07-15 13:20:00,18.39,18.4,18.38,18.4,145100.0,13.8414,13.8489,13.8339,13.8489,145100.0
2013-07-15 13:30:00,18.39,18.4,18.38,18.39,90800.0,13.8414,13.8489,13.8339,13.8414,90800.0
2013-07-15 13:40:00,18.39,18.4,18.39,18.39,33700.0,13.8414,13.8489,13.8414,13.8414,33700.0
2013-07-15 13:50:00,18.39,18.4,18.37,18.37,42500.0,13.8414,13.8489,13.8263,13.8263,42500.0
2013-07-15 14:00:00,18.38,18.4,18.37,18.39,78800.0,13.8339,13.8489,13.8263,13.8414,78800.0
2013-07-15 14:10:00,18.39,18.4,18.38,18.39,58500.0,13.8414,13.8489,13.8339,13.8414,58500.0
2013-07-15 14:20:00,18.39,18.39,18.38,18.39,17000.0,13.8414,13.8414,13.8339,13.8414,17000.0
2013-07-15 14:30:00,18.39,18.39,18.37,18.37,72000.0,13.8414,13.8414,13.8263,13.8263,72000.0
2013-07-15 14:40:00,18.37,18.39,18.36,18.39,127500.0,13.8263,13.8414,13.8188,13.8414,127500.0
2013-07-15 14:50:00,18.38,18.4,18.38,18.4,56200.0,13.8339,13.8489,13.8339,13.8489,56200.0
2013-07-15 15:00:00,18.39,18.41,18.39,18.4,163300.0,13.8414,13.8565,13.8414,13.8489,163300.0
2013-07-15 15:10:00,18.41,18.43,18.4,18.41,122300.0,13.8565,13.8715,13.8489,13.8565,122300.0
2013-07-15 15:20:00,18.41,18.42,18.4,18.41,139900.0,13.8565,13.864,13.8489,13.8565,139900.0
2013-07-15 15:30:00,18.41,18.44,18.4,18.43,175300.0,13.8565,13.879,13.8489,13.8715,175300.0
2013-07-15 15:40:00,18.42,18.43,18.39,18.39,255900.0,13.864,13.8715,13.8414,13.8414,255900.0
2013-07-15 15:50:00,18.39,18.43,18.39,18.41,724600.0,13.8414,13.8715,13.8414,13.8565,724600.0
2013-07-16 09:30:00,18.18,18.33,18.18,18.33,281400.0,13.6833,13.7962,13.6833,13.7962,281400.0
2013-07-16 09:40:00,18.33,18.34,18.29,18.3,187700.0,13.7962,13.8038,13.7661,13.7737,187700.0
2013-07-16 09:50:00,18.3,18.36,18.29,18.34,114000.0,13.7737,13.8188,13.7661,13.8038,114000.0
2013-07-16 10:00:00,18.34,18.38,18.33,18.37,92700.0,13.8038,13.8339,13.7962,13.8263,92700.0
2013-07-16 10:10:00,18.37,18.4,18.36,18.39,327500.0,13.8263,13.8489,13.8188,13.8414,327500.0
2013-07-16 10:20:00,18.39,18.4,18.35,18.38,112900.0,13.8414,13.8489,13.8113,13.8339,112900.0
2013-07-16 10:30:00,18.38,18.39,18.35,18.39,277600.0,13.8339,13.8414,13.8113,13.8414,277600.0
2013-07-16 10:40:00,18.39,18.41,18.38,18.4,147600.0,13.8414,13.8565,13.8339,13.8489,147600.0
2013-07-16 10:50:00,18.41,18.43,18.39,18.39,329900.0,13.8565,13.8715,13.8414,13.8414,329900.0
2013-07-16 11:00:00,18.39,18.41,18.39,18.4,119600.0,13.8414,13.8565,13.8414,13.8489,119600.0
2013-07-16 11:10:00,18.4,18.41,18.4,18.41,71400.0,13.8489,13.8565,13.8489,13.8565,71400.0
2013-07-16 11:20:00,18.41,18.42,18.4,18.42,48800.0,13.8565,13.864,13.8489,13.864,48800.0
2013-07-16 11:30:00,18.41,18.41,18.39,18.41,171000.0,13.8565,13.8565,13.8414,13.8565,171000.0
2013-07-16 11:40:00,18.4,18.41,18.39,18.4,173300.0,13.8489,13.8565,13.8414,13.8489,173300.0
2013-07-16 11:50:00,18.39,18.41,18.39,18.4,176900.0,13.8414,13.8565,13.8414,13.8489,176900.0
2013-07-16 12:00:00,18.39,18.41,18.39,18.39,134000.0,13.8414,13.8565,13.8414,13.8414,134000.0
2013-07-16 12:10:00,18.39,18.4,18.39,18.4,17900.0,13.8414,13.8489,13.8414,13.8489,17900.0
2013-07-16 12:20:00,18.4,18.41,18.39,18.41,89000.0,13.8489,13.8565,13.8414,13.8565,89000.0
2013-07-16 12:30:00,18.4,18.41,18.4,18.41,6400.0,13.8489,13.8565,13.8489,13.8565,6400.0
2013-07-16 12:40:00,18.41,18.41,18.4,18.4,53900.0,13.8565,13.8565,13.8489,13.8489,53900.0
2013-07-16 12:50:00,18.41,18.41,18.39,18.4,103300.0,13.8565,13.8565,13.8414,13.8489,103300.0
2013-07-16 13:00:00,18.41,18.41,18.39,18.39,45400.0,13.8565,13.8565,13.8414,13.8414,45400.0
2013-07-16 13:10:00,18.39,18.4,18.37,18.38,64700.0,13.8414,13.8489,13.8263,13.8339,64700.0
2013-07-16 13:20:00,18.38,18.39,18.35,18.35,119300.0,13.8339,13.8414,13.8113,13.8113,119300.0
2013-07-16 13:30:00,18.36,18.39,18.35,18.39,100800.0,13.8188,13.8414,13.8113,13.8414,100800.0
2013-07-16 13:40:00,18.39,18.4,18.38,18.4,53300.0,13.8414,13.8489,13.8339,13.8489,53300.0
2013-07-16 13:50:00,18.4,18.41,18.4,18.41,55900.0,13.8489,13.8565,13.8489,13.8565,55900.0
2013-07-16 14:00:00,18.41,18.43,18.4,18.42,213600.0,13.8565,13.8715,13.8489,13.864,213600.0
2013-07-16 14:10:00,18.43,18.44,18.42,18.44,104900.0,13.8715,13.879,13.864,13.879,104900.0
2013-07-16 14:20:00,18.44,18.44,18.42,18.42,78400.0,13.879,13.879,13.864,13.864,78400.0
2013-07-16 14:30:00,18.42,18.43,18.4,18.43,143700.0,13.864,13.8715,13.8489,13.8715,143700.0
2013-07-16 14:40:00,18.42,18.43,18.39,18.39,123300.0,13.864,13.8715,13.8414,13.8414,123300.0
2013-07-16 14:50:00,18.39,18.4,18.39,18.39,52600.0,13.8414,13.8489,13.8414,13.8414,52600.0
2013-07-16 15:00:00,18.39,18.39,18.36,18.38,102300.0,13.8414,13.8414,13.8188,13.8339,102300.0
2013-07-16 15:10:00,18.38,18.41,18.37,18.4,149300.0,13.8339,13.8565,13.8263,13.8489,149300.0
2013-07-16 15:20:00,18.4,18.43,18.39,18.42,96100.0,13.8489,13.8715,13.8414,13.864,96100.0
2013-07-16 15:30:00,18.41,18.43,18.41,18.41,127200.0,13.8565,13.8715,13.8565,13.8565,127200.0
2013-07-16 15:40:00,18.42,18.43,18.41,18.43,151900.0,13.864,13.8715,13.8565,13.8715,151900.0
2013-07-16 15:50:00,18.43,18.45,18.42,18.45,424800.0,13.8715,13.8866,13.864,13.8866,424800.0
2013-07-17 09:30:00,18.43,18.59,18.39,18.58,357400.0,13.8715,13.9919,13.8414,13.9844,357400.0
2013-07-17 09:40:00,18.58,18.64,18.57,18.59,423900.0,13.9844,14.0296,13.9769,13.9919,423900.0
2013-07-17 09:50:00,18.58,18.59,18.52,18.52,107700.0,13.9844,13.9919,13.9392,13.9392,107700.0
2013-07-17 10:00:00,18.52,18.54,18.5,18.53,192800.0,13.9392,13.9543,13.9242,13.9468,192800.0
2013-07-17 10:10:00,18.52,18.58,18.52,18.57,176700.0,13.9392,13.9844,13.9392,13.9769,176700.0
2013-07-17 10:20:00,18.57,18.57,18.52,18.55,752200.0,13.9769,13.9769,13.9392,13.9618,752200.0
2013-07-17 10:30:00,18.54,18.6,18.54,18.59,723000.0,13.9543,13.9995,13.9543,13.9919,723000.0
2013-07-17 10:40:00,18.59,18.59,18.56,18.56,392000.0,13.9919,13.9919,13.9694,13.9694,392000.0
2013-07-17 10:50:00,18.57,18.57,18.54,18.56,96100.0,13.9769,13.9769,13.9543,13.9694,96100.0
2013-07-17 11:00:00,18.56,18.58,18.55,18.55,89400.0,13.9694,13.9844,13.9618,13.9618,89400.0
2013-07-17 11:10:00,18.56,18.56,18.52,18.52,188500.0,13.9694,13.9694,13.9392,13.9392,188500.0
2013-07-17 11:20:00,18.52,18.53,18.46,18.47,119800.0,13.9392,13.9468,13.8941,13.9016,119800.0
2013-07-17 11:30:00,18.48,18.49,18.45,18.46,129400.0,13.9091,13.9167,13.8866,13.8941,129400.0
2013-07-17 11:40:00,18.46,18.5,18.44,18.48,244100.0,13.8941,13.9242,13.879,13.9091,244100.0
2013-07-17 11:50:00,18.48,18.48,18.45,18.47,434500.0,13.9091,13.9091,13.8866,13.9016,434500.0
2013-07-17 12:00:00,18.46,18.48,18.45,18.46,268200.0,13.8941,13.9091,13.8866,13.8941,268200.0
2013-07-17 12:10:00,18.46,18.48,18.45,18.48,145400.0,13.8941,13.9091,13.8866,13.9091,145400.0
2013-07-17 12:20:00,18.48,18.48,18.45,18.45,490400.0,13.9091,13.9091,13.8866,13.8866,490400.0
2013-07-17 12:30:00,18.46,18.47,18.44,18.44,528800.0,13.8941,13.9016,13.879,13.879,528800.0
2013-07-17 12:40:00,18.44,18.46,18.44,18.45,530600.0,13.879,13.8941,13.879,13.8866,530600.0
2013-07-17 12:50:00,18.46,18.47,18.45,18.45,92100.0,13.8941,13.9016,13.8866,13.8866,92100.0
2013-07-17 13:00:00,18.46,18.46,18.45,18.46,57400.0,13.8941,13.8941,13.8866,13.8941,57400.0
2013-07-17 13:10:00,18.46,18.47,18.45,18.46,320000.0,13.8941,13.9016,13.8866,13.8941,320000.0
2013-07-17 13:20:00,18.46,18.47,18.44,18.44,129000.0,13.8941,13.9016,13.879,13.879,129000.0
2013-07-17 13:30:00,18.45,18.46,18.44,18.45,409600.0,13.8866,13.8941,13.879,13.8866,409600.0
2013-07-17 13:40:00,18.45,18.45,18.44,18.45,29100.0,13.8866,13.8866,13.879,13.8866,29100.0
2013-07-17 13:50:00,18.45,18.45,18.44,18.45,20000.0,13.8866,13.8866,13.879,13.8866,20000.0
2013-07-17 14:00:00,18.45,18.45,18.43,18.43,373000.0,13.8866,13.8866,13.8715,13.8715,373000.0
2013-07-17 14:10:00,18.44,18.44,18.43,18.44,41200.0,13.879,13.879,13.8715,13.879,41200.0
2013-07-17 14:20:00,18.44,18.46,18.43,18.44,409900.0,13.879,13.8941,13.8715,13.879,409900.0
2013-07-17 14:30:00,18.44,18.46,18.43,18.44,183000.0,13.879,13.8941,13.8715,13.879,183000.0
2013-07-17 14:40:00,18.45,18.46,18.43,18.45,570300.0,13.8866,13.8941,13.8715,13.8866,570300.0
2013-07-17 14:50:00,18.45,18.46,18.45,18.46,65300.0,13.8866,13.8941,13.8866,13.8941,65300.0
2013-07-17 15:00:00,18.46,18.47,18.45,18.46,187900.0,13.8941,13.9016,13.8866,13.8941,187900.0
2013-07-17 15:10:00,18.45,18.48,18.44,18.48,263900.0,13.8866,13.9091,13.879,13.9091,263900.0
2013-07-17 15:20:00,18.48,18.48,18.46,18.47,521400.0,13.9091,13.9091,13.8941,13.9016,521400.0
2013-07-17 15:30:00,18.46,18.48,18.45,18.47,252700.0,13.8941,13.9091,13.8866,13.9016,252700.0
2013-07-17 15:40:00,18.46,18.47,18.46,18.46,291600.0,13.8941,13.9016,13.8941,13.8941,291600.0
2013-07-17 15:50:00,18.46,18.48,18.45,18.45,651700.0,13.8941,13.9091,13.8866,13.8866,651700.0
2013-07-18 09:30:00,17.53,17.56,17.25,17.26,1673300.0,13.1941,13.2167,12.9834,12.9909,1673300.0
2013-07-18 09:40:00,17.26,17.3,17.22,17.27,1618000.0,12.9909,13.021,12.9608,12.9984,1618000.0
2013-07-18 09:50:00,17.27,17.29,17.04,17.08,3400600.0,12.9984,13.0135,12.8253,12.8554,3400600.0
2013-07-18 10:00:00,17.08,17.15,17.05,17.07,1929900.0,12.8554,12.9081,12.8328,12.8479,1929900.0
2013-07-18 10:10:00,17.07,17.1,16.98,17.02,2132500.0,12.8479,12.8705,12.7802,12.8103,2132500.0
2013-07-18 10:20:00,17.02,17.05,16.98,17.0,1717000.0,12.8103,12.8328,12.7802,12.7952,1717000.0
2013-07-18 10:30:00,17.0,17.08,17.0,17.05,1713600.0,12.7952,12.8554,12.7952,12.8328,1713600.0
2013-07-18 10:40:00,17.05,17.05,16.95,16.95,1176000.0,12.8328,12.8328,12.7576,12.7576,1176000.0
2013-07-18 10:50:00,16.95,16.97,16.94,16.96,578800.0,12.7576,12.7726,12.75,12.7651,578800.0
2013-07-18 11:00:00,16.96,16.99,16.95,16.95,872000.0,12.7651,12.7877,12.7576,12.7576,872000.0
2013-07-18 11:10:00,16.95,16.96,16.94,16.95,376800.0,12.7576,12.7651,12.75,12.7576,376800.0
2013-07-18 11:20:00,16.95,17.04,16.95,17.02,1063000.0,12.7576,12.8253,12.7576,12.8103,1063000.0
2013-07-18 11:30:00,17.03,17.03,16.99,17.0,2348900.0,12.8178,12.8178,12.7877,12.7952,2348900.0
2013-07-18 11:40:00,17.0,17.01,16.98,16.99,611700.0,12.7952,12.8027,12.7802,12.7877,611700.0
2013-07-18 11:50:00,16.98,16.99,16.95,16.96,343300.0,12.7802,12.7877,12.7576,12.7651,343300.0
2013-07-18 12:00:00,16.96,17.0,16.95,16.96,471300.0,12.7651,12.7952,12.7576,12.7651,471300.0
2013-07-18 12:10:00,16.95,16.96,16.91,16.92,395900.0,12.7576,12.7651,12.7275,12.735,395900.0
2013-07-18 12:20:00,16.93,16.93,16.83,16.84,901700.0,12.7425,12.7425,12.6673,12.6748,901700.0
2013-07-18 12:30:00,16.85,16.96,16.85,16.91,622300.0,12.6823,12.7651,12.6823,12.7275,622300.0
2013-07-18 12:40:00,16.91,16.91,16.85,16.91,521300.0,12.7275,12.7275,12.6823,12.7275,521300.0
2013-07-18 12:50:00,16.91,16.91,16.87,16.89,383000.0,12.7275,12.7275,12.6974,12.7124,383000.0
2013-07-18 13:00:00,16.89,16.9,16.87,16.89,341600.0,12.7124,12.7199,12.6974,12.7124,341600.0
2013-07-18 13:10:00,16.89,16.95,16.88,16.89,377500.0,12.7124,12.7576,12.7049,12.7124,377500.0
2013-07-18 13:20:00,16.9,16.94,16.89,16.92,223800.0,12.7199,12.75,12.7124,12.735,223800.0
2013-07-18 13:30:00,16.93,16.97,16.89,16.96,635400.0,12.7425,12.7726,12.7124,12.7651,635400.0
2013-07-18 13:40:00,16.96,16.96,16.88,16.88,255500.0,12.7651,12.7651,12.7049,12.7049,255500.0
2013-07-18 13:50:00,16.88,16.94,16.87,16.91,425500.0,12.7049,12.75,12.6974,12.7275,425500.0
2013-07-18 14:00:00,16.91,16.94,16.9,16.93,337800.0,12.7275,12.75,12.7199,12.7425,337800.0
2013-07-18 14:10:00,16.93,16.93,16.87,16.88,158800.0,12.7425,12.7425,12.6974,12.7049,158800.0
2013-07-18 14:20:00,16.87,16.89,16.85,16.86,305900.0,12.6974,12.7124,12.6823,12.6898,305900.0
2013-07-18 14:30:00,16.87,16.88,16.86,16.88,442200.0,12.6974,12.7049,12.6898,12.7049,442200.0
2013-07-18 14:40:00,16.88,16.88,16.85,16.86,248700.0,12.7049,12.7049,12.6823,12.6898,248700.0
2013-07-18 14:50:00,16.86,16.86,16.81,16.86,3767600.0,12.6898,12.6898,12.6522,12.6898,3767600.0
2013-07-18 15:00:00,16.86,16.86,16.8,16.81,680000.0,12.6898,12.6898,12.6447,12.6522,680000.0
2013-07-18 15:10:00,16.81,16.82,16.75,16.79,708000.0,12.6522,12.6597,12.607,12.6371,708000.0
2013-07-18 15:20:00,16.8,16.8,16.75,16.75,938000.0,12.6447,12.6447,12.607,12.607,938000.0
2013-07-18 15:30:00,16.75,16.81,16.75,16.79,871500.0,12.607,12.6522,12.607,12.6371,871500.0
2013-07-18 15:40:00,16.8,16.81,16.78,16.8,905000.0,12.6447,12.6522,12.6296,12.6447,905000.0
2013-07-18 15:50:00,16.8,16.81,16.74,16.8,3139300.0,12.6447,12.6522,12.5995,12.6447,3139300.0
2013-07-19 09:30:00,16.42,16.44,15.89,16.14,2825900.0,12.3587,12.3737,11.9598,12.1479,2825900.0
2013-07-19 09:40:00,16.14,16.19,16.05,16.1,1318100.0,12.1479,12.1856,12.0802,12.1178,1318100.0
2013-07-19 09:50:00,16.1,16.11,15.99,16.03,1077600.0,12.1178,12.1253,12.035,12.0651,1077600.0
2013-07-19 10:00:00,16.03,16.03,15.94,15.99,1075100.0,12.0651,12.0651,11.9974,12.035,1075100.0
2013-07-19 10:10:00,15.99,16.08,15.96,16.0,987100.0,12.035,12.1028,12.0124,12.0425,987100.0
2013-07-19 10:20:00,15.99,16.07,15.98,16.07,548200.0,12.035,12.0952,12.0275,12.0952,548200.0
2013-07-19 10:30:00,16.07,16.12,16.06,16.07,614000.0,12.0952,12.1329,12.0877,12.0952,614000.0
2013-07-19 10:40:00,16.07,16.11,16.02,16.04,484900.0,12.0952,12.1253,12.0576,12.0727,484900.0
2013-07-19 10:50:00,16.04,16.05,15.97,16.04,933700.0,12.0727,12.0802,12.02,12.0727,933700.0
2013-07-19 11:00:00,16.04,16.06,16.03,16.03,370700.0,12.0727,12.0877,12.0651,12.0651,370700.0
2013-07-19 11:10:00,16.04,16.25,16.03,16.24,1149200.0,12.0727,12.2307,12.0651,12.2232,1149200.0
2013-07-19 11:20:00,16.24,16.29,16.2,16.23,721300.0,12.2232,12.2608,12.1931,12.2157,721300.0
2013-07-19 11:30:00,16.23,16.31,16.21,16.24,559400.0,12.2157,12.2759,12.2006,12.2232,559400.0
2013-07-19 11:40:00,16.24,16.26,16.22,16.23,304300.0,12.2232,12.2382,12.2081,12.2157,304300.0
2013-07-19 11:50:00,16.23,16.25,16.19,16.24,364500.0,12.2157,12.2307,12.1856,12.2232,364500.0
2013-07-19 12:00:00,16.25,16.25,16.17,16.19,374900.0,12.2307,12.2307,12.1705,12.1856,374900.0
2013-07-19 12:10:00,16.19,16.2,16.11,16.11,186200.0,12.1856,12.1931,12.1253,12.1253,186200.0
2013-07-19 12:20:00,16.11,16.16,16.1,16.14,385300.0,12.1253,12.163,12.1178,12.1479,385300.0
2013-07-19 12:30:00,16.14,16.17,16.13,16.16,194700.0,12.1479,12.1705,12.1404,12.163,194700.0
2013-07-19 12:40:00,16.16,16.24,16.16,16.2,509100.0,12.163,12.2232,12.163,12.1931,509100.0
2013-07-19 12:50:00,16.2,16.21,16.19,16.2,372400.0,12.1931,12.2006,12.1856,12.1931,372400.0
2013-07-19 13:00:00,16.19,16.24,16.19,16.21,173500.0,12.1856,12.2232,12.1856,12.2006,173500.0
2013-07-19 13:10:00,16.21,16.27,16.2,16.27,320700.0,12.2006,12.2458,12.1931,12.2458,320700.0
2013-07-19 13:20:00,16.27,16.28,16.23,16.24,159300.0,12.2458,12.2533,12.2157,12.2232,159300.0
2013-07-19 13:30:00,16.24,16.3,16.23,16.29,188400.0,12.2232,12.2683,12.2157,12.2608,188400.0
2013-07-19 13:40:00,16.28,16.3,16.27,16.29,271800.0,12.2533,12.2683,12.2458,12.2608,271800.0
2013-07-19 13:50:00,16.29,16.3,16.26,16.28,178700.0,12.2608,12.2683,12.2382,12.2533,178700.0
2013-07-19 14:00:00,16.27,16.32,16.27,16.3,524200.0,12.2458,12.2834,12.2458,12.2683,524200.0
2013-07-19 14:10:00,16.3,16.34,16.3,16.32,185500.0,12.2683,12.2985,12.2683,12.2834,185500.0
2013-07-19 14:20:00,16.32,16.38,16.32,16.36,235100.0,12.2834,12.3286,12.2834,12.3135,235100.0
2013-07-19 14:30:00,16.36,16.37,16.33,16.34,391300.0,12.3135,12.321,12.2909,12.2985,391300.0
2013-07-19 14:40:00,16.35,16.35,16.33,16.34,172800.0,12.306,12.306,12.2909,12.2985,172800.0
2013-07-19 14:50:00,16.34,16.36,16.33,16.35,358600.0,12.2985,12.3135,12.2909,12.306,358600.0
2013-07-19 15:00:00,16.35,16.4,16.34,16.4,462100.0,12.306,12.3436,12.2985,12.3436,462100.0
2013-07-19 15:10:00,16.4,16.43,16.39,16.43,470800.0,12.3436,12.3662,12.3361,12.3662,470800.0
2013-07-19 15:20:00,16.43,16.45,16.39,16.41,615200.0,12.3662,12.3812,12.3361,12.3511,615200.0
2013-07-19 15:30:00,16.4,16.41,16.39,16.39,244400.0,12.3436,12.3511,12.3361,12.3361,244400.0
2013-07-19 15:40:00,16.39,16.4,16.39,16.39,247400.0,12.3361,12.3436,12.3361,12.3361,247400.0
2013-07-19 15:50:00,16.39,16.52,16.39,16.49,2426500.0,12.3361,12.4339,12.3361,12.4114,2426500.0
2013-07-22 09:30:00,16.52,16.59,16.51,16.58,545800.0,12.4339,12.4866,12.4264,12.4791,545800.0
2013-07-22 09:40:00,16.57,16.59,16.53,16.56,470900.0,12.4716,12.4866,12.4415,12.464,470900.0
2013-07-22 09:50:00,16.56,16.58,16.55,16.57,662500.0,12.464,12.4791,12.4565,12.4716,662500.0
2013-07-22 10:00:00,16.58,16.58,16.5,16.53,582300.0,12.4791,12.4791,12.4189,12.4415,582300.0
2013-07-22 10:10:00,16.53,16.55,16.5,16.54,357400.0,12.4415,12.4565,12.4189,12.449,357400.0
2013-07-22 10:20:00,16.54,16.54,16.49,16.5,237600.0,12.449,12.449,12.4114,12.4189,237600.0
2013-07-22 10:30:00,16.51,16.52,16.5,16.52,204900.0,12.4264,12.4339,12.4189,12.4339,204900.0
2013-07-22 10:40:00,16.52,16.54,16.48,16.48,330500.0,12.4339,12.449,12.4038,12.4038,330500.0
2013-07-22 10:50:00,16.48,16.51,16.48,16.51,104400.0,12.4038,12.4264,12.4038,12.4264,104400.0
2013-07-22 11:00:00,16.51,16.51,16.46,16.48,224800.0,12.4264,12.4264,12.3888,12.4038,224800.0
2013-07-22 11:10:00,16.48,16.49,16.44,16.45,408700.0,12.4038,12.4114,12.3737,12.3812,408700.0
2013-07-22 11:20:00,16.46,16.48,16.45,16.47,264300.0,12.3888,12.4038,12.3812,12.3963,264300.0
2013-07-22 11:30:00,16.48,16.51,16.47,16.51,299400.0,12.4038,12.4264,12.3963,12.4264,299400.0
2013-07-22 11:40:00,16.51,16.51,16.5,16.51,99600.0,12.4264,12.4264,12.4189,12.4264,99600.0
2013-07-22 11:50:00,16.51,16.54,16.48,16.53,471500.0,12.4264,12.449,12.4038,12.4415,471500.0
2013-07-22 12:00:00,16.52,16.53,16.49,16.52,366200.0,12.4339,12.4415,12.4114,12.4339,366200.0
2013-07-22 12:10:00,16.52,16.55,16.51,16.55,352400.0,12.4339,12.4565,12.4264,12.4565,352400.0
2013-07-22 12:20:00,16.55,16.55,16.53,16.55,293500.0,12.4565,12.4565,12.4415,12.4565,293500.0
2013-07-22 12:30:00,16.55,16.55,16.51,16.54,302800.0,12.4565,12.4565,12.4264,12.449,302800.0
2013-07-22 12:40:00,16.54,16.55,16.52,16.54,202000.0,12.449,12.4565,12.4339,12.449,202000.0
2013-07-22 12:50:00,16.54,16.58,16.53,16.57,710700.0,12.449,12.4791,12.4415,12.4716,710700.0
2013-07-22 13:00:00,16.57,16.6,16.57,16.6,906000.0,12.4716,12.4941,12.4716,12.4941,906000.0
2013-07-22 13:10:00,16.6,16.6,16.57,16.58,627000.0,12.4941,12.4941,12.4716,12.4791,627000.0
2013-07-22 13:20:00,16.58,16.61,16.57,16.59,837800.0,12.4791,12.5017,12.4716,12.4866,837800.0
2013-07-22 13:30:00,16.58,16.61,16.56,16.57,209200.0,12.4791,12.5017,12.464,12.4716,209200.0
2013-07-22 13:40:00,16.57,16.57,16.53,16.55,279000.0,12.4716,12.4716,12.4415,12.4565,279000.0
2013-07-22 13:50:00,16.55,16.55,16.54,16.55,149800.0,12.4565,12.4565,12.449,12.4565,149800.0
2013-07-22 14:00:00,16.55,16.56,16.54,16.54,246300.0,12.4565,12.464,12.449,12.449,246300.0
2013-07-22 14:10:00,16.55,16.59,16.54,16.59,245500.0,12.4565,12.4866,12.449,12.4866,245500.0
2013-07-22 14:20:00,16.59,16.59,16.55,16.57,254100.0,12.4866,12.4866,12.4565,12.4716,254100.0
2013-07-22 14:30:00,16.57,16.61,16.56,16.59,843100.0,12.4716,12.5017,12.464,12.4866,843100.0
2013-07-22 14:40:00,16.6,16.62,16.59,16.61,349600.0,12.4941,12.5092,12.4866,12.5017,349600.0
2013-07-22 14:50:00,16.61,16.63,16.6,16.62,360100.0,12.5017,12.5167,12.4941,12.5092,360100.0
2013-07-22 15:00:00,16.63,16.63,16.6,16.6,223600.0,12.5167,12.5167,12.4941,12.4941,223600.0
2013-07-22 15:10:00,16.6,16.62,16.6,16.62,338400.0,12.4941,12.5092,12.4941,12.5092,338400.0
2013-07-22 15:20:00,16.61,16.62,16.61,16.61,304600.0,12.5017,12.5092,12.5017,12.5017,304600.0
2013-07-22 15:30:00,16.61,16.62,16.6,16.6,400000.0,12.5017,12.5092,12.4941,12.4941,400000.0
2013-07-22 15:40:00,16.6,16.63,16.57,16.62,976000.0,12.4941,12.5167,12.4716,12.5092,976000.0
2013-07-22 15:50:00,16.62,16.65,16.62,16.63,1979400.0,12.5092,12.5318,12.5092,12.5167,1979400.0
2013-07-23 09:30:00,16.97,17.01,16.93,16.95,1021300.0,12.7726,12.8027,12.7425,12.7576,1021300.0
2013-07-23 09:40:00,16.94,17.0,16.94,16.98,736600.0,12.75,12.7952,12.75,12.7802,736600.0
2013-07-23 09:50:00,16.97,16.99,16.95,16.96,673100.0,12.7726,12.7877,12.7576,12.7651,673100.0
2013-07-23 10:00:00,16.96,17.02,16.96,16.96,814100.0,12.7651,12.8103,12.7651,12.7651,814100.0
2013-07-23 10:10:00,16.96,16.97,16.93,16.95,607300.0,12.7651,12.7726,12.7425,12.7576,607300.0
2013-07-23 10:20:00,16.96,16.96,16.88,16.89,664700.0,12.7651,12.7651,12.7049,12.7124,664700.0
2013-07-23 10:30:00,16.9,16.9,16.82,16.84,349900.0,12.7199,12.7199,12.6597,12.6748,349900.0
2013-07-23 10:40:00,16.85,16.87,16.8,16.8,238900.0,12.6823,12.6974,12.6447,12.6447,238900.0
2013-07-23 10:50:00,16.8,16.82,16.77,16.79,301900.0,12.6447,12.6597,12.6221,12.6371,301900.0
2013-07-23 11:00:00,16.79,16.8,16.78,16.8,218600.0,12.6371,12.6447,12.6296,12.6447,218600.0
2013-07-23 11:10:00,16.8,16.81,16.77,16.8,341000.0,12.6447,12.6522,12.6221,12.6447,341000.0
2013-07-23 11:20:00,16.8,16.82,16.79,16.82,231800.0,12.6447,12.6597,12.6371,12.6597,231800.0
2013-07-23 11:30:00,16.82,16.83,16.81,16.83,121400.0,12.6597,12.6673,12.6522,12.6673,121400.0
2013-07-23 11:40:00,16.82,16.84,16.82,16.84,180000.0,12.6597,12.6748,12.6597,12.6748,180000.0
2013-07-23 11:50:00,16.85,16.85,16.8,16.8,349400.0,12.6823,12.6823,12.6447,12.6447,349400.0
2013-07-23 12:00:00,16.8,16.81,16.78,16.81,178900.0,12.6447,12.6522,12.6296,12.6522,178900.0
2013-07-23 12:10:00,16.81,16.82,16.8,16.8,127600.0,12.6522,12.6597,12.6447,12.6447,127600.0
2013-07-23 12:20:00,16.8,16.82,16.79,16.79,258700.0,12.6447,12.6597,12.6371,12.6371,258700.0
2013-07-23 12:30:00,16.79,16.8,16.77,16.77,159900.0,12.6371,12.6447,12.6221,12.6221,159900.0
2013-07-23 12:40:00,16.77,16.78,16.76,16.77,125000.0,12.6221,12.6296,12.6146,12.6221,125000.0
2013-07-23 12:50:00,16.77,16.79,16.76,16.76,293500.0,12.6221,12.6371,12.6146,12.6146,293500.0
2013-07-23 13:00:00,16.77,16.8,16.76,16.8,113000.0,12.6221,12.6447,12.6146,12.6447,113000.0
2013-07-23 13:10:00,16.8,16.8,16.78,16.78,125100.0,12.6447,12.6447,12.6296,12.6296,125100.0
2013-07-23 13:20:00,16.79,16.79,16.76,16.79,166200.0,12.6371,12.6371,12.6146,12.6371,166200.0
2013-07-23 13:30:00,16.79,16.83,16.78,16.83,247300.0,12.6371,12.6673,12.6296,12.6673,247300.0
2013-07-23 13:40:00,16.82,16.83,16.79,16.79,149100.0,12.6597,12.6673,12.6371,12.6371,149100.0
2013-07-23 13:50:00,16.79,16.83,16.79,16.83,84500.0,12.6371,12.6673,12.6371,12.6673,84500.0
2013-07-23 14:00:00,16.82,16.83,16.8,16.81,176600.0,12.6597,12.6673,12.6447,12.6522,176600.0
2013-07-23 14:10:00,16.81,16.82,16.8,16.82,95500.0,12.6522,12.6597,12.6447,12.6597,95500.0
2013-07-23 14:20:00,16.82,16.83,16.8,16.81,126700.0,12.6597,12.6673,12.6447,12.6522,126700.0
2013-07-23 14:30:00,16.81,16.81,16.8,16.81,79400.0,12.6522,12.6522,12.6447,12.6522,79400.0
2013-07-23 14:40:00,16.8,16.8,16.78,16.79,187300.0,12.6447,12.6447,12.6296,12.6371,187300.0
2013-07-23 14:50:00,16.79,16.81,16.79,16.79,159800.0,12.6371,12.6522,12.6371,12.6371,159800.0
2013-07-23 15:00:00,16.79,16.8,16.78,16.78,118200.0,12.6371,12.6447,12.6296,12.6296,118200.0
2013-07-23 15:10:00,16.78,16.8,16.77,16.78,247200.0,12.6296,12.6447,12.6221,12.6296,247200.0
2013-07-23 15:20:00,16.78,16.8,16.78,16.79,196000.0,12.6296,12.6447,12.6296,12.6371,196000.0
2013-07-23 15:30:00,16.79,16.79,16.73,16.73,772800.0,12.6371,12.6371,12.592,12.592,772800.0
2013-07-23 15:40:00,16.73,16.74,16.72,16.73,727300.0,12.592,12.5995,12.5845,12.592,727300.0
2013-07-23 15:50:00,16.73,16.75,16.7,16.73,1798500.0,12.592,12.607,12.5694,12.592,1798500.0
2013-07-24 09:30:00,17.07,17.22,17.04,17.13,1701600.0,12.8479,12.9608,12.8253,12.8931,1701600.0
2013-07-24 09:40:00,17.13,17.21,17.1,17.2,1625700.0,12.8931,12.9533,12.8705,12.9457,1625700.0
2013-07-24 09:50:00,17.21,17.21,17.15,17.17,715000.0,12.9533,12.9533,12.9081,12.9232,715000.0
2013-07-24 10:00:00,17.18,17.19,17.07,17.09,1058200.0,12.9307,12.9382,12.8479,12.8629,1058200.0
2013-07-24 10:10:00,17.1,17.11,17.07,17.09,481600.0,12.8705,12.878,12.8479,12.8629,481600.0
2013-07-24 10:20:00,17.08,17.08,17.01,17.02,540400.0,12.8554,12.8554,12.8027,12.8103,540400.0
2013-07-24 10:30:00,17.02,17.04,17.0,17.04,535800.0,12.8103,12.8253,12.7952,12.8253,535800.0
2013-07-24 10:40:00,17.04,17.04,17.02,17.03,164000.0,12.8253,12.8253,12.8103,12.8178,164000.0
2013-07-24 10:50:00,17.04,17.04,17.02,17.02,329200.0,12.8253,12.8253,12.8103,12.8103,329200.0
2013-07-24 11:00:00,17.02,17.04,17.0,17.02,543100.0,12.8103,12.8253,12.7952,12.8103,543100.0
2013-07-24 11:10:00,17.01,17.03,17.0,17.02,271700.0,12.8027,12.8178,12.7952,12.8103,271700.0
2013-07-24 11:20:00,17.02,17.06,17.01,17.05,264300.0,12.8103,12.8404,12.8027,12.8328,264300.0
2013-07-24 11:30:00,17.05,17.07,17.04,17.07,463700.0,12.8328,12.8479,12.8253,12.8479,463700.0
2013-07-24 11:40:00,17.07,17.08,17.05,17.07,271900.0,12.8479,12.8554,12.8328,12.8479,271900.0
2013-07-24 11:50:00,17.07,17.08,17.07,17.08,170100.0,12.8479,12.8554,12.8479,12.8554,170100.0
2013-07-24 12:00:00,17.08,17.08,17.05,17.05,569400.0,12.8554,12.8554,12.8328,12.8328,569400.0
2013-07-24 12:10:00,17.05,17.06,17.04,17.05,405400.0,12.8328,12.8404,12.8253,12.8328,405400.0
2013-07-24 12:20:00,17.05,17.07,17.05,17.07,136900.0,12.8328,12.8479,12.8328,12.8479,136900.0
2013-07-24 12:30:00,17.06,17.08,17.06,17.07,173900.0,12.8404,12.8554,12.8404,12.8479,173900.0
2013-07-24 12:40:00,17.07,17.09,17.07,17.08,244200.0,12.8479,12.8629,12.8479,12.8554,244200.0
2013-07-24 12:50:00,17.07,17.08,17.05,17.07,219000.0,12.8479,12.8554,12.8328,12.8479,219000.0
2013-07-24 13:00:00,17.07,17.07,17.03,17.04,375800.0,12.8479,12.8479,12.8178,12.8253,375800.0
2013-07-24 13:10:00,17.05,17.08,17.04,17.05,347900.0,12.8328,12.8554,12.8253,12.8328,347900.0
2013-07-24 13:20:00,17.05,17.06,17.02,17.04,221900.0,12.8328,12.8404,12.8103,12.8253,221900.0
2013-07-24 13:30:00,17.05,17.05,17.02,17.02,112800.0,12.8328,12.8328,12.8103,12.8103,112800.0
2013-07-24 13:40:00,17.03,17.03,17.0,17.02,300500.0,12.8178,12.8178,12.7952,12.8103,300500.0
2013-07-24 13:50:00,17.02,17.02,16.99,17.0,113300.0,12.8103,12.8103,12.7877,12.7952,113300.0
2013-07-24 14:00:00,17.0,17.0,16.96,16.98,143000.0,12.7952,12.7952,12.7651,12.7802,143000.0
2013-07-24 14:10:00,16.98,16.99,16.97,16.98,181000.0,12.7802,12.7877,12.7726,12.7802,181000.0
2013-07-24 14:20:00,16.98,17.0,16.97,16.99,291000.0,12.7802,12.7952,12.7726,12.7877,291000.0
2013-07-24 14:30:00,16.99,16.99,16.98,16.98,140800.0,12.7877,12.7877,12.7802,12.7802,140800.0
2013-07-24 14:40:00,16.98,17.0,16.98,16.98,242300.0,12.7802,12.7952,12.7802,12.7802,242300.0
2013-07-24 14:50:00,16.99,16.99,16.97,16.99,368800.0,12.7877,12.7877,12.7726,12.7877,368800.0
2013-07-24 15:00:00,16.98,17.01,16.97,16.98,361400.0,12.7802,12.8027,12.7726,12.7802,361400.0
2013-07-24 15:10:00,16.98,16.99,16.97,16.98,164400.0,12.7802,12.7877,12.7726,12.7802,164400.0
2013-07-24 15:20:00,16.97,16.99,16.96,16.98,395500.0,12.7726,12.7877,12.7651,12.7802,395500.0
2013-07-24 15:30:00,16.97,16.98,16.96,16.96,245700.0,12.7726,12.7802,12.7651,12.7651,245700.0
2013-07-24 15:40:00,16.96,16.98,16.96,16.96,343500.0,12.7651,12.7802,12.7651,12.7651,343500.0
2013-07-24 15:50:00,16.96,17.02,16.96,17.02,980100.0,12.7651,12.8103,12.7651,12.8103,980100.0
2013-07-25 09:30:00,17.1,17.15,17.08,17.11,725200.0,12.8705,12.9081,12.8554,12.878,725200.0
2013-07-25 09:40:00,17.1,17.11,17.07,17.07,369800.0,12.8705,12.878,12.8479,12.8479,369800.0
2013-07-25 09:50:00,17.08,17.14,17.07,17.13,447200.0,12.8554,12.9006,12.8479,12.8931,447200.0
2013-07-25 10:00:00,17.14,17.16,17.13,17.15,716300.0,12.9006,12.9156,12.8931,12.9081,716300.0
2013-07-25 10:10:00,17.15,17.16,17.11,17.13,319600.0,12.9081,12.9156,12.878,12.8931,319600.0
2013-07-25 10:20:00,17.13,17.14,17.11,17.13,283500.0,12.8931,12.9006,12.878,12.8931,283500.0
2013-07-25 10:30:00,17.13,17.13,17.11,17.13,338700.0,12.8931,12.8931,12.878,12.8931,338700.0
2013-07-25 10:40:00,17.13,17.19,17.12,17.16,669200.0,12.8931,12.9382,12.8855,12.9156,669200.0
2013-07-25 10:50:00,17.16,17.16,17.11,17.12,158000.0,12.9156,12.9156,12.878,12.8855,158000.0
2013-07-25 11:00:00,17.12,17.13,17.11,17.13,328000.0,12.8855,12.8931,12.878,12.8931,328000.0
2013-07-25 11:10:00,17.12,17.14,17.11,17.14,293300.0,12.8855,12.9006,12.878,12.9006,293300.0
2013-07-25 11:20:00,17.13,17.14,17.12,17.13,171500.0,12.8931,12.9006,12.8855,12.8931,171500.0
2013-07-25 11:30:00,17.13,17.13,17.11,17.12,410000.0,12.8931,12.8931,12.878,12.8855,410000.0
2013-07-25 11:40:00,17.13,17.13,17.12,17.12,105800.0,12.8931,12.8931,12.8855,12.8855,105800.0
2013-07-25 11:50:00,17.12,17.13,17.11,17.12,176400.0,12.8855,12.8931,12.878,12.8855,176400.0
2013-07-25 12:00:00,17.12,17.14,17.11,17.14,328500.0,12.8855,12.9006,12.878,12.9006,328500.0
2013-07-25 12:10:00,17.14,17.14,17.13,17.14,64200.0,12.9006,12.9006,12.8931,12.9006,64200.0
2013-07-25 12:20:00,17.14,17.14,17.13,17.13,156300.0,12.9006,12.9006,12.8931,12.8931,156300.0
2013-07-25 12:30:00,17.14,17.14,17.11,17.13,244900.0,12.9006,12.9006,12.878,12.8931,244900.0
2013-07-25 12:40:00,17.13,17.13,17.12,17.12,67500.0,12.8931,12.8931,12.8855,12.8855,67500.0
2013-07-25 12:50:00,17.13,17.13,17.12,17.13,210800.0,12.8931,12.8931,12.8855,12.8931,210800.0
2013-07-25 13:00:00,17.13,17.13,17.1,17.11,439300.0,12.8931,12.8931,12.8705,12.878,439300.0
2013-07-25 13:10:00,17.12,17.12,17.11,17.11,35000.0,12.8855,12.8855,12.878,12.878,35000.0
2013-07-25 13:20:00,17.11,17.12,17.11,17.11,29000.0,12.878,12.8855,12.878,12.878,29000.0
2013-07-25 13:30:00,17.12,17.13,17.1,17.13,376300.0,12.8855,12.8931,12.8705,12.8931,376300.0
2013-07-25 13:40:00,17.13,17.13,17.12,17.13,50700.0,12.8931,12.8931,12.8855,12.8931,50700.0
2013-07-25 13:50:00,17.13,17.13,17.11,17.11,160800.0,12.8931,12.8931,12.878,12.878,160800.0
2013-07-25 14:00:00,17.11,17.13,17.11,17.13,218300.0,12.878,12.8931,12.878,12.8931,218300.0
2013-07-25 14:10:00,17.13,17.16,17.12,17.14,382800.0,12.8931,12.9156,12.8855,12.9006,382800.0
2013-07-25 14:20:00,17.14,17.15,17.12,17.12,400700.0,12.9006,12.9081,12.8855,12.8855,400700.0
2013-07-25 14:30:00,17.12,17.13,17.11,17.12,92100.0,12.8855,12.8931,12.878,12.8855,92100.0
2013-07-25 14:40:00,17.11,17.12,17.11,17.11,59600.0,12.878,12.8855,12.878,12.878,59600.0
2013-07-25 14:50:00,17.12,17.12,17.1,17.11,295400.0,12.8855,12.8855,12.8705,12.878,295400.0
2013-07-25 15:00:00,17.12,17.17,17.1,17.17,288700.0,12.8855,12.9232,12.8705,12.9232,288700.0
2013-07-25 15:10:00,17.17,17.18,17.14,17.14,257300.0,12.9232,12.9307,12.9006,12.9006,257300.0
2013-07-25 15:20:00,17.14,17.15,17.14,17.15,164200.0,12.9006,12.9081,12.9006,12.9081,164200.0
2013-07-25 15:30:00,17.15,17.16,17.13,17.14,414700.0,12.9081,12.9156,12.8931,12.9006,414700.0
2013-07-25 15:40:00,17.14,17.14,17.11,17.13,483200.0,12.9006,12.9006,12.878,12.8931,483200.0
2013-07-25 15:50:00,17.13,17.18,17.12,17.17,996000.0,12.8931,12.9307,12.8855,12.9232,996000.0
2013-07-26 09:30:00,17.12,17.14,16.99,17.03,1007700.0,12.8855,12.9006,12.7877,12.8178,1007700.0
2013-07-26 09:40:00,17.02,17.02,16.94,16.96,1020700.0,12.8103,12.8103,12.75,12.7651,1020700.0
2013-07-26 09:50:00,16.96,17.02,16.88,16.94,1161500.0,12.7651,12.8103,12.7049,12.75,1161500.0
2013-07-26 10:00:00,16.93,16.95,16.87,16.89,580700.0,12.7425,12.7576,12.6974,12.7124,580700.0
2013-07-26 10:10:00,16.88,16.91,16.85,16.88,465700.0,12.7049,12.7275,12.6823,12.7049,465700.0
2013-07-26 10:20:00,16.88,16.91,16.86,16.87,199300.0,12.7049,12.7275,12.6898,12.6974,199300.0
2013-07-26 10:30:00,16.87,16.88,16.85,16.87,228700.0,12.6974,12.7049,12.6823,12.6974,228700.0
2013-07-26 10:40:00,16.86,16.9,16.85,16.86,376900.0,12.6898,12.7199,12.6823,12.6898,376900.0
2013-07-26 10:50:00,16.86,16.87,16.81,16.82,290800.0,12.6898,12.6974,12.6522,12.6597,290800.0
2013-07-26 11:00:00,16.82,16.83,16.8,16.81,203800.0,12.6597,12.6673,12.6447,12.6522,203800.0
2013-07-26 11:10:00,16.81,16.86,16.81,16.85,153200.0,12.6522,12.6898,12.6522,12.6823,153200.0
2013-07-26 11:20:00,16.86,16.87,16.85,16.87,96800.0,12.6898,12.6974,12.6823,12.6974,96800.0
2013-07-26 11:30:00,16.87,16.87,16.85,16.86,109200.0,12.6974,12.6974,12.6823,12.6898,109200.0
2013-07-26 11:40:00,16.86,16.88,16.83,16.83,242100.0,12.6898,12.7049,12.6673,12.6673,242100.0
2013-07-26 11:50:00,16.83,16.83,16.81,16.81,326200.0,12.6673,12.6673,12.6522,12.6522,326200.0
2013-07-26 12:00:00,16.81,16.83,16.81,16.82,240400.0,12.6522,12.6673,12.6522,12.6597,240400.0
2013-07-26 12:10:00,16.82,16.84,16.8,16.82,563400.0,12.6597,12.6748,12.6447,12.6597,563400.0
2013-07-26 12:20:00,16.83,16.84,16.82,16.84,79000.0,12.6673,12.6748,12.6597,12.6748,79000.0
2013-07-26 12:30:00,16.84,16.85,16.82,16.83,128800.0,12.6748,12.6823,12.6597,12.6673,128800.0
2013-07-26 12:40:00,16.83,16.84,16.83,16.84,96100.0,12.6673,12.6748,12.6673,12.6748,96100.0
2013-07-26 12:50:00,16.84,16.85,16.82,16.84,232600.0,12.6748,12.6823,12.6597,12.6748,232600.0
2013-07-26 13:00:00,16.84,16.86,16.83,16.86,240600.0,12.6748,12.6898,12.6673,12.6898,240600.0
2013-07-26 13:10:00,16.86,16.87,16.84,16.86,232900.0,12.6898,12.6974,12.6748,12.6898,232900.0
2013-07-26 13:20:00,16.86,16.88,16.84,16.87,428800.0,12.6898,12.7049,12.6748,12.6974,428800.0
2013-07-26 13:30:00,16.87,16.87,16.86,16.86,56200.0,12.6974,12.6974,12.6898,12.6898,56200.0
2013-07-26 13:40:00,16.86,16.88,16.85,16.87,345200.0,12.6898,12.7049,12.6823,12.6974,345200.0
2013-07-26 13:50:00,16.87,16.89,16.86,16.89,154200.0,12.6974,12.7124,12.6898,12.7124,154200.0
2013-07-26 14:00:00,16.89,16.91,16.87,16.91,229200.0,12.7124,12.7275,12.6974,12.7275,229200.0
2013-07-26 14:10:00,16.91,16.93,16.89,16.89,461200.0,12.7275,12.7425,12.7124,12.7124,461200.0
2013-07-26 14:20:00,16.89,16.93,16.89,16.9,198100.0,12.7124,12.7425,12.7124,12.7199,198100.0
2013-07-26 14:30:00,16.9,16.92,16.9,16.92,162600.0,12.7199,12.735,12.7199,12.735,162600.0
2013-07-26 14:40:00,16.91,16.95,16.91,16.93,373100.0,12.7275,12.7576,12.7275,12.7425,373100.0
2013-07-26 14:50:00,16.94,16.94,16.89,16.89,165200.0,12.75,12.75,12.7124,12.7124,165200.0
2013-07-26 15:00:00,16.89,16.9,16.88,16.89,155600.0,12.7124,12.7199,12.7049,12.7124,155600.0
2013-07-26 15:10:00,16.89,16.93,16.88,16.91,528200.0,12.7124,12.7425,12.7049,12.7275,528200.0
2013-07-26 15:20:00,16.9,16.93,16.9,16.91,551000.0,12.7199,12.7425,12.7199,12.7275,551000.0
2013-07-26 15:30:00,16.91,16.92,16.89,16.9,160800.0,12.7275,12.735,12.7124,12.7199,160800.0
2013-07-26 15:40:00,16.89,16.9,16.88,16.89,277600.0,12.7124,12.7199,12.7049,12.7124,277600.0
2013-07-26 15:50:00,16.89,16.92,16.88,16.91,1647600.0,12.7124,12.735,12.7049,12.7275,1647600.0
2013-07-29 09:30:00,16.85,16.86,16.75,16.8,296600.0,12.6823,12.6898,12.607,12.6447,296600.0
2013-07-29 09:40:00,16.8,16.83,16.78,16.78,84900.0,12.6447,12.6673,12.6296,12.6296,84900.0
2013-07-29 09:50:00,16.79,16.79,16.71,16.77,254000.0,12.6371,12.6371,12.5769,12.6221,254000.0
2013-07-29 10:00:00,16.77,16.78,16.75,16.77,151600.0,12.6221,12.6296,12.607,12.6221,151600.0
2013-07-29 10:10:00,16.76,16.76,16.71,16.74,182100.0,12.6146,12.6146,12.5769,12.5995,182100.0
2013-07-29 10:20:00,16.75,16.8,16.75,16.79,93300.0,12.607,12.6447,12.607,12.6371,93300.0
2013-07-29 10:30:00,16.78,16.79,16.74,16.75,212400.0,12.6296,12.6371,12.5995,12.607,212400.0
2013-07-29 10:40:00,16.74,16.75,16.72,16.73,107400.0,12.5995,12.607,12.5845,12.592,107400.0
2013-07-29 10:50:00,16.73,16.75,16.72,16.75,120400.0,12.592,12.607,12.5845,12.607,120400.0
2013-07-29 11:00:00,16.75,16.76,16.72,16.74,114900.0,12.607,12.6146,12.5845,12.5995,114900.0
2013-07-29 11:10:00,16.73,16.74,16.7,16.71,116800.0,12.592,12.5995,12.5694,12.5769,116800.0
2013-07-29 11:20:00,16.72,16.73,16.71,16.73,57500.0,12.5845,12.592,12.5769,12.592,57500.0
2013-07-29 11:30:00,16.73,16.73,16.71,16.71,64700.0,12.592,12.592,12.5769,12.5769,64700.0
2013-07-29 11:40:00,16.71,16.74,16.71,16.74,50000.0,12.5769,12.5995,12.5769,12.5995,50000.0
2013-07-29 11:50:00,16.74,16.75,16.71,16.74,89500.0,12.5995,12.607,12.5769,12.5995,89500.0
2013-07-29 12:00:00,16.74,16.75,16.71,16.75,58100.0,12.5995,12.607,12.5769,12.607,58100.0
2013-07-29 12:10:00,16.75,16.75,16.73,16.74,33200.0,12.607,12.607,12.592,12.5995,33200.0
2013-07-29 12:20:00,16.74,16.75,16.73,16.75,48500.0,12.5995,12.607,12.592,12.607,48500.0
2013-07-29 12:30:00,16.75,16.75,16.73,16.75,44300.0,12.607,12.607,12.592,12.607,44300.0
2013-07-29 12:40:00,16.75,16.77,16.74,16.77,66300.0,12.607,12.6221,12.5995,12.6221,66300.0
2013-07-29 12:50:00,16.77,16.77,16.74,16.75,39300.0,12.6221,12.6221,12.5995,12.607,39300.0
2013-07-29 13:00:00,16.75,16.75,16.72,16.72,161100.0,12.607,12.607,12.5845,12.5845,161100.0
2013-07-29 13:10:00,16.73,16.73,16.72,16.72,31800.0,12.592,12.592,12.5845,12.5845,31800.0
2013-07-29 13:20:00,16.73,16.74,16.72,16.72,82600.0,12.592,12.5995,12.5845,12.5845,82600.0
2013-07-29 13:30:00,16.73,16.73,16.7,16.71,119900.0,12.592,12.592,12.5694,12.5769,119900.0
2013-07-29 13:40:00,16.7,16.73,16.7,16.71,121900.0,12.5694,12.592,12.5694,12.5769,121900.0
2013-07-29 13:50:00,16.71,16.72,16.7,16.72,45900.0,12.5769,12.5845,12.5694,12.5845,45900.0
2013-07-29 14:00:00,16.72,16.72,16.7,16.71,218500.0,12.5845,12.5845,12.5694,12.5769,218500.0
2013-07-29 14:10:00,16.71,16.73,16.71,16.73,58800.0,12.5769,12.592,12.5769,12.592,58800.0
2013-07-29 14:20:00,16.73,16.73,16.7,16.7,123000.0,12.592,12.592,12.5694,12.5694,123000.0
2013-07-29 14:30:00,16.71,16.72,16.7,16.71,75000.0,12.5769,12.5845,12.5694,12.5769,75000.0
2013-07-29 14:40:00,16.71,16.73,16.71,16.71,89400.0,12.5769,12.592,12.5769,12.5769,89400.0
2013-07-29 14:50:00,16.71,16.72,16.69,16.69,332200.0,12.5769,12.5845,12.5619,12.5619,332200.0
2013-07-29 15:00:00,16.69,16.7,16.68,16.69,170900.0,12.5619,12.5694,12.5544,12.5619,170900.0
2013-07-29 15:10:00,16.69,16.71,16.69,16.69,161300.0,12.5619,12.5769,12.5619,12.5619,161300.0
2013-07-29 15:20:00,16.7,16.71,16.69,16.7,256100.0,12.5694,12.5769,12.5619,12.5694,256100.0
2013-07-29 15:30:00,16.7,16.72,16.7,16.72,209200.0,12.5694,12.5845,12.5694,12.5845,209200.0
2013-07-29 15:40:00,16.71,16.72,16.7,16.71,310900.0,12.5769,12.5845,12.5694,12.5769,310900.0
2013-07-29 15:50:00,16.72,16.72,16.69,16.7,840600.0,12.5845,12.5845,12.5619,12.5694,840600.0
2013-07-30 09:30:00,17.02,17.12,16.99,17.12,664700.0,12.8103,12.8855,12.7877,12.8855,664700.0
2013-07-30 09:40:00,17.12,17.13,17.07,17.07,672200.0,12.8855,12.8931,12.8479,12.8479,672200.0
2013-07-30 09:50:00,17.07,17.1,17.06,17.09,288700.0,12.8479,12.8705,12.8404,12.8629,288700.0
2013-07-30 10:00:00,17.09,17.09,17.06,17.08,258500.0,12.8629,12.8629,12.8404,12.8554,258500.0
2013-07-30 10:10:00,17.08,17.08,17.04,17.05,356000.0,12.8554,12.8554,12.8253,12.8328,356000.0
2013-07-30 10:20:00,17.05,17.05,17.03,17.04,272700.0,12.8328,12.8328,12.8178,12.8253,272700.0
2013-07-30 10:30:00,17.04,17.05,17.02,17.03,196900.0,12.8253,12.8328,12.8103,12.8178,196900.0
2013-07-30 10:40:00,17.03,17.03,17.0,17.02,136200.0,12.8178,12.8178,12.7952,12.8103,136200.0
2013-07-30 10:50:00,17.02,17.02,16.98,17.01,306800.0,12.8103,12.8103,12.7802,12.8027,306800.0
2013-07-30 11:00:00,17.0,17.01,16.99,17.0,138400.0,12.7952,12.8027,12.7877,12.7952,138400.0
2013-07-30 11:10:00,17.0,17.0,16.99,17.0,44500.0,12.7952,12.7952,12.7877,12.7952,44500.0
2013-07-30 11:20:00,17.0,17.04,16.99,17.04,243900.0,12.7952,12.8253,12.7877,12.8253,243900.0
2013-07-30 11:30:00,17.04,17.05,17.01,17.04,346500.0,12.8253,12.8328,12.8027,12.8253,346500.0
2013-07-30 11:40:00,17.04,17.05,17.02,17.05,77700.0,12.8253,12.8328,12.8103,12.8328,77700.0
2013-07-30 11:50:00,17.05,17.05,17.0,17.01,95500.0,12.8328,12.8328,12.7952,12.8027,95500.0
2013-07-30 12:00:00,17.01,17.02,17.0,17.01,138800.0,12.8027,12.8103,12.7952,12.8027,138800.0
2013-07-30 12:10:00,17.0,17.0,16.96,16.97,119600.0,12.7952,12.7952,12.7651,12.7726,119600.0
2013-07-30 12:20:00,16.97,17.01,16.96,16.98,157600.0,12.7726,12.8027,12.7651,12.7802,157600.0
2013-07-30 12:30:00,16.98,17.0,16.96,16.96,61900.0,12.7802,12.7952,12.7651,12.7651,61900.0
2013-07-30 12:40:00,16.97,16.97,16.95,16.95,32100.0,12.7726,12.7726,12.7576,12.7576,32100.0
2013-07-30 12:50:00,16.95,16.96,16.94,16.96,142400.0,12.7576,12.7651,12.75,12.7651,142400.0
2013-07-30 13:00:00,16.95,16.97,16.95,16.97,75400.0,12.7576,12.7726,12.7576,12.7726,75400.0
2013-07-30 13:10:00,16.97,16.97,16.94,16.94,229100.0,12.7726,12.7726,12.75,12.75,229100.0
2013-07-30 13:20:00,16.95,16.95,16.93,16.95,88900.0,12.7576,12.7576,12.7425,12.7576,88900.0
2013-07-30 13:30:00,16.94,16.95,16.94,16.94,43200.0,12.75,12.7576,12.75,12.75,43200.0
2013-07-30 13:40:00,16.94,16.95,16.92,16.94,146100.0,12.75,12.7576,12.735,12.75,146100.0
2013-07-30 13:50:00,16.95,16.95,16.92,16.93,51500.0,12.7576,12.7576,12.735,12.7425,51500.0
2013-07-30 14:00:00,16.93,16.93,16.91,16.91,57100.0,12.7425,12.7425,12.7275,12.7275,57100.0
2013-07-30 14:10:00,16.92,16.92,16.9,16.91,91300.0,12.735,12.735,12.7199,12.7275,91300.0
2013-07-30 14:20:00,16.91,16.93,16.89,16.93,277300.0,12.7275,12.7425,12.7124,12.7425,277300.0
2013-07-30 14:30:00,16.93,16.95,16.92,16.94,96100.0,12.7425,12.7576,12.735,12.75,96100.0
2013-07-30 14:40:00,16.94,16.94,16.92,16.92,118200.0,12.75,12.75,12.735,12.735,118200.0
2013-07-30 14:50:00,16.93,16.94,16.92,16.93,117300.0,12.7425,12.75,12.735,12.7425,117300.0
2013-07-30 15:00:00,16.93,16.95,16.91,16.94,293700.0,12.7425,12.7576,12.7275,12.75,293700.0
2013-07-30 15:10:00,16.94,16.94,16.93,16.94,91900.0,12.75,12.75,12.7425,12.75,91900.0
2013-07-30 15:20:00,16.94,16.95,16.93,16.95,184500.0,12.75,12.7576,12.7425,12.7576,184500.0
2013-07-30 15:30:00,16.94,16.96,16.93,16.94,118900.0,12.75,12.7651,12.7425,12.75,118900.0
2013-07-30 15:40:00,16.93,16.96,16.93,16.94,435300.0,12.7425,12.7651,12.7425,12.75,435300.0
2013-07-30 15:50:00,16.95,16.98,16.93,16.97,890300.0,12.7576,12.7802,12.7425,12.7726,890300.0
2013-07-31 09:30:00,17.06,17.1,17.0,17.09,632900.0,12.8404,12.8705,12.7952,12.8629,632900.0
2013-07-31 09:40:00,17.09,17.09,17.05,17.07,315600.0,12.8629,12.8629,12.8328,12.8479,315600.0
2013-07-31 09:50:00,17.07,17.07,17.03,17.06,341400.0,12.8479,12.8479,12.8178,12.8404,341400.0
2013-07-31 10:00:00,17.05,17.07,17.02,17.03,254600.0,12.8328,12.8479,12.8103,12.8178,254600.0
2013-07-31 10:10:00,17.03,17.05,17.02,17.02,251500.0,12.8178,12.8328,12.8103,12.8103,251500.0
2013-07-31 10:20:00,17.02,17.05,17.02,17.04,505000.0,12.8103,12.8328,12.8103,12.8253,505000.0
2013-07-31 10:30:00,17.03,17.06,17.03,17.06,339200.0,12.8178,12.8404,12.8178,12.8404,339200.0
2013-07-31 10:40:00,17.05,17.06,17.05,17.06,101900.0,12.8328,12.8404,12.8328,12.8404,101900.0
2013-07-31 10:50:00,17.06,17.08,17.05,17.07,104700.0,12.8404,12.8554,12.8328,12.8479,104700.0
2013-07-31 11:00:00,17.08,17.08,17.05,17.06,57400.0,12.8554,12.8554,12.8328,12.8404,57400.0
2013-07-31 11:10:00,17.05,17.06,17.05,17.05,148100.0,12.8328,12.8404,12.8328,12.8328,148100.0
2013-07-31 11:20:00,17.05,17.06,17.02,17.02,202800.0,12.8328,12.8404,12.8103,12.8103,202800.0
2013-07-31 11:30:00,17.03,17.04,17.02,17.03,87000.0,12.8178,12.8253,12.8103,12.8178,87000.0
2013-07-31 11:40:00,17.03,17.03,17.0,17.0,169200.0,12.8178,12.8178,12.7952,12.7952,169200.0
2013-07-31 11:50:00,17.0,17.02,17.0,17.02,137200.0,12.7952,12.8103,12.7952,12.8103,137200.0
2013-07-31 12:00:00,17.02,17.02,17.0,17.01,111200.0,12.8103,12.8103,12.7952,12.8027,111200.0
2013-07-31 12:10:00,17.01,17.01,17.0,17.01,82000.0,12.8027,12.8027,12.7952,12.8027,82000.0
2013-07-31 12:20:00,17.0,17.02,16.99,17.01,464900.0,12.7952,12.8103,12.7877,12.8027,464900.0
2013-07-31 12:30:00,17.01,17.01,17.0,17.01,17900.0,12.8027,12.8027,12.7952,12.8027,17900.0
2013-07-31 12:40:00,17.01,17.01,17.0,17.01,66600.0,12.8027,12.8027,12.7952,12.8027,66600.0
2013-07-31 12:50:00,17.0,17.01,17.0,17.0,94100.0,12.7952,12.8027,12.7952,12.7952,94100.0
2013-07-31 13:00:00,17.0,17.01,16.99,16.99,177700.0,12.7952,12.8027,12.7877,12.7877,177700.0
2013-07-31 13:10:00,17.0,17.01,16.99,17.0,83400.0,12.7952,12.8027,12.7877,12.7952,83400.0
2013-07-31 13:20:00,17.0,17.01,16.99,17.01,56700.0,12.7952,12.8027,12.7877,12.8027,56700.0
2013-07-31 13:30:00,17.01,17.01,17.0,17.01,38400.0,12.8027,12.8027,12.7952,12.8027,38400.0
2013-07-31 13:40:00,17.01,17.01,17.0,17.01,114500.0,12.8027,12.8027,12.7952,12.8027,114500.0
2013-07-31 13:50:00,17.0,17.01,16.98,16.98,285800.0,12.7952,12.8027,12.7802,12.7802,285800.0
2013-07-31 14:00:00,16.98,17.05,16.98,17.02,355100.0,12.7802,12.8328,12.7802,12.8103,355100.0
2013-07-31 14:10:00,17.01,17.04,16.99,17.02,242600.0,12.8027,12.8253,12.7877,12.8103,242600.0
2013-07-31 14:20:00,17.02,17.06,17.02,17.05,131800.0,12.8103,12.8404,12.8103,12.8328,131800.0
2013-07-31 14:30:00,17.05,17.08,17.05,17.08,180500.0,12.8328,12.8554,12.8328,12.8554,180500.0
2013-07-31 14:40:00,17.07,17.08,17.07,17.08,74000.0,12.8479,12.8554,12.8479,12.8554,74000.0
2013-07-31 14:50:00,17.07,17.1,17.07,17.1,220300.0,12.8479,12.8705,12.8479,12.8705,220300.0
2013-07-31 15:00:00,17.1,17.1,17.08,17.09,220200.0,12.8705,12.8705,12.8554,12.8629,220200.0
2013-07-31 15:10:00,17.09,17.11,17.08,17.08,277200.0,12.8629,12.878,12.8554,12.8554,277200.0
2013-07-31 15:20:00,17.08,17.08,17.06,17.08,173500.0,12.8554,12.8554,12.8404,12.8554,173500.0
2013-07-31 15:30:00,17.07,17.08,17.02,17.03,284600.0,12.8479,12.8554,12.8103,12.8178,284600.0
2013-07-31 15:40:00,17.04,17.04,17.0,17.0,349000.0,12.8253,12.8253,12.7952,12.7952,349000.0
2013-07-31 15:50:00,17.0,17.01,16.97,16.99,1626400.0,12.7952,12.8027,12.7726,12.7877,1626400.0
2013-08-01 09:30:00,17.04,17.14,17.03,17.12,760300.0,12.8253,12.9006,12.8178,12.8855,760300.0
2013-08-01 09:40:00,17.13,17.13,17.06,17.1,282300.0,12.8931,12.8931,12.8404,12.8705,282300.0
2013-08-01 09:50:00,17.09,17.11,17.05,17.05,200300.0,12.8629,12.878,12.8328,12.8328,200300.0
2013-08-01 10:00:00,17.05,17.1,17.04,17.1,305400.0,12.8328,12.8705,12.8253,12.8705,305400.0
2013-08-01 10:10:00,17.1,17.14,17.1,17.14,746800.0,12.8705,12.9006,12.8705,12.9006,746800.0
2013-08-01 10:20:00,17.15,17.17,17.13,17.14,262400.0,12.9081,12.9232,12.8931,12.9006,262400.0
2013-08-01 10:30:00,17.14,17.14,17.11,17.12,118800.0,12.9006,12.9006,12.878,12.8855,118800.0
2013-08-01 10:40:00,17.12,17.12,17.06,17.07,253700.0,12.8855,12.8855,12.8404,12.8479,253700.0
2013-08-01 10:50:00,17.07,17.07,17.06,17.06,61200.0,12.8479,12.8479,12.8404,12.8404,61200.0
2013-08-01 11:00:00,17.06,17.11,17.06,17.11,214100.0,12.8404,12.878,12.8404,12.878,214100.0
2013-08-01 11:10:00,17.11,17.12,17.08,17.09,147100.0,12.878,12.8855,12.8554,12.8629,147100.0
2013-08-01 11:20:00,17.09,17.1,17.09,17.1,84400.0,12.8629,12.8705,12.8629,12.8705,84400.0
2013-08-01 11:30:00,17.1,17.1,17.07,17.09,162500.0,12.8705,12.8705,12.8479,12.8629,162500.0
2013-08-01 11:40:00,17.09,17.09,17.06,17.07,113900.0,12.8629,12.8629,12.8404,12.8479,113900.0
2013-08-01 11:50:00,17.07,17.07,16.99,17.0,335500.0,12.8479,12.8479,12.7877,12.7952,335500.0
2013-08-01 12:00:00,17.0,17.02,16.99,17.01,96200.0,12.7952,12.8103,12.7877,12.8027,96200.0
2013-08-01 12:10:00,17.01,17.02,17.01,17.02,126500.0,12.8027,12.8103,12.8027,12.8103,126500.0
2013-08-01 12:20:00,17.02,17.03,17.01,17.02,124400.0,12.8103,12.8178,12.8027,12.8103,124400.0
2013-08-01 12:30:00,17.01,17.02,16.99,17.0,206700.0,12.8027,12.8103,12.7877,12.7952,206700.0
2013-08-01 12:40:00,16.99,17.0,16.96,16.98,194000.0,12.7877,12.7952,12.7651,12.7802,194000.0
2013-08-01 12:50:00,16.98,16.98,16.97,16.97,73900.0,12.7802,12.7802,12.7726,12.7726,73900.0
2013-08-01 13:00:00,16.97,16.98,16.97,16.98,118200.0,12.7726,12.7802,12.7726,12.7802,118200.0
2013-08-01 13:10:00,16.97,16.98,16.97,16.97,18700.0,12.7726,12.7802,12.7726,12.7726,18700.0
2013-08-01 13:20:00,16.97,16.98,16.97,16.98,69400.0,12.7726,12.7802,12.7726,12.7802,69400.0
2013-08-01 13:30:00,16.97,17.03,16.97,17.02,307800.0,12.7726,12.8178,12.7726,12.8103,307800.0
2013-08-01 13:40:00,17.02,17.02,17.0,17.01,183600.0,12.8103,12.8103,12.7952,12.8027,183600.0
2013-08-01 13:50:00,17.0,17.0,16.98,16.98,71000.0,12.7952,12.7952,12.7802,12.7802,71000.0
2013-08-01 14:00:00,16.98,17.01,16.98,17.0,402300.0,12.7802,12.8027,12.7802,12.7952,402300.0
2013-08-01 14:10:00,17.0,17.01,16.99,16.99,364700.0,12.7952,12.8027,12.7877,12.7877,364700.0
2013-08-01 14:20:00,17.0,17.02,16.99,17.02,311800.0,12.7952,12.8103,12.7877,12.8103,311800.0
2013-08-01 14:30:00,17.02,17.02,17.01,17.02,100600.0,12.8103,12.8103,12.8027,12.8103,100600.0
2013-08-01 14:40:00,17.02,17.05,17.01,17.04,406200.0,12.8103,12.8328,12.8027,12.8253,406200.0
2013-08-01 14:50:00,17.04,17.09,17.03,17.08,632600.0,12.8253,12.8629,12.8178,12.8554,632600.0
2013-08-01 15:00:00,17.08,17.11,17.07,17.09,468700.0,12.8554,12.878,12.8479,12.8629,468700.0
2013-08-01 15:10:00,17.09,17.11,17.08,17.09,245600.0,12.8629,12.878,12.8554,12.8629,245600.0
2013-08-01 15:20:00,17.09,17.13,17.08,17.13,341300.0,12.8629,12.8931,12.8554,12.8931,341300.0
2013-08-01 15:30:00,17.13,17.17,17.12,17.17,527700.0,12.8931,12.9232,12.8855,12.9232,527700.0
2013-08-01 15:40:00,17.17,17.21,17.16,17.2,677900.0,12.9232,12.9533,12.9156,12.9457,677900.0
2013-08-01 15:50:00,17.2,17.27,17.2,17.25,2393200.0,12.9457,12.9984,12.9457,12.9834,2393200.0
2013-08-02 09:30:00,17.05,17.05,17.0,17.02,768800.0,12.8328,12.8328,12.7952,12.8103,768800.0
2013-08-02 09:40:00,17.03,17.04,16.93,16.93,211600.0,12.8178,12.8253,12.7425,12.7425,211600.0
2013-08-02 09:50:00,16.94,16.95,16.83,16.83,337600.0,12.75,12.7576,12.6673,12.6673,337600.0
2013-08-02 10:00:00,16.83,16.91,16.83,16.9,436200.0,12.6673,12.7275,12.6673,12.7199,436200.0
2013-08-02 10:10:00,16.89,16.91,16.87,16.88,256600.0,12.7124,12.7275,12.6974,12.7049,256600.0
2013-08-02 10:20:00,16.89,16.91,16.87,16.9,273700.0,12.7124,12.7275,12.6974,12.7199,273700.0
2013-08-02 10:30:00,16.9,16.9,16.86,16.88,375400.0,12.7199,12.7199,12.6898,12.7049,375400.0
2013-08-02 10:40:00,16.88,16.88,16.82,16.82,128200.0,12.7049,12.7049,12.6597,12.6597,128200.0
2013-08-02 10:50:00,16.82,16.84,16.79,16.79,202800.0,12.6597,12.6748,12.6371,12.6371,202800.0
2013-08-02 11:00:00,16.79,16.84,16.79,16.81,790900.0,12.6371,12.6748,12.6371,12.6522,790900.0
2013-08-02 11:10:00,16.81,16.82,16.8,16.8,63900.0,12.6522,12.6597,12.6447,12.6447,63900.0
2013-08-02 11:20:00,16.8,16.82,16.79,16.82,139200.0,12.6447,12.6597,12.6371,12.6597,139200.0
2013-08-02 11:30:00,16.82,16.83,16.8,16.82,177200.0,12.6597,12.6673,12.6447,12.6597,177200.0
2013-08-02 11:40:00,16.82,16.84,16.81,16.84,76900.0,12.6597,12.6748,12.6522,12.6748,76900.0
2013-08-02 11:50:00,16.83,16.84,16.83,16.84,33200.0,12.6673,12.6748,12.6673,12.6748,33200.0
2013-08-02 12:00:00,16.84,16.86,16.83,16.86,226900.0,12.6748,12.6898,12.6673,12.6898,226900.0
2013-08-02 12:10:00,16.86,16.91,16.85,16.89,157800.0,12.6898,12.7275,12.6823,12.7124,157800.0
2013-08-02 12:20:00,16.89,16.9,16.86,16.87,188700.0,12.7124,12.7199,12.6898,12.6974,188700.0
2013-08-02 12:30:00,16.87,16.88,16.85,16.85,261600.0,12.6974,12.7049,12.6823,12.6823,261600.0
2013-08-02 12:40:00,16.86,16.86,16.85,16.86,26100.0,12.6898,12.6898,12.6823,12.6898,26100.0
2013-08-02 12:50:00,16.85,16.86,16.85,16.86,39600.0,12.6823,12.6898,12.6823,12.6898,39600.0
2013-08-02 13:00:00,16.85,16.86,16.85,16.86,29700.0,12.6823,12.6898,12.6823,12.6898,29700.0
2013-08-02 13:10:00,16.85,16.86,16.85,16.86,82600.0,12.6823,12.6898,12.6823,12.6898,82600.0
2013-08-02 13:20:00,16.86,16.86,16.84,16.85,514800.0,12.6898,12.6898,12.6748,12.6823,514800.0
2013-08-02 13:30:00,16.85,16.85,16.83,16.84,127300.0,12.6823,12.6823,12.6673,12.6748,127300.0
2013-08-02 13:40:00,16.84,16.85,16.81,16.85,307900.0,12.6748,12.6823,12.6522,12.6823,307900.0
2013-08-02 13:50:00,16.85,16.87,16.84,16.86,218500.0,12.6823,12.6974,12.6748,12.6898,218500.0
2013-08-02 14:00:00,16.86,16.87,16.85,16.87,111600.0,12.6898,12.6974,12.6823,12.6974,111600.0
2013-08-02 14:10:00,16.86,16.88,16.84,16.84,183100.0,12.6898,12.7049,12.6748,12.6748,183100.0
2013-08-02 14:20:00,16.84,16.85,16.83,16.83,40200.0,12.6748,12.6823,12.6673,12.6673,40200.0
2013-08-02 14:30:00,16.83,16.84,16.81,16.84,162300.0,12.6673,12.6748,12.6522,12.6748,162300.0
2013-08-02 14:40:00,16.84,16.85,16.83,16.85,53600.0,12.6748,12.6823,12.6673,12.6823,53600.0
2013-08-02 14:50:00,16.85,16.85,16.81,16.83,155700.0,12.6823,12.6823,12.6522,12.6673,155700.0
2013-08-02 15:00:00,16.83,16.83,16.79,16.79,1359800.0,12.6673,12.6673,12.6371,12.6371,1359800.0
2013-08-02 15:10:00,16.79,16.8,16.78,16.79,124500.0,12.6371,12.6447,12.6296,12.6371,124500.0
2013-08-02 15:20:00,16.78,16.79,16.77,16.78,322400.0,12.6296,12.6371,12.6221,12.6296,322400.0
2013-08-02 15:30:00,16.78,16.79,16.76,16.77,511800.0,12.6296,12.6371,12.6146,12.6221,511800.0
2013-08-02 15:40:00,16.78,16.82,16.77,16.8,461300.0,12.6296,12.6597,12.6221,12.6447,461300.0
2013-08-02 15:50:00,16.8,16.82,16.78,16.79,744500.0,12.6447,12.6597,12.6296,12.6371,744500.0
2013-08-05 09:30:00,16.74,16.77,16.65,16.68,745200.0,12.5995,12.6221,12.5318,12.5544,745200.0
2013-08-05 09:40:00,16.68,16.68,16.61,16.63,372200.0,12.5544,12.5544,12.5017,12.5167,372200.0
2013-08-05 09:50:00,16.63,16.66,16.61,16.66,250600.0,12.5167,12.5393,12.5017,12.5393,250600.0
2013-08-05 10:00:00,16.65,16.69,16.65,16.69,260500.0,12.5318,12.5619,12.5318,12.5619,260500.0
2013-08-05 10:10:00,16.69,16.71,16.65,16.66,181000.0,12.5619,12.5769,12.5318,12.5393,181000.0
2013-08-05 10:20:00,16.65,16.69,16.65,16.69,162000.0,12.5318,12.5619,12.5318,12.5619,162000.0
2013-08-05 10:30:00,16.68,16.7,16.68,16.7,69100.0,12.5544,12.5694,12.5544,12.5694,69100.0
2013-08-05 10:40:00,16.7,16.74,16.7,16.74,81000.0,12.5694,12.5995,12.5694,12.5995,81000.0
2013-08-05 10:50:00,16.73,16.74,16.73,16.74,47300.0,12.592,12.5995,12.592,12.5995,47300.0
2013-08-05 11:00:00,16.74,16.76,16.73,16.75,167200.0,12.5995,12.6146,12.592,12.607,167200.0
2013-08-05 11:10:00,16.74,16.75,16.71,16.73,149100.0,12.5995,12.607,12.5769,12.592,149100.0
2013-08-05 11:20:00,16.73,16.74,16.71,16.73,85600.0,12.592,12.5995,12.5769,12.592,85600.0
2013-08-05 11:30:00,16.72,16.73,16.71,16.72,64200.0,12.5845,12.592,12.5769,12.5845,64200.0
2013-08-05 11:40:00,16.72,16.75,16.71,16.74,390500.0,12.5845,12.607,12.5769,12.5995,390500.0
2013-08-05 11:50:00,16.74,16.76,16.73,16.76,133300.0,12.5995,12.6146,12.592,12.6146,133300.0
2013-08-05 12:00:00,16.76,16.76,16.74,16.75,74500.0,12.6146,12.6146,12.5995,12.607,74500.0
2013-08-05 12:10:00,16.75,16.76,16.73,16.75,85800.0,12.607,12.6146,12.592,12.607,85800.0
2013-08-05 12:20:00,16.75,16.75,16.74,16.74,37000.0,12.607,12.607,12.5995,12.5995,37000.0
2013-08-05 12:30:00,16.74,16.76,16.74,16.75,51800.0,12.5995,12.6146,12.5995,12.607,51800.0
2013-08-05 12:40:00,16.75,16.76,16.74,16.76,478500.0,12.607,12.6146,12.5995,12.6146,478500.0
2013-08-05 12:50:00,16.76,16.77,16.75,16.77,48700.0,12.6146,12.6221,12.607,12.6221,48700.0
2013-08-05 13:00:00,16.77,16.77,16.74,16.75,220700.0,12.6221,12.6221,12.5995,12.607,220700.0
2013-08-05 13:10:00,16.75,16.76,16.74,16.75,88600.0,12.607,12.6146,12.5995,12.607,88600.0
2013-08-05 13:20:00,16.75,16.76,16.74,16.76,67200.0,12.607,12.6146,12.5995,12.6146,67200.0
2013-08-05 13:30:00,16.76,16.77,16.75,16.76,53500.0,12.6146,12.6221,12.607,12.6146,53500.0
2013-08-05 13:40:00,16.75,16.76,16.75,16.76,14600.0,12.607,12.6146,12.607,12.6146,14600.0
2013-08-05 13:50:00,16.76,16.78,16.75,16.76,170600.0,12.6146,12.6296,12.607,12.6146,170600.0
2013-08-05 14:00:00,16.77,16.77,16.75,16.75,48300.0,12.6221,12.6221,12.607,12.607,48300.0
2013-08-05 14:10:00,16.75,16.75,16.74,16.74,49600.0,12.607,12.607,12.5995,12.5995,49600.0
2013-08-05 14:20:00,16.74,16.75,16.74,16.74,61300.0,12.5995,12.607,12.5995,12.5995,61300.0
2013-08-05 14:30:00,16.74,16.76,16.74,16.74,160200.0,12.5995,12.6146,12.5995,12.5995,160200.0
2013-08-05 14:40:00,16.75,16.77,16.74,16.77,290900.0,12.607,12.6221,12.5995,12.6221,290900.0
2013-08-05 14:50:00,16.77,16.78,16.75,16.78,100400.0,12.6221,12.6296,12.607,12.6296,100400.0
2013-08-05 15:00:00,16.78,16.78,16.76,16.78,213900.0,12.6296,12.6296,12.6146,12.6296,213900.0
2013-08-05 15:10:00,16.78,16.81,16.78,16.81,207500.0,12.6296,12.6522,12.6296,12.6522,207500.0
2013-08-05 15:20:00,16.81,16.83,16.81,16.83,302200.0,12.6522,12.6673,12.6522,12.6673,302200.0
2013-08-05 15:30:00,16.82,16.86,16.82,16.86,173100.0,12.6597,12.6898,12.6597,12.6898,173100.0
2013-08-05 15:40:00,16.85,16.86,16.82,16.83,250600.0,12.6823,12.6898,12.6597,12.6673,250600.0
2013-08-05 15:50:00,16.83,16.84,16.82,16.83,505400.0,12.6673,12.6748,12.6597,12.6673,505400.0
2013-08-06 09:30:00,16.64,16.81,16.64,16.76,864500.0,12.5242,12.6522,12.5242,12.6146,864500.0
2013-08-06 09:40:00,16.76,16.77,16.67,16.69,1482000.0,12.6146,12.6221,12.5468,12.5619,1482000.0
2013-08-06 09:50:00,16.69,16.71,16.64,16.71,378200.0,12.5619,12.5769,12.5242,12.5769,378200.0
2013-08-06 10:00:00,16.7,16.72,16.68,16.69,246100.0,12.5694,12.5845,12.5544,12.5619,246100.0
2013-08-06 10:10:00,16.69,16.69,16.65,16.67,194100.0,12.5619,12.5619,12.5318,12.5468,194100.0
2013-08-06 10:20:00,16.66,16.68,16.66,16.67,339200.0,12.5393,12.5544,12.5393,12.5468,339200.0
2013-08-06 10:30:00,16.67,16.68,16.59,16.62,554000.0,12.5468,12.5544,12.4866,12.5092,554000.0
2013-08-06 10:40:00,16.62,16.65,16.61,16.65,241700.0,12.5092,12.5318,12.5017,12.5318,241700.0
2013-08-06 10:50:00,16.65,16.66,16.64,16.64,140600.0,12.5318,12.5393,12.5242,12.5242,140600.0
2013-08-06 11:00:00,16.64,16.65,16.63,16.63,201200.0,12.5242,12.5318,12.5167,12.5167,201200.0
2013-08-06 11:10:00,16.64,16.67,16.63,16.66,308200.0,12.5242,12.5468,12.5167,12.5393,308200.0
2013-08-06 11:20:00,16.67,16.68,16.66,16.68,232100.0,12.5468,12.5544,12.5393,12.5544,232100.0
2013-08-06 11:30:00,16.68,16.68,16.66,16.67,198000.0,12.5544,12.5544,12.5393,12.5468,198000.0
2013-08-06 11:40:00,16.67,16.69,16.66,16.68,282300.0,12.5468,12.5619,12.5393,12.5544,282300.0
2013-08-06 11:50:00,16.68,16.68,16.59,16.6,1074800.0,12.5544,12.5544,12.4866,12.4941,1074800.0
2013-08-06 12:00:00,16.61,16.63,16.6,16.61,399800.0,12.5017,12.5167,12.4941,12.5017,399800.0
2013-08-06 12:10:00,16.61,16.61,16.59,16.6,194700.0,12.5017,12.5017,12.4866,12.4941,194700.0
2013-08-06 12:20:00,16.6,16.62,16.59,16.62,133900.0,12.4941,12.5092,12.4866,12.5092,133900.0
2013-08-06 12:30:00,16.62,16.63,16.61,16.63,124600.0,12.5092,12.5167,12.5017,12.5167,124600.0
2013-08-06 12:40:00,16.62,16.64,16.62,16.64,136100.0,12.5092,12.5242,12.5092,12.5242,136100.0
2013-08-06 12:50:00,16.64,16.66,16.62,16.62,250800.0,12.5242,12.5393,12.5092,12.5092,250800.0
2013-08-06 13:00:00,16.62,16.63,16.62,16.62,76800.0,12.5092,12.5167,12.5092,12.5092,76800.0
2013-08-06 13:10:00,16.62,16.63,16.62,16.62,38100.0,12.5092,12.5167,12.5092,12.5092,38100.0
2013-08-06 13:20:00,16.62,16.65,16.62,16.65,89800.0,12.5092,12.5318,12.5092,12.5318,89800.0
2013-08-06 13:30:00,16.66,16.67,16.64,16.65,196400.0,12.5393,12.5468,12.5242,12.5318,196400.0
2013-08-06 13:40:00,16.65,16.65,16.61,16.62,363000.0,12.5318,12.5318,12.5017,12.5092,363000.0
2013-08-06 13:50:00,16.61,16.63,16.61,16.62,96000.0,12.5017,12.5167,12.5017,12.5092,96000.0
2013-08-06 14:00:00,16.63,16.63,16.61,16.61,151300.0,12.5167,12.5167,12.5017,12.5017,151300.0
2013-08-06 14:10:00,16.62,16.62,16.59,16.6,246900.0,12.5092,12.5092,12.4866,12.4941,246900.0
2013-08-06 14:20:00,16.59,16.61,16.59,16.6,507400.0,12.4866,12.5017,12.4866,12.4941,507400.0
2013-08-06 14:30:00,16.6,16.61,16.59,16.61,180400.0,12.4941,12.5017,12.4866,12.5017,180400.0
2013-08-06 14:40:00,16.61,16.61,16.57,16.58,211200.0,12.5017,12.5017,12.4716,12.4791,211200.0
2013-08-06 14:50:00,16.58,16.61,16.58,16.61,242900.0,12.4791,12.5017,12.4791,12.5017,242900.0
2013-08-06 15:00:00,16.61,16.61,16.58,16.58,211900.0,12.5017,12.5017,12.4791,12.4791,211900.0
2013-08-06 15:10:00,16.58,16.59,16.58,16.59,125400.0,12.4791,12.4866,12.4791,12.4866,125400.0
2013-08-06 15:20:00,16.59,16.61,16.58,16.6,229000.0,12.4866,12.5017,12.4791,12.4941,229000.0
2013-08-06 15:30:00,16.6,16.62,16.6,16.62,347300.0,12.4941,12.5092,12.4941,12.5092,347300.0
2013-08-06 15:40:00,16.62,16.64,16.61,16.63,386000.0,12.5092,12.5242,12.5017,12.5167,386000.0
2013-08-06 15:50:00,16.62,16.63,16.59,16.6,715300.0,12.5092,12.5167,12.4866,12.4941,715300.0
2013-08-07 09:30:00,16.4,16.4,16.28,16.32,1187200.0,12.3436,12.3436,12.2533,12.2834,1187200.0
2013-08-07 09:40:00,16.32,16.33,16.28,16.29,779400.0,12.2834,12.2909,12.2533,12.2608,779400.0
2013-08-07 09:50:00,16.29,16.3,16.23,16.23,306700.0,12.2608,12.2683,12.2157,12.2157,306700.0
2013-08-07 10:00:00,16.23,16.24,16.13,16.16,952000.0,12.2157,12.2232,12.1404,12.163,952000.0
2013-08-07 10:10:00,16.16,16.21,16.15,16.2,756400.0,12.163,12.2006,12.1554,12.1931,756400.0
2013-08-07 10:20:00,16.2,16.2,16.16,16.16,280900.0,12.1931,12.1931,12.163,12.163,280900.0
2013-08-07 10:30:00,16.17,16.17,16.12,16.16,427800.0,12.1705,12.1705,12.1329,12.163,427800.0
2013-08-07 10:40:00,16.16,16.17,16.13,16.16,393900.0,12.163,12.1705,12.1404,12.163,393900.0
2013-08-07 10:50:00,16.16,16.17,16.14,16.16,390000.0,12.163,12.1705,12.1479,12.163,390000.0
2013-08-07 11:00:00,16.16,16.18,16.16,16.17,200600.0,12.163,12.178,12.163,12.1705,200600.0
2013-08-07 11:10:00,16.17,16.2,16.16,16.2,262500.0,12.1705,12.1931,12.163,12.1931,262500.0
2013-08-07 11:20:00,16.2,16.2,16.18,16.19,582300.0,12.1931,12.1931,12.178,12.1856,582300.0
2013-08-07 11:30:00,16.19,16.19,16.18,16.19,90900.0,12.1856,12.1856,12.178,12.1856,90900.0
2013-08-07 11:40:00,16.19,16.2,16.18,16.2,309200.0,12.1856,12.1931,12.178,12.1931,309200.0
2013-08-07 11:50:00,16.2,16.21,16.19,16.2,240800.0,12.1931,12.2006,12.1856,12.1931,240800.0
2013-08-07 12:00:00,16.2,16.21,16.19,16.2,449400.0,12.1931,12.2006,12.1856,12.1931,449400.0
2013-08-07 12:10:00,16.2,16.23,16.19,16.2,981800.0,12.1931,12.2157,12.1856,12.1931,981800.0
2013-08-07 12:20:00,16.19,16.2,16.19,16.2,126600.0,12.1856,12.1931,12.1856,12.1931,126600.0
2013-08-07 12:30:00,16.2,16.2,16.19,16.2,157000.0,12.1931,12.1931,12.1856,12.1931,157000.0
2013-08-07 12:40:00,16.2,16.2,16.11,16.14,805800.0,12.1931,12.1931,12.1253,12.1479,805800.0
2013-08-07 12:50:00,16.15,16.15,16.14,16.14,117800.0,12.1554,12.1554,12.1479,12.1479,117800.0
2013-08-07 13:00:00,16.15,16.17,16.13,16.16,271000.0,12.1554,12.1705,12.1404,12.163,271000.0
2013-08-07 13:10:00,16.17,16.2,16.16,16.18,195400.0,12.1705,12.1931,12.163,12.178,195400.0
2013-08-07 13:20:00,16.17,16.2,16.17,16.19,206200.0,12.1705,12.1931,12.1705,12.1856,206200.0
2013-08-07 13:30:00,16.19,16.2,16.18,16.19,148500.0,12.1856,12.1931,12.178,12.1856,148500.0
2013-08-07 13:40:00,16.19,16.2,16.16,16.17,508300.0,12.1856,12.1931,12.163,12.1705,508300.0
2013-08-07 13:50:00,16.16,16.17,16.15,16.15,440900.0,12.163,12.1705,12.1554,12.1554,440900.0
2013-08-07 14:00:00,16.16,16.16,16.15,16.16,110300.0,12.163,12.163,12.1554,12.163,110300.0
2013-08-07 14:10:00,16.15,16.16,16.15,16.15,220200.0,12.1554,12.163,12.1554,12.1554,220200.0
2013-08-07 14:20:00,16.16,16.16,16.15,16.16,166800.0,12.163,12.163,12.1554,12.163,166800.0
2013-08-07 14:30:00,16.15,16.16,16.13,16.13,268100.0,12.1554,12.163,12.1404,12.1404,268100.0
2013-08-07 14:40:00,16.13,16.14,16.13,16.14,65400.0,12.1404,12.1479,12.1404,12.1479,65400.0
2013-08-07 14:50:00,16.13,16.17,16.13,16.17,378000.0,12.1404,12.1705,12.1404,12.1705,378000.0
2013-08-07 15:00:00,16.17,16.19,16.16,16.17,551200.0,12.1705,12.1856,12.163,12.1705,551200.0
2013-08-07 15:10:00,16.17,16.19,16.16,16.19,393300.0,12.1705,12.1856,12.163,12.1856,393300.0
2013-08-07 15:20:00,16.19,16.19,16.14,16.14,644800.0,12.1856,12.1856,12.1479,12.1479,644800.0
2013-08-07 15:30:00,16.14,16.15,16.14,16.14,228100.0,12.1479,12.1554,12.1479,12.1479,228100.0
2013-08-07 15:40:00,16.14,16.18,16.14,16.17,641300.0,12.1479,12.178,12.1479,12.1705,641300.0
2013-08-07 15:50:00,16.17,16.18,16.16,16.16,1104600.0,12.1705,12.178,12.163,12.163,1104600.0
2013-08-08 09:30:00,16.26,16.26,16.18,16.18,404900.0,12.2382,12.2382,12.178,12.178,404900.0
2013-08-08 09:40:00,16.18,16.21,16.17,16.19,359000.0,12.178,12.2006,12.1705,12.1856,359000.0
2013-08-08 09:50:00,16.19,16.19,16.17,16.19,234800.0,12.1856,12.1856,12.1705,12.1856,234800.0
2013-08-08 10:00:00,16.19,16.19,16.13,16.18,394000.0,12.1856,12.1856,12.1404,12.178,394000.0
2013-08-08 10:10:00,16.18,16.19,16.16,16.16,451200.0,12.178,12.1856,12.163,12.163,451200.0
2013-08-08 10:20:00,16.16,16.18,16.16,16.17,240300.0,12.163,12.178,12.163,12.1705,240300.0
2013-08-08 10:30:00,16.17,16.18,16.13,16.15,579000.0,12.1705,12.178,12.1404,12.1554,579000.0
2013-08-08 10:40:00,16.14,16.15,16.09,16.12,459200.0,12.1479,12.1554,12.1103,12.1329,459200.0
2013-08-08 10:50:00,16.12,16.12,16.1,16.11,138100.0,12.1329,12.1329,12.1178,12.1253,138100.0
2013-08-08 11:00:00,16.11,16.12,16.1,16.12,256300.0,12.1253,12.1329,12.1178,12.1329,256300.0
2013-08-08 11:10:00,16.12,16.19,16.11,16.19,372500.0,12.1329,12.1856,12.1253,12.1856,372500.0
2013-08-08 11:20:00,16.19,16.23,16.18,16.2,209800.0,12.1856,12.2157,12.178,12.1931,209800.0
2013-08-08 11:30:00,16.19,16.21,16.19,16.21,140000.0,12.1856,12.2006,12.1856,12.2006,140000.0
2013-08-08 11:40:00,16.21,16.22,16.18,16.19,127000.0,12.2006,12.2081,12.178,12.1856,127000.0
2013-08-08 11:50:00,16.19,16.22,16.19,16.22,187200.0,12.1856,12.2081,12.1856,12.2081,187200.0
2013-08-08 12:00:00,16.22,16.24,16.19,16.2,237900.0,12.2081,12.2232,12.1856,12.1931,237900.0
2013-08-08 12:10:00,16.19,16.21,16.19,16.21,117800.0,12.1856,12.2006,12.1856,12.2006,117800.0
2013-08-08 12:20:00,16.21,16.24,16.21,16.23,247700.0,12.2006,12.2232,12.2006,12.2157,247700.0
2013-08-08 12:30:00,16.23,16.23,16.22,16.23,79200.0,12.2157,12.2157,12.2081,12.2157,79200.0
2013-08-08 12:40:00,16.23,16.24,16.22,16.23,279700.0,12.2157,12.2232,12.2081,12.2157,279700.0
2013-08-08 12:50:00,16.23,16.25,16.23,16.25,119500.0,12.2157,12.2307,12.2157,12.2307,119500.0
2013-08-08 13:00:00,16.25,16.26,16.24,16.25,182000.0,12.2307,12.2382,12.2232,12.2307,182000.0
2013-08-08 13:10:00,16.25,16.25,16.19,16.2,191500.0,12.2307,12.2307,12.1856,12.1931,191500.0
2013-08-08 13:20:00,16.2,16.21,16.19,16.2,146400.0,12.1931,12.2006,12.1856,12.1931,146400.0
2013-08-08 13:30:00,16.2,16.21,16.19,16.2,191800.0,12.1931,12.2006,12.1856,12.1931,191800.0
2013-08-08 13:40:00,16.19,16.21,16.19,16.2,165000.0,12.1856,12.2006,12.1856,12.1931,165000.0
2013-08-08 13:50:00,16.2,16.2,16.19,16.2,65700.0,12.1931,12.1931,12.1856,12.1931,65700.0
2013-08-08 14:00:00,16.2,16.22,16.19,16.2,596300.0,12.1931,12.2081,12.1856,12.1931,596300.0
2013-08-08 14:10:00,16.19,16.2,16.19,16.2,74500.0,12.1856,12.1931,12.1856,12.1931,74500.0
2013-08-08 14:20:00,16.2,16.22,16.19,16.22,167900.0,12.1931,12.2081,12.1856,12.2081,167900.0
2013-08-08 14:30:00,16.22,16.23,16.19,16.21,353400.0,12.2081,12.2157,12.1856,12.2006,353400.0
2013-08-08 14:40:00,16.21,16.22,16.19,16.21,206200.0,12.2006,12.2081,12.1856,12.2006,206200.0
2013-08-08 14:50:00,16.21,16.22,16.2,16.22,90100.0,12.2006,12.2081,12.1931,12.2081,90100.0
2013-08-08 15:00:00,16.22,16.23,16.21,16.21,210000.0,12.2081,12.2157,12.2006,12.2006,210000.0
2013-08-08 15:10:00,16.21,16.22,16.18,16.21,256300.0,12.2006,12.2081,12.178,12.2006,256300.0
2013-08-08 15:20:00,16.21,16.23,16.2,16.23,239000.0,12.2006,12.2157,12.1931,12.2157,239000.0
2013-08-08 15:30:00,16.23,16.24,16.22,16.24,107100.0,12.2157,12.2232,12.2081,12.2232,107100.0
2013-08-08 15:40:00,16.24,16.27,16.24,16.27,177600.0,12.2232,12.2458,12.2232,12.2458,177600.0
2013-08-08 15:50:00,16.26,16.27,16.21,16.21,921400.0,12.2382,12.2458,12.2006,12.2006,921400.0
2013-08-09 09:30:00,16.15,16.2,16.13,16.17,457900.0,12.1554,12.1931,12.1404,12.1705,457900.0
2013-08-09 09:40:00,16.18,16.18,16.14,16.14,335500.0,12.178,12.178,12.1479,12.1479,335500.0
2013-08-09 09:50:00,16.14,16.16,16.13,16.13,362800.0,12.1479,12.163,12.1404,12.1404,362800.0
2013-08-09 10:00:00,16.14,16.18,16.13,16.14,395900.0,12.1479,12.178,12.1404,12.1479,395900.0
2013-08-09 10:10:00,16.14,16.19,16.13,16.19,342900.0,12.1479,12.1856,12.1404,12.1856,342900.0
2013-08-09 10:20:00,16.19,16.2,16.15,16.17,315600.0,12.1856,12.1931,12.1554,12.1705,315600.0
2013-08-09 10:30:00,16.16,16.22,16.16,16.21,239200.0,12.163,12.2081,12.163,12.2006,239200.0
2013-08-09 10:40:00,16.21,16.22,16.19,16.19,240400.0,12.2006,12.2081,12.1856,12.1856,240400.0
2013-08-09 10:50:00,16.2,16.21,16.19,16.2,111400.0,12.1931,12.2006,12.1856,12.1931,111400.0
2013-08-09 11:00:00,16.2,16.2,16.16,16.17,118100.0,12.1931,12.1931,12.163,12.1705,118100.0
2013-08-09 11:10:00,16.16,16.2,16.16,16.19,141500.0,12.163,12.1931,12.163,12.1856,141500.0
2013-08-09 11:20:00,16.18,16.18,16.15,16.18,118800.0,12.178,12.178,12.1554,12.178,118800.0
2013-08-09 11:30:00,16.18,16.2,16.17,16.19,108200.0,12.178,12.1931,12.1705,12.1856,108200.0
2013-08-09 11:40:00,16.2,16.21,16.19,16.2,185200.0,12.1931,12.2006,12.1856,12.1931,185200.0
2013-08-09 11:50:00,16.2,16.21,16.18,16.19,290500.0,12.1931,12.2006,12.178,12.1856,290500.0
2013-08-09 12:00:00,16.2,16.2,16.19,16.2,74300.0,12.1931,12.1931,12.1856,12.1931,74300.0
2013-08-09 12:10:00,16.2,16.21,16.19,16.21,226600.0,12.1931,12.2006,12.1856,12.2006,226600.0
2013-08-09 12:20:00,16.2,16.21,16.18,16.21,183300.0,12.1931,12.2006,12.178,12.2006,183300.0
2013-08-09 12:30:00,16.21,16.25,16.21,16.23,119900.0,12.2006,12.2307,12.2006,12.2157,119900.0
2013-08-09 12:40:00,16.23,16.23,16.21,16.21,264500.0,12.2157,12.2157,12.2006,12.2006,264500.0
2013-08-09 12:50:00,16.21,16.22,16.2,16.21,145200.0,12.2006,12.2081,12.1931,12.2006,145200.0
2013-08-09 13:00:00,16.2,16.2,16.18,16.18,83500.0,12.1931,12.1931,12.178,12.178,83500.0
2013-08-09 13:10:00,16.19,16.19,16.17,16.18,154600.0,12.1856,12.1856,12.1705,12.178,154600.0
2013-08-09 13:20:00,16.17,16.18,16.16,16.16,330800.0,12.1705,12.178,12.163,12.163,330800.0
2013-08-09 13:30:00,16.16,16.2,16.16,16.2,163000.0,12.163,12.1931,12.163,12.1931,163000.0
2013-08-09 13:40:00,16.19,16.21,16.18,16.19,159600.0,12.1856,12.2006,12.178,12.1856,159600.0
2013-08-09 13:50:00,16.19,16.19,16.15,16.16,213500.0,12.1856,12.1856,12.1554,12.163,213500.0
2013-08-09 14:00:00,16.17,16.19,16.16,16.18,88100.0,12.1705,12.1856,12.163,12.178,88100.0
2013-08-09 14:10:00,16.17,16.18,16.16,16.18,165800.0,12.1705,12.178,12.163,12.178,165800.0
2013-08-09 14:20:00,16.17,16.18,16.16,16.18,185000.0,12.1705,12.178,12.163,12.178,185000.0
2013-08-09 14:30:00,16.18,16.18,16.17,16.17,41400.0,12.178,12.178,12.1705,12.1705,41400.0
2013-08-09 14:40:00,16.18,16.22,16.16,16.22,541300.0,12.178,12.2081,12.163,12.2081,541300.0
2013-08-09 14:50:00,16.23,16.23,16.2,16.21,246200.0,12.2157,12.2157,12.1931,12.2006,246200.0
2013-08-09 15:00:00,16.22,16.24,16.21,16.23,95500.0,12.2081,12.2232,12.2006,12.2157,95500.0
2013-08-09 15:10:00,16.23,16.24,16.23,16.23,175100.0,12.2157,12.2232,12.2157,12.2157,175100.0
2013-08-09 15:20:00,16.24,16.26,16.23,16.25,424500.0,12.2232,12.2382,12.2157,12.2307,424500.0
2013-08-09 15:30:00,16.25,16.26,16.24,16.25,446700.0,12.2307,12.2382,12.2232,12.2307,446700.0
2013-08-09 15:40:00,16.24,16.26,16.24,16.25,301400.0,12.2232,12.2382,12.2232,12.2307,301400.0
2013-08-09 15:50:00,16.26,16.27,16.21,16.21,1615000.0,12.2382,12.2458,12.2006,12.2006,1615000.0
2013-08-12 09:30:00,16.17,16.23,16.1,16.19,395200.0,12.1705,12.2157,12.1178,12.1856,395200.0
2013-08-12 09:40:00,16.19,16.22,16.14,16.19,250200.0,12.1856,12.2081,12.1479,12.1856,250200.0
2013-08-12 09:50:00,16.19,16.23,16.17,16.2,399000.0,12.1856,12.2157,12.1705,12.1931,399000.0
2013-08-12 10:00:00,16.2,16.2,16.11,16.13,1216200.0,12.1931,12.1931,12.1253,12.1404,1216200.0
2013-08-12 10:10:00,16.13,16.17,16.09,16.1,780500.0,12.1404,12.1705,12.1103,12.1178,780500.0
2013-08-12 10:20:00,16.1,16.12,16.08,16.09,822400.0,12.1178,12.1329,12.1028,12.1103,822400.0
2013-08-12 10:30:00,16.09,16.1,16.07,16.1,274000.0,12.1103,12.1178,12.0952,12.1178,274000.0
2013-08-12 10:40:00,16.1,16.1,16.09,16.1,98300.0,12.1178,12.1178,12.1103,12.1178,98300.0
2013-08-12 10:50:00,16.1,16.1,16.09,16.09,202000.0,12.1178,12.1178,12.1103,12.1103,202000.0
2013-08-12 11:00:00,16.1,16.1,16.02,16.04,550900.0,12.1178,12.1178,12.0576,12.0727,550900.0
2013-08-12 11:10:00,16.04,16.06,16.03,16.03,347900.0,12.0727,12.0877,12.0651,12.0651,347900.0
2013-08-12 11:20:00,16.03,16.04,16.01,16.01,385400.0,12.0651,12.0727,12.0501,12.0501,385400.0
2013-08-12 11:30:00,16.02,16.04,16.01,16.02,326800.0,12.0576,12.0727,12.0501,12.0576,326800.0
2013-08-12 11:40:00,16.03,16.03,15.98,15.99,873300.0,12.0651,12.0651,12.0275,12.035,873300.0
2013-08-12 11:50:00,16.0,16.0,15.98,15.99,109000.0,12.0425,12.0425,12.0275,12.035,109000.0
2013-08-12 12:00:00,15.99,15.99,15.98,15.99,82000.0,12.035,12.035,12.0275,12.035,82000.0
2013-08-12 12:10:00,15.98,16.01,15.98,16.01,149100.0,12.0275,12.0501,12.0275,12.0501,149100.0
2013-08-12 12:20:00,16.01,16.01,15.99,15.99,101100.0,12.0501,12.0501,12.035,12.035,101100.0
2013-08-12 12:30:00,16.0,16.01,15.99,16.01,257400.0,12.0425,12.0501,12.035,12.0501,257400.0
2013-08-12 12:40:00,16.01,16.01,15.99,16.0,341000.0,12.0501,12.0501,12.035,12.0425,341000.0
2013-08-12 12:50:00,16.0,16.01,16.0,16.0,44500.0,12.0425,12.0501,12.0425,12.0425,44500.0
2013-08-12 13:00:00,16.0,16.01,16.0,16.0,72500.0,12.0425,12.0501,12.0425,12.0425,72500.0
2013-08-12 13:10:00,16.01,16.01,16.0,16.0,50300.0,12.0501,12.0501,12.0425,12.0425,50300.0
2013-08-12 13:20:00,16.0,16.01,16.0,16.0,55300.0,12.0425,12.0501,12.0425,12.0425,55300.0
2013-08-12 13:30:00,16.0,16.01,15.98,15.99,225600.0,12.0425,12.0501,12.0275,12.035,225600.0
2013-08-12 13:40:00,15.99,16.0,15.98,15.99,117000.0,12.035,12.0425,12.0275,12.035,117000.0
2013-08-12 13:50:00,16.0,16.01,15.97,16.01,478200.0,12.0425,12.0501,12.02,12.0501,478200.0
2013-08-12 14:00:00,16.01,16.02,16.0,16.0,263000.0,12.0501,12.0576,12.0425,12.0425,263000.0
2013-08-12 14:10:00,16.0,16.01,16.0,16.0,98200.0,12.0425,12.0501,12.0425,12.0425,98200.0
2013-08-12 14:20:00,16.0,16.01,16.0,16.0,472900.0,12.0425,12.0501,12.0425,12.0425,472900.0
2013-08-12 14:30:00,16.01,16.01,15.99,16.0,588800.0,12.0501,12.0501,12.035,12.0425,588800.0
2013-08-12 14:40:00,16.0,16.05,16.0,16.04,168800.0,12.0425,12.0802,12.0425,12.0727,168800.0
2013-08-12 14:50:00,16.05,16.06,16.03,16.04,233000.0,12.0802,12.0877,12.0651,12.0727,233000.0
2013-08-12 15:00:00,16.03,16.06,16.03,16.06,530800.0,12.0651,12.0877,12.0651,12.0877,530800.0
2013-08-12 15:10:00,16.05,16.07,16.04,16.07,368700.0,12.0802,12.0952,12.0727,12.0952,368700.0
2013-08-12 15:20:00,16.07,16.08,16.06,16.08,181900.0,12.0952,12.1028,12.0877,12.1028,181900.0
2013-08-12 15:30:00,16.08,16.1,16.06,16.1,434300.0,12.1028,12.1178,12.0877,12.1178,434300.0
2013-08-12 15:40:00,16.1,16.1,16.07,16.07,844700.0,12.1178,12.1178,12.0952,12.0952,844700.0
2013-08-12 15:50:00,16.08,16.08,16.04,16.04,1526300.0,12.1028,12.1028,12.0727,12.0727,1526300.0
2013-08-13 09:30:00,16.29,16.36,16.24,16.24,706500.0,12.2608,12.3135,12.2232,12.2232,706500.0
2013-08-13 09:40:00,16.24,16.25,16.21,16.23,995400.0,12.2232,12.2307,12.2006,12.2157,995400.0
2013-08-13 09:50:00,16.23,16.23,16.18,16.2,317000.0,12.2157,12.2157,12.178,12.1931,317000.0
2013-08-13 10:00:00,16.2,16.21,16.13,16.14,387300.0,12.1931,12.2006,12.1404,12.1479,387300.0
2013-08-13 10:10:00,16.13,16.15,16.12,16.13,865400.0,12.1404,12.1554,12.1329,12.1404,865400.0
2013-08-13 10:20:00,16.13,16.17,16.11,16.17,805500.0,12.1404,12.1705,12.1253,12.1705,805500.0
2013-08-13 10:30:00,16.16,16.17,16.14,16.16,994900.0,12.163,12.1705,12.1479,12.163,994900.0
2013-08-13 10:40:00,16.16,16.2,16.16,16.2,415900.0,12.163,12.1931,12.163,12.1931,415900.0
2013-08-13 10:50:00,16.2,16.21,16.18,16.2,660700.0,12.1931,12.2006,12.178,12.1931,660700.0
2013-08-13 11:00:00,16.2,16.21,16.17,16.18,357800.0,12.1931,12.2006,12.1705,12.178,357800.0
2013-08-13 11:10:00,16.18,16.19,16.16,16.19,192500.0,12.178,12.1856,12.163,12.1856,192500.0
2013-08-13 11:20:00,16.19,16.21,16.19,16.2,448100.0,12.1856,12.2006,12.1856,12.1931,448100.0
2013-08-13 11:30:00,16.2,16.21,16.15,16.16,711500.0,12.1931,12.2006,12.1554,12.163,711500.0
2013-08-13 11:40:00,16.16,16.16,16.13,16.16,445200.0,12.163,12.163,12.1404,12.163,445200.0
2013-08-13 11:50:00,16.16,16.16,16.14,16.14,133600.0,12.163,12.163,12.1479,12.1479,133600.0
2013-08-13 12:00:00,16.15,16.16,16.14,16.16,69800.0,12.1554,12.163,12.1479,12.163,69800.0
2013-08-13 12:10:00,16.16,16.18,16.15,16.16,462600.0,12.163,12.178,12.1554,12.163,462600.0
2013-08-13 12:20:00,16.17,16.18,16.16,16.16,730000.0,12.1705,12.178,12.163,12.163,730000.0
2013-08-13 12:30:00,16.16,16.18,16.14,16.17,340400.0,12.163,12.178,12.1479,12.1705,340400.0
2013-08-13 12:40:00,16.17,16.19,16.16,16.19,903600.0,12.1705,12.1856,12.163,12.1856,903600.0
2013-08-13 12:50:00,16.19,16.2,16.18,16.19,225400.0,12.1856,12.1931,12.178,12.1856,225400.0
2013-08-13 13:00:00,16.19,16.21,16.17,16.2,507600.0,12.1856,12.2006,12.1705,12.1931,507600.0
2013-08-13 13:10:00,16.2,16.23,16.19,16.23,687500.0,12.1931,12.2157,12.1856,12.2157,687500.0
2013-08-13 13:20:00,16.22,16.25,16.22,16.24,470100.0,12.2081,12.2307,12.2081,12.2232,470100.0
2013-08-13 13:30:00,16.24,16.25,16.22,16.22,202700.0,12.2232,12.2307,12.2081,12.2081,202700.0
2013-08-13 13:40:00,16.23,16.23,16.22,16.22,114400.0,12.2157,12.2157,12.2081,12.2081,114400.0
2013-08-13 13:50:00,16.23,16.24,16.22,16.23,147900.0,12.2157,12.2232,12.2081,12.2157,147900.0
2013-08-13 14:00:00,16.23,16.23,16.22,16.23,122100.0,12.2157,12.2157,12.2081,12.2157,122100.0
2013-08-13 14:10:00,16.23,16.23,16.2,16.22,242900.0,12.2157,12.2157,12.1931,12.2081,242900.0
2013-08-13 14:20:00,16.22,16.23,16.21,16.23,226800.0,12.2081,12.2157,12.2006,12.2157,226800.0
2013-08-13 14:30:00,16.23,16.23,16.21,16.22,106000.0,12.2157,12.2157,12.2006,12.2081,106000.0
2013-08-13 14:40:00,16.21,16.23,16.21,16.23,89400.0,12.2006,12.2157,12.2006,12.2157,89400.0
2013-08-13 14:50:00,16.23,16.24,16.22,16.24,170700.0,12.2157,12.2232,12.2081,12.2232,170700.0
2013-08-13 15:00:00,16.24,16.24,16.22,16.23,221600.0,12.2232,12.2232,12.2081,12.2157,221600.0
2013-08-13 15:10:00,16.24,16.26,16.23,16.26,249300.0,12.2232,12.2382,12.2157,12.2382,249300.0
2013-08-13 15:20:00,16.26,16.26,16.25,16.25,82700.0,12.2382,12.2382,12.2307,12.2307,82700.0
2013-08-13 15:30:00,16.26,16.27,16.25,16.27,178100.0,12.2382,12.2458,12.2307,12.2458,178100.0
2013-08-13 15:40:00,16.27,16.27,16.26,16.26,262700.0,12.2458,12.2458,12.2382,12.2382,262700.0
2013-08-13 15:50:00,16.26,16.28,16.24,16.26,1119200.0,12.2382,12.2533,12.2232,12.2382,1119200.0
2013-08-14 09:30:00,16.29,16.3,16.2,16.21,403600.0,12.2608,12.2683,12.1931,12.2006,403600.0
2013-08-14 09:40:00,16.21,16.21,16.15,16.18,198000.0,12.2006,12.2006,12.1554,12.178,198000.0
2013-08-14 09:50:00,16.19,16.19,16.16,16.17,133600.0,12.1856,12.1856,12.163,12.1705,133600.0
2013-08-14 10:00:00,16.18,16.18,16.14,16.15,365800.0,12.178,12.178,12.1479,12.1554,365800.0
2013-08-14 10:10:00,16.16,16.16,16.14,16.14,190900.0,12.163,12.163,12.1479,12.1479,190900.0
2013-08-14 10:20:00,16.14,16.15,16.12,16.13,218000.0,12.1479,12.1554,12.1329,12.1404,218000.0
2013-08-14 10:30:00,16.13,16.13,16.11,16.11,124100.0,12.1404,12.1404,12.1253,12.1253,124100.0
2013-08-14 10:40:00,16.11,16.12,16.08,16.08,182700.0,12.1253,12.1329,12.1028,12.1028,182700.0
2013-08-14 10:50:00,16.09,16.1,16.07,16.1,166000.0,12.1103,12.1178,12.0952,12.1178,166000.0
2013-08-14 11:00:00,16.09,16.11,16.09,16.1,237100.0,12.1103,12.1253,12.1103,12.1178,237100.0
2013-08-14 11:10:00,16.1,16.11,16.1,16.1,197000.0,12.1178,12.1253,12.1178,12.1178,197000.0
2013-08-14 11:20:00,16.11,16.14,16.09,16.11,371800.0,12.1253,12.1479,12.1103,12.1253,371800.0
2013-08-14 11:30:00,16.11,16.11,16.09,16.1,237000.0,12.1253,12.1253,12.1103,12.1178,237000.0
2013-08-14 11:40:00,16.1,16.12,16.1,16.11,223100.0,12.1178,12.1329,12.1178,12.1253,223100.0
2013-08-14 11:50:00,16.12,16.12,16.09,16.11,157700.0,12.1329,12.1329,12.1103,12.1253,157700.0
2013-08-14 12:00:00,16.11,16.16,16.11,16.16,221200.0,12.1253,12.163,12.1253,12.163,221200.0
2013-08-14 12:10:00,16.16,16.16,16.13,16.14,107300.0,12.163,12.163,12.1404,12.1479,107300.0
2013-08-14 12:20:00,16.14,16.15,16.13,16.15,67200.0,12.1479,12.1554,12.1404,12.1554,67200.0
2013-08-14 12:30:00,16.15,16.17,16.14,16.14,322900.0,12.1554,12.1705,12.1479,12.1479,322900.0
2013-08-14 12:40:00,16.14,16.14,16.13,16.13,46000.0,12.1479,12.1479,12.1404,12.1404,46000.0
2013-08-14 12:50:00,16.13,16.13,16.11,16.12,141800.0,12.1404,12.1404,12.1253,12.1329,141800.0
2013-08-14 13:00:00,16.11,16.12,16.1,16.12,152600.0,12.1253,12.1329,12.1178,12.1329,152600.0
2013-08-14 13:10:00,16.12,16.12,16.1,16.11,40700.0,12.1329,12.1329,12.1178,12.1253,40700.0
2013-08-14 13:20:00,16.11,16.11,16.09,16.1,110900.0,12.1253,12.1253,12.1103,12.1178,110900.0
2013-08-14 13:30:00,16.1,16.11,16.08,16.11,185100.0,12.1178,12.1253,12.1028,12.1253,185100.0
2013-08-14 13:40:00,16.11,16.11,16.08,16.09,132900.0,12.1253,12.1253,12.1028,12.1103,132900.0
2013-08-14 13:50:00,16.09,16.1,16.08,16.09,63700.0,12.1103,12.1178,12.1028,12.1103,63700.0
2013-08-14 14:00:00,16.09,16.1,16.09,16.1,82900.0,12.1103,12.1178,12.1103,12.1178,82900.0
2013-08-14 14:10:00,16.1,16.1,16.08,16.09,65000.0,12.1178,12.1178,12.1028,12.1103,65000.0
2013-08-14 14:20:00,16.09,16.09,16.08,16.08,72800.0,12.1103,12.1103,12.1028,12.1028,72800.0
2013-08-14 14:30:00,16.08,16.09,16.08,16.09,109600.0,12.1028,12.1103,12.1028,12.1103,109600.0
2013-08-14 14:40:00,16.09,16.09,16.08,16.08,95300.0,12.1103,12.1103,12.1028,12.1028,95300.0
2013-08-14 14:50:00,16.08,16.09,16.08,16.08,88100.0,12.1028,12.1103,12.1028,12.1028,88100.0
2013-08-14 15:00:00,16.08,16.1,16.07,16.1,462400.0,12.1028,12.1178,12.0952,12.1178,462400.0
2013-08-14 15:10:00,16.1,16.11,16.09,16.09,190300.0,12.1178,12.1253,12.1103,12.1103,190300.0
2013-08-14 15:20:00,16.1,16.1,16.08,16.09,121300.0,12.1178,12.1178,12.1028,12.1103,121300.0
2013-08-14 15:30:00,16.08,16.09,16.07,16.08,204900.0,12.1028,12.1103,12.0952,12.1028,204900.0
2013-08-14 15:40:00,16.09,16.1,16.07,16.08,416300.0,12.1103,12.1178,12.0952,12.1028,416300.0
2013-08-14 15:50:00,16.08,16.09,16.06,16.07,599100.0,12.1028,12.1103,12.0877,12.0952,599100.0
2013-08-15 09:30:00,15.95,15.99,15.88,15.92,427800.0,12.0049,12.035,11.9522,11.9823,427800.0
2013-08-15 09:40:00,15.93,15.97,15.9,15.96,267500.0,11.9899,12.02,11.9673,12.0124,267500.0
2013-08-15 09:50:00,15.96,15.96,15.88,15.93,201300.0,12.0124,12.0124,11.9522,11.9899,201300.0
2013-08-15 10:00:00,15.93,15.96,15.9,15.93,401100.0,11.9899,12.0124,11.9673,11.9899,401100.0
2013-08-15 10:10:00,15.93,15.96,15.92,15.96,98200.0,11.9899,12.0124,11.9823,12.0124,98200.0
2013-08-15 10:20:00,15.96,15.98,15.94,15.96,187600.0,12.0124,12.0275,11.9974,12.0124,187600.0
2013-08-15 10:30:00,15.96,15.98,15.94,15.98,192700.0,12.0124,12.0275,11.9974,12.0275,192700.0
2013-08-15 10:40:00,15.98,15.98,15.94,15.96,211700.0,12.0275,12.0275,11.9974,12.0124,211700.0
2013-08-15 10:50:00,15.96,15.98,15.94,15.98,139600.0,12.0124,12.0275,11.9974,12.0275,139600.0
2013-08-15 11:00:00,15.98,16.01,15.97,16.01,152000.0,12.0275,12.0501,12.02,12.0501,152000.0
2013-08-15 11:10:00,16.01,16.02,15.99,16.01,215000.0,12.0501,12.0576,12.035,12.0501,215000.0
2013-08-15 11:20:00,16.02,16.05,16.01,16.05,100700.0,12.0576,12.0802,12.0501,12.0802,100700.0
2013-08-15 11:30:00,16.05,16.05,16.02,16.03,509500.0,12.0802,12.0802,12.0576,12.0651,509500.0
2013-08-15 11:40:00,16.03,16.04,16.01,16.03,195300.0,12.0651,12.0727,12.0501,12.0651,195300.0
2013-08-15 11:50:00,16.03,16.04,16.02,16.03,271400.0,12.0651,12.0727,12.0576,12.0651,271400.0
2013-08-15 12:00:00,16.03,16.07,16.02,16.03,1809800.0,12.0651,12.0952,12.0576,12.0651,1809800.0
2013-08-15 12:10:00,16.03,16.07,16.03,16.07,147400.0,12.0651,12.0952,12.0651,12.0952,147400.0
2013-08-15 12:20:00,16.07,16.09,16.06,16.07,116900.0,12.0952,12.1103,12.0877,12.0952,116900.0
2013-08-15 12:30:00,16.07,16.07,16.05,16.07,117700.0,12.0952,12.0952,12.0802,12.0952,117700.0
2013-08-15 12:40:00,16.07,16.08,16.05,16.05,187100.0,12.0952,12.1028,12.0802,12.0802,187100.0
2013-08-15 12:50:00,16.06,16.08,16.05,16.07,153100.0,12.0877,12.1028,12.0802,12.0952,153100.0
2013-08-15 13:00:00,16.06,16.07,16.04,16.05,230900.0,12.0877,12.0952,12.0727,12.0802,230900.0
2013-08-15 13:10:00,16.04,16.06,16.04,16.05,230200.0,12.0727,12.0877,12.0727,12.0802,230200.0
2013-08-15 13:20:00,16.05,16.06,16.03,16.05,154700.0,12.0802,12.0877,12.0651,12.0802,154700.0
2013-08-15 13:30:00,16.05,16.06,16.04,16.06,63000.0,12.0802,12.0877,12.0727,12.0877,63000.0
2013-08-15 13:40:00,16.06,16.08,16.05,16.07,75500.0,12.0877,12.1028,12.0802,12.0952,75500.0
2013-08-15 13:50:00,16.08,16.09,16.06,16.07,256500.0,12.1028,12.1103,12.0877,12.0952,256500.0
2013-08-15 14:00:00,16.07,16.08,16.06,16.07,223600.0,12.0952,12.1028,12.0877,12.0952,223600.0
2013-08-15 14:10:00,16.07,16.07,16.0,16.0,350600.0,12.0952,12.0952,12.0425,12.0425,350600.0
2013-08-15 14:20:00,16.0,16.05,16.0,16.05,272200.0,12.0425,12.0802,12.0425,12.0802,272200.0
2013-08-15 14:30:00,16.05,16.05,16.02,16.02,216100.0,12.0802,12.0802,12.0576,12.0576,216100.0
2013-08-15 14:40:00,16.03,16.03,16.01,16.03,180400.0,12.0651,12.0651,12.0501,12.0651,180400.0
2013-08-15 14:50:00,16.03,16.04,16.01,16.01,196200.0,12.0651,12.0727,12.0501,12.0501,196200.0
2013-08-15 15:00:00,16.01,16.02,16.0,16.02,154700.0,12.0501,12.0576,12.0425,12.0576,154700.0
2013-08-15 15:10:00,16.02,16.02,16.0,16.01,117200.0,12.0576,12.0576,12.0425,12.0501,117200.0
2013-08-15 15:20:00,16.0,16.02,16.0,16.02,146200.0,12.0425,12.0576,12.0425,12.0576,146200.0
2013-08-15 15:30:00,16.02,16.02,15.99,15.99,235600.0,12.0576,12.0576,12.035,12.035,235600.0
2013-08-15 15:40:00,16.0,16.01,15.99,16.0,256800.0,12.0425,12.0501,12.035,12.0425,256800.0
2013-08-15 15:50:00,16.0,16.01,15.98,16.0,874800.0,12.0425,12.0501,12.0275,12.0425,874800.0
2013-08-16 09:30:00,16.13,16.21,16.08,16.14,788600.0,12.1404,12.2006,12.1028,12.1479,788600.0
2013-08-16 09:40:00,16.13,16.14,16.08,16.08,1479100.0,12.1404,12.1479,12.1028,12.1028,1479100.0
2013-08-16 09:50:00,16.08,16.09,16.0,16.04,676600.0,12.1028,12.1103,12.0425,12.0727,676600.0
2013-08-16 10:00:00,16.04,16.04,16.01,16.04,374200.0,12.0727,12.0727,12.0501,12.0727,374200.0
2013-08-16 10:10:00,16.04,16.05,16.02,16.04,252200.0,12.0727,12.0802,12.0576,12.0727,252200.0
2013-08-16 10:20:00,16.04,16.04,16.0,16.03,231900.0,12.0727,12.0727,12.0425,12.0651,231900.0
2013-08-16 10:30:00,16.02,16.03,16.01,16.03,220600.0,12.0576,12.0651,12.0501,12.0651,220600.0
2013-08-16 10:40:00,16.03,16.03,16.0,16.02,212000.0,12.0651,12.0651,12.0425,12.0576,212000.0
2013-08-16 10:50:00,16.02,16.03,16.01,16.03,161500.0,12.0576,12.0651,12.0501,12.0651,161500.0
2013-08-16 11:00:00,16.03,16.05,16.02,16.05,65800.0,12.0651,12.0802,12.0576,12.0802,65800.0
2013-08-16 11:10:00,16.05,16.05,16.04,16.05,47200.0,12.0802,12.0802,12.0727,12.0802,47200.0
2013-08-16 11:20:00,16.05,16.05,16.02,16.03,197500.0,12.0802,12.0802,12.0576,12.0651,197500.0
2013-08-16 11:30:00,16.03,16.05,16.02,16.05,80100.0,12.0651,12.0802,12.0576,12.0802,80100.0
2013-08-16 11:40:00,16.05,16.06,16.03,16.05,111100.0,12.0802,12.0877,12.0651,12.0802,111100.0
2013-08-16 11:50:00,16.05,16.05,16.04,16.05,32100.0,12.0802,12.0802,12.0727,12.0802,32100.0
2013-08-16 12:00:00,16.05,16.05,16.04,16.05,31600.0,12.0802,12.0802,12.0727,12.0802,31600.0
2013-08-16 12:10:00,16.05,16.05,16.04,16.04,66500.0,12.0802,12.0802,12.0727,12.0727,66500.0
2013-08-16 12:20:00,16.04,16.05,16.04,16.05,67400.0,12.0727,12.0802,12.0727,12.0802,67400.0
2013-08-16 12:30:00,16.04,16.05,16.04,16.05,25700.0,12.0727,12.0802,12.0727,12.0802,25700.0
2013-08-16 12:40:00,16.05,16.06,16.04,16.05,382400.0,12.0802,12.0877,12.0727,12.0802,382400.0
2013-08-16 12:50:00,16.06,16.06,16.03,16.04,242000.0,12.0877,12.0877,12.0651,12.0727,242000.0
2013-08-16 13:00:00,16.03,16.04,16.02,16.03,250100.0,12.0651,12.0727,12.0576,12.0651,250100.0
2013-08-16 13:10:00,16.02,16.03,16.02,16.02,39700.0,12.0576,12.0651,12.0576,12.0576,39700.0
2013-08-16 13:20:00,16.02,16.03,16.01,16.02,449300.0,12.0576,12.0651,12.0501,12.0576,449300.0
2013-08-16 13:30:00,16.03,16.03,16.01,16.01,123000.0,12.0651,12.0651,12.0501,12.0501,123000.0
2013-08-16 13:40:00,16.02,16.02,15.99,16.0,362900.0,12.0576,12.0576,12.035,12.0425,362900.0
2013-08-16 13:50:00,15.99,16.02,15.99,16.02,152300.0,12.035,12.0576,12.035,12.0576,152300.0
2013-08-16 14:00:00,16.01,16.03,15.98,16.01,476300.0,12.0501,12.0651,12.0275,12.0501,476300.0
2013-08-16 14:10:00,16.0,16.01,15.98,15.99,283100.0,12.0425,12.0501,12.0275,12.035,283100.0
2013-08-16 14:20:00,15.99,16.01,15.98,15.99,108800.0,12.035,12.0501,12.0275,12.035,108800.0
2013-08-16 14:30:00,16.0,16.0,15.99,16.0,48400.0,12.0425,12.0425,12.035,12.0425,48400.0
2013-08-16 14:40:00,16.0,16.02,15.99,16.02,189500.0,12.0425,12.0576,12.035,12.0576,189500.0
2013-08-16 14:50:00,16.02,16.04,16.01,16.04,126100.0,12.0576,12.0727,12.0501,12.0727,126100.0
2013-08-16 15:00:00,16.04,16.04,16.03,16.04,101200.0,12.0727,12.0727,12.0651,12.0727,101200.0
2013-08-16 15:10:00,16.04,16.05,16.02,16.02,244000.0,12.0727,12.0802,12.0576,12.0576,244000.0
2013-08-16 15:20:00,16.02,16.03,16.01,16.03,119400.0,12.0576,12.0651,12.0501,12.0651,119400.0
2013-08-16 15:30:00,16.03,16.04,16.02,16.02,341800.0,12.0651,12.0727,12.0576,12.0576,341800.0
2013-08-16 15:40:00,16.02,16.03,16.0,16.0,429500.0,12.0576,12.0651,12.0425,12.0425,429500.0
2013-08-16 15:50:00,16.0,16.01,15.97,15.98,1022300.0,12.0425,12.0501,12.02,12.0275,1022300.0
2013-08-19 09:30:00,16.0,16.0,15.94,15.96,446100.0,12.0425,12.0425,11.9974,12.0124,446100.0
2013-08-19 09:40:00,15.96,15.96,15.91,15.93,270000.0,12.0124,12.0124,11.9748,11.9899,270000.0
2013-08-19 09:50:00,15.93,15.95,15.89,15.94,273000.0,11.9899,12.0049,11.9598,11.9974,273000.0
2013-08-19 10:00:00,15.95,16.0,15.95,16.0,124300.0,12.0049,12.0425,12.0049,12.0425,124300.0
2013-08-19 10:10:00,16.0,16.0,15.97,15.99,231700.0,12.0425,12.0425,12.02,12.035,231700.0
2013-08-19 10:20:00,16.0,16.01,15.97,15.98,128300.0,12.0425,12.0501,12.02,12.0275,128300.0
2013-08-19 10:30:00,15.98,16.03,15.97,16.0,432500.0,12.0275,12.0651,12.02,12.0425,432500.0
2013-08-19 10:40:00,16.0,16.0,15.98,15.98,85000.0,12.0425,12.0425,12.0275,12.0275,85000.0
2013-08-19 10:50:00,15.99,15.99,15.96,15.96,109300.0,12.035,12.035,12.0124,12.0124,109300.0
2013-08-19 11:00:00,15.97,15.97,15.93,15.95,133600.0,12.02,12.02,11.9899,12.0049,133600.0
2013-08-19 11:10:00,15.95,15.95,15.92,15.94,140900.0,12.0049,12.0049,11.9823,11.9974,140900.0
2013-08-19 11:20:00,15.94,15.95,15.92,15.95,131100.0,11.9974,12.0049,11.9823,12.0049,131100.0
2013-08-19 11:30:00,15.94,15.94,15.92,15.92,111300.0,11.9974,11.9974,11.9823,11.9823,111300.0
2013-08-19 11:40:00,15.93,15.95,15.92,15.93,121400.0,11.9899,12.0049,11.9823,11.9899,121400.0
2013-08-19 11:50:00,15.93,15.96,15.92,15.94,70000.0,11.9899,12.0124,11.9823,11.9974,70000.0
2013-08-19 12:00:00,15.95,15.96,15.94,15.95,78100.0,12.0049,12.0124,11.9974,12.0049,78100.0
2013-08-19 12:10:00,15.94,15.97,15.94,15.97,87400.0,11.9974,12.02,11.9974,12.02,87400.0
2013-08-19 12:20:00,15.97,15.97,15.94,15.95,113000.0,12.02,12.02,11.9974,12.0049,113000.0
2013-08-19 12:30:00,15.95,15.95,15.93,15.95,64700.0,12.0049,12.0049,11.9899,12.0049,64700.0
2013-08-19 12:40:00,15.94,15.97,15.94,15.96,82300.0,11.9974,12.02,11.9974,12.0124,82300.0
2013-08-19 12:50:00,15.95,15.96,15.94,15.95,24600.0,12.0049,12.0124,11.9974,12.0049,24600.0
2013-08-19 13:00:00,15.95,15.95,15.94,15.95,15100.0,12.0049,12.0049,11.9974,12.0049,15100.0
2013-08-19 13:10:00,15.94,15.95,15.93,15.93,32700.0,11.9974,12.0049,11.9899,11.9899,32700.0
2013-08-19 13:20:00,15.93,15.94,15.92,15.93,114400.0,11.9899,11.9974,11.9823,11.9899,114400.0
2013-08-19 13:30:00,15.93,15.94,15.91,15.93,95900.0,11.9899,11.9974,11.9748,11.9899,95900.0
2013-08-19 13:40:00,15.92,15.93,15.91,15.92,31900.0,11.9823,11.9899,11.9748,11.9823,31900.0
2013-08-19 13:50:00,15.92,15.92,15.91,15.92,31200.0,11.9823,11.9823,11.9748,11.9823,31200.0
2013-08-19 14:00:00,15.92,15.93,15.9,15.91,327000.0,11.9823,11.9899,11.9673,11.9748,327000.0
2013-08-19 14:10:00,15.91,15.93,15.9,15.92,118800.0,11.9748,11.9899,11.9673,11.9823,118800.0
2013-08-19 14:20:00,15.91,15.92,15.89,15.9,132500.0,11.9748,11.9823,11.9598,11.9673,132500.0
2013-08-19 14:30:00,15.9,15.9,15.89,15.9,53400.0,11.9673,11.9673,11.9598,11.9673,53400.0
2013-08-19 14:40:00,15.9,15.9,15.88,15.89,60800.0,11.9673,11.9673,11.9522,11.9598,60800.0
2013-08-19 14:50:00,15.89,15.89,15.86,15.86,189500.0,11.9598,11.9598,11.9372,11.9372,189500.0
2013-08-19 15:00:00,15.86,15.87,15.83,15.84,345700.0,11.9372,11.9447,11.9146,11.9221,345700.0
2013-08-19 15:10:00,15.84,15.84,15.83,15.83,151600.0,11.9221,11.9221,11.9146,11.9146,151600.0
2013-08-19 15:20:00,15.84,15.84,15.82,15.82,85700.0,11.9221,11.9221,11.9071,11.9071,85700.0
2013-08-19 15:30:00,15.82,15.84,15.82,15.84,160200.0,11.9071,11.9221,11.9071,11.9221,160200.0
2013-08-19 15:40:00,15.83,15.85,15.82,15.83,341900.0,11.9146,11.9296,11.9071,11.9146,341900.0
2013-08-19 15:50:00,15.83,15.83,15.81,15.81,615300.0,11.9146,11.9146,11.8995,11.8995,615300.0
2013-08-20 09:30:00,15.85,15.89,15.82,15.89,422100.0,11.9296,11.9598,11.9071,11.9598,422100.0
2013-08-20 09:40:00,15.88,15.89,15.85,15.88,619400.0,11.9522,11.9598,11.9296,11.9522,619400.0
2013-08-20 09:50:00,15.88,15.88,15.86,15.87,124500.0,11.9522,11.9522,11.9372,11.9447,124500.0
2013-08-20 10:00:00,15.87,15.9,15.86,15.87,260500.0,11.9447,11.9673,11.9372,11.9447,260500.0
2013-08-20 10:10:00,15.87,15.91,15.86,15.91,234500.0,11.9447,11.9748,11.9372,11.9748,234500.0
2013-08-20 10:20:00,15.91,15.95,15.91,15.94,130000.0,11.9748,12.0049,11.9748,11.9974,130000.0
2013-08-20 10:30:00,15.94,15.98,15.94,15.95,812400.0,11.9974,12.0275,11.9974,12.0049,812400.0
2013-08-20 10:40:00,15.95,15.95,15.91,15.93,241700.0,12.0049,12.0049,11.9748,11.9899,241700.0
2013-08-20 10:50:00,15.93,15.94,15.88,15.88,336300.0,11.9899,11.9974,11.9522,11.9522,336300.0
2013-08-20 11:00:00,15.89,15.91,15.89,15.89,317200.0,11.9598,11.9748,11.9598,11.9598,317200.0
2013-08-20 11:10:00,15.9,15.9,15.87,15.88,203500.0,11.9673,11.9673,11.9447,11.9522,203500.0
2013-08-20 11:20:00,15.88,15.88,15.87,15.88,67500.0,11.9522,11.9522,11.9447,11.9522,67500.0
2013-08-20 11:30:00,15.88,15.91,15.87,15.91,187100.0,11.9522,11.9748,11.9447,11.9748,187100.0
2013-08-20 11:40:00,15.91,15.91,15.89,15.9,292600.0,11.9748,11.9748,11.9598,11.9673,292600.0
2013-08-20 11:50:00,15.9,15.9,15.89,15.9,359000.0,11.9673,11.9673,11.9598,11.9673,359000.0
2013-08-20 12:00:00,15.9,15.9,15.88,15.88,474200.0,11.9673,11.9673,11.9522,11.9522,474200.0
2013-08-20 12:10:00,15.88,15.89,15.85,15.87,131700.0,11.9522,11.9598,11.9296,11.9447,131700.0
2013-08-20 12:20:00,15.87,15.87,15.85,15.86,116200.0,11.9447,11.9447,11.9296,11.9372,116200.0
2013-08-20 12:30:00,15.85,15.86,15.84,15.84,231500.0,11.9296,11.9372,11.9221,11.9221,231500.0
2013-08-20 12:40:00,15.84,15.85,15.81,15.81,227400.0,11.9221,11.9296,11.8995,11.8995,227400.0
2013-08-20 12:50:00,15.81,15.82,15.81,15.82,92700.0,11.8995,11.9071,11.8995,11.9071,92700.0
2013-08-20 13:00:00,15.82,15.84,15.81,15.84,158700.0,11.9071,11.9221,11.8995,11.9221,158700.0
2013-08-20 13:10:00,15.84,15.84,15.83,15.84,77900.0,11.9221,11.9221,11.9146,11.9221,77900.0
2013-08-20 13:20:00,15.84,15.84,15.83,15.84,86500.0,11.9221,11.9221,11.9146,11.9221,86500.0
2013-08-20 13:30:00,15.84,15.84,15.83,15.84,124400.0,11.9221,11.9221,11.9146,11.9221,124400.0
2013-08-20 13:40:00,15.84,15.87,15.83,15.87,217400.0,11.9221,11.9447,11.9146,11.9447,217400.0
2013-08-20 13:50:00,15.87,15.87,15.84,15.85,82400.0,11.9447,11.9447,11.9221,11.9296,82400.0
2013-08-20 14:00:00,15.84,15.85,15.84,15.85,52900.0,11.9221,11.9296,11.9221,11.9296,52900.0
2013-08-20 14:10:00,15.84,15.86,15.84,15.85,162200.0,11.9221,11.9372,11.9221,11.9296,162200.0
2013-08-20 14:20:00,15.85,15.86,15.83,15.84,165200.0,11.9296,11.9372,11.9146,11.9221,165200.0
2013-08-20 14:30:00,15.84,15.84,15.83,15.84,104800.0,11.9221,11.9221,11.9146,11.9221,104800.0
2013-08-20 14:40:00,15.84,15.84,15.81,15.83,264500.0,11.9221,11.9221,11.8995,11.9146,264500.0
2013-08-20 14:50:00,15.83,15.83,15.82,15.83,69100.0,11.9146,11.9146,11.9071,11.9146,69100.0
2013-08-20 15:00:00,15.83,15.86,15.82,15.85,279500.0,11.9146,11.9372,11.9071,11.9296,279500.0
2013-08-20 15:10:00,15.85,15.86,15.84,15.84,164500.0,11.9296,11.9372,11.9221,11.9221,164500.0
2013-08-20 15:20:00,15.84,15.85,15.84,15.84,111700.0,11.9221,11.9296,11.9221,11.9221,111700.0
2013-08-20 15:30:00,15.84,15.86,15.84,15.86,409900.0,11.9221,11.9372,11.9221,11.9372,409900.0
2013-08-20 15:40:00,15.85,15.86,15.84,15.84,305100.0,11.9296,11.9372,11.9221,11.9221,305100.0
2013-08-20 15:50:00,15.84,15.85,15.82,15.82,727100.0,11.9221,11.9296,11.9071,11.9071,727100.0
2013-08-21 09:30:00,15.78,15.85,15.7,15.77,271000.0,11.877,11.9296,11.8167,11.8694,271000.0
2013-08-21 09:40:00,15.77,15.8,15.76,15.8,297000.0,11.8694,11.892,11.8619,11.892,297000.0
2013-08-21 09:50:00,15.8,15.81,15.79,15.8,214900.0,11.892,11.8995,11.8845,11.892,214900.0
2013-08-21 10:00:00,15.8,15.85,15.8,15.83,203100.0,11.892,11.9296,11.892,11.9146,203100.0
2013-08-21 10:10:00,15.82,15.84,15.81,15.81,141000.0,11.9071,11.9221,11.8995,11.8995,141000.0
2013-08-21 10:20:00,15.82,15.82,15.8,15.82,120100.0,11.9071,11.9071,11.892,11.9071,120100.0
2013-08-21 10:30:00,15.82,15.82,15.79,15.82,310300.0,11.9071,11.9071,11.8845,11.9071,310300.0
2013-08-21 10:40:00,15.82,15.82,15.8,15.81,190000.0,11.9071,11.9071,11.892,11.8995,190000.0
2013-08-21 10:50:00,15.81,15.82,15.8,15.81,98100.0,11.8995,11.9071,11.892,11.8995,98100.0
2013-08-21 11:00:00,15.82,15.85,15.82,15.85,76700.0,11.9071,11.9296,11.9071,11.9296,76700.0
2013-08-21 11:10:00,15.85,15.87,15.84,15.87,104800.0,11.9296,11.9447,11.9221,11.9447,104800.0
2013-08-21 11:20:00,15.87,15.87,15.86,15.87,50300.0,11.9447,11.9447,11.9372,11.9447,50300.0
2013-08-21 11:30:00,15.87,15.88,15.86,15.86,227100.0,11.9447,11.9522,11.9372,11.9372,227100.0
2013-08-21 11:40:00,15.87,15.87,15.79,15.81,330400.0,11.9447,11.9447,11.8845,11.8995,330400.0
2013-08-21 11:50:00,15.81,15.82,15.79,15.82,271300.0,11.8995,11.9071,11.8845,11.9071,271300.0
2013-08-21 12:00:00,15.82,15.84,15.81,15.84,329200.0,11.9071,11.9221,11.8995,11.9221,329200.0
2013-08-21 12:10:00,15.84,15.84,15.83,15.84,55500.0,11.9221,11.9221,11.9146,11.9221,55500.0
2013-08-21 12:20:00,15.84,15.86,15.83,15.86,185600.0,11.9221,11.9372,11.9146,11.9372,185600.0
2013-08-21 12:30:00,15.86,15.87,15.85,15.87,100900.0,11.9372,11.9447,11.9296,11.9447,100900.0
2013-08-21 12:40:00,15.87,15.87,15.84,15.87,265400.0,11.9447,11.9447,11.9221,11.9447,265400.0
2013-08-21 12:50:00,15.87,15.87,15.85,15.86,117700.0,11.9447,11.9447,11.9296,11.9372,117700.0
2013-08-21 13:00:00,15.86,15.86,15.81,15.82,253400.0,11.9372,11.9372,11.8995,11.9071,253400.0
2013-08-21 13:10:00,15.82,15.84,15.82,15.84,180700.0,11.9071,11.9221,11.9071,11.9221,180700.0
2013-08-21 13:20:00,15.84,15.84,15.81,15.82,227900.0,11.9221,11.9221,11.8995,11.9071,227900.0
2013-08-21 13:30:00,15.82,15.82,15.81,15.82,79500.0,11.9071,11.9071,11.8995,11.9071,79500.0
2013-08-21 13:40:00,15.82,15.82,15.81,15.82,227900.0,11.9071,11.9071,11.8995,11.9071,227900.0
2013-08-21 13:50:00,15.81,15.85,15.81,15.85,138000.0,11.8995,11.9296,11.8995,11.9296,138000.0
2013-08-21 14:00:00,15.85,15.86,15.77,15.79,715100.0,11.9296,11.9372,11.8694,11.8845,715100.0
2013-08-21 14:10:00,15.79,15.82,15.78,15.81,163200.0,11.8845,11.9071,11.877,11.8995,163200.0
2013-08-21 14:20:00,15.8,15.83,15.79,15.83,156800.0,11.892,11.9146,11.8845,11.9146,156800.0
2013-08-21 14:30:00,15.83,15.91,15.83,15.91,447800.0,11.9146,11.9748,11.9146,11.9748,447800.0
2013-08-21 14:40:00,15.91,15.92,15.9,15.91,188800.0,11.9748,11.9823,11.9673,11.9748,188800.0
2013-08-21 14:50:00,15.92,15.92,15.89,15.91,167800.0,11.9823,11.9823,11.9598,11.9748,167800.0
2013-08-21 15:00:00,15.91,15.91,15.89,15.91,175200.0,11.9748,11.9748,11.9598,11.9748,175200.0
2013-08-21 15:10:00,15.91,15.92,15.88,15.88,251300.0,11.9748,11.9823,11.9522,11.9522,251300.0
2013-08-21 15:20:00,15.89,15.89,15.87,15.88,78600.0,11.9598,11.9598,11.9447,11.9522,78600.0
2013-08-21 15:30:00,15.88,15.9,15.86,15.87,226100.0,11.9522,11.9673,11.9372,11.9447,226100.0
2013-08-21 15:40:00,15.86,15.87,15.82,15.85,508400.0,11.9372,11.9447,11.9071,11.9296,508400.0
2013-08-21 15:50:00,15.85,15.85,15.75,15.75,1753200.0,11.9296,11.9296,11.8544,11.8544,1753200.0
2013-08-22 09:30:00,15.88,16.06,15.87,16.05,504800.0,11.9522,12.0877,11.9447,12.0802,504800.0
2013-08-22 09:40:00,16.05,16.06,16.02,16.03,249800.0,12.0802,12.0877,12.0576,12.0651,249800.0
2013-08-22 09:50:00,16.03,16.03,15.97,16.0,454900.0,12.0651,12.0651,12.02,12.0425,454900.0
2013-08-22 10:00:00,15.99,16.0,15.92,15.95,425400.0,12.035,12.0425,11.9823,12.0049,425400.0
2013-08-22 10:10:00,15.95,15.97,15.94,15.97,95500.0,12.0049,12.02,11.9974,12.02,95500.0
2013-08-22 10:20:00,15.97,15.98,15.96,15.97,291300.0,12.02,12.0275,12.0124,12.02,291300.0
2013-08-22 10:30:00,15.97,15.98,15.97,15.98,114100.0,12.02,12.0275,12.02,12.0275,114100.0
2013-08-22 10:40:00,15.98,16.03,15.97,16.03,158200.0,12.0275,12.0651,12.02,12.0651,158200.0
2013-08-22 10:50:00,16.03,16.06,16.02,16.05,263400.0,12.0651,12.0877,12.0576,12.0802,263400.0
2013-08-22 11:00:00,16.06,16.08,16.05,16.07,314800.0,12.0877,12.1028,12.0802,12.0952,314800.0
2013-08-22 11:10:00,16.06,16.09,16.05,16.06,472100.0,12.0877,12.1103,12.0802,12.0877,472100.0
2013-08-22 11:20:00,16.06,16.07,16.04,16.05,174900.0,12.0877,12.0952,12.0727,12.0802,174900.0
2013-08-22 11:30:00,16.04,16.07,16.04,16.07,110200.0,12.0727,12.0952,12.0727,12.0952,110200.0
2013-08-22 11:40:00,16.07,16.09,16.06,16.09,104800.0,12.0952,12.1103,12.0877,12.1103,104800.0
2013-08-22 11:50:00,16.08,16.09,16.06,16.07,303100.0,12.1028,12.1103,12.0877,12.0952,303100.0
2013-08-22 12:00:00,16.07,16.09,16.06,16.09,151300.0,12.0952,12.1103,12.0877,12.1103,151300.0
2013-08-22 12:10:00,16.09,16.09,16.08,16.08,93600.0,12.1103,12.1103,12.1028,12.1028,93600.0
2013-08-22 12:20:00,16.08,16.09,16.0,16.0,244100.0,12.1028,12.1103,12.0425,12.0425,244100.0
2013-08-22 12:30:00,16.0,16.01,16.0,16.0,64900.0,12.0425,12.0501,12.0425,12.0425,64900.0
2013-08-22 12:40:00,16.0,16.01,16.0,16.0,44500.0,12.0425,12.0501,12.0425,12.0425,44500.0
2013-08-22 12:50:00,16.01,16.03,16.0,16.02,117700.0,12.0501,12.0651,12.0425,12.0576,117700.0
2013-08-22 13:00:00,16.02,16.05,16.02,16.03,104600.0,12.0576,12.0802,12.0576,12.0651,104600.0
2013-08-22 13:10:00,16.03,16.04,16.03,16.04,91900.0,12.0651,12.0727,12.0651,12.0727,91900.0
2013-08-22 13:20:00,16.04,16.04,16.02,16.03,26100.0,12.0727,12.0727,12.0576,12.0651,26100.0
2013-08-22 13:30:00,16.03,16.04,16.03,16.04,55500.0,12.0651,12.0727,12.0651,12.0727,55500.0
2013-08-22 13:40:00,16.04,16.06,16.03,16.04,76800.0,12.0727,12.0877,12.0651,12.0727,76800.0
2013-08-22 13:50:00,16.04,16.06,16.03,16.05,77400.0,12.0727,12.0877,12.0651,12.0802,77400.0
2013-08-22 14:00:00,16.05,16.08,16.05,16.07,113900.0,12.0802,12.1028,12.0802,12.0952,113900.0
2013-08-22 14:10:00,16.07,16.07,16.05,16.07,91600.0,12.0952,12.0952,12.0802,12.0952,91600.0
2013-08-22 14:20:00,16.06,16.07,16.06,16.07,37400.0,12.0877,12.0952,12.0877,12.0952,37400.0
2013-08-22 14:30:00,16.07,16.12,16.07,16.09,391300.0,12.0952,12.1329,12.0952,12.1103,391300.0
2013-08-22 14:40:00,16.1,16.1,16.06,16.07,223300.0,12.1178,12.1178,12.0877,12.0952,223300.0
2013-08-22 14:50:00,16.06,16.09,16.06,16.06,57200.0,12.0877,12.1103,12.0877,12.0877,57200.0
2013-08-22 15:00:00,16.06,16.08,16.06,16.08,45700.0,12.0877,12.1028,12.0877,12.1028,45700.0
2013-08-22 15:10:00,16.08,16.09,16.06,16.07,126200.0,12.1028,12.1103,12.0877,12.0952,126200.0
2013-08-22 15:20:00,16.07,16.08,16.05,16.08,152300.0,12.0952,12.1028,12.0802,12.1028,152300.0
2013-08-22 15:30:00,16.08,16.09,16.04,16.05,307400.0,12.1028,12.1103,12.0727,12.0802,307400.0
2013-08-22 15:40:00,16.05,16.07,16.04,16.07,299600.0,12.0802,12.0952,12.0727,12.0952,299600.0
2013-08-22 15:50:00,16.07,16.07,16.05,16.05,851200.0,12.0952,12.0952,12.0802,12.0802,851200.0
2013-08-23 09:30:00,16.21,16.23,16.18,16.2,507500.0,12.2006,12.2157,12.178,12.1931,507500.0
2013-08-23 09:40:00,16.2,16.21,16.17,16.2,233400.0,12.1931,12.2006,12.1705,12.1931,233400.0
2013-08-23 09:50:00,16.2,16.24,16.2,16.22,215100.0,12.1931,12.2232,12.1931,12.2081,215100.0
2013-08-23 10:00:00,16.23,16.24,16.2,16.24,377900.0,12.2157,12.2232,12.1931,12.2232,377900.0
2013-08-23 10:10:00,16.23,16.28,16.23,16.27,130100.0,12.2157,12.2533,12.2157,12.2458,130100.0
2013-08-23 10:20:00,16.26,16.29,16.24,16.28,272200.0,12.2382,12.2608,12.2232,12.2533,272200.0
2013-08-23 10:30:00,16.27,16.27,16.23,16.23,146100.0,12.2458,12.2458,12.2157,12.2157,146100.0
2013-08-23 10:40:00,16.23,16.24,16.22,16.23,44100.0,12.2157,12.2232,12.2081,12.2157,44100.0
2013-08-23 10:50:00,16.22,16.23,16.2,16.23,316100.0,12.2081,12.2157,12.1931,12.2157,316100.0
2013-08-23 11:00:00,16.23,16.27,16.23,16.26,115200.0,12.2157,12.2458,12.2157,12.2382,115200.0
2013-08-23 11:10:00,16.25,16.26,16.25,16.25,66100.0,12.2307,12.2382,12.2307,12.2307,66100.0
2013-08-23 11:20:00,16.26,16.29,16.25,16.28,311500.0,12.2382,12.2608,12.2307,12.2533,311500.0
2013-08-23 11:30:00,16.27,16.28,16.25,16.28,116600.0,12.2458,12.2533,12.2307,12.2533,116600.0
2013-08-23 11:40:00,16.28,16.28,16.27,16.28,55000.0,12.2533,12.2533,12.2458,12.2533,55000.0
2013-08-23 11:50:00,16.28,16.28,16.26,16.26,77200.0,12.2533,12.2533,12.2382,12.2382,77200.0
2013-08-23 12:00:00,16.27,16.27,16.25,16.25,76300.0,12.2458,12.2458,12.2307,12.2307,76300.0
2013-08-23 12:10:00,16.25,16.26,16.23,16.23,52400.0,12.2307,12.2382,12.2157,12.2157,52400.0
2013-08-23 12:20:00,16.23,16.24,16.21,16.23,191800.0,12.2157,12.2232,12.2006,12.2157,191800.0
2013-08-23 12:30:00,16.23,16.23,16.2,16.23,220800.0,12.2157,12.2157,12.1931,12.2157,220800.0
2013-08-23 12:40:00,16.23,16.23,16.19,16.19,85700.0,12.2157,12.2157,12.1856,12.1856,85700.0
2013-08-23 12:50:00,16.2,16.2,16.17,16.18,107100.0,12.1931,12.1931,12.1705,12.178,107100.0
2013-08-23 13:00:00,16.18,16.18,16.16,16.18,121800.0,12.178,12.178,12.163,12.178,121800.0
2013-08-23 13:10:00,16.18,16.18,16.16,16.16,112800.0,12.178,12.178,12.163,12.163,112800.0
2013-08-23 13:20:00,16.16,16.16,16.15,16.16,15500.0,12.163,12.163,12.1554,12.163,15500.0
2013-08-23 13:30:00,16.16,16.16,16.14,16.15,118900.0,12.163,12.163,12.1479,12.1554,118900.0
2013-08-23 13:40:00,16.16,16.17,16.16,16.17,49900.0,12.163,12.1705,12.163,12.1705,49900.0
2013-08-23 13:50:00,16.16,16.2,16.16,16.18,359700.0,12.163,12.1931,12.163,12.178,359700.0
2013-08-23 14:00:00,16.18,16.2,16.15,16.16,341800.0,12.178,12.1931,12.1554,12.163,341800.0
2013-08-23 14:10:00,16.16,16.18,16.16,16.16,93500.0,12.163,12.178,12.163,12.163,93500.0
2013-08-23 14:20:00,16.16,16.17,16.16,16.16,35800.0,12.163,12.1705,12.163,12.163,35800.0
2013-08-23 14:30:00,16.16,16.17,16.16,16.16,85800.0,12.163,12.1705,12.163,12.163,85800.0
2013-08-23 14:40:00,16.16,16.17,16.15,16.16,154200.0,12.163,12.1705,12.1554,12.163,154200.0
2013-08-23 14:50:00,16.15,16.16,16.14,16.15,104400.0,12.1554,12.163,12.1479,12.1554,104400.0
2013-08-23 15:00:00,16.15,16.2,16.14,16.17,398100.0,12.1554,12.1931,12.1479,12.1705,398100.0
2013-08-23 15:10:00,16.16,16.18,16.14,16.18,232100.0,12.163,12.178,12.1479,12.178,232100.0
2013-08-23 15:20:00,16.18,16.18,16.17,16.18,68100.0,12.178,12.178,12.1705,12.178,68100.0
2013-08-23 15:30:00,16.18,16.2,16.17,16.2,163500.0,12.178,12.1931,12.1705,12.1931,163500.0
2013-08-23 15:40:00,16.2,16.23,16.19,16.23,318900.0,12.1931,12.2157,12.1856,12.2157,318900.0
2013-08-23 15:50:00,16.23,16.23,16.21,16.22,510200.0,12.2157,12.2157,12.2006,12.2081,510200.0
2013-08-26 09:30:00,16.18,16.3,16.16,16.29,212900.0,12.178,12.2683,12.163,12.2608,212900.0
2013-08-26 09:40:00,16.28,16.29,16.25,16.27,200600.0,12.2533,12.2608,12.2307,12.2458,200600.0
2013-08-26 09:50:00,16.27,16.35,16.27,16.34,409900.0,12.2458,12.306,12.2458,12.2985,409900.0
2013-08-26 10:00:00,16.33,16.35,16.32,16.35,244900.0,12.2909,12.306,12.2834,12.306,244900.0
2013-08-26 10:10:00,16.34,16.39,16.34,16.35,227100.0,12.2985,12.3361,12.2985,12.306,227100.0
2013-08-26 10:20:00,16.35,16.37,16.35,16.36,83700.0,12.306,12.321,12.306,12.3135,83700.0
2013-08-26 10:30:00,16.37,16.37,16.36,16.37,86000.0,12.321,12.321,12.3135,12.321,86000.0
2013-08-26 10:40:00,16.37,16.4,16.36,16.39,377800.0,12.321,12.3436,12.3135,12.3361,377800.0
2013-08-26 10:50:00,16.39,16.42,16.38,16.41,172300.0,12.3361,12.3587,12.3286,12.3511,172300.0
2013-08-26 11:00:00,16.42,16.42,16.39,16.42,160100.0,12.3587,12.3587,12.3361,12.3587,160100.0
2013-08-26 11:10:00,16.42,16.42,16.36,16.36,186300.0,12.3587,12.3587,12.3135,12.3135,186300.0
2013-08-26 11:20:00,16.36,16.38,16.36,16.38,89100.0,12.3135,12.3286,12.3135,12.3286,89100.0
2013-08-26 11:30:00,16.38,16.38,16.3,16.3,235800.0,12.3286,12.3286,12.2683,12.2683,235800.0
2013-08-26 11:40:00,16.3,16.31,16.28,16.3,106500.0,12.2683,12.2759,12.2533,12.2683,106500.0
2013-08-26 11:50:00,16.29,16.3,16.27,16.3,169600.0,12.2608,12.2683,12.2458,12.2683,169600.0
2013-08-26 12:00:00,16.3,16.34,16.29,16.32,310100.0,12.2683,12.2985,12.2608,12.2834,310100.0
2013-08-26 12:10:00,16.33,16.36,16.32,16.36,86300.0,12.2909,12.3135,12.2834,12.3135,86300.0
2013-08-26 12:20:00,16.36,16.37,16.35,16.36,111400.0,12.3135,12.321,12.306,12.3135,111400.0
2013-08-26 12:30:00,16.36,16.36,16.34,16.36,128900.0,12.3135,12.3135,12.2985,12.3135,128900.0
2013-08-26 12:40:00,16.36,16.36,16.35,16.35,64700.0,12.3135,12.3135,12.306,12.306,64700.0
2013-08-26 12:50:00,16.36,16.37,16.35,16.37,119800.0,12.3135,12.321,12.306,12.321,119800.0
2013-08-26 13:00:00,16.37,16.37,16.33,16.34,188000.0,12.321,12.321,12.2909,12.2985,188000.0
2013-08-26 13:10:00,16.34,16.34,16.32,16.32,88800.0,12.2985,12.2985,12.2834,12.2834,88800.0
2013-08-26 13:20:00,16.32,16.34,16.32,16.34,127000.0,12.2834,12.2985,12.2834,12.2985,127000.0
2013-08-26 13:30:00,16.34,16.36,16.33,16.35,304300.0,12.2985,12.3135,12.2909,12.306,304300.0
2013-08-26 13:40:00,16.36,16.37,16.35,16.37,147300.0,12.3135,12.321,12.306,12.321,147300.0
2013-08-26 13:50:00,16.37,16.39,16.35,16.36,110800.0,12.321,12.3361,12.306,12.3135,110800.0
2013-08-26 14:00:00,16.36,16.38,16.35,16.36,225900.0,12.3135,12.3286,12.306,12.3135,225900.0
2013-08-26 14:10:00,16.36,16.36,16.34,16.34,107800.0,12.3135,12.3135,12.2985,12.2985,107800.0
2013-08-26 14:20:00,16.34,16.35,16.32,16.32,102400.0,12.2985,12.306,12.2834,12.2834,102400.0
2013-08-26 14:30:00,16.33,16.35,16.31,16.33,185200.0,12.2909,12.306,12.2759,12.2909,185200.0
2013-08-26 14:40:00,16.34,16.34,16.3,16.32,140400.0,12.2985,12.2985,12.2683,12.2834,140400.0
2013-08-26 14:50:00,16.32,16.33,16.32,16.33,117600.0,12.2834,12.2909,12.2834,12.2909,117600.0
2013-08-26 15:00:00,16.32,16.33,16.3,16.31,158900.0,12.2834,12.2909,12.2683,12.2759,158900.0
2013-08-26 15:10:00,16.31,16.31,16.24,16.27,212200.0,12.2759,12.2759,12.2232,12.2458,212200.0
2013-08-26 15:20:00,16.27,16.27,16.21,16.25,229300.0,12.2458,12.2458,12.2006,12.2307,229300.0
2013-08-26 15:30:00,16.25,16.27,16.24,16.25,113900.0,12.2307,12.2458,12.2232,12.2307,113900.0
2013-08-26 15:40:00,16.26,16.28,16.23,16.25,272000.0,12.2382,12.2533,12.2157,12.2307,272000.0
2013-08-26 15:50:00,16.24,16.27,16.23,16.25,446400.0,12.2232,12.2458,12.2157,12.2307,446400.0
2013-08-27 09:30:00,16.07,16.07,15.98,16.05,251000.0,12.0952,12.0952,12.0275,12.0802,251000.0
2013-08-27 09:40:00,16.04,16.07,16.0,16.06,226100.0,12.0727,12.0952,12.0425,12.0877,226100.0
2013-08-27 09:50:00,16.06,16.06,15.97,15.98,177200.0,12.0877,12.0877,12.02,12.0275,177200.0
2013-08-27 10:00:00,15.99,16.0,15.96,15.98,211000.0,12.035,12.0425,12.0124,12.0275,211000.0
2013-08-27 10:10:00,15.98,16.0,15.94,15.96,224600.0,12.0275,12.0425,11.9974,12.0124,224600.0
2013-08-27 10:20:00,15.96,15.98,15.94,15.95,159000.0,12.0124,12.0275,11.9974,12.0049,159000.0
2013-08-27 10:30:00,15.95,16.01,15.95,16.01,181100.0,12.0049,12.0501,12.0049,12.0501,181100.0
2013-08-27 10:40:00,16.01,16.06,16.01,16.05,150600.0,12.0501,12.0877,12.0501,12.0802,150600.0
2013-08-27 10:50:00,16.05,16.06,16.03,16.06,175700.0,12.0802,12.0877,12.0651,12.0877,175700.0
2013-08-27 11:00:00,16.06,16.08,16.05,16.07,180100.0,12.0877,12.1028,12.0802,12.0952,180100.0
2013-08-27 11:10:00,16.07,16.09,16.06,16.09,132900.0,12.0952,12.1103,12.0877,12.1103,132900.0
2013-08-27 11:20:00,16.09,16.16,16.08,16.15,276800.0,12.1103,12.163,12.1028,12.1554,276800.0
2013-08-27 11:30:00,16.15,16.15,16.08,16.12,324500.0,12.1554,12.1554,12.1028,12.1329,324500.0
2013-08-27 11:40:00,16.12,16.12,16.1,16.1,143700.0,12.1329,12.1329,12.1178,12.1178,143700.0
2013-08-27 11:50:00,16.09,16.11,16.09,16.11,190100.0,12.1103,12.1253,12.1103,12.1253,190100.0
2013-08-27 12:00:00,16.11,16.11,16.07,16.09,148600.0,12.1253,12.1253,12.0952,12.1103,148600.0
2013-08-27 12:10:00,16.09,16.09,16.06,16.08,89800.0,12.1103,12.1103,12.0877,12.1028,89800.0
2013-08-27 12:20:00,16.08,16.09,16.07,16.09,94200.0,12.1028,12.1103,12.0952,12.1103,94200.0
2013-08-27 12:30:00,16.09,16.09,16.08,16.09,73200.0,12.1103,12.1103,12.1028,12.1103,73200.0
2013-08-27 12:40:00,16.09,16.09,16.07,16.09,163100.0,12.1103,12.1103,12.0952,12.1103,163100.0
2013-08-27 12:50:00,16.09,16.1,16.08,16.1,55700.0,12.1103,12.1178,12.1028,12.1178,55700.0
2013-08-27 13:00:00,16.1,16.1,16.09,16.1,56000.0,12.1178,12.1178,12.1103,12.1178,56000.0
2013-08-27 13:10:00,16.1,16.1,16.08,16.08,159600.0,12.1178,12.1178,12.1028,12.1028,159600.0
2013-08-27 13:20:00,16.09,16.09,16.06,16.08,339800.0,12.1103,12.1103,12.0877,12.1028,339800.0
2013-08-27 13:30:00,16.07,16.09,16.07,16.09,54200.0,12.0952,12.1103,12.0952,12.1103,54200.0
2013-08-27 13:40:00,16.09,16.1,16.08,16.1,76900.0,12.1103,12.1178,12.1028,12.1178,76900.0
2013-08-27 13:50:00,16.1,16.1,16.08,16.09,142500.0,12.1178,12.1178,12.1028,12.1103,142500.0
2013-08-27 14:00:00,16.09,16.1,16.08,16.09,245900.0,12.1103,12.1178,12.1028,12.1103,245900.0
2013-08-27 14:10:00,16.09,16.12,16.08,16.1,249700.0,12.1103,12.1329,12.1028,12.1178,249700.0
2013-08-27 14:20:00,16.1,16.1,16.06,16.08,360600.0,12.1178,12.1178,12.0877,12.1028,360600.0
2013-08-27 14:30:00,16.09,16.09,16.07,16.07,85800.0,12.1103,12.1103,12.0952,12.0952,85800.0
2013-08-27 14:40:00,16.07,16.09,16.06,16.06,346500.0,12.0952,12.1103,12.0877,12.0877,346500.0
2013-08-27 14:50:00,16.06,16.08,16.04,16.04,167000.0,12.0877,12.1028,12.0727,12.0727,167000.0
2013-08-27 15:00:00,16.04,16.06,16.04,16.06,140600.0,12.0727,12.0877,12.0727,12.0877,140600.0
2013-08-27 15:10:00,16.05,16.06,16.01,16.02,254200.0,12.0802,12.0877,12.0501,12.0576,254200.0
2013-08-27 15:20:00,16.01,16.03,16.0,16.01,297400.0,12.0501,12.0651,12.0425,12.0501,297400.0
2013-08-27 15:30:00,16.02,16.02,15.96,15.98,242000.0,12.0576,12.0576,12.0124,12.0275,242000.0
2013-08-27 15:40:00,15.97,16.01,15.96,15.99,481300.0,12.02,12.0501,12.0124,12.035,481300.0
2013-08-27 15:50:00,15.99,16.0,15.96,15.99,513300.0,12.035,12.0425,12.0124,12.035,513300.0
2013-08-28 09:30:00,16.19,16.24,16.13,16.2,368300.0,12.1856,12.2232,12.1404,12.1931,368300.0
2013-08-28 09:40:00,16.21,16.22,16.19,16.2,285500.0,12.2006,12.2081,12.1856,12.1931,285500.0
2013-08-28 09:50:00,16.21,16.21,16.15,16.15,296300.0,12.2006,12.2006,12.1554,12.1554,296300.0
2013-08-28 10:00:00,16.15,16.17,16.15,16.17,237400.0,12.1554,12.1705,12.1554,12.1705,237400.0
2013-08-28 10:10:00,16.16,16.25,16.16,16.25,408900.0,12.163,12.2307,12.163,12.2307,408900.0
2013-08-28 10:20:00,16.25,16.25,16.23,16.25,343500.0,12.2307,12.2307,12.2157,12.2307,343500.0
2013-08-28 10:30:00,16.25,16.25,16.21,16.23,248500.0,12.2307,12.2307,12.2006,12.2157,248500.0
2013-08-28 10:40:00,16.23,16.23,16.2,16.2,149500.0,12.2157,12.2157,12.1931,12.1931,149500.0
2013-08-28 10:50:00,16.21,16.23,16.21,16.22,140000.0,12.2006,12.2157,12.2006,12.2081,140000.0
2013-08-28 11:00:00,16.23,16.25,16.22,16.24,117100.0,12.2157,12.2307,12.2081,12.2232,117100.0
2013-08-28 11:10:00,16.23,16.24,16.22,16.23,39000.0,12.2157,12.2232,12.2081,12.2157,39000.0
2013-08-28 11:20:00,16.22,16.23,16.2,16.21,169800.0,12.2081,12.2157,12.1931,12.2006,169800.0
2013-08-28 11:30:00,16.21,16.21,16.2,16.21,155400.0,12.2006,12.2006,12.1931,12.2006,155400.0
2013-08-28 11:40:00,16.2,16.21,16.2,16.2,46200.0,12.1931,12.2006,12.1931,12.1931,46200.0
2013-08-28 11:50:00,16.2,16.21,16.2,16.2,76000.0,12.1931,12.2006,12.1931,12.1931,76000.0
2013-08-28 12:00:00,16.21,16.21,16.19,16.19,102900.0,12.2006,12.2006,12.1856,12.1856,102900.0
2013-08-28 12:10:00,16.19,16.24,16.18,16.24,186800.0,12.1856,12.2232,12.178,12.2232,186800.0
2013-08-28 12:20:00,16.24,16.28,16.23,16.28,144800.0,12.2232,12.2533,12.2157,12.2533,144800.0
2013-08-28 12:30:00,16.28,16.3,16.28,16.3,84000.0,12.2533,12.2683,12.2533,12.2683,84000.0
2013-08-28 12:40:00,16.3,16.3,16.26,16.27,106600.0,12.2683,12.2683,12.2382,12.2458,106600.0
2013-08-28 12:50:00,16.26,16.28,16.26,16.28,45500.0,12.2382,12.2533,12.2382,12.2533,45500.0
2013-08-28 13:00:00,16.28,16.29,16.27,16.28,90100.0,12.2533,12.2608,12.2458,12.2533,90100.0
2013-08-28 13:10:00,16.29,16.29,16.28,16.29,61100.0,12.2608,12.2608,12.2533,12.2608,61100.0
2013-08-28 13:20:00,16.28,16.29,16.27,16.28,44000.0,12.2533,12.2608,12.2458,12.2533,44000.0
2013-08-28 13:30:00,16.27,16.28,16.26,16.27,71400.0,12.2458,12.2533,12.2382,12.2458,71400.0
2013-08-28 13:40:00,16.26,16.27,16.26,16.26,36400.0,12.2382,12.2458,12.2382,12.2382,36400.0
2013-08-28 13:50:00,16.27,16.27,16.26,16.27,55300.0,12.2458,12.2458,12.2382,12.2458,55300.0
2013-08-28 14:00:00,16.27,16.29,16.26,16.27,151500.0,12.2458,12.2608,12.2382,12.2458,151500.0
2013-08-28 14:10:00,16.27,16.28,16.27,16.27,63600.0,12.2458,12.2533,12.2458,12.2458,63600.0
2013-08-28 14:20:00,16.28,16.28,16.25,16.25,83300.0,12.2533,12.2533,12.2307,12.2307,83300.0
2013-08-28 14:30:00,16.25,16.26,16.25,16.26,141000.0,12.2307,12.2382,12.2307,12.2382,141000.0
2013-08-28 14:40:00,16.25,16.26,16.24,16.25,115100.0,12.2307,12.2382,12.2232,12.2307,115100.0
2013-08-28 14:50:00,16.25,16.25,16.24,16.25,74900.0,12.2307,12.2307,12.2232,12.2307,74900.0
2013-08-28 15:00:00,16.25,16.28,16.24,16.28,298400.0,12.2307,12.2533,12.2232,12.2533,298400.0
2013-08-28 15:10:00,16.28,16.28,16.27,16.28,46800.0,12.2533,12.2533,12.2458,12.2533,46800.0
2013-08-28 15:20:00,16.28,16.28,16.27,16.27,53500.0,12.2533,12.2533,12.2458,12.2458,53500.0
2013-08-28 15:30:00,16.28,16.28,16.25,16.26,161700.0,12.2533,12.2533,12.2307,12.2382,161700.0
2013-08-28 15:40:00,16.27,16.27,16.23,16.23,150900.0,12.2458,12.2458,12.2157,12.2157,150900.0
2013-08-28 15:50:00,16.23,16.26,16.22,16.25,625000.0,12.2157,12.2382,12.2081,12.2307,625000.0
2013-08-29 09:30:00,16.46,16.58,16.46,16.58,540400.0,12.3888,12.4791,12.3888,12.4791,540400.0
2013-08-29 09:40:00,16.58,16.62,16.54,16.58,455500.0,12.4791,12.5092,12.449,12.4791,455500.0
2013-08-29 09:50:00,16.58,16.67,16.58,16.62,520400.0,12.4791,12.5468,12.4791,12.5092,520400.0
2013-08-29 10:00:00,16.63,16.67,16.6,16.66,497300.0,12.5167,12.5468,12.4941,12.5393,497300.0
2013-08-29 10:10:00,16.67,16.75,16.66,16.74,389400.0,12.5468,12.607,12.5393,12.5995,389400.0
2013-08-29 10:20:00,16.74,16.75,16.68,16.71,202800.0,12.5995,12.607,12.5544,12.5769,202800.0
2013-08-29 10:30:00,16.71,16.74,16.69,16.71,246200.0,12.5769,12.5995,12.5619,12.5769,246200.0
2013-08-29 10:40:00,16.71,16.72,16.69,16.7,238600.0,12.5769,12.5845,12.5619,12.5694,238600.0
2013-08-29 10:50:00,16.7,16.72,16.67,16.68,180000.0,12.5694,12.5845,12.5468,12.5544,180000.0
2013-08-29 11:00:00,16.68,16.71,16.67,16.68,278600.0,12.5544,12.5769,12.5468,12.5544,278600.0
2013-08-29 11:10:00,16.67,16.7,16.67,16.67,186500.0,12.5468,12.5694,12.5468,12.5468,186500.0
2013-08-29 11:20:00,16.67,16.7,16.66,16.7,360500.0,12.5468,12.5694,12.5393,12.5694,360500.0
2013-08-29 11:30:00,16.7,16.7,16.66,16.68,166600.0,12.5694,12.5694,12.5393,12.5544,166600.0
2013-08-29 11:40:00,16.68,16.69,16.66,16.67,152700.0,12.5544,12.5619,12.5393,12.5468,152700.0
2013-08-29 11:50:00,16.67,16.68,16.66,16.68,371400.0,12.5468,12.5544,12.5393,12.5544,371400.0
2013-08-29 12:00:00,16.68,16.68,16.64,16.64,311700.0,12.5544,12.5544,12.5242,12.5242,311700.0
2013-08-29 12:10:00,16.64,16.65,16.63,16.63,149200.0,12.5242,12.5318,12.5167,12.5167,149200.0
2013-08-29 12:20:00,16.64,16.67,16.63,16.67,207300.0,12.5242,12.5468,12.5167,12.5468,207300.0
2013-08-29 12:30:00,16.66,16.67,16.66,16.67,130400.0,12.5393,12.5468,12.5393,12.5468,130400.0
2013-08-29 12:40:00,16.67,16.67,16.66,16.66,46700.0,12.5468,12.5468,12.5393,12.5393,46700.0
2013-08-29 12:50:00,16.66,16.67,16.64,16.64,144300.0,12.5393,12.5468,12.5242,12.5242,144300.0
2013-08-29 13:00:00,16.64,16.68,16.64,16.68,113100.0,12.5242,12.5544,12.5242,12.5544,113100.0
2013-08-29 13:10:00,16.68,16.68,16.62,16.62,196000.0,12.5544,12.5544,12.5092,12.5092,196000.0
2013-08-29 13:20:00,16.62,16.62,16.58,16.62,269300.0,12.5092,12.5092,12.4791,12.5092,269300.0
2013-08-29 13:30:00,16.62,16.63,16.59,16.63,114300.0,12.5092,12.5167,12.4866,12.5167,114300.0
2013-08-29 13:40:00,16.63,16.64,16.61,16.62,132000.0,12.5167,12.5242,12.5017,12.5092,132000.0
2013-08-29 13:50:00,16.61,16.63,16.61,16.63,82300.0,12.5017,12.5167,12.5017,12.5167,82300.0
2013-08-29 14:00:00,16.62,16.67,16.62,16.67,125900.0,12.5092,12.5468,12.5092,12.5468,125900.0
2013-08-29 14:10:00,16.67,16.67,16.63,16.63,153600.0,12.5468,12.5468,12.5167,12.5167,153600.0
2013-08-29 14:20:00,16.64,16.66,16.63,16.66,69800.0,12.5242,12.5393,12.5167,12.5393,69800.0
2013-08-29 14:30:00,16.66,16.66,16.65,16.66,37000.0,12.5393,12.5393,12.5318,12.5393,37000.0
2013-08-29 14:40:00,16.66,16.66,16.62,16.64,161500.0,12.5393,12.5393,12.5092,12.5242,161500.0
2013-08-29 14:50:00,16.64,16.65,16.63,16.65,91500.0,12.5242,12.5318,12.5167,12.5318,91500.0
2013-08-29 15:00:00,16.65,16.66,16.62,16.65,320700.0,12.5318,12.5393,12.5092,12.5318,320700.0
2013-08-29 15:10:00,16.65,16.68,16.64,16.67,214500.0,12.5318,12.5544,12.5242,12.5468,214500.0
2013-08-29 15:20:00,16.67,16.67,16.64,16.64,222200.0,12.5468,12.5468,12.5242,12.5242,222200.0
2013-08-29 15:30:00,16.64,16.65,16.63,16.64,247900.0,12.5242,12.5318,12.5167,12.5242,247900.0
2013-08-29 15:40:00,16.63,16.65,16.61,16.64,519000.0,12.5167,12.5318,12.5017,12.5242,519000.0
2013-08-29 15:50:00,16.63,16.67,16.63,16.66,696400.0,12.5167,12.5468,12.5167,12.5393,696400.0
2013-08-30 09:30:00,16.79,17.1,16.79,16.85,1084400.0,12.6371,12.8705,12.6371,12.6823,1084400.0
2013-08-30 09:40:00,16.85,16.88,16.77,16.83,497500.0,12.6823,12.7049,12.6221,12.6673,497500.0
2013-08-30 09:50:00,16.84,16.9,16.8,16.82,660400.0,12.6748,12.7199,12.6447,12.6597,660400.0
2013-08-30 10:00:00,16.82,16.85,16.8,16.84,898200.0,12.6597,12.6823,12.6447,12.6748,898200.0
2013-08-30 10:10:00,16.84,16.85,16.79,16.79,448000.0,12.6748,12.6823,12.6371,12.6371,448000.0
2013-08-30 10:20:00,16.8,16.81,16.77,16.78,309700.0,12.6447,12.6522,12.6221,12.6296,309700.0
2013-08-30 10:30:00,16.78,16.79,16.74,16.76,399000.0,12.6296,12.6371,12.5995,12.6146,399000.0
2013-08-30 10:40:00,16.76,16.76,16.71,16.72,285400.0,12.6146,12.6146,12.5769,12.5845,285400.0
2013-08-30 10:50:00,16.71,16.73,16.7,16.7,114400.0,12.5769,12.592,12.5694,12.5694,114400.0
2013-08-30 11:00:00,16.71,16.71,16.65,16.65,216100.0,12.5769,12.5769,12.5318,12.5318,216100.0
2013-08-30 11:10:00,16.66,16.71,16.65,16.7,265400.0,12.5393,12.5769,12.5318,12.5694,265400.0
2013-08-30 11:20:00,16.7,16.73,16.67,16.68,302100.0,12.5694,12.592,12.5468,12.5544,302100.0
2013-08-30 11:30:00,16.68,16.69,16.59,16.59,179900.0,12.5544,12.5619,12.4866,12.4866,179900.0
2013-08-30 11:40:00,16.59,16.63,16.57,16.63,137700.0,12.4866,12.5167,12.4716,12.5167,137700.0
2013-08-30 11:50:00,16.63,16.63,16.59,16.6,150600.0,12.5167,12.5167,12.4866,12.4941,150600.0
2013-08-30 12:00:00,16.59,16.6,16.57,16.57,159400.0,12.4866,12.4941,12.4716,12.4716,159400.0
2013-08-30 12:10:00,16.58,16.63,16.57,16.63,214000.0,12.4791,12.5167,12.4716,12.5167,214000.0
2013-08-30 12:20:00,16.63,16.64,16.6,16.64,329300.0,12.5167,12.5242,12.4941,12.5242,329300.0
2013-08-30 12:30:00,16.63,16.64,16.58,16.58,49400.0,12.5167,12.5242,12.4791,12.4791,49400.0
2013-08-30 12:40:00,16.58,16.61,16.58,16.61,93800.0,12.4791,12.5017,12.4791,12.5017,93800.0
2013-08-30 12:50:00,16.61,16.61,16.57,16.59,86800.0,12.5017,12.5017,12.4716,12.4866,86800.0
2013-08-30 13:00:00,16.58,16.59,16.54,16.54,185600.0,12.4791,12.4866,12.449,12.449,185600.0
2013-08-30 13:10:00,16.55,16.67,16.52,16.64,505400.0,12.4565,12.5468,12.4339,12.5242,505400.0
2013-08-30 13:20:00,16.63,16.64,16.58,16.62,105900.0,12.5167,12.5242,12.4791,12.5092,105900.0
2013-08-30 13:30:00,16.62,16.62,16.59,16.6,64000.0,12.5092,12.5092,12.4866,12.4941,64000.0
2013-08-30 13:40:00,16.59,16.6,16.56,16.59,120000.0,12.4866,12.4941,12.464,12.4866,120000.0
2013-08-30 13:50:00,16.58,16.59,16.56,16.57,81100.0,12.4791,12.4866,12.464,12.4716,81100.0
2013-08-30 14:00:00,16.56,16.59,16.56,16.59,123800.0,12.464,12.4866,12.464,12.4866,123800.0
2013-08-30 14:10:00,16.58,16.59,16.57,16.59,50600.0,12.4791,12.4866,12.4716,12.4866,50600.0
2013-08-30 14:20:00,16.59,16.59,16.57,16.58,58000.0,12.4866,12.4866,12.4716,12.4791,58000.0
2013-08-30 14:30:00,16.57,16.6,16.57,16.6,84500.0,12.4716,12.4941,12.4716,12.4941,84500.0
2013-08-30 14:40:00,16.6,16.6,16.58,16.58,57600.0,12.4941,12.4941,12.4791,12.4791,57600.0
2013-08-30 14:50:00,16.59,16.6,16.58,16.6,59200.0,12.4866,12.4941,12.4791,12.4941,59200.0
2013-08-30 15:00:00,16.6,16.6,16.57,16.58,166200.0,12.4941,12.4941,12.4716,12.4791,166200.0
2013-08-30 15:10:00,16.57,16.6,16.57,16.58,118800.0,12.4716,12.4941,12.4716,12.4791,118800.0
2013-08-30 15:20:00,16.59,16.59,16.57,16.58,120500.0,12.4866,12.4866,12.4716,12.4791,120500.0
2013-08-30 15:30:00,16.58,16.59,16.53,16.55,322600.0,12.4791,12.4866,12.4415,12.4565,322600.0
2013-08-30 15:40:00,16.55,16.55,16.51,16.51,416000.0,12.4565,12.4565,12.4264,12.4264,416000.0
2013-08-30 15:50:00,16.51,16.57,16.51,16.57,704200.0,12.4264,12.4716,12.4264,12.4716,704200.0
2013-09-03 09:30:00,17.06,17.17,17.05,17.15,1021500.0,12.8404,12.9232,12.8328,12.9081,1021500.0
2013-09-03 09:40:00,17.15,17.23,17.14,17.19,537500.0,12.9081,12.9683,12.9006,12.9382,537500.0
2013-09-03 09:50:00,17.19,17.21,17.1,17.11,326900.0,12.9382,12.9533,12.8705,12.878,326900.0
2013-09-03 10:00:00,17.12,17.14,17.09,17.09,462500.0,12.8855,12.9006,12.8629,12.8629,462500.0
2013-09-03 10:10:00,17.09,17.13,17.05,17.05,470200.0,12.8629,12.8931,12.8328,12.8328,470200.0
2013-09-03 10:20:00,17.05,17.07,17.04,17.04,278300.0,12.8328,12.8479,12.8253,12.8253,278300.0
2013-09-03 10:30:00,17.04,17.09,17.03,17.09,254300.0,12.8253,12.8629,12.8178,12.8629,254300.0
2013-09-03 10:40:00,17.08,17.11,17.06,17.07,196000.0,12.8554,12.878,12.8404,12.8479,196000.0
2013-09-03 10:50:00,17.06,17.1,17.05,17.08,226400.0,12.8404,12.8705,12.8328,12.8554,226400.0
2013-09-03 11:00:00,17.09,17.09,17.03,17.03,122300.0,12.8629,12.8629,12.8178,12.8178,122300.0
2013-09-03 11:10:00,17.04,17.04,17.0,17.0,165100.0,12.8253,12.8253,12.7952,12.7952,165100.0
2013-09-03 11:20:00,16.99,17.0,16.92,16.92,264400.0,12.7877,12.7952,12.735,12.735,264400.0
2013-09-03 11:30:00,16.92,16.97,16.91,16.92,241100.0,12.735,12.7726,12.7275,12.735,241100.0
2013-09-03 11:40:00,16.92,16.93,16.88,16.93,171100.0,12.735,12.7425,12.7049,12.7425,171100.0
2013-09-03 11:50:00,16.93,16.97,16.92,16.94,133500.0,12.7425,12.7726,12.735,12.75,133500.0
2013-09-03 12:00:00,16.93,16.95,16.92,16.95,133800.0,12.7425,12.7576,12.735,12.7576,133800.0
2013-09-03 12:10:00,16.95,16.96,16.91,16.91,179200.0,12.7576,12.7651,12.7275,12.7275,179200.0
2013-09-03 12:20:00,16.91,16.91,16.89,16.89,242000.0,12.7275,12.7275,12.7124,12.7124,242000.0
2013-09-03 12:30:00,16.89,16.9,16.89,16.89,51800.0,12.7124,12.7199,12.7124,12.7124,51800.0
2013-09-03 12:40:00,16.89,16.9,16.86,16.87,209100.0,12.7124,12.7199,12.6898,12.6974,209100.0
2013-09-03 12:50:00,16.86,16.89,16.86,16.87,130700.0,12.6898,12.7124,12.6898,12.6974,130700.0
2013-09-03 13:00:00,16.87,16.88,16.85,16.87,121900.0,12.6974,12.7049,12.6823,12.6974,121900.0
2013-09-03 13:10:00,16.87,16.89,16.85,16.85,141600.0,12.6974,12.7124,12.6823,12.6823,141600.0
2013-09-03 13:20:00,16.85,16.87,16.85,16.87,153400.0,12.6823,12.6974,12.6823,12.6974,153400.0
2013-09-03 13:30:00,16.87,16.88,16.84,16.88,179700.0,12.6974,12.7049,12.6748,12.7049,179700.0
2013-09-03 13:40:00,16.88,16.88,16.82,16.82,235900.0,12.7049,12.7049,12.6597,12.6597,235900.0
2013-09-03 13:50:00,16.83,16.86,16.82,16.84,237500.0,12.6673,12.6898,12.6597,12.6748,237500.0
2013-09-03 14:00:00,16.84,16.86,16.83,16.85,211100.0,12.6748,12.6898,12.6673,12.6823,211100.0
2013-09-03 14:10:00,16.86,16.88,16.85,16.85,167300.0,12.6898,12.7049,12.6823,12.6823,167300.0
2013-09-03 14:20:00,16.86,16.86,16.82,16.85,300000.0,12.6898,12.6898,12.6597,12.6823,300000.0
2013-09-03 14:30:00,16.85,16.86,16.83,16.84,150300.0,12.6823,12.6898,12.6673,12.6748,150300.0
2013-09-03 14:40:00,16.84,16.84,16.82,16.84,301600.0,12.6748,12.6748,12.6597,12.6748,301600.0
2013-09-03 14:50:00,16.84,16.89,16.83,16.88,259300.0,12.6748,12.7124,12.6673,12.7049,259300.0
2013-09-03 15:00:00,16.87,16.89,16.87,16.89,154000.0,12.6974,12.7124,12.6974,12.7124,154000.0
2013-09-03 15:10:00,16.89,16.89,16.86,16.89,212400.0,12.7124,12.7124,12.6898,12.7124,212400.0
2013-09-03 15:20:00,16.88,16.89,16.85,16.85,215100.0,12.7049,12.7124,12.6823,12.6823,215100.0
2013-09-03 15:30:00,16.85,16.86,16.83,16.84,337700.0,12.6823,12.6898,12.6673,12.6748,337700.0
2013-09-03 15:40:00,16.85,16.89,16.82,16.89,628600.0,12.6823,12.7124,12.6597,12.7124,628600.0
2013-09-03 15:50:00,16.88,16.91,16.86,16.89,959800.0,12.7049,12.7275,12.6898,12.7124,959800.0
2013-09-04 09:30:00,17.0,17.0,16.86,16.89,774900.0,12.7952,12.7952,12.6898,12.7124,774900.0
2013-09-04 09:40:00,16.9,16.92,16.88,16.91,426500.0,12.7199,12.735,12.7049,12.7275,426500.0
2013-09-04 09:50:00,16.91,16.91,16.87,16.88,436500.0,12.7275,12.7275,12.6974,12.7049,436500.0
2013-09-04 10:00:00,16.88,16.89,16.86,16.87,315300.0,12.7049,12.7124,12.6898,12.6974,315300.0
2013-09-04 10:10:00,16.87,16.88,16.77,16.77,281700.0,12.6974,12.7049,12.6221,12.6221,281700.0
2013-09-04 10:20:00,16.78,16.79,16.75,16.78,764800.0,12.6296,12.6371,12.607,12.6296,764800.0
2013-09-04 10:30:00,16.78,16.79,16.75,16.78,393700.0,12.6296,12.6371,12.607,12.6296,393700.0
2013-09-04 10:40:00,16.78,16.78,16.75,16.75,165400.0,12.6296,12.6296,12.607,12.607,165400.0
2013-09-04 10:50:00,16.75,16.78,16.75,16.76,268300.0,12.607,12.6296,12.607,12.6146,268300.0
2013-09-04 11:00:00,16.77,16.78,16.76,16.77,255700.0,12.6221,12.6296,12.6146,12.6221,255700.0
2013-09-04 11:10:00,16.77,16.77,16.76,16.77,176200.0,12.6221,12.6221,12.6146,12.6221,176200.0
2013-09-04 11:20:00,16.77,16.77,16.76,16.76,127800.0,12.6221,12.6221,12.6146,12.6146,127800.0
2013-09-04 11:30:00,16.77,16.8,16.76,16.79,361700.0,12.6221,12.6447,12.6146,12.6371,361700.0
2013-09-04 11:40:00,16.78,16.8,16.78,16.8,199900.0,12.6296,12.6447,12.6296,12.6447,199900.0
2013-09-04 11:50:00,16.8,16.83,16.8,16.81,423000.0,12.6447,12.6673,12.6447,12.6522,423000.0
2013-09-04 12:00:00,16.8,16.83,16.8,16.81,227700.0,12.6447,12.6673,12.6447,12.6522,227700.0
2013-09-04 12:10:00,16.8,16.81,16.8,16.8,197200.0,12.6447,12.6522,12.6447,12.6447,197200.0
2013-09-04 12:20:00,16.8,16.83,16.8,16.82,108000.0,12.6447,12.6673,12.6447,12.6597,108000.0
2013-09-04 12:30:00,16.83,16.85,16.82,16.82,97100.0,12.6673,12.6823,12.6597,12.6597,97100.0
2013-09-04 12:40:00,16.83,16.83,16.81,16.83,92100.0,12.6673,12.6673,12.6522,12.6673,92100.0
2013-09-04 12:50:00,16.82,16.83,16.82,16.82,69100.0,12.6597,12.6673,12.6597,12.6597,69100.0
2013-09-04 13:00:00,16.83,16.84,16.82,16.84,106600.0,12.6673,12.6748,12.6597,12.6748,106600.0
2013-09-04 13:10:00,16.84,16.84,16.82,16.83,105100.0,12.6748,12.6748,12.6597,12.6673,105100.0
2013-09-04 13:20:00,16.82,16.83,16.8,16.82,107000.0,12.6597,12.6673,12.6447,12.6597,107000.0
2013-09-04 13:30:00,16.82,16.85,16.82,16.82,214500.0,12.6597,12.6823,12.6597,12.6597,214500.0
2013-09-04 13:40:00,16.82,16.83,16.81,16.81,205200.0,12.6597,12.6673,12.6522,12.6522,205200.0
2013-09-04 13:50:00,16.81,16.82,16.8,16.81,95800.0,12.6522,12.6597,12.6447,12.6522,95800.0
2013-09-04 14:00:00,16.8,16.82,16.79,16.82,212300.0,12.6447,12.6597,12.6371,12.6597,212300.0
2013-09-04 14:10:00,16.81,16.85,16.81,16.84,231000.0,12.6522,12.6823,12.6522,12.6748,231000.0
2013-09-04 14:20:00,16.84,16.85,16.81,16.82,296500.0,12.6748,12.6823,12.6522,12.6597,296500.0
2013-09-04 14:30:00,16.82,16.83,16.81,16.83,102300.0,12.6597,12.6673,12.6522,12.6673,102300.0
2013-09-04 14:40:00,16.82,16.83,16.81,16.83,276700.0,12.6597,12.6673,12.6522,12.6673,276700.0
2013-09-04 14:50:00,16.82,16.84,16.81,16.82,556100.0,12.6597,12.6748,12.6522,12.6597,556100.0
2013-09-04 15:00:00,16.81,16.82,16.8,16.8,311200.0,12.6522,12.6597,12.6447,12.6447,311200.0
2013-09-04 15:10:00,16.81,16.84,16.79,16.83,545100.0,12.6522,12.6748,12.6371,12.6673,545100.0
2013-09-04 15:20:00,16.83,16.83,16.79,16.82,642400.0,12.6673,12.6673,12.6371,12.6597,642400.0
2013-09-04 15:30:00,16.82,16.84,16.81,16.83,633600.0,12.6597,12.6748,12.6522,12.6673,633600.0
2013-09-04 15:40:00,16.83,16.88,16.82,16.88,430800.0,12.6673,12.7049,12.6597,12.7049,430800.0
2013-09-04 15:50:00,16.88,16.9,16.85,16.85,965300.0,12.7049,12.7199,12.6823,12.6823,965300.0
2013-09-05 09:30:00,16.96,17.01,16.95,16.98,236100.0,12.7651,12.8027,12.7576,12.7802,236100.0
2013-09-05 09:40:00,16.98,17.03,16.95,17.03,203400.0,12.7802,12.8178,12.7576,12.8178,203400.0
2013-09-05 09:50:00,17.03,17.09,17.02,17.09,171700.0,12.8178,12.8629,12.8103,12.8629,171700.0
2013-09-05 10:00:00,17.09,17.1,17.05,17.06,280800.0,12.8629,12.8705,12.8328,12.8404,280800.0
2013-09-05 10:10:00,17.05,17.1,17.05,17.09,105500.0,12.8328,12.8705,12.8328,12.8629,105500.0
2013-09-05 10:20:00,17.1,17.1,17.07,17.09,181800.0,12.8705,12.8705,12.8479,12.8629,181800.0
2013-09-05 10:30:00,17.09,17.1,17.05,17.09,138300.0,12.8629,12.8705,12.8328,12.8629,138300.0
2013-09-05 10:40:00,17.09,17.09,17.05,17.08,161600.0,12.8629,12.8629,12.8328,12.8554,161600.0
2013-09-05 10:50:00,17.08,17.1,17.06,17.1,204200.0,12.8554,12.8705,12.8404,12.8705,204200.0
2013-09-05 11:00:00,17.1,17.15,17.08,17.11,376800.0,12.8705,12.9081,12.8554,12.878,376800.0
2013-09-05 11:10:00,17.11,17.12,17.08,17.09,126900.0,12.878,12.8855,12.8554,12.8629,126900.0
2013-09-05 11:20:00,17.09,17.1,17.07,17.07,111400.0,12.8629,12.8705,12.8479,12.8479,111400.0
2013-09-05 11:30:00,17.07,17.11,17.07,17.11,57800.0,12.8479,12.878,12.8479,12.878,57800.0
2013-09-05 11:40:00,17.11,17.13,17.1,17.12,81800.0,12.878,12.8931,12.8705,12.8855,81800.0
2013-09-05 11:50:00,17.13,17.15,17.12,17.15,113600.0,12.8931,12.9081,12.8855,12.9081,113600.0
2013-09-05 12:00:00,17.15,17.18,17.14,17.18,129700.0,12.9081,12.9307,12.9006,12.9307,129700.0
2013-09-05 12:10:00,17.18,17.18,17.16,17.16,90300.0,12.9307,12.9307,12.9156,12.9156,90300.0
2013-09-05 12:20:00,17.17,17.18,17.16,17.18,88400.0,12.9232,12.9307,12.9156,12.9307,88400.0
2013-09-05 12:30:00,17.18,17.18,17.17,17.18,103300.0,12.9307,12.9307,12.9232,12.9307,103300.0
2013-09-05 12:40:00,17.18,17.18,17.17,17.18,83100.0,12.9307,12.9307,12.9232,12.9307,83100.0
2013-09-05 12:50:00,17.18,17.18,17.17,17.17,78300.0,12.9307,12.9307,12.9232,12.9232,78300.0
2013-09-05 13:00:00,17.18,17.2,17.17,17.2,204300.0,12.9307,12.9457,12.9232,12.9457,204300.0
2013-09-05 13:10:00,17.2,17.21,17.19,17.2,265700.0,12.9457,12.9533,12.9382,12.9457,265700.0
2013-09-05 13:20:00,17.2,17.21,17.19,17.21,361000.0,12.9457,12.9533,12.9382,12.9533,361000.0
2013-09-05 13:30:00,17.21,17.21,17.19,17.21,117000.0,12.9533,12.9533,12.9382,12.9533,117000.0
2013-09-05 13:40:00,17.21,17.23,17.2,17.21,258600.0,12.9533,12.9683,12.9457,12.9533,258600.0
2013-09-05 13:50:00,17.21,17.21,17.2,17.21,101700.0,12.9533,12.9533,12.9457,12.9533,101700.0
2013-09-05 14:00:00,17.2,17.21,17.2,17.21,41000.0,12.9457,12.9533,12.9457,12.9533,41000.0
2013-09-05 14:10:00,17.21,17.21,17.2,17.21,43600.0,12.9533,12.9533,12.9457,12.9533,43600.0
2013-09-05 14:20:00,17.21,17.22,17.21,17.22,77200.0,12.9533,12.9608,12.9533,12.9608,77200.0
2013-09-05 14:30:00,17.22,17.23,17.21,17.23,52500.0,12.9608,12.9683,12.9533,12.9683,52500.0
2013-09-05 14:40:00,17.23,17.25,17.22,17.25,275000.0,12.9683,12.9834,12.9608,12.9834,275000.0
2013-09-05 14:50:00,17.25,17.26,17.23,17.25,547900.0,12.9834,12.9909,12.9683,12.9834,547900.0
2013-09-05 15:00:00,17.25,17.26,17.24,17.26,84300.0,12.9834,12.9909,12.9758,12.9909,84300.0
2013-09-05 15:10:00,17.26,17.26,17.25,17.26,107700.0,12.9909,12.9909,12.9834,12.9909,107700.0
2013-09-05 15:20:00,17.25,17.26,17.25,17.26,113300.0,12.9834,12.9909,12.9834,12.9909,113300.0
2013-09-05 15:30:00,17.25,17.26,17.22,17.22,453700.0,12.9834,12.9909,12.9608,12.9608,453700.0
2013-09-05 15:40:00,17.23,17.23,17.17,17.17,405900.0,12.9683,12.9683,12.9232,12.9232,405900.0
2013-09-05 15:50:00,17.17,17.18,17.16,17.17,580000.0,12.9232,12.9307,12.9156,12.9232,580000.0
2013-09-06 09:30:00,17.23,17.29,17.19,17.23,393500.0,12.9683,13.0135,12.9382,12.9683,393500.0
2013-09-06 09:40:00,17.24,17.24,17.13,17.19,267000.0,12.9758,12.9758,12.8931,12.9382,267000.0
2013-09-06 09:50:00,17.18,17.19,17.1,17.12,242600.0,12.9307,12.9382,12.8705,12.8855,242600.0
2013-09-06 10:00:00,17.13,17.13,17.06,17.12,299300.0,12.8931,12.8931,12.8404,12.8855,299300.0
2013-09-06 10:10:00,17.12,17.15,17.11,17.14,163300.0,12.8855,12.9081,12.878,12.9006,163300.0
2013-09-06 10:20:00,17.13,17.14,17.1,17.12,66200.0,12.8931,12.9006,12.8705,12.8855,66200.0
2013-09-06 10:30:00,17.12,17.14,17.1,17.1,92600.0,12.8855,12.9006,12.8705,12.8705,92600.0
2013-09-06 10:40:00,17.1,17.14,17.09,17.13,304100.0,12.8705,12.9006,12.8629,12.8931,304100.0
2013-09-06 10:50:00,17.13,17.14,17.09,17.12,121400.0,12.8931,12.9006,12.8629,12.8855,121400.0
2013-09-06 11:00:00,17.12,17.15,17.11,17.12,134800.0,12.8855,12.9081,12.878,12.8855,134800.0
2013-09-06 11:10:00,17.13,17.13,17.09,17.11,215400.0,12.8931,12.8931,12.8629,12.878,215400.0
2013-09-06 11:20:00,17.1,17.12,17.1,17.1,91300.0,12.8705,12.8855,12.8705,12.8705,91300.0
2013-09-06 11:30:00,17.11,17.12,17.08,17.09,192100.0,12.878,12.8855,12.8554,12.8629,192100.0
2013-09-06 11:40:00,17.08,17.09,17.04,17.04,94400.0,12.8554,12.8629,12.8253,12.8253,94400.0
2013-09-06 11:50:00,17.04,17.05,17.02,17.03,143700.0,12.8253,12.8328,12.8103,12.8178,143700.0
2013-09-06 12:00:00,17.02,17.04,17.01,17.04,180200.0,12.8103,12.8253,12.8027,12.8253,180200.0
2013-09-06 12:10:00,17.03,17.05,17.02,17.03,183400.0,12.8178,12.8328,12.8103,12.8178,183400.0
2013-09-06 12:20:00,17.02,17.03,17.0,17.01,98000.0,12.8103,12.8178,12.7952,12.8027,98000.0
2013-09-06 12:30:00,17.0,17.05,17.0,17.03,193600.0,12.7952,12.8328,12.7952,12.8178,193600.0
2013-09-06 12:40:00,17.03,17.07,17.03,17.07,60300.0,12.8178,12.8479,12.8178,12.8479,60300.0
2013-09-06 12:50:00,17.06,17.09,17.06,17.09,60200.0,12.8404,12.8629,12.8404,12.8629,60200.0
2013-09-06 13:00:00,17.09,17.13,17.09,17.13,74900.0,12.8629,12.8931,12.8629,12.8931,74900.0
2013-09-06 13:10:00,17.13,17.14,17.12,17.14,50200.0,12.8931,12.9006,12.8855,12.9006,50200.0
2013-09-06 13:20:00,17.14,17.16,17.12,17.13,133300.0,12.9006,12.9156,12.8855,12.8931,133300.0
2013-09-06 13:30:00,17.13,17.13,17.1,17.1,96600.0,12.8931,12.8931,12.8705,12.8705,96600.0
2013-09-06 13:40:00,17.1,17.11,17.08,17.1,94800.0,12.8705,12.878,12.8554,12.8705,94800.0
2013-09-06 13:50:00,17.09,17.11,17.06,17.09,333100.0,12.8629,12.878,12.8404,12.8629,333100.0
2013-09-06 14:00:00,17.09,17.1,17.06,17.07,149400.0,12.8629,12.8705,12.8404,12.8479,149400.0
2013-09-06 14:10:00,17.07,17.08,17.06,17.06,24700.0,12.8479,12.8554,12.8404,12.8404,24700.0
2013-09-06 14:20:00,17.06,17.08,17.05,17.05,97000.0,12.8404,12.8554,12.8328,12.8328,97000.0
2013-09-06 14:30:00,17.05,17.06,17.05,17.06,50000.0,12.8328,12.8404,12.8328,12.8404,50000.0
2013-09-06 14:40:00,17.06,17.07,17.05,17.07,75800.0,12.8404,12.8479,12.8328,12.8479,75800.0
2013-09-06 14:50:00,17.07,17.07,17.04,17.05,159800.0,12.8479,12.8479,12.8253,12.8328,159800.0
2013-09-06 15:00:00,17.04,17.06,17.03,17.04,152100.0,12.8253,12.8404,12.8178,12.8253,152100.0
2013-09-06 15:10:00,17.04,17.04,17.01,17.03,97700.0,12.8253,12.8253,12.8027,12.8178,97700.0
2013-09-06 15:20:00,17.04,17.04,17.02,17.02,67900.0,12.8253,12.8253,12.8103,12.8103,67900.0
2013-09-06 15:30:00,17.02,17.03,17.0,17.01,118000.0,12.8103,12.8178,12.7952,12.8027,118000.0
2013-09-06 15:40:00,17.01,17.02,17.0,17.01,155800.0,12.8027,12.8103,12.7952,12.8027,155800.0
2013-09-06 15:50:00,17.01,17.03,17.0,17.02,527000.0,12.8027,12.8178,12.7952,12.8103,527000.0
2013-09-09 09:30:00,17.11,17.2,17.11,17.13,296000.0,12.878,12.9457,12.878,12.8931,296000.0
2013-09-09 09:40:00,17.13,17.16,17.1,17.12,344500.0,12.8931,12.9156,12.8705,12.8855,344500.0
2013-09-09 09:50:00,17.12,17.18,17.11,17.16,154400.0,12.8855,12.9307,12.878,12.9156,154400.0
2013-09-09 10:00:00,17.16,17.19,17.13,17.14,833300.0,12.9156,12.9382,12.8931,12.9006,833300.0
2013-09-09 10:10:00,17.14,17.18,17.11,17.14,316500.0,12.9006,12.9307,12.878,12.9006,316500.0
2013-09-09 10:20:00,17.14,17.16,17.13,17.14,124900.0,12.9006,12.9156,12.8931,12.9006,124900.0
2013-09-09 10:30:00,17.13,17.14,17.1,17.11,220600.0,12.8931,12.9006,12.8705,12.878,220600.0
2013-09-09 10:40:00,17.1,17.18,17.09,17.15,701900.0,12.8705,12.9307,12.8629,12.9081,701900.0
2013-09-09 10:50:00,17.15,17.16,17.1,17.11,292900.0,12.9081,12.9156,12.8705,12.878,292900.0
2013-09-09 11:00:00,17.11,17.17,17.11,17.17,419900.0,12.878,12.9232,12.878,12.9232,419900.0
2013-09-09 11:10:00,17.17,17.18,17.16,17.18,594900.0,12.9232,12.9307,12.9156,12.9307,594900.0
2013-09-09 11:20:00,17.18,17.18,17.15,17.16,277500.0,12.9307,12.9307,12.9081,12.9156,277500.0
2013-09-09 11:30:00,17.15,17.17,17.14,17.16,144500.0,12.9081,12.9232,12.9006,12.9156,144500.0
2013-09-09 11:40:00,17.16,17.17,17.15,17.16,99000.0,12.9156,12.9232,12.9081,12.9156,99000.0
2013-09-09 11:50:00,17.15,17.17,17.14,17.14,209700.0,12.9081,12.9232,12.9006,12.9006,209700.0
2013-09-09 12:00:00,17.15,17.15,17.14,17.14,48100.0,12.9081,12.9081,12.9006,12.9006,48100.0
2013-09-09 12:10:00,17.14,17.17,17.14,17.15,188600.0,12.9006,12.9232,12.9006,12.9081,188600.0
2013-09-09 12:20:00,17.15,17.17,17.15,17.16,59000.0,12.9081,12.9232,12.9081,12.9156,59000.0
2013-09-09 12:30:00,17.17,17.17,17.12,17.12,147700.0,12.9232,12.9232,12.8855,12.8855,147700.0
2013-09-09 12:40:00,17.12,17.13,17.12,17.12,57800.0,12.8855,12.8931,12.8855,12.8855,57800.0
2013-09-09 12:50:00,17.12,17.13,17.12,17.12,35300.0,12.8855,12.8931,12.8855,12.8855,35300.0
2013-09-09 13:00:00,17.12,17.15,17.12,17.14,87900.0,12.8855,12.9081,12.8855,12.9006,87900.0
2013-09-09 13:10:00,17.15,17.16,17.14,17.14,204200.0,12.9081,12.9156,12.9006,12.9006,204200.0
2013-09-09 13:20:00,17.14,17.15,17.12,17.13,94200.0,12.9006,12.9081,12.8855,12.8931,94200.0
2013-09-09 13:30:00,17.14,17.16,17.12,17.13,164500.0,12.9006,12.9156,12.8855,12.8931,164500.0
2013-09-09 13:40:00,17.13,17.18,17.13,17.16,285100.0,12.8931,12.9307,12.8931,12.9156,285100.0
2013-09-09 13:50:00,17.16,17.17,17.16,17.17,91900.0,12.9156,12.9232,12.9156,12.9232,91900.0
2013-09-09 14:00:00,17.17,17.2,17.16,17.2,224200.0,12.9232,12.9457,12.9156,12.9457,224200.0
2013-09-09 14:10:00,17.2,17.32,17.19,17.3,442500.0,12.9457,13.0361,12.9382,13.021,442500.0
2013-09-09 14:20:00,17.3,17.34,17.29,17.29,235200.0,13.021,13.0511,13.0135,13.0135,235200.0
2013-09-09 14:30:00,17.29,17.3,17.25,17.25,145400.0,13.0135,13.021,12.9834,12.9834,145400.0
2013-09-09 14:40:00,17.25,17.26,17.25,17.26,32700.0,12.9834,12.9909,12.9834,12.9909,32700.0
2013-09-09 14:50:00,17.26,17.29,17.25,17.26,211700.0,12.9909,13.0135,12.9834,12.9909,211700.0
2013-09-09 15:00:00,17.27,17.28,17.26,17.28,84500.0,12.9984,13.006,12.9909,13.006,84500.0
2013-09-09 15:10:00,17.28,17.31,17.27,17.3,166800.0,13.006,13.0285,12.9984,13.021,166800.0
2013-09-09 15:20:00,17.3,17.3,17.28,17.29,127200.0,13.021,13.021,13.006,13.0135,127200.0
2013-09-09 15:30:00,17.29,17.3,17.28,17.3,204100.0,13.0135,13.021,13.006,13.021,204100.0
2013-09-09 15:40:00,17.29,17.31,17.28,17.3,402000.0,13.0135,13.0285,13.006,13.021,402000.0
2013-09-09 15:50:00,17.3,17.31,17.29,17.31,565400.0,13.021,13.0285,13.0135,13.0285,565400.0
2013-09-10 09:30:00,17.54,17.54,17.45,17.48,452800.0,13.2016,13.2016,13.1339,13.1565,452800.0
2013-09-10 09:40:00,17.48,17.48,17.38,17.45,390900.0,13.1565,13.1565,13.0812,13.1339,390900.0
2013-09-10 09:50:00,17.45,17.49,17.43,17.43,695800.0,13.1339,13.164,13.1188,13.1188,695800.0
2013-09-10 10:00:00,17.43,17.52,17.43,17.5,389000.0,13.1188,13.1866,13.1188,13.1715,389000.0
2013-09-10 10:10:00,17.5,17.51,17.48,17.48,504500.0,13.1715,13.1791,13.1565,13.1565,504500.0
2013-09-10 10:20:00,17.48,17.48,17.47,17.48,55500.0,13.1565,13.1565,13.149,13.1565,55500.0
2013-09-10 10:30:00,17.47,17.5,17.44,17.48,318600.0,13.149,13.1715,13.1264,13.1565,318600.0
2013-09-10 10:40:00,17.48,17.52,17.48,17.5,154000.0,13.1565,13.1866,13.1565,13.1715,154000.0
2013-09-10 10:50:00,17.5,17.53,17.5,17.51,116400.0,13.1715,13.1941,13.1715,13.1791,116400.0
2013-09-10 11:00:00,17.5,17.51,17.49,17.5,73400.0,13.1715,13.1791,13.164,13.1715,73400.0
2013-09-10 11:10:00,17.49,17.49,17.45,17.46,313900.0,13.164,13.164,13.1339,13.1414,313900.0
2013-09-10 11:20:00,17.45,17.46,17.44,17.45,217000.0,13.1339,13.1414,13.1264,13.1339,217000.0
2013-09-10 11:30:00,17.45,17.45,17.39,17.41,514000.0,13.1339,13.1339,13.0887,13.1038,514000.0
2013-09-10 11:40:00,17.41,17.43,17.38,17.38,328600.0,13.1038,13.1188,13.0812,13.0812,328600.0
2013-09-10 11:50:00,17.39,17.42,17.38,17.42,190200.0,13.0887,13.1113,13.0812,13.1113,190200.0
2013-09-10 12:00:00,17.42,17.43,17.41,17.43,86100.0,13.1113,13.1188,13.1038,13.1188,86100.0
2013-09-10 12:10:00,17.43,17.43,17.42,17.43,44500.0,13.1188,13.1188,13.1113,13.1188,44500.0
2013-09-10 12:20:00,17.43,17.43,17.39,17.4,158900.0,13.1188,13.1188,13.0887,13.0963,158900.0
2013-09-10 12:30:00,17.4,17.42,17.39,17.42,98000.0,13.0963,13.1113,13.0887,13.1113,98000.0
2013-09-10 12:40:00,17.41,17.42,17.38,17.38,119000.0,13.1038,13.1113,13.0812,13.0812,119000.0
2013-09-10 12:50:00,17.38,17.39,17.36,17.39,312600.0,13.0812,13.0887,13.0662,13.0887,312600.0
2013-09-10 13:00:00,17.39,17.4,17.37,17.37,322100.0,13.0887,13.0963,13.0737,13.0737,322100.0
2013-09-10 13:10:00,17.38,17.38,17.35,17.37,309900.0,13.0812,13.0812,13.0586,13.0737,309900.0
2013-09-10 13:20:00,17.37,17.39,17.36,17.39,268800.0,13.0737,13.0887,13.0662,13.0887,268800.0
2013-09-10 13:30:00,17.39,17.4,17.37,17.4,128200.0,13.0887,13.0963,13.0737,13.0963,128200.0
2013-09-10 13:40:00,17.4,17.4,17.37,17.37,123000.0,13.0963,13.0963,13.0737,13.0737,123000.0
2013-09-10 13:50:00,17.38,17.38,17.34,17.36,217300.0,13.0812,13.0812,13.0511,13.0662,217300.0
2013-09-10 14:00:00,17.35,17.38,17.34,17.35,488700.0,13.0586,13.0812,13.0511,13.0586,488700.0
2013-09-10 14:10:00,17.35,17.37,17.34,17.35,243700.0,13.0586,13.0737,13.0511,13.0586,243700.0
2013-09-10 14:20:00,17.36,17.37,17.35,17.36,102800.0,13.0662,13.0737,13.0586,13.0662,102800.0
2013-09-10 14:30:00,17.36,17.36,17.34,17.35,115500.0,13.0662,13.0662,13.0511,13.0586,115500.0
2013-09-10 14:40:00,17.34,17.37,17.34,17.37,408600.0,13.0511,13.0737,13.0511,13.0737,408600.0
2013-09-10 14:50:00,17.37,17.37,17.36,17.37,102100.0,13.0737,13.0737,13.0662,13.0737,102100.0
2013-09-10 15:00:00,17.37,17.4,17.36,17.4,220600.0,13.0737,13.0963,13.0662,13.0963,220600.0
2013-09-10 15:10:00,17.4,17.42,17.39,17.42,152000.0,13.0963,13.1113,13.0887,13.1113,152000.0
2013-09-10 15:20:00,17.42,17.43,17.41,17.41,178100.0,13.1113,13.1188,13.1038,13.1038,178100.0
2013-09-10 15:30:00,17.41,17.45,17.41,17.45,178500.0,13.1038,13.1339,13.1038,13.1339,178500.0
2013-09-10 15:40:00,17.45,17.49,17.44,17.48,639500.0,13.1339,13.164,13.1264,13.1565,639500.0
2013-09-10 15:50:00,17.48,17.52,17.47,17.48,1364600.0,13.1565,13.1866,13.149,13.1565,1364600.0
2013-09-11 09:30:00,17.45,17.52,17.42,17.46,475400.0,13.1339,13.1866,13.1113,13.1414,475400.0
2013-09-11 09:40:00,17.46,17.46,17.4,17.4,281000.0,13.1414,13.1414,13.0963,13.0963,281000.0
2013-09-11 09:50:00,17.4,17.46,17.4,17.44,323800.0,13.0963,13.1414,13.0963,13.1264,323800.0
2013-09-11 10:00:00,17.44,17.52,17.44,17.45,305200.0,13.1264,13.1866,13.1264,13.1339,305200.0
2013-09-11 10:10:00,17.45,17.46,17.41,17.43,189900.0,13.1339,13.1414,13.1038,13.1188,189900.0
2013-09-11 10:20:00,17.43,17.46,17.41,17.45,126200.0,13.1188,13.1414,13.1038,13.1339,126200.0
2013-09-11 10:30:00,17.45,17.46,17.43,17.44,144400.0,13.1339,13.1414,13.1188,13.1264,144400.0
2013-09-11 10:40:00,17.45,17.47,17.44,17.44,122100.0,13.1339,13.149,13.1264,13.1264,122100.0
2013-09-11 10:50:00,17.45,17.48,17.45,17.48,156600.0,13.1339,13.1565,13.1339,13.1565,156600.0
2013-09-11 11:00:00,17.48,17.51,17.48,17.5,92000.0,13.1565,13.1791,13.1565,13.1715,92000.0
2013-09-11 11:10:00,17.5,17.5,17.49,17.5,35000.0,13.1715,13.1715,13.164,13.1715,35000.0
2013-09-11 11:20:00,17.49,17.49,17.46,17.46,98300.0,13.164,13.164,13.1414,13.1414,98300.0
2013-09-11 11:30:00,17.46,17.5,17.46,17.48,126500.0,13.1414,13.1715,13.1414,13.1565,126500.0
2013-09-11 11:40:00,17.48,17.5,17.48,17.5,47300.0,13.1565,13.1715,13.1565,13.1715,47300.0
2013-09-11 11:50:00,17.5,17.5,17.46,17.46,86700.0,13.1715,13.1715,13.1414,13.1414,86700.0
2013-09-11 12:00:00,17.46,17.47,17.44,17.47,96400.0,13.1414,13.149,13.1264,13.149,96400.0
2013-09-11 12:10:00,17.47,17.48,17.46,17.48,56900.0,13.149,13.1565,13.1414,13.1565,56900.0
2013-09-11 12:20:00,17.48,17.5,17.47,17.5,79300.0,13.1565,13.1715,13.149,13.1715,79300.0
2013-09-11 12:30:00,17.5,17.51,17.49,17.49,152700.0,13.1715,13.1791,13.164,13.164,152700.0
2013-09-11 12:40:00,17.5,17.5,17.49,17.5,42900.0,13.1715,13.1715,13.164,13.1715,42900.0
2013-09-11 12:50:00,17.5,17.5,17.49,17.5,38300.0,13.1715,13.1715,13.164,13.1715,38300.0
2013-09-11 13:00:00,17.5,17.51,17.49,17.49,126900.0,13.1715,13.1791,13.164,13.164,126900.0
2013-09-11 13:10:00,17.5,17.5,17.47,17.48,73200.0,13.1715,13.1715,13.149,13.1565,73200.0
2013-09-11 13:20:00,17.49,17.49,17.45,17.46,108800.0,13.164,13.164,13.1339,13.1414,108800.0
2013-09-11 13:30:00,17.47,17.5,17.46,17.48,298800.0,13.149,13.1715,13.1414,13.1565,298800.0
2013-09-11 13:40:00,17.48,17.5,17.48,17.5,131300.0,13.1565,13.1715,13.1565,13.1715,131300.0
2013-09-11 13:50:00,17.5,17.5,17.47,17.49,140000.0,13.1715,13.1715,13.149,13.164,140000.0
2013-09-11 14:00:00,17.49,17.5,17.48,17.5,93100.0,13.164,13.1715,13.1565,13.1715,93100.0
2013-09-11 14:10:00,17.5,17.5,17.46,17.46,111200.0,13.1715,13.1715,13.1414,13.1414,111200.0
2013-09-11 14:20:00,17.46,17.48,17.46,17.47,97900.0,13.1414,13.1565,13.1414,13.149,97900.0
2013-09-11 14:30:00,17.47,17.51,17.47,17.5,108600.0,13.149,13.1791,13.149,13.1715,108600.0
2013-09-11 14:40:00,17.5,17.51,17.48,17.49,319000.0,13.1715,13.1791,13.1565,13.164,319000.0
2013-09-11 14:50:00,17.49,17.49,17.47,17.48,71100.0,13.164,13.164,13.149,13.1565,71100.0
2013-09-11 15:00:00,17.48,17.49,17.45,17.46,132800.0,13.1565,13.164,13.1339,13.1414,132800.0
2013-09-11 15:10:00,17.45,17.46,17.44,17.46,128000.0,13.1339,13.1414,13.1264,13.1414,128000.0
2013-09-11 15:20:00,17.46,17.46,17.44,17.44,94600.0,13.1414,13.1414,13.1264,13.1264,94600.0
2013-09-11 15:30:00,17.44,17.45,17.44,17.44,45300.0,13.1264,13.1339,13.1264,13.1264,45300.0
2013-09-11 15:40:00,17.44,17.45,17.43,17.43,188500.0,13.1264,13.1339,13.1188,13.1188,188500.0
2013-09-11 15:50:00,17.43,17.46,17.42,17.45,665700.0,13.1188,13.1414,13.1113,13.1339,665700.0
2013-09-12 09:30:00,17.32,17.4,17.22,17.28,468800.0,13.0361,13.0963,12.9608,13.006,468800.0
2013-09-12 09:40:00,17.28,17.28,17.22,17.27,324100.0,13.006,13.006,12.9608,12.9984,324100.0
2013-09-12 09:50:00,17.27,17.32,17.27,17.29,245700.0,12.9984,13.0361,12.9984,13.0135,245700.0
2013-09-12 10:00:00,17.29,17.32,17.29,17.3,95600.0,13.0135,13.0361,13.0135,13.021,95600.0
2013-09-12 10:10:00,17.3,17.32,17.29,17.3,62100.0,13.021,13.0361,13.0135,13.021,62100.0
2013-09-12 10:20:00,17.31,17.34,17.3,17.33,145600.0,13.0285,13.0511,13.021,13.0436,145600.0
2013-09-12 10:30:00,17.34,17.48,17.34,17.41,688000.0,13.0511,13.1565,13.0511,13.1038,688000.0
2013-09-12 10:40:00,17.41,17.44,17.38,17.4,158900.0,13.1038,13.1264,13.0812,13.0963,158900.0
2013-09-12 10:50:00,17.39,17.4,17.36,17.37,129400.0,13.0887,13.0963,13.0662,13.0737,129400.0
2013-09-12 11:00:00,17.37,17.4,17.37,17.4,58900.0,13.0737,13.0963,13.0737,13.0963,58900.0
2013-09-12 11:10:00,17.4,17.41,17.39,17.4,175700.0,13.0963,13.1038,13.0887,13.0963,175700.0
2013-09-12 11:20:00,17.41,17.42,17.39,17.39,59400.0,13.1038,13.1113,13.0887,13.0887,59400.0
2013-09-12 11:30:00,17.39,17.4,17.36,17.36,123300.0,13.0887,13.0963,13.0662,13.0662,123300.0
2013-09-12 11:40:00,17.36,17.37,17.35,17.36,136100.0,13.0662,13.0737,13.0586,13.0662,136100.0
2013-09-12 11:50:00,17.36,17.39,17.35,17.39,79700.0,13.0662,13.0887,13.0586,13.0887,79700.0
2013-09-12 12:00:00,17.39,17.39,17.33,17.33,71900.0,13.0887,13.0887,13.0436,13.0436,71900.0
2013-09-12 12:10:00,17.34,17.34,17.29,17.29,106000.0,13.0511,13.0511,13.0135,13.0135,106000.0
2013-09-12 12:20:00,17.29,17.31,17.28,17.31,82600.0,13.0135,13.0285,13.006,13.0285,82600.0
2013-09-12 12:30:00,17.31,17.34,17.3,17.32,46500.0,13.0285,13.0511,13.021,13.0361,46500.0
2013-09-12 12:40:00,17.33,17.33,17.32,17.33,13700.0,13.0436,13.0436,13.0361,13.0436,13700.0
2013-09-12 12:50:00,17.33,17.34,17.32,17.33,39000.0,13.0436,13.0511,13.0361,13.0436,39000.0
2013-09-12 13:00:00,17.33,17.33,17.32,17.33,23900.0,13.0436,13.0436,13.0361,13.0436,23900.0
2013-09-12 13:10:00,17.33,17.35,17.32,17.34,45600.0,13.0436,13.0586,13.0361,13.0511,45600.0
2013-09-12 13:20:00,17.34,17.36,17.34,17.36,40200.0,13.0511,13.0662,13.0511,13.0662,40200.0
2013-09-12 13:30:00,17.35,17.36,17.35,17.36,25100.0,13.0586,13.0662,13.0586,13.0662,25100.0
2013-09-12 13:40:00,17.36,17.36,17.35,17.36,19100.0,13.0662,13.0662,13.0586,13.0662,19100.0
2013-09-12 13:50:00,17.36,17.36,17.33,17.33,75800.0,13.0662,13.0662,13.0436,13.0436,75800.0
2013-09-12 14:00:00,17.34,17.34,17.31,17.32,86300.0,13.0511,13.0511,13.0285,13.0361,86300.0
2013-09-12 14:10:00,17.32,17.32,17.31,17.31,52800.0,13.0361,13.0361,13.0285,13.0285,52800.0
2013-09-12 14:20:00,17.31,17.32,17.29,17.3,173700.0,13.0285,13.0361,13.0135,13.021,173700.0
2013-09-12 14:30:00,17.3,17.31,17.27,17.27,166300.0,13.021,13.0285,12.9984,12.9984,166300.0
2013-09-12 14:40:00,17.27,17.3,17.27,17.29,177700.0,12.9984,13.021,12.9984,13.0135,177700.0
2013-09-12 14:50:00,17.3,17.32,17.3,17.32,80600.0,13.021,13.0361,13.021,13.0361,80600.0
2013-09-12 15:00:00,17.32,17.32,17.31,17.32,46900.0,13.0361,13.0361,13.0285,13.0361,46900.0
2013-09-12 15:10:00,17.31,17.32,17.3,17.31,78200.0,13.0285,13.0361,13.021,13.0285,78200.0
2013-09-12 15:20:00,17.3,17.31,17.29,17.3,120900.0,13.021,13.0285,13.0135,13.021,120900.0
2013-09-12 15:30:00,17.3,17.3,17.29,17.29,68600.0,13.021,13.021,13.0135,13.0135,68600.0
2013-09-12 15:40:00,17.3,17.3,17.26,17.26,167600.0,13.021,13.021,12.9909,12.9909,167600.0
2013-09-12 15:50:00,17.27,17.27,17.26,17.27,376500.0,12.9984,12.9984,12.9909,12.9984,376500.0
2013-09-13 09:30:00,17.25,17.28,17.22,17.27,147300.0,12.9834,13.006,12.9608,12.9984,147300.0
2013-09-13 09:40:00,17.26,17.32,17.24,17.3,227300.0,12.9909,13.0361,12.9758,13.021,227300.0
2013-09-13 09:50:00,17.3,17.32,17.28,17.32,103100.0,13.021,13.0361,13.006,13.0361,103100.0
2013-09-13 10:00:00,17.32,17.32,17.26,17.27,347300.0,13.0361,13.0361,12.9909,12.9984,347300.0
2013-09-13 10:10:00,17.27,17.27,17.26,17.27,56700.0,12.9984,12.9984,12.9909,12.9984,56700.0
2013-09-13 10:20:00,17.27,17.3,17.26,17.3,127600.0,12.9984,13.021,12.9909,13.021,127600.0
2013-09-13 10:30:00,17.3,17.3,17.28,17.29,214100.0,13.021,13.021,13.006,13.0135,214100.0
2013-09-13 10:40:00,17.29,17.31,17.29,17.3,71400.0,13.0135,13.0285,13.0135,13.021,71400.0
2013-09-13 10:50:00,17.31,17.33,17.3,17.31,197600.0,13.0285,13.0436,13.021,13.0285,197600.0
2013-09-13 11:00:00,17.3,17.31,17.3,17.3,24300.0,13.021,13.0285,13.021,13.021,24300.0
2013-09-13 11:10:00,17.3,17.32,17.3,17.31,88800.0,13.021,13.0361,13.021,13.0285,88800.0
2013-09-13 11:20:00,17.31,17.32,17.3,17.32,119400.0,13.0285,13.0361,13.021,13.0361,119400.0
2013-09-13 11:30:00,17.32,17.33,17.31,17.32,74200.0,13.0361,13.0436,13.0285,13.0361,74200.0
2013-09-13 11:40:00,17.32,17.32,17.31,17.31,32500.0,13.0361,13.0361,13.0285,13.0285,32500.0
2013-09-13 11:50:00,17.32,17.32,17.3,17.3,119700.0,13.0361,13.0361,13.021,13.021,119700.0
2013-09-13 12:00:00,17.31,17.33,17.3,17.32,129300.0,13.0285,13.0436,13.021,13.0361,129300.0
2013-09-13 12:10:00,17.32,17.33,17.32,17.32,19900.0,13.0361,13.0436,13.0361,13.0361,19900.0
2013-09-13 12:20:00,17.33,17.33,17.31,17.32,52400.0,13.0436,13.0436,13.0285,13.0361,52400.0
2013-09-13 12:30:00,17.32,17.34,17.31,17.31,81500.0,13.0361,13.0511,13.0285,13.0285,81500.0
2013-09-13 12:40:00,17.32,17.34,17.31,17.34,42900.0,13.0361,13.0511,13.0285,13.0511,42900.0
2013-09-13 12:50:00,17.34,17.34,17.32,17.32,39700.0,13.0511,13.0511,13.0361,13.0361,39700.0
2013-09-13 13:00:00,17.32,17.34,17.32,17.34,32700.0,13.0361,13.0511,13.0361,13.0511,32700.0
2013-09-13 13:10:00,17.34,17.34,17.31,17.32,53900.0,13.0511,13.0511,13.0285,13.0361,53900.0
2013-09-13 13:20:00,17.31,17.33,17.31,17.33,54400.0,13.0285,13.0436,13.0285,13.0436,54400.0
2013-09-13 13:30:00,17.32,17.33,17.3,17.31,49900.0,13.0361,13.0436,13.021,13.0285,49900.0
2013-09-13 13:40:00,17.3,17.32,17.3,17.32,46200.0,13.021,13.0361,13.021,13.0361,46200.0
2013-09-13 13:50:00,17.32,17.32,17.31,17.31,35200.0,13.0361,13.0361,13.0285,13.0285,35200.0
2013-09-13 14:00:00,17.32,17.32,17.31,17.32,49700.0,13.0361,13.0361,13.0285,13.0361,49700.0
2013-09-13 14:10:00,17.32,17.32,17.31,17.32,32800.0,13.0361,13.0361,13.0285,13.0361,32800.0
2013-09-13 14:20:00,17.32,17.32,17.3,17.31,65000.0,13.0361,13.0361,13.021,13.0285,65000.0
2013-09-13 14:30:00,17.3,17.31,17.3,17.3,29500.0,13.021,13.0285,13.021,13.021,29500.0
2013-09-13 14:40:00,17.3,17.31,17.29,17.31,149900.0,13.021,13.0285,13.0135,13.0285,149900.0
2013-09-13 14:50:00,17.31,17.32,17.3,17.32,53900.0,13.0285,13.0361,13.021,13.0361,53900.0
2013-09-13 15:00:00,17.32,17.32,17.31,17.32,34000.0,13.0361,13.0361,13.0285,13.0361,34000.0
2013-09-13 15:10:00,17.32,17.32,17.31,17.32,40000.0,13.0361,13.0361,13.0285,13.0361,40000.0
2013-09-13 15:20:00,17.31,17.33,17.31,17.32,118600.0,13.0285,13.0436,13.0285,13.0361,118600.0
2013-09-13 15:30:00,17.32,17.33,17.3,17.31,134700.0,13.0361,13.0436,13.021,13.0285,134700.0
2013-09-13 15:40:00,17.31,17.31,17.3,17.3,107900.0,13.0285,13.0285,13.021,13.021,107900.0
2013-09-13 15:50:00,17.31,17.33,17.3,17.33,560300.0,13.0285,13.0436,13.021,13.0436,560300.0
2013-09-16 09:30:00,17.65,17.74,17.65,17.7,537300.0,13.2844,13.3522,13.2844,13.3221,537300.0
2013-09-16 09:40:00,17.7,17.74,17.69,17.73,253100.0,13.3221,13.3522,13.3145,13.3446,253100.0
2013-09-16 09:50:00,17.73,17.74,17.71,17.72,126000.0,13.3446,13.3522,13.3296,13.3371,126000.0
2013-09-16 10:00:00,17.71,17.73,17.66,17.66,403200.0,13.3296,13.3446,13.292,13.292,403200.0
2013-09-16 10:10:00,17.66,17.66,17.62,17.64,486500.0,13.292,13.292,13.2619,13.2769,486500.0
2013-09-16 10:20:00,17.64,17.7,17.63,17.7,159700.0,13.2769,13.3221,13.2694,13.3221,159700.0
2013-09-16 10:30:00,17.7,17.72,17.69,17.7,251000.0,13.3221,13.3371,13.3145,13.3221,251000.0
2013-09-16 10:40:00,17.7,17.72,17.7,17.71,190400.0,13.3221,13.3371,13.3221,13.3296,190400.0
2013-09-16 10:50:00,17.71,17.72,17.69,17.7,221400.0,13.3296,13.3371,13.3145,13.3221,221400.0
2013-09-16 11:00:00,17.7,17.7,17.68,17.69,121200.0,13.3221,13.3221,13.307,13.3145,121200.0
2013-09-16 11:10:00,17.69,17.73,17.69,17.73,235700.0,13.3145,13.3446,13.3145,13.3446,235700.0
2013-09-16 11:20:00,17.72,17.73,17.71,17.73,112000.0,13.3371,13.3446,13.3296,13.3446,112000.0
2013-09-16 11:30:00,17.72,17.75,17.72,17.73,233200.0,13.3371,13.3597,13.3371,13.3446,233200.0
2013-09-16 11:40:00,17.73,17.76,17.73,17.76,171400.0,13.3446,13.3672,13.3446,13.3672,171400.0
2013-09-16 11:50:00,17.75,17.76,17.74,17.74,79700.0,13.3597,13.3672,13.3522,13.3522,79700.0
2013-09-16 12:00:00,17.74,17.75,17.74,17.74,56100.0,13.3522,13.3597,13.3522,13.3522,56100.0
2013-09-16 12:10:00,17.74,17.75,17.74,17.74,33600.0,13.3522,13.3597,13.3522,13.3522,33600.0
2013-09-16 12:20:00,17.74,17.75,17.71,17.71,103600.0,13.3522,13.3597,13.3296,13.3296,103600.0
2013-09-16 12:30:00,17.71,17.72,17.68,17.71,188300.0,13.3296,13.3371,13.307,13.3296,188300.0
2013-09-16 12:40:00,17.71,17.72,17.71,17.72,53700.0,13.3296,13.3371,13.3296,13.3371,53700.0
2013-09-16 12:50:00,17.72,17.72,17.69,17.69,75100.0,13.3371,13.3371,13.3145,13.3145,75100.0
2013-09-16 13:00:00,17.69,17.73,17.69,17.72,120800.0,13.3145,13.3446,13.3145,13.3371,120800.0
2013-09-16 13:10:00,17.72,17.73,17.72,17.73,62800.0,13.3371,13.3446,13.3371,13.3446,62800.0
2013-09-16 13:20:00,17.73,17.74,17.72,17.74,100400.0,13.3446,13.3522,13.3371,13.3522,100400.0
2013-09-16 13:30:00,17.74,17.74,17.71,17.72,130000.0,13.3522,13.3522,13.3296,13.3371,130000.0
2013-09-16 13:40:00,17.71,17.72,17.68,17.71,259100.0,13.3296,13.3371,13.307,13.3296,259100.0
2013-09-16 13:50:00,17.71,17.71,17.7,17.7,60300.0,13.3296,13.3296,13.3221,13.3221,60300.0
2013-09-16 14:00:00,17.71,17.71,17.69,17.7,111900.0,13.3296,13.3296,13.3145,13.3221,111900.0
2013-09-16 14:10:00,17.7,17.7,17.68,17.7,158400.0,13.3221,13.3221,13.307,13.3221,158400.0
2013-09-16 14:20:00,17.71,17.71,17.7,17.7,55200.0,13.3296,13.3296,13.3221,13.3221,55200.0
2013-09-16 14:30:00,17.69,17.7,17.67,17.68,105200.0,13.3145,13.3221,13.2995,13.307,105200.0
2013-09-16 14:40:00,17.68,17.7,17.67,17.7,80200.0,13.307,13.3221,13.2995,13.3221,80200.0
2013-09-16 14:50:00,17.7,17.7,17.67,17.69,153500.0,13.3221,13.3221,13.2995,13.3145,153500.0
2013-09-16 15:00:00,17.69,17.7,17.68,17.7,82000.0,13.3145,13.3221,13.307,13.3221,82000.0
2013-09-16 15:10:00,17.7,17.71,17.68,17.69,154800.0,13.3221,13.3296,13.307,13.3145,154800.0
2013-09-16 15:20:00,17.69,17.7,17.68,17.7,180100.0,13.3145,13.3221,13.307,13.3221,180100.0
2013-09-16 15:30:00,17.7,17.7,17.61,17.61,441200.0,13.3221,13.3221,13.2543,13.2543,441200.0
2013-09-16 15:40:00,17.61,17.63,17.6,17.62,489800.0,13.2543,13.2694,13.2468,13.2619,489800.0
2013-09-16 15:50:00,17.62,17.62,17.61,17.62,392400.0,13.2619,13.2619,13.2543,13.2619,392400.0
2013-09-17 09:30:00,17.8,17.82,17.7,17.79,482900.0,13.3973,13.4124,13.3221,13.3898,482900.0
2013-09-17 09:40:00,17.8,17.82,17.75,17.75,215500.0,13.3973,13.4124,13.3597,13.3597,215500.0
2013-09-17 09:50:00,17.75,17.8,17.74,17.77,258000.0,13.3597,13.3973,13.3522,13.3748,258000.0
2013-09-17 10:00:00,17.77,17.79,17.71,17.71,302700.0,13.3748,13.3898,13.3296,13.3296,302700.0
2013-09-17 10:10:00,17.71,17.76,17.71,17.75,197100.0,13.3296,13.3672,13.3296,13.3597,197100.0
2013-09-17 10:20:00,17.75,17.77,17.73,17.74,296100.0,13.3597,13.3748,13.3446,13.3522,296100.0
2013-09-17 10:30:00,17.74,17.75,17.72,17.75,99700.0,13.3522,13.3597,13.3371,13.3597,99700.0
2013-09-17 10:40:00,17.75,17.75,17.72,17.74,125600.0,13.3597,13.3597,13.3371,13.3522,125600.0
2013-09-17 10:50:00,17.73,17.74,17.71,17.73,87700.0,13.3446,13.3522,13.3296,13.3446,87700.0
2013-09-17 11:00:00,17.71,17.74,17.71,17.72,62000.0,13.3296,13.3522,13.3296,13.3371,62000.0
2013-09-17 11:10:00,17.73,17.73,17.7,17.72,158000.0,13.3446,13.3446,13.3221,13.3371,158000.0
2013-09-17 11:20:00,17.72,17.74,17.71,17.73,97600.0,13.3371,13.3522,13.3296,13.3446,97600.0
2013-09-17 11:30:00,17.73,17.73,17.69,17.71,127800.0,13.3446,13.3446,13.3145,13.3296,127800.0
2013-09-17 11:40:00,17.71,17.71,17.7,17.7,59900.0,13.3296,13.3296,13.3221,13.3221,59900.0
2013-09-17 11:50:00,17.71,17.71,17.67,17.68,101700.0,13.3296,13.3296,13.2995,13.307,101700.0
2013-09-17 12:00:00,17.67,17.68,17.66,17.66,99800.0,13.2995,13.307,13.292,13.292,99800.0
2013-09-17 12:10:00,17.66,17.68,17.64,17.67,103300.0,13.292,13.307,13.2769,13.2995,103300.0
2013-09-17 12:20:00,17.68,17.68,17.66,17.67,70600.0,13.307,13.307,13.292,13.2995,70600.0
2013-09-17 12:30:00,17.67,17.69,17.67,17.68,92500.0,13.2995,13.3145,13.2995,13.307,92500.0
2013-09-17 12:40:00,17.67,17.69,17.67,17.69,55800.0,13.2995,13.3145,13.2995,13.3145,55800.0
2013-09-17 12:50:00,17.68,17.7,17.68,17.7,62100.0,13.307,13.3221,13.307,13.3221,62100.0
2013-09-17 13:00:00,17.7,17.71,17.69,17.7,68200.0,13.3221,13.3296,13.3145,13.3221,68200.0
2013-09-17 13:10:00,17.69,17.7,17.68,17.69,38000.0,13.3145,13.3221,13.307,13.3145,38000.0
2013-09-17 13:20:00,17.68,17.69,17.67,17.69,45300.0,13.307,13.3145,13.2995,13.3145,45300.0
2013-09-17 13:30:00,17.69,17.7,17.67,17.69,113800.0,13.3145,13.3221,13.2995,13.3145,113800.0
2013-09-17 13:40:00,17.68,17.68,17.67,17.67,34300.0,13.307,13.307,13.2995,13.2995,34300.0
2013-09-17 13:50:00,17.67,17.69,17.65,17.66,77700.0,13.2995,13.3145,13.2844,13.292,77700.0
2013-09-17 14:00:00,17.66,17.66,17.64,17.64,79700.0,13.292,13.292,13.2769,13.2769,79700.0
2013-09-17 14:10:00,17.65,17.65,17.64,17.65,38900.0,13.2844,13.2844,13.2769,13.2844,38900.0
2013-09-17 14:20:00,17.64,17.65,17.62,17.64,142900.0,13.2769,13.2844,13.2619,13.2769,142900.0
2013-09-17 14:30:00,17.64,17.68,17.63,17.64,119600.0,13.2769,13.307,13.2694,13.2769,119600.0
2013-09-17 14:40:00,17.64,17.64,17.63,17.64,141000.0,13.2769,13.2769,13.2694,13.2769,141000.0
2013-09-17 14:50:00,17.64,17.65,17.64,17.64,74400.0,13.2769,13.2844,13.2769,13.2769,74400.0
2013-09-17 15:00:00,17.64,17.68,17.64,17.68,247300.0,13.2769,13.307,13.2769,13.307,247300.0
2013-09-17 15:10:00,17.68,17.68,17.67,17.68,29800.0,13.307,13.307,13.2995,13.307,29800.0
2013-09-17 15:20:00,17.67,17.68,17.67,17.68,63800.0,13.2995,13.307,13.2995,13.307,63800.0
2013-09-17 15:30:00,17.68,17.68,17.64,17.64,202000.0,13.307,13.307,13.2769,13.2769,202000.0
2013-09-17 15:40:00,17.64,17.67,17.64,17.66,178200.0,13.2769,13.2995,13.2769,13.292,178200.0
2013-09-17 15:50:00,17.67,17.68,17.66,17.68,278200.0,13.2995,13.307,13.292,13.307,278200.0
2013-09-18 09:30:00,17.48,17.66,17.41,17.51,674500.0,13.1565,13.292,13.1038,13.1791,674500.0
2013-09-18 09:40:00,17.52,17.54,17.5,17.53,168700.0,13.1866,13.2016,13.1715,13.1941,168700.0
2013-09-18 09:50:00,17.54,17.55,17.51,17.51,273200.0,13.2016,13.2092,13.1791,13.1791,273200.0
2013-09-18 10:00:00,17.51,17.53,17.5,17.5,204900.0,13.1791,13.1941,13.1715,13.1715,204900.0
2013-09-18 10:10:00,17.5,17.51,17.46,17.46,205200.0,13.1715,13.1791,13.1414,13.1414,205200.0
2013-09-18 10:20:00,17.46,17.49,17.45,17.48,195600.0,13.1414,13.164,13.1339,13.1565,195600.0
2013-09-18 10:30:00,17.48,17.49,17.45,17.46,222300.0,13.1565,13.164,13.1339,13.1414,222300.0
2013-09-18 10:40:00,17.46,17.47,17.43,17.43,125200.0,13.1414,13.149,13.1188,13.1188,125200.0
2013-09-18 10:50:00,17.43,17.44,17.4,17.4,370700.0,13.1188,13.1264,13.0963,13.0963,370700.0
2013-09-18 11:00:00,17.41,17.42,17.41,17.41,147900.0,13.1038,13.1113,13.1038,13.1038,147900.0
2013-09-18 11:10:00,17.41,17.42,17.41,17.42,71200.0,13.1038,13.1113,13.1038,13.1113,71200.0
2013-09-18 11:20:00,17.41,17.43,17.41,17.42,163200.0,13.1038,13.1188,13.1038,13.1113,163200.0
2013-09-18 11:30:00,17.42,17.42,17.41,17.42,40500.0,13.1113,13.1113,13.1038,13.1113,40500.0
2013-09-18 11:40:00,17.42,17.42,17.41,17.41,102400.0,13.1113,13.1113,13.1038,13.1038,102400.0
2013-09-18 11:50:00,17.41,17.42,17.4,17.4,160100.0,13.1038,13.1113,13.0963,13.0963,160100.0
2013-09-18 12:00:00,17.4,17.42,17.39,17.41,308700.0,13.0963,13.1113,13.0887,13.1038,308700.0
2013-09-18 12:10:00,17.41,17.41,17.37,17.38,414600.0,13.1038,13.1038,13.0737,13.0812,414600.0
2013-09-18 12:20:00,17.38,17.39,17.35,17.36,158900.0,13.0812,13.0887,13.0586,13.0662,158900.0
2013-09-18 12:30:00,17.35,17.36,17.35,17.35,57800.0,13.0586,13.0662,13.0586,13.0586,57800.0
2013-09-18 12:40:00,17.36,17.4,17.35,17.4,194300.0,13.0662,13.0963,13.0586,13.0963,194300.0
2013-09-18 12:50:00,17.4,17.4,17.39,17.39,49400.0,13.0963,13.0963,13.0887,13.0887,49400.0
2013-09-18 13:00:00,17.4,17.4,17.39,17.39,37200.0,13.0963,13.0963,13.0887,13.0887,37200.0
2013-09-18 13:10:00,17.39,17.41,17.39,17.39,246300.0,13.0887,13.1038,13.0887,13.0887,246300.0
2013-09-18 13:20:00,17.39,17.44,17.37,17.39,720600.0,13.0887,13.1264,13.0737,13.0887,720600.0
2013-09-18 13:30:00,17.39,17.39,17.35,17.38,127500.0,13.0887,13.0887,13.0586,13.0812,127500.0
2013-09-18 13:40:00,17.38,17.38,17.37,17.38,17800.0,13.0812,13.0812,13.0737,13.0812,17800.0
2013-09-18 13:50:00,17.38,17.41,17.37,17.37,204900.0,13.0812,13.1038,13.0737,13.0737,204900.0
2013-09-18 14:00:00,17.38,17.59,17.38,17.56,941900.0,13.0812,13.2393,13.0812,13.2167,941900.0
2013-09-18 14:10:00,17.57,17.59,17.54,17.55,331300.0,13.2242,13.2393,13.2016,13.2092,331300.0
2013-09-18 14:20:00,17.54,17.6,17.52,17.57,438700.0,13.2016,13.2468,13.1866,13.2242,438700.0
2013-09-18 14:30:00,17.58,17.58,17.55,17.57,205800.0,13.2317,13.2317,13.2092,13.2242,205800.0
2013-09-18 14:40:00,17.57,17.6,17.56,17.6,117600.0,13.2242,13.2468,13.2167,13.2468,117600.0
2013-09-18 14:50:00,17.6,17.71,17.6,17.71,492200.0,13.2468,13.3296,13.2468,13.3296,492200.0
2013-09-18 15:00:00,17.71,17.73,17.7,17.73,211200.0,13.3296,13.3446,13.3221,13.3446,211200.0
2013-09-18 15:10:00,17.73,17.77,17.72,17.72,575900.0,13.3446,13.3748,13.3371,13.3371,575900.0
2013-09-18 15:20:00,17.71,17.72,17.61,17.62,496900.0,13.3296,13.3371,13.2543,13.2619,496900.0
2013-09-18 15:30:00,17.63,17.68,17.62,17.68,618000.0,13.2694,13.307,13.2619,13.307,618000.0
2013-09-18 15:40:00,17.68,17.71,17.65,17.65,712000.0,13.307,13.3296,13.2844,13.2844,712000.0
2013-09-18 15:50:00,17.65,17.66,17.58,17.62,2428300.0,13.2844,13.292,13.2317,13.2619,2428300.0
2013-09-19 09:30:00,17.68,17.74,17.65,17.65,348700.0,13.307,13.3522,13.2844,13.2844,348700.0
2013-09-19 09:40:00,17.65,17.71,17.63,17.67,253700.0,13.2844,13.3296,13.2694,13.2995,253700.0
2013-09-19 09:50:00,17.67,17.67,17.64,17.65,186000.0,13.2995,13.2995,13.2769,13.2844,186000.0
2013-09-19 10:00:00,17.64,17.68,17.64,17.67,600400.0,13.2769,13.307,13.2769,13.2995,600400.0
2013-09-19 10:10:00,17.66,17.66,17.62,17.63,400400.0,13.292,13.292,13.2619,13.2694,400400.0
2013-09-19 10:20:00,17.62,17.66,17.62,17.62,128000.0,13.2619,13.292,13.2619,13.2619,128000.0
2013-09-19 10:30:00,17.62,17.63,17.61,17.62,126200.0,13.2619,13.2694,13.2543,13.2619,126200.0
2013-09-19 10:40:00,17.63,17.63,17.6,17.63,362000.0,13.2694,13.2694,13.2468,13.2694,362000.0
2013-09-19 10:50:00,17.63,17.64,17.62,17.64,165900.0,13.2694,13.2769,13.2619,13.2769,165900.0
2013-09-19 11:00:00,17.64,17.64,17.6,17.6,110200.0,13.2769,13.2769,13.2468,13.2468,110200.0
2013-09-19 11:10:00,17.6,17.61,17.6,17.6,62700.0,13.2468,13.2543,13.2468,13.2468,62700.0
2013-09-19 11:20:00,17.6,17.61,17.6,17.61,120000.0,13.2468,13.2543,13.2468,13.2543,120000.0
2013-09-19 11:30:00,17.6,17.65,17.6,17.63,325000.0,13.2468,13.2844,13.2468,13.2694,325000.0
2013-09-19 11:40:00,17.63,17.64,17.61,17.61,161300.0,13.2694,13.2769,13.2543,13.2543,161300.0
2013-09-19 11:50:00,17.61,17.64,17.6,17.64,106400.0,13.2543,13.2769,13.2468,13.2769,106400.0
2013-09-19 12:00:00,17.64,17.66,17.63,17.66,91900.0,13.2769,13.292,13.2694,13.292,91900.0
2013-09-19 12:10:00,17.66,17.66,17.62,17.62,102600.0,13.292,13.292,13.2619,13.2619,102600.0
2013-09-19 12:20:00,17.62,17.65,17.62,17.64,84800.0,13.2619,13.2844,13.2619,13.2769,84800.0
2013-09-19 12:30:00,17.64,17.65,17.63,17.63,50100.0,13.2769,13.2844,13.2694,13.2694,50100.0
2013-09-19 12:40:00,17.63,17.65,17.62,17.65,85000.0,13.2694,13.2844,13.2619,13.2844,85000.0
2013-09-19 12:50:00,17.64,17.66,17.64,17.65,70200.0,13.2769,13.292,13.2769,13.2844,70200.0
2013-09-19 13:00:00,17.65,17.66,17.61,17.62,159900.0,13.2844,13.292,13.2543,13.2619,159900.0
2013-09-19 13:10:00,17.62,17.64,17.62,17.63,105900.0,13.2619,13.2769,13.2619,13.2694,105900.0
2013-09-19 13:20:00,17.63,17.64,17.62,17.62,84000.0,13.2694,13.2769,13.2619,13.2619,84000.0
2013-09-19 13:30:00,17.62,17.63,17.6,17.61,211600.0,13.2619,13.2694,13.2468,13.2543,211600.0
2013-09-19 13:40:00,17.61,17.62,17.6,17.6,328400.0,13.2543,13.2619,13.2468,13.2468,328400.0
2013-09-19 13:50:00,17.6,17.61,17.58,17.6,170900.0,13.2468,13.2543,13.2317,13.2468,170900.0
2013-09-19 14:00:00,17.6,17.6,17.59,17.6,163700.0,13.2468,13.2468,13.2393,13.2468,163700.0
2013-09-19 14:10:00,17.6,17.63,17.59,17.63,143000.0,13.2468,13.2694,13.2393,13.2694,143000.0
2013-09-19 14:20:00,17.63,17.64,17.62,17.64,99400.0,13.2694,13.2769,13.2619,13.2769,99400.0
2013-09-19 14:30:00,17.64,17.64,17.61,17.61,165200.0,13.2769,13.2769,13.2543,13.2543,165200.0
2013-09-19 14:40:00,17.62,17.62,17.58,17.59,304000.0,13.2619,13.2619,13.2317,13.2393,304000.0
2013-09-19 14:50:00,17.6,17.6,17.58,17.59,266400.0,13.2468,13.2468,13.2317,13.2393,266400.0
2013-09-19 15:00:00,17.59,17.61,17.59,17.61,327600.0,13.2393,13.2543,13.2393,13.2543,327600.0
2013-09-19 15:10:00,17.6,17.61,17.58,17.58,200900.0,13.2468,13.2543,13.2317,13.2317,200900.0
2013-09-19 15:20:00,17.58,17.59,17.58,17.58,178400.0,13.2317,13.2393,13.2317,13.2317,178400.0
2013-09-19 15:30:00,17.59,17.62,17.58,17.62,357700.0,13.2393,13.2619,13.2317,13.2619,357700.0
2013-09-19 15:40:00,17.62,17.63,17.59,17.6,597500.0,13.2619,13.2694,13.2393,13.2468,597500.0
2013-09-19 15:50:00,17.6,17.62,17.58,17.61,793500.0,13.2468,13.2619,13.2317,13.2543,793500.0
2013-09-20 09:30:00,17.51,17.61,17.51,17.56,314300.0,13.1791,13.2543,13.1791,13.2167,314300.0
2013-09-20 09:40:00,17.57,17.57,17.55,17.56,156700.0,13.2242,13.2242,13.2092,13.2167,156700.0
2013-09-20 09:50:00,17.56,17.57,17.53,17.55,234400.0,13.2167,13.2242,13.1941,13.2092,234400.0
2013-09-20 10:00:00,17.55,17.56,17.54,17.55,146100.0,13.2092,13.2167,13.2016,13.2092,146100.0
2013-09-20 10:10:00,17.55,17.58,17.53,17.58,178400.0,13.2092,13.2317,13.1941,13.2317,178400.0
2013-09-20 10:20:00,17.58,17.59,17.54,17.55,156700.0,13.2317,13.2393,13.2016,13.2092,156700.0
2013-09-20 10:30:00,17.55,17.55,17.49,17.49,194700.0,13.2092,13.2092,13.164,13.164,194700.0
2013-09-20 10:40:00,17.49,17.53,17.47,17.51,371100.0,13.164,13.1941,13.149,13.1791,371100.0
2013-09-20 10:50:00,17.51,17.51,17.48,17.5,133500.0,13.1791,13.1791,13.1565,13.1715,133500.0
2013-09-20 11:00:00,17.51,17.51,17.46,17.46,133100.0,13.1791,13.1791,13.1414,13.1414,133100.0
2013-09-20 11:10:00,17.47,17.52,17.46,17.46,224400.0,13.149,13.1866,13.1414,13.1414,224400.0
2013-09-20 11:20:00,17.47,17.47,17.38,17.39,647400.0,13.149,13.149,13.0812,13.0887,647400.0
2013-09-20 11:30:00,17.39,17.4,17.36,17.36,241900.0,13.0887,13.0963,13.0662,13.0662,241900.0
2013-09-20 11:40:00,17.36,17.37,17.32,17.32,313500.0,13.0662,13.0737,13.0361,13.0361,313500.0
2013-09-20 11:50:00,17.32,17.37,17.31,17.36,318900.0,13.0361,13.0737,13.0285,13.0662,318900.0
2013-09-20 12:00:00,17.35,17.39,17.35,17.39,170500.0,13.0586,13.0887,13.0586,13.0887,170500.0
2013-09-20 12:10:00,17.39,17.41,17.38,17.38,145800.0,13.0887,13.1038,13.0812,13.0812,145800.0
2013-09-20 12:20:00,17.38,17.41,17.38,17.41,150700.0,13.0812,13.1038,13.0812,13.1038,150700.0
2013-09-20 12:30:00,17.41,17.41,17.39,17.41,180900.0,13.1038,13.1038,13.0887,13.1038,180900.0
2013-09-20 12:40:00,17.41,17.46,17.4,17.46,106700.0,13.1038,13.1414,13.0963,13.1414,106700.0
2013-09-20 12:50:00,17.46,17.46,17.44,17.45,57000.0,13.1414,13.1414,13.1264,13.1339,57000.0
2013-09-20 13:00:00,17.44,17.45,17.4,17.4,115500.0,13.1264,13.1339,13.0963,13.0963,115500.0
2013-09-20 13:10:00,17.41,17.41,17.36,17.37,150800.0,13.1038,13.1038,13.0662,13.0737,150800.0
2013-09-20 13:20:00,17.37,17.39,17.37,17.37,91500.0,13.0737,13.0887,13.0737,13.0737,91500.0
2013-09-20 13:30:00,17.37,17.4,17.37,17.37,118000.0,13.0737,13.0963,13.0737,13.0737,118000.0
2013-09-20 13:40:00,17.37,17.39,17.36,17.38,139300.0,13.0737,13.0887,13.0662,13.0812,139300.0
2013-09-20 13:50:00,17.38,17.39,17.36,17.36,142200.0,13.0812,13.0887,13.0662,13.0662,142200.0
2013-09-20 14:00:00,17.37,17.37,17.36,17.37,97300.0,13.0737,13.0737,13.0662,13.0737,97300.0
2013-09-20 14:10:00,17.36,17.37,17.36,17.36,81400.0,13.0662,13.0737,13.0662,13.0662,81400.0
2013-09-20 14:20:00,17.36,17.42,17.36,17.42,234800.0,13.0662,13.1113,13.0662,13.1113,234800.0
2013-09-20 14:30:00,17.41,17.43,17.39,17.39,157000.0,13.1038,13.1188,13.0887,13.0887,157000.0
2013-09-20 14:40:00,17.39,17.4,17.35,17.35,326100.0,13.0887,13.0963,13.0586,13.0586,326100.0
2013-09-20 14:50:00,17.36,17.36,17.32,17.34,403400.0,13.0662,13.0662,13.0361,13.0511,403400.0
2013-09-20 15:00:00,17.35,17.36,17.34,17.35,254300.0,13.0586,13.0662,13.0511,13.0586,254300.0
2013-09-20 15:10:00,17.34,17.35,17.34,17.35,116900.0,13.0511,13.0586,13.0511,13.0586,116900.0
2013-09-20 15:20:00,17.35,17.35,17.31,17.31,372700.0,13.0586,13.0586,13.0285,13.0285,372700.0
2013-09-20 15:30:00,17.31,17.32,17.3,17.3,363900.0,13.0285,13.0361,13.021,13.021,363900.0
2013-09-20 15:40:00,17.31,17.33,17.3,17.32,373100.0,13.0285,13.0436,13.021,13.0361,373100.0
2013-09-20 15:50:00,17.32,17.33,17.3,17.3,912000.0,13.0361,13.0436,13.021,13.021,912000.0
2013-09-23 09:30:00,17.72,17.75,17.71,17.73,974600.0,13.3371,13.3597,13.3296,13.3446,974600.0
2013-09-23 09:40:00,17.72,17.75,17.69,17.71,589300.0,13.3371,13.3597,13.3145,13.3296,589300.0
2013-09-23 09:50:00,17.71,17.71,17.63,17.63,599100.0,13.3296,13.3296,13.2694,13.2694,599100.0
2013-09-23 10:00:00,17.63,17.65,17.6,17.63,457800.0,13.2694,13.2844,13.2468,13.2694,457800.0
2013-09-23 10:10:00,17.64,17.65,17.6,17.64,377700.0,13.2769,13.2844,13.2468,13.2769,377700.0
2013-09-23 10:20:00,17.64,17.65,17.6,17.62,170900.0,13.2769,13.2844,13.2468,13.2619,170900.0
2013-09-23 10:30:00,17.61,17.63,17.6,17.62,174700.0,13.2543,13.2694,13.2468,13.2619,174700.0
2013-09-23 10:40:00,17.63,17.63,17.57,17.59,239200.0,13.2694,13.2694,13.2242,13.2393,239200.0
2013-09-23 10:50:00,17.59,17.6,17.54,17.55,804400.0,13.2393,13.2468,13.2016,13.2092,804400.0
2013-09-23 11:00:00,17.56,17.57,17.54,17.55,312400.0,13.2167,13.2242,13.2016,13.2092,312400.0
2013-09-23 11:10:00,17.55,17.56,17.53,17.55,178700.0,13.2092,13.2167,13.1941,13.2092,178700.0
2013-09-23 11:20:00,17.55,17.58,17.54,17.58,179800.0,13.2092,13.2317,13.2016,13.2317,179800.0
2013-09-23 11:30:00,17.58,17.6,17.57,17.6,147200.0,13.2317,13.2468,13.2242,13.2468,147200.0
2013-09-23 11:40:00,17.6,17.6,17.57,17.59,180500.0,13.2468,13.2468,13.2242,13.2393,180500.0
2013-09-23 11:50:00,17.59,17.59,17.58,17.59,74300.0,13.2393,13.2393,13.2317,13.2393,74300.0
2013-09-23 12:00:00,17.59,17.62,17.58,17.61,85400.0,13.2393,13.2619,13.2317,13.2543,85400.0
2013-09-23 12:10:00,17.62,17.64,17.61,17.64,91000.0,13.2619,13.2769,13.2543,13.2769,91000.0
2013-09-23 12:20:00,17.64,17.64,17.63,17.63,45600.0,13.2769,13.2769,13.2694,13.2694,45600.0
2013-09-23 12:30:00,17.64,17.65,17.63,17.64,69700.0,13.2769,13.2844,13.2694,13.2769,69700.0
2013-09-23 12:40:00,17.65,17.66,17.64,17.64,187900.0,13.2844,13.292,13.2769,13.2769,187900.0
2013-09-23 12:50:00,17.65,17.65,17.61,17.63,203300.0,13.2844,13.2844,13.2543,13.2694,203300.0
2013-09-23 13:00:00,17.63,17.66,17.62,17.64,216000.0,13.2694,13.292,13.2619,13.2769,216000.0
2013-09-23 13:10:00,17.65,17.65,17.63,17.64,59400.0,13.2844,13.2844,13.2694,13.2769,59400.0
2013-09-23 13:20:00,17.64,17.64,17.62,17.64,313800.0,13.2769,13.2769,13.2619,13.2769,313800.0
2013-09-23 13:30:00,17.64,17.65,17.63,17.64,82700.0,13.2769,13.2844,13.2694,13.2769,82700.0
2013-09-23 13:40:00,17.65,17.67,17.64,17.66,133600.0,13.2844,13.2995,13.2769,13.292,133600.0
2013-09-23 13:50:00,17.67,17.71,17.67,17.71,163700.0,13.2995,13.3296,13.2995,13.3296,163700.0
2013-09-23 14:00:00,17.71,17.72,17.7,17.71,109700.0,13.3296,13.3371,13.3221,13.3296,109700.0
2013-09-23 14:10:00,17.72,17.72,17.66,17.66,231700.0,13.3371,13.3371,13.292,13.292,231700.0
2013-09-23 14:20:00,17.66,17.68,17.64,17.64,174200.0,13.292,13.307,13.2769,13.2769,174200.0
2013-09-23 14:30:00,17.64,17.65,17.6,17.6,223200.0,13.2769,13.2844,13.2468,13.2468,223200.0
2013-09-23 14:40:00,17.6,17.64,17.6,17.64,233300.0,13.2468,13.2769,13.2468,13.2769,233300.0
2013-09-23 14:50:00,17.64,17.65,17.62,17.62,251000.0,13.2769,13.2844,13.2619,13.2619,251000.0
2013-09-23 15:00:00,17.62,17.63,17.62,17.63,117700.0,13.2619,13.2694,13.2619,13.2694,117700.0
2013-09-23 15:10:00,17.63,17.64,17.62,17.64,174500.0,13.2694,13.2769,13.2619,13.2769,174500.0
2013-09-23 15:20:00,17.64,17.66,17.62,17.62,351100.0,13.2769,13.292,13.2619,13.2619,351100.0
2013-09-23 15:30:00,17.62,17.66,17.62,17.66,299700.0,13.2619,13.292,13.2619,13.292,299700.0
2013-09-23 15:40:00,17.65,17.68,17.64,17.64,363100.0,13.2844,13.307,13.2769,13.2769,363100.0
2013-09-23 15:50:00,17.64,17.66,17.63,17.65,578300.0,13.2769,13.292,13.2694,13.2844,578300.0
2013-09-24 09:30:00,17.64,17.69,17.51,17.53,1331800.0,13.2769,13.3145,13.1791,13.1941,1331800.0
2013-09-24 09:40:00,17.53,17.58,17.52,17.54,342600.0,13.1941,13.2317,13.1866,13.2016,342600.0
2013-09-24 09:50:00,17.54,17.54,17.49,17.52,656200.0,13.2016,13.2016,13.164,13.1866,656200.0
2013-09-24 10:00:00,17.52,17.54,17.49,17.49,415200.0,13.1866,13.2016,13.164,13.164,415200.0
2013-09-24 10:10:00,17.49,17.52,17.47,17.49,363600.0,13.164,13.1866,13.149,13.164,363600.0
2013-09-24 10:20:00,17.5,17.5,17.46,17.48,312800.0,13.1715,13.1715,13.1414,13.1565,312800.0
2013-09-24 10:30:00,17.48,17.5,17.46,17.5,445700.0,13.1565,13.1715,13.1414,13.1715,445700.0
2013-09-24 10:40:00,17.51,17.51,17.47,17.48,224200.0,13.1791,13.1791,13.149,13.1565,224200.0
2013-09-24 10:50:00,17.48,17.54,17.48,17.5,466400.0,13.1565,13.2016,13.1565,13.1715,466400.0
2013-09-24 11:00:00,17.5,17.54,17.5,17.53,189600.0,13.1715,13.2016,13.1715,13.1941,189600.0
2013-09-24 11:10:00,17.53,17.54,17.52,17.52,163700.0,13.1941,13.2016,13.1866,13.1866,163700.0
2013-09-24 11:20:00,17.52,17.53,17.48,17.49,279200.0,13.1866,13.1941,13.1565,13.164,279200.0
2013-09-24 11:30:00,17.49,17.52,17.48,17.52,153100.0,13.164,13.1866,13.1565,13.1866,153100.0
2013-09-24 11:40:00,17.52,17.53,17.52,17.53,61500.0,13.1866,13.1941,13.1866,13.1941,61500.0
2013-09-24 11:50:00,17.52,17.57,17.52,17.57,132200.0,13.1866,13.2242,13.1866,13.2242,132200.0
2013-09-24 12:00:00,17.57,17.58,17.55,17.57,130000.0,13.2242,13.2317,13.2092,13.2242,130000.0
2013-09-24 12:10:00,17.56,17.58,17.56,17.56,103300.0,13.2167,13.2317,13.2167,13.2167,103300.0
2013-09-24 12:20:00,17.56,17.61,17.56,17.58,157900.0,13.2167,13.2543,13.2167,13.2317,157900.0
2013-09-24 12:30:00,17.58,17.59,17.56,17.58,117700.0,13.2317,13.2393,13.2167,13.2317,117700.0
2013-09-24 12:40:00,17.59,17.6,17.57,17.6,93600.0,13.2393,13.2468,13.2242,13.2468,93600.0
2013-09-24 12:50:00,17.6,17.6,17.58,17.58,40700.0,13.2468,13.2468,13.2317,13.2317,40700.0
2013-09-24 13:00:00,17.58,17.6,17.58,17.6,33100.0,13.2317,13.2468,13.2317,13.2468,33100.0
2013-09-24 13:10:00,17.6,17.61,17.6,17.6,71700.0,13.2468,13.2543,13.2468,13.2468,71700.0
2013-09-24 13:20:00,17.61,17.64,17.6,17.63,85200.0,13.2543,13.2769,13.2468,13.2694,85200.0
2013-09-24 13:30:00,17.64,17.64,17.61,17.62,103900.0,13.2769,13.2769,13.2543,13.2619,103900.0
2013-09-24 13:40:00,17.62,17.64,17.61,17.63,91300.0,13.2619,13.2769,13.2543,13.2694,91300.0
2013-09-24 13:50:00,17.64,17.64,17.61,17.61,62300.0,13.2769,13.2769,13.2543,13.2543,62300.0
2013-09-24 14:00:00,17.62,17.62,17.6,17.62,135700.0,13.2619,13.2619,13.2468,13.2619,135700.0
2013-09-24 14:10:00,17.62,17.62,17.6,17.61,81900.0,13.2619,13.2619,13.2468,13.2543,81900.0
2013-09-24 14:20:00,17.61,17.62,17.58,17.58,164600.0,13.2543,13.2619,13.2317,13.2317,164600.0
2013-09-24 14:30:00,17.59,17.6,17.57,17.58,158200.0,13.2393,13.2468,13.2242,13.2317,158200.0
2013-09-24 14:40:00,17.59,17.61,17.58,17.58,77600.0,13.2393,13.2543,13.2317,13.2317,77600.0
2013-09-24 14:50:00,17.58,17.59,17.56,17.57,105200.0,13.2317,13.2393,13.2167,13.2242,105200.0
2013-09-24 15:00:00,17.57,17.57,17.55,17.55,46500.0,13.2242,13.2242,13.2092,13.2092,46500.0
2013-09-24 15:10:00,17.55,17.58,17.54,17.58,122500.0,13.2092,13.2317,13.2016,13.2317,122500.0
2013-09-24 15:20:00,17.58,17.59,17.57,17.57,142400.0,13.2317,13.2393,13.2242,13.2242,142400.0
2013-09-24 15:30:00,17.57,17.58,17.56,17.56,122500.0,13.2242,13.2317,13.2167,13.2167,122500.0
2013-09-24 15:40:00,17.56,17.59,17.55,17.55,181900.0,13.2167,13.2393,13.2092,13.2092,181900.0
2013-09-24 15:50:00,17.55,17.57,17.54,17.55,481000.0,13.2092,13.2242,13.2016,13.2092,481000.0
2013-09-25 09:30:00,17.43,17.44,17.31,17.31,725500.0,13.1188,13.1264,13.0285,13.0285,725500.0
2013-09-25 09:40:00,17.32,17.35,17.26,17.28,542200.0,13.0361,13.0586,12.9909,13.006,542200.0
2013-09-25 09:50:00,17.27,17.37,17.25,17.34,589900.0,12.9984,13.0737,12.9834,13.0511,589900.0
2013-09-25 10:00:00,17.34,17.38,17.33,17.33,512500.0,13.0511,13.0812,13.0436,13.0436,512500.0
2013-09-25 10:10:00,17.34,17.34,17.3,17.32,206300.0,13.0511,13.0511,13.021,13.0361,206300.0
2013-09-25 10:20:00,17.32,17.36,17.31,17.35,259900.0,13.0361,13.0662,13.0285,13.0586,259900.0
2013-09-25 10:30:00,17.35,17.44,17.35,17.43,172100.0,13.0586,13.1264,13.0586,13.1188,172100.0
2013-09-25 10:40:00,17.44,17.44,17.41,17.41,246600.0,13.1264,13.1264,13.1038,13.1038,246600.0
2013-09-25 10:50:00,17.41,17.47,17.41,17.45,207300.0,13.1038,13.149,13.1038,13.1339,207300.0
2013-09-25 11:00:00,17.45,17.45,17.41,17.42,126000.0,13.1339,13.1339,13.1038,13.1113,126000.0
2013-09-25 11:10:00,17.41,17.44,17.4,17.44,167000.0,13.1038,13.1264,13.0963,13.1264,167000.0
2013-09-25 11:20:00,17.44,17.45,17.42,17.44,120100.0,13.1264,13.1339,13.1113,13.1264,120100.0
2013-09-25 11:30:00,17.44,17.46,17.39,17.4,189500.0,13.1264,13.1414,13.0887,13.0963,189500.0
2013-09-25 11:40:00,17.39,17.4,17.38,17.4,123000.0,13.0887,13.0963,13.0812,13.0963,123000.0
2013-09-25 11:50:00,17.39,17.41,17.38,17.39,307800.0,13.0887,13.1038,13.0812,13.0887,307800.0
2013-09-25 12:00:00,17.4,17.4,17.38,17.39,110300.0,13.0963,13.0963,13.0812,13.0887,110300.0
2013-09-25 12:10:00,17.39,17.41,17.38,17.41,67100.0,13.0887,13.1038,13.0812,13.1038,67100.0
2013-09-25 12:20:00,17.41,17.41,17.37,17.39,116100.0,13.1038,13.1038,13.0737,13.0887,116100.0
2013-09-25 12:30:00,17.39,17.4,17.38,17.4,66800.0,13.0887,13.0963,13.0812,13.0963,66800.0
2013-09-25 12:40:00,17.39,17.4,17.38,17.4,62600.0,13.0887,13.0963,13.0812,13.0963,62600.0
2013-09-25 12:50:00,17.39,17.4,17.38,17.39,112800.0,13.0887,13.0963,13.0812,13.0887,112800.0
2013-09-25 13:00:00,17.39,17.4,17.38,17.39,101100.0,13.0887,13.0963,13.0812,13.0887,101100.0
2013-09-25 13:10:00,17.38,17.39,17.38,17.39,225000.0,13.0812,13.0887,13.0812,13.0887,225000.0
2013-09-25 13:20:00,17.38,17.39,17.36,17.36,108400.0,13.0812,13.0887,13.0662,13.0662,108400.0
2013-09-25 13:30:00,17.36,17.37,17.32,17.33,167400.0,13.0662,13.0737,13.0361,13.0436,167400.0
2013-09-25 13:40:00,17.32,17.33,17.31,17.32,62000.0,13.0361,13.0436,13.0285,13.0361,62000.0
2013-09-25 13:50:00,17.32,17.37,17.32,17.36,165700.0,13.0361,13.0737,13.0361,13.0662,165700.0
2013-09-25 14:00:00,17.36,17.37,17.33,17.33,134100.0,13.0662,13.0737,13.0436,13.0436,134100.0
2013-09-25 14:10:00,17.33,17.34,17.3,17.32,233500.0,13.0436,13.0511,13.021,13.0361,233500.0
2013-09-25 14:20:00,17.32,17.35,17.31,17.34,115100.0,13.0361,13.0586,13.0285,13.0511,115100.0
2013-09-25 14:30:00,17.33,17.33,17.3,17.32,142100.0,13.0436,13.0436,13.021,13.0361,142100.0
2013-09-25 14:40:00,17.32,17.34,17.31,17.34,72400.0,13.0361,13.0511,13.0285,13.0511,72400.0
2013-09-25 14:50:00,17.34,17.34,17.33,17.34,66300.0,13.0511,13.0511,13.0436,13.0511,66300.0
2013-09-25 15:00:00,17.34,17.34,17.32,17.32,136600.0,13.0511,13.0511,13.0361,13.0361,136600.0
2013-09-25 15:10:00,17.32,17.36,17.32,17.34,140700.0,13.0361,13.0662,13.0361,13.0511,140700.0
2013-09-25 15:20:00,17.34,17.35,17.31,17.33,141300.0,13.0511,13.0586,13.0285,13.0436,141300.0
2013-09-25 15:30:00,17.32,17.36,17.32,17.33,178900.0,13.0361,13.0662,13.0361,13.0436,178900.0
2013-09-25 15:40:00,17.33,17.35,17.32,17.34,256500.0,13.0436,13.0586,13.0361,13.0511,256500.0
2013-09-25 15:50:00,17.35,17.35,17.3,17.3,755500.0,13.0586,13.0586,13.021,13.021,755500.0
2013-09-26 09:30:00,17.24,17.33,17.24,17.25,221900.0,12.9758,13.0436,12.9758,12.9834,221900.0
2013-09-26 09:40:00,17.25,17.25,17.2,17.22,285500.0,12.9834,12.9834,12.9457,12.9608,285500.0
2013-09-26 09:50:00,17.22,17.22,17.19,17.2,77300.0,12.9608,12.9608,12.9382,12.9457,77300.0
2013-09-26 10:00:00,17.19,17.24,17.18,17.24,241800.0,12.9382,12.9758,12.9307,12.9758,241800.0
2013-09-26 10:10:00,17.24,17.24,17.19,17.2,109900.0,12.9758,12.9758,12.9382,12.9457,109900.0
2013-09-26 10:20:00,17.2,17.21,17.19,17.19,174400.0,12.9457,12.9533,12.9382,12.9382,174400.0
2013-09-26 10:30:00,17.19,17.22,17.19,17.22,104300.0,12.9382,12.9608,12.9382,12.9608,104300.0
2013-09-26 10:40:00,17.22,17.23,17.17,17.2,255400.0,12.9608,12.9683,12.9232,12.9457,255400.0
2013-09-26 10:50:00,17.19,17.2,17.18,17.19,98100.0,12.9382,12.9457,12.9307,12.9382,98100.0
2013-09-26 11:00:00,17.19,17.2,17.17,17.18,159800.0,12.9382,12.9457,12.9232,12.9307,159800.0
2013-09-26 11:10:00,17.18,17.19,17.16,17.16,53200.0,12.9307,12.9382,12.9156,12.9156,53200.0
2013-09-26 11:20:00,17.17,17.19,17.15,17.19,118900.0,12.9232,12.9382,12.9081,12.9382,118900.0
2013-09-26 11:30:00,17.19,17.19,17.15,17.16,63900.0,12.9382,12.9382,12.9081,12.9156,63900.0
2013-09-26 11:40:00,17.16,17.18,17.15,17.17,110500.0,12.9156,12.9307,12.9081,12.9232,110500.0
2013-09-26 11:50:00,17.18,17.2,17.16,17.2,135700.0,12.9307,12.9457,12.9156,12.9457,135700.0
2013-09-26 12:00:00,17.2,17.2,17.19,17.2,39900.0,12.9457,12.9457,12.9382,12.9457,39900.0
2013-09-26 12:10:00,17.2,17.24,17.19,17.23,82300.0,12.9457,12.9758,12.9382,12.9683,82300.0
2013-09-26 12:20:00,17.23,17.26,17.23,17.25,61900.0,12.9683,12.9909,12.9683,12.9834,61900.0
2013-09-26 12:30:00,17.26,17.29,17.25,17.27,110800.0,12.9909,13.0135,12.9834,12.9984,110800.0
2013-09-26 12:40:00,17.26,17.27,17.25,17.26,27800.0,12.9909,12.9984,12.9834,12.9909,27800.0
2013-09-26 12:50:00,17.25,17.26,17.23,17.24,101800.0,12.9834,12.9909,12.9683,12.9758,101800.0
2013-09-26 13:00:00,17.24,17.26,17.23,17.26,96800.0,12.9758,12.9909,12.9683,12.9909,96800.0
2013-09-26 13:10:00,17.26,17.26,17.24,17.25,57300.0,12.9909,12.9909,12.9758,12.9834,57300.0
2013-09-26 13:20:00,17.25,17.25,17.24,17.24,16900.0,12.9834,12.9834,12.9758,12.9758,16900.0
2013-09-26 13:30:00,17.25,17.25,17.22,17.22,47900.0,12.9834,12.9834,12.9608,12.9608,47900.0
2013-09-26 13:40:00,17.22,17.23,17.21,17.23,103300.0,12.9608,12.9683,12.9533,12.9683,103300.0
2013-09-26 13:50:00,17.22,17.26,17.22,17.26,67200.0,12.9608,12.9909,12.9608,12.9909,67200.0
2013-09-26 14:00:00,17.25,17.25,17.23,17.24,107800.0,12.9834,12.9834,12.9683,12.9758,107800.0
2013-09-26 14:10:00,17.24,17.27,17.23,17.27,103000.0,12.9758,12.9984,12.9683,12.9984,103000.0
2013-09-26 14:20:00,17.27,17.27,17.24,17.26,57800.0,12.9984,12.9984,12.9758,12.9909,57800.0
2013-09-26 14:30:00,17.26,17.26,17.24,17.26,53700.0,12.9909,12.9909,12.9758,12.9909,53700.0
2013-09-26 14:40:00,17.26,17.26,17.24,17.26,51500.0,12.9909,12.9909,12.9758,12.9909,51500.0
2013-09-26 14:50:00,17.26,17.26,17.23,17.25,146100.0,12.9909,12.9909,12.9683,12.9834,146100.0
2013-09-26 15:00:00,17.24,17.27,17.24,17.27,90800.0,12.9758,12.9984,12.9758,12.9984,90800.0
2013-09-26 15:10:00,17.27,17.27,17.25,17.26,65700.0,12.9984,12.9984,12.9834,12.9909,65700.0
2013-09-26 15:20:00,17.26,17.27,17.25,17.27,116200.0,12.9909,12.9984,12.9834,12.9984,116200.0
2013-09-26 15:30:00,17.27,17.28,17.26,17.28,108700.0,12.9984,13.006,12.9909,13.006,108700.0
2013-09-26 15:40:00,17.27,17.29,17.27,17.29,115600.0,12.9984,13.0135,12.9984,13.0135,115600.0
2013-09-26 15:50:00,17.29,17.32,17.28,17.31,391900.0,13.0135,13.0361,13.006,13.0285,391900.0
2013-09-27 09:30:00,17.25,17.26,17.2,17.23,378900.0,12.9834,12.9909,12.9457,12.9683,378900.0
2013-09-27 09:40:00,17.24,17.25,17.17,17.2,313600.0,12.9758,12.9834,12.9232,12.9457,313600.0
2013-09-27 09:50:00,17.2,17.21,17.13,17.13,273700.0,12.9457,12.9533,12.8931,12.8931,273700.0
2013-09-27 10:00:00,17.13,17.14,17.09,17.09,352100.0,12.8931,12.9006,12.8629,12.8629,352100.0
2013-09-27 10:10:00,17.1,17.1,17.05,17.07,350700.0,12.8705,12.8705,12.8328,12.8479,350700.0
2013-09-27 10:20:00,17.07,17.09,17.05,17.08,237600.0,12.8479,12.8629,12.8328,12.8554,237600.0
2013-09-27 10:30:00,17.08,17.14,17.08,17.12,139400.0,12.8554,12.9006,12.8554,12.8855,139400.0
2013-09-27 10:40:00,17.12,17.13,17.08,17.09,65700.0,12.8855,12.8931,12.8554,12.8629,65700.0
2013-09-27 10:50:00,17.09,17.1,17.06,17.09,192100.0,12.8629,12.8705,12.8404,12.8629,192100.0
2013-09-27 11:00:00,17.09,17.12,17.08,17.09,96400.0,12.8629,12.8855,12.8554,12.8629,96400.0
2013-09-27 11:10:00,17.1,17.11,17.08,17.09,155900.0,12.8705,12.878,12.8554,12.8629,155900.0
2013-09-27 11:20:00,17.09,17.14,17.07,17.14,257100.0,12.8629,12.9006,12.8479,12.9006,257100.0
2013-09-27 11:30:00,17.14,17.14,17.11,17.14,121100.0,12.9006,12.9006,12.878,12.9006,121100.0
2013-09-27 11:40:00,17.14,17.16,17.13,17.16,176000.0,12.9006,12.9156,12.8931,12.9156,176000.0
2013-09-27 11:50:00,17.16,17.18,17.15,17.18,113600.0,12.9156,12.9307,12.9081,12.9307,113600.0
2013-09-27 12:00:00,17.18,17.2,17.17,17.2,144000.0,12.9307,12.9457,12.9232,12.9457,144000.0
2013-09-27 12:10:00,17.2,17.2,17.17,17.17,66100.0,12.9457,12.9457,12.9232,12.9232,66100.0
2013-09-27 12:20:00,17.17,17.19,17.17,17.19,95400.0,12.9232,12.9382,12.9232,12.9382,95400.0
2013-09-27 12:30:00,17.19,17.2,17.18,17.2,50100.0,12.9382,12.9457,12.9307,12.9457,50100.0
2013-09-27 12:40:00,17.19,17.2,17.15,17.15,144500.0,12.9382,12.9457,12.9081,12.9081,144500.0
2013-09-27 12:50:00,17.15,17.16,17.13,17.13,214400.0,12.9081,12.9156,12.8931,12.8931,214400.0
2013-09-27 13:00:00,17.13,17.14,17.11,17.12,81300.0,12.8931,12.9006,12.878,12.8855,81300.0
2013-09-27 13:10:00,17.13,17.14,17.12,17.12,216200.0,12.8931,12.9006,12.8855,12.8855,216200.0
2013-09-27 13:20:00,17.13,17.13,17.08,17.08,153000.0,12.8931,12.8931,12.8554,12.8554,153000.0
2013-09-27 13:30:00,17.09,17.1,17.07,17.09,122000.0,12.8629,12.8705,12.8479,12.8629,122000.0
2013-09-27 13:40:00,17.09,17.12,17.08,17.11,68700.0,12.8629,12.8855,12.8554,12.878,68700.0
2013-09-27 13:50:00,17.12,17.12,17.1,17.1,77700.0,12.8855,12.8855,12.8705,12.8705,77700.0
2013-09-27 14:00:00,17.1,17.11,17.06,17.06,95200.0,12.8705,12.878,12.8404,12.8404,95200.0
2013-09-27 14:10:00,17.06,17.07,17.05,17.07,144800.0,12.8404,12.8479,12.8328,12.8479,144800.0
2013-09-27 14:20:00,17.07,17.09,17.06,17.08,137400.0,12.8479,12.8629,12.8404,12.8554,137400.0
2013-09-27 14:30:00,17.09,17.09,17.06,17.07,127300.0,12.8629,12.8629,12.8404,12.8479,127300.0
2013-09-27 14:40:00,17.07,17.07,17.04,17.05,267300.0,12.8479,12.8479,12.8253,12.8328,267300.0
2013-09-27 14:50:00,17.05,17.06,17.03,17.03,174700.0,12.8328,12.8404,12.8178,12.8178,174700.0
2013-09-27 15:00:00,17.04,17.05,17.03,17.05,156000.0,12.8253,12.8328,12.8178,12.8328,156000.0
2013-09-27 15:10:00,17.05,17.05,17.03,17.04,237300.0,12.8328,12.8328,12.8178,12.8253,237300.0
2013-09-27 15:20:00,17.04,17.08,17.04,17.06,296600.0,12.8253,12.8554,12.8253,12.8404,296600.0
2013-09-27 15:30:00,17.07,17.1,17.06,17.1,137900.0,12.8479,12.8705,12.8404,12.8705,137900.0
2013-09-27 15:40:00,17.1,17.11,17.06,17.07,325800.0,12.8705,12.878,12.8404,12.8479,325800.0
2013-09-27 15:50:00,17.08,17.09,17.07,17.07,657100.0,12.8554,12.8629,12.8479,12.8479,657100.0
2013-09-30 09:30:00,16.87,16.88,16.74,16.85,550400.0,12.6974,12.7049,12.5995,12.6823,550400.0
2013-09-30 09:40:00,16.85,16.93,16.85,16.91,257600.0,12.6823,12.7425,12.6823,12.7275,257600.0
2013-09-30 09:50:00,16.91,16.96,16.89,16.92,403700.0,12.7275,12.7651,12.7124,12.735,403700.0
2013-09-30 10:00:00,16.92,16.95,16.87,16.89,494200.0,12.735,12.7576,12.6974,12.7124,494200.0
2013-09-30 10:10:00,16.9,16.93,16.88,16.92,420300.0,12.7199,12.7425,12.7049,12.735,420300.0
2013-09-30 10:20:00,16.93,16.98,16.91,16.93,244500.0,12.7425,12.7802,12.7275,12.7425,244500.0
2013-09-30 10:30:00,16.93,16.97,16.93,16.96,212400.0,12.7425,12.7726,12.7425,12.7651,212400.0
2013-09-30 10:40:00,16.96,16.96,16.94,16.95,217200.0,12.7651,12.7651,12.75,12.7576,217200.0
2013-09-30 10:50:00,16.95,17.02,16.95,17.01,165700.0,12.7576,12.8103,12.7576,12.8027,165700.0
2013-09-30 11:00:00,17.0,17.01,16.97,16.98,258000.0,12.7952,12.8027,12.7726,12.7802,258000.0
2013-09-30 11:10:00,16.99,17.01,16.98,17.01,193700.0,12.7877,12.8027,12.7802,12.8027,193700.0
2013-09-30 11:20:00,17.01,17.03,17.0,17.03,131200.0,12.8027,12.8178,12.7952,12.8178,131200.0
2013-09-30 11:30:00,17.03,17.08,17.03,17.05,182300.0,12.8178,12.8554,12.8178,12.8328,182300.0
2013-09-30 11:40:00,17.06,17.09,17.06,17.06,153700.0,12.8404,12.8629,12.8404,12.8404,153700.0
2013-09-30 11:50:00,17.07,17.08,17.06,17.08,82900.0,12.8479,12.8554,12.8404,12.8554,82900.0
2013-09-30 12:00:00,17.08,17.09,17.06,17.07,129400.0,12.8554,12.8629,12.8404,12.8479,129400.0
2013-09-30 12:10:00,17.06,17.07,17.04,17.05,129800.0,12.8404,12.8479,12.8253,12.8328,129800.0
2013-09-30 12:20:00,17.05,17.05,17.03,17.05,162600.0,12.8328,12.8328,12.8178,12.8328,162600.0
2013-09-30 12:30:00,17.05,17.07,17.05,17.05,136100.0,12.8328,12.8479,12.8328,12.8328,136100.0
2013-09-30 12:40:00,17.06,17.06,17.03,17.05,225800.0,12.8404,12.8404,12.8178,12.8328,225800.0
2013-09-30 12:50:00,17.05,17.06,17.04,17.05,95200.0,12.8328,12.8404,12.8253,12.8328,95200.0
2013-09-30 13:00:00,17.05,17.07,17.04,17.06,107400.0,12.8328,12.8479,12.8253,12.8404,107400.0
2013-09-30 13:10:00,17.07,17.1,17.05,17.1,150800.0,12.8479,12.8705,12.8328,12.8705,150800.0
2013-09-30 13:20:00,17.1,17.11,17.07,17.08,167200.0,12.8705,12.878,12.8479,12.8554,167200.0
2013-09-30 13:30:00,17.07,17.11,17.06,17.08,169400.0,12.8479,12.878,12.8404,12.8554,169400.0
2013-09-30 13:40:00,17.07,17.12,17.07,17.1,94200.0,12.8479,12.8855,12.8479,12.8705,94200.0
2013-09-30 13:50:00,17.09,17.1,17.04,17.05,191600.0,12.8629,12.8705,12.8253,12.8328,191600.0
2013-09-30 14:00:00,17.05,17.05,17.04,17.05,96200.0,12.8328,12.8328,12.8253,12.8328,96200.0
2013-09-30 14:10:00,17.05,17.07,17.04,17.04,122700.0,12.8328,12.8479,12.8253,12.8253,122700.0
2013-09-30 14:20:00,17.05,17.05,17.03,17.05,123700.0,12.8328,12.8328,12.8178,12.8328,123700.0
2013-09-30 14:30:00,17.05,17.08,17.05,17.08,194600.0,12.8328,12.8554,12.8328,12.8554,194600.0
2013-09-30 14:40:00,17.08,17.08,17.05,17.08,135900.0,12.8554,12.8554,12.8328,12.8554,135900.0
2013-09-30 14:50:00,17.08,17.09,17.06,17.06,131900.0,12.8554,12.8629,12.8404,12.8404,131900.0
2013-09-30 15:00:00,17.06,17.07,17.03,17.06,162900.0,12.8404,12.8479,12.8178,12.8404,162900.0
2013-09-30 15:10:00,17.05,17.06,16.98,16.99,359200.0,12.8328,12.8404,12.7802,12.7877,359200.0
2013-09-30 15:20:00,16.99,17.01,16.99,16.99,308000.0,12.7877,12.8027,12.7877,12.7877,308000.0
2013-09-30 15:30:00,17.0,17.01,16.99,16.99,349300.0,12.7952,12.8027,12.7877,12.7877,349300.0
2013-09-30 15:40:00,16.99,17.02,16.99,16.99,321000.0,12.7877,12.8103,12.7877,12.7877,321000.0
2013-09-30 15:50:00,16.99,17.02,16.95,16.97,1427200.0,12.7877,12.8103,12.7576,12.7726,1427200.0
2013-10-01 09:30:00,17.1,17.17,17.09,17.14,363200.0,12.8705,12.9232,12.8629,12.9006,363200.0
2013-10-01 09:40:00,17.14,17.2,17.12,17.16,381500.0,12.9006,12.9457,12.8855,12.9156,381500.0
2013-10-01 09:50:00,17.15,17.19,17.14,17.14,217300.0,12.9081,12.9382,12.9006,12.9006,217300.0
2013-10-01 10:00:00,17.15,17.21,17.15,17.21,330800.0,12.9081,12.9533,12.9081,12.9533,330800.0
2013-10-01 10:10:00,17.21,17.21,17.16,17.21,225400.0,12.9533,12.9533,12.9156,12.9533,225400.0
2013-10-01 10:20:00,17.21,17.29,17.21,17.24,346200.0,12.9533,13.0135,12.9533,12.9758,346200.0
2013-10-01 10:30:00,17.24,17.29,17.24,17.28,266600.0,12.9758,13.0135,12.9758,13.006,266600.0
2013-10-01 10:40:00,17.29,17.34,17.29,17.32,382900.0,13.0135,13.0511,13.0135,13.0361,382900.0
2013-10-01 10:50:00,17.31,17.32,17.29,17.31,245100.0,13.0285,13.0361,13.0135,13.0285,245100.0
2013-10-01 11:00:00,17.31,17.31,17.29,17.3,174800.0,13.0285,13.0285,13.0135,13.021,174800.0
2013-10-01 11:10:00,17.31,17.32,17.29,17.32,220300.0,13.0285,13.0361,13.0135,13.0361,220300.0
2013-10-01 11:20:00,17.32,17.33,17.31,17.31,130700.0,13.0361,13.0436,13.0285,13.0285,130700.0
2013-10-01 11:30:00,17.31,17.33,17.3,17.33,89500.0,13.0285,13.0436,13.021,13.0436,89500.0
2013-10-01 11:40:00,17.33,17.34,17.32,17.34,225800.0,13.0436,13.0511,13.0361,13.0511,225800.0
2013-10-01 11:50:00,17.33,17.35,17.32,17.32,98700.0,13.0436,13.0586,13.0361,13.0361,98700.0
2013-10-01 12:00:00,17.32,17.33,17.32,17.33,94300.0,13.0361,13.0436,13.0361,13.0436,94300.0
2013-10-01 12:10:00,17.33,17.36,17.32,17.32,189500.0,13.0436,13.0662,13.0361,13.0361,189500.0
2013-10-01 12:20:00,17.32,17.35,17.31,17.35,125200.0,13.0361,13.0586,13.0285,13.0586,125200.0
2013-10-01 12:30:00,17.35,17.35,17.32,17.32,105200.0,13.0586,13.0586,13.0361,13.0361,105200.0
2013-10-01 12:40:00,17.32,17.34,17.32,17.33,81600.0,13.0361,13.0511,13.0361,13.0436,81600.0
2013-10-01 12:50:00,17.34,17.35,17.3,17.3,127900.0,13.0511,13.0586,13.021,13.021,127900.0
2013-10-01 13:00:00,17.3,17.34,17.3,17.32,115000.0,13.021,13.0511,13.021,13.0361,115000.0
2013-10-01 13:10:00,17.32,17.33,17.32,17.32,55800.0,13.0361,13.0436,13.0361,13.0361,55800.0
2013-10-01 13:20:00,17.32,17.32,17.3,17.31,92600.0,13.0361,13.0361,13.021,13.0285,92600.0
2013-10-01 13:30:00,17.3,17.32,17.28,17.29,185400.0,13.021,13.0361,13.006,13.0135,185400.0
2013-10-01 13:40:00,17.29,17.29,17.23,17.26,277900.0,13.0135,13.0135,12.9683,12.9909,277900.0
2013-10-01 13:50:00,17.27,17.29,17.26,17.28,79300.0,12.9984,13.0135,12.9909,13.006,79300.0
2013-10-01 14:00:00,17.29,17.29,17.26,17.29,86400.0,13.0135,13.0135,12.9909,13.0135,86400.0
2013-10-01 14:10:00,17.29,17.3,17.27,17.27,150500.0,13.0135,13.021,12.9984,12.9984,150500.0
2013-10-01 14:20:00,17.28,17.28,17.25,17.26,109100.0,13.006,13.006,12.9834,12.9909,109100.0
2013-10-01 14:30:00,17.26,17.3,17.25,17.3,112300.0,12.9909,13.021,12.9834,13.021,112300.0
2013-10-01 14:40:00,17.3,17.31,17.27,17.3,221500.0,13.021,13.0285,12.9984,13.021,221500.0
2013-10-01 14:50:00,17.3,17.34,17.28,17.32,339100.0,13.021,13.0511,13.006,13.0361,339100.0
2013-10-01 15:00:00,17.32,17.33,17.3,17.32,402600.0,13.0361,13.0436,13.021,13.0361,402600.0
2013-10-01 15:10:00,17.32,17.34,17.31,17.31,129600.0,13.0361,13.0511,13.0285,13.0285,129600.0
2013-10-01 15:20:00,17.32,17.39,17.31,17.38,352800.0,13.0361,13.0887,13.0285,13.0812,352800.0
2013-10-01 15:30:00,17.38,17.41,17.36,17.41,425200.0,13.0812,13.1038,13.0662,13.1038,425200.0
2013-10-01 15:40:00,17.41,17.43,17.4,17.43,412700.0,13.1038,13.1188,13.0963,13.1188,412700.0
2013-10-01 15:50:00,17.43,17.43,17.37,17.42,1370600.0,13.1188,13.1188,13.0737,13.1113,1370600.0
2013-10-02 09:30:00,17.4,17.42,17.33,17.37,214900.0,13.0963,13.1113,13.0436,13.0737,214900.0
2013-10-02 09:40:00,17.37,17.39,17.34,17.35,142700.0,13.0737,13.0887,13.0511,13.0586,142700.0
2013-10-02 09:50:00,17.36,17.36,17.3,17.32,154500.0,13.0662,13.0662,13.021,13.0361,154500.0
2013-10-02 10:00:00,17.31,17.33,17.25,17.25,375800.0,13.0285,13.0436,12.9834,12.9834,375800.0
2013-10-02 10:10:00,17.25,17.27,17.23,17.23,333800.0,12.9834,12.9984,12.9683,12.9683,333800.0
2013-10-02 10:20:00,17.24,17.24,17.2,17.22,155300.0,12.9758,12.9758,12.9457,12.9608,155300.0
2013-10-02 10:30:00,17.21,17.25,17.21,17.25,97400.0,12.9533,12.9834,12.9533,12.9834,97400.0
2013-10-02 10:40:00,17.25,17.25,17.21,17.22,144500.0,12.9834,12.9834,12.9533,12.9608,144500.0
2013-10-02 10:50:00,17.23,17.28,17.22,17.28,154900.0,12.9683,13.006,12.9608,13.006,154900.0
2013-10-02 11:00:00,17.27,17.28,17.26,17.26,73200.0,12.9984,13.006,12.9909,12.9909,73200.0
2013-10-02 11:10:00,17.27,17.3,17.26,17.3,82000.0,12.9984,13.021,12.9909,13.021,82000.0
2013-10-02 11:20:00,17.29,17.3,17.28,17.3,115200.0,13.0135,13.021,13.006,13.021,115200.0
2013-10-02 11:30:00,17.3,17.3,17.29,17.29,22200.0,13.021,13.021,13.0135,13.0135,22200.0
2013-10-02 11:40:00,17.3,17.3,17.28,17.3,186500.0,13.021,13.021,13.006,13.021,186500.0
2013-10-02 11:50:00,17.3,17.3,17.29,17.29,33500.0,13.021,13.021,13.0135,13.0135,33500.0
2013-10-02 12:00:00,17.29,17.3,17.29,17.29,200700.0,13.0135,13.021,13.0135,13.0135,200700.0
2013-10-02 12:10:00,17.29,17.3,17.27,17.28,145900.0,13.0135,13.021,12.9984,13.006,145900.0
2013-10-02 12:20:00,17.28,17.3,17.28,17.3,92000.0,13.006,13.021,13.006,13.021,92000.0
2013-10-02 12:30:00,17.3,17.32,17.29,17.32,57600.0,13.021,13.0361,13.0135,13.0361,57600.0
2013-10-02 12:40:00,17.32,17.35,17.31,17.35,50600.0,13.0361,13.0586,13.0285,13.0586,50600.0
2013-10-02 12:50:00,17.35,17.38,17.34,17.38,81900.0,13.0586,13.0812,13.0511,13.0812,81900.0
2013-10-02 13:00:00,17.38,17.39,17.38,17.38,454400.0,13.0812,13.0887,13.0812,13.0812,454400.0
2013-10-02 13:10:00,17.39,17.39,17.36,17.36,173400.0,13.0887,13.0887,13.0662,13.0662,173400.0
2013-10-02 13:20:00,17.36,17.38,17.36,17.38,105900.0,13.0662,13.0812,13.0662,13.0812,105900.0
2013-10-02 13:30:00,17.38,17.38,17.36,17.36,137500.0,13.0812,13.0812,13.0662,13.0662,137500.0
2013-10-02 13:40:00,17.36,17.37,17.36,17.37,86900.0,13.0662,13.0737,13.0662,13.0737,86900.0
2013-10-02 13:50:00,17.36,17.37,17.36,17.36,74800.0,13.0662,13.0737,13.0662,13.0662,74800.0
2013-10-02 14:00:00,17.36,17.37,17.35,17.37,160100.0,13.0662,13.0737,13.0586,13.0737,160100.0
2013-10-02 14:10:00,17.37,17.37,17.36,17.37,100000.0,13.0737,13.0737,13.0662,13.0737,100000.0
2013-10-02 14:20:00,17.37,17.38,17.36,17.38,124400.0,13.0737,13.0812,13.0662,13.0812,124400.0
2013-10-02 14:30:00,17.38,17.39,17.36,17.37,169700.0,13.0812,13.0887,13.0662,13.0737,169700.0
2013-10-02 14:40:00,17.36,17.37,17.35,17.36,115400.0,13.0662,13.0737,13.0586,13.0662,115400.0
2013-10-02 14:50:00,17.36,17.39,17.36,17.37,194600.0,13.0662,13.0887,13.0662,13.0737,194600.0
2013-10-02 15:00:00,17.36,17.37,17.36,17.37,34400.0,13.0662,13.0737,13.0662,13.0737,34400.0
2013-10-02 15:10:00,17.37,17.41,17.37,17.4,448600.0,13.0737,13.1038,13.0737,13.0963,448600.0
2013-10-02 15:20:00,17.4,17.42,17.39,17.41,480500.0,13.0963,13.1113,13.0887,13.1038,480500.0
2013-10-02 15:30:00,17.41,17.47,17.41,17.46,397000.0,13.1038,13.149,13.1038,13.1414,397000.0
2013-10-02 15:40:00,17.46,17.46,17.45,17.45,160000.0,13.1414,13.1414,13.1339,13.1339,160000.0
2013-10-02 15:50:00,17.46,17.49,17.44,17.48,976200.0,13.1414,13.164,13.1264,13.1565,976200.0
2013-10-03 09:30:00,17.75,17.85,17.75,17.81,452800.0,13.3597,13.435,13.3597,13.4049,452800.0
2013-10-03 09:40:00,17.8,17.85,17.79,17.82,441300.0,13.3973,13.435,13.3898,13.4124,441300.0
2013-10-03 09:50:00,17.82,17.82,17.75,17.77,552000.0,13.4124,13.4124,13.3597,13.3748,552000.0
2013-10-03 10:00:00,17.76,17.78,17.74,17.75,336800.0,13.3672,13.3823,13.3522,13.3597,336800.0
2013-10-03 10:10:00,17.75,17.76,17.74,17.74,229800.0,13.3597,13.3672,13.3522,13.3522,229800.0
2013-10-03 10:20:00,17.75,17.76,17.72,17.74,334000.0,13.3597,13.3672,13.3371,13.3522,334000.0
2013-10-03 10:30:00,17.73,17.74,17.7,17.7,251600.0,13.3446,13.3522,13.3221,13.3221,251600.0
2013-10-03 10:40:00,17.7,17.72,17.7,17.71,258500.0,13.3221,13.3371,13.3221,13.3296,258500.0
2013-10-03 10:50:00,17.7,17.71,17.69,17.7,117800.0,13.3221,13.3296,13.3145,13.3221,117800.0
2013-10-03 11:00:00,17.71,17.71,17.67,17.7,129100.0,13.3296,13.3296,13.2995,13.3221,129100.0
2013-10-03 11:10:00,17.7,17.7,17.63,17.63,51600.0,13.3221,13.3221,13.2694,13.2694,51600.0
2013-10-03 11:20:00,17.63,17.66,17.63,17.64,226000.0,13.2694,13.292,13.2694,13.2769,226000.0
2013-10-03 11:30:00,17.64,17.67,17.63,17.65,103200.0,13.2769,13.2995,13.2694,13.2844,103200.0
2013-10-03 11:40:00,17.64,17.64,17.58,17.59,328800.0,13.2769,13.2769,13.2317,13.2393,328800.0
2013-10-03 11:50:00,17.59,17.59,17.52,17.55,664100.0,13.2393,13.2393,13.1866,13.2092,664100.0
2013-10-03 12:00:00,17.55,17.58,17.55,17.58,124100.0,13.2092,13.2317,13.2092,13.2317,124100.0
2013-10-03 12:10:00,17.58,17.6,17.56,17.6,113300.0,13.2317,13.2468,13.2167,13.2468,113300.0
2013-10-03 12:20:00,17.59,17.62,17.59,17.62,114600.0,13.2393,13.2619,13.2393,13.2619,114600.0
2013-10-03 12:30:00,17.62,17.66,17.61,17.63,222300.0,13.2619,13.292,13.2543,13.2694,222300.0
2013-10-03 12:40:00,17.63,17.68,17.62,17.68,149800.0,13.2694,13.307,13.2619,13.307,149800.0
2013-10-03 12:50:00,17.68,17.69,17.64,17.69,216800.0,13.307,13.3145,13.2769,13.3145,216800.0
2013-10-03 13:00:00,17.69,17.7,17.67,17.68,141400.0,13.3145,13.3221,13.2995,13.307,141400.0
2013-10-03 13:10:00,17.69,17.7,17.66,17.68,216000.0,13.3145,13.3221,13.292,13.307,216000.0
2013-10-03 13:20:00,17.68,17.73,17.67,17.71,173000.0,13.307,13.3446,13.2995,13.3296,173000.0
2013-10-03 13:30:00,17.72,17.73,17.69,17.71,342700.0,13.3371,13.3446,13.3145,13.3296,342700.0
2013-10-03 13:40:00,17.7,17.73,17.7,17.71,63700.0,13.3221,13.3446,13.3221,13.3296,63700.0
2013-10-03 13:50:00,17.7,17.71,17.67,17.7,138500.0,13.3221,13.3296,13.2995,13.3221,138500.0
2013-10-03 14:00:00,17.7,17.71,17.66,17.66,85500.0,13.3221,13.3296,13.292,13.292,85500.0
2013-10-03 14:10:00,17.66,17.69,17.66,17.66,158100.0,13.292,13.3145,13.292,13.292,158100.0
2013-10-03 14:20:00,17.66,17.69,17.64,17.69,311000.0,13.292,13.3145,13.2769,13.3145,311000.0
2013-10-03 14:30:00,17.7,17.7,17.67,17.7,166600.0,13.3221,13.3221,13.2995,13.3221,166600.0
2013-10-03 14:40:00,17.69,17.74,17.69,17.73,237000.0,13.3145,13.3522,13.3145,13.3446,237000.0
2013-10-03 14:50:00,17.73,17.74,17.7,17.71,158200.0,13.3446,13.3522,13.3221,13.3296,158200.0
2013-10-03 15:00:00,17.71,17.73,17.69,17.71,168900.0,13.3296,13.3446,13.3145,13.3296,168900.0
2013-10-03 15:10:00,17.71,17.72,17.7,17.71,213100.0,13.3296,13.3371,13.3221,13.3296,213100.0
2013-10-03 15:20:00,17.71,17.72,17.69,17.72,198900.0,13.3296,13.3371,13.3145,13.3371,198900.0
2013-10-03 15:30:00,17.72,17.73,17.71,17.73,133400.0,13.3371,13.3446,13.3296,13.3446,133400.0
2013-10-03 15:40:00,17.73,17.76,17.72,17.75,547200.0,13.3446,13.3672,13.3371,13.3597,547200.0
2013-10-03 15:50:00,17.75,17.76,17.67,17.69,726500.0,13.3597,13.3672,13.2995,13.3145,726500.0
2013-10-04 09:30:00,17.6,17.61,17.55,17.57,397200.0,13.2468,13.2543,13.2092,13.2242,397200.0
2013-10-04 09:40:00,17.57,17.59,17.55,17.59,138100.0,13.2242,13.2393,13.2092,13.2393,138100.0
2013-10-04 09:50:00,17.6,17.62,17.57,17.61,170800.0,13.2468,13.2619,13.2242,13.2543,170800.0
2013-10-04 10:00:00,17.61,17.69,17.6,17.69,317000.0,13.2543,13.3145,13.2468,13.3145,317000.0
2013-10-04 10:10:00,17.69,17.7,17.66,17.66,165900.0,13.3145,13.3221,13.292,13.292,165900.0
2013-10-04 10:20:00,17.66,17.67,17.66,17.67,80800.0,13.292,13.2995,13.292,13.2995,80800.0
2013-10-04 10:30:00,17.67,17.73,17.66,17.71,312500.0,13.2995,13.3446,13.292,13.3296,312500.0
2013-10-04 10:40:00,17.71,17.72,17.68,17.71,136600.0,13.3296,13.3371,13.307,13.3296,136600.0
2013-10-04 10:50:00,17.7,17.71,17.67,17.68,46100.0,13.3221,13.3296,13.2995,13.307,46100.0
2013-10-04 11:00:00,17.68,17.71,17.67,17.69,257700.0,13.307,13.3296,13.2995,13.3145,257700.0
2013-10-04 11:10:00,17.68,17.71,17.67,17.7,69500.0,13.307,13.3296,13.2995,13.3221,69500.0
2013-10-04 11:20:00,17.7,17.71,17.67,17.67,108200.0,13.3221,13.3296,13.2995,13.2995,108200.0
2013-10-04 11:30:00,17.68,17.71,17.68,17.71,141300.0,13.307,13.3296,13.307,13.3296,141300.0
2013-10-04 11:40:00,17.71,17.74,17.7,17.74,104000.0,13.3296,13.3522,13.3221,13.3522,104000.0
2013-10-04 11:50:00,17.74,17.75,17.72,17.72,57900.0,13.3522,13.3597,13.3371,13.3371,57900.0
2013-10-04 12:00:00,17.72,17.73,17.7,17.7,23500.0,13.3371,13.3446,13.3221,13.3221,23500.0
2013-10-04 12:10:00,17.7,17.72,17.7,17.71,51300.0,13.3221,13.3371,13.3221,13.3296,51300.0
2013-10-04 12:20:00,17.7,17.72,17.7,17.71,40700.0,13.3221,13.3371,13.3221,13.3296,40700.0
2013-10-04 12:30:00,17.71,17.71,17.7,17.7,17400.0,13.3296,13.3296,13.3221,13.3221,17400.0
2013-10-04 12:40:00,17.71,17.72,17.7,17.71,30100.0,13.3296,13.3371,13.3221,13.3296,30100.0
2013-10-04 12:50:00,17.71,17.71,17.69,17.7,19200.0,13.3296,13.3296,13.3145,13.3221,19200.0
2013-10-04 13:00:00,17.69,17.7,17.67,17.68,48200.0,13.3145,13.3221,13.2995,13.307,48200.0
2013-10-04 13:10:00,17.67,17.68,17.65,17.65,138500.0,13.2995,13.307,13.2844,13.2844,138500.0
2013-10-04 13:20:00,17.65,17.66,17.65,17.65,29900.0,13.2844,13.292,13.2844,13.2844,29900.0
2013-10-04 13:30:00,17.65,17.67,17.65,17.65,65300.0,13.2844,13.2995,13.2844,13.2844,65300.0
2013-10-04 13:40:00,17.65,17.66,17.64,17.64,28500.0,13.2844,13.292,13.2769,13.2769,28500.0
2013-10-04 13:50:00,17.64,17.65,17.64,17.64,25500.0,13.2769,13.2844,13.2769,13.2769,25500.0
2013-10-04 14:00:00,17.65,17.65,17.62,17.63,113900.0,13.2844,13.2844,13.2619,13.2694,113900.0
2013-10-04 14:10:00,17.64,17.67,17.64,17.66,82200.0,13.2769,13.2995,13.2769,13.292,82200.0
2013-10-04 14:20:00,17.66,17.67,17.64,17.66,95400.0,13.292,13.2995,13.2769,13.292,95400.0
2013-10-04 14:30:00,17.66,17.66,17.65,17.65,47000.0,13.292,13.292,13.2844,13.2844,47000.0
2013-10-04 14:40:00,17.66,17.67,17.64,17.67,80500.0,13.292,13.2995,13.2769,13.2995,80500.0
2013-10-04 14:50:00,17.67,17.68,17.67,17.68,41000.0,13.2995,13.307,13.2995,13.307,41000.0
2013-10-04 15:00:00,17.68,17.68,17.67,17.68,28800.0,13.307,13.307,13.2995,13.307,28800.0
2013-10-04 15:10:00,17.68,17.7,17.66,17.68,124900.0,13.307,13.3221,13.292,13.307,124900.0
2013-10-04 15:20:00,17.68,17.68,17.65,17.68,123500.0,13.307,13.307,13.2844,13.307,123500.0
2013-10-04 15:30:00,17.68,17.68,17.66,17.68,74700.0,13.307,13.307,13.292,13.307,74700.0
2013-10-04 15:40:00,17.67,17.69,17.66,17.69,109600.0,13.2995,13.3145,13.292,13.3145,109600.0
2013-10-04 15:50:00,17.69,17.69,17.67,17.67,253600.0,13.3145,13.3145,13.2995,13.2995,253600.0
2013-10-07 09:30:00,17.6,17.67,17.48,17.54,516000.0,13.2468,13.2995,13.1565,13.2016,516000.0
2013-10-07 09:40:00,17.54,17.57,17.5,17.55,175500.0,13.2016,13.2242,13.1715,13.2092,175500.0
2013-10-07 09:50:00,17.56,17.57,17.53,17.56,56800.0,13.2167,13.2242,13.1941,13.2167,56800.0
2013-10-07 10:00:00,17.55,17.58,17.52,17.58,152100.0,13.2092,13.2317,13.1866,13.2317,152100.0
2013-10-07 10:10:00,17.57,17.59,17.56,17.57,96900.0,13.2242,13.2393,13.2167,13.2242,96900.0
2013-10-07 10:20:00,17.58,17.61,17.57,17.59,60900.0,13.2317,13.2543,13.2242,13.2393,60900.0
2013-10-07 10:30:00,17.59,17.6,17.56,17.57,76200.0,13.2393,13.2468,13.2167,13.2242,76200.0
2013-10-07 10:40:00,17.56,17.59,17.56,17.57,58500.0,13.2167,13.2393,13.2167,13.2242,58500.0
2013-10-07 10:50:00,17.57,17.6,17.57,17.58,90900.0,13.2242,13.2468,13.2242,13.2317,90900.0
2013-10-07 11:00:00,17.57,17.58,17.56,17.56,21200.0,13.2242,13.2317,13.2167,13.2167,21200.0
2013-10-07 11:10:00,17.57,17.59,17.53,17.53,74200.0,13.2242,13.2393,13.1941,13.1941,74200.0
2013-10-07 11:20:00,17.53,17.57,17.53,17.55,56300.0,13.1941,13.2242,13.1941,13.2092,56300.0
2013-10-07 11:30:00,17.55,17.6,17.54,17.57,64200.0,13.2092,13.2468,13.2016,13.2242,64200.0
2013-10-07 11:40:00,17.57,17.61,17.57,17.6,119500.0,13.2242,13.2543,13.2242,13.2468,119500.0
2013-10-07 11:50:00,17.6,17.66,17.6,17.66,254900.0,13.2468,13.292,13.2468,13.292,254900.0
2013-10-07 12:00:00,17.66,17.69,17.64,17.68,79600.0,13.292,13.3145,13.2769,13.307,79600.0
2013-10-07 12:10:00,17.68,17.71,17.67,17.7,110300.0,13.307,13.3296,13.2995,13.3221,110300.0
2013-10-07 12:20:00,17.71,17.71,17.68,17.68,155000.0,13.3296,13.3296,13.307,13.307,155000.0
2013-10-07 12:30:00,17.68,17.69,17.66,17.69,115800.0,13.307,13.3145,13.292,13.3145,115800.0
2013-10-07 12:40:00,17.69,17.69,17.66,17.68,174500.0,13.3145,13.3145,13.292,13.307,174500.0
2013-10-07 12:50:00,17.67,17.69,17.64,17.64,84700.0,13.2995,13.3145,13.2769,13.2769,84700.0
2013-10-07 13:00:00,17.64,17.67,17.63,17.67,164900.0,13.2769,13.2995,13.2694,13.2995,164900.0
2013-10-07 13:10:00,17.67,17.71,17.66,17.7,126400.0,13.2995,13.3296,13.292,13.3221,126400.0
2013-10-07 13:20:00,17.7,17.71,17.68,17.69,121600.0,13.3221,13.3296,13.307,13.3145,121600.0
2013-10-07 13:30:00,17.69,17.71,17.68,17.69,101600.0,13.3145,13.3296,13.307,13.3145,101600.0
2013-10-07 13:40:00,17.7,17.72,17.69,17.72,189300.0,13.3221,13.3371,13.3145,13.3371,189300.0
2013-10-07 13:50:00,17.71,17.73,17.71,17.73,65500.0,13.3296,13.3446,13.3296,13.3446,65500.0
2013-10-07 14:00:00,17.73,17.73,17.72,17.72,110600.0,13.3446,13.3446,13.3371,13.3371,110600.0
2013-10-07 14:10:00,17.72,17.76,17.72,17.75,222400.0,13.3371,13.3672,13.3371,13.3597,222400.0
2013-10-07 14:20:00,17.75,17.76,17.72,17.73,363400.0,13.3597,13.3672,13.3371,13.3446,363400.0
2013-10-07 14:30:00,17.73,17.76,17.72,17.74,67800.0,13.3446,13.3672,13.3371,13.3522,67800.0
2013-10-07 14:40:00,17.74,17.75,17.71,17.73,74500.0,13.3522,13.3597,13.3296,13.3446,74500.0
2013-10-07 14:50:00,17.73,17.73,17.7,17.71,56200.0,13.3446,13.3446,13.3221,13.3296,56200.0
2013-10-07 15:00:00,17.72,17.73,17.7,17.71,86700.0,13.3371,13.3446,13.3221,13.3296,86700.0
2013-10-07 15:10:00,17.71,17.72,17.67,17.69,134000.0,13.3296,13.3371,13.2995,13.3145,134000.0
2013-10-07 15:20:00,17.69,17.69,17.64,17.65,122500.0,13.3145,13.3145,13.2769,13.2844,122500.0
2013-10-07 15:30:00,17.64,17.65,17.62,17.62,120900.0,13.2769,13.2844,13.2619,13.2619,120900.0
2013-10-07 15:40:00,17.63,17.63,17.6,17.61,386200.0,13.2694,13.2694,13.2468,13.2543,386200.0
2013-10-07 15:50:00,17.61,17.61,17.58,17.61,1012100.0,13.2543,13.2543,13.2317,13.2543,1012100.0
2013-10-08 09:30:00,17.8,17.86,17.76,17.8,510300.0,13.3973,13.4425,13.3672,13.3973,510300.0
2013-10-08 09:40:00,17.81,17.97,17.8,17.91,2005600.0,13.4049,13.5253,13.3973,13.4801,2005600.0
2013-10-08 09:50:00,17.91,17.92,17.8,17.81,418800.0,13.4801,13.4877,13.3973,13.4049,418800.0
2013-10-08 10:00:00,17.82,17.82,17.71,17.73,269500.0,13.4124,13.4124,13.3296,13.3446,269500.0
2013-10-08 10:10:00,17.73,17.76,17.71,17.75,201500.0,13.3446,13.3672,13.3296,13.3597,201500.0
2013-10-08 10:20:00,17.75,17.76,17.72,17.72,121000.0,13.3597,13.3672,13.3371,13.3371,121000.0
2013-10-08 10:30:00,17.71,17.72,17.67,17.67,140000.0,13.3296,13.3371,13.2995,13.2995,140000.0
2013-10-08 10:40:00,17.67,17.69,17.62,17.63,164200.0,13.2995,13.3145,13.2619,13.2694,164200.0
2013-10-08 10:50:00,17.63,17.63,17.59,17.61,200000.0,13.2694,13.2694,13.2393,13.2543,200000.0
2013-10-08 11:00:00,17.6,17.61,17.54,17.6,287400.0,13.2468,13.2543,13.2016,13.2468,287400.0
2013-10-08 11:10:00,17.6,17.67,17.6,17.64,228800.0,13.2468,13.2995,13.2468,13.2769,228800.0
2013-10-08 11:20:00,17.64,17.64,17.6,17.61,124300.0,13.2769,13.2769,13.2468,13.2543,124300.0
2013-10-08 11:30:00,17.61,17.61,17.55,17.55,187700.0,13.2543,13.2543,13.2092,13.2092,187700.0
2013-10-08 11:40:00,17.55,17.56,17.51,17.56,346500.0,13.2092,13.2167,13.1791,13.2167,346500.0
2013-10-08 11:50:00,17.56,17.61,17.55,17.61,126000.0,13.2167,13.2543,13.2092,13.2543,126000.0
2013-10-08 12:00:00,17.61,17.61,17.57,17.61,151600.0,13.2543,13.2543,13.2242,13.2543,151600.0
2013-10-08 12:10:00,17.6,17.61,17.57,17.58,99700.0,13.2468,13.2543,13.2242,13.2317,99700.0
2013-10-08 12:20:00,17.58,17.59,17.51,17.53,291000.0,13.2317,13.2393,13.1791,13.1941,291000.0
2013-10-08 12:30:00,17.52,17.53,17.5,17.51,151000.0,13.1866,13.1941,13.1715,13.1791,151000.0
2013-10-08 12:40:00,17.51,17.54,17.48,17.53,184700.0,13.1791,13.2016,13.1565,13.1941,184700.0
2013-10-08 12:50:00,17.53,17.53,17.5,17.51,134700.0,13.1941,13.1941,13.1715,13.1791,134700.0
2013-10-08 13:00:00,17.52,17.54,17.51,17.52,148500.0,13.1866,13.2016,13.1791,13.1866,148500.0
2013-10-08 13:10:00,17.51,17.52,17.49,17.51,78600.0,13.1791,13.1866,13.164,13.1791,78600.0
2013-10-08 13:20:00,17.51,17.55,17.5,17.55,74800.0,13.1791,13.2092,13.1715,13.2092,74800.0
2013-10-08 13:30:00,17.55,17.55,17.51,17.52,131400.0,13.2092,13.2092,13.1791,13.1866,131400.0
2013-10-08 13:40:00,17.52,17.53,17.5,17.5,86500.0,13.1866,13.1941,13.1715,13.1715,86500.0
2013-10-08 13:50:00,17.51,17.52,17.49,17.49,88400.0,13.1791,13.1866,13.164,13.164,88400.0
2013-10-08 14:00:00,17.49,17.49,17.46,17.48,113300.0,13.164,13.164,13.1414,13.1565,113300.0
2013-10-08 14:10:00,17.48,17.49,17.46,17.48,120100.0,13.1565,13.164,13.1414,13.1565,120100.0
2013-10-08 14:20:00,17.48,17.52,17.46,17.48,181900.0,13.1565,13.1866,13.1414,13.1565,181900.0
2013-10-08 14:30:00,17.49,17.51,17.48,17.5,201300.0,13.164,13.1791,13.1565,13.1715,201300.0
2013-10-08 14:40:00,17.5,17.52,17.48,17.5,271100.0,13.1715,13.1866,13.1565,13.1715,271100.0
2013-10-08 14:50:00,17.5,17.5,17.48,17.5,218400.0,13.1715,13.1715,13.1565,13.1715,218400.0
2013-10-08 15:00:00,17.5,17.51,17.48,17.49,153300.0,13.1715,13.1791,13.1565,13.164,153300.0
2013-10-08 15:10:00,17.48,17.5,17.47,17.5,162900.0,13.1565,13.1715,13.149,13.1715,162900.0
2013-10-08 15:20:00,17.5,17.52,17.47,17.52,594400.0,13.1715,13.1866,13.149,13.1866,594400.0
2013-10-08 15:30:00,17.52,17.53,17.48,17.51,339500.0,13.1866,13.1941,13.1565,13.1791,339500.0
2013-10-08 15:40:00,17.51,17.51,17.47,17.47,570400.0,13.1791,13.1791,13.149,13.149,570400.0
2013-10-08 15:50:00,17.47,17.49,17.45,17.45,601700.0,13.149,13.164,13.1339,13.1339,601700.0
2013-10-09 09:30:00,17.65,17.66,17.45,17.49,919900.0,13.2844,13.292,13.1339,13.164,919900.0
2013-10-09 09:40:00,17.49,17.53,17.43,17.43,287500.0,13.164,13.1941,13.1188,13.1188,287500.0
2013-10-09 09:50:00,17.43,17.45,17.35,17.39,731100.0,13.1188,13.1339,13.0586,13.0887,731100.0
2013-10-09 10:00:00,17.38,17.38,17.23,17.25,1683600.0,13.0812,13.0812,12.9683,12.9834,1683600.0
2013-10-09 10:10:00,17.25,17.26,17.19,17.2,593600.0,12.9834,12.9909,12.9382,12.9457,593600.0
2013-10-09 10:20:00,17.2,17.3,17.19,17.3,436700.0,12.9457,13.021,12.9382,13.021,436700.0
2013-10-09 10:30:00,17.3,17.31,17.23,17.23,525600.0,13.021,13.0285,12.9683,12.9683,525600.0
2013-10-09 10:40:00,17.23,17.25,17.16,17.18,920400.0,12.9683,12.9834,12.9156,12.9307,920400.0
2013-10-09 10:50:00,17.18,17.21,17.16,17.18,522000.0,12.9307,12.9533,12.9156,12.9307,522000.0
2013-10-09 11:00:00,17.18,17.22,17.18,17.19,217700.0,12.9307,12.9608,12.9307,12.9382,217700.0
2013-10-09 11:10:00,17.18,17.21,17.16,17.16,267400.0,12.9307,12.9533,12.9156,12.9156,267400.0
2013-10-09 11:20:00,17.16,17.21,17.15,17.2,239300.0,12.9156,12.9533,12.9081,12.9457,239300.0
2013-10-09 11:30:00,17.2,17.28,17.2,17.25,223500.0,12.9457,13.006,12.9457,12.9834,223500.0
2013-10-09 11:40:00,17.24,17.29,17.24,17.29,176500.0,12.9758,13.0135,12.9758,13.0135,176500.0
2013-10-09 11:50:00,17.29,17.31,17.28,17.3,137500.0,13.0135,13.0285,13.006,13.021,137500.0
2013-10-09 12:00:00,17.3,17.36,17.3,17.31,363600.0,13.021,13.0662,13.021,13.0285,363600.0
2013-10-09 12:10:00,17.32,17.36,17.32,17.35,58800.0,13.0361,13.0662,13.0361,13.0586,58800.0
2013-10-09 12:20:00,17.35,17.35,17.32,17.33,71600.0,13.0586,13.0586,13.0361,13.0436,71600.0
2013-10-09 12:30:00,17.33,17.34,17.31,17.31,293400.0,13.0436,13.0511,13.0285,13.0285,293400.0
2013-10-09 12:40:00,17.32,17.32,17.26,17.26,46100.0,13.0361,13.0361,12.9909,12.9909,46100.0
2013-10-09 12:50:00,17.26,17.27,17.25,17.26,402400.0,12.9909,12.9984,12.9834,12.9909,402400.0
2013-10-09 13:00:00,17.26,17.33,17.25,17.32,132800.0,12.9909,13.0436,12.9834,13.0361,132800.0
2013-10-09 13:10:00,17.32,17.38,17.32,17.35,458200.0,13.0361,13.0812,13.0361,13.0586,458200.0
2013-10-09 13:20:00,17.35,17.39,17.34,17.36,355300.0,13.0586,13.0887,13.0511,13.0662,355300.0
2013-10-09 13:30:00,17.36,17.36,17.3,17.32,343600.0,13.0662,13.0662,13.021,13.0361,343600.0
2013-10-09 13:40:00,17.32,17.35,17.31,17.35,112800.0,13.0361,13.0586,13.0285,13.0586,112800.0
2013-10-09 13:50:00,17.35,17.36,17.32,17.34,205400.0,13.0586,13.0662,13.0361,13.0511,205400.0
2013-10-09 14:00:00,17.34,17.34,17.3,17.3,325500.0,13.0511,13.0511,13.021,13.021,325500.0
2013-10-09 14:10:00,17.3,17.31,17.28,17.29,197000.0,13.021,13.0285,13.006,13.0135,197000.0
2013-10-09 14:20:00,17.28,17.3,17.25,17.27,453300.0,13.006,13.021,12.9834,12.9984,453300.0
2013-10-09 14:30:00,17.26,17.27,17.22,17.25,1014800.0,12.9909,12.9984,12.9608,12.9834,1014800.0
2013-10-09 14:40:00,17.25,17.27,17.24,17.26,109000.0,12.9834,12.9984,12.9758,12.9909,109000.0
2013-10-09 14:50:00,17.25,17.31,17.25,17.3,261900.0,12.9834,13.0285,12.9834,13.021,261900.0
2013-10-09 15:00:00,17.3,17.32,17.29,17.31,397900.0,13.021,13.0361,13.0135,13.0285,397900.0
2013-10-09 15:10:00,17.31,17.32,17.3,17.32,159400.0,13.0285,13.0361,13.021,13.0361,159400.0
2013-10-09 15:20:00,17.32,17.32,17.3,17.3,190100.0,13.0361,13.0361,13.021,13.021,190100.0
2013-10-09 15:30:00,17.3,17.33,17.3,17.31,175900.0,13.021,13.0436,13.021,13.0285,175900.0
2013-10-09 15:40:00,17.31,17.32,17.27,17.27,654200.0,13.0285,13.0361,12.9984,12.9984,654200.0
2013-10-09 15:50:00,17.27,17.3,17.26,17.27,1031200.0,12.9984,13.021,12.9909,12.9984,1031200.0
2013-10-10 09:30:00,17.43,17.51,17.42,17.49,372300.0,13.1188,13.1791,13.1113,13.164,372300.0
2013-10-10 09:40:00,17.49,17.54,17.46,17.5,560700.0,13.164,13.2016,13.1414,13.1715,560700.0
2013-10-10 09:50:00,17.5,17.53,17.46,17.49,295700.0,13.1715,13.1941,13.1414,13.164,295700.0
2013-10-10 10:00:00,17.5,17.53,17.48,17.52,489900.0,13.1715,13.1941,13.1565,13.1866,489900.0
2013-10-10 10:10:00,17.52,17.53,17.5,17.51,331400.0,13.1866,13.1941,13.1715,13.1791,331400.0
2013-10-10 10:20:00,17.51,17.55,17.5,17.55,251200.0,13.1791,13.2092,13.1715,13.2092,251200.0
2013-10-10 10:30:00,17.55,17.62,17.55,17.61,471000.0,13.2092,13.2619,13.2092,13.2543,471000.0
2013-10-10 10:40:00,17.62,17.66,17.62,17.64,389800.0,13.2619,13.292,13.2619,13.2769,389800.0
2013-10-10 10:50:00,17.64,17.64,17.55,17.56,399500.0,13.2769,13.2769,13.2092,13.2167,399500.0
2013-10-10 11:00:00,17.57,17.57,17.55,17.56,344400.0,13.2242,13.2242,13.2092,13.2167,344400.0
2013-10-10 11:10:00,17.56,17.57,17.55,17.55,154600.0,13.2167,13.2242,13.2092,13.2092,154600.0
2013-10-10 11:20:00,17.55,17.57,17.54,17.57,494700.0,13.2092,13.2242,13.2016,13.2242,494700.0
2013-10-10 11:30:00,17.57,17.59,17.55,17.58,160100.0,13.2242,13.2393,13.2092,13.2317,160100.0
2013-10-10 11:40:00,17.58,17.6,17.57,17.6,129400.0,13.2317,13.2468,13.2242,13.2468,129400.0
2013-10-10 11:50:00,17.6,17.6,17.57,17.57,120300.0,13.2468,13.2468,13.2242,13.2242,120300.0
2013-10-10 12:00:00,17.58,17.62,17.57,17.61,365300.0,13.2317,13.2619,13.2242,13.2543,365300.0
2013-10-10 12:10:00,17.61,17.61,17.59,17.6,188000.0,13.2543,13.2543,13.2393,13.2468,188000.0
2013-10-10 12:20:00,17.6,17.6,17.58,17.6,95600.0,13.2468,13.2468,13.2317,13.2468,95600.0
2013-10-10 12:30:00,17.6,17.61,17.59,17.59,70200.0,13.2468,13.2543,13.2393,13.2393,70200.0
2013-10-10 12:40:00,17.59,17.6,17.58,17.59,102200.0,13.2393,13.2468,13.2317,13.2393,102200.0
2013-10-10 12:50:00,17.59,17.6,17.57,17.6,99400.0,13.2393,13.2468,13.2242,13.2468,99400.0
2013-10-10 13:00:00,17.6,17.6,17.57,17.59,46900.0,13.2468,13.2468,13.2242,13.2393,46900.0
2013-10-10 13:10:00,17.59,17.6,17.56,17.58,93500.0,13.2393,13.2468,13.2167,13.2317,93500.0
2013-10-10 13:20:00,17.58,17.58,17.57,17.57,35600.0,13.2317,13.2317,13.2242,13.2242,35600.0
2013-10-10 13:30:00,17.58,17.58,17.53,17.54,361900.0,13.2317,13.2317,13.1941,13.2016,361900.0
2013-10-10 13:40:00,17.53,17.57,17.53,17.56,246800.0,13.1941,13.2242,13.1941,13.2167,246800.0
2013-10-10 13:50:00,17.56,17.57,17.55,17.57,132200.0,13.2167,13.2242,13.2092,13.2242,132200.0
2013-10-10 14:00:00,17.57,17.57,17.54,17.54,266400.0,13.2242,13.2242,13.2016,13.2016,266400.0
2013-10-10 14:10:00,17.54,17.56,17.52,17.54,208200.0,13.2016,13.2167,13.1866,13.2016,208200.0
2013-10-10 14:20:00,17.54,17.56,17.53,17.55,71400.0,13.2016,13.2167,13.1941,13.2092,71400.0
2013-10-10 14:30:00,17.56,17.56,17.53,17.53,143300.0,13.2167,13.2167,13.1941,13.1941,143300.0
2013-10-10 14:40:00,17.54,17.54,17.53,17.54,57600.0,13.2016,13.2016,13.1941,13.2016,57600.0
2013-10-10 14:50:00,17.54,17.54,17.52,17.54,161800.0,13.2016,13.2016,13.1866,13.2016,161800.0
2013-10-10 15:00:00,17.53,17.6,17.53,17.6,392600.0,13.1941,13.2468,13.1941,13.2468,392600.0
2013-10-10 15:10:00,17.6,17.63,17.59,17.63,204900.0,13.2468,13.2694,13.2393,13.2694,204900.0
2013-10-10 15:20:00,17.63,17.67,17.6,17.66,504100.0,13.2694,13.2995,13.2468,13.292,504100.0
2013-10-10 15:30:00,17.67,17.67,17.63,17.63,204800.0,13.2995,13.2995,13.2694,13.2694,204800.0
2013-10-10 15:40:00,17.64,17.66,17.63,17.65,462000.0,13.2769,13.292,13.2694,13.2844,462000.0
2013-10-10 15:50:00,17.65,17.67,17.63,17.67,811300.0,13.2844,13.2995,13.2694,13.2995,811300.0
2013-10-11 09:30:00,17.91,17.93,17.83,17.87,740200.0,13.4801,13.4952,13.4199,13.45,740200.0
2013-10-11 09:40:00,17.88,17.92,17.86,17.89,585000.0,13.4575,13.4877,13.4425,13.4651,585000.0
2013-10-11 09:50:00,17.89,18.0,17.89,17.97,670600.0,13.4651,13.5479,13.4651,13.5253,670600.0
2013-10-11 10:00:00,17.98,17.99,17.9,17.92,738500.0,13.5328,13.5403,13.4726,13.4877,738500.0
2013-10-11 10:10:00,17.91,17.95,17.9,17.93,296000.0,13.4801,13.5102,13.4726,13.4952,296000.0
2013-10-11 10:20:00,17.93,17.93,17.88,17.92,610300.0,13.4952,13.4952,13.4575,13.4877,610300.0
2013-10-11 10:30:00,17.92,17.93,17.88,17.9,331500.0,13.4877,13.4952,13.4575,13.4726,331500.0
2013-10-11 10:40:00,17.91,17.91,17.87,17.89,348200.0,13.4801,13.4801,13.45,13.4651,348200.0
2013-10-11 10:50:00,17.88,17.9,17.86,17.89,239400.0,13.4575,13.4726,13.4425,13.4651,239400.0
2013-10-11 11:00:00,17.9,17.91,17.87,17.89,164200.0,13.4726,13.4801,13.45,13.4651,164200.0
2013-10-11 11:10:00,17.89,17.94,17.89,17.93,395500.0,13.4651,13.5027,13.4651,13.4952,395500.0
2013-10-11 11:20:00,17.92,17.95,17.9,17.9,222400.0,13.4877,13.5102,13.4726,13.4726,222400.0
2013-10-11 11:30:00,17.91,17.97,17.9,17.95,226000.0,13.4801,13.5253,13.4726,13.5102,226000.0
2013-10-11 11:40:00,17.95,17.97,17.95,17.96,138000.0,13.5102,13.5253,13.5102,13.5178,138000.0
2013-10-11 11:50:00,17.95,17.99,17.95,17.99,285800.0,13.5102,13.5403,13.5102,13.5403,285800.0
2013-10-11 12:00:00,17.99,18.02,17.98,18.02,180400.0,13.5403,13.5629,13.5328,13.5629,180400.0
2013-10-11 12:10:00,18.02,18.03,18.01,18.03,205700.0,13.5629,13.5704,13.5554,13.5704,205700.0
2013-10-11 12:20:00,18.03,18.04,18.01,18.01,271200.0,13.5704,13.578,13.5554,13.5554,271200.0
2013-10-11 12:30:00,18.02,18.02,18.0,18.02,114600.0,13.5629,13.5629,13.5479,13.5629,114600.0
2013-10-11 12:40:00,18.02,18.03,18.01,18.01,148600.0,13.5629,13.5704,13.5554,13.5554,148600.0
2013-10-11 12:50:00,18.02,18.02,17.99,18.01,184000.0,13.5629,13.5629,13.5403,13.5554,184000.0
2013-10-11 13:00:00,18.0,18.02,17.99,18.02,112100.0,13.5479,13.5629,13.5403,13.5629,112100.0
2013-10-11 13:10:00,18.02,18.03,18.01,18.02,217100.0,13.5629,13.5704,13.5554,13.5629,217100.0
2013-10-11 13:20:00,18.02,18.03,18.0,18.01,254400.0,13.5629,13.5704,13.5479,13.5554,254400.0
2013-10-11 13:30:00,18.02,18.04,18.01,18.04,232300.0,13.5629,13.578,13.5554,13.578,232300.0
2013-10-11 13:40:00,18.04,18.04,18.01,18.01,163900.0,13.578,13.578,13.5554,13.5554,163900.0
2013-10-11 13:50:00,18.02,18.04,18.0,18.04,173700.0,13.5629,13.578,13.5479,13.578,173700.0
2013-10-11 14:00:00,18.04,18.1,18.03,18.1,481600.0,13.578,13.6231,13.5704,13.6231,481600.0
2013-10-11 14:10:00,18.1,18.12,18.09,18.11,209300.0,13.6231,13.6382,13.6156,13.6307,209300.0
2013-10-11 14:20:00,18.11,18.11,18.1,18.1,76500.0,13.6307,13.6307,13.6231,13.6231,76500.0
2013-10-11 14:30:00,18.1,18.11,18.05,18.05,111900.0,13.6231,13.6307,13.5855,13.5855,111900.0
2013-10-11 14:40:00,18.05,18.07,18.05,18.07,92200.0,13.5855,13.6006,13.5855,13.6006,92200.0
2013-10-11 14:50:00,18.07,18.07,18.05,18.07,178900.0,13.6006,13.6006,13.5855,13.6006,178900.0
2013-10-11 15:00:00,18.07,18.08,18.06,18.07,141300.0,13.6006,13.6081,13.593,13.6006,141300.0
2013-10-11 15:10:00,18.08,18.08,18.05,18.05,200000.0,13.6081,13.6081,13.5855,13.5855,200000.0
2013-10-11 15:20:00,18.05,18.08,18.04,18.07,244300.0,13.5855,13.6081,13.578,13.6006,244300.0
2013-10-11 15:30:00,18.07,18.09,18.05,18.05,198700.0,13.6006,13.6156,13.5855,13.5855,198700.0
2013-10-11 15:40:00,18.05,18.08,18.04,18.05,541800.0,13.5855,13.6081,13.578,13.5855,541800.0
2013-10-11 15:50:00,18.05,18.09,18.04,18.08,718900.0,13.5855,13.6156,13.578,13.6081,718900.0
2013-10-14 09:30:00,17.91,17.97,17.85,17.94,615800.0,13.4801,13.5253,13.435,13.5027,615800.0
2013-10-14 09:40:00,17.93,17.99,17.92,17.94,375800.0,13.4952,13.5403,13.4877,13.5027,375800.0
2013-10-14 09:50:00,17.94,17.97,17.94,17.96,222800.0,13.5027,13.5253,13.5027,13.5178,222800.0
2013-10-14 10:00:00,17.96,17.97,17.9,17.9,206100.0,13.5178,13.5253,13.4726,13.4726,206100.0
2013-10-14 10:10:00,17.91,17.94,17.89,17.93,92300.0,13.4801,13.5027,13.4651,13.4952,92300.0
2013-10-14 10:20:00,17.93,17.96,17.93,17.95,64500.0,13.4952,13.5178,13.4952,13.5102,64500.0
2013-10-14 10:30:00,17.96,17.97,17.94,17.95,191500.0,13.5178,13.5253,13.5027,13.5102,191500.0
2013-10-14 10:40:00,17.94,17.95,17.91,17.93,215400.0,13.5027,13.5102,13.4801,13.4952,215400.0
2013-10-14 10:50:00,17.93,17.94,17.89,17.92,289700.0,13.4952,13.5027,13.4651,13.4877,289700.0
2013-10-14 11:00:00,17.92,17.93,17.9,17.91,63200.0,13.4877,13.4952,13.4726,13.4801,63200.0
2013-10-14 11:10:00,17.9,17.93,17.89,17.91,158600.0,13.4726,13.4952,13.4651,13.4801,158600.0
2013-10-14 11:20:00,17.9,17.92,17.9,17.91,26000.0,13.4726,13.4877,13.4726,13.4801,26000.0
2013-10-14 11:30:00,17.91,17.96,17.91,17.96,133000.0,13.4801,13.5178,13.4801,13.5178,133000.0
2013-10-14 11:40:00,17.96,17.96,17.94,17.96,91100.0,13.5178,13.5178,13.5027,13.5178,91100.0
2013-10-14 11:50:00,17.95,17.98,17.95,17.97,182500.0,13.5102,13.5328,13.5102,13.5253,182500.0
2013-10-14 12:00:00,17.97,17.98,17.94,17.95,46400.0,13.5253,13.5328,13.5027,13.5102,46400.0
2013-10-14 12:10:00,17.95,17.95,17.94,17.94,55700.0,13.5102,13.5102,13.5027,13.5027,55700.0
2013-10-14 12:20:00,17.94,17.96,17.92,17.94,584400.0,13.5027,13.5178,13.4877,13.5027,584400.0
2013-10-14 12:30:00,17.94,17.97,17.93,17.96,301300.0,13.5027,13.5253,13.4952,13.5178,301300.0
2013-10-14 12:40:00,17.96,17.98,17.95,17.97,35400.0,13.5178,13.5328,13.5102,13.5253,35400.0
2013-10-14 12:50:00,17.97,17.97,17.95,17.96,32700.0,13.5253,13.5253,13.5102,13.5178,32700.0
2013-10-14 13:00:00,17.96,17.98,17.95,17.97,71900.0,13.5178,13.5328,13.5102,13.5253,71900.0
2013-10-14 13:10:00,17.97,18.01,17.96,18.01,226800.0,13.5253,13.5554,13.5178,13.5554,226800.0
2013-10-14 13:20:00,18.01,18.01,18.0,18.01,11000.0,13.5554,13.5554,13.5479,13.5554,11000.0
2013-10-14 13:30:00,18.01,18.01,17.99,18.0,153300.0,13.5554,13.5554,13.5403,13.5479,153300.0
2013-10-14 13:40:00,17.99,18.01,17.99,17.99,44700.0,13.5403,13.5554,13.5403,13.5403,44700.0
2013-10-14 13:50:00,17.99,18.01,17.99,18.01,55300.0,13.5403,13.5554,13.5403,13.5554,55300.0
2013-10-14 14:00:00,18.01,18.04,18.0,18.02,69800.0,13.5554,13.578,13.5479,13.5629,69800.0
2013-10-14 14:10:00,18.02,18.03,18.01,18.02,43000.0,13.5629,13.5704,13.5554,13.5629,43000.0
2013-10-14 14:20:00,18.03,18.04,18.02,18.02,58700.0,13.5704,13.578,13.5629,13.5629,58700.0
2013-10-14 14:30:00,18.02,18.04,18.01,18.01,87800.0,13.5629,13.578,13.5554,13.5554,87800.0
2013-10-14 14:40:00,18.02,18.02,17.98,18.01,125100.0,13.5629,13.5629,13.5328,13.5554,125100.0
2013-10-14 14:50:00,18.02,18.02,17.98,17.99,161100.0,13.5629,13.5629,13.5328,13.5403,161100.0
2013-10-14 15:00:00,17.98,18.02,17.97,18.02,153800.0,13.5328,13.5629,13.5253,13.5629,153800.0
2013-10-14 15:10:00,18.02,18.02,17.97,17.97,119800.0,13.5629,13.5629,13.5253,13.5253,119800.0
2013-10-14 15:20:00,17.98,17.98,17.97,17.98,38600.0,13.5328,13.5328,13.5253,13.5328,38600.0
2013-10-14 15:30:00,17.98,17.99,17.96,17.97,124400.0,13.5328,13.5403,13.5178,13.5253,124400.0
2013-10-14 15:40:00,17.96,17.98,17.95,17.96,296300.0,13.5178,13.5328,13.5102,13.5178,296300.0
2013-10-14 15:50:00,17.97,18.01,17.96,18.0,656400.0,13.5253,13.5554,13.5178,13.5479,656400.0
2013-10-15 09:30:00,18.01,18.06,17.97,18.04,394100.0,13.5554,13.593,13.5253,13.578,394100.0
2013-10-15 09:40:00,18.04,18.13,18.04,18.12,374300.0,13.578,13.6457,13.578,13.6382,374300.0
2013-10-15 09:50:00,18.12,18.18,18.11,18.15,439800.0,13.6382,13.6833,13.6307,13.6608,439800.0
2013-10-15 10:00:00,18.15,18.17,18.13,18.16,303400.0,13.6608,13.6758,13.6457,13.6683,303400.0
2013-10-15 10:10:00,18.15,18.17,18.13,18.17,279400.0,13.6608,13.6758,13.6457,13.6758,279400.0
2013-10-15 10:20:00,18.17,18.18,18.14,18.14,199400.0,13.6758,13.6833,13.6532,13.6532,199400.0
2013-10-15 10:30:00,18.14,18.16,18.13,18.16,424300.0,13.6532,13.6683,13.6457,13.6683,424300.0
2013-10-15 10:40:00,18.15,18.2,18.14,18.18,957200.0,13.6608,13.6984,13.6532,13.6833,957200.0
2013-10-15 10:50:00,18.18,18.18,18.15,18.16,117700.0,13.6833,13.6833,13.6608,13.6683,117700.0
2013-10-15 11:00:00,18.16,18.18,18.14,18.16,470900.0,13.6683,13.6833,13.6532,13.6683,470900.0
2013-10-15 11:10:00,18.15,18.2,18.15,18.2,192900.0,13.6608,13.6984,13.6608,13.6984,192900.0
2013-10-15 11:20:00,18.2,18.21,18.18,18.2,300000.0,13.6984,13.7059,13.6833,13.6984,300000.0
2013-10-15 11:30:00,18.21,18.21,18.16,18.16,136300.0,13.7059,13.7059,13.6683,13.6683,136300.0
2013-10-15 11:40:00,18.16,18.2,18.16,18.19,170300.0,13.6683,13.6984,13.6683,13.6909,170300.0
2013-10-15 11:50:00,18.19,18.21,18.19,18.19,83000.0,13.6909,13.7059,13.6909,13.6909,83000.0
2013-10-15 12:00:00,18.19,18.2,18.15,18.18,179400.0,13.6909,13.6984,13.6608,13.6833,179400.0
2013-10-15 12:10:00,18.17,18.18,18.15,18.15,124600.0,13.6758,13.6833,13.6608,13.6608,124600.0
2013-10-15 12:20:00,18.16,18.18,18.15,18.17,100800.0,13.6683,13.6833,13.6608,13.6758,100800.0
2013-10-15 12:30:00,18.17,18.2,18.17,18.19,85300.0,13.6758,13.6984,13.6758,13.6909,85300.0
2013-10-15 12:40:00,18.19,18.21,18.18,18.2,52700.0,13.6909,13.7059,13.6833,13.6984,52700.0
2013-10-15 12:50:00,18.19,18.2,18.17,18.18,69500.0,13.6909,13.6984,13.6758,13.6833,69500.0
2013-10-15 13:00:00,18.19,18.19,18.16,18.18,773200.0,13.6909,13.6909,13.6683,13.6833,773200.0
2013-10-15 13:10:00,18.18,18.19,18.18,18.19,102600.0,13.6833,13.6909,13.6833,13.6909,102600.0
2013-10-15 13:20:00,18.18,18.19,18.17,18.17,129000.0,13.6833,13.6909,13.6758,13.6758,129000.0
2013-10-15 13:30:00,18.17,18.19,18.16,18.19,119400.0,13.6758,13.6909,13.6683,13.6909,119400.0
2013-10-15 13:40:00,18.19,18.2,18.18,18.2,31400.0,13.6909,13.6984,13.6833,13.6984,31400.0
2013-10-15 13:50:00,18.2,18.21,18.19,18.21,48800.0,13.6984,13.7059,13.6909,13.7059,48800.0
2013-10-15 14:00:00,18.21,18.23,18.19,18.2,146900.0,13.7059,13.721,13.6909,13.6984,146900.0
2013-10-15 14:10:00,18.2,18.2,18.16,18.17,164400.0,13.6984,13.6984,13.6683,13.6758,164400.0
2013-10-15 14:20:00,18.16,18.17,18.11,18.13,491200.0,13.6683,13.6758,13.6307,13.6457,491200.0
2013-10-15 14:30:00,18.13,18.13,18.12,18.12,623100.0,13.6457,13.6457,13.6382,13.6382,623100.0
2013-10-15 14:40:00,18.13,18.15,18.11,18.14,415800.0,13.6457,13.6608,13.6307,13.6532,415800.0
2013-10-15 14:50:00,18.14,18.16,18.13,18.15,263300.0,13.6532,13.6683,13.6457,13.6608,263300.0
2013-10-15 15:00:00,18.15,18.17,18.13,18.17,218500.0,13.6608,13.6758,13.6457,13.6758,218500.0
2013-10-15 15:10:00,18.17,18.18,18.14,18.15,203800.0,13.6758,13.6833,13.6532,13.6608,203800.0
2013-10-15 15:20:00,18.16,18.19,18.14,18.18,127800.0,13.6683,13.6909,13.6532,13.6833,127800.0
2013-10-15 15:30:00,18.17,18.18,18.14,18.14,174000.0,13.6758,13.6833,13.6532,13.6532,174000.0
2013-10-15 15:40:00,18.15,18.16,18.12,18.14,795900.0,13.6608,13.6683,13.6382,13.6532,795900.0
2013-10-15 15:50:00,18.14,18.16,18.13,18.15,444000.0,13.6532,13.6683,13.6457,13.6608,444000.0
2013-10-16 09:30:00,18.17,18.2,18.14,18.15,300000.0,13.6758,13.6984,13.6532,13.6608,300000.0
2013-10-16 09:40:00,18.15,18.2,18.15,18.16,520300.0,13.6608,13.6984,13.6608,13.6683,520300.0
2013-10-16 09:50:00,18.16,18.19,18.15,18.17,821600.0,13.6683,13.6909,13.6608,13.6758,821600.0
2013-10-16 10:00:00,18.18,18.18,18.16,18.18,677600.0,13.6833,13.6833,13.6683,13.6833,677600.0
2013-10-16 10:10:00,18.18,18.18,18.16,18.17,1216000.0,13.6833,13.6833,13.6683,13.6758,1216000.0
2013-10-16 10:20:00,18.17,18.18,18.16,18.18,1479300.0,13.6758,13.6833,13.6683,13.6833,1479300.0
2013-10-16 10:30:00,18.17,18.2,18.16,18.18,732200.0,13.6758,13.6984,13.6683,13.6833,732200.0
2013-10-16 10:40:00,18.17,18.19,18.16,18.18,1326600.0,13.6758,13.6909,13.6683,13.6833,1326600.0
2013-10-16 10:50:00,18.19,18.19,18.17,18.19,234200.0,13.6909,13.6909,13.6758,13.6909,234200.0
2013-10-16 11:00:00,18.18,18.23,18.18,18.21,478200.0,13.6833,13.721,13.6833,13.7059,478200.0
2013-10-16 11:10:00,18.21,18.24,18.21,18.23,205000.0,13.7059,13.7285,13.7059,13.721,205000.0
2013-10-16 11:20:00,18.23,18.24,18.18,18.18,361900.0,13.721,13.7285,13.6833,13.6833,361900.0
2013-10-16 11:30:00,18.18,18.23,18.18,18.23,176300.0,13.6833,13.721,13.6833,13.721,176300.0
2013-10-16 11:40:00,18.23,18.23,18.2,18.21,208300.0,13.721,13.721,13.6984,13.7059,208300.0
2013-10-16 11:50:00,18.2,18.21,18.18,18.19,346100.0,13.6984,13.7059,13.6833,13.6909,346100.0
2013-10-16 12:00:00,18.2,18.23,18.2,18.22,87400.0,13.6984,13.721,13.6984,13.7135,87400.0
2013-10-16 12:10:00,18.22,18.25,18.22,18.25,312200.0,13.7135,13.736,13.7135,13.736,312200.0
2013-10-16 12:20:00,18.25,18.25,18.24,18.24,126400.0,13.736,13.736,13.7285,13.7285,126400.0
2013-10-16 12:30:00,18.25,18.25,18.21,18.25,595900.0,13.736,13.736,13.7059,13.736,595900.0
2013-10-16 12:40:00,18.25,18.27,18.24,18.26,102100.0,13.736,13.7511,13.7285,13.7436,102100.0
2013-10-16 12:50:00,18.26,18.28,18.25,18.28,106100.0,13.7436,13.7586,13.736,13.7586,106100.0
2013-10-16 13:00:00,18.28,18.29,18.27,18.27,242600.0,13.7586,13.7661,13.7511,13.7511,242600.0
2013-10-16 13:10:00,18.27,18.3,18.26,18.29,331000.0,13.7511,13.7737,13.7436,13.7661,331000.0
2013-10-16 13:20:00,18.29,18.29,18.27,18.28,65500.0,13.7661,13.7661,13.7511,13.7586,65500.0
2013-10-16 13:30:00,18.27,18.28,18.27,18.27,21100.0,13.7511,13.7586,13.7511,13.7511,21100.0
2013-10-16 13:40:00,18.28,18.28,18.27,18.28,151800.0,13.7586,13.7586,13.7511,13.7586,151800.0
2013-10-16 13:50:00,18.28,18.28,18.26,18.27,181700.0,13.7586,13.7586,13.7436,13.7511,181700.0
2013-10-16 14:00:00,18.26,18.27,18.26,18.27,121300.0,13.7436,13.7511,13.7436,13.7511,121300.0
2013-10-16 14:10:00,18.27,18.27,18.23,18.23,261100.0,13.7511,13.7511,13.721,13.721,261100.0
2013-10-16 14:20:00,18.23,18.24,18.22,18.22,148700.0,13.721,13.7285,13.7135,13.7135,148700.0
2013-10-16 14:30:00,18.23,18.25,18.22,18.25,138100.0,13.721,13.736,13.7135,13.736,138100.0
2013-10-16 14:40:00,18.25,18.26,18.24,18.26,129800.0,13.736,13.7436,13.7285,13.7436,129800.0
2013-10-16 14:50:00,18.26,18.26,18.25,18.25,42800.0,13.7436,13.7436,13.736,13.736,42800.0
2013-10-16 15:00:00,18.26,18.26,18.25,18.25,357100.0,13.7436,13.7436,13.736,13.736,357100.0
2013-10-16 15:10:00,18.25,18.29,18.25,18.29,245400.0,13.736,13.7661,13.736,13.7661,245400.0
2013-10-16 15:20:00,18.29,18.3,18.25,18.25,352100.0,13.7661,13.7737,13.736,13.736,352100.0
2013-10-16 15:30:00,18.26,18.27,18.25,18.27,124200.0,13.7436,13.7511,13.736,13.7511,124200.0
2013-10-16 15:40:00,18.26,18.27,18.26,18.27,189400.0,13.7436,13.7511,13.7436,13.7511,189400.0
2013-10-16 15:50:00,18.27,18.29,18.26,18.27,485400.0,13.7511,13.7661,13.7436,13.7511,485400.0
2013-10-17 09:30:00,18.25,18.5,18.18,18.47,685100.0,13.736,13.9242,13.6833,13.9016,685100.0
2013-10-17 09:40:00,18.47,18.48,18.42,18.45,213600.0,13.9016,13.9091,13.864,13.8866,213600.0
2013-10-17 09:50:00,18.44,18.45,18.4,18.42,333400.0,13.879,13.8866,13.8489,13.864,333400.0
2013-10-17 10:00:00,18.43,18.43,18.39,18.42,274200.0,13.8715,13.8715,13.8414,13.864,274200.0
2013-10-17 10:10:00,18.42,18.47,18.41,18.46,268200.0,13.864,13.9016,13.8565,13.8941,268200.0
2013-10-17 10:20:00,18.46,18.54,18.45,18.53,349400.0,13.8941,13.9543,13.8866,13.9468,349400.0
2013-10-17 10:30:00,18.53,18.61,18.52,18.6,258400.0,13.9468,14.007,13.9392,13.9995,258400.0
2013-10-17 10:40:00,18.6,18.69,18.6,18.68,863600.0,13.9995,14.0672,13.9995,14.0597,863600.0
2013-10-17 10:50:00,18.68,18.7,18.62,18.65,561900.0,14.0597,14.0747,14.0145,14.0371,561900.0
2013-10-17 11:00:00,18.66,18.68,18.64,18.64,208600.0,14.0446,14.0597,14.0296,14.0296,208600.0
2013-10-17 11:10:00,18.64,18.66,18.63,18.66,224300.0,14.0296,14.0446,14.022,14.0446,224300.0
2013-10-17 11:20:00,18.66,18.67,18.64,18.66,125900.0,14.0446,14.0521,14.0296,14.0446,125900.0
2013-10-17 11:30:00,18.65,18.66,18.63,18.66,170000.0,14.0371,14.0446,14.022,14.0446,170000.0
2013-10-17 11:40:00,18.65,18.67,18.63,18.64,166200.0,14.0371,14.0521,14.022,14.0296,166200.0
2013-10-17 11:50:00,18.64,18.65,18.64,18.65,51300.0,14.0296,14.0371,14.0296,14.0371,51300.0
2013-10-17 12:00:00,18.65,18.66,18.64,18.66,72300.0,14.0371,14.0446,14.0296,14.0446,72300.0
2013-10-17 12:10:00,18.65,18.71,18.65,18.67,373500.0,14.0371,14.0823,14.0371,14.0521,373500.0
2013-10-17 12:20:00,18.67,18.68,18.63,18.63,120600.0,14.0521,14.0597,14.022,14.022,120600.0
2013-10-17 12:30:00,18.64,18.66,18.63,18.66,217200.0,14.0296,14.0446,14.022,14.0446,217200.0
2013-10-17 12:40:00,18.66,18.66,18.61,18.65,195500.0,14.0446,14.0446,14.007,14.0371,195500.0
2013-10-17 12:50:00,18.65,18.65,18.61,18.63,264900.0,14.0371,14.0371,14.007,14.022,264900.0
2013-10-17 13:00:00,18.63,18.63,18.6,18.6,143000.0,14.022,14.022,13.9995,13.9995,143000.0
2013-10-17 13:10:00,18.6,18.64,18.6,18.63,324100.0,13.9995,14.0296,13.9995,14.022,324100.0
2013-10-17 13:20:00,18.64,18.64,18.59,18.6,108800.0,14.0296,14.0296,13.9919,13.9995,108800.0
2013-10-17 13:30:00,18.6,18.6,18.58,18.58,66000.0,13.9995,13.9995,13.9844,13.9844,66000.0
2013-10-17 13:40:00,18.58,18.6,18.58,18.59,76000.0,13.9844,13.9995,13.9844,13.9919,76000.0
2013-10-17 13:50:00,18.58,18.59,18.58,18.58,16400.0,13.9844,13.9919,13.9844,13.9844,16400.0
2013-10-17 14:00:00,18.59,18.59,18.58,18.59,617100.0,13.9919,13.9919,13.9844,13.9919,617100.0
2013-10-17 14:10:00,18.59,18.59,18.58,18.59,104900.0,13.9919,13.9919,13.9844,13.9919,104900.0
2013-10-17 14:20:00,18.59,18.63,18.59,18.63,310700.0,13.9919,14.022,13.9919,14.022,310700.0
2013-10-17 14:30:00,18.63,18.65,18.62,18.62,160100.0,14.022,14.0371,14.0145,14.0145,160100.0
2013-10-17 14:40:00,18.63,18.66,18.62,18.66,143500.0,14.022,14.0446,14.0145,14.0446,143500.0
2013-10-17 14:50:00,18.65,18.68,18.65,18.67,138400.0,14.0371,14.0597,14.0371,14.0521,138400.0
2013-10-17 15:00:00,18.67,18.68,18.63,18.66,372900.0,14.0521,14.0597,14.022,14.0446,372900.0
2013-10-17 15:10:00,18.66,18.66,18.63,18.65,225000.0,14.0446,14.0446,14.022,14.0371,225000.0
2013-10-17 15:20:00,18.66,18.67,18.65,18.67,150600.0,14.0446,14.0521,14.0371,14.0521,150600.0
2013-10-17 15:30:00,18.66,18.69,18.66,18.69,275000.0,14.0446,14.0672,14.0446,14.0672,275000.0
2013-10-17 15:40:00,18.69,18.69,18.65,18.65,549700.0,14.0672,14.0672,14.0371,14.0371,549700.0
2013-10-17 15:50:00,18.65,18.66,18.61,18.65,799800.0,14.0371,14.0446,14.007,14.0371,799800.0
2013-10-18 09:30:00,18.77,18.79,18.7,18.74,685400.0,14.1274,14.1425,14.0747,14.1048,685400.0
2013-10-18 09:40:00,18.75,18.84,18.73,18.84,476900.0,14.1124,14.1801,14.0973,14.1801,476900.0
2013-10-18 09:50:00,18.84,18.91,18.84,18.91,268800.0,14.1801,14.2328,14.1801,14.2328,268800.0
2013-10-18 10:00:00,18.91,18.92,18.85,18.85,523200.0,14.2328,14.2403,14.1876,14.1876,523200.0
2013-10-18 10:10:00,18.85,18.88,18.82,18.88,423200.0,14.1876,14.2102,14.165,14.2102,423200.0
2013-10-18 10:20:00,18.87,18.88,18.84,18.88,727500.0,14.2027,14.2102,14.1801,14.2102,727500.0
2013-10-18 10:30:00,18.88,18.89,18.87,18.89,349300.0,14.2102,14.2177,14.2027,14.2177,349300.0
2013-10-18 10:40:00,18.89,18.95,18.88,18.95,237400.0,14.2177,14.2629,14.2102,14.2629,237400.0
2013-10-18 10:50:00,18.95,19.03,18.94,18.99,398200.0,14.2629,14.3231,14.2554,14.293,398200.0
2013-10-18 11:00:00,19.0,19.0,18.96,18.96,726800.0,14.3005,14.3005,14.2704,14.2704,726800.0
2013-10-18 11:10:00,18.96,18.97,18.95,18.97,149100.0,14.2704,14.2779,14.2629,14.2779,149100.0
2013-10-18 11:20:00,18.97,18.99,18.89,18.9,437300.0,14.2779,14.293,14.2177,14.2253,437300.0
2013-10-18 11:30:00,18.9,18.94,18.9,18.93,272400.0,14.2253,14.2554,14.2253,14.2478,272400.0
2013-10-18 11:40:00,18.93,18.94,18.92,18.94,83600.0,14.2478,14.2554,14.2403,14.2554,83600.0
2013-10-18 11:50:00,18.94,18.94,18.9,18.94,382200.0,14.2554,14.2554,14.2253,14.2554,382200.0
2013-10-18 12:00:00,18.94,18.96,18.93,18.96,606200.0,14.2554,14.2704,14.2478,14.2704,606200.0
2013-10-18 12:10:00,18.96,18.98,18.94,18.96,239700.0,14.2704,14.2855,14.2554,14.2704,239700.0
2013-10-18 12:20:00,18.96,18.96,18.94,18.95,120000.0,14.2704,14.2704,14.2554,14.2629,120000.0
2013-10-18 12:30:00,18.95,18.98,18.94,18.98,530000.0,14.2629,14.2855,14.2554,14.2855,530000.0
2013-10-18 12:40:00,18.98,19.0,18.96,18.96,400900.0,14.2855,14.3005,14.2704,14.2704,400900.0
2013-10-18 12:50:00,18.96,18.98,18.95,18.98,149900.0,14.2704,14.2855,14.2629,14.2855,149900.0
2013-10-18 13:00:00,18.98,19.0,18.96,19.0,354600.0,14.2855,14.3005,14.2704,14.3005,354600.0
2013-10-18 13:10:00,19.0,19.0,18.99,19.0,124900.0,14.3005,14.3005,14.293,14.3005,124900.0
2013-10-18 13:20:00,19.0,19.0,18.98,19.0,224000.0,14.3005,14.3005,14.2855,14.3005,224000.0
2013-10-18 13:30:00,19.0,19.01,18.99,19.01,222700.0,14.3005,14.3081,14.293,14.3081,222700.0
2013-10-18 13:40:00,19.01,19.03,19.01,19.03,212900.0,14.3081,14.3231,14.3081,14.3231,212900.0
2013-10-18 13:50:00,19.03,19.06,19.02,19.05,244200.0,14.3231,14.3457,14.3156,14.3382,244200.0
2013-10-18 14:00:00,19.05,19.09,19.05,19.09,935200.0,14.3382,14.3683,14.3382,14.3683,935200.0
2013-10-18 14:10:00,19.09,19.13,19.08,19.13,881000.0,14.3683,14.3984,14.3607,14.3984,881000.0
2013-10-18 14:20:00,19.12,19.16,19.1,19.14,428800.0,14.3908,14.421,14.3758,14.4059,428800.0
2013-10-18 14:30:00,19.14,19.14,19.1,19.1,238500.0,14.4059,14.4059,14.3758,14.3758,238500.0
2013-10-18 14:40:00,19.11,19.11,19.09,19.09,129800.0,14.3833,14.3833,14.3683,14.3683,129800.0
2013-10-18 14:50:00,19.09,19.1,19.09,19.1,185900.0,14.3683,14.3758,14.3683,14.3758,185900.0
2013-10-18 15:00:00,19.09,19.12,19.09,19.09,404600.0,14.3683,14.3908,14.3683,14.3683,404600.0
2013-10-18 15:10:00,19.09,19.13,19.08,19.12,792800.0,14.3683,14.3984,14.3607,14.3908,792800.0
2013-10-18 15:20:00,19.13,19.13,19.11,19.12,396700.0,14.3984,14.3984,14.3833,14.3908,396700.0
2013-10-18 15:30:00,19.12,19.13,19.12,19.13,476600.0,14.3908,14.3984,14.3908,14.3984,476600.0
2013-10-18 15:40:00,19.13,19.15,19.1,19.12,634500.0,14.3984,14.4134,14.3758,14.3908,634500.0
2013-10-18 15:50:00,19.11,19.12,19.06,19.06,1711600.0,14.3833,14.3908,14.3457,14.3457,1711600.0
2013-10-21 09:30:00,18.95,18.97,18.89,18.91,684300.0,14.2629,14.2779,14.2177,14.2328,684300.0
2013-10-21 09:40:00,18.91,18.95,18.89,18.91,360900.0,14.2328,14.2629,14.2177,14.2328,360900.0
2013-10-21 09:50:00,18.92,18.96,18.87,18.96,743300.0,14.2403,14.2704,14.2027,14.2704,743300.0
2013-10-21 10:00:00,18.96,18.97,18.93,18.95,267000.0,14.2704,14.2779,14.2478,14.2629,267000.0
2013-10-21 10:10:00,18.95,18.96,18.9,18.93,382500.0,14.2629,14.2704,14.2253,14.2478,382500.0
2013-10-21 10:20:00,18.93,18.96,18.92,18.96,77300.0,14.2478,14.2704,14.2403,14.2704,77300.0
2013-10-21 10:30:00,18.96,18.97,18.95,18.96,180800.0,14.2704,14.2779,14.2629,14.2704,180800.0
2013-10-21 10:40:00,18.96,18.96,18.95,18.96,96600.0,14.2704,14.2704,14.2629,14.2704,96600.0
2013-10-21 10:50:00,18.96,18.97,18.93,18.96,264200.0,14.2704,14.2779,14.2478,14.2704,264200.0
2013-10-21 11:00:00,18.96,18.97,18.96,18.97,22100.0,14.2704,14.2779,14.2704,14.2779,22100.0
2013-10-21 11:10:00,18.96,19.01,18.96,18.97,315100.0,14.2704,14.3081,14.2704,14.2779,315100.0
2013-10-21 11:20:00,18.97,18.99,18.96,18.97,270100.0,14.2779,14.293,14.2704,14.2779,270100.0
2013-10-21 11:30:00,18.96,18.97,18.92,18.94,353400.0,14.2704,14.2779,14.2403,14.2554,353400.0
2013-10-21 11:40:00,18.94,18.95,18.93,18.93,109400.0,14.2554,14.2629,14.2478,14.2478,109400.0
2013-10-21 11:50:00,18.93,18.97,18.93,18.97,90800.0,14.2478,14.2779,14.2478,14.2779,90800.0
2013-10-21 12:00:00,18.97,18.97,18.95,18.95,94200.0,14.2779,14.2779,14.2629,14.2629,94200.0
2013-10-21 12:10:00,18.95,18.96,18.93,18.95,120600.0,14.2629,14.2704,14.2478,14.2629,120600.0
2013-10-21 12:20:00,18.95,18.96,18.93,18.95,123800.0,14.2629,14.2704,14.2478,14.2629,123800.0
2013-10-21 12:30:00,18.95,18.97,18.95,18.97,31900.0,14.2629,14.2779,14.2629,14.2779,31900.0
2013-10-21 12:40:00,18.96,18.97,18.92,18.94,493800.0,14.2704,14.2779,14.2403,14.2554,493800.0
2013-10-21 12:50:00,18.94,18.95,18.93,18.95,26500.0,14.2554,14.2629,14.2478,14.2629,26500.0
2013-10-21 13:00:00,18.95,18.96,18.93,18.94,112400.0,14.2629,14.2704,14.2478,14.2554,112400.0
2013-10-21 13:10:00,18.94,18.95,18.94,18.95,179600.0,14.2554,14.2629,14.2554,14.2629,179600.0
2013-10-21 13:20:00,18.94,18.95,18.94,18.94,46100.0,14.2554,14.2629,14.2554,14.2554,46100.0
2013-10-21 13:30:00,18.95,18.95,18.93,18.94,562500.0,14.2629,14.2629,14.2478,14.2554,562500.0
2013-10-21 13:40:00,18.95,18.95,18.94,18.94,19500.0,14.2629,14.2629,14.2554,14.2554,19500.0
2013-10-21 13:50:00,18.95,18.95,18.94,18.95,30700.0,14.2629,14.2629,14.2554,14.2629,30700.0
2013-10-21 14:00:00,18.95,18.95,18.94,18.95,214200.0,14.2629,14.2629,14.2554,14.2629,214200.0
2013-10-21 14:10:00,18.94,18.95,18.94,18.95,454700.0,14.2554,14.2629,14.2554,14.2629,454700.0
2013-10-21 14:20:00,18.94,18.96,18.94,18.95,208500.0,14.2554,14.2704,14.2554,14.2629,208500.0
2013-10-21 14:30:00,18.96,18.96,18.95,18.95,111600.0,14.2704,14.2704,14.2629,14.2629,111600.0
2013-10-21 14:40:00,18.96,18.96,18.94,18.95,513700.0,14.2704,14.2704,14.2554,14.2629,513700.0
2013-10-21 14:50:00,18.95,18.95,18.94,18.95,59100.0,14.2629,14.2629,14.2554,14.2629,59100.0
2013-10-21 15:00:00,18.95,18.98,18.94,18.96,341100.0,14.2629,14.2855,14.2554,14.2704,341100.0
2013-10-21 15:10:00,18.96,18.99,18.96,18.99,88100.0,14.2704,14.293,14.2704,14.293,88100.0
2013-10-21 15:20:00,18.99,18.99,18.98,18.99,105600.0,14.293,14.293,14.2855,14.293,105600.0
2013-10-21 15:30:00,18.99,18.99,18.98,18.99,134500.0,14.293,14.293,14.2855,14.293,134500.0
2013-10-21 15:40:00,18.98,18.99,18.97,18.97,273300.0,14.2855,14.293,14.2779,14.2779,273300.0
2013-10-21 15:50:00,18.98,18.98,18.97,18.98,320900.0,14.2855,14.2855,14.2779,14.2855,320900.0
2013-10-22 09:30:00,19.06,19.11,19.02,19.07,388000.0,14.3457,14.3833,14.3156,14.3532,388000.0
2013-10-22 09:40:00,19.07,19.14,19.06,19.14,498200.0,14.3532,14.4059,14.3457,14.4059,498200.0
2013-10-22 09:50:00,19.14,19.24,19.12,19.15,327100.0,14.4059,14.4812,14.3908,14.4134,327100.0
2013-10-22 10:00:00,19.15,19.22,19.14,19.22,206100.0,14.4134,14.4661,14.4059,14.4661,206100.0
2013-10-22 10:10:00,19.22,19.25,19.19,19.24,244400.0,14.4661,14.4887,14.4435,14.4812,244400.0
2013-10-22 10:20:00,19.24,19.25,19.22,19.24,154800.0,14.4812,14.4887,14.4661,14.4812,154800.0
2013-10-22 10:30:00,19.24,19.25,19.22,19.23,67800.0,14.4812,14.4887,14.4661,14.4736,67800.0
2013-10-22 10:40:00,19.23,19.23,19.19,19.2,256000.0,14.4736,14.4736,14.4435,14.4511,256000.0
2013-10-22 10:50:00,19.19,19.2,19.12,19.17,624500.0,14.4435,14.4511,14.3908,14.4285,624500.0
2013-10-22 11:00:00,19.16,19.19,19.15,19.18,223800.0,14.421,14.4435,14.4134,14.436,223800.0
2013-10-22 11:10:00,19.18,19.19,19.15,19.17,203000.0,14.436,14.4435,14.4134,14.4285,203000.0
2013-10-22 11:20:00,19.18,19.18,19.15,19.17,112700.0,14.436,14.436,14.4134,14.4285,112700.0
2013-10-22 11:30:00,19.16,19.18,19.14,19.16,105900.0,14.421,14.436,14.4059,14.421,105900.0
2013-10-22 11:40:00,19.17,19.18,19.15,19.17,124700.0,14.4285,14.436,14.4134,14.4285,124700.0
2013-10-22 11:50:00,19.18,19.21,19.18,19.21,263300.0,14.436,14.4586,14.436,14.4586,263300.0
2013-10-22 12:00:00,19.22,19.25,19.22,19.25,186000.0,14.4661,14.4887,14.4661,14.4887,186000.0
2013-10-22 12:10:00,19.25,19.25,19.23,19.23,138900.0,14.4887,14.4887,14.4736,14.4736,138900.0
2013-10-22 12:20:00,19.23,19.24,19.23,19.23,52300.0,14.4736,14.4812,14.4736,14.4736,52300.0
2013-10-22 12:30:00,19.23,19.24,19.22,19.23,141800.0,14.4736,14.4812,14.4661,14.4736,141800.0
2013-10-22 12:40:00,19.23,19.23,19.19,19.2,514900.0,14.4736,14.4736,14.4435,14.4511,514900.0
2013-10-22 12:50:00,19.2,19.21,19.18,19.2,75100.0,14.4511,14.4586,14.436,14.4511,75100.0
2013-10-22 13:00:00,19.19,19.21,19.19,19.2,107600.0,14.4435,14.4586,14.4435,14.4511,107600.0
2013-10-22 13:10:00,19.19,19.19,19.17,19.19,251900.0,14.4435,14.4435,14.4285,14.4435,251900.0
2013-10-22 13:20:00,19.18,19.19,19.17,19.18,85400.0,14.436,14.4435,14.4285,14.436,85400.0
2013-10-22 13:30:00,19.18,19.21,19.18,19.2,175900.0,14.436,14.4586,14.436,14.4511,175900.0
2013-10-22 13:40:00,19.2,19.21,19.2,19.21,18900.0,14.4511,14.4586,14.4511,14.4586,18900.0
2013-10-22 13:50:00,19.21,19.24,19.21,19.22,104900.0,14.4586,14.4812,14.4586,14.4661,104900.0
2013-10-22 14:00:00,19.22,19.23,19.21,19.21,69200.0,14.4661,14.4736,14.4586,14.4586,69200.0
2013-10-22 14:10:00,19.21,19.25,19.21,19.22,275100.0,14.4586,14.4887,14.4586,14.4661,275100.0
2013-10-22 14:20:00,19.22,19.23,19.2,19.21,74100.0,14.4661,14.4736,14.4511,14.4586,74100.0
2013-10-22 14:30:00,19.2,19.22,19.2,19.21,107300.0,14.4511,14.4661,14.4511,14.4586,107300.0
2013-10-22 14:40:00,19.21,19.22,19.2,19.22,104300.0,14.4586,14.4661,14.4511,14.4661,104300.0
2013-10-22 14:50:00,19.21,19.22,19.19,19.2,172500.0,14.4586,14.4661,14.4435,14.4511,172500.0
2013-10-22 15:00:00,19.2,19.23,19.19,19.23,189200.0,14.4511,14.4736,14.4435,14.4736,189200.0
2013-10-22 15:10:00,19.22,19.23,19.21,19.22,146500.0,14.4661,14.4736,14.4586,14.4661,146500.0
2013-10-22 15:20:00,19.21,19.22,19.21,19.22,73900.0,14.4586,14.4661,14.4586,14.4661,73900.0
2013-10-22 15:30:00,19.22,19.22,19.19,19.2,408200.0,14.4661,14.4661,14.4435,14.4511,408200.0
2013-10-22 15:40:00,19.21,19.22,19.19,19.2,479800.0,14.4586,14.4661,14.4435,14.4511,479800.0
2013-10-22 15:50:00,19.2,19.22,19.16,19.16,721100.0,14.4511,14.4661,14.421,14.421,721100.0
2013-10-23 09:30:00,18.98,19.0,18.76,18.84,524400.0,14.2855,14.3005,14.1199,14.1801,524400.0
2013-10-23 09:40:00,18.83,18.86,18.82,18.82,205700.0,14.1726,14.1952,14.165,14.165,205700.0
2013-10-23 09:50:00,18.82,18.86,18.79,18.81,289000.0,14.165,14.1952,14.1425,14.1575,289000.0
2013-10-23 10:00:00,18.82,18.83,18.79,18.82,222900.0,14.165,14.1726,14.1425,14.165,222900.0
2013-10-23 10:10:00,18.82,18.86,18.81,18.81,239200.0,14.165,14.1952,14.1575,14.1575,239200.0
2013-10-23 10:20:00,18.81,18.83,18.79,18.8,169800.0,14.1575,14.1726,14.1425,14.15,169800.0
2013-10-23 10:30:00,18.8,18.81,18.77,18.79,217100.0,14.15,14.1575,14.1274,14.1425,217100.0
2013-10-23 10:40:00,18.8,18.82,18.77,18.77,184000.0,14.15,14.165,14.1274,14.1274,184000.0
2013-10-23 10:50:00,18.77,18.78,18.72,18.72,134900.0,14.1274,14.1349,14.0898,14.0898,134900.0
2013-10-23 11:00:00,18.72,18.75,18.72,18.73,222900.0,14.0898,14.1124,14.0898,14.0973,222900.0
2013-10-23 11:10:00,18.73,18.75,18.72,18.74,155900.0,14.0973,14.1124,14.0898,14.1048,155900.0
2013-10-23 11:20:00,18.75,18.79,18.74,18.76,256100.0,14.1124,14.1425,14.1048,14.1199,256100.0
2013-10-23 11:30:00,18.76,18.8,18.75,18.77,155400.0,14.1199,14.15,14.1124,14.1274,155400.0
2013-10-23 11:40:00,18.77,18.8,18.76,18.77,139900.0,14.1274,14.15,14.1199,14.1274,139900.0
2013-10-23 11:50:00,18.77,18.78,18.72,18.74,148700.0,14.1274,14.1349,14.0898,14.1048,148700.0
2013-10-23 12:00:00,18.74,18.76,18.71,18.71,93100.0,14.1048,14.1199,14.0823,14.0823,93100.0
2013-10-23 12:10:00,18.71,18.73,18.7,18.71,110100.0,14.0823,14.0973,14.0747,14.0823,110100.0
2013-10-23 12:20:00,18.72,18.72,18.7,18.7,37400.0,14.0898,14.0898,14.0747,14.0747,37400.0
2013-10-23 12:30:00,18.7,18.72,18.69,18.72,77400.0,14.0747,14.0898,14.0672,14.0898,77400.0
2013-10-23 12:40:00,18.72,18.72,18.69,18.7,233300.0,14.0898,14.0898,14.0672,14.0747,233300.0
2013-10-23 12:50:00,18.7,18.76,18.69,18.76,113900.0,14.0747,14.1199,14.0672,14.1199,113900.0
2013-10-23 13:00:00,18.75,18.77,18.75,18.77,50000.0,14.1124,14.1274,14.1124,14.1274,50000.0
2013-10-23 13:10:00,18.77,18.79,18.76,18.79,60600.0,14.1274,14.1425,14.1199,14.1425,60600.0
2013-10-23 13:20:00,18.79,18.79,18.78,18.78,28000.0,14.1425,14.1425,14.1349,14.1349,28000.0
2013-10-23 13:30:00,18.79,18.79,18.73,18.73,219400.0,14.1425,14.1425,14.0973,14.0973,219400.0
2013-10-23 13:40:00,18.73,18.73,18.71,18.73,74200.0,14.0973,14.0973,14.0823,14.0973,74200.0
2013-10-23 13:50:00,18.72,18.73,18.72,18.72,34500.0,14.0898,14.0973,14.0898,14.0898,34500.0
2013-10-23 14:00:00,18.72,18.73,18.7,18.71,123100.0,14.0898,14.0973,14.0747,14.0823,123100.0
2013-10-23 14:10:00,18.71,18.73,18.7,18.72,110900.0,14.0823,14.0973,14.0747,14.0898,110900.0
2013-10-23 14:20:00,18.73,18.73,18.71,18.71,95900.0,14.0973,14.0973,14.0823,14.0823,95900.0
2013-10-23 14:30:00,18.72,18.73,18.7,18.7,94600.0,14.0898,14.0973,14.0747,14.0747,94600.0
2013-10-23 14:40:00,18.7,18.75,18.7,18.75,140300.0,14.0747,14.1124,14.0747,14.1124,140300.0
2013-10-23 14:50:00,18.75,18.75,18.74,18.75,45300.0,14.1124,14.1124,14.1048,14.1124,45300.0
2013-10-23 15:00:00,18.75,18.75,18.74,18.75,122200.0,14.1124,14.1124,14.1048,14.1124,122200.0
2013-10-23 15:10:00,18.74,18.75,18.74,18.74,88800.0,14.1048,14.1124,14.1048,14.1048,88800.0
2013-10-23 15:20:00,18.74,18.75,18.74,18.75,76600.0,14.1048,14.1124,14.1048,14.1124,76600.0
2013-10-23 15:30:00,18.75,18.75,18.74,18.75,199100.0,14.1124,14.1124,14.1048,14.1124,199100.0
2013-10-23 15:40:00,18.74,18.75,18.73,18.74,439800.0,14.1048,14.1124,14.0973,14.1048,439800.0
2013-10-23 15:50:00,18.74,18.75,18.72,18.73,615900.0,14.1048,14.1124,14.0898,14.0973,615900.0
2013-10-24 09:30:00,18.8,18.83,18.73,18.73,602400.0,14.15,14.1726,14.0973,14.0973,602400.0
2013-10-24 09:40:00,18.73,18.74,18.69,18.73,386600.0,14.0973,14.1048,14.0672,14.0973,386600.0
2013-10-24 09:50:00,18.73,18.73,18.67,18.69,196400.0,14.0973,14.0973,14.0521,14.0672,196400.0
2013-10-24 10:00:00,18.69,18.69,18.67,18.69,211100.0,14.0672,14.0672,14.0521,14.0672,211100.0
2013-10-24 10:10:00,18.69,18.71,18.68,18.69,152800.0,14.0672,14.0823,14.0597,14.0672,152800.0
2013-10-24 10:20:00,18.69,18.7,18.67,18.7,168200.0,14.0672,14.0747,14.0521,14.0747,168200.0
2013-10-24 10:30:00,18.7,18.73,18.63,18.64,343900.0,14.0747,14.0973,14.022,14.0296,343900.0
2013-10-24 10:40:00,18.64,18.64,18.58,18.61,463200.0,14.0296,14.0296,13.9844,14.007,463200.0
2013-10-24 10:50:00,18.61,18.64,18.6,18.64,225600.0,14.007,14.0296,13.9995,14.0296,225600.0
2013-10-24 11:00:00,18.63,18.66,18.63,18.66,149800.0,14.022,14.0446,14.022,14.0446,149800.0
2013-10-24 11:10:00,18.66,18.7,18.66,18.7,118300.0,14.0446,14.0747,14.0446,14.0747,118300.0
2013-10-24 11:20:00,18.7,18.71,18.66,18.68,280200.0,14.0747,14.0823,14.0446,14.0597,280200.0
2013-10-24 11:30:00,18.68,18.71,18.67,18.69,200600.0,14.0597,14.0823,14.0521,14.0672,200600.0
2013-10-24 11:40:00,18.69,18.7,18.68,18.7,65900.0,14.0672,14.0747,14.0597,14.0747,65900.0
2013-10-24 11:50:00,18.7,18.7,18.69,18.7,51600.0,14.0747,14.0747,14.0672,14.0747,51600.0
2013-10-24 12:00:00,18.69,18.71,18.69,18.7,195100.0,14.0672,14.0823,14.0672,14.0747,195100.0
2013-10-24 12:10:00,18.69,18.72,18.69,18.7,254600.0,14.0672,14.0898,14.0672,14.0747,254600.0
2013-10-24 12:20:00,18.7,18.73,18.69,18.7,178000.0,14.0747,14.0973,14.0672,14.0747,178000.0
2013-10-24 12:30:00,18.7,18.74,18.7,18.74,105200.0,14.0747,14.1048,14.0747,14.1048,105200.0
2013-10-24 12:40:00,18.73,18.74,18.73,18.74,59700.0,14.0973,14.1048,14.0973,14.1048,59700.0
2013-10-24 12:50:00,18.73,18.76,18.73,18.75,377000.0,14.0973,14.1199,14.0973,14.1124,377000.0
2013-10-24 13:00:00,18.75,18.76,18.73,18.73,161700.0,14.1124,14.1199,14.0973,14.0973,161700.0
2013-10-24 13:10:00,18.74,18.74,18.71,18.72,66100.0,14.1048,14.1048,14.0823,14.0898,66100.0
2013-10-24 13:20:00,18.71,18.75,18.71,18.75,189100.0,14.0823,14.1124,14.0823,14.1124,189100.0
2013-10-24 13:30:00,18.75,18.75,18.7,18.7,120600.0,14.1124,14.1124,14.0747,14.0747,120600.0
2013-10-24 13:40:00,18.71,18.72,18.69,18.7,157700.0,14.0823,14.0898,14.0672,14.0747,157700.0
2013-10-24 13:50:00,18.69,18.7,18.68,18.68,69800.0,14.0672,14.0747,14.0597,14.0597,69800.0
2013-10-24 14:00:00,18.68,18.69,18.68,18.68,57600.0,14.0597,14.0672,14.0597,14.0597,57600.0
2013-10-24 14:10:00,18.69,18.72,18.68,18.7,314100.0,14.0672,14.0898,14.0597,14.0747,314100.0
2013-10-24 14:20:00,18.7,18.71,18.7,18.71,47700.0,14.0747,14.0823,14.0747,14.0823,47700.0
2013-10-24 14:30:00,18.71,18.73,18.71,18.73,194400.0,14.0823,14.0973,14.0823,14.0973,194400.0
2013-10-24 14:40:00,18.72,18.73,18.72,18.73,32600.0,14.0898,14.0973,14.0898,14.0973,32600.0
2013-10-24 14:50:00,18.73,18.73,18.72,18.73,69600.0,14.0973,14.0973,14.0898,14.0973,69600.0
2013-10-24 15:00:00,18.73,18.74,18.72,18.73,204700.0,14.0973,14.1048,14.0898,14.0973,204700.0
2013-10-24 15:10:00,18.73,18.74,18.71,18.71,258500.0,14.0973,14.1048,14.0823,14.0823,258500.0
2013-10-24 15:20:00,18.71,18.71,18.69,18.7,177000.0,14.0823,14.0823,14.0672,14.0747,177000.0
2013-10-24 15:30:00,18.69,18.7,18.64,18.64,842400.0,14.0672,14.0747,14.0296,14.0296,842400.0
2013-10-24 15:40:00,18.64,18.69,18.64,18.69,536400.0,14.0296,14.0672,14.0296,14.0672,536400.0
2013-10-24 15:50:00,18.69,18.7,18.68,18.69,1038100.0,14.0672,14.0747,14.0597,14.0672,1038100.0
2013-10-25 09:30:00,18.38,18.41,18.35,18.37,847200.0,13.8339,13.8565,13.8113,13.8263,847200.0
2013-10-25 09:40:00,18.37,18.43,18.37,18.41,751700.0,13.8263,13.8715,13.8263,13.8565,751700.0
2013-10-25 09:50:00,18.41,18.43,18.39,18.43,242400.0,13.8565,13.8715,13.8414,13.8715,242400.0
2013-10-25 10:00:00,18.43,18.45,18.42,18.44,299000.0,13.8715,13.8866,13.864,13.879,299000.0
2013-10-25 10:10:00,18.43,18.44,18.41,18.41,202700.0,13.8715,13.879,13.8565,13.8565,202700.0
2013-10-25 10:20:00,18.42,18.42,18.37,18.39,811100.0,13.864,13.864,13.8263,13.8414,811100.0
2013-10-25 10:30:00,18.39,18.42,18.39,18.39,194500.0,13.8414,13.864,13.8414,13.8414,194500.0
2013-10-25 10:40:00,18.39,18.41,18.38,18.39,293400.0,13.8414,13.8565,13.8339,13.8414,293400.0
2013-10-25 10:50:00,18.39,18.4,18.39,18.39,72400.0,13.8414,13.8489,13.8414,13.8414,72400.0
2013-10-25 11:00:00,18.4,18.41,18.38,18.38,320800.0,13.8489,13.8565,13.8339,13.8339,320800.0
2013-10-25 11:10:00,18.38,18.4,18.38,18.39,94900.0,13.8339,13.8489,13.8339,13.8414,94900.0
2013-10-25 11:20:00,18.4,18.4,18.37,18.38,207600.0,13.8489,13.8489,13.8263,13.8339,207600.0
2013-10-25 11:30:00,18.38,18.4,18.37,18.39,221500.0,13.8339,13.8489,13.8263,13.8414,221500.0
2013-10-25 11:40:00,18.38,18.39,18.37,18.38,90400.0,13.8339,13.8414,13.8263,13.8339,90400.0
2013-10-25 11:50:00,18.37,18.37,18.29,18.3,430500.0,13.8263,13.8263,13.7661,13.7737,430500.0
2013-10-25 12:00:00,18.31,18.41,18.3,18.41,270600.0,13.7812,13.8565,13.7737,13.8565,270600.0
2013-10-25 12:10:00,18.4,18.41,18.36,18.36,198100.0,13.8489,13.8565,13.8188,13.8188,198100.0
2013-10-25 12:20:00,18.36,18.4,18.36,18.39,93600.0,13.8188,13.8489,13.8188,13.8414,93600.0
2013-10-25 12:30:00,18.4,18.4,18.38,18.39,77900.0,13.8489,13.8489,13.8339,13.8414,77900.0
2013-10-25 12:40:00,18.39,18.41,18.38,18.4,209000.0,13.8414,13.8565,13.8339,13.8489,209000.0
2013-10-25 12:50:00,18.4,18.41,18.4,18.41,30100.0,13.8489,13.8565,13.8489,13.8565,30100.0
2013-10-25 13:00:00,18.41,18.41,18.39,18.4,176800.0,13.8565,13.8565,13.8414,13.8489,176800.0
2013-10-25 13:10:00,18.39,18.42,18.39,18.42,81200.0,13.8414,13.864,13.8414,13.864,81200.0
2013-10-25 13:20:00,18.41,18.42,18.39,18.4,86400.0,13.8565,13.864,13.8414,13.8489,86400.0
2013-10-25 13:30:00,18.39,18.4,18.38,18.4,64100.0,13.8414,13.8489,13.8339,13.8489,64100.0
2013-10-25 13:40:00,18.39,18.4,18.39,18.4,90800.0,13.8414,13.8489,13.8414,13.8489,90800.0
2013-10-25 13:50:00,18.4,18.4,18.39,18.39,53200.0,13.8489,13.8489,13.8414,13.8414,53200.0
2013-10-25 14:00:00,18.4,18.42,18.39,18.42,135600.0,13.8489,13.864,13.8414,13.864,135600.0
2013-10-25 14:10:00,18.41,18.42,18.38,18.41,194300.0,13.8565,13.864,13.8339,13.8565,194300.0
2013-10-25 14:20:00,18.41,18.41,18.4,18.41,144500.0,13.8565,13.8565,13.8489,13.8565,144500.0
2013-10-25 14:30:00,18.41,18.41,18.4,18.4,52100.0,13.8565,13.8565,13.8489,13.8489,52100.0
2013-10-25 14:40:00,18.4,18.41,18.4,18.41,98500.0,13.8489,13.8565,13.8489,13.8565,98500.0
2013-10-25 14:50:00,18.41,18.42,18.4,18.42,227400.0,13.8565,13.864,13.8489,13.864,227400.0
2013-10-25 15:00:00,18.42,18.42,18.41,18.42,127300.0,13.864,13.864,13.8565,13.864,127300.0
2013-10-25 15:10:00,18.42,18.44,18.41,18.44,127600.0,13.864,13.879,13.8565,13.879,127600.0
2013-10-25 15:20:00,18.43,18.45,18.43,18.45,107200.0,13.8715,13.8866,13.8715,13.8866,107200.0
2013-10-25 15:30:00,18.45,18.46,18.44,18.45,251300.0,13.8866,13.8941,13.879,13.8866,251300.0
2013-10-25 15:40:00,18.45,18.51,18.44,18.5,996500.0,13.8866,13.9317,13.879,13.9242,996500.0
2013-10-25 15:50:00,18.5,18.51,18.45,18.46,1258400.0,13.9242,13.9317,13.8866,13.8941,1258400.0
2013-10-28 09:30:00,18.6,18.63,18.55,18.6,396900.0,13.9995,14.022,13.9618,13.9995,396900.0
2013-10-28 09:40:00,18.6,18.61,18.56,18.61,182800.0,13.9995,14.007,13.9694,14.007,182800.0
2013-10-28 09:50:00,18.61,18.61,18.55,18.57,707100.0,14.007,14.007,13.9618,13.9769,707100.0
2013-10-28 10:00:00,18.57,18.63,18.56,18.63,315700.0,13.9769,14.022,13.9694,14.022,315700.0
2013-10-28 10:10:00,18.63,18.7,18.63,18.7,43400.0,14.022,14.0747,14.022,14.0747,43400.0
2013-10-28 10:20:00,18.7,18.7,18.66,18.67,94700.0,14.0747,14.0747,14.0446,14.0521,94700.0
2013-10-28 10:30:00,18.66,18.67,18.64,18.67,71600.0,14.0446,14.0521,14.0296,14.0521,71600.0
2013-10-28 10:40:00,18.67,18.68,18.65,18.68,77100.0,14.0521,14.0597,14.0371,14.0597,77100.0
2013-10-28 10:50:00,18.68,18.68,18.6,18.62,175900.0,14.0597,14.0597,13.9995,14.0145,175900.0
2013-10-28 11:00:00,18.62,18.65,18.62,18.63,109900.0,14.0145,14.0371,14.0145,14.022,109900.0
2013-10-28 11:10:00,18.63,18.64,18.63,18.63,50500.0,14.022,14.0296,14.022,14.022,50500.0
2013-10-28 11:20:00,18.63,18.66,18.62,18.63,139100.0,14.022,14.0446,14.0145,14.022,139100.0
2013-10-28 11:30:00,18.64,18.68,18.64,18.68,46800.0,14.0296,14.0597,14.0296,14.0597,46800.0
2013-10-28 11:40:00,18.68,18.68,18.62,18.63,128800.0,14.0597,14.0597,14.0145,14.022,128800.0
2013-10-28 11:50:00,18.62,18.65,18.62,18.64,39100.0,14.0145,14.0371,14.0145,14.0296,39100.0
2013-10-28 12:00:00,18.63,18.64,18.61,18.61,37600.0,14.022,14.0296,14.007,14.007,37600.0
2013-10-28 12:10:00,18.62,18.65,18.62,18.65,44900.0,14.0145,14.0371,14.0145,14.0371,44900.0
2013-10-28 12:20:00,18.65,18.65,18.63,18.63,49100.0,14.0371,14.0371,14.022,14.022,49100.0
2013-10-28 12:30:00,18.64,18.64,18.62,18.63,54300.0,14.0296,14.0296,14.0145,14.022,54300.0
2013-10-28 12:40:00,18.64,18.66,18.63,18.66,24900.0,14.0296,14.0446,14.022,14.0446,24900.0
2013-10-28 12:50:00,18.66,18.66,18.64,18.64,33100.0,14.0446,14.0446,14.0296,14.0296,33100.0
2013-10-28 13:00:00,18.65,18.66,18.64,18.66,53700.0,14.0371,14.0446,14.0296,14.0446,53700.0
2013-10-28 13:10:00,18.65,18.66,18.65,18.66,61200.0,14.0371,14.0446,14.0371,14.0446,61200.0
2013-10-28 13:20:00,18.66,18.66,18.64,18.66,26600.0,14.0446,14.0446,14.0296,14.0446,26600.0
2013-10-28 13:30:00,18.65,18.66,18.64,18.65,16700.0,14.0371,14.0446,14.0296,14.0371,16700.0
2013-10-28 13:40:00,18.64,18.65,18.64,18.65,16200.0,14.0296,14.0371,14.0296,14.0371,16200.0
2013-10-28 13:50:00,18.65,18.65,18.64,18.64,20700.0,14.0371,14.0371,14.0296,14.0296,20700.0
2013-10-28 14:00:00,18.64,18.65,18.64,18.64,21600.0,14.0296,14.0371,14.0296,14.0296,21600.0
2013-10-28 14:10:00,18.65,18.65,18.63,18.63,65000.0,14.0371,14.0371,14.022,14.022,65000.0
2013-10-28 14:20:00,18.63,18.64,18.61,18.63,110500.0,14.022,14.0296,14.007,14.022,110500.0
2013-10-28 14:30:00,18.64,18.64,18.62,18.64,104300.0,14.0296,14.0296,14.0145,14.0296,104300.0
2013-10-28 14:40:00,18.64,18.64,18.63,18.63,30500.0,14.0296,14.0296,14.022,14.022,30500.0
2013-10-28 14:50:00,18.64,18.65,18.62,18.64,150400.0,14.0296,14.0371,14.0145,14.0296,150400.0
2013-10-28 15:00:00,18.63,18.63,18.59,18.59,180900.0,14.022,14.022,13.9919,13.9919,180900.0
2013-10-28 15:10:00,18.59,18.6,18.59,18.6,19700.0,13.9919,13.9995,13.9919,13.9995,19700.0
2013-10-28 15:20:00,18.59,18.6,18.59,18.6,51200.0,13.9919,13.9995,13.9919,13.9995,51200.0
2013-10-28 15:30:00,18.59,18.61,18.59,18.61,99500.0,13.9919,14.007,13.9919,14.007,99500.0
2013-10-28 15:40:00,18.61,18.62,18.6,18.6,148300.0,14.007,14.0145,13.9995,13.9995,148300.0
2013-10-28 15:50:00,18.6,18.62,18.6,18.61,293300.0,13.9995,14.0145,13.9995,14.007,293300.0
2013-10-29 09:30:00,18.69,18.72,18.63,18.67,228300.0,14.0672,14.0898,14.022,14.0521,228300.0
2013-10-29 09:40:00,18.68,18.75,18.67,18.71,176200.0,14.0597,14.1124,14.0521,14.0823,176200.0
2013-10-29 09:50:00,18.7,18.73,18.64,18.65,551900.0,14.0747,14.0973,14.0296,14.0371,551900.0
2013-10-29 10:00:00,18.65,18.69,18.62,18.65,324800.0,14.0371,14.0672,14.0145,14.0371,324800.0
2013-10-29 10:10:00,18.65,18.68,18.64,18.66,195700.0,14.0371,14.0597,14.0296,14.0446,195700.0
2013-10-29 10:20:00,18.66,18.66,18.59,18.6,235400.0,14.0446,14.0446,13.9919,13.9995,235400.0
2013-10-29 10:30:00,18.6,18.67,18.6,18.67,251900.0,13.9995,14.0521,13.9995,14.0521,251900.0
2013-10-29 10:40:00,18.67,18.69,18.63,18.67,482600.0,14.0521,14.0672,14.022,14.0521,482600.0
2013-10-29 10:50:00,18.68,18.71,18.66,18.71,265900.0,14.0597,14.0823,14.0446,14.0823,265900.0
2013-10-29 11:00:00,18.71,18.73,18.7,18.73,135800.0,14.0823,14.0973,14.0747,14.0973,135800.0
2013-10-29 11:10:00,18.72,18.75,18.72,18.73,114400.0,14.0898,14.1124,14.0898,14.0973,114400.0
2013-10-29 11:20:00,18.73,18.74,18.72,18.74,49300.0,14.0973,14.1048,14.0898,14.1048,49300.0
2013-10-29 11:30:00,18.74,18.74,18.69,18.7,93400.0,14.1048,14.1048,14.0672,14.0747,93400.0
2013-10-29 11:40:00,18.69,18.71,18.69,18.7,71100.0,14.0672,14.0823,14.0672,14.0747,71100.0
2013-10-29 11:50:00,18.7,18.71,18.69,18.69,61600.0,14.0747,14.0823,14.0672,14.0672,61600.0
2013-10-29 12:00:00,18.7,18.72,18.69,18.72,61500.0,14.0747,14.0898,14.0672,14.0898,61500.0
2013-10-29 12:10:00,18.72,18.72,18.71,18.71,18000.0,14.0898,14.0898,14.0823,14.0823,18000.0
2013-10-29 12:20:00,18.72,18.74,18.71,18.71,84000.0,14.0898,14.1048,14.0823,14.0823,84000.0
2013-10-29 12:30:00,18.71,18.73,18.71,18.73,28200.0,14.0823,14.0973,14.0823,14.0973,28200.0
2013-10-29 12:40:00,18.73,18.73,18.72,18.73,17400.0,14.0973,14.0973,14.0898,14.0973,17400.0
2013-10-29 12:50:00,18.73,18.73,18.71,18.71,75600.0,14.0973,14.0973,14.0823,14.0823,75600.0
2013-10-29 13:00:00,18.71,18.73,18.71,18.73,26200.0,14.0823,14.0973,14.0823,14.0973,26200.0
2013-10-29 13:10:00,18.73,18.73,18.71,18.72,45200.0,14.0973,14.0973,14.0823,14.0898,45200.0
2013-10-29 13:20:00,18.71,18.72,18.68,18.69,98800.0,14.0823,14.0898,14.0597,14.0672,98800.0
2013-10-29 13:30:00,18.69,18.72,18.68,18.7,141100.0,14.0672,14.0898,14.0597,14.0747,141100.0
2013-10-29 13:40:00,18.71,18.73,18.7,18.73,76200.0,14.0823,14.0973,14.0747,14.0973,76200.0
2013-10-29 13:50:00,18.73,18.73,18.71,18.72,41400.0,14.0973,14.0973,14.0823,14.0898,41400.0
2013-10-29 14:00:00,18.73,18.77,18.72,18.77,147000.0,14.0973,14.1274,14.0898,14.1274,147000.0
2013-10-29 14:10:00,18.77,18.77,18.76,18.77,28400.0,14.1274,14.1274,14.1199,14.1274,28400.0
2013-10-29 14:20:00,18.77,18.77,18.76,18.77,11700.0,14.1274,14.1274,14.1199,14.1274,11700.0
2013-10-29 14:30:00,18.77,18.77,18.75,18.75,102700.0,14.1274,14.1274,14.1124,14.1124,102700.0
2013-10-29 14:40:00,18.76,18.76,18.75,18.75,14200.0,14.1199,14.1199,14.1124,14.1124,14200.0
2013-10-29 14:50:00,18.76,18.76,18.75,18.75,25200.0,14.1199,14.1199,14.1124,14.1124,25200.0
2013-10-29 15:00:00,18.76,18.76,18.73,18.73,125400.0,14.1199,14.1199,14.0973,14.0973,125400.0
2013-10-29 15:10:00,18.73,18.74,18.73,18.73,24000.0,14.0973,14.1048,14.0973,14.0973,24000.0
2013-10-29 15:20:00,18.73,18.74,18.72,18.73,56100.0,14.0973,14.1048,14.0898,14.0973,56100.0
2013-10-29 15:30:00,18.73,18.74,18.72,18.73,133300.0,14.0973,14.1048,14.0898,14.0973,133300.0
2013-10-29 15:40:00,18.73,18.77,18.73,18.77,498100.0,14.0973,14.1274,14.0973,14.1274,498100.0
2013-10-29 15:50:00,18.77,18.79,18.76,18.79,828200.0,14.1274,14.1425,14.1199,14.1425,828200.0
2013-10-30 09:30:00,18.75,18.79,18.71,18.71,264700.0,14.1124,14.1425,14.0823,14.0823,264700.0
2013-10-30 09:40:00,18.71,18.74,18.7,18.71,115900.0,14.0823,14.1048,14.0747,14.0823,115900.0
2013-10-30 09:50:00,18.72,18.74,18.7,18.73,154400.0,14.0898,14.1048,14.0747,14.0973,154400.0
2013-10-30 10:00:00,18.72,18.73,18.67,18.68,157300.0,14.0898,14.0973,14.0521,14.0597,157300.0
2013-10-30 10:10:00,18.67,18.71,18.67,18.7,70900.0,14.0521,14.0823,14.0521,14.0747,70900.0
2013-10-30 10:20:00,18.7,18.71,18.69,18.71,44600.0,14.0747,14.0823,14.0672,14.0823,44600.0
2013-10-30 10:30:00,18.71,18.74,18.71,18.74,339400.0,14.0823,14.1048,14.0823,14.1048,339400.0
2013-10-30 10:40:00,18.74,18.8,18.73,18.78,263600.0,14.1048,14.15,14.0973,14.1349,263600.0
2013-10-30 10:50:00,18.78,18.83,18.77,18.82,631700.0,14.1349,14.1726,14.1274,14.165,631700.0
2013-10-30 11:00:00,18.82,18.89,18.82,18.89,131500.0,14.165,14.2177,14.165,14.2177,131500.0
2013-10-30 11:10:00,18.89,18.91,18.79,18.8,250400.0,14.2177,14.2328,14.1425,14.15,250400.0
2013-10-30 11:20:00,18.8,18.81,18.77,18.77,164300.0,14.15,14.1575,14.1274,14.1274,164300.0
2013-10-30 11:30:00,18.76,18.77,18.74,18.77,66600.0,14.1199,14.1274,14.1048,14.1274,66600.0
2013-10-30 11:40:00,18.77,18.77,18.75,18.75,29000.0,14.1274,14.1274,14.1124,14.1124,29000.0
2013-10-30 11:50:00,18.76,18.76,18.72,18.73,143800.0,14.1199,14.1199,14.0898,14.0973,143800.0
2013-10-30 12:00:00,18.72,18.74,18.69,18.69,75100.0,14.0898,14.1048,14.0672,14.0672,75100.0
2013-10-30 12:10:00,18.69,18.72,18.68,18.69,159400.0,14.0672,14.0898,14.0597,14.0672,159400.0
2013-10-30 12:20:00,18.69,18.69,18.66,18.68,59400.0,14.0672,14.0672,14.0446,14.0597,59400.0
2013-10-30 12:30:00,18.68,18.7,18.68,18.69,501600.0,14.0597,14.0747,14.0597,14.0672,501600.0
2013-10-30 12:40:00,18.7,18.71,18.69,18.7,78700.0,14.0747,14.0823,14.0672,14.0747,78700.0
2013-10-30 12:50:00,18.7,18.7,18.69,18.7,25900.0,14.0747,14.0747,14.0672,14.0747,25900.0
2013-10-30 13:00:00,18.7,18.7,18.68,18.68,54000.0,14.0747,14.0747,14.0597,14.0597,54000.0
2013-10-30 13:10:00,18.68,18.7,18.68,18.7,56400.0,14.0597,14.0747,14.0597,14.0747,56400.0
2013-10-30 13:20:00,18.7,18.7,18.67,18.68,64400.0,14.0747,14.0747,14.0521,14.0597,64400.0
2013-10-30 13:30:00,18.67,18.67,18.65,18.66,52600.0,14.0521,14.0521,14.0371,14.0446,52600.0
2013-10-30 13:40:00,18.65,18.67,18.64,18.64,82600.0,14.0371,14.0521,14.0296,14.0296,82600.0
2013-10-30 13:50:00,18.64,18.65,18.63,18.64,56400.0,14.0296,14.0371,14.022,14.0296,56400.0
2013-10-30 14:00:00,18.66,18.69,18.62,18.67,103200.0,14.0446,14.0672,14.0145,14.0521,103200.0
2013-10-30 14:10:00,18.66,18.69,18.57,18.6,106800.0,14.0446,14.0672,13.9769,13.9995,106800.0
2013-10-30 14:20:00,18.59,18.61,18.55,18.58,130000.0,13.9919,14.007,13.9618,13.9844,130000.0
2013-10-30 14:30:00,18.57,18.58,18.55,18.55,161100.0,13.9769,13.9844,13.9618,13.9618,161100.0
2013-10-30 14:40:00,18.56,18.57,18.51,18.53,401500.0,13.9694,13.9769,13.9317,13.9468,401500.0
2013-10-30 14:50:00,18.52,18.57,18.48,18.57,159200.0,13.9392,13.9769,13.9091,13.9769,159200.0
2013-10-30 15:00:00,18.57,18.63,18.56,18.61,114400.0,13.9769,14.022,13.9694,14.007,114400.0
2013-10-30 15:10:00,18.6,18.6,18.59,18.6,43000.0,13.9995,13.9995,13.9919,13.9995,43000.0
2013-10-30 15:20:00,18.6,18.61,18.58,18.59,136500.0,13.9995,14.007,13.9844,13.9919,136500.0
2013-10-30 15:30:00,18.59,18.63,18.59,18.62,91600.0,13.9919,14.022,13.9919,14.0145,91600.0
2013-10-30 15:40:00,18.62,18.65,18.61,18.62,269600.0,14.0145,14.0371,14.007,14.0145,269600.0
2013-10-30 15:50:00,18.61,18.62,18.58,18.59,439300.0,14.007,14.0145,13.9844,13.9919,439300.0
2013-10-31 09:30:00,18.59,18.62,18.5,18.61,630900.0,13.9919,14.0145,13.9242,14.007,630900.0
2013-10-31 09:40:00,18.61,18.65,18.61,18.62,281300.0,14.007,14.0371,14.007,14.0145,281300.0
2013-10-31 09:50:00,18.63,18.64,18.56,18.58,277500.0,14.022,14.0296,13.9694,13.9844,277500.0
2013-10-31 10:00:00,18.58,18.58,18.46,18.46,809800.0,13.9844,13.9844,13.8941,13.8941,809800.0
2013-10-31 10:10:00,18.46,18.48,18.35,18.41,994600.0,13.8941,13.9091,13.8113,13.8565,994600.0
2013-10-31 10:20:00,18.42,18.47,18.4,18.45,456200.0,13.864,13.9016,13.8489,13.8866,456200.0
2013-10-31 10:30:00,18.46,18.48,18.43,18.44,291100.0,13.8941,13.9091,13.8715,13.879,291100.0
2013-10-31 10:40:00,18.43,18.48,18.42,18.46,221900.0,13.8715,13.9091,13.864,13.8941,221900.0
2013-10-31 10:50:00,18.46,18.48,18.44,18.44,207800.0,13.8941,13.9091,13.879,13.879,207800.0
2013-10-31 11:00:00,18.44,18.48,18.43,18.44,232900.0,13.879,13.9091,13.8715,13.879,232900.0
2013-10-31 11:10:00,18.44,18.5,18.44,18.49,134100.0,13.879,13.9242,13.879,13.9167,134100.0
2013-10-31 11:20:00,18.48,18.53,18.48,18.53,296700.0,13.9091,13.9468,13.9091,13.9468,296700.0
2013-10-31 11:30:00,18.53,18.55,18.52,18.54,90000.0,13.9468,13.9618,13.9392,13.9543,90000.0
2013-10-31 11:40:00,18.55,18.55,18.52,18.54,92400.0,13.9618,13.9618,13.9392,13.9543,92400.0
2013-10-31 11:50:00,18.54,18.55,18.54,18.55,46300.0,13.9543,13.9618,13.9543,13.9618,46300.0
2013-10-31 12:00:00,18.55,18.59,18.53,18.59,124700.0,13.9618,13.9919,13.9468,13.9919,124700.0
2013-10-31 12:10:00,18.59,18.61,18.58,18.61,36500.0,13.9919,14.007,13.9844,14.007,36500.0
2013-10-31 12:20:00,18.61,18.62,18.59,18.61,168000.0,14.007,14.0145,13.9919,14.007,168000.0
2013-10-31 12:30:00,18.61,18.61,18.59,18.6,50000.0,14.007,14.007,13.9919,13.9995,50000.0
2013-10-31 12:40:00,18.6,18.6,18.59,18.6,11700.0,13.9995,13.9995,13.9919,13.9995,11700.0
2013-10-31 12:50:00,18.6,18.6,18.57,18.58,74500.0,13.9995,13.9995,13.9769,13.9844,74500.0
2013-10-31 13:00:00,18.58,18.6,18.58,18.6,40300.0,13.9844,13.9995,13.9844,13.9995,40300.0
2013-10-31 13:10:00,18.6,18.66,18.59,18.66,104300.0,13.9995,14.0446,13.9919,14.0446,104300.0
2013-10-31 13:20:00,18.66,18.67,18.66,18.67,38700.0,14.0446,14.0521,14.0446,14.0521,38700.0
2013-10-31 13:30:00,18.67,18.67,18.66,18.66,89900.0,14.0521,14.0521,14.0446,14.0446,89900.0
2013-10-31 13:40:00,18.66,18.67,18.66,18.66,52100.0,14.0446,14.0521,14.0446,14.0446,52100.0
2013-10-31 13:50:00,18.67,18.67,18.61,18.62,234900.0,14.0521,14.0521,14.007,14.0145,234900.0
2013-10-31 14:00:00,18.62,18.62,18.57,18.59,179200.0,14.0145,14.0145,13.9769,13.9919,179200.0
2013-10-31 14:10:00,18.6,18.64,18.59,18.64,63300.0,13.9995,14.0296,13.9919,14.0296,63300.0
2013-10-31 14:20:00,18.64,18.64,18.61,18.63,63300.0,14.0296,14.0296,14.007,14.022,63300.0
2013-10-31 14:30:00,18.63,18.64,18.62,18.63,49300.0,14.022,14.0296,14.0145,14.022,49300.0
2013-10-31 14:40:00,18.63,18.63,18.62,18.63,10100.0,14.022,14.022,14.0145,14.022,10100.0
2013-10-31 14:50:00,18.63,18.63,18.58,18.58,80200.0,14.022,14.022,13.9844,13.9844,80200.0
2013-10-31 15:00:00,18.58,18.58,18.56,18.57,36700.0,13.9844,13.9844,13.9694,13.9769,36700.0
2013-10-31 15:10:00,18.57,18.57,18.53,18.53,121400.0,13.9769,13.9769,13.9468,13.9468,121400.0
2013-10-31 15:20:00,18.53,18.56,18.52,18.52,119200.0,13.9468,13.9694,13.9392,13.9392,119200.0
2013-10-31 15:30:00,18.52,18.53,18.5,18.52,344300.0,13.9392,13.9468,13.9242,13.9392,344300.0
2013-10-31 15:40:00,18.51,18.52,18.44,18.48,725400.0,13.9317,13.9392,13.879,13.9091,725400.0
2013-10-31 15:50:00,18.48,18.49,18.41,18.42,1667900.0,13.9091,13.9167,13.8565,13.864,1667900.0
2013-11-01 09:30:00,18.53,18.63,18.52,18.59,308200.0,13.9468,14.022,13.9392,13.9919,308200.0
2013-11-01 09:40:00,18.59,18.61,18.54,18.57,195100.0,13.9919,14.007,13.9543,13.9769,195100.0
2013-11-01 09:50:00,18.57,18.58,18.54,18.56,204200.0,13.9769,13.9844,13.9543,13.9694,204200.0
2013-11-01 10:00:00,18.56,18.6,18.56,18.57,147000.0,13.9694,13.9995,13.9694,13.9769,147000.0
2013-11-01 10:10:00,18.57,18.59,18.51,18.53,215400.0,13.9769,13.9919,13.9317,13.9468,215400.0
2013-11-01 10:20:00,18.53,18.57,18.52,18.56,91900.0,13.9468,13.9769,13.9392,13.9694,91900.0
2013-11-01 10:30:00,18.57,18.6,18.56,18.58,117000.0,13.9769,13.9995,13.9694,13.9844,117000.0
2013-11-01 10:40:00,18.57,18.6,18.57,18.59,68600.0,13.9769,13.9995,13.9769,13.9919,68600.0
2013-11-01 10:50:00,18.59,18.6,18.58,18.6,42700.0,13.9919,13.9995,13.9844,13.9995,42700.0
2013-11-01 11:00:00,18.6,18.6,18.54,18.54,213200.0,13.9995,13.9995,13.9543,13.9543,213200.0
2013-11-01 11:10:00,18.54,18.56,18.49,18.52,87300.0,13.9543,13.9694,13.9167,13.9392,87300.0
2013-11-01 11:20:00,18.52,18.56,18.51,18.55,140700.0,13.9392,13.9694,13.9317,13.9618,140700.0
2013-11-01 11:30:00,18.55,18.57,18.52,18.54,209200.0,13.9618,13.9769,13.9392,13.9543,209200.0
2013-11-01 11:40:00,18.54,18.54,18.51,18.53,78400.0,13.9543,13.9543,13.9317,13.9468,78400.0
2013-11-01 11:50:00,18.53,18.53,18.49,18.49,120600.0,13.9468,13.9468,13.9167,13.9167,120600.0
2013-11-01 12:00:00,18.49,18.52,18.49,18.51,58300.0,13.9167,13.9392,13.9167,13.9317,58300.0
2013-11-01 12:10:00,18.51,18.52,18.49,18.51,80900.0,13.9317,13.9392,13.9167,13.9317,80900.0
2013-11-01 12:20:00,18.51,18.54,18.51,18.54,95300.0,13.9317,13.9543,13.9317,13.9543,95300.0
2013-11-01 12:30:00,18.54,18.54,18.53,18.53,20600.0,13.9543,13.9543,13.9468,13.9468,20600.0
2013-11-01 12:40:00,18.54,18.56,18.53,18.55,129200.0,13.9543,13.9694,13.9468,13.9618,129200.0
2013-11-01 12:50:00,18.54,18.55,18.5,18.5,90100.0,13.9543,13.9618,13.9242,13.9242,90100.0
2013-11-01 13:00:00,18.5,18.5,18.46,18.46,160000.0,13.9242,13.9242,13.8941,13.8941,160000.0
2013-11-01 13:10:00,18.46,18.46,18.39,18.43,315000.0,13.8941,13.8941,13.8414,13.8715,315000.0
2013-11-01 13:20:00,18.43,18.47,18.43,18.47,103000.0,13.8715,13.9016,13.8715,13.9016,103000.0
2013-11-01 13:30:00,18.46,18.5,18.46,18.5,70700.0,13.8941,13.9242,13.8941,13.9242,70700.0
2013-11-01 13:40:00,18.49,18.5,18.49,18.49,65200.0,13.9167,13.9242,13.9167,13.9167,65200.0
2013-11-01 13:50:00,18.49,18.5,18.45,18.45,224200.0,13.9167,13.9242,13.8866,13.8866,224200.0
2013-11-01 14:00:00,18.45,18.46,18.45,18.45,58800.0,13.8866,13.8941,13.8866,13.8866,58800.0
2013-11-01 14:10:00,18.45,18.46,18.44,18.45,201700.0,13.8866,13.8941,13.879,13.8866,201700.0
2013-11-01 14:20:00,18.45,18.46,18.41,18.41,204700.0,13.8866,13.8941,13.8565,13.8565,204700.0
2013-11-01 14:30:00,18.41,18.45,18.41,18.44,125200.0,13.8565,13.8866,13.8565,13.879,125200.0
2013-11-01 14:40:00,18.45,18.46,18.44,18.46,114000.0,13.8866,13.8941,13.879,13.8941,114000.0
2013-11-01 14:50:00,18.46,18.46,18.45,18.46,76700.0,13.8941,13.8941,13.8866,13.8941,76700.0
2013-11-01 15:00:00,18.46,18.46,18.45,18.46,98100.0,13.8941,13.8941,13.8866,13.8941,98100.0
2013-11-01 15:10:00,18.46,18.49,18.46,18.46,225100.0,13.8941,13.9167,13.8941,13.8941,225100.0
2013-11-01 15:20:00,18.46,18.48,18.46,18.48,89300.0,13.8941,13.9091,13.8941,13.9091,89300.0
2013-11-01 15:30:00,18.48,18.51,18.47,18.48,279100.0,13.9091,13.9317,13.9016,13.9091,279100.0
2013-11-01 15:40:00,18.48,18.51,18.48,18.51,172400.0,13.9091,13.9317,13.9091,13.9317,172400.0
2013-11-01 15:50:00,18.51,18.52,18.47,18.47,578700.0,13.9317,13.9392,13.9016,13.9016,578700.0
2013-11-04 09:30:00,18.5,18.54,18.35,18.35,322300.0,13.9242,13.9543,13.8113,13.8113,322300.0
2013-11-04 09:40:00,18.35,18.4,18.34,18.38,273800.0,13.8113,13.8489,13.8038,13.8339,273800.0
2013-11-04 09:50:00,18.38,18.42,18.36,18.41,347500.0,13.8339,13.864,13.8188,13.8565,347500.0
2013-11-04 10:00:00,18.41,18.42,18.4,18.42,217700.0,13.8565,13.864,13.8489,13.864,217700.0
2013-11-04 10:10:00,18.42,18.46,18.41,18.45,205900.0,13.864,13.8941,13.8565,13.8866,205900.0
2013-11-04 10:20:00,18.45,18.45,18.43,18.45,215200.0,13.8866,13.8866,13.8715,13.8866,215200.0
2013-11-04 10:30:00,18.45,18.45,18.44,18.45,119700.0,13.8866,13.8866,13.879,13.8866,119700.0
2013-11-04 10:40:00,18.45,18.45,18.42,18.44,275000.0,13.8866,13.8866,13.864,13.879,275000.0
2013-11-04 10:50:00,18.44,18.44,18.38,18.38,275500.0,13.879,13.879,13.8339,13.8339,275500.0
2013-11-04 11:00:00,18.38,18.39,18.36,18.38,169800.0,13.8339,13.8414,13.8188,13.8339,169800.0
2013-11-04 11:10:00,18.38,18.38,18.35,18.35,177700.0,13.8339,13.8339,13.8113,13.8113,177700.0
2013-11-04 11:20:00,18.35,18.36,18.32,18.34,133000.0,13.8113,13.8188,13.7887,13.8038,133000.0
2013-11-04 11:30:00,18.33,18.34,18.31,18.32,198000.0,13.7962,13.8038,13.7812,13.7887,198000.0
2013-11-04 11:40:00,18.32,18.33,18.32,18.32,100100.0,13.7887,13.7962,13.7887,13.7887,100100.0
2013-11-04 11:50:00,18.33,18.37,18.32,18.36,248700.0,13.7962,13.8263,13.7887,13.8188,248700.0
2013-11-04 12:00:00,18.37,18.37,18.34,18.35,178100.0,13.8263,13.8263,13.8038,13.8113,178100.0
2013-11-04 12:10:00,18.35,18.36,18.34,18.34,109100.0,13.8113,13.8188,13.8038,13.8038,109100.0
2013-11-04 12:20:00,18.34,18.35,18.32,18.33,139800.0,13.8038,13.8113,13.7887,13.7962,139800.0
2013-11-04 12:30:00,18.33,18.34,18.31,18.31,194800.0,13.7962,13.8038,13.7812,13.7812,194800.0
2013-11-04 12:40:00,18.31,18.32,18.31,18.31,29400.0,13.7812,13.7887,13.7812,13.7812,29400.0
2013-11-04 12:50:00,18.31,18.32,18.28,18.29,120300.0,13.7812,13.7887,13.7586,13.7661,120300.0
2013-11-04 13:00:00,18.28,18.29,18.26,18.29,180600.0,13.7586,13.7661,13.7436,13.7661,180600.0
2013-11-04 13:10:00,18.29,18.29,18.28,18.28,69700.0,13.7661,13.7661,13.7586,13.7586,69700.0
2013-11-04 13:20:00,18.28,18.3,18.28,18.29,115900.0,13.7586,13.7737,13.7586,13.7661,115900.0
2013-11-04 13:30:00,18.3,18.31,18.28,18.29,234400.0,13.7737,13.7812,13.7586,13.7661,234400.0
2013-11-04 13:40:00,18.29,18.3,18.28,18.28,70900.0,13.7661,13.7737,13.7586,13.7586,70900.0
2013-11-04 13:50:00,18.29,18.29,18.28,18.28,237600.0,13.7661,13.7661,13.7586,13.7586,237600.0
2013-11-04 14:00:00,18.28,18.3,18.27,18.3,163700.0,13.7586,13.7737,13.7511,13.7737,163700.0
2013-11-04 14:10:00,18.3,18.33,18.3,18.33,135500.0,13.7737,13.7962,13.7737,13.7962,135500.0
2013-11-04 14:20:00,18.32,18.33,18.32,18.32,55500.0,13.7887,13.7962,13.7887,13.7887,55500.0
2013-11-04 14:30:00,18.32,18.33,18.3,18.3,173000.0,13.7887,13.7962,13.7737,13.7737,173000.0
2013-11-04 14:40:00,18.3,18.32,18.3,18.32,115700.0,13.7737,13.7887,13.7737,13.7887,115700.0
2013-11-04 14:50:00,18.32,18.35,18.32,18.32,177500.0,13.7887,13.8113,13.7887,13.7887,177500.0
2013-11-04 15:00:00,18.32,18.34,18.32,18.33,113900.0,13.7887,13.8038,13.7887,13.7962,113900.0
2013-11-04 15:10:00,18.34,18.34,18.31,18.33,210100.0,13.8038,13.8038,13.7812,13.7962,210100.0
2013-11-04 15:20:00,18.34,18.34,18.31,18.32,199600.0,13.8038,13.8038,13.7812,13.7887,199600.0
2013-11-04 15:30:00,18.32,18.33,18.31,18.31,206200.0,13.7887,13.7962,13.7812,13.7812,206200.0
2013-11-04 15:40:00,18.32,18.32,18.31,18.32,147700.0,13.7887,13.7887,13.7812,13.7887,147700.0
2013-11-04 15:50:00,18.32,18.34,18.29,18.33,825800.0,13.7887,13.8038,13.7661,13.7962,825800.0
2013-11-05 09:30:00,18.13,18.17,18.09,18.12,362600.0,13.6457,13.6758,13.6156,13.6382,362600.0
2013-11-05 09:40:00,18.11,18.12,18.05,18.06,438300.0,13.6307,13.6382,13.5855,13.593,438300.0
2013-11-05 09:50:00,18.06,18.1,18.04,18.05,453600.0,13.593,13.6231,13.578,13.5855,453600.0
2013-11-05 10:00:00,18.05,18.11,18.04,18.11,184600.0,13.5855,13.6307,13.578,13.6307,184600.0
2013-11-05 10:10:00,18.11,18.12,18.08,18.1,160300.0,13.6307,13.6382,13.6081,13.6231,160300.0
2013-11-05 10:20:00,18.1,18.12,18.08,18.08,257600.0,13.6231,13.6382,13.6081,13.6081,257600.0
2013-11-05 10:30:00,18.09,18.11,18.08,18.09,177700.0,13.6156,13.6307,13.6081,13.6156,177700.0
2013-11-05 10:40:00,18.09,18.1,18.06,18.07,158900.0,13.6156,13.6231,13.593,13.6006,158900.0
2013-11-05 10:50:00,18.07,18.1,18.07,18.09,509300.0,13.6006,13.6231,13.6006,13.6156,509300.0
2013-11-05 11:00:00,18.09,18.13,18.09,18.1,223600.0,13.6156,13.6457,13.6156,13.6231,223600.0
2013-11-05 11:10:00,18.09,18.11,18.08,18.11,313900.0,13.6156,13.6307,13.6081,13.6307,313900.0
2013-11-05 11:20:00,18.1,18.11,18.07,18.09,297200.0,13.6231,13.6307,13.6006,13.6156,297200.0
2013-11-05 11:30:00,18.09,18.1,18.07,18.08,219300.0,13.6156,13.6231,13.6006,13.6081,219300.0
2013-11-05 11:40:00,18.08,18.09,18.07,18.09,98200.0,13.6081,13.6156,13.6006,13.6156,98200.0
2013-11-05 11:50:00,18.09,18.1,18.07,18.09,221000.0,13.6156,13.6231,13.6006,13.6156,221000.0
2013-11-05 12:00:00,18.08,18.09,18.08,18.08,47000.0,13.6081,13.6156,13.6081,13.6081,47000.0
2013-11-05 12:10:00,18.08,18.09,18.07,18.09,99400.0,13.6081,13.6156,13.6006,13.6156,99400.0
2013-11-05 12:20:00,18.08,18.1,18.07,18.09,299100.0,13.6081,13.6231,13.6006,13.6156,299100.0
2013-11-05 12:30:00,18.09,18.1,18.08,18.09,275800.0,13.6156,13.6231,13.6081,13.6156,275800.0
2013-11-05 12:40:00,18.1,18.11,18.09,18.1,198400.0,13.6231,13.6307,13.6156,13.6231,198400.0
2013-11-05 12:50:00,18.09,18.11,18.08,18.1,175400.0,13.6156,13.6307,13.6081,13.6231,175400.0
2013-11-05 13:00:00,18.1,18.11,18.08,18.09,96700.0,13.6231,13.6307,13.6081,13.6156,96700.0
2013-11-05 13:10:00,18.09,18.1,18.08,18.1,102600.0,13.6156,13.6231,13.6081,13.6231,102600.0
2013-11-05 13:20:00,18.1,18.11,18.09,18.11,129900.0,13.6231,13.6307,13.6156,13.6307,129900.0
2013-11-05 13:30:00,18.11,18.11,18.09,18.09,127400.0,13.6307,13.6307,13.6156,13.6156,127400.0
2013-11-05 13:40:00,18.1,18.14,18.09,18.13,357400.0,13.6231,13.6532,13.6156,13.6457,357400.0
2013-11-05 13:50:00,18.13,18.15,18.11,18.11,204300.0,13.6457,13.6608,13.6307,13.6307,204300.0
2013-11-05 14:00:00,18.11,18.14,18.11,18.13,262100.0,13.6307,13.6532,13.6307,13.6457,262100.0
2013-11-05 14:10:00,18.13,18.14,18.12,18.13,114700.0,13.6457,13.6532,13.6382,13.6457,114700.0
2013-11-05 14:20:00,18.12,18.13,18.09,18.09,178900.0,13.6382,13.6457,13.6156,13.6156,178900.0
2013-11-05 14:30:00,18.09,18.11,18.09,18.11,156100.0,13.6156,13.6307,13.6156,13.6307,156100.0
2013-11-05 14:40:00,18.11,18.12,18.1,18.11,144000.0,13.6307,13.6382,13.6231,13.6307,144000.0
2013-11-05 14:50:00,18.11,18.12,18.1,18.11,92300.0,13.6307,13.6382,13.6231,13.6307,92300.0
2013-11-05 15:00:00,18.11,18.14,18.11,18.14,135500.0,13.6307,13.6532,13.6307,13.6532,135500.0
2013-11-05 15:10:00,18.14,18.14,18.11,18.11,131600.0,13.6532,13.6532,13.6307,13.6307,131600.0
2013-11-05 15:20:00,18.12,18.12,18.07,18.1,468700.0,13.6382,13.6382,13.6006,13.6231,468700.0
2013-11-05 15:30:00,18.09,18.1,18.08,18.1,466900.0,13.6156,13.6231,13.6081,13.6231,466900.0
2013-11-05 15:40:00,18.1,18.1,18.09,18.1,186100.0,13.6231,13.6231,13.6156,13.6231,186100.0
2013-11-05 15:50:00,18.09,18.1,18.08,18.09,429500.0,13.6156,13.6231,13.6081,13.6156,429500.0
2013-11-06 09:30:00,18.08,18.17,18.03,18.14,301300.0,13.6081,13.6758,13.5704,13.6532,301300.0
2013-11-06 09:40:00,18.14,18.19,18.11,18.17,163900.0,13.6532,13.6909,13.6307,13.6758,163900.0
2013-11-06 09:50:00,18.17,18.21,18.14,18.14,272400.0,13.6758,13.7059,13.6532,13.6532,272400.0
2013-11-06 10:00:00,18.14,18.18,18.13,18.18,212400.0,13.6532,13.6833,13.6457,13.6833,212400.0
2013-11-06 10:10:00,18.18,18.21,18.17,18.2,164400.0,13.6833,13.7059,13.6758,13.6984,164400.0
2013-11-06 10:20:00,18.2,18.21,18.14,18.14,197100.0,13.6984,13.7059,13.6532,13.6532,197100.0
2013-11-06 10:30:00,18.14,18.16,18.13,18.16,223900.0,13.6532,13.6683,13.6457,13.6683,223900.0
2013-11-06 10:40:00,18.16,18.19,18.15,18.18,177900.0,13.6683,13.6909,13.6608,13.6833,177900.0
2013-11-06 10:50:00,18.17,18.21,18.15,18.16,450900.0,13.6758,13.7059,13.6608,13.6683,450900.0
2013-11-06 11:00:00,18.16,18.16,18.11,18.13,229900.0,13.6683,13.6683,13.6307,13.6457,229900.0
2013-11-06 11:10:00,18.13,18.18,18.13,18.18,76700.0,13.6457,13.6833,13.6457,13.6833,76700.0
2013-11-06 11:20:00,18.17,18.19,18.17,18.18,77000.0,13.6758,13.6909,13.6758,13.6833,77000.0
2013-11-06 11:30:00,18.18,18.2,18.17,18.17,120200.0,13.6833,13.6984,13.6758,13.6758,120200.0
2013-11-06 11:40:00,18.17,18.19,18.17,18.19,101000.0,13.6758,13.6909,13.6758,13.6909,101000.0
2013-11-06 11:50:00,18.19,18.19,18.17,18.17,131200.0,13.6909,13.6909,13.6758,13.6758,131200.0
2013-11-06 12:00:00,18.18,18.18,18.16,18.16,70000.0,13.6833,13.6833,13.6683,13.6683,70000.0
2013-11-06 12:10:00,18.16,18.19,18.14,18.19,194000.0,13.6683,13.6909,13.6532,13.6909,194000.0
2013-11-06 12:20:00,18.19,18.2,18.18,18.2,29900.0,13.6909,13.6984,13.6833,13.6984,29900.0
2013-11-06 12:30:00,18.2,18.22,18.19,18.22,245200.0,13.6984,13.7135,13.6909,13.7135,245200.0
2013-11-06 12:40:00,18.21,18.22,18.2,18.21,94300.0,13.7059,13.7135,13.6984,13.7059,94300.0
2013-11-06 12:50:00,18.21,18.22,18.2,18.2,51800.0,13.7059,13.7135,13.6984,13.6984,51800.0
2013-11-06 13:00:00,18.2,18.21,18.19,18.21,179800.0,13.6984,13.7059,13.6909,13.7059,179800.0
2013-11-06 13:10:00,18.21,18.22,18.2,18.21,33600.0,13.7059,13.7135,13.6984,13.7059,33600.0
2013-11-06 13:20:00,18.21,18.22,18.21,18.22,202000.0,13.7059,13.7135,13.7059,13.7135,202000.0
2013-11-06 13:30:00,18.22,18.23,18.21,18.23,82800.0,13.7135,13.721,13.7059,13.721,82800.0
2013-11-06 13:40:00,18.23,18.23,18.21,18.21,64800.0,13.721,13.721,13.7059,13.7059,64800.0
2013-11-06 13:50:00,18.21,18.23,18.2,18.2,129800.0,13.7059,13.721,13.6984,13.6984,129800.0
2013-11-06 14:00:00,18.21,18.22,18.2,18.21,68300.0,13.7059,13.7135,13.6984,13.7059,68300.0
2013-11-06 14:10:00,18.22,18.22,18.18,18.22,492500.0,13.7135,13.7135,13.6833,13.7135,492500.0
2013-11-06 14:20:00,18.21,18.22,18.19,18.2,85800.0,13.7059,13.7135,13.6909,13.6984,85800.0
2013-11-06 14:30:00,18.2,18.22,18.19,18.22,104700.0,13.6984,13.7135,13.6909,13.7135,104700.0
2013-11-06 14:40:00,18.22,18.24,18.21,18.24,506700.0,13.7135,13.7285,13.7059,13.7285,506700.0
2013-11-06 14:50:00,18.25,18.26,18.24,18.26,231700.0,13.736,13.7436,13.7285,13.7436,231700.0
2013-11-06 15:00:00,18.26,18.3,18.25,18.28,356300.0,13.7436,13.7737,13.736,13.7586,356300.0
2013-11-06 15:10:00,18.28,18.28,18.25,18.28,235700.0,13.7586,13.7586,13.736,13.7586,235700.0
2013-11-06 15:20:00,18.28,18.29,18.26,18.26,226500.0,13.7586,13.7661,13.7436,13.7436,226500.0
2013-11-06 15:30:00,18.26,18.27,18.25,18.26,275000.0,13.7436,13.7511,13.736,13.7436,275000.0
2013-11-06 15:40:00,18.26,18.27,18.25,18.27,297300.0,13.7436,13.7511,13.736,13.7511,297300.0
2013-11-06 15:50:00,18.27,18.3,18.25,18.27,1505400.0,13.7511,13.7737,13.736,13.7511,1505400.0
2013-11-07 09:30:00,18.34,18.35,18.19,18.19,311300.0,13.8038,13.8113,13.6909,13.6909,311300.0
2013-11-07 09:40:00,18.2,18.23,18.17,18.22,136500.0,13.6984,13.721,13.6758,13.7135,136500.0
2013-11-07 09:50:00,18.22,18.23,18.21,18.23,180600.0,13.7135,13.721,13.7059,13.721,180600.0
2013-11-07 10:00:00,18.23,18.26,18.2,18.2,286400.0,13.721,13.7436,13.6984,13.6984,286400.0
2013-11-07 10:10:00,18.2,18.2,18.18,18.19,415700.0,13.6984,13.6984,13.6833,13.6909,415700.0
2013-11-07 10:20:00,18.18,18.22,18.18,18.21,117500.0,13.6833,13.7135,13.6833,13.7059,117500.0
2013-11-07 10:30:00,18.21,18.21,18.19,18.2,96300.0,13.7059,13.7059,13.6909,13.6984,96300.0
2013-11-07 10:40:00,18.2,18.22,18.17,18.22,389100.0,13.6984,13.7135,13.6758,13.7135,389100.0
2013-11-07 10:50:00,18.21,18.24,18.16,18.18,324600.0,13.7059,13.7285,13.6683,13.6833,324600.0
2013-11-07 11:00:00,18.19,18.21,18.18,18.18,81300.0,13.6909,13.7059,13.6833,13.6833,81300.0
2013-11-07 11:10:00,18.17,18.2,18.16,18.16,104300.0,13.6758,13.6984,13.6683,13.6683,104300.0
2013-11-07 11:20:00,18.16,18.18,18.16,18.18,117000.0,13.6683,13.6833,13.6683,13.6833,117000.0
2013-11-07 11:30:00,18.18,18.21,18.17,18.21,93200.0,13.6833,13.7059,13.6758,13.7059,93200.0
2013-11-07 11:40:00,18.2,18.27,18.2,18.26,533500.0,13.6984,13.7511,13.6984,13.7436,533500.0
2013-11-07 11:50:00,18.26,18.27,18.23,18.25,728300.0,13.7436,13.7511,13.721,13.736,728300.0
2013-11-07 12:00:00,18.25,18.31,18.24,18.31,570300.0,13.736,13.7812,13.7285,13.7812,570300.0
2013-11-07 12:10:00,18.3,18.31,18.3,18.3,37500.0,13.7737,13.7812,13.7737,13.7737,37500.0
2013-11-07 12:20:00,18.3,18.32,18.3,18.31,565400.0,13.7737,13.7887,13.7737,13.7812,565400.0
2013-11-07 12:30:00,18.32,18.32,18.3,18.31,297800.0,13.7887,13.7887,13.7737,13.7812,297800.0
2013-11-07 12:40:00,18.32,18.32,18.3,18.3,221500.0,13.7887,13.7887,13.7737,13.7737,221500.0
2013-11-07 12:50:00,18.3,18.31,18.25,18.26,231500.0,13.7737,13.7812,13.736,13.7436,231500.0
2013-11-07 13:00:00,18.26,18.27,18.25,18.27,175900.0,13.7436,13.7511,13.736,13.7511,175900.0
2013-11-07 13:10:00,18.27,18.27,18.21,18.21,225600.0,13.7511,13.7511,13.7059,13.7059,225600.0
2013-11-07 13:20:00,18.21,18.22,18.18,18.18,89900.0,13.7059,13.7135,13.6833,13.6833,89900.0
2013-11-07 13:30:00,18.19,18.21,18.19,18.21,188500.0,13.6909,13.7059,13.6909,13.7059,188500.0
2013-11-07 13:40:00,18.21,18.23,18.21,18.21,190200.0,13.7059,13.721,13.7059,13.7059,190200.0
2013-11-07 13:50:00,18.21,18.24,18.21,18.23,113400.0,13.7059,13.7285,13.7059,13.721,113400.0
2013-11-07 14:00:00,18.22,18.23,18.16,18.18,232300.0,13.7135,13.721,13.6683,13.6833,232300.0
2013-11-07 14:10:00,18.18,18.2,18.16,18.18,130900.0,13.6833,13.6984,13.6683,13.6833,130900.0
2013-11-07 14:20:00,18.18,18.2,18.17,18.18,136800.0,13.6833,13.6984,13.6758,13.6833,136800.0
2013-11-07 14:30:00,18.18,18.18,18.15,18.18,162000.0,13.6833,13.6833,13.6608,13.6833,162000.0
2013-11-07 14:40:00,18.18,18.22,18.18,18.22,94400.0,13.6833,13.7135,13.6833,13.7135,94400.0
2013-11-07 14:50:00,18.22,18.25,18.2,18.22,180700.0,13.7135,13.736,13.6984,13.7135,180700.0
2013-11-07 15:00:00,18.22,18.22,18.19,18.19,126100.0,13.7135,13.7135,13.6909,13.6909,126100.0
2013-11-07 15:10:00,18.19,18.19,18.16,18.17,128100.0,13.6909,13.6909,13.6683,13.6758,128100.0
2013-11-07 15:20:00,18.17,18.19,18.14,18.15,359000.0,13.6758,13.6909,13.6532,13.6608,359000.0
2013-11-07 15:30:00,18.16,18.17,18.11,18.14,436000.0,13.6683,13.6758,13.6307,13.6532,436000.0
2013-11-07 15:40:00,18.14,18.15,18.1,18.11,498800.0,13.6532,13.6608,13.6231,13.6307,498800.0
2013-11-07 15:50:00,18.11,18.14,18.1,18.13,618800.0,13.6307,13.6532,13.6231,13.6457,618800.0
2013-11-08 09:30:00,18.0,18.01,17.87,17.95,579700.0,13.5479,13.5554,13.45,13.5102,579700.0
2013-11-08 09:40:00,17.95,17.98,17.91,17.92,488500.0,13.5102,13.5328,13.4801,13.4877,488500.0
2013-11-08 09:50:00,17.91,17.96,17.9,17.93,535500.0,13.4801,13.5178,13.4726,13.4952,535500.0
2013-11-08 10:00:00,17.92,18.0,17.92,17.99,286500.0,13.4877,13.5479,13.4877,13.5403,286500.0
2013-11-08 10:10:00,17.98,18.04,17.97,18.02,402900.0,13.5328,13.578,13.5253,13.5629,402900.0
2013-11-08 10:20:00,18.01,18.03,17.96,18.0,266400.0,13.5554,13.5704,13.5178,13.5479,266400.0
2013-11-08 10:30:00,18.01,18.03,17.99,18.0,175300.0,13.5554,13.5704,13.5403,13.5479,175300.0
2013-11-08 10:40:00,18.0,18.01,17.94,17.99,334600.0,13.5479,13.5554,13.5027,13.5403,334600.0
2013-11-08 10:50:00,17.99,18.0,17.96,17.97,119200.0,13.5403,13.5479,13.5178,13.5253,119200.0
2013-11-08 11:00:00,17.97,17.98,17.91,17.92,452900.0,13.5253,13.5328,13.4801,13.4877,452900.0
2013-11-08 11:10:00,17.91,17.93,17.91,17.92,183600.0,13.4801,13.4952,13.4801,13.4877,183600.0
2013-11-08 11:20:00,17.92,17.93,17.88,17.91,265500.0,13.4877,13.4952,13.4575,13.4801,265500.0
2013-11-08 11:30:00,17.91,17.94,17.89,17.93,283000.0,13.4801,13.5027,13.4651,13.4952,283000.0
2013-11-08 11:40:00,17.93,17.93,17.9,17.91,127800.0,13.4952,13.4952,13.4726,13.4801,127800.0
2013-11-08 11:50:00,17.91,17.93,17.89,17.93,233400.0,13.4801,13.4952,13.4651,13.4952,233400.0
2013-11-08 12:00:00,17.93,17.97,17.92,17.97,143800.0,13.4952,13.5253,13.4877,13.5253,143800.0
2013-11-08 12:10:00,17.97,17.98,17.96,17.97,99900.0,13.5253,13.5328,13.5178,13.5253,99900.0
2013-11-08 12:20:00,17.96,17.98,17.96,17.98,78700.0,13.5178,13.5328,13.5178,13.5328,78700.0
2013-11-08 12:30:00,17.98,18.0,17.97,18.0,126700.0,13.5328,13.5479,13.5253,13.5479,126700.0
2013-11-08 12:40:00,18.0,18.02,17.99,18.0,100800.0,13.5479,13.5629,13.5403,13.5479,100800.0
2013-11-08 12:50:00,18.0,18.0,17.99,18.0,24400.0,13.5479,13.5479,13.5403,13.5479,24400.0
2013-11-08 13:00:00,18.0,18.0,17.98,17.98,34200.0,13.5479,13.5479,13.5328,13.5328,34200.0
2013-11-08 13:10:00,17.98,18.01,17.98,18.0,270900.0,13.5328,13.5554,13.5328,13.5479,270900.0
2013-11-08 13:20:00,18.0,18.03,18.0,18.01,125500.0,13.5479,13.5704,13.5479,13.5554,125500.0
2013-11-08 13:30:00,18.01,18.02,18.01,18.02,28800.0,13.5554,13.5629,13.5554,13.5629,28800.0
2013-11-08 13:40:00,18.02,18.03,18.01,18.03,45500.0,13.5629,13.5704,13.5554,13.5704,45500.0
2013-11-08 13:50:00,18.02,18.03,18.01,18.03,67300.0,13.5629,13.5704,13.5554,13.5704,67300.0
2013-11-08 14:00:00,18.03,18.03,17.98,18.0,194500.0,13.5704,13.5704,13.5328,13.5479,194500.0
2013-11-08 14:10:00,17.99,18.0,17.98,17.99,87300.0,13.5403,13.5479,13.5328,13.5403,87300.0
2013-11-08 14:20:00,17.99,18.01,17.98,17.99,113800.0,13.5403,13.5554,13.5328,13.5403,113800.0
2013-11-08 14:30:00,18.0,18.01,17.99,18.01,48400.0,13.5479,13.5554,13.5403,13.5554,48400.0
2013-11-08 14:40:00,18.01,18.02,18.01,18.01,37500.0,13.5554,13.5629,13.5554,13.5554,37500.0
2013-11-08 14:50:00,18.02,18.04,18.01,18.01,136800.0,13.5629,13.578,13.5554,13.5554,136800.0
2013-11-08 15:00:00,18.02,18.02,17.99,18.0,117700.0,13.5629,13.5629,13.5403,13.5479,117700.0
2013-11-08 15:10:00,17.99,18.01,17.98,17.98,267300.0,13.5403,13.5554,13.5328,13.5328,267300.0
2013-11-08 15:20:00,17.98,18.03,17.98,18.01,190800.0,13.5328,13.5704,13.5328,13.5554,190800.0
2013-11-08 15:30:00,18.01,18.02,17.98,18.01,233500.0,13.5554,13.5629,13.5328,13.5554,233500.0
2013-11-08 15:40:00,18.0,18.03,17.99,18.03,330500.0,13.5479,13.5704,13.5403,13.5704,330500.0
2013-11-08 15:50:00,18.03,18.03,17.99,18.02,565400.0,13.5704,13.5704,13.5403,13.5629,565400.0
2013-11-11 09:30:00,17.84,17.85,17.75,17.8,423100.0,13.4274,13.435,13.3597,13.3973,423100.0
2013-11-11 09:40:00,17.79,17.83,17.78,17.83,356600.0,13.3898,13.4199,13.3823,13.4199,356600.0
2013-11-11 09:50:00,17.83,17.85,17.8,17.82,208600.0,13.4199,13.435,13.3973,13.4124,208600.0
2013-11-11 10:00:00,17.82,17.84,17.77,17.8,168500.0,13.4124,13.4274,13.3748,13.3973,168500.0
2013-11-11 10:10:00,17.8,17.8,17.77,17.78,117600.0,13.3973,13.3973,13.3748,13.3823,117600.0
2013-11-11 10:20:00,17.78,17.82,17.75,17.79,353400.0,13.3823,13.4124,13.3597,13.3898,353400.0
2013-11-11 10:30:00,17.79,17.81,17.78,17.79,161400.0,13.3898,13.4049,13.3823,13.3898,161400.0
2013-11-11 10:40:00,17.79,17.81,17.78,17.81,136200.0,13.3898,13.4049,13.3823,13.4049,136200.0
2013-11-11 10:50:00,17.8,17.81,17.78,17.81,92300.0,13.3973,13.4049,13.3823,13.4049,92300.0
2013-11-11 11:00:00,17.81,17.82,17.78,17.82,141500.0,13.4049,13.4124,13.3823,13.4124,141500.0
2013-11-11 11:10:00,17.82,17.83,17.81,17.83,48300.0,13.4124,13.4199,13.4049,13.4199,48300.0
2013-11-11 11:20:00,17.82,17.84,17.82,17.84,68800.0,13.4124,13.4274,13.4124,13.4274,68800.0
2013-11-11 11:30:00,17.84,17.84,17.82,17.83,74100.0,13.4274,13.4274,13.4124,13.4199,74100.0
2013-11-11 11:40:00,17.83,17.85,17.82,17.85,54800.0,13.4199,13.435,13.4124,13.435,54800.0
2013-11-11 11:50:00,17.85,17.85,17.82,17.82,41200.0,13.435,13.435,13.4124,13.4124,41200.0
2013-11-11 12:00:00,17.82,17.82,17.8,17.8,37500.0,13.4124,13.4124,13.3973,13.3973,37500.0
2013-11-11 12:10:00,17.8,17.81,17.79,17.8,26300.0,13.3973,13.4049,13.3898,13.3973,26300.0
2013-11-11 12:20:00,17.8,17.82,17.79,17.81,65600.0,13.3973,13.4124,13.3898,13.4049,65600.0
2013-11-11 12:30:00,17.81,17.81,17.78,17.79,102600.0,13.4049,13.4049,13.3823,13.3898,102600.0
2013-11-11 12:40:00,17.78,17.8,17.78,17.8,70800.0,13.3823,13.3973,13.3823,13.3973,70800.0
2013-11-11 12:50:00,17.8,17.8,17.79,17.8,41500.0,13.3973,13.3973,13.3898,13.3973,41500.0
2013-11-11 13:00:00,17.8,17.82,17.8,17.8,111600.0,13.3973,13.4124,13.3973,13.3973,111600.0
2013-11-11 13:10:00,17.8,17.81,17.78,17.8,87500.0,13.3973,13.4049,13.3823,13.3973,87500.0
2013-11-11 13:20:00,17.8,17.8,17.79,17.8,44200.0,13.3973,13.3973,13.3898,13.3973,44200.0
2013-11-11 13:30:00,17.8,17.83,17.79,17.83,72800.0,13.3973,13.4199,13.3898,13.4199,72800.0
2013-11-11 13:40:00,17.83,17.83,17.8,17.81,74900.0,13.4199,13.4199,13.3973,13.4049,74900.0
2013-11-11 13:50:00,17.8,17.83,17.8,17.82,114600.0,13.3973,13.4199,13.3973,13.4124,114600.0
2013-11-11 14:00:00,17.81,17.82,17.8,17.8,42000.0,13.4049,13.4124,13.3973,13.3973,42000.0
2013-11-11 14:10:00,17.8,17.82,17.8,17.81,101700.0,13.3973,13.4124,13.3973,13.4049,101700.0
2013-11-11 14:20:00,17.82,17.82,17.8,17.8,110300.0,13.4124,13.4124,13.3973,13.3973,110300.0
2013-11-11 14:30:00,17.81,17.82,17.8,17.81,102700.0,13.4049,13.4124,13.3973,13.4049,102700.0
2013-11-11 14:40:00,17.81,17.83,17.81,17.82,71100.0,13.4049,13.4199,13.4049,13.4124,71100.0
2013-11-11 14:50:00,17.82,17.83,17.82,17.82,64100.0,13.4124,13.4199,13.4124,13.4124,64100.0
2013-11-11 15:00:00,17.82,17.83,17.81,17.81,100700.0,13.4124,13.4199,13.4049,13.4049,100700.0
2013-11-11 15:10:00,17.81,17.82,17.79,17.79,276300.0,13.4049,13.4124,13.3898,13.3898,276300.0
2013-11-11 15:20:00,17.79,17.8,17.77,17.77,253800.0,13.3898,13.3973,13.3748,13.3748,253800.0
2013-11-11 15:30:00,17.78,17.78,17.75,17.75,278800.0,13.3823,13.3823,13.3597,13.3597,278800.0
2013-11-11 15:40:00,17.76,17.76,17.72,17.74,480400.0,13.3672,13.3672,13.3371,13.3522,480400.0
2013-11-11 15:50:00,17.74,17.76,17.71,17.74,1113800.0,13.3522,13.3672,13.3296,13.3522,1113800.0
2013-11-12 09:30:00,17.66,17.73,17.63,17.7,448100.0,13.292,13.3446,13.2694,13.3221,448100.0
2013-11-12 09:40:00,17.7,17.72,17.69,17.71,162800.0,13.3221,13.3371,13.3145,13.3296,162800.0
2013-11-12 09:50:00,17.72,17.76,17.71,17.74,225800.0,13.3371,13.3672,13.3296,13.3522,225800.0
2013-11-12 10:00:00,17.74,17.75,17.7,17.71,415000.0,13.3522,13.3597,13.3221,13.3296,415000.0
2013-11-12 10:10:00,17.72,17.74,17.69,17.71,328200.0,13.3371,13.3522,13.3145,13.3296,328200.0
2013-11-12 10:20:00,17.71,17.73,17.71,17.73,62700.0,13.3296,13.3446,13.3296,13.3446,62700.0
2013-11-12 10:30:00,17.73,17.75,17.72,17.74,114100.0,13.3446,13.3597,13.3371,13.3522,114100.0
2013-11-12 10:40:00,17.73,17.74,17.72,17.73,202400.0,13.3446,13.3522,13.3371,13.3446,202400.0
2013-11-12 10:50:00,17.74,17.74,17.7,17.71,104200.0,13.3522,13.3522,13.3221,13.3296,104200.0
2013-11-12 11:00:00,17.71,17.73,17.69,17.7,69700.0,13.3296,13.3446,13.3145,13.3221,69700.0
2013-11-12 11:10:00,17.69,17.72,17.69,17.71,123100.0,13.3145,13.3371,13.3145,13.3296,123100.0
2013-11-12 11:20:00,17.71,17.71,17.69,17.7,82300.0,13.3296,13.3296,13.3145,13.3221,82300.0
2013-11-12 11:30:00,17.71,17.73,17.68,17.68,142900.0,13.3296,13.3446,13.307,13.307,142900.0
2013-11-12 11:40:00,17.68,17.7,17.67,17.7,135200.0,13.307,13.3221,13.2995,13.3221,135200.0
2013-11-12 11:50:00,17.7,17.71,17.66,17.7,305000.0,13.3221,13.3296,13.292,13.3221,305000.0
2013-11-12 12:00:00,17.7,17.71,17.64,17.67,307000.0,13.3221,13.3296,13.2769,13.2995,307000.0
2013-11-12 12:10:00,17.67,17.68,17.64,17.64,112300.0,13.2995,13.307,13.2769,13.2769,112300.0
2013-11-12 12:20:00,17.65,17.65,17.61,17.62,281700.0,13.2844,13.2844,13.2543,13.2619,281700.0
2013-11-12 12:30:00,17.61,17.63,17.61,17.63,92500.0,13.2543,13.2694,13.2543,13.2694,92500.0
2013-11-12 12:40:00,17.63,17.63,17.62,17.63,14900.0,13.2694,13.2694,13.2619,13.2694,14900.0
2013-11-12 12:50:00,17.63,17.66,17.61,17.64,207700.0,13.2694,13.292,13.2543,13.2769,207700.0
2013-11-12 13:00:00,17.65,17.65,17.63,17.63,54000.0,13.2844,13.2844,13.2694,13.2694,54000.0
2013-11-12 13:10:00,17.64,17.64,17.63,17.64,21200.0,13.2769,13.2769,13.2694,13.2769,21200.0
2013-11-12 13:20:00,17.64,17.66,17.64,17.64,115900.0,13.2769,13.292,13.2769,13.2769,115900.0
2013-11-12 13:30:00,17.64,17.64,17.61,17.62,187700.0,13.2769,13.2769,13.2543,13.2619,187700.0
2013-11-12 13:40:00,17.61,17.65,17.61,17.65,112100.0,13.2543,13.2844,13.2543,13.2844,112100.0
2013-11-12 13:50:00,17.65,17.66,17.63,17.64,49400.0,13.2844,13.292,13.2694,13.2769,49400.0
2013-11-12 14:00:00,17.63,17.64,17.63,17.64,17300.0,13.2694,13.2769,13.2694,13.2769,17300.0
2013-11-12 14:10:00,17.63,17.67,17.63,17.67,131000.0,13.2694,13.2995,13.2694,13.2995,131000.0
2013-11-12 14:20:00,17.67,17.67,17.65,17.66,33100.0,13.2995,13.2995,13.2844,13.292,33100.0
2013-11-12 14:30:00,17.65,17.68,17.65,17.68,78800.0,13.2844,13.307,13.2844,13.307,78800.0
2013-11-12 14:40:00,17.68,17.69,17.67,17.69,48000.0,13.307,13.3145,13.2995,13.3145,48000.0
2013-11-12 14:50:00,17.69,17.75,17.68,17.75,253200.0,13.3145,13.3597,13.307,13.3597,253200.0
2013-11-12 15:00:00,17.75,17.77,17.75,17.77,85800.0,13.3597,13.3748,13.3597,13.3748,85800.0
2013-11-12 15:10:00,17.77,17.78,17.76,17.78,68200.0,13.3748,13.3823,13.3672,13.3823,68200.0
2013-11-12 15:20:00,17.78,17.79,17.74,17.77,183500.0,13.3823,13.3898,13.3522,13.3748,183500.0
2013-11-12 15:30:00,17.77,17.78,17.76,17.77,81600.0,13.3748,13.3823,13.3672,13.3748,81600.0
2013-11-12 15:40:00,17.77,17.8,17.76,17.8,295700.0,13.3748,13.3973,13.3672,13.3973,295700.0
2013-11-12 15:50:00,17.79,17.8,17.76,17.8,1389600.0,13.3898,13.3973,13.3672,13.3973,1389600.0
2013-11-13 09:30:00,17.5,17.51,17.36,17.42,1062000.0,13.1715,13.1791,13.0662,13.1113,1062000.0
2013-11-13 09:40:00,17.42,17.46,17.39,17.44,454900.0,13.1113,13.1414,13.0887,13.1264,454900.0
2013-11-13 09:50:00,17.43,17.47,17.39,17.43,376700.0,13.1188,13.149,13.0887,13.1188,376700.0
2013-11-13 10:00:00,17.44,17.49,17.44,17.48,217000.0,13.1264,13.164,13.1264,13.1565,217000.0
2013-11-13 10:10:00,17.48,17.53,17.48,17.51,363000.0,13.1565,13.1941,13.1565,13.1791,363000.0
2013-11-13 10:20:00,17.52,17.54,17.5,17.53,131700.0,13.1866,13.2016,13.1715,13.1941,131700.0
2013-11-13 10:30:00,17.53,17.54,17.52,17.53,147600.0,13.1941,13.2016,13.1866,13.1941,147600.0
2013-11-13 10:40:00,17.53,17.57,17.52,17.57,336500.0,13.1941,13.2242,13.1866,13.2242,336500.0
2013-11-13 10:50:00,17.57,17.57,17.51,17.54,209300.0,13.2242,13.2242,13.1791,13.2016,209300.0
2013-11-13 11:00:00,17.54,17.55,17.52,17.55,181900.0,13.2016,13.2092,13.1866,13.2092,181900.0
2013-11-13 11:10:00,17.55,17.55,17.52,17.52,112700.0,13.2092,13.2092,13.1866,13.1866,112700.0
2013-11-13 11:20:00,17.52,17.57,17.52,17.55,166000.0,13.1866,13.2242,13.1866,13.2092,166000.0
2013-11-13 11:30:00,17.55,17.55,17.52,17.52,92600.0,13.2092,13.2092,13.1866,13.1866,92600.0
2013-11-13 11:40:00,17.53,17.56,17.52,17.56,89200.0,13.1941,13.2167,13.1866,13.2167,89200.0
2013-11-13 11:50:00,17.56,17.62,17.55,17.61,116100.0,13.2167,13.2619,13.2092,13.2543,116100.0
2013-11-13 12:00:00,17.61,17.61,17.57,17.58,100200.0,13.2543,13.2543,13.2242,13.2317,100200.0
2013-11-13 12:10:00,17.58,17.62,17.58,17.61,176900.0,13.2317,13.2619,13.2317,13.2543,176900.0
2013-11-13 12:20:00,17.61,17.67,17.61,17.65,238500.0,13.2543,13.2995,13.2543,13.2844,238500.0
2013-11-13 12:30:00,17.66,17.66,17.63,17.64,86400.0,13.292,13.292,13.2694,13.2769,86400.0
2013-11-13 12:40:00,17.65,17.66,17.63,17.64,208700.0,13.2844,13.292,13.2694,13.2769,208700.0
2013-11-13 12:50:00,17.65,17.68,17.64,17.68,114200.0,13.2844,13.307,13.2769,13.307,114200.0
2013-11-13 13:00:00,17.68,17.68,17.62,17.62,149900.0,13.307,13.307,13.2619,13.2619,149900.0
2013-11-13 13:10:00,17.62,17.63,17.62,17.62,37900.0,13.2619,13.2694,13.2619,13.2619,37900.0
2013-11-13 13:20:00,17.63,17.63,17.62,17.63,44600.0,13.2694,13.2694,13.2619,13.2694,44600.0
2013-11-13 13:30:00,17.63,17.63,17.62,17.63,123100.0,13.2694,13.2694,13.2619,13.2694,123100.0
2013-11-13 13:40:00,17.63,17.63,17.62,17.63,114000.0,13.2694,13.2694,13.2619,13.2694,114000.0
2013-11-13 13:50:00,17.63,17.66,17.63,17.65,230800.0,13.2694,13.292,13.2694,13.2844,230800.0
2013-11-13 14:00:00,17.66,17.66,17.65,17.66,80700.0,13.292,13.292,13.2844,13.292,80700.0
2013-11-13 14:10:00,17.66,17.66,17.64,17.66,194700.0,13.292,13.292,13.2769,13.292,194700.0
2013-11-13 14:20:00,17.66,17.66,17.63,17.63,115100.0,13.292,13.292,13.2694,13.2694,115100.0
2013-11-13 14:30:00,17.63,17.69,17.63,17.67,314100.0,13.2694,13.3145,13.2694,13.2995,314100.0
2013-11-13 14:40:00,17.67,17.68,17.66,17.68,135900.0,13.2995,13.307,13.292,13.307,135900.0
2013-11-13 14:50:00,17.68,17.68,17.66,17.66,78500.0,13.307,13.307,13.292,13.292,78500.0
2013-11-13 15:00:00,17.66,17.71,17.65,17.69,370400.0,13.292,13.3296,13.2844,13.3145,370400.0
2013-11-13 15:10:00,17.7,17.7,17.69,17.69,80800.0,13.3221,13.3221,13.3145,13.3145,80800.0
2013-11-13 15:20:00,17.69,17.71,17.67,17.68,346800.0,13.3145,13.3296,13.2995,13.307,346800.0
2013-11-13 15:30:00,17.67,17.71,17.67,17.7,439900.0,13.2995,13.3296,13.2995,13.3221,439900.0
2013-11-13 15:40:00,17.69,17.75,17.69,17.75,811800.0,13.3145,13.3597,13.3145,13.3597,811800.0
2013-11-13 15:50:00,17.75,17.75,17.59,17.6,3117100.0,13.3597,13.3597,13.2393,13.2468,3117100.0
2013-11-14 09:30:00,17.61,17.64,17.53,17.64,514600.0,13.2543,13.2769,13.1941,13.2769,514600.0
2013-11-14 09:40:00,17.64,17.65,17.58,17.61,455800.0,13.2769,13.2844,13.2317,13.2543,455800.0
2013-11-14 09:50:00,17.61,17.62,17.57,17.57,271000.0,13.2543,13.2619,13.2242,13.2242,271000.0
2013-11-14 10:00:00,17.57,17.58,17.5,17.51,373800.0,13.2242,13.2317,13.1715,13.1791,373800.0
2013-11-14 10:10:00,17.51,17.54,17.5,17.54,402300.0,13.1791,13.2016,13.1715,13.2016,402300.0
2013-11-14 10:20:00,17.54,17.58,17.53,17.55,263000.0,13.2016,13.2317,13.1941,13.2092,263000.0
2013-11-14 10:30:00,17.55,17.58,17.55,17.58,411500.0,13.2092,13.2317,13.2092,13.2317,411500.0
2013-11-14 10:40:00,17.58,17.58,17.55,17.56,336500.0,13.2317,13.2317,13.2092,13.2167,336500.0
2013-11-14 10:50:00,17.56,17.57,17.48,17.5,338200.0,13.2167,13.2242,13.1565,13.1715,338200.0
2013-11-14 11:00:00,17.5,17.51,17.48,17.5,137900.0,13.1715,13.1791,13.1565,13.1715,137900.0
2013-11-14 11:10:00,17.5,17.54,17.5,17.54,233500.0,13.1715,13.2016,13.1715,13.2016,233500.0
2013-11-14 11:20:00,17.54,17.55,17.51,17.51,359000.0,13.2016,13.2092,13.1791,13.1791,359000.0
2013-11-14 11:30:00,17.52,17.53,17.51,17.52,186300.0,13.1866,13.1941,13.1791,13.1866,186300.0
2013-11-14 11:40:00,17.52,17.52,17.5,17.51,119000.0,13.1866,13.1866,13.1715,13.1791,119000.0
2013-11-14 11:50:00,17.51,17.52,17.51,17.51,42200.0,13.1791,13.1866,13.1791,13.1791,42200.0
2013-11-14 12:00:00,17.51,17.52,17.51,17.52,113800.0,13.1791,13.1866,13.1791,13.1866,113800.0
2013-11-14 12:10:00,17.51,17.52,17.51,17.51,191700.0,13.1791,13.1866,13.1791,13.1791,191700.0
2013-11-14 12:20:00,17.52,17.55,17.51,17.54,348900.0,13.1866,13.2092,13.1791,13.2016,348900.0
2013-11-14 12:30:00,17.53,17.55,17.53,17.55,431200.0,13.1941,13.2092,13.1941,13.2092,431200.0
2013-11-14 12:40:00,17.54,17.55,17.54,17.54,93200.0,13.2016,13.2092,13.2016,13.2016,93200.0
2013-11-14 12:50:00,17.55,17.55,17.53,17.53,170100.0,13.2092,13.2092,13.1941,13.1941,170100.0
2013-11-14 13:00:00,17.54,17.54,17.52,17.53,94500.0,13.2016,13.2016,13.1866,13.1941,94500.0
2013-11-14 13:10:00,17.53,17.53,17.52,17.52,49400.0,13.1941,13.1941,13.1866,13.1866,49400.0
2013-11-14 13:20:00,17.53,17.53,17.52,17.53,85000.0,13.1941,13.1941,13.1866,13.1941,85000.0
2013-11-14 13:30:00,17.53,17.54,17.52,17.54,284400.0,13.1941,13.2016,13.1866,13.2016,284400.0
2013-11-14 13:40:00,17.54,17.54,17.51,17.53,239300.0,13.2016,13.2016,13.1791,13.1941,239300.0
2013-11-14 13:50:00,17.53,17.54,17.52,17.53,146300.0,13.1941,13.2016,13.1866,13.1941,146300.0
2013-11-14 14:00:00,17.52,17.53,17.52,17.52,58500.0,13.1866,13.1941,13.1866,13.1866,58500.0
2013-11-14 14:10:00,17.53,17.53,17.52,17.52,47900.0,13.1941,13.1941,13.1866,13.1866,47900.0
2013-11-14 14:20:00,17.52,17.53,17.51,17.51,141100.0,13.1866,13.1941,13.1791,13.1791,141100.0
2013-11-14 14:30:00,17.52,17.52,17.51,17.52,57200.0,13.1866,13.1866,13.1791,13.1866,57200.0
2013-11-14 14:40:00,17.52,17.52,17.51,17.51,92500.0,13.1866,13.1866,13.1791,13.1791,92500.0
2013-11-14 14:50:00,17.51,17.52,17.49,17.5,345700.0,13.1791,13.1866,13.164,13.1715,345700.0
2013-11-14 15:00:00,17.5,17.52,17.49,17.52,282700.0,13.1715,13.1866,13.164,13.1866,282700.0
2013-11-14 15:10:00,17.52,17.53,17.51,17.53,261000.0,13.1866,13.1941,13.1791,13.1941,261000.0
2013-11-14 15:20:00,17.53,17.55,17.51,17.54,327800.0,13.1941,13.2092,13.1791,13.2016,327800.0
2013-11-14 15:30:00,17.54,17.54,17.51,17.51,310800.0,13.2016,13.2016,13.1791,13.1791,310800.0
2013-11-14 15:40:00,17.52,17.53,17.5,17.52,735800.0,13.1866,13.1941,13.1715,13.1866,735800.0
2013-11-14 15:50:00,17.51,17.52,17.48,17.5,891700.0,13.1791,13.1866,13.1565,13.1715,891700.0
2013-11-15 09:30:00,17.63,17.65,17.56,17.59,301000.0,13.2694,13.2844,13.2167,13.2393,301000.0
2013-11-15 09:40:00,17.58,17.63,17.54,17.63,321100.0,13.2317,13.2694,13.2016,13.2694,321100.0
2013-11-15 09:50:00,17.63,17.64,17.62,17.63,391000.0,13.2694,13.2769,13.2619,13.2694,391000.0
2013-11-15 10:00:00,17.64,17.64,17.6,17.62,302000.0,13.2769,13.2769,13.2468,13.2619,302000.0
2013-11-15 10:10:00,17.61,17.64,17.6,17.62,470300.0,13.2543,13.2769,13.2468,13.2619,470300.0
2013-11-15 10:20:00,17.62,17.66,17.62,17.66,377900.0,13.2619,13.292,13.2619,13.292,377900.0
2013-11-15 10:30:00,17.66,17.71,17.65,17.69,519400.0,13.292,13.3296,13.2844,13.3145,519400.0
2013-11-15 10:40:00,17.7,17.71,17.67,17.71,367300.0,13.3221,13.3296,13.2995,13.3296,367300.0
2013-11-15 10:50:00,17.71,17.72,17.68,17.72,176500.0,13.3296,13.3371,13.307,13.3371,176500.0
2013-11-15 11:00:00,17.72,17.73,17.68,17.71,174600.0,13.3371,13.3446,13.307,13.3296,174600.0
2013-11-15 11:10:00,17.71,17.74,17.7,17.73,198000.0,13.3296,13.3522,13.3221,13.3446,198000.0
2013-11-15 11:20:00,17.74,17.76,17.73,17.75,334600.0,13.3522,13.3672,13.3446,13.3597,334600.0
2013-11-15 11:30:00,17.75,17.75,17.72,17.73,112200.0,13.3597,13.3597,13.3371,13.3446,112200.0
2013-11-15 11:40:00,17.74,17.74,17.71,17.72,215700.0,13.3522,13.3522,13.3296,13.3371,215700.0
2013-11-15 11:50:00,17.73,17.73,17.7,17.71,258300.0,13.3446,13.3446,13.3221,13.3296,258300.0
2013-11-15 12:00:00,17.71,17.73,17.7,17.71,216100.0,13.3296,13.3446,13.3221,13.3296,216100.0
2013-11-15 12:10:00,17.71,17.72,17.7,17.72,98400.0,13.3296,13.3371,13.3221,13.3371,98400.0
2013-11-15 12:20:00,17.72,17.72,17.71,17.72,217500.0,13.3371,13.3371,13.3296,13.3371,217500.0
2013-11-15 12:30:00,17.71,17.72,17.71,17.71,138200.0,13.3296,13.3371,13.3296,13.3296,138200.0
2013-11-15 12:40:00,17.71,17.75,17.71,17.75,236300.0,13.3296,13.3597,13.3296,13.3597,236300.0
2013-11-15 12:50:00,17.75,17.75,17.72,17.73,173800.0,13.3597,13.3597,13.3371,13.3446,173800.0
2013-11-15 13:00:00,17.74,17.75,17.73,17.75,116700.0,13.3522,13.3597,13.3446,13.3597,116700.0
2013-11-15 13:10:00,17.74,17.77,17.74,17.77,347700.0,13.3522,13.3748,13.3522,13.3748,347700.0
2013-11-15 13:20:00,17.77,17.77,17.75,17.75,187700.0,13.3748,13.3748,13.3597,13.3597,187700.0
2013-11-15 13:30:00,17.76,17.76,17.74,17.75,238100.0,13.3672,13.3672,13.3522,13.3597,238100.0
2013-11-15 13:40:00,17.74,17.74,17.71,17.72,209900.0,13.3522,13.3522,13.3296,13.3371,209900.0
2013-11-15 13:50:00,17.71,17.73,17.71,17.73,120900.0,13.3296,13.3446,13.3296,13.3446,120900.0
2013-11-15 14:00:00,17.73,17.76,17.73,17.75,269900.0,13.3446,13.3672,13.3446,13.3597,269900.0
2013-11-15 14:10:00,17.75,17.76,17.74,17.76,144000.0,13.3597,13.3672,13.3522,13.3672,144000.0
2013-11-15 14:20:00,17.76,17.76,17.75,17.75,129800.0,13.3672,13.3672,13.3597,13.3597,129800.0
2013-11-15 14:30:00,17.76,17.77,17.75,17.75,222200.0,13.3672,13.3748,13.3597,13.3597,222200.0
2013-11-15 14:40:00,17.75,17.76,17.75,17.75,156600.0,13.3597,13.3672,13.3597,13.3597,156600.0
2013-11-15 14:50:00,17.75,17.76,17.74,17.75,237900.0,13.3597,13.3672,13.3522,13.3597,237900.0
2013-11-15 15:00:00,17.74,17.75,17.74,17.75,361500.0,13.3522,13.3597,13.3522,13.3597,361500.0
2013-11-15 15:10:00,17.75,17.75,17.72,17.72,354700.0,13.3597,13.3597,13.3371,13.3371,354700.0
2013-11-15 15:20:00,17.72,17.73,17.72,17.73,401100.0,13.3371,13.3446,13.3371,13.3446,401100.0
2013-11-15 15:30:00,17.72,17.73,17.69,17.7,374300.0,13.3371,13.3446,13.3145,13.3221,374300.0
2013-11-15 15:40:00,17.7,17.71,17.68,17.69,666000.0,13.3221,13.3296,13.307,13.3145,666000.0
2013-11-15 15:50:00,17.7,17.7,17.65,17.67,1655400.0,13.3221,13.3221,13.2844,13.2995,1655400.0
2013-11-18 09:30:00,17.72,17.8,17.71,17.77,359100.0,13.3371,13.3973,13.3296,13.3748,359100.0
2013-11-18 09:40:00,17.78,17.8,17.77,17.79,298100.0,13.3823,13.3973,13.3748,13.3898,298100.0
2013-11-18 09:50:00,17.79,17.8,17.74,17.77,390800.0,13.3898,13.3973,13.3522,13.3748,390800.0
2013-11-18 10:00:00,17.77,17.78,17.75,17.77,293800.0,13.3748,13.3823,13.3597,13.3748,293800.0
2013-11-18 10:10:00,17.78,17.79,17.76,17.78,320100.0,13.3823,13.3898,13.3672,13.3823,320100.0
2013-11-18 10:20:00,17.78,17.8,17.78,17.8,301700.0,13.3823,13.3973,13.3823,13.3973,301700.0
2013-11-18 10:30:00,17.8,17.81,17.79,17.79,287600.0,13.3973,13.4049,13.3898,13.3898,287600.0
2013-11-18 10:40:00,17.8,17.82,17.79,17.8,294900.0,13.3973,13.4124,13.3898,13.3973,294900.0
2013-11-18 10:50:00,17.8,17.83,17.8,17.81,432200.0,13.3973,13.4199,13.3973,13.4049,432200.0
2013-11-18 11:00:00,17.82,17.83,17.8,17.8,324200.0,13.4124,13.4199,13.3973,13.3973,324200.0
2013-11-18 11:10:00,17.8,17.83,17.79,17.8,193500.0,13.3973,13.4199,13.3898,13.3973,193500.0
2013-11-18 11:20:00,17.8,17.82,17.8,17.81,99400.0,13.3973,13.4124,13.3973,13.4049,99400.0
2013-11-18 11:30:00,17.81,17.82,17.79,17.8,147200.0,13.4049,13.4124,13.3898,13.3973,147200.0
2013-11-18 11:40:00,17.8,17.82,17.79,17.82,225500.0,13.3973,13.4124,13.3898,13.4124,225500.0
2013-11-18 11:50:00,17.82,17.84,17.81,17.83,219900.0,13.4124,13.4274,13.4049,13.4199,219900.0
2013-11-18 12:00:00,17.82,17.85,17.81,17.84,222000.0,13.4124,13.435,13.4049,13.4274,222000.0
2013-11-18 12:10:00,17.84,17.84,17.83,17.83,64200.0,13.4274,13.4274,13.4199,13.4199,64200.0
2013-11-18 12:20:00,17.83,17.85,17.83,17.84,278100.0,13.4199,13.435,13.4199,13.4274,278100.0
2013-11-18 12:30:00,17.85,17.86,17.83,17.84,251100.0,13.435,13.4425,13.4199,13.4274,251100.0
2013-11-18 12:40:00,17.84,17.84,17.82,17.83,84600.0,13.4274,13.4274,13.4124,13.4199,84600.0
2013-11-18 12:50:00,17.82,17.83,17.82,17.83,86100.0,13.4124,13.4199,13.4124,13.4199,86100.0
2013-11-18 13:00:00,17.82,17.85,17.82,17.84,284100.0,13.4124,13.435,13.4124,13.4274,284100.0
2013-11-18 13:10:00,17.85,17.86,17.84,17.85,109500.0,13.435,13.4425,13.4274,13.435,109500.0
2013-11-18 13:20:00,17.85,17.86,17.84,17.85,144600.0,13.435,13.4425,13.4274,13.435,144600.0
2013-11-18 13:30:00,17.86,17.87,17.85,17.86,121500.0,13.4425,13.45,13.435,13.4425,121500.0
2013-11-18 13:40:00,17.87,17.87,17.84,17.85,206600.0,13.45,13.45,13.4274,13.435,206600.0
2013-11-18 13:50:00,17.86,17.87,17.85,17.87,225700.0,13.4425,13.45,13.435,13.45,225700.0
2013-11-18 14:00:00,17.87,17.87,17.86,17.86,131000.0,13.45,13.45,13.4425,13.4425,131000.0
2013-11-18 14:10:00,17.87,17.87,17.85,17.86,232400.0,13.45,13.45,13.435,13.4425,232400.0
2013-11-18 14:20:00,17.87,17.88,17.86,17.87,227000.0,13.45,13.4575,13.4425,13.45,227000.0
2013-11-18 14:30:00,17.88,17.88,17.85,17.86,241500.0,13.4575,13.4575,13.435,13.4425,241500.0
2013-11-18 14:40:00,17.86,17.86,17.82,17.82,192000.0,13.4425,13.4425,13.4124,13.4124,192000.0
2013-11-18 14:50:00,17.82,17.83,17.79,17.79,123200.0,13.4124,13.4199,13.3898,13.3898,123200.0
2013-11-18 15:00:00,17.8,17.82,17.79,17.79,236000.0,13.3973,13.4124,13.3898,13.3898,236000.0
2013-11-18 15:10:00,17.79,17.8,17.74,17.76,330900.0,13.3898,13.3973,13.3522,13.3672,330900.0
2013-11-18 15:20:00,17.76,17.78,17.73,17.74,233800.0,13.3672,13.3823,13.3446,13.3522,233800.0
2013-11-18 15:30:00,17.73,17.74,17.69,17.72,447300.0,13.3446,13.3522,13.3145,13.3371,447300.0
2013-11-18 15:40:00,17.73,17.74,17.7,17.7,325400.0,13.3446,13.3522,13.3221,13.3221,325400.0
2013-11-18 15:50:00,17.7,17.71,17.67,17.69,820800.0,13.3221,13.3296,13.2995,13.3145,820800.0
2013-11-19 09:30:00,17.85,17.85,17.77,17.78,358200.0,13.435,13.435,13.3748,13.3823,358200.0
2013-11-19 09:40:00,17.78,17.79,17.75,17.76,304100.0,13.3823,13.3898,13.3597,13.3672,304100.0
2013-11-19 09:50:00,17.76,17.8,17.75,17.77,213200.0,13.3672,13.3973,13.3597,13.3748,213200.0
2013-11-19 10:00:00,17.77,17.77,17.71,17.77,380100.0,13.3748,13.3748,13.3296,13.3748,380100.0
2013-11-19 10:10:00,17.77,17.77,17.74,17.74,158400.0,13.3748,13.3748,13.3522,13.3522,158400.0
2013-11-19 10:20:00,17.74,17.75,17.7,17.73,185200.0,13.3522,13.3597,13.3221,13.3446,185200.0
2013-11-19 10:30:00,17.73,17.74,17.7,17.72,165500.0,13.3446,13.3522,13.3221,13.3371,165500.0
2013-11-19 10:40:00,17.72,17.73,17.69,17.69,138000.0,13.3371,13.3446,13.3145,13.3145,138000.0
2013-11-19 10:50:00,17.69,17.69,17.64,17.66,162400.0,13.3145,13.3145,13.2769,13.292,162400.0
2013-11-19 11:00:00,17.66,17.68,17.64,17.68,146100.0,13.292,13.307,13.2769,13.307,146100.0
2013-11-19 11:10:00,17.68,17.68,17.64,17.66,468200.0,13.307,13.307,13.2769,13.292,468200.0
2013-11-19 11:20:00,17.67,17.69,17.66,17.68,160300.0,13.2995,13.3145,13.292,13.307,160300.0
2013-11-19 11:30:00,17.68,17.7,17.68,17.7,149200.0,13.307,13.3221,13.307,13.3221,149200.0
2013-11-19 11:40:00,17.69,17.7,17.65,17.69,142700.0,13.3145,13.3221,13.2844,13.3145,142700.0
2013-11-19 11:50:00,17.69,17.69,17.66,17.66,83800.0,13.3145,13.3145,13.292,13.292,83800.0
2013-11-19 12:00:00,17.66,17.67,17.65,17.67,74300.0,13.292,13.2995,13.2844,13.2995,74300.0
2013-11-19 12:10:00,17.66,17.67,17.64,17.64,171400.0,13.292,13.2995,13.2769,13.2769,171400.0
2013-11-19 12:20:00,17.64,17.65,17.62,17.64,61300.0,13.2769,13.2844,13.2619,13.2769,61300.0
2013-11-19 12:30:00,17.65,17.65,17.63,17.63,59400.0,13.2844,13.2844,13.2694,13.2694,59400.0
2013-11-19 12:40:00,17.64,17.64,17.62,17.63,77400.0,13.2769,13.2769,13.2619,13.2694,77400.0
2013-11-19 12:50:00,17.63,17.63,17.62,17.62,105700.0,13.2694,13.2694,13.2619,13.2619,105700.0
2013-11-19 13:00:00,17.63,17.63,17.6,17.62,189000.0,13.2694,13.2694,13.2468,13.2619,189000.0
2013-11-19 13:10:00,17.62,17.62,17.61,17.62,33000.0,13.2619,13.2619,13.2543,13.2619,33000.0
2013-11-19 13:20:00,17.62,17.62,17.59,17.59,135900.0,13.2619,13.2619,13.2393,13.2393,135900.0
2013-11-19 13:30:00,17.59,17.6,17.57,17.59,192700.0,13.2393,13.2468,13.2242,13.2393,192700.0
2013-11-19 13:40:00,17.59,17.6,17.58,17.59,143000.0,13.2393,13.2468,13.2317,13.2393,143000.0
2013-11-19 13:50:00,17.6,17.61,17.58,17.59,247500.0,13.2468,13.2543,13.2317,13.2393,247500.0
2013-11-19 14:00:00,17.59,17.61,17.58,17.58,166100.0,13.2393,13.2543,13.2317,13.2317,166100.0
2013-11-19 14:10:00,17.58,17.6,17.57,17.6,196000.0,13.2317,13.2468,13.2242,13.2468,196000.0
2013-11-19 14:20:00,17.6,17.6,17.58,17.59,112900.0,13.2468,13.2468,13.2317,13.2393,112900.0
2013-11-19 14:30:00,17.59,17.61,17.59,17.61,119600.0,13.2393,13.2543,13.2393,13.2543,119600.0
2013-11-19 14:40:00,17.61,17.62,17.6,17.62,93500.0,13.2543,13.2619,13.2468,13.2619,93500.0
2013-11-19 14:50:00,17.61,17.62,17.6,17.6,105200.0,13.2543,13.2619,13.2468,13.2468,105200.0
2013-11-19 15:00:00,17.6,17.61,17.59,17.59,129500.0,13.2468,13.2543,13.2393,13.2393,129500.0
2013-11-19 15:10:00,17.59,17.6,17.58,17.58,126400.0,13.2393,13.2468,13.2317,13.2317,126400.0
2013-11-19 15:20:00,17.58,17.6,17.58,17.59,276900.0,13.2317,13.2468,13.2317,13.2393,276900.0
2013-11-19 15:30:00,17.58,17.59,17.57,17.57,221200.0,13.2317,13.2393,13.2242,13.2242,221200.0
2013-11-19 15:40:00,17.58,17.58,17.55,17.56,692100.0,13.2317,13.2317,13.2092,13.2167,692100.0
2013-11-19 15:50:00,17.56,17.59,17.56,17.58,945100.0,13.2167,13.2393,13.2167,13.2317,945100.0
2013-11-20 09:30:00,17.48,17.53,17.43,17.53,477000.0,13.1565,13.1941,13.1188,13.1941,477000.0
2013-11-20 09:40:00,17.53,17.53,17.46,17.5,419900.0,13.1941,13.1941,13.1414,13.1715,419900.0
2013-11-20 09:50:00,17.49,17.56,17.46,17.55,195200.0,13.164,13.2167,13.1414,13.2092,195200.0
2013-11-20 10:00:00,17.55,17.58,17.51,17.58,160600.0,13.2092,13.2317,13.1791,13.2317,160600.0
2013-11-20 10:10:00,17.58,17.61,17.57,17.6,303500.0,13.2317,13.2543,13.2242,13.2468,303500.0
2013-11-20 10:20:00,17.6,17.68,17.6,17.64,383700.0,13.2468,13.307,13.2468,13.2769,383700.0
2013-11-20 10:30:00,17.63,17.64,17.56,17.57,162500.0,13.2694,13.2769,13.2167,13.2242,162500.0
2013-11-20 10:40:00,17.57,17.57,17.54,17.57,224600.0,13.2242,13.2242,13.2016,13.2242,224600.0
2013-11-20 10:50:00,17.57,17.59,17.54,17.56,367200.0,13.2242,13.2393,13.2016,13.2167,367200.0
2013-11-20 11:00:00,17.57,17.57,17.53,17.56,103400.0,13.2242,13.2242,13.1941,13.2167,103400.0
2013-11-20 11:10:00,17.56,17.56,17.54,17.55,33700.0,13.2167,13.2167,13.2016,13.2092,33700.0
2013-11-20 11:20:00,17.54,17.55,17.53,17.54,98900.0,13.2016,13.2092,13.1941,13.2016,98900.0
2013-11-20 11:30:00,17.55,17.56,17.54,17.56,93800.0,13.2092,13.2167,13.2016,13.2167,93800.0
2013-11-20 11:40:00,17.55,17.59,17.55,17.59,106600.0,13.2092,13.2393,13.2092,13.2393,106600.0
2013-11-20 11:50:00,17.59,17.61,17.58,17.59,104200.0,13.2393,13.2543,13.2317,13.2393,104200.0
2013-11-20 12:00:00,17.59,17.64,17.57,17.62,320500.0,13.2393,13.2769,13.2242,13.2619,320500.0
2013-11-20 12:10:00,17.62,17.62,17.6,17.62,64200.0,13.2619,13.2619,13.2468,13.2619,64200.0
2013-11-20 12:20:00,17.62,17.63,17.61,17.61,74000.0,13.2619,13.2694,13.2543,13.2543,74000.0
2013-11-20 12:30:00,17.61,17.61,17.59,17.6,80000.0,13.2543,13.2543,13.2393,13.2468,80000.0
2013-11-20 12:40:00,17.59,17.62,17.58,17.61,109600.0,13.2393,13.2619,13.2317,13.2543,109600.0
2013-11-20 12:50:00,17.62,17.66,17.61,17.65,544700.0,13.2619,13.292,13.2543,13.2844,544700.0
2013-11-20 13:00:00,17.66,17.68,17.65,17.68,99300.0,13.292,13.307,13.2844,13.307,99300.0
2013-11-20 13:10:00,17.68,17.68,17.66,17.66,142400.0,13.307,13.307,13.292,13.292,142400.0
2013-11-20 13:20:00,17.66,17.66,17.65,17.66,121400.0,13.292,13.292,13.2844,13.292,121400.0
2013-11-20 13:30:00,17.66,17.67,17.65,17.66,97100.0,13.292,13.2995,13.2844,13.292,97100.0
2013-11-20 13:40:00,17.66,17.67,17.65,17.66,273900.0,13.292,13.2995,13.2844,13.292,273900.0
2013-11-20 13:50:00,17.65,17.67,17.64,17.66,212900.0,13.2844,13.2995,13.2769,13.292,212900.0
2013-11-20 14:00:00,17.66,17.66,17.63,17.65,540500.0,13.292,13.292,13.2694,13.2844,540500.0
2013-11-20 14:10:00,17.64,17.65,17.6,17.64,385600.0,13.2769,13.2844,13.2468,13.2769,385600.0
2013-11-20 14:20:00,17.64,17.65,17.61,17.62,122600.0,13.2769,13.2844,13.2543,13.2619,122600.0
2013-11-20 14:30:00,17.62,17.63,17.56,17.58,229800.0,13.2619,13.2694,13.2167,13.2317,229800.0
2013-11-20 14:40:00,17.57,17.61,17.55,17.6,262700.0,13.2242,13.2543,13.2092,13.2468,262700.0
2013-11-20 14:50:00,17.6,17.62,17.56,17.59,289800.0,13.2468,13.2619,13.2167,13.2393,289800.0
2013-11-20 15:00:00,17.59,17.59,17.55,17.55,381800.0,13.2393,13.2393,13.2092,13.2092,381800.0
2013-11-20 15:10:00,17.55,17.56,17.54,17.54,213600.0,13.2092,13.2167,13.2016,13.2016,213600.0
2013-11-20 15:20:00,17.54,17.56,17.53,17.55,320800.0,13.2016,13.2167,13.1941,13.2092,320800.0
2013-11-20 15:30:00,17.54,17.55,17.52,17.53,174800.0,13.2016,13.2092,13.1866,13.1941,174800.0
2013-11-20 15:40:00,17.52,17.57,17.52,17.54,487900.0,13.1866,13.2242,13.1866,13.2016,487900.0
2013-11-20 15:50:00,17.54,17.56,17.53,17.54,608600.0,13.2016,13.2167,13.1941,13.2016,608600.0
2013-11-21 09:30:00,17.3,17.35,17.26,17.31,926800.0,13.021,13.0586,12.9909,13.0285,926800.0
2013-11-21 09:40:00,17.32,17.35,17.29,17.3,628600.0,13.0361,13.0586,13.0135,13.021,628600.0
2013-11-21 09:50:00,17.3,17.3,17.2,17.23,396000.0,13.021,13.021,12.9457,12.9683,396000.0
2013-11-21 10:00:00,17.24,17.27,17.21,17.23,282900.0,12.9758,12.9984,12.9533,12.9683,282900.0
2013-11-21 10:10:00,17.22,17.23,17.22,17.22,75100.0,12.9608,12.9683,12.9608,12.9608,75100.0
2013-11-21 10:20:00,17.22,17.26,17.22,17.25,351600.0,12.9608,12.9909,12.9608,12.9834,351600.0
2013-11-21 10:30:00,17.26,17.27,17.23,17.23,353500.0,12.9909,12.9984,12.9683,12.9683,353500.0
2013-11-21 10:40:00,17.23,17.25,17.23,17.24,241000.0,12.9683,12.9834,12.9683,12.9758,241000.0
2013-11-21 10:50:00,17.24,17.26,17.23,17.24,151900.0,12.9758,12.9909,12.9683,12.9758,151900.0
2013-11-21 11:00:00,17.24,17.26,17.22,17.22,209100.0,12.9758,12.9909,12.9608,12.9608,209100.0
2013-11-21 11:10:00,17.23,17.24,17.22,17.23,68700.0,12.9683,12.9758,12.9608,12.9683,68700.0
2013-11-21 11:20:00,17.23,17.26,17.2,17.2,993400.0,12.9683,12.9909,12.9457,12.9457,993400.0
2013-11-21 11:30:00,17.2,17.21,17.08,17.11,621300.0,12.9457,12.9533,12.8554,12.878,621300.0
2013-11-21 11:40:00,17.11,17.15,17.09,17.13,503300.0,12.878,12.9081,12.8629,12.8931,503300.0
2013-11-21 11:50:00,17.13,17.13,17.01,17.03,1663500.0,12.8931,12.8931,12.8027,12.8178,1663500.0
2013-11-21 12:00:00,17.03,17.04,16.97,16.97,1927500.0,12.8178,12.8253,12.7726,12.7726,1927500.0
2013-11-21 12:10:00,16.98,16.98,16.86,16.9,1666100.0,12.7802,12.7802,12.6898,12.7199,1666100.0
2013-11-21 12:20:00,16.9,16.95,16.89,16.95,737800.0,12.7199,12.7576,12.7124,12.7576,737800.0
2013-11-21 12:30:00,16.95,16.95,16.91,16.92,207800.0,12.7576,12.7576,12.7275,12.735,207800.0
2013-11-21 12:40:00,16.91,16.96,16.91,16.94,289700.0,12.7275,12.7651,12.7275,12.75,289700.0
2013-11-21 12:50:00,16.94,16.94,16.91,16.93,167900.0,12.75,12.75,12.7275,12.7425,167900.0
2013-11-21 13:00:00,16.93,16.98,16.92,16.96,360000.0,12.7425,12.7802,12.735,12.7651,360000.0
2013-11-21 13:10:00,16.96,16.97,16.95,16.97,94100.0,12.7651,12.7726,12.7576,12.7726,94100.0
2013-11-21 13:20:00,16.96,16.99,16.96,16.96,372300.0,12.7651,12.7877,12.7651,12.7651,372300.0
2013-11-21 13:30:00,16.96,16.96,16.94,16.94,81300.0,12.7651,12.7651,12.75,12.75,81300.0
2013-11-21 13:40:00,16.95,16.96,16.93,16.93,632800.0,12.7576,12.7651,12.7425,12.7425,632800.0
2013-11-21 13:50:00,16.93,16.95,16.93,16.94,182900.0,12.7425,12.7576,12.7425,12.75,182900.0
2013-11-21 14:00:00,16.95,16.95,16.94,16.94,101200.0,12.7576,12.7576,12.75,12.75,101200.0
2013-11-21 14:10:00,16.95,16.95,16.93,16.93,180500.0,12.7576,12.7576,12.7425,12.7425,180500.0
2013-11-21 14:20:00,16.93,16.95,16.93,16.94,167600.0,12.7425,12.7576,12.7425,12.75,167600.0
2013-11-21 14:30:00,16.94,16.95,16.93,16.94,244400.0,12.75,12.7576,12.7425,12.75,244400.0
2013-11-21 14:40:00,16.95,16.99,16.94,16.97,391100.0,12.7576,12.7877,12.75,12.7726,391100.0
2013-11-21 14:50:00,16.98,16.99,16.96,16.96,196100.0,12.7802,12.7877,12.7651,12.7651,196100.0
2013-11-21 15:00:00,16.96,17.0,16.96,17.0,230000.0,12.7651,12.7952,12.7651,12.7952,230000.0
2013-11-21 15:10:00,17.0,17.0,16.98,17.0,286600.0,12.7952,12.7952,12.7802,12.7952,286600.0
2013-11-21 15:20:00,17.0,17.0,16.98,16.99,443700.0,12.7952,12.7952,12.7802,12.7877,443700.0
2013-11-21 15:30:00,16.99,17.02,16.99,17.02,330200.0,12.7877,12.8103,12.7877,12.8103,330200.0
2013-11-21 15:40:00,17.02,17.04,17.0,17.01,657900.0,12.8103,12.8253,12.7952,12.8027,657900.0
2013-11-21 15:50:00,17.0,17.02,16.99,17.01,1100400.0,12.7952,12.8103,12.7877,12.8027,1100400.0
2013-11-22 09:30:00,16.99,17.02,16.93,17.01,629200.0,12.7877,12.8103,12.7425,12.8027,629200.0
2013-11-22 09:40:00,17.02,17.02,17.0,17.01,312800.0,12.8103,12.8103,12.7952,12.8027,312800.0
2013-11-22 09:50:00,17.01,17.09,17.0,17.09,760700.0,12.8027,12.8629,12.7952,12.8629,760700.0
2013-11-22 10:00:00,17.09,17.14,17.05,17.13,546600.0,12.8629,12.9006,12.8328,12.8931,546600.0
2013-11-22 10:10:00,17.13,17.15,17.1,17.14,681300.0,12.8931,12.9081,12.8705,12.9006,681300.0
2013-11-22 10:20:00,17.15,17.16,17.12,17.12,366500.0,12.9081,12.9156,12.8855,12.8855,366500.0
2013-11-22 10:30:00,17.13,17.13,17.11,17.12,207400.0,12.8931,12.8931,12.878,12.8855,207400.0
2013-11-22 10:40:00,17.13,17.14,17.09,17.09,890300.0,12.8931,12.9006,12.8629,12.8629,890300.0
2013-11-22 10:50:00,17.09,17.1,17.04,17.05,352300.0,12.8629,12.8705,12.8253,12.8328,352300.0
2013-11-22 11:00:00,17.05,17.07,17.03,17.03,374500.0,12.8328,12.8479,12.8178,12.8178,374500.0
2013-11-22 11:10:00,17.03,17.06,17.03,17.05,451400.0,12.8178,12.8404,12.8178,12.8328,451400.0
2013-11-22 11:20:00,17.05,17.06,17.04,17.05,236900.0,12.8328,12.8404,12.8253,12.8328,236900.0
2013-11-22 11:30:00,17.05,17.08,17.04,17.06,152500.0,12.8328,12.8554,12.8253,12.8404,152500.0
2013-11-22 11:40:00,17.06,17.1,17.06,17.07,146500.0,12.8404,12.8705,12.8404,12.8479,146500.0
2013-11-22 11:50:00,17.07,17.08,17.06,17.06,105100.0,12.8479,12.8554,12.8404,12.8404,105100.0
2013-11-22 12:00:00,17.07,17.07,17.05,17.05,122500.0,12.8479,12.8479,12.8328,12.8328,122500.0
2013-11-22 12:10:00,17.05,17.08,17.04,17.07,153800.0,12.8328,12.8554,12.8253,12.8479,153800.0
2013-11-22 12:20:00,17.07,17.08,17.05,17.05,82900.0,12.8479,12.8554,12.8328,12.8328,82900.0
2013-11-22 12:30:00,17.05,17.06,17.05,17.05,75700.0,12.8328,12.8404,12.8328,12.8328,75700.0
2013-11-22 12:40:00,17.05,17.09,17.05,17.08,411700.0,12.8328,12.8629,12.8328,12.8554,411700.0
2013-11-22 12:50:00,17.09,17.13,17.09,17.12,126100.0,12.8629,12.8931,12.8629,12.8855,126100.0
2013-11-22 13:00:00,17.12,17.12,17.1,17.11,83500.0,12.8855,12.8855,12.8705,12.878,83500.0
2013-11-22 13:10:00,17.11,17.18,17.1,17.18,217500.0,12.878,12.9307,12.8705,12.9307,217500.0
2013-11-22 13:20:00,17.18,17.19,17.16,17.17,183000.0,12.9307,12.9382,12.9156,12.9232,183000.0
2013-11-22 13:30:00,17.16,17.19,17.16,17.16,392700.0,12.9156,12.9382,12.9156,12.9156,392700.0
2013-11-22 13:40:00,17.16,17.18,17.14,17.16,675600.0,12.9156,12.9307,12.9006,12.9156,675600.0
2013-11-22 13:50:00,17.15,17.16,17.12,17.15,409200.0,12.9081,12.9156,12.8855,12.9081,409200.0
2013-11-22 14:00:00,17.15,17.17,17.14,17.15,246700.0,12.9081,12.9232,12.9006,12.9081,246700.0
2013-11-22 14:10:00,17.15,17.16,17.13,17.14,102200.0,12.9081,12.9156,12.8931,12.9006,102200.0
2013-11-22 14:20:00,17.14,17.16,17.13,17.16,128400.0,12.9006,12.9156,12.8931,12.9156,128400.0
2013-11-22 14:30:00,17.16,17.16,17.14,17.14,101600.0,12.9156,12.9156,12.9006,12.9006,101600.0
2013-11-22 14:40:00,17.15,17.15,17.13,17.14,149200.0,12.9081,12.9081,12.8931,12.9006,149200.0
2013-11-22 14:50:00,17.13,17.14,17.12,17.13,468600.0,12.8931,12.9006,12.8855,12.8931,468600.0
2013-11-22 15:00:00,17.13,17.14,17.12,17.13,373200.0,12.8931,12.9006,12.8855,12.8931,373200.0
2013-11-22 15:10:00,17.13,17.14,17.13,17.14,567400.0,12.8931,12.9006,12.8931,12.9006,567400.0
2013-11-22 15:20:00,17.14,17.16,17.13,17.15,818900.0,12.9006,12.9156,12.8931,12.9081,818900.0
2013-11-22 15:30:00,17.15,17.16,17.14,17.15,574700.0,12.9081,12.9156,12.9006,12.9081,574700.0
2013-11-22 15:40:00,17.14,17.15,17.13,17.14,451300.0,12.9006,12.9081,12.8931,12.9006,451300.0
2013-11-22 15:50:00,17.14,17.16,17.12,17.13,1939400.0,12.9006,12.9156,12.8855,12.8931,1939400.0
2013-11-25 09:30:00,17.18,17.25,17.14,17.15,262500.0,12.9307,12.9834,12.9006,12.9081,262500.0
2013-11-25 09:40:00,17.15,17.23,17.13,17.19,655300.0,12.9081,12.9683,12.8931,12.9382,655300.0
2013-11-25 09:50:00,17.2,17.21,17.17,17.18,198400.0,12.9457,12.9533,12.9232,12.9307,198400.0
2013-11-25 10:00:00,17.17,17.18,17.15,17.16,153900.0,12.9232,12.9307,12.9081,12.9156,153900.0
2013-11-25 10:10:00,17.16,17.18,17.15,17.16,755400.0,12.9156,12.9307,12.9081,12.9156,755400.0
2013-11-25 10:20:00,17.16,17.21,17.16,17.19,227700.0,12.9156,12.9533,12.9156,12.9382,227700.0
2013-11-25 10:30:00,17.18,17.2,17.17,17.17,167000.0,12.9307,12.9457,12.9232,12.9232,167000.0
2013-11-25 10:40:00,17.18,17.21,17.17,17.21,248400.0,12.9307,12.9533,12.9232,12.9533,248400.0
2013-11-25 10:50:00,17.21,17.23,17.2,17.2,293100.0,12.9533,12.9683,12.9457,12.9457,293100.0
2013-11-25 11:00:00,17.21,17.22,17.18,17.19,117600.0,12.9533,12.9608,12.9307,12.9382,117600.0
2013-11-25 11:10:00,17.19,17.2,17.19,17.2,40800.0,12.9382,12.9457,12.9382,12.9457,40800.0
2013-11-25 11:20:00,17.2,17.2,17.19,17.2,52500.0,12.9457,12.9457,12.9382,12.9457,52500.0
2013-11-25 11:30:00,17.2,17.21,17.19,17.19,148200.0,12.9457,12.9533,12.9382,12.9382,148200.0
2013-11-25 11:40:00,17.19,17.23,17.19,17.22,105300.0,12.9382,12.9683,12.9382,12.9608,105300.0
2013-11-25 11:50:00,17.23,17.24,17.21,17.21,115800.0,12.9683,12.9758,12.9533,12.9533,115800.0
2013-11-25 12:00:00,17.21,17.22,17.21,17.22,29100.0,12.9533,12.9608,12.9533,12.9608,29100.0
2013-11-25 12:10:00,17.22,17.22,17.21,17.21,43400.0,12.9608,12.9608,12.9533,12.9533,43400.0
2013-11-25 12:20:00,17.21,17.22,17.21,17.21,32600.0,12.9533,12.9608,12.9533,12.9533,32600.0
2013-11-25 12:30:00,17.21,17.22,17.18,17.18,103100.0,12.9533,12.9608,12.9307,12.9307,103100.0
2013-11-25 12:40:00,17.19,17.19,17.15,17.17,174900.0,12.9382,12.9382,12.9081,12.9232,174900.0
2013-11-25 12:50:00,17.17,17.18,17.16,17.18,32600.0,12.9232,12.9307,12.9156,12.9307,32600.0
2013-11-25 13:00:00,17.18,17.19,17.17,17.18,131900.0,12.9307,12.9382,12.9232,12.9307,131900.0
2013-11-25 13:10:00,17.17,17.2,17.17,17.2,370500.0,12.9232,12.9457,12.9232,12.9457,370500.0
2013-11-25 13:20:00,17.2,17.2,17.19,17.2,66500.0,12.9457,12.9457,12.9382,12.9457,66500.0
2013-11-25 13:30:00,17.19,17.2,17.19,17.2,63200.0,12.9382,12.9457,12.9382,12.9457,63200.0
2013-11-25 13:40:00,17.2,17.22,17.2,17.21,148100.0,12.9457,12.9608,12.9457,12.9533,148100.0
2013-11-25 13:50:00,17.21,17.22,17.21,17.21,83300.0,12.9533,12.9608,12.9533,12.9533,83300.0
2013-11-25 14:00:00,17.22,17.22,17.21,17.21,42700.0,12.9608,12.9608,12.9533,12.9533,42700.0
2013-11-25 14:10:00,17.21,17.23,17.21,17.22,200600.0,12.9533,12.9683,12.9533,12.9608,200600.0
2013-11-25 14:20:00,17.22,17.23,17.19,17.2,308900.0,12.9608,12.9683,12.9382,12.9457,308900.0
2013-11-25 14:30:00,17.2,17.21,17.19,17.2,402300.0,12.9457,12.9533,12.9382,12.9457,402300.0
2013-11-25 14:40:00,17.21,17.21,17.18,17.2,176800.0,12.9533,12.9533,12.9307,12.9457,176800.0
2013-11-25 14:50:00,17.2,17.21,17.19,17.2,60700.0,12.9457,12.9533,12.9382,12.9457,60700.0
2013-11-25 15:00:00,17.2,17.21,17.18,17.19,835300.0,12.9457,12.9533,12.9307,12.9382,835300.0
2013-11-25 15:10:00,17.18,17.2,17.16,17.18,809800.0,12.9307,12.9457,12.9156,12.9307,809800.0
2013-11-25 15:20:00,17.18,17.19,17.18,17.18,109400.0,12.9307,12.9382,12.9307,12.9307,109400.0
2013-11-25 15:30:00,17.18,17.19,17.17,17.18,222200.0,12.9307,12.9382,12.9232,12.9307,222200.0
2013-11-25 15:40:00,17.17,17.19,17.16,17.18,595000.0,12.9232,12.9382,12.9156,12.9307,595000.0
2013-11-25 15:50:00,17.17,17.18,17.16,17.17,944000.0,12.9232,12.9307,12.9156,12.9232,944000.0
2013-11-26 09:30:00,17.45,17.46,17.39,17.41,807500.0,13.1339,13.1414,13.0887,13.1038,807500.0
2013-11-26 09:40:00,17.42,17.42,17.35,17.38,755400.0,13.1113,13.1113,13.0586,13.0812,755400.0
2013-11-26 09:50:00,17.37,17.39,17.35,17.37,302100.0,13.0737,13.0887,13.0586,13.0737,302100.0
2013-11-26 10:00:00,17.37,17.41,17.37,17.4,261500.0,13.0737,13.1038,13.0737,13.0963,261500.0
2013-11-26 10:10:00,17.4,17.43,17.39,17.41,420000.0,13.0963,13.1188,13.0887,13.1038,420000.0
2013-11-26 10:20:00,17.41,17.43,17.41,17.42,304700.0,13.1038,13.1188,13.1038,13.1113,304700.0
2013-11-26 10:30:00,17.42,17.47,17.42,17.46,287800.0,13.1113,13.149,13.1113,13.1414,287800.0
2013-11-26 10:40:00,17.46,17.46,17.43,17.46,350800.0,13.1414,13.1414,13.1188,13.1414,350800.0
2013-11-26 10:50:00,17.46,17.5,17.45,17.49,408000.0,13.1414,13.1715,13.1339,13.164,408000.0
2013-11-26 11:00:00,17.5,17.53,17.48,17.53,497500.0,13.1715,13.1941,13.1565,13.1941,497500.0
2013-11-26 11:10:00,17.52,17.55,17.52,17.53,241500.0,13.1866,13.2092,13.1866,13.1941,241500.0
2013-11-26 11:20:00,17.53,17.53,17.48,17.48,227700.0,13.1941,13.1941,13.1565,13.1565,227700.0
2013-11-26 11:30:00,17.49,17.53,17.47,17.48,267400.0,13.164,13.1941,13.149,13.1565,267400.0
2013-11-26 11:40:00,17.48,17.52,17.48,17.5,209200.0,13.1565,13.1866,13.1565,13.1715,209200.0
2013-11-26 11:50:00,17.51,17.54,17.49,17.5,549500.0,13.1791,13.2016,13.164,13.1715,549500.0
2013-11-26 12:00:00,17.5,17.51,17.49,17.51,176100.0,13.1715,13.1791,13.164,13.1791,176100.0
2013-11-26 12:10:00,17.51,17.51,17.48,17.48,317600.0,13.1791,13.1791,13.1565,13.1565,317600.0
2013-11-26 12:20:00,17.48,17.49,17.46,17.48,189400.0,13.1565,13.164,13.1414,13.1565,189400.0
2013-11-26 12:30:00,17.47,17.49,17.46,17.46,84200.0,13.149,13.164,13.1414,13.1414,84200.0
2013-11-26 12:40:00,17.46,17.48,17.46,17.47,108200.0,13.1414,13.1565,13.1414,13.149,108200.0
2013-11-26 12:50:00,17.48,17.48,17.46,17.47,112000.0,13.1565,13.1565,13.1414,13.149,112000.0
2013-11-26 13:00:00,17.47,17.48,17.45,17.48,249700.0,13.149,13.1565,13.1339,13.1565,249700.0
2013-11-26 13:10:00,17.48,17.48,17.46,17.46,84800.0,13.1565,13.1565,13.1414,13.1414,84800.0
2013-11-26 13:20:00,17.47,17.49,17.46,17.48,118700.0,13.149,13.164,13.1414,13.1565,118700.0
2013-11-26 13:30:00,17.48,17.5,17.47,17.49,128100.0,13.1565,13.1715,13.149,13.164,128100.0
2013-11-26 13:40:00,17.49,17.49,17.48,17.48,73700.0,13.164,13.164,13.1565,13.1565,73700.0
2013-11-26 13:50:00,17.48,17.49,17.45,17.46,111200.0,13.1565,13.164,13.1339,13.1414,111200.0
2013-11-26 14:00:00,17.45,17.48,17.45,17.47,169500.0,13.1339,13.1565,13.1339,13.149,169500.0
2013-11-26 14:10:00,17.47,17.49,17.47,17.47,300000.0,13.149,13.164,13.149,13.149,300000.0
2013-11-26 14:20:00,17.47,17.49,17.47,17.48,70000.0,13.149,13.164,13.149,13.1565,70000.0
2013-11-26 14:30:00,17.48,17.51,17.48,17.48,174900.0,13.1565,13.1791,13.1565,13.1565,174900.0
2013-11-26 14:40:00,17.48,17.5,17.47,17.5,281300.0,13.1565,13.1715,13.149,13.1715,281300.0
2013-11-26 14:50:00,17.49,17.51,17.49,17.5,81700.0,13.164,13.1791,13.164,13.1715,81700.0
2013-11-26 15:00:00,17.5,17.51,17.49,17.51,184100.0,13.1715,13.1791,13.164,13.1791,184100.0
2013-11-26 15:10:00,17.5,17.51,17.5,17.51,111400.0,13.1715,13.1791,13.1715,13.1791,111400.0
2013-11-26 15:20:00,17.51,17.53,17.5,17.53,217900.0,13.1791,13.1941,13.1715,13.1941,217900.0
2013-11-26 15:30:00,17.53,17.53,17.51,17.52,289000.0,13.1941,13.1941,13.1791,13.1866,289000.0
2013-11-26 15:40:00,17.52,17.53,17.47,17.49,1638400.0,13.1866,13.1941,13.149,13.164,1638400.0
2013-11-26 15:50:00,17.49,17.51,17.46,17.47,1731200.0,13.164,13.1791,13.1414,13.149,1731200.0
2013-11-27 09:30:00,17.67,17.72,17.56,17.63,818100.0,13.2995,13.3371,13.2167,13.2694,818100.0
2013-11-27 09:40:00,17.63,17.66,17.6,17.6,855400.0,13.2694,13.292,13.2468,13.2468,855400.0
2013-11-27 09:50:00,17.61,17.62,17.6,17.6,608100.0,13.2543,13.2619,13.2468,13.2468,608100.0
2013-11-27 10:00:00,17.6,17.61,17.55,17.59,396800.0,13.2468,13.2543,13.2092,13.2393,396800.0
2013-11-27 10:10:00,17.6,17.61,17.56,17.58,499600.0,13.2468,13.2543,13.2167,13.2317,499600.0
2013-11-27 10:20:00,17.58,17.61,17.58,17.61,481100.0,13.2317,13.2543,13.2317,13.2543,481100.0
2013-11-27 10:30:00,17.61,17.61,17.54,17.57,1420200.0,13.2543,13.2543,13.2016,13.2242,1420200.0
2013-11-27 10:40:00,17.57,17.58,17.56,17.57,119000.0,13.2242,13.2317,13.2167,13.2242,119000.0
2013-11-27 10:50:00,17.57,17.59,17.56,17.59,222100.0,13.2242,13.2393,13.2167,13.2393,222100.0
2013-11-27 11:00:00,17.59,17.6,17.58,17.58,83900.0,13.2393,13.2468,13.2317,13.2317,83900.0
2013-11-27 11:10:00,17.58,17.59,17.58,17.58,220500.0,13.2317,13.2393,13.2317,13.2317,220500.0
2013-11-27 11:20:00,17.58,17.61,17.58,17.6,123700.0,13.2317,13.2543,13.2317,13.2468,123700.0
2013-11-27 11:30:00,17.6,17.64,17.6,17.64,766600.0,13.2468,13.2769,13.2468,13.2769,766600.0
2013-11-27 11:40:00,17.63,17.65,17.61,17.62,566400.0,13.2694,13.2844,13.2543,13.2619,566400.0
2013-11-27 11:50:00,17.61,17.61,17.59,17.61,151700.0,13.2543,13.2543,13.2393,13.2543,151700.0
2013-11-27 12:00:00,17.6,17.61,17.57,17.58,174900.0,13.2468,13.2543,13.2242,13.2317,174900.0
2013-11-27 12:10:00,17.59,17.59,17.58,17.58,83300.0,13.2393,13.2393,13.2317,13.2317,83300.0
2013-11-27 12:20:00,17.59,17.59,17.54,17.55,340300.0,13.2393,13.2393,13.2016,13.2092,340300.0
2013-11-27 12:30:00,17.55,17.56,17.53,17.54,566400.0,13.2092,13.2167,13.1941,13.2016,566400.0
2013-11-27 12:40:00,17.54,17.54,17.51,17.53,96300.0,13.2016,13.2016,13.1791,13.1941,96300.0
2013-11-27 12:50:00,17.54,17.55,17.53,17.53,134100.0,13.2016,13.2092,13.1941,13.1941,134100.0
2013-11-27 13:00:00,17.54,17.54,17.52,17.53,121700.0,13.2016,13.2016,13.1866,13.1941,121700.0
2013-11-27 13:10:00,17.53,17.53,17.52,17.53,64700.0,13.1941,13.1941,13.1866,13.1941,64700.0
2013-11-27 13:20:00,17.52,17.55,17.51,17.55,274600.0,13.1866,13.2092,13.1791,13.2092,274600.0
2013-11-27 13:30:00,17.54,17.55,17.52,17.53,325900.0,13.2016,13.2092,13.1866,13.1941,325900.0
2013-11-27 13:40:00,17.53,17.54,17.52,17.54,152400.0,13.1941,13.2016,13.1866,13.2016,152400.0
2013-11-27 13:50:00,17.54,17.54,17.53,17.54,47400.0,13.2016,13.2016,13.1941,13.2016,47400.0
2013-11-27 14:00:00,17.54,17.54,17.53,17.53,55900.0,13.2016,13.2016,13.1941,13.1941,55900.0
2013-11-27 14:10:00,17.53,17.55,17.53,17.55,169400.0,13.1941,13.2092,13.1941,13.2092,169400.0
2013-11-27 14:20:00,17.55,17.56,17.54,17.55,184500.0,13.2092,13.2167,13.2016,13.2092,184500.0
2013-11-27 14:30:00,17.55,17.56,17.54,17.55,474400.0,13.2092,13.2167,13.2016,13.2092,474400.0
2013-11-27 14:40:00,17.54,17.55,17.54,17.54,50300.0,13.2016,13.2092,13.2016,13.2016,50300.0
2013-11-27 14:50:00,17.55,17.56,17.53,17.56,292700.0,13.2092,13.2167,13.1941,13.2167,292700.0
2013-11-27 15:00:00,17.56,17.57,17.54,17.57,150400.0,13.2167,13.2242,13.2016,13.2242,150400.0
2013-11-27 15:10:00,17.57,17.57,17.55,17.55,91600.0,13.2242,13.2242,13.2092,13.2092,91600.0
2013-11-27 15:20:00,17.55,17.56,17.55,17.55,133200.0,13.2092,13.2167,13.2092,13.2092,133200.0
2013-11-27 15:30:00,17.56,17.56,17.54,17.55,251900.0,13.2167,13.2167,13.2016,13.2092,251900.0
2013-11-27 15:40:00,17.55,17.58,17.54,17.58,464100.0,13.2092,13.2317,13.2016,13.2317,464100.0
2013-11-27 15:50:00,17.58,17.58,17.55,17.57,687400.0,13.2317,13.2317,13.2092,13.2242,687400.0
2013-11-29 09:30:00,17.7,17.74,17.68,17.69,283000.0,13.3221,13.3522,13.307,13.3145,283000.0
2013-11-29 09:40:00,17.69,17.74,17.68,17.73,153900.0,13.3145,13.3522,13.307,13.3446,153900.0
2013-11-29 09:50:00,17.74,17.79,17.73,17.76,184100.0,13.3522,13.3898,13.3446,13.3672,184100.0
2013-11-29 10:00:00,17.77,17.77,17.73,17.75,144500.0,13.3748,13.3748,13.3446,13.3597,144500.0
2013-11-29 10:10:00,17.75,17.78,17.75,17.78,51900.0,13.3597,13.3823,13.3597,13.3823,51900.0
2013-11-29 10:20:00,17.78,17.78,17.75,17.75,43100.0,13.3823,13.3823,13.3597,13.3597,43100.0
2013-11-29 10:30:00,17.75,17.75,17.7,17.7,74200.0,13.3597,13.3597,13.3221,13.3221,74200.0
2013-11-29 10:40:00,17.7,17.71,17.67,17.7,158600.0,13.3221,13.3296,13.2995,13.3221,158600.0
2013-11-29 10:50:00,17.7,17.73,17.69,17.71,179600.0,13.3221,13.3446,13.3145,13.3296,179600.0
2013-11-29 11:00:00,17.72,17.74,17.71,17.73,79700.0,13.3371,13.3522,13.3296,13.3446,79700.0
2013-11-29 11:10:00,17.73,17.74,17.69,17.69,70000.0,13.3446,13.3522,13.3145,13.3145,70000.0
2013-11-29 11:20:00,17.69,17.71,17.68,17.68,92900.0,13.3145,13.3296,13.307,13.307,92900.0
2013-11-29 11:30:00,17.68,17.69,17.68,17.68,30700.0,13.307,13.3145,13.307,13.307,30700.0
2013-11-29 11:40:00,17.68,17.69,17.66,17.66,254500.0,13.307,13.3145,13.292,13.292,254500.0
2013-11-29 11:50:00,17.66,17.67,17.66,17.66,30000.0,13.292,13.2995,13.292,13.292,30000.0
2013-11-29 12:00:00,17.66,17.67,17.66,17.66,25500.0,13.292,13.2995,13.292,13.292,25500.0
2013-11-29 12:10:00,17.67,17.69,17.66,17.68,106000.0,13.2995,13.3145,13.292,13.307,106000.0
2013-11-29 12:20:00,17.69,17.69,17.66,17.66,99300.0,13.3145,13.3145,13.292,13.292,99300.0
2013-11-29 12:30:00,17.66,17.69,17.66,17.68,99500.0,13.292,13.3145,13.292,13.307,99500.0
2013-11-29 12:40:00,17.68,17.73,17.67,17.73,385900.0,13.307,13.3446,13.2995,13.3446,385900.0
2013-11-29 12:50:00,17.72,17.74,17.69,17.72,840800.0,13.3371,13.3522,13.3145,13.3371,840800.0
2013-12-02 09:30:00,17.69,17.75,17.63,17.63,1133600.0,13.3145,13.3597,13.2694,13.2694,1133600.0
2013-12-02 09:40:00,17.64,17.64,17.53,17.54,729300.0,13.2769,13.2769,13.1941,13.2016,729300.0
2013-12-02 09:50:00,17.54,17.6,17.53,17.6,509500.0,13.2016,13.2468,13.1941,13.2468,509500.0
2013-12-02 10:00:00,17.61,17.61,17.54,17.56,286800.0,13.2543,13.2543,13.2016,13.2167,286800.0
2013-12-02 10:10:00,17.55,17.56,17.53,17.54,177700.0,13.2092,13.2167,13.1941,13.2016,177700.0
2013-12-02 10:20:00,17.54,17.54,17.52,17.52,297100.0,13.2016,13.2016,13.1866,13.1866,297100.0
2013-12-02 10:30:00,17.53,17.57,17.52,17.57,306700.0,13.1941,13.2242,13.1866,13.2242,306700.0
2013-12-02 10:40:00,17.56,17.6,17.55,17.6,394900.0,13.2167,13.2468,13.2092,13.2468,394900.0
2013-12-02 10:50:00,17.6,17.62,17.58,17.6,203800.0,13.2468,13.2619,13.2317,13.2468,203800.0
2013-12-02 11:00:00,17.6,17.6,17.55,17.55,142000.0,13.2468,13.2468,13.2092,13.2092,142000.0
2013-12-02 11:10:00,17.56,17.57,17.55,17.57,123800.0,13.2167,13.2242,13.2092,13.2242,123800.0
2013-12-02 11:20:00,17.57,17.57,17.56,17.57,67100.0,13.2242,13.2242,13.2167,13.2242,67100.0
2013-12-02 11:30:00,17.57,17.57,17.56,17.57,80200.0,13.2242,13.2242,13.2167,13.2242,80200.0
2013-12-02 11:40:00,17.57,17.6,17.56,17.59,147000.0,13.2242,13.2468,13.2167,13.2393,147000.0
2013-12-02 11:50:00,17.58,17.61,17.58,17.58,89600.0,13.2317,13.2543,13.2317,13.2317,89600.0
2013-12-02 12:00:00,17.58,17.59,17.57,17.57,115800.0,13.2317,13.2393,13.2242,13.2242,115800.0
2013-12-02 12:10:00,17.58,17.58,17.56,17.56,119000.0,13.2317,13.2317,13.2167,13.2167,119000.0
2013-12-02 12:20:00,17.56,17.57,17.55,17.55,76800.0,13.2167,13.2242,13.2092,13.2092,76800.0
2013-12-02 12:30:00,17.55,17.57,17.55,17.55,84700.0,13.2092,13.2242,13.2092,13.2092,84700.0
2013-12-02 12:40:00,17.55,17.57,17.55,17.56,73200.0,13.2092,13.2242,13.2092,13.2167,73200.0
2013-12-02 12:50:00,17.57,17.57,17.55,17.55,131300.0,13.2242,13.2242,13.2092,13.2092,131300.0
2013-12-02 13:00:00,17.55,17.56,17.55,17.55,34900.0,13.2092,13.2167,13.2092,13.2092,34900.0
2013-12-02 13:10:00,17.55,17.56,17.52,17.52,257800.0,13.2092,13.2167,13.1866,13.1866,257800.0
2013-12-02 13:20:00,17.52,17.54,17.52,17.53,95000.0,13.1866,13.2016,13.1866,13.1941,95000.0
2013-12-02 13:30:00,17.53,17.53,17.5,17.52,161800.0,13.1941,13.1941,13.1715,13.1866,161800.0
2013-12-02 13:40:00,17.51,17.52,17.5,17.52,113000.0,13.1791,13.1866,13.1715,13.1866,113000.0
2013-12-02 13:50:00,17.52,17.52,17.48,17.48,149400.0,13.1866,13.1866,13.1565,13.1565,149400.0
2013-12-02 14:00:00,17.49,17.49,17.46,17.47,115600.0,13.164,13.164,13.1414,13.149,115600.0
2013-12-02 14:10:00,17.46,17.47,17.44,17.44,211500.0,13.1414,13.149,13.1264,13.1264,211500.0
2013-12-02 14:20:00,17.44,17.46,17.43,17.44,437300.0,13.1264,13.1414,13.1188,13.1264,437300.0
2013-12-02 14:30:00,17.45,17.45,17.41,17.43,195400.0,13.1339,13.1339,13.1038,13.1188,195400.0
2013-12-02 14:40:00,17.42,17.42,17.38,17.39,559600.0,13.1113,13.1113,13.0812,13.0887,559600.0
2013-12-02 14:50:00,17.38,17.4,17.36,17.4,569400.0,13.0812,13.0963,13.0662,13.0963,569400.0
2013-12-02 15:00:00,17.4,17.4,17.37,17.37,258100.0,13.0963,13.0963,13.0737,13.0737,258100.0
2013-12-02 15:10:00,17.38,17.4,17.37,17.39,358400.0,13.0812,13.0963,13.0737,13.0887,358400.0
2013-12-02 15:20:00,17.39,17.4,17.37,17.38,291400.0,13.0887,13.0963,13.0737,13.0812,291400.0
2013-12-02 15:30:00,17.38,17.39,17.37,17.39,574500.0,13.0812,13.0887,13.0737,13.0887,574500.0
2013-12-02 15:40:00,17.38,17.41,17.37,17.41,678300.0,13.0812,13.1038,13.0737,13.1038,678300.0
2013-12-02 15:50:00,17.4,17.41,17.37,17.4,1078400.0,13.0963,13.1038,13.0737,13.0963,1078400.0
2013-12-03 09:30:00,17.44,17.6,17.43,17.59,747500.0,13.1264,13.2468,13.1188,13.2393,747500.0
2013-12-03 09:40:00,17.59,17.59,17.53,17.55,216600.0,13.2393,13.2393,13.1941,13.2092,216600.0
2013-12-03 09:50:00,17.55,17.63,17.54,17.63,270800.0,13.2092,13.2694,13.2016,13.2694,270800.0
2013-12-03 10:00:00,17.63,17.7,17.59,17.67,714000.0,13.2694,13.3221,13.2393,13.2995,714000.0
2013-12-03 10:10:00,17.68,17.7,17.63,17.66,347200.0,13.307,13.3221,13.2694,13.292,347200.0
2013-12-03 10:20:00,17.66,17.68,17.64,17.66,179300.0,13.292,13.307,13.2769,13.292,179300.0
2013-12-03 10:30:00,17.66,17.68,17.6,17.68,235900.0,13.292,13.307,13.2468,13.307,235900.0
2013-12-03 10:40:00,17.68,17.68,17.6,17.6,221400.0,13.307,13.307,13.2468,13.2468,221400.0
2013-12-03 10:50:00,17.6,17.65,17.6,17.63,596000.0,13.2468,13.2844,13.2468,13.2694,596000.0
2013-12-03 11:00:00,17.64,17.7,17.63,17.7,124300.0,13.2769,13.3221,13.2694,13.3221,124300.0
2013-12-03 11:10:00,17.7,17.7,17.64,17.66,252500.0,13.3221,13.3221,13.2769,13.292,252500.0
2013-12-03 11:20:00,17.65,17.66,17.6,17.61,975000.0,13.2844,13.292,13.2468,13.2543,975000.0
2013-12-03 11:30:00,17.61,17.61,17.59,17.6,383000.0,13.2543,13.2543,13.2393,13.2468,383000.0
2013-12-03 11:40:00,17.6,17.61,17.57,17.57,529200.0,13.2468,13.2543,13.2242,13.2242,529200.0
2013-12-03 11:50:00,17.57,17.58,17.56,17.57,114600.0,13.2242,13.2317,13.2167,13.2242,114600.0
2013-12-03 12:00:00,17.57,17.6,17.57,17.59,70800.0,13.2242,13.2468,13.2242,13.2393,70800.0
2013-12-03 12:10:00,17.59,17.59,17.57,17.57,72700.0,13.2393,13.2393,13.2242,13.2242,72700.0
2013-12-03 12:20:00,17.57,17.58,17.51,17.51,240700.0,13.2242,13.2317,13.1791,13.1791,240700.0
2013-12-03 12:30:00,17.51,17.52,17.5,17.51,193400.0,13.1791,13.1866,13.1715,13.1791,193400.0
2013-12-03 12:40:00,17.51,17.51,17.5,17.5,122000.0,13.1791,13.1791,13.1715,13.1715,122000.0
2013-12-03 12:50:00,17.51,17.54,17.5,17.54,151600.0,13.1791,13.2016,13.1715,13.2016,151600.0
2013-12-03 13:00:00,17.54,17.54,17.5,17.5,297500.0,13.2016,13.2016,13.1715,13.1715,297500.0
2013-12-03 13:10:00,17.51,17.54,17.48,17.5,194300.0,13.1791,13.2016,13.1565,13.1715,194300.0
2013-12-03 13:20:00,17.49,17.5,17.43,17.46,433000.0,13.164,13.1715,13.1188,13.1414,433000.0
2013-12-03 13:30:00,17.46,17.47,17.45,17.47,84900.0,13.1414,13.149,13.1339,13.149,84900.0
2013-12-03 13:40:00,17.47,17.49,17.46,17.49,48200.0,13.149,13.164,13.1414,13.164,48200.0
2013-12-03 13:50:00,17.49,17.49,17.48,17.48,68300.0,13.164,13.164,13.1565,13.1565,68300.0
2013-12-03 14:00:00,17.48,17.52,17.48,17.52,108100.0,13.1565,13.1866,13.1565,13.1866,108100.0
2013-12-03 14:10:00,17.52,17.52,17.49,17.49,85700.0,13.1866,13.1866,13.164,13.164,85700.0
2013-12-03 14:20:00,17.49,17.5,17.48,17.49,59600.0,13.164,13.1715,13.1565,13.164,59600.0
2013-12-03 14:30:00,17.5,17.51,17.49,17.51,68400.0,13.1715,13.1791,13.164,13.1791,68400.0
2013-12-03 14:40:00,17.51,17.52,17.5,17.52,60300.0,13.1791,13.1866,13.1715,13.1866,60300.0
2013-12-03 14:50:00,17.52,17.53,17.52,17.53,52100.0,13.1866,13.1941,13.1866,13.1941,52100.0
2013-12-03 15:00:00,17.52,17.53,17.49,17.5,124600.0,13.1866,13.1941,13.164,13.1715,124600.0
2013-12-03 15:10:00,17.51,17.51,17.49,17.49,125500.0,13.1791,13.1791,13.164,13.164,125500.0
2013-12-03 15:20:00,17.49,17.5,17.46,17.47,166800.0,13.164,13.1715,13.1414,13.149,166800.0
2013-12-03 15:30:00,17.47,17.5,17.47,17.5,84900.0,13.149,13.1715,13.149,13.1715,84900.0
2013-12-03 15:40:00,17.5,17.51,17.48,17.5,290200.0,13.1715,13.1791,13.1565,13.1715,290200.0
2013-12-03 15:50:00,17.51,17.53,17.5,17.53,541900.0,13.1791,13.1941,13.1715,13.1941,541900.0
2013-12-04 09:30:00,17.47,17.58,17.47,17.58,371100.0,13.149,13.2317,13.149,13.2317,371100.0
2013-12-04 09:40:00,17.57,17.61,17.54,17.61,231500.0,13.2242,13.2543,13.2016,13.2543,231500.0
2013-12-04 09:50:00,17.61,17.64,17.6,17.61,215000.0,13.2543,13.2769,13.2468,13.2543,215000.0
2013-12-04 10:00:00,17.61,17.65,17.6,17.62,348500.0,13.2543,13.2844,13.2468,13.2619,348500.0
2013-12-04 10:10:00,17.62,17.63,17.6,17.6,155400.0,13.2619,13.2694,13.2468,13.2468,155400.0
2013-12-04 10:20:00,17.61,17.62,17.56,17.57,141500.0,13.2543,13.2619,13.2167,13.2242,141500.0
2013-12-04 10:30:00,17.56,17.57,17.54,17.57,218900.0,13.2167,13.2242,13.2016,13.2242,218900.0
2013-12-04 10:40:00,17.57,17.58,17.55,17.57,143300.0,13.2242,13.2317,13.2092,13.2242,143300.0
2013-12-04 10:50:00,17.56,17.58,17.55,17.56,83800.0,13.2167,13.2317,13.2092,13.2167,83800.0
2013-12-04 11:00:00,17.57,17.57,17.54,17.55,42300.0,13.2242,13.2242,13.2016,13.2092,42300.0
2013-12-04 11:10:00,17.54,17.55,17.51,17.51,161000.0,13.2016,13.2092,13.1791,13.1791,161000.0
2013-12-04 11:20:00,17.51,17.54,17.51,17.52,141500.0,13.1791,13.2016,13.1791,13.1866,141500.0
2013-12-04 11:30:00,17.52,17.53,17.52,17.52,81100.0,13.1866,13.1941,13.1866,13.1866,81100.0
2013-12-04 11:40:00,17.53,17.54,17.52,17.53,67800.0,13.1941,13.2016,13.1866,13.1941,67800.0
2013-12-04 11:50:00,17.52,17.55,17.52,17.55,73400.0,13.1866,13.2092,13.1866,13.2092,73400.0
2013-12-04 12:00:00,17.55,17.57,17.52,17.53,172800.0,13.2092,13.2242,13.1866,13.1941,172800.0
2013-12-04 12:10:00,17.53,17.53,17.51,17.53,48800.0,13.1941,13.1941,13.1791,13.1941,48800.0
2013-12-04 12:20:00,17.53,17.53,17.51,17.52,48800.0,13.1941,13.1941,13.1791,13.1866,48800.0
2013-12-04 12:30:00,17.52,17.55,17.52,17.54,46100.0,13.1866,13.2092,13.1866,13.2016,46100.0
2013-12-04 12:40:00,17.54,17.54,17.51,17.52,141200.0,13.2016,13.2016,13.1791,13.1866,141200.0
2013-12-04 12:50:00,17.52,17.53,17.51,17.52,93300.0,13.1866,13.1941,13.1791,13.1866,93300.0
2013-12-04 13:00:00,17.51,17.55,17.51,17.54,116100.0,13.1791,13.2092,13.1791,13.2016,116100.0
2013-12-04 13:10:00,17.54,17.54,17.51,17.51,110000.0,13.2016,13.2016,13.1791,13.1791,110000.0
2013-12-04 13:20:00,17.51,17.52,17.5,17.5,189600.0,13.1791,13.1866,13.1715,13.1715,189600.0
2013-12-04 13:30:00,17.5,17.5,17.46,17.49,114500.0,13.1715,13.1715,13.1414,13.164,114500.0
2013-12-04 13:40:00,17.49,17.49,17.47,17.47,80000.0,13.164,13.164,13.149,13.149,80000.0
2013-12-04 13:50:00,17.47,17.48,17.45,17.47,261500.0,13.149,13.1565,13.1339,13.149,261500.0
2013-12-04 14:00:00,17.47,17.49,17.46,17.48,156400.0,13.149,13.164,13.1414,13.1565,156400.0
2013-12-04 14:10:00,17.47,17.51,17.47,17.5,88600.0,13.149,13.1791,13.149,13.1715,88600.0
2013-12-04 14:20:00,17.5,17.51,17.49,17.51,61100.0,13.1715,13.1791,13.164,13.1791,61100.0
2013-12-04 14:30:00,17.5,17.54,17.5,17.53,89900.0,13.1715,13.2016,13.1715,13.1941,89900.0
2013-12-04 14:40:00,17.53,17.55,17.53,17.55,34500.0,13.1941,13.2092,13.1941,13.2092,34500.0
2013-12-04 14:50:00,17.54,17.55,17.53,17.54,55300.0,13.2016,13.2092,13.1941,13.2016,55300.0
2013-12-04 15:00:00,17.54,17.55,17.51,17.52,104900.0,13.2016,13.2092,13.1791,13.1866,104900.0
2013-12-04 15:10:00,17.52,17.55,17.51,17.55,90000.0,13.1866,13.2092,13.1791,13.2092,90000.0
2013-12-04 15:20:00,17.55,17.55,17.53,17.55,85000.0,13.2092,13.2092,13.1941,13.2092,85000.0
2013-12-04 15:30:00,17.54,17.58,17.54,17.57,135300.0,13.2016,13.2317,13.2016,13.2242,135300.0
2013-12-04 15:40:00,17.58,17.58,17.54,17.54,417700.0,13.2317,13.2317,13.2016,13.2016,417700.0
2013-12-04 15:50:00,17.54,17.55,17.51,17.54,879500.0,13.2016,13.2092,13.1791,13.2016,879500.0
2013-12-05 09:30:00,17.51,17.54,17.5,17.53,192900.0,13.1791,13.2016,13.1715,13.1941,192900.0
2013-12-05 09:40:00,17.52,17.53,17.44,17.51,196000.0,13.1866,13.1941,13.1264,13.1791,196000.0
2013-12-05 09:50:00,17.5,17.52,17.45,17.46,243000.0,13.1715,13.1866,13.1339,13.1414,243000.0
2013-12-05 10:00:00,17.46,17.5,17.45,17.49,135700.0,13.1414,13.1715,13.1339,13.164,135700.0
2013-12-05 10:10:00,17.5,17.5,17.47,17.49,142800.0,13.1715,13.1715,13.149,13.164,142800.0
2013-12-05 10:20:00,17.49,17.49,17.45,17.47,220600.0,13.164,13.164,13.1339,13.149,220600.0
2013-12-05 10:30:00,17.48,17.49,17.47,17.48,59700.0,13.1565,13.164,13.149,13.1565,59700.0
2013-12-05 10:40:00,17.48,17.5,17.45,17.5,340900.0,13.1565,13.1715,13.1339,13.1715,340900.0
2013-12-05 10:50:00,17.49,17.52,17.49,17.51,699200.0,13.164,13.1866,13.164,13.1791,699200.0
2013-12-05 11:00:00,17.51,17.53,17.5,17.51,198300.0,13.1791,13.1941,13.1715,13.1791,198300.0
2013-12-05 11:10:00,17.52,17.56,17.5,17.55,423500.0,13.1866,13.2167,13.1715,13.2092,423500.0
2013-12-05 11:20:00,17.55,17.56,17.53,17.54,309100.0,13.2092,13.2167,13.1941,13.2016,309100.0
2013-12-05 11:30:00,17.53,17.54,17.52,17.53,114400.0,13.1941,13.2016,13.1866,13.1941,114400.0
2013-12-05 11:40:00,17.54,17.55,17.52,17.53,54600.0,13.2016,13.2092,13.1866,13.1941,54600.0
2013-12-05 11:50:00,17.54,17.55,17.52,17.54,80000.0,13.2016,13.2092,13.1866,13.2016,80000.0
2013-12-05 12:00:00,17.55,17.56,17.54,17.56,59700.0,13.2092,13.2167,13.2016,13.2167,59700.0
2013-12-05 12:10:00,17.56,17.57,17.54,17.55,739700.0,13.2167,13.2242,13.2016,13.2092,739700.0
2013-12-05 12:20:00,17.55,17.55,17.54,17.54,86000.0,13.2092,13.2092,13.2016,13.2016,86000.0
2013-12-05 12:30:00,17.54,17.55,17.52,17.52,59100.0,13.2016,13.2092,13.1866,13.1866,59100.0
2013-12-05 12:40:00,17.52,17.55,17.52,17.52,138000.0,13.1866,13.2092,13.1866,13.1866,138000.0
2013-12-05 12:50:00,17.52,17.53,17.52,17.52,38600.0,13.1866,13.1941,13.1866,13.1866,38600.0
2013-12-05 13:00:00,17.52,17.53,17.51,17.51,38000.0,13.1866,13.1941,13.1791,13.1791,38000.0
2013-12-05 13:10:00,17.5,17.52,17.5,17.51,172200.0,13.1715,13.1866,13.1715,13.1791,172200.0
2013-12-05 13:20:00,17.52,17.52,17.5,17.5,176500.0,13.1866,13.1866,13.1715,13.1715,176500.0
2013-12-05 13:30:00,17.5,17.51,17.49,17.49,280100.0,13.1715,13.1791,13.164,13.164,280100.0
2013-12-05 13:40:00,17.49,17.5,17.47,17.48,23500.0,13.164,13.1715,13.149,13.1565,23500.0
2013-12-05 13:50:00,17.48,17.49,17.46,17.49,319200.0,13.1565,13.164,13.1414,13.164,319200.0
2013-12-05 14:00:00,17.48,17.49,17.45,17.45,74200.0,13.1565,13.164,13.1339,13.1339,74200.0
2013-12-05 14:10:00,17.45,17.46,17.41,17.41,166600.0,13.1339,13.1414,13.1038,13.1038,166600.0
2013-12-05 14:20:00,17.41,17.43,17.41,17.43,142600.0,13.1038,13.1188,13.1038,13.1188,142600.0
2013-12-05 14:30:00,17.42,17.44,17.41,17.43,68300.0,13.1113,13.1264,13.1038,13.1188,68300.0
2013-12-05 14:40:00,17.44,17.44,17.41,17.41,68200.0,13.1264,13.1264,13.1038,13.1038,68200.0
2013-12-05 14:50:00,17.41,17.43,17.39,17.4,140100.0,13.1038,13.1188,13.0887,13.0963,140100.0
2013-12-05 15:00:00,17.41,17.42,17.4,17.41,104800.0,13.1038,13.1113,13.0963,13.1038,104800.0
2013-12-05 15:10:00,17.41,17.42,17.39,17.4,237900.0,13.1038,13.1113,13.0887,13.0963,237900.0
2013-12-05 15:20:00,17.4,17.43,17.4,17.41,79500.0,13.0963,13.1188,13.0963,13.1038,79500.0
2013-12-05 15:30:00,17.41,17.44,17.41,17.43,205100.0,13.1038,13.1264,13.1038,13.1188,205100.0
2013-12-05 15:40:00,17.42,17.43,17.39,17.41,487700.0,13.1113,13.1188,13.0887,13.1038,487700.0
2013-12-05 15:50:00,17.41,17.42,17.39,17.4,547500.0,13.1038,13.1113,13.0887,13.0963,547500.0
2013-12-06 09:30:00,17.52,17.63,17.5,17.56,236800.0,13.1866,13.2694,13.1715,13.2167,236800.0
2013-12-06 09:40:00,17.56,17.57,17.53,17.56,147500.0,13.2167,13.2242,13.1941,13.2167,147500.0
2013-12-06 09:50:00,17.56,17.64,17.56,17.63,110100.0,13.2167,13.2769,13.2167,13.2694,110100.0
2013-12-06 10:00:00,17.63,17.64,17.6,17.61,148800.0,13.2694,13.2769,13.2468,13.2543,148800.0
2013-12-06 10:10:00,17.61,17.62,17.6,17.62,43200.0,13.2543,13.2619,13.2468,13.2619,43200.0
2013-12-06 10:20:00,17.62,17.63,17.61,17.62,108300.0,13.2619,13.2694,13.2543,13.2619,108300.0
2013-12-06 10:30:00,17.61,17.64,17.61,17.63,134300.0,13.2543,13.2769,13.2543,13.2694,134300.0
2013-12-06 10:40:00,17.62,17.64,17.6,17.61,121700.0,13.2619,13.2769,13.2468,13.2543,121700.0
2013-12-06 10:50:00,17.6,17.64,17.6,17.62,128100.0,13.2468,13.2769,13.2468,13.2619,128100.0
2013-12-06 11:00:00,17.62,17.62,17.61,17.62,39500.0,13.2619,13.2619,13.2543,13.2619,39500.0
2013-12-06 11:10:00,17.61,17.62,17.58,17.58,176700.0,13.2543,13.2619,13.2317,13.2317,176700.0
2013-12-06 11:20:00,17.58,17.59,17.55,17.55,93300.0,13.2317,13.2393,13.2092,13.2092,93300.0
2013-12-06 11:30:00,17.55,17.64,17.55,17.63,242500.0,13.2092,13.2769,13.2092,13.2694,242500.0
2013-12-06 11:40:00,17.63,17.64,17.62,17.63,60900.0,13.2694,13.2769,13.2619,13.2694,60900.0
2013-12-06 11:50:00,17.62,17.63,17.59,17.61,170200.0,13.2619,13.2694,13.2393,13.2543,170200.0
2013-12-06 12:00:00,17.62,17.62,17.59,17.6,100200.0,13.2619,13.2619,13.2393,13.2468,100200.0
2013-12-06 12:10:00,17.6,17.6,17.59,17.6,57800.0,13.2468,13.2468,13.2393,13.2468,57800.0
2013-12-06 12:20:00,17.6,17.6,17.59,17.6,35400.0,13.2468,13.2468,13.2393,13.2468,35400.0
2013-12-06 12:30:00,17.6,17.6,17.59,17.6,62100.0,13.2468,13.2468,13.2393,13.2468,62100.0
2013-12-06 12:40:00,17.6,17.6,17.58,17.59,139900.0,13.2468,13.2468,13.2317,13.2393,139900.0
2013-12-06 12:50:00,17.58,17.59,17.58,17.59,88300.0,13.2317,13.2393,13.2317,13.2393,88300.0
2013-12-06 13:00:00,17.59,17.62,17.59,17.61,183600.0,13.2393,13.2619,13.2393,13.2543,183600.0
2013-12-06 13:10:00,17.6,17.61,17.6,17.6,37400.0,13.2468,13.2543,13.2468,13.2468,37400.0
2013-12-06 13:20:00,17.6,17.61,17.6,17.6,38300.0,13.2468,13.2543,13.2468,13.2468,38300.0
2013-12-06 13:30:00,17.61,17.61,17.6,17.6,39400.0,13.2543,13.2543,13.2468,13.2468,39400.0
2013-12-06 13:40:00,17.6,17.61,17.6,17.6,34900.0,13.2468,13.2543,13.2468,13.2468,34900.0
2013-12-06 13:50:00,17.6,17.61,17.6,17.61,50600.0,13.2468,13.2543,13.2468,13.2543,50600.0
2013-12-06 14:00:00,17.61,17.61,17.6,17.61,113800.0,13.2543,13.2543,13.2468,13.2543,113800.0
2013-12-06 14:10:00,17.6,17.62,17.6,17.61,232800.0,13.2468,13.2619,13.2468,13.2543,232800.0
2013-12-06 14:20:00,17.61,17.61,17.59,17.61,111800.0,13.2543,13.2543,13.2393,13.2543,111800.0
2013-12-06 14:30:00,17.6,17.61,17.6,17.6,58200.0,13.2468,13.2543,13.2468,13.2468,58200.0
2013-12-06 14:40:00,17.6,17.61,17.58,17.58,91800.0,13.2468,13.2543,13.2317,13.2317,91800.0
2013-12-06 14:50:00,17.58,17.59,17.55,17.57,123900.0,13.2317,13.2393,13.2092,13.2242,123900.0
2013-12-06 15:00:00,17.57,17.57,17.54,17.54,145400.0,13.2242,13.2242,13.2016,13.2016,145400.0
2013-12-06 15:10:00,17.54,17.55,17.54,17.54,64000.0,13.2016,13.2092,13.2016,13.2016,64000.0
2013-12-06 15:20:00,17.55,17.55,17.52,17.52,61500.0,13.2092,13.2092,13.1866,13.1866,61500.0
2013-12-06 15:30:00,17.52,17.56,17.52,17.54,270300.0,13.1866,13.2167,13.1866,13.2016,270300.0
2013-12-06 15:40:00,17.55,17.62,17.54,17.58,658600.0,13.2092,13.2619,13.2016,13.2317,658600.0
2013-12-06 15:50:00,17.58,17.61,17.58,17.6,1335200.0,13.2317,13.2543,13.2317,13.2468,1335200.0
2013-12-09 09:30:00,17.59,17.69,17.55,17.66,290000.0,13.2393,13.3145,13.2092,13.292,290000.0
2013-12-09 09:40:00,17.67,17.71,17.66,17.7,271700.0,13.2995,13.3296,13.292,13.3221,271700.0
2013-12-09 09:50:00,17.7,17.72,17.67,17.72,402200.0,13.3221,13.3371,13.2995,13.3371,402200.0
2013-12-09 10:00:00,17.71,17.72,17.63,17.66,314700.0,13.3296,13.3371,13.2694,13.292,314700.0
2013-12-09 10:10:00,17.66,17.71,17.65,17.71,426100.0,13.292,13.3296,13.2844,13.3296,426100.0
2013-12-09 10:20:00,17.71,17.72,17.69,17.71,245900.0,13.3296,13.3371,13.3145,13.3296,245900.0
2013-12-09 10:30:00,17.71,17.72,17.65,17.65,432500.0,13.3296,13.3371,13.2844,13.2844,432500.0
2013-12-09 10:40:00,17.66,17.66,17.63,17.63,151700.0,13.292,13.292,13.2694,13.2694,151700.0
2013-12-09 10:50:00,17.62,17.63,17.61,17.62,132400.0,13.2619,13.2694,13.2543,13.2619,132400.0
2013-12-09 11:00:00,17.62,17.65,17.54,17.63,447500.0,13.2619,13.2844,13.2016,13.2694,447500.0
2013-12-09 11:10:00,17.63,17.64,17.63,17.64,32700.0,13.2694,13.2769,13.2694,13.2769,32700.0
2013-12-09 11:20:00,17.63,17.64,17.63,17.63,175400.0,13.2694,13.2769,13.2694,13.2694,175400.0
2013-12-09 11:30:00,17.63,17.63,17.47,17.53,668700.0,13.2694,13.2694,13.149,13.1941,668700.0
2013-12-09 11:40:00,17.54,17.57,17.53,17.56,153400.0,13.2016,13.2242,13.1941,13.2167,153400.0
2013-12-09 11:50:00,17.57,17.57,17.54,17.54,257300.0,13.2242,13.2242,13.2016,13.2016,257300.0
2013-12-09 12:00:00,17.54,17.56,17.54,17.54,252600.0,13.2016,13.2167,13.2016,13.2016,252600.0
2013-12-09 12:10:00,17.54,17.58,17.54,17.57,120900.0,13.2016,13.2317,13.2016,13.2242,120900.0
2013-12-09 12:20:00,17.57,17.58,17.57,17.57,90000.0,13.2242,13.2317,13.2242,13.2242,90000.0
2013-12-09 12:30:00,17.58,17.58,17.57,17.57,240100.0,13.2317,13.2317,13.2242,13.2242,240100.0
2013-12-09 12:40:00,17.57,17.58,17.54,17.55,269200.0,13.2242,13.2317,13.2016,13.2092,269200.0
2013-12-09 12:50:00,17.55,17.57,17.55,17.56,229600.0,13.2092,13.2242,13.2092,13.2167,229600.0
2013-12-09 13:00:00,17.56,17.58,17.55,17.57,424600.0,13.2167,13.2317,13.2092,13.2242,424600.0
2013-12-09 13:10:00,17.58,17.58,17.57,17.58,190800.0,13.2317,13.2317,13.2242,13.2317,190800.0
2013-12-09 13:20:00,17.57,17.59,17.57,17.58,261300.0,13.2242,13.2393,13.2242,13.2317,261300.0
2013-12-09 13:30:00,17.58,17.59,17.58,17.58,796400.0,13.2317,13.2393,13.2317,13.2317,796400.0
2013-12-09 13:40:00,17.59,17.61,17.58,17.61,236100.0,13.2393,13.2543,13.2317,13.2543,236100.0
2013-12-09 13:50:00,17.6,17.62,17.6,17.62,379200.0,13.2468,13.2619,13.2468,13.2619,379200.0
2013-12-09 14:00:00,17.62,17.62,17.55,17.55,450400.0,13.2619,13.2619,13.2092,13.2092,450400.0
2013-12-09 14:10:00,17.55,17.56,17.54,17.54,187900.0,13.2092,13.2167,13.2016,13.2016,187900.0
2013-12-09 14:20:00,17.55,17.55,17.54,17.54,296500.0,13.2092,13.2092,13.2016,13.2016,296500.0
2013-12-09 14:30:00,17.54,17.56,17.54,17.55,368900.0,13.2016,13.2167,13.2016,13.2092,368900.0
2013-12-09 14:40:00,17.55,17.57,17.55,17.56,242100.0,13.2092,13.2242,13.2092,13.2167,242100.0
2013-12-09 14:50:00,17.57,17.57,17.56,17.56,358000.0,13.2242,13.2242,13.2167,13.2167,358000.0
2013-12-09 15:00:00,17.57,17.57,17.56,17.57,563000.0,13.2242,13.2242,13.2167,13.2242,563000.0
2013-12-09 15:10:00,17.57,17.57,17.56,17.57,517200.0,13.2242,13.2242,13.2167,13.2242,517200.0
2013-12-09 15:20:00,17.56,17.59,17.56,17.57,459000.0,13.2167,13.2393,13.2167,13.2242,459000.0
2013-12-09 15:30:00,17.57,17.58,17.57,17.58,892700.0,13.2242,13.2317,13.2242,13.2317,892700.0
2013-12-09 15:40:00,17.57,17.58,17.57,17.57,923300.0,13.2242,13.2317,13.2242,13.2242,923300.0
2013-12-09 15:50:00,17.58,17.58,17.57,17.58,1409300.0,13.2317,13.2317,13.2242,13.2317,1409300.0
2013-12-10 09:30:00,17.44,17.49,17.36,17.45,327600.0,13.1264,13.164,13.0662,13.1339,327600.0
2013-12-10 09:40:00,17.45,17.49,17.39,17.4,435100.0,13.1339,13.164,13.0887,13.0963,435100.0
2013-12-10 09:50:00,17.4,17.42,17.32,17.39,341400.0,13.0963,13.1113,13.0361,13.0887,341400.0
2013-12-10 10:00:00,17.38,17.38,17.35,17.35,290400.0,13.0812,13.0812,13.0586,13.0586,290400.0
2013-12-10 10:10:00,17.35,17.37,17.33,17.35,353800.0,13.0586,13.0737,13.0436,13.0586,353800.0
2013-12-10 10:20:00,17.36,17.37,17.32,17.32,177500.0,13.0662,13.0737,13.0361,13.0361,177500.0
2013-12-10 10:30:00,17.32,17.37,17.32,17.37,201000.0,13.0361,13.0737,13.0361,13.0737,201000.0
2013-12-10 10:40:00,17.37,17.38,17.37,17.38,424900.0,13.0737,13.0812,13.0737,13.0812,424900.0
2013-12-10 10:50:00,17.37,17.4,17.37,17.38,121500.0,13.0737,13.0963,13.0737,13.0812,121500.0
2013-12-10 11:00:00,17.38,17.4,17.38,17.39,190200.0,13.0812,13.0963,13.0812,13.0887,190200.0
2013-12-10 11:10:00,17.38,17.42,17.38,17.41,127800.0,13.0812,13.1113,13.0812,13.1038,127800.0
2013-12-10 11:20:00,17.41,17.43,17.4,17.43,211600.0,13.1038,13.1188,13.0963,13.1188,211600.0
2013-12-10 11:30:00,17.43,17.46,17.42,17.46,85300.0,13.1188,13.1414,13.1113,13.1414,85300.0
2013-12-10 11:40:00,17.46,17.46,17.44,17.45,145200.0,13.1414,13.1414,13.1264,13.1339,145200.0
2013-12-10 11:50:00,17.44,17.46,17.43,17.44,201100.0,13.1264,13.1414,13.1188,13.1264,201100.0
2013-12-10 12:00:00,17.43,17.44,17.42,17.43,157700.0,13.1188,13.1264,13.1113,13.1188,157700.0
2013-12-10 12:10:00,17.42,17.43,17.41,17.43,130900.0,13.1113,13.1188,13.1038,13.1188,130900.0
2013-12-10 12:20:00,17.43,17.43,17.42,17.43,80800.0,13.1188,13.1188,13.1113,13.1188,80800.0
2013-12-10 12:30:00,17.43,17.43,17.42,17.42,67100.0,13.1188,13.1188,13.1113,13.1113,67100.0
2013-12-10 12:40:00,17.43,17.43,17.4,17.41,193300.0,13.1188,13.1188,13.0963,13.1038,193300.0
2013-12-10 12:50:00,17.4,17.41,17.4,17.41,56900.0,13.0963,13.1038,13.0963,13.1038,56900.0
2013-12-10 13:00:00,17.41,17.42,17.4,17.42,128000.0,13.1038,13.1113,13.0963,13.1113,128000.0
2013-12-10 13:10:00,17.42,17.42,17.41,17.42,93500.0,13.1113,13.1113,13.1038,13.1113,93500.0
2013-12-10 13:20:00,17.41,17.42,17.41,17.41,86000.0,13.1038,13.1113,13.1038,13.1038,86000.0
2013-12-10 13:30:00,17.41,17.42,17.41,17.41,85800.0,13.1038,13.1113,13.1038,13.1038,85800.0
2013-12-10 13:40:00,17.41,17.42,17.41,17.41,66300.0,13.1038,13.1113,13.1038,13.1038,66300.0
2013-12-10 13:50:00,17.41,17.43,17.39,17.39,346300.0,13.1038,13.1188,13.0887,13.0887,346300.0
2013-12-10 14:00:00,17.39,17.4,17.39,17.4,77200.0,13.0887,13.0963,13.0887,13.0963,77200.0
2013-12-10 14:10:00,17.39,17.41,17.39,17.41,166000.0,13.0887,13.1038,13.0887,13.1038,166000.0
2013-12-10 14:20:00,17.4,17.41,17.38,17.38,227300.0,13.0963,13.1038,13.0812,13.0812,227300.0
2013-12-10 14:30:00,17.39,17.41,17.38,17.41,206500.0,13.0887,13.1038,13.0812,13.1038,206500.0
2013-12-10 14:40:00,17.41,17.41,17.39,17.4,240400.0,13.1038,13.1038,13.0887,13.0963,240400.0
2013-12-10 14:50:00,17.4,17.42,17.39,17.39,330600.0,13.0963,13.1113,13.0887,13.0887,330600.0
2013-12-10 15:00:00,17.39,17.41,17.39,17.39,276500.0,13.0887,13.1038,13.0887,13.0887,276500.0
2013-12-10 15:10:00,17.4,17.4,17.38,17.4,279500.0,13.0963,13.0963,13.0812,13.0963,279500.0
2013-12-10 15:20:00,17.39,17.4,17.39,17.4,190100.0,13.0887,13.0963,13.0887,13.0963,190100.0
2013-12-10 15:30:00,17.39,17.4,17.38,17.39,411100.0,13.0887,13.0963,13.0812,13.0887,411100.0
2013-12-10 15:40:00,17.38,17.39,17.38,17.38,632100.0,13.0812,13.0887,13.0812,13.0812,632100.0
2013-12-10 15:50:00,17.39,17.39,17.37,17.37,1322000.0,13.0887,13.0887,13.0737,13.0737,1322000.0
2013-12-11 09:30:00,17.6,17.61,17.56,17.61,334500.0,13.2468,13.2543,13.2167,13.2543,334500.0
2013-12-11 09:40:00,17.6,17.65,17.58,17.6,379100.0,13.2468,13.2844,13.2317,13.2468,379100.0
2013-12-11 09:50:00,17.6,17.61,17.56,17.61,175700.0,13.2468,13.2543,13.2167,13.2543,175700.0
2013-12-11 10:00:00,17.61,17.61,17.55,17.6,808100.0,13.2543,13.2543,13.2092,13.2468,808100.0
2013-12-11 10:10:00,17.6,17.63,17.55,17.56,336000.0,13.2468,13.2694,13.2092,13.2167,336000.0
2013-12-11 10:20:00,17.56,17.58,17.53,17.53,195600.0,13.2167,13.2317,13.1941,13.1941,195600.0
2013-12-11 10:30:00,17.54,17.54,17.52,17.54,224500.0,13.2016,13.2016,13.1866,13.2016,224500.0
2013-12-11 10:40:00,17.53,17.55,17.46,17.48,259400.0,13.1941,13.2092,13.1414,13.1565,259400.0
2013-12-11 10:50:00,17.49,17.5,17.47,17.49,191600.0,13.164,13.1715,13.149,13.164,191600.0
2013-12-11 11:00:00,17.48,17.51,17.48,17.5,89200.0,13.1565,13.1791,13.1565,13.1715,89200.0
2013-12-11 11:10:00,17.51,17.54,17.49,17.5,524700.0,13.1791,13.2016,13.164,13.1715,524700.0
2013-12-11 11:20:00,17.51,17.53,17.49,17.52,112300.0,13.1791,13.1941,13.164,13.1866,112300.0
2013-12-11 11:30:00,17.52,17.53,17.48,17.5,287500.0,13.1866,13.1941,13.1565,13.1715,287500.0
2013-12-11 11:40:00,17.51,17.52,17.5,17.52,62400.0,13.1791,13.1866,13.1715,13.1866,62400.0
2013-12-11 11:50:00,17.52,17.53,17.49,17.51,96700.0,13.1866,13.1941,13.164,13.1791,96700.0
2013-12-11 12:00:00,17.5,17.51,17.49,17.5,192900.0,13.1715,13.1791,13.164,13.1715,192900.0
2013-12-11 12:10:00,17.5,17.5,17.45,17.46,113900.0,13.1715,13.1715,13.1339,13.1414,113900.0
2013-12-11 12:20:00,17.46,17.5,17.45,17.45,290200.0,13.1414,13.1715,13.1339,13.1339,290200.0
2013-12-11 12:30:00,17.45,17.46,17.43,17.46,155100.0,13.1339,13.1414,13.1188,13.1414,155100.0
2013-12-11 12:40:00,17.46,17.48,17.45,17.48,151500.0,13.1414,13.1565,13.1339,13.1565,151500.0
2013-12-11 12:50:00,17.48,17.49,17.47,17.47,103100.0,13.1565,13.164,13.149,13.149,103100.0
2013-12-11 13:00:00,17.47,17.49,17.47,17.49,72900.0,13.149,13.164,13.149,13.164,72900.0
2013-12-11 13:10:00,17.49,17.49,17.46,17.46,98200.0,13.164,13.164,13.1414,13.1414,98200.0
2013-12-11 13:20:00,17.46,17.47,17.46,17.46,38000.0,13.1414,13.149,13.1414,13.1414,38000.0
2013-12-11 13:30:00,17.47,17.5,17.46,17.5,102300.0,13.149,13.1715,13.1414,13.1715,102300.0
2013-12-11 13:40:00,17.5,17.51,17.49,17.49,56600.0,13.1715,13.1791,13.164,13.164,56600.0
2013-12-11 13:50:00,17.49,17.5,17.48,17.49,58600.0,13.164,13.1715,13.1565,13.164,58600.0
2013-12-11 14:00:00,17.49,17.5,17.48,17.48,44900.0,13.164,13.1715,13.1565,13.1565,44900.0
2013-12-11 14:10:00,17.49,17.49,17.46,17.46,75500.0,13.164,13.164,13.1414,13.1414,75500.0
2013-12-11 14:20:00,17.46,17.47,17.46,17.46,78900.0,13.1414,13.149,13.1414,13.1414,78900.0
2013-12-11 14:30:00,17.47,17.48,17.46,17.48,90100.0,13.149,13.1565,13.1414,13.1565,90100.0
2013-12-11 14:40:00,17.48,17.49,17.47,17.48,58400.0,13.1565,13.164,13.149,13.1565,58400.0
2013-12-11 14:50:00,17.49,17.5,17.47,17.47,200600.0,13.164,13.1715,13.149,13.149,200600.0
2013-12-11 15:00:00,17.48,17.48,17.47,17.47,47600.0,13.1565,13.1565,13.149,13.149,47600.0
2013-12-11 15:10:00,17.48,17.5,17.47,17.48,215400.0,13.1565,13.1715,13.149,13.1565,215400.0
2013-12-11 15:20:00,17.48,17.49,17.48,17.48,165300.0,13.1565,13.164,13.1565,13.1565,165300.0
2013-12-11 15:30:00,17.48,17.49,17.48,17.48,148300.0,13.1565,13.164,13.1565,13.1565,148300.0
2013-12-11 15:40:00,17.48,17.5,17.48,17.48,514000.0,13.1565,13.1715,13.1565,13.1565,514000.0
2013-12-11 15:50:00,17.48,17.49,17.47,17.47,651000.0,13.1565,13.164,13.149,13.149,651000.0
2013-12-12 09:30:00,17.44,17.48,17.39,17.41,384200.0,13.1264,13.1565,13.0887,13.1038,384200.0
2013-12-12 09:40:00,17.4,17.4,17.32,17.32,306300.0,13.0963,13.0963,13.0361,13.0361,306300.0
2013-12-12 09:50:00,17.32,17.34,17.3,17.33,229300.0,13.0361,13.0511,13.021,13.0436,229300.0
2013-12-12 10:00:00,17.33,17.37,17.33,17.36,176600.0,13.0436,13.0737,13.0436,13.0662,176600.0
2013-12-12 10:10:00,17.37,17.37,17.31,17.31,296700.0,13.0737,13.0737,13.0285,13.0285,296700.0
2013-12-12 10:20:00,17.31,17.34,17.31,17.34,208700.0,13.0285,13.0511,13.0285,13.0511,208700.0
2013-12-12 10:30:00,17.33,17.37,17.33,17.36,846700.0,13.0436,13.0737,13.0436,13.0662,846700.0
2013-12-12 10:40:00,17.35,17.38,17.32,17.32,242700.0,13.0586,13.0812,13.0361,13.0361,242700.0
2013-12-12 10:50:00,17.32,17.33,17.24,17.25,283700.0,13.0361,13.0436,12.9758,12.9834,283700.0
2013-12-12 11:00:00,17.25,17.26,17.19,17.25,345300.0,12.9834,12.9909,12.9382,12.9834,345300.0
2013-12-12 11:10:00,17.25,17.26,17.22,17.22,180400.0,12.9834,12.9909,12.9608,12.9608,180400.0
2013-12-12 11:20:00,17.23,17.23,17.13,17.13,345900.0,12.9683,12.9683,12.8931,12.8931,345900.0
2013-12-12 11:30:00,17.13,17.15,17.12,17.12,243800.0,12.8931,12.9081,12.8855,12.8855,243800.0
2013-12-12 11:40:00,17.12,17.13,17.09,17.1,191300.0,12.8855,12.8931,12.8629,12.8705,191300.0
2013-12-12 11:50:00,17.1,17.13,17.09,17.13,329800.0,12.8705,12.8931,12.8629,12.8931,329800.0
2013-12-12 12:00:00,17.12,17.16,17.12,17.14,92000.0,12.8855,12.9156,12.8855,12.9006,92000.0
2013-12-12 12:10:00,17.14,17.15,17.13,17.14,47100.0,12.9006,12.9081,12.8931,12.9006,47100.0
2013-12-12 12:20:00,17.14,17.14,17.12,17.13,124700.0,12.9006,12.9006,12.8855,12.8931,124700.0
2013-12-12 12:30:00,17.12,17.13,17.12,17.12,224600.0,12.8855,12.8931,12.8855,12.8855,224600.0
2013-12-12 12:40:00,17.12,17.13,17.11,17.12,170700.0,12.8855,12.8931,12.878,12.8855,170700.0
2013-12-12 12:50:00,17.12,17.13,17.11,17.12,145100.0,12.8855,12.8931,12.878,12.8855,145100.0
2013-12-12 13:00:00,17.13,17.13,17.1,17.12,357500.0,12.8931,12.8931,12.8705,12.8855,357500.0
2013-12-12 13:10:00,17.12,17.14,17.11,17.14,138400.0,12.8855,12.9006,12.878,12.9006,138400.0
2013-12-12 13:20:00,17.13,17.14,17.11,17.12,156100.0,12.8931,12.9006,12.878,12.8855,156100.0
2013-12-12 13:30:00,17.12,17.14,17.11,17.14,76300.0,12.8855,12.9006,12.878,12.9006,76300.0
2013-12-12 13:40:00,17.14,17.18,17.14,17.16,124700.0,12.9006,12.9307,12.9006,12.9156,124700.0
2013-12-12 13:50:00,17.15,17.16,17.14,17.15,83400.0,12.9081,12.9156,12.9006,12.9081,83400.0
2013-12-12 14:00:00,17.15,17.16,17.14,17.15,217800.0,12.9081,12.9156,12.9006,12.9081,217800.0
2013-12-12 14:10:00,17.16,17.17,17.15,17.16,234600.0,12.9156,12.9232,12.9081,12.9156,234600.0
2013-12-12 14:20:00,17.16,17.19,17.16,17.19,325300.0,12.9156,12.9382,12.9156,12.9382,325300.0
2013-12-12 14:30:00,17.19,17.19,17.16,17.18,216900.0,12.9382,12.9382,12.9156,12.9307,216900.0
2013-12-12 14:40:00,17.18,17.18,17.15,17.16,92200.0,12.9307,12.9307,12.9081,12.9156,92200.0
2013-12-12 14:50:00,17.16,17.18,17.15,17.16,196600.0,12.9156,12.9307,12.9081,12.9156,196600.0
2013-12-12 15:00:00,17.16,17.18,17.14,17.14,362800.0,12.9156,12.9307,12.9006,12.9006,362800.0
2013-12-12 15:10:00,17.15,17.15,17.12,17.13,191400.0,12.9081,12.9081,12.8855,12.8931,191400.0
2013-12-12 15:20:00,17.13,17.15,17.13,17.14,206900.0,12.8931,12.9081,12.8931,12.9006,206900.0
2013-12-12 15:30:00,17.14,17.15,17.14,17.15,477100.0,12.9006,12.9081,12.9006,12.9081,477100.0
2013-12-12 15:40:00,17.15,17.15,17.14,17.14,375100.0,12.9081,12.9081,12.9006,12.9006,375100.0
2013-12-12 15:50:00,17.14,17.14,17.11,17.11,1199300.0,12.9006,12.9006,12.878,12.878,1199300.0
2013-12-13 09:30:00,17.24,17.28,17.16,17.21,659700.0,12.9758,13.006,12.9156,12.9533,659700.0
2013-12-13 09:40:00,17.2,17.25,17.18,17.2,319800.0,12.9457,12.9834,12.9307,12.9457,319800.0
2013-12-13 09:50:00,17.2,17.2,17.15,17.16,271300.0,12.9457,12.9457,12.9081,12.9156,271300.0
2013-12-13 10:00:00,17.16,17.16,17.15,17.16,145900.0,12.9156,12.9156,12.9081,12.9156,145900.0
2013-12-13 10:10:00,17.16,17.17,17.14,17.15,529800.0,12.9156,12.9232,12.9006,12.9081,529800.0
2013-12-13 10:20:00,17.15,17.19,17.14,17.16,655200.0,12.9081,12.9382,12.9006,12.9156,655200.0
2013-12-13 10:30:00,17.17,17.18,17.13,17.14,438400.0,12.9232,12.9307,12.8931,12.9006,438400.0
2013-12-13 10:40:00,17.13,17.15,17.12,17.12,167500.0,12.8931,12.9081,12.8855,12.8855,167500.0
2013-12-13 10:50:00,17.13,17.13,17.11,17.11,270400.0,12.8931,12.8931,12.878,12.878,270400.0
2013-12-13 11:00:00,17.12,17.12,17.11,17.12,82900.0,12.8855,12.8855,12.878,12.8855,82900.0
2013-12-13 11:10:00,17.12,17.12,17.11,17.12,102000.0,12.8855,12.8855,12.878,12.8855,102000.0
2013-12-13 11:20:00,17.12,17.12,17.11,17.12,73800.0,12.8855,12.8855,12.878,12.8855,73800.0
2013-12-13 11:30:00,17.11,17.15,17.11,17.12,327000.0,12.878,12.9081,12.878,12.8855,327000.0
2013-12-13 11:40:00,17.12,17.12,17.11,17.11,91600.0,12.8855,12.8855,12.878,12.878,91600.0
2013-12-13 11:50:00,17.11,17.13,17.11,17.12,155300.0,12.878,12.8931,12.878,12.8855,155300.0
2013-12-13 12:00:00,17.12,17.14,17.11,17.12,152300.0,12.8855,12.9006,12.878,12.8855,152300.0
2013-12-13 12:10:00,17.12,17.12,17.11,17.12,70200.0,12.8855,12.8855,12.878,12.8855,70200.0
2013-12-13 12:20:00,17.11,17.12,17.11,17.12,105200.0,12.878,12.8855,12.878,12.8855,105200.0
2013-12-13 12:30:00,17.11,17.12,17.02,17.07,1091300.0,12.878,12.8855,12.8103,12.8479,1091300.0
2013-12-13 12:40:00,17.06,17.09,17.05,17.07,432900.0,12.8404,12.8629,12.8328,12.8479,432900.0
2013-12-13 12:50:00,17.07,17.07,17.06,17.07,67500.0,12.8479,12.8479,12.8404,12.8479,67500.0
2013-12-13 13:00:00,17.06,17.09,17.05,17.08,269500.0,12.8404,12.8629,12.8328,12.8554,269500.0
2013-12-13 13:10:00,17.08,17.09,17.06,17.06,64700.0,12.8554,12.8629,12.8404,12.8404,64700.0
2013-12-13 13:20:00,17.07,17.09,17.06,17.09,101800.0,12.8479,12.8629,12.8404,12.8629,101800.0
2013-12-13 13:30:00,17.09,17.1,17.07,17.09,207800.0,12.8629,12.8705,12.8479,12.8629,207800.0
2013-12-13 13:40:00,17.09,17.09,17.05,17.07,186500.0,12.8629,12.8629,12.8328,12.8479,186500.0
2013-12-13 13:50:00,17.07,17.07,17.05,17.06,68500.0,12.8479,12.8479,12.8328,12.8404,68500.0
2013-12-13 14:00:00,17.05,17.06,17.04,17.04,88300.0,12.8328,12.8404,12.8253,12.8253,88300.0
2013-12-13 14:10:00,17.05,17.05,17.02,17.04,186400.0,12.8328,12.8328,12.8103,12.8253,186400.0
2013-12-13 14:20:00,17.03,17.04,17.02,17.02,45700.0,12.8178,12.8253,12.8103,12.8103,45700.0
2013-12-13 14:30:00,17.02,17.05,17.02,17.05,129100.0,12.8103,12.8328,12.8103,12.8328,129100.0
2013-12-13 14:40:00,17.05,17.06,17.05,17.05,62300.0,12.8328,12.8404,12.8328,12.8328,62300.0
2013-12-13 14:50:00,17.05,17.07,17.04,17.06,96100.0,12.8328,12.8479,12.8253,12.8404,96100.0
2013-12-13 15:00:00,17.07,17.08,17.06,17.06,78600.0,12.8479,12.8554,12.8404,12.8404,78600.0
2013-12-13 15:10:00,17.06,17.07,17.05,17.06,193500.0,12.8404,12.8479,12.8328,12.8404,193500.0
2013-12-13 15:20:00,17.07,17.07,17.06,17.06,216600.0,12.8479,12.8479,12.8404,12.8404,216600.0
2013-12-13 15:30:00,17.06,17.07,17.04,17.05,345100.0,12.8404,12.8479,12.8253,12.8328,345100.0
2013-12-13 15:40:00,17.05,17.08,17.04,17.07,473800.0,12.8328,12.8554,12.8253,12.8479,473800.0
2013-12-13 15:50:00,17.07,17.09,17.07,17.07,790300.0,12.8479,12.8629,12.8479,12.8479,790300.0
2013-12-16 09:30:00,17.11,17.21,17.1,17.2,400900.0,12.878,12.9533,12.8705,12.9457,400900.0
2013-12-16 09:40:00,17.19,17.23,17.19,17.21,116600.0,12.9382,12.9683,12.9382,12.9533,116600.0
2013-12-16 09:50:00,17.21,17.21,17.14,17.15,259700.0,12.9533,12.9533,12.9006,12.9081,259700.0
2013-12-16 10:00:00,17.15,17.19,17.14,17.17,350900.0,12.9081,12.9382,12.9006,12.9232,350900.0
2013-12-16 10:10:00,17.17,17.2,17.16,17.2,177700.0,12.9232,12.9457,12.9156,12.9457,177700.0
2013-12-16 10:20:00,17.2,17.2,17.17,17.17,66500.0,12.9457,12.9457,12.9232,12.9232,66500.0
2013-12-16 10:30:00,17.17,17.18,17.14,17.14,133000.0,12.9232,12.9307,12.9006,12.9006,133000.0
2013-12-16 10:40:00,17.15,17.2,17.14,17.16,347000.0,12.9081,12.9457,12.9006,12.9156,347000.0
2013-12-16 10:50:00,17.17,17.17,17.15,17.16,113600.0,12.9232,12.9232,12.9081,12.9156,113600.0
2013-12-16 11:00:00,17.16,17.16,17.14,17.15,46600.0,12.9156,12.9156,12.9006,12.9081,46600.0
2013-12-16 11:10:00,17.15,17.16,17.13,17.13,109500.0,12.9081,12.9156,12.8931,12.8931,109500.0
2013-12-16 11:20:00,17.13,17.17,17.13,17.17,58400.0,12.8931,12.9232,12.8931,12.9232,58400.0
2013-12-16 11:30:00,17.17,17.18,17.16,17.16,98300.0,12.9232,12.9307,12.9156,12.9156,98300.0
2013-12-16 11:40:00,17.17,17.19,17.16,17.18,70600.0,12.9232,12.9382,12.9156,12.9307,70600.0
2013-12-16 11:50:00,17.18,17.2,17.18,17.2,63500.0,12.9307,12.9457,12.9307,12.9457,63500.0
2013-12-16 12:00:00,17.2,17.2,17.15,17.18,173600.0,12.9457,12.9457,12.9081,12.9307,173600.0
2013-12-16 12:10:00,17.18,17.21,17.17,17.21,113100.0,12.9307,12.9533,12.9232,12.9533,113100.0
2013-12-16 12:20:00,17.21,17.23,17.2,17.23,100500.0,12.9533,12.9683,12.9457,12.9683,100500.0
2013-12-16 12:30:00,17.22,17.24,17.22,17.23,349200.0,12.9608,12.9758,12.9608,12.9683,349200.0
2013-12-16 12:40:00,17.23,17.24,17.22,17.24,57600.0,12.9683,12.9758,12.9608,12.9758,57600.0
2013-12-16 12:50:00,17.24,17.24,17.21,17.22,281700.0,12.9758,12.9758,12.9533,12.9608,281700.0
2013-12-16 13:00:00,17.21,17.22,17.19,17.2,69900.0,12.9533,12.9608,12.9382,12.9457,69900.0
2013-12-16 13:10:00,17.19,17.2,17.18,17.19,35100.0,12.9382,12.9457,12.9307,12.9382,35100.0
2013-12-16 13:20:00,17.18,17.2,17.17,17.19,85800.0,12.9307,12.9457,12.9232,12.9382,85800.0
2013-12-16 13:30:00,17.19,17.2,17.18,17.19,33000.0,12.9382,12.9457,12.9307,12.9382,33000.0
2013-12-16 13:40:00,17.19,17.2,17.18,17.2,47600.0,12.9382,12.9457,12.9307,12.9457,47600.0
2013-12-16 13:50:00,17.2,17.2,17.18,17.19,117100.0,12.9457,12.9457,12.9307,12.9382,117100.0
2013-12-16 14:00:00,17.19,17.22,17.18,17.21,318600.0,12.9382,12.9608,12.9307,12.9533,318600.0
2013-12-16 14:10:00,17.2,17.21,17.19,17.2,79500.0,12.9457,12.9533,12.9382,12.9457,79500.0
2013-12-16 14:20:00,17.19,17.2,17.19,17.2,46800.0,12.9382,12.9457,12.9382,12.9457,46800.0
2013-12-16 14:30:00,17.2,17.2,17.17,17.19,124600.0,12.9457,12.9457,12.9232,12.9382,124600.0
2013-12-16 14:40:00,17.18,17.19,17.17,17.17,128400.0,12.9307,12.9382,12.9232,12.9232,128400.0
2013-12-16 14:50:00,17.17,17.18,17.16,17.16,152800.0,12.9232,12.9307,12.9156,12.9156,152800.0
2013-12-16 15:00:00,17.16,17.18,17.16,17.17,262500.0,12.9156,12.9307,12.9156,12.9232,262500.0
2013-12-16 15:10:00,17.17,17.18,17.14,17.16,194000.0,12.9232,12.9307,12.9006,12.9156,194000.0
2013-12-16 15:20:00,17.16,17.16,17.14,17.16,142100.0,12.9156,12.9156,12.9006,12.9156,142100.0
2013-12-16 15:30:00,17.15,17.15,17.14,17.14,105100.0,12.9081,12.9081,12.9006,12.9006,105100.0
2013-12-16 15:40:00,17.14,17.15,17.12,17.13,365800.0,12.9006,12.9081,12.8855,12.8931,365800.0
2013-12-16 15:50:00,17.12,17.13,17.11,17.11,1068700.0,12.8855,12.8931,12.878,12.878,1068700.0
2013-12-17 09:30:00,17.28,17.3,17.18,17.18,643600.0,13.006,13.021,12.9307,12.9307,643600.0
2013-12-17 09:40:00,17.18,17.21,17.14,17.21,544200.0,12.9307,12.9533,12.9006,12.9533,544200.0
2013-12-17 09:50:00,17.21,17.21,17.18,17.19,215900.0,12.9533,12.9533,12.9307,12.9382,215900.0
2013-12-17 10:00:00,17.18,17.2,17.17,17.19,238900.0,12.9307,12.9457,12.9232,12.9382,238900.0
2013-12-17 10:10:00,17.19,17.19,17.14,17.16,549800.0,12.9382,12.9382,12.9006,12.9156,549800.0
2013-12-17 10:20:00,17.15,17.18,17.14,17.17,732800.0,12.9081,12.9307,12.9006,12.9232,732800.0
2013-12-17 10:30:00,17.16,17.18,17.15,17.16,720700.0,12.9156,12.9307,12.9081,12.9156,720700.0
2013-12-17 10:40:00,17.16,17.18,17.14,17.15,293800.0,12.9156,12.9307,12.9006,12.9081,293800.0
2013-12-17 10:50:00,17.15,17.18,17.14,17.17,161200.0,12.9081,12.9307,12.9006,12.9232,161200.0
2013-12-17 11:00:00,17.16,17.17,17.15,17.16,155200.0,12.9156,12.9232,12.9081,12.9156,155200.0
2013-12-17 11:10:00,17.16,17.17,17.15,17.16,220800.0,12.9156,12.9232,12.9081,12.9156,220800.0
2013-12-17 11:20:00,17.16,17.17,17.15,17.16,671900.0,12.9156,12.9232,12.9081,12.9156,671900.0
2013-12-17 11:30:00,17.16,17.16,17.13,17.16,782000.0,12.9156,12.9156,12.8931,12.9156,782000.0
2013-12-17 11:40:00,17.16,17.17,17.15,17.16,200600.0,12.9156,12.9232,12.9081,12.9156,200600.0
2013-12-17 11:50:00,17.16,17.17,17.15,17.16,505600.0,12.9156,12.9232,12.9081,12.9156,505600.0
2013-12-17 12:00:00,17.16,17.17,17.15,17.16,193900.0,12.9156,12.9232,12.9081,12.9156,193900.0
2013-12-17 12:10:00,17.16,17.18,17.16,17.16,1196100.0,12.9156,12.9307,12.9156,12.9156,1196100.0
2013-12-17 12:20:00,17.16,17.17,17.15,17.16,748900.0,12.9156,12.9232,12.9081,12.9156,748900.0
2013-12-17 12:30:00,17.16,17.17,17.14,17.16,748600.0,12.9156,12.9232,12.9006,12.9156,748600.0
2013-12-17 12:40:00,17.16,17.18,17.15,17.17,408200.0,12.9156,12.9307,12.9081,12.9232,408200.0
2013-12-17 12:50:00,17.16,17.23,17.15,17.17,2427400.0,12.9156,12.9683,12.9081,12.9232,2427400.0
2013-12-17 13:00:00,17.16,17.18,17.16,17.17,205000.0,12.9156,12.9307,12.9156,12.9232,205000.0
2013-12-17 13:10:00,17.16,17.18,17.16,17.16,286800.0,12.9156,12.9307,12.9156,12.9156,286800.0
2013-12-17 13:20:00,17.17,17.19,17.16,17.19,139400.0,12.9232,12.9382,12.9156,12.9382,139400.0
2013-12-17 13:30:00,17.18,17.19,17.17,17.18,76600.0,12.9307,12.9382,12.9232,12.9307,76600.0
2013-12-17 13:40:00,17.18,17.18,17.17,17.17,76200.0,12.9307,12.9307,12.9232,12.9232,76200.0
2013-12-17 13:50:00,17.18,17.19,17.16,17.18,373200.0,12.9307,12.9382,12.9156,12.9307,373200.0
2013-12-17 14:00:00,17.18,17.2,17.18,17.19,120000.0,12.9307,12.9457,12.9307,12.9382,120000.0
2013-12-17 14:10:00,17.19,17.21,17.19,17.2,322100.0,12.9382,12.9533,12.9382,12.9457,322100.0
2013-12-17 14:20:00,17.2,17.2,17.18,17.18,1275100.0,12.9457,12.9457,12.9307,12.9307,1275100.0
2013-12-17 14:30:00,17.18,17.19,17.15,17.16,781600.0,12.9307,12.9382,12.9081,12.9156,781600.0
2013-12-17 14:40:00,17.16,17.17,17.15,17.16,272000.0,12.9156,12.9232,12.9081,12.9156,272000.0
2013-12-17 14:50:00,17.17,17.17,17.15,17.16,340900.0,12.9232,12.9232,12.9081,12.9156,340900.0
2013-12-17 15:00:00,17.16,17.17,17.14,17.15,1195800.0,12.9156,12.9232,12.9006,12.9081,1195800.0
2013-12-17 15:10:00,17.16,17.17,17.15,17.16,362200.0,12.9156,12.9232,12.9081,12.9156,362200.0
2013-12-17 15:20:00,17.16,17.17,17.15,17.16,724300.0,12.9156,12.9232,12.9081,12.9156,724300.0
2013-12-17 15:30:00,17.16,17.18,17.15,17.16,1279200.0,12.9156,12.9307,12.9081,12.9156,1279200.0
2013-12-17 15:40:00,17.16,17.16,17.12,17.14,925700.0,12.9156,12.9156,12.8855,12.9006,925700.0
2013-12-17 15:50:00,17.13,17.15,17.07,17.07,2636700.0,12.8931,12.9081,12.8479,12.8479,2636700.0
2013-12-18 09:30:00,17.0,17.03,16.92,16.98,1026800.0,12.7952,12.8178,12.735,12.7802,1026800.0
2013-12-18 09:40:00,16.96,16.98,16.85,16.86,540300.0,12.7651,12.7802,12.6823,12.6898,540300.0
2013-12-18 09:50:00,16.86,16.92,16.82,16.83,662600.0,12.6898,12.735,12.6597,12.6673,662600.0
2013-12-18 10:00:00,16.82,16.85,16.81,16.83,399500.0,12.6597,12.6823,12.6522,12.6673,399500.0
2013-12-18 10:10:00,16.83,16.85,16.83,16.83,256800.0,12.6673,12.6823,12.6673,12.6673,256800.0
2013-12-18 10:20:00,16.84,16.87,16.83,16.84,850000.0,12.6748,12.6974,12.6673,12.6748,850000.0
2013-12-18 10:30:00,16.85,16.87,16.83,16.83,725800.0,12.6823,12.6974,12.6673,12.6673,725800.0
2013-12-18 10:40:00,16.83,16.84,16.77,16.78,276500.0,12.6673,12.6748,12.6221,12.6296,276500.0
2013-12-18 10:50:00,16.79,16.79,16.74,16.78,398700.0,12.6371,12.6371,12.5995,12.6296,398700.0
2013-12-18 11:00:00,16.78,16.8,16.73,16.8,620300.0,12.6296,12.6447,12.592,12.6447,620300.0
2013-12-18 11:10:00,16.8,16.81,16.77,16.81,242300.0,12.6447,12.6522,12.6221,12.6522,242300.0
2013-12-18 11:20:00,16.81,16.83,16.8,16.82,129600.0,12.6522,12.6673,12.6447,12.6597,129600.0
2013-12-18 11:30:00,16.82,16.84,16.8,16.84,895000.0,12.6597,12.6748,12.6447,12.6748,895000.0
2013-12-18 11:40:00,16.83,16.84,16.79,16.79,187700.0,12.6673,12.6748,12.6371,12.6371,187700.0
2013-12-18 11:50:00,16.79,16.84,16.78,16.82,389400.0,12.6371,12.6748,12.6296,12.6597,389400.0
2013-12-18 12:00:00,16.81,16.82,16.8,16.81,119900.0,12.6522,12.6597,12.6447,12.6522,119900.0
2013-12-18 12:10:00,16.8,16.8,16.79,16.8,183700.0,12.6447,12.6447,12.6371,12.6447,183700.0
2013-12-18 12:20:00,16.8,16.8,16.75,16.78,395700.0,12.6447,12.6447,12.607,12.6296,395700.0
2013-12-18 12:30:00,16.79,16.79,16.78,16.79,63700.0,12.6371,12.6371,12.6296,12.6371,63700.0
2013-12-18 12:40:00,16.79,16.79,16.77,16.78,138100.0,12.6371,12.6371,12.6221,12.6296,138100.0
2013-12-18 12:50:00,16.77,16.78,16.75,16.75,437700.0,12.6221,12.6296,12.607,12.607,437700.0
2013-12-18 13:00:00,16.76,16.76,16.74,16.74,292800.0,12.6146,12.6146,12.5995,12.5995,292800.0
2013-12-18 13:10:00,16.75,16.75,16.72,16.72,158600.0,12.607,12.607,12.5845,12.5845,158600.0
2013-12-18 13:20:00,16.73,16.75,16.72,16.75,152400.0,12.592,12.607,12.5845,12.607,152400.0
2013-12-18 13:30:00,16.75,16.75,16.73,16.73,127900.0,12.607,12.607,12.592,12.592,127900.0
2013-12-18 13:40:00,16.73,16.74,16.69,16.71,783000.0,12.592,12.5995,12.5619,12.5769,783000.0
2013-12-18 13:50:00,16.71,16.75,16.71,16.74,218900.0,12.5769,12.607,12.5769,12.5995,218900.0
2013-12-18 14:00:00,16.73,16.91,16.68,16.88,904200.0,12.592,12.7275,12.5544,12.7049,904200.0
2013-12-18 14:10:00,16.88,16.89,16.82,16.88,282600.0,12.7049,12.7124,12.6597,12.7049,282600.0
2013-12-18 14:20:00,16.89,16.89,16.86,16.88,261200.0,12.7124,12.7124,12.6898,12.7049,261200.0
2013-12-18 14:30:00,16.88,17.03,16.88,17.02,351000.0,12.7049,12.8178,12.7049,12.8103,351000.0
2013-12-18 14:40:00,17.01,17.01,16.95,16.95,358700.0,12.8027,12.8027,12.7576,12.7576,358700.0
2013-12-18 14:50:00,16.94,16.97,16.92,16.97,208200.0,12.75,12.7726,12.735,12.7726,208200.0
2013-12-18 15:00:00,16.96,16.99,16.95,16.99,248300.0,12.7651,12.7877,12.7576,12.7877,248300.0
2013-12-18 15:10:00,16.98,17.04,16.98,17.0,255000.0,12.7802,12.8253,12.7802,12.7952,255000.0
2013-12-18 15:20:00,17.01,17.04,17.0,17.03,357700.0,12.8027,12.8253,12.7952,12.8178,357700.0
2013-12-18 15:30:00,17.03,17.04,16.99,17.04,350500.0,12.8178,12.8253,12.7877,12.8253,350500.0
2013-12-18 15:40:00,17.04,17.05,16.99,16.99,627700.0,12.8253,12.8328,12.7877,12.7877,627700.0
2013-12-18 15:50:00,17.0,17.02,16.98,17.0,1982400.0,12.7952,12.8103,12.7802,12.7952,1982400.0
2013-12-19 09:30:00,17.01,17.01,16.9,16.98,359800.0,12.8027,12.8027,12.7199,12.7802,359800.0
2013-12-19 09:40:00,16.99,17.03,16.98,17.0,325900.0,12.7877,12.8178,12.7802,12.7952,325900.0
2013-12-19 09:50:00,17.0,17.01,16.96,17.0,627200.0,12.7952,12.8027,12.7651,12.7952,627200.0
2013-12-19 10:00:00,17.0,17.0,16.92,16.94,447100.0,12.7952,12.7952,12.735,12.75,447100.0
2013-12-19 10:10:00,16.93,16.95,16.91,16.95,261200.0,12.7425,12.7576,12.7275,12.7576,261200.0
2013-12-19 10:20:00,16.95,16.99,16.94,16.98,329900.0,12.7576,12.7877,12.75,12.7802,329900.0
2013-12-19 10:30:00,16.99,16.99,16.94,16.94,108200.0,12.7877,12.7877,12.75,12.75,108200.0
2013-12-19 10:40:00,16.95,17.02,16.94,17.0,200700.0,12.7576,12.8103,12.75,12.7952,200700.0
2013-12-19 10:50:00,17.0,17.01,16.98,17.0,160300.0,12.7952,12.8027,12.7802,12.7952,160300.0
2013-12-19 11:00:00,17.01,17.01,16.99,16.99,121400.0,12.8027,12.8027,12.7877,12.7877,121400.0
2013-12-19 11:10:00,17.0,17.02,16.99,17.0,192200.0,12.7952,12.8103,12.7877,12.7952,192200.0
2013-12-19 11:20:00,17.0,17.01,16.99,17.0,45300.0,12.7952,12.8027,12.7877,12.7952,45300.0
2013-12-19 11:30:00,17.01,17.04,17.0,17.03,106200.0,12.8027,12.8253,12.7952,12.8178,106200.0
2013-12-19 11:40:00,17.03,17.03,17.0,17.02,255800.0,12.8178,12.8178,12.7952,12.8103,255800.0
2013-12-19 11:50:00,17.01,17.02,17.0,17.02,83900.0,12.8027,12.8103,12.7952,12.8103,83900.0
2013-12-19 12:00:00,17.02,17.02,17.01,17.02,37400.0,12.8103,12.8103,12.8027,12.8103,37400.0
2013-12-19 12:10:00,17.02,17.03,17.01,17.02,208000.0,12.8103,12.8178,12.8027,12.8103,208000.0
2013-12-19 12:20:00,17.03,17.03,17.02,17.03,42500.0,12.8178,12.8178,12.8103,12.8178,42500.0
2013-12-19 12:30:00,17.03,17.03,17.02,17.02,44800.0,12.8178,12.8178,12.8103,12.8103,44800.0
2013-12-19 12:40:00,17.02,17.03,17.02,17.03,104600.0,12.8103,12.8178,12.8103,12.8178,104600.0
2013-12-19 12:50:00,17.03,17.04,17.02,17.03,118400.0,12.8178,12.8253,12.8103,12.8178,118400.0
2013-12-19 13:00:00,17.03,17.04,17.01,17.03,175400.0,12.8178,12.8253,12.8027,12.8178,175400.0
2013-12-19 13:10:00,17.04,17.04,17.02,17.03,72900.0,12.8253,12.8253,12.8103,12.8178,72900.0
2013-12-19 13:20:00,17.03,17.04,17.02,17.02,232900.0,12.8178,12.8253,12.8103,12.8103,232900.0
2013-12-19 13:30:00,17.02,17.04,17.02,17.04,58800.0,12.8103,12.8253,12.8103,12.8253,58800.0
2013-12-19 13:40:00,17.04,17.05,17.03,17.03,90600.0,12.8253,12.8328,12.8178,12.8178,90600.0
2013-12-19 13:50:00,17.04,17.05,17.04,17.05,39300.0,12.8253,12.8328,12.8253,12.8328,39300.0
2013-12-19 14:00:00,17.05,17.07,17.04,17.07,226700.0,12.8328,12.8479,12.8253,12.8479,226700.0
2013-12-19 14:10:00,17.07,17.07,17.06,17.07,105300.0,12.8479,12.8479,12.8404,12.8479,105300.0
2013-12-19 14:20:00,17.07,17.07,17.03,17.04,288800.0,12.8479,12.8479,12.8178,12.8253,288800.0
2013-12-19 14:30:00,17.04,17.04,17.03,17.04,35200.0,12.8253,12.8253,12.8178,12.8253,35200.0
2013-12-19 14:40:00,17.03,17.06,17.03,17.06,305500.0,12.8178,12.8404,12.8178,12.8404,305500.0
2013-12-19 14:50:00,17.06,17.06,17.03,17.06,174700.0,12.8404,12.8404,12.8178,12.8404,174700.0
2013-12-19 15:00:00,17.05,17.08,17.05,17.08,205000.0,12.8328,12.8554,12.8328,12.8554,205000.0
2013-12-19 15:10:00,17.08,17.08,17.07,17.08,181200.0,12.8554,12.8554,12.8479,12.8554,181200.0
2013-12-19 15:20:00,17.07,17.08,17.05,17.05,291400.0,12.8479,12.8554,12.8328,12.8328,291400.0
2013-12-19 15:30:00,17.05,17.07,17.05,17.07,85300.0,12.8328,12.8479,12.8328,12.8479,85300.0
2013-12-19 15:40:00,17.07,17.09,17.03,17.05,383400.0,12.8479,12.8629,12.8178,12.8328,383400.0
2013-12-19 15:50:00,17.06,17.07,17.02,17.06,945800.0,12.8404,12.8479,12.8103,12.8404,945800.0
2013-12-20 09:30:00,16.93,16.99,16.87,16.98,450800.0,12.7425,12.7877,12.6974,12.7802,450800.0
2013-12-20 09:40:00,16.97,17.02,16.97,17.02,95300.0,12.7726,12.8103,12.7726,12.8103,95300.0
2013-12-20 09:50:00,17.02,17.04,17.01,17.01,218600.0,12.8103,12.8253,12.8027,12.8027,218600.0
2013-12-20 10:00:00,17.02,17.08,17.01,17.07,197300.0,12.8103,12.8554,12.8027,12.8479,197300.0
2013-12-20 10:10:00,17.07,17.1,17.04,17.09,160900.0,12.8479,12.8705,12.8253,12.8629,160900.0
2013-12-20 10:20:00,17.1,17.1,17.06,17.07,157400.0,12.8705,12.8705,12.8404,12.8479,157400.0
2013-12-20 10:30:00,17.08,17.09,17.07,17.08,126000.0,12.8554,12.8629,12.8479,12.8554,126000.0
2013-12-20 10:40:00,17.08,17.09,17.05,17.05,111700.0,12.8554,12.8629,12.8328,12.8328,111700.0
2013-12-20 10:50:00,17.05,17.06,17.05,17.05,83400.0,12.8328,12.8404,12.8328,12.8328,83400.0
2013-12-20 11:00:00,17.06,17.12,17.04,17.12,275400.0,12.8404,12.8855,12.8253,12.8855,275400.0
2013-12-20 11:10:00,17.12,17.14,17.09,17.1,151600.0,12.8855,12.9006,12.8629,12.8705,151600.0
2013-12-20 11:20:00,17.09,17.1,17.08,17.08,35400.0,12.8629,12.8705,12.8554,12.8554,35400.0
2013-12-20 11:30:00,17.08,17.09,17.08,17.09,41500.0,12.8554,12.8629,12.8554,12.8629,41500.0
2013-12-20 11:40:00,17.08,17.09,17.06,17.06,66900.0,12.8554,12.8629,12.8404,12.8404,66900.0
2013-12-20 11:50:00,17.06,17.09,17.06,17.09,128500.0,12.8404,12.8629,12.8404,12.8629,128500.0
2013-12-20 12:00:00,17.09,17.09,17.08,17.09,29800.0,12.8629,12.8629,12.8554,12.8629,29800.0
2013-12-20 12:10:00,17.09,17.09,17.05,17.05,158000.0,12.8629,12.8629,12.8328,12.8328,158000.0
2013-12-20 12:20:00,17.05,17.06,17.03,17.04,92700.0,12.8328,12.8404,12.8178,12.8253,92700.0
2013-12-20 12:30:00,17.04,17.04,17.03,17.04,36200.0,12.8253,12.8253,12.8178,12.8253,36200.0
2013-12-20 12:40:00,17.04,17.04,17.01,17.01,94700.0,12.8253,12.8253,12.8027,12.8027,94700.0
2013-12-20 12:50:00,17.01,17.03,17.01,17.01,95500.0,12.8027,12.8178,12.8027,12.8027,95500.0
2013-12-20 13:00:00,17.01,17.02,17.01,17.01,24900.0,12.8027,12.8103,12.8027,12.8027,24900.0
2013-12-20 13:10:00,17.02,17.05,17.01,17.05,122200.0,12.8103,12.8328,12.8027,12.8328,122200.0
2013-12-20 13:20:00,17.05,17.05,17.03,17.03,91500.0,12.8328,12.8328,12.8178,12.8178,91500.0
2013-12-20 13:30:00,17.04,17.04,17.02,17.03,57100.0,12.8253,12.8253,12.8103,12.8178,57100.0
2013-12-20 13:40:00,17.03,17.03,17.01,17.01,82500.0,12.8178,12.8178,12.8027,12.8027,82500.0
2013-12-20 13:50:00,17.01,17.02,17.01,17.02,39400.0,12.8027,12.8103,12.8027,12.8103,39400.0
2013-12-20 14:00:00,17.02,17.02,17.01,17.02,40700.0,12.8103,12.8103,12.8027,12.8103,40700.0
2013-12-20 14:10:00,17.02,17.03,17.01,17.03,166700.0,12.8103,12.8178,12.8027,12.8178,166700.0
2013-12-20 14:20:00,17.03,17.03,17.01,17.02,54900.0,12.8178,12.8178,12.8027,12.8103,54900.0
2013-12-20 14:30:00,17.01,17.04,17.01,17.02,249900.0,12.8027,12.8253,12.8027,12.8103,249900.0
2013-12-20 14:40:00,17.02,17.05,17.02,17.05,124200.0,12.8103,12.8328,12.8103,12.8328,124200.0
2013-12-20 14:50:00,17.05,17.05,17.03,17.04,76400.0,12.8328,12.8328,12.8178,12.8253,76400.0
2013-12-20 15:00:00,17.03,17.06,17.02,17.05,210400.0,12.8178,12.8404,12.8103,12.8328,210400.0
2013-12-20 15:10:00,17.06,17.06,17.04,17.05,161300.0,12.8404,12.8404,12.8253,12.8328,161300.0
2013-12-20 15:20:00,17.05,17.05,17.01,17.02,296700.0,12.8328,12.8328,12.8027,12.8103,296700.0
2013-12-20 15:30:00,17.02,17.04,17.01,17.03,323000.0,12.8103,12.8253,12.8027,12.8178,323000.0
2013-12-20 15:40:00,17.03,17.04,16.98,16.99,535700.0,12.8178,12.8253,12.7802,12.7877,535700.0
2013-12-20 15:50:00,16.99,17.01,16.96,16.99,811600.0,12.7877,12.8027,12.7651,12.7877,811600.0
2013-12-23 09:30:00,17.14,17.24,17.13,17.2,313300.0,12.9006,12.9758,12.8931,12.9457,313300.0
2013-12-23 09:40:00,17.2,17.25,17.2,17.21,436700.0,12.9457,12.9834,12.9457,12.9533,436700.0
2013-12-23 09:50:00,17.22,17.22,17.2,17.21,139300.0,12.9608,12.9608,12.9457,12.9533,139300.0
2013-12-23 10:00:00,17.21,17.21,17.17,17.18,184700.0,12.9533,12.9533,12.9232,12.9307,184700.0
2013-12-23 10:10:00,17.18,17.19,17.14,17.16,279000.0,12.9307,12.9382,12.9006,12.9156,279000.0
2013-12-23 10:20:00,17.16,17.16,17.15,17.16,218500.0,12.9156,12.9156,12.9081,12.9156,218500.0
2013-12-23 10:30:00,17.16,17.16,17.13,17.14,358300.0,12.9156,12.9156,12.8931,12.9006,358300.0
2013-12-23 10:40:00,17.14,17.15,17.14,17.15,255700.0,12.9006,12.9081,12.9006,12.9081,255700.0
2013-12-23 10:50:00,17.15,17.15,17.13,17.14,164700.0,12.9081,12.9081,12.8931,12.9006,164700.0
2013-12-23 11:00:00,17.14,17.15,17.13,17.14,225600.0,12.9006,12.9081,12.8931,12.9006,225600.0
2013-12-23 11:10:00,17.14,17.15,17.14,17.14,88600.0,12.9006,12.9081,12.9006,12.9006,88600.0
2013-12-23 11:20:00,17.14,17.15,17.11,17.14,387100.0,12.9006,12.9081,12.878,12.9006,387100.0
2013-12-23 11:30:00,17.14,17.16,17.13,17.14,89200.0,12.9006,12.9156,12.8931,12.9006,89200.0
2013-12-23 11:40:00,17.14,17.16,17.13,17.15,86500.0,12.9006,12.9156,12.8931,12.9081,86500.0
2013-12-23 11:50:00,17.16,17.17,17.15,17.17,73600.0,12.9156,12.9232,12.9081,12.9232,73600.0
2013-12-23 12:00:00,17.17,17.17,17.16,17.16,77200.0,12.9232,12.9232,12.9156,12.9156,77200.0
2013-12-23 12:10:00,17.16,17.17,17.16,17.16,114700.0,12.9156,12.9232,12.9156,12.9156,114700.0
2013-12-23 12:20:00,17.16,17.17,17.15,17.15,214300.0,12.9156,12.9232,12.9081,12.9081,214300.0
2013-12-23 12:30:00,17.15,17.16,17.15,17.15,66700.0,12.9081,12.9156,12.9081,12.9081,66700.0
2013-12-23 12:40:00,17.15,17.17,17.14,17.14,292900.0,12.9081,12.9232,12.9006,12.9006,292900.0
2013-12-23 12:50:00,17.15,17.15,17.14,17.15,170900.0,12.9081,12.9081,12.9006,12.9081,170900.0
2013-12-23 13:00:00,17.14,17.15,17.14,17.15,172000.0,12.9006,12.9081,12.9006,12.9081,172000.0
2013-12-23 13:10:00,17.14,17.15,17.12,17.13,246700.0,12.9006,12.9081,12.8855,12.8931,246700.0
2013-12-23 13:20:00,17.12,17.13,17.12,17.12,119300.0,12.8855,12.8931,12.8855,12.8855,119300.0
2013-12-23 13:30:00,17.13,17.13,17.12,17.13,140400.0,12.8931,12.8931,12.8855,12.8931,140400.0
2013-12-23 13:40:00,17.12,17.13,17.12,17.12,87100.0,12.8855,12.8931,12.8855,12.8855,87100.0
2013-12-23 13:50:00,17.12,17.13,17.07,17.07,309100.0,12.8855,12.8931,12.8479,12.8479,309100.0
2013-12-23 14:00:00,17.07,17.08,17.06,17.06,118900.0,12.8479,12.8554,12.8404,12.8404,118900.0
2013-12-23 14:10:00,17.06,17.1,17.06,17.07,229500.0,12.8404,12.8705,12.8404,12.8479,229500.0
2013-12-23 14:20:00,17.08,17.08,17.07,17.07,157800.0,12.8554,12.8554,12.8479,12.8479,157800.0
2013-12-23 14:30:00,17.08,17.08,17.07,17.07,59700.0,12.8554,12.8554,12.8479,12.8479,59700.0
2013-12-23 14:40:00,17.07,17.12,17.07,17.1,272700.0,12.8479,12.8855,12.8479,12.8705,272700.0
2013-12-23 14:50:00,17.1,17.11,17.09,17.1,89000.0,12.8705,12.878,12.8629,12.8705,89000.0
2013-12-23 15:00:00,17.1,17.11,17.09,17.1,164300.0,12.8705,12.878,12.8629,12.8705,164300.0
2013-12-23 15:10:00,17.1,17.11,17.1,17.11,208300.0,12.8705,12.878,12.8705,12.878,208300.0
2013-12-23 15:20:00,17.11,17.11,17.1,17.1,118400.0,12.878,12.878,12.8705,12.8705,118400.0
2013-12-23 15:30:00,17.11,17.12,17.1,17.11,270200.0,12.878,12.8855,12.8705,12.878,270200.0
2013-12-23 15:40:00,17.11,17.15,17.1,17.14,357200.0,12.878,12.9081,12.8705,12.9006,357200.0
2013-12-23 15:50:00,17.14,17.16,17.13,17.14,412500.0,12.9006,12.9156,12.8931,12.9006,412500.0
2013-12-24 09:30:00,17.15,17.22,17.13,17.19,301400.0,12.9081,12.9608,12.8931,12.9382,301400.0
2013-12-24 09:40:00,17.19,17.19,17.16,17.18,117300.0,12.9382,12.9382,12.9156,12.9307,117300.0
2013-12-24 09:50:00,17.18,17.19,17.16,17.16,120600.0,12.9307,12.9382,12.9156,12.9156,120600.0
2013-12-24 10:00:00,17.16,17.17,17.14,17.15,71500.0,12.9156,12.9232,12.9006,12.9081,71500.0
2013-12-24 10:10:00,17.14,17.16,17.12,17.15,115500.0,12.9006,12.9156,12.8855,12.9081,115500.0
2013-12-24 10:20:00,17.16,17.16,17.11,17.13,82900.0,12.9156,12.9156,12.878,12.8931,82900.0
2013-12-24 10:30:00,17.13,17.14,17.11,17.12,119900.0,12.8931,12.9006,12.878,12.8855,119900.0
2013-12-24 10:40:00,17.11,17.12,17.09,17.1,135400.0,12.878,12.8855,12.8629,12.8705,135400.0
2013-12-24 10:50:00,17.11,17.11,17.1,17.11,73300.0,12.878,12.878,12.8705,12.878,73300.0
2013-12-24 11:00:00,17.11,17.11,17.08,17.08,83500.0,12.878,12.878,12.8554,12.8554,83500.0
2013-12-24 11:10:00,17.08,17.12,17.08,17.12,89300.0,12.8554,12.8855,12.8554,12.8855,89300.0
2013-12-24 11:20:00,17.12,17.12,17.09,17.1,56000.0,12.8855,12.8855,12.8629,12.8705,56000.0
2013-12-24 11:30:00,17.1,17.12,17.09,17.11,152800.0,12.8705,12.8855,12.8629,12.878,152800.0
2013-12-24 11:40:00,17.11,17.13,17.1,17.12,84700.0,12.878,12.8931,12.8705,12.8855,84700.0
2013-12-24 11:50:00,17.12,17.15,17.12,17.14,105900.0,12.8855,12.9081,12.8855,12.9006,105900.0
2013-12-24 12:00:00,17.14,17.16,17.13,17.15,71800.0,12.9006,12.9156,12.8931,12.9081,71800.0
2013-12-24 12:10:00,17.15,17.19,17.15,17.19,151200.0,12.9081,12.9382,12.9081,12.9382,151200.0
2013-12-24 12:20:00,17.18,17.19,17.16,17.18,130500.0,12.9307,12.9382,12.9156,12.9307,130500.0
2013-12-24 12:30:00,17.17,17.19,17.17,17.18,123200.0,12.9232,12.9382,12.9232,12.9307,123200.0
2013-12-24 12:40:00,17.18,17.21,17.18,17.2,178600.0,12.9307,12.9533,12.9307,12.9457,178600.0
2013-12-24 12:50:00,17.19,17.22,17.18,17.2,335300.0,12.9382,12.9608,12.9307,12.9457,335300.0
2013-12-26 09:30:00,17.26,17.34,17.24,17.31,193200.0,12.9909,13.0511,12.9758,13.0285,193200.0
2013-12-26 09:40:00,17.31,17.33,17.29,17.31,81200.0,13.0285,13.0436,13.0135,13.0285,81200.0
2013-12-26 09:50:00,17.32,17.32,17.28,17.29,86200.0,13.0361,13.0361,13.006,13.0135,86200.0
2013-12-26 10:00:00,17.29,17.29,17.22,17.22,69800.0,13.0135,13.0135,12.9608,12.9608,69800.0
2013-12-26 10:10:00,17.22,17.23,17.2,17.2,45800.0,12.9608,12.9683,12.9457,12.9457,45800.0
2013-12-26 10:20:00,17.2,17.21,17.2,17.21,19200.0,12.9457,12.9533,12.9457,12.9533,19200.0
2013-12-26 10:30:00,17.21,17.21,17.14,17.14,174100.0,12.9533,12.9533,12.9006,12.9006,174100.0
2013-12-26 10:40:00,17.15,17.16,17.12,17.14,84200.0,12.9081,12.9156,12.8855,12.9006,84200.0
2013-12-26 10:50:00,17.14,17.14,17.12,17.13,66300.0,12.9006,12.9006,12.8855,12.8931,66300.0
2013-12-26 11:00:00,17.12,17.13,17.1,17.11,142400.0,12.8855,12.8931,12.8705,12.878,142400.0
2013-12-26 11:10:00,17.1,17.14,17.1,17.13,153300.0,12.8705,12.9006,12.8705,12.8931,153300.0
2013-12-26 11:20:00,17.13,17.14,17.12,17.13,69400.0,12.8931,12.9006,12.8855,12.8931,69400.0
2013-12-26 11:30:00,17.13,17.16,17.12,17.14,63900.0,12.8931,12.9156,12.8855,12.9006,63900.0
2013-12-26 11:40:00,17.14,17.18,17.14,17.18,77700.0,12.9006,12.9307,12.9006,12.9307,77700.0
2013-12-26 11:50:00,17.18,17.18,17.16,17.16,103900.0,12.9307,12.9307,12.9156,12.9156,103900.0
2013-12-26 12:00:00,17.16,17.17,17.15,17.16,26100.0,12.9156,12.9232,12.9081,12.9156,26100.0
2013-12-26 12:10:00,17.17,17.17,17.15,17.16,36300.0,12.9232,12.9232,12.9081,12.9156,36300.0
2013-12-26 12:20:00,17.16,17.19,17.16,17.19,46100.0,12.9156,12.9382,12.9156,12.9382,46100.0
2013-12-26 12:30:00,17.18,17.19,17.17,17.18,40300.0,12.9307,12.9382,12.9232,12.9307,40300.0
2013-12-26 12:40:00,17.17,17.19,17.17,17.18,26300.0,12.9232,12.9382,12.9232,12.9307,26300.0
2013-12-26 12:50:00,17.19,17.19,17.18,17.18,29700.0,12.9382,12.9382,12.9307,12.9307,29700.0
2013-12-26 13:00:00,17.19,17.19,17.18,17.18,40300.0,12.9382,12.9382,12.9307,12.9307,40300.0
2013-12-26 13:10:00,17.19,17.21,17.18,17.19,74100.0,12.9382,12.9533,12.9307,12.9382,74100.0
2013-12-26 13:20:00,17.18,17.19,17.18,17.18,9300.0,12.9307,12.9382,12.9307,12.9307,9300.0
2013-12-26 13:30:00,17.19,17.19,17.18,17.19,33200.0,12.9382,12.9382,12.9307,12.9382,33200.0
2013-12-26 13:40:00,17.18,17.19,17.18,17.18,17900.0,12.9307,12.9382,12.9307,12.9307,17900.0
2013-12-26 13:50:00,17.19,17.19,17.18,17.18,14200.0,12.9382,12.9382,12.9307,12.9307,14200.0
2013-12-26 14:00:00,17.19,17.2,17.16,17.18,113400.0,12.9382,12.9457,12.9156,12.9307,113400.0
2013-12-26 14:10:00,17.18,17.19,17.17,17.18,47100.0,12.9307,12.9382,12.9232,12.9307,47100.0
2013-12-26 14:20:00,17.17,17.18,17.17,17.17,19900.0,12.9232,12.9307,12.9232,12.9232,19900.0
2013-12-26 14:30:00,17.18,17.19,17.17,17.18,70200.0,12.9307,12.9382,12.9232,12.9307,70200.0
2013-12-26 14:40:00,17.17,17.18,17.16,17.17,53500.0,12.9232,12.9307,12.9156,12.9232,53500.0
2013-12-26 14:50:00,17.18,17.19,17.17,17.17,49600.0,12.9307,12.9382,12.9232,12.9232,49600.0
2013-12-26 15:00:00,17.17,17.18,17.17,17.17,32200.0,12.9232,12.9307,12.9232,12.9232,32200.0
2013-12-26 15:10:00,17.17,17.19,17.17,17.18,35800.0,12.9232,12.9382,12.9232,12.9307,35800.0
2013-12-26 15:20:00,17.18,17.19,17.18,17.19,30300.0,12.9307,12.9382,12.9307,12.9382,30300.0
2013-12-26 15:30:00,17.19,17.2,17.16,17.17,117900.0,12.9382,12.9457,12.9156,12.9232,117900.0
2013-12-26 15:40:00,17.17,17.19,17.16,17.16,107400.0,12.9232,12.9382,12.9156,12.9156,107400.0
2013-12-26 15:50:00,17.17,17.2,17.16,17.19,353800.0,12.9232,12.9457,12.9156,12.9382,353800.0
2013-12-27 09:30:00,17.2,17.28,17.16,17.21,274100.0,12.9457,13.006,12.9156,12.9533,274100.0
2013-12-27 09:40:00,17.21,17.23,17.21,17.22,208600.0,12.9533,12.9683,12.9533,12.9608,208600.0
2013-12-27 09:50:00,17.22,17.22,17.19,17.19,113200.0,12.9608,12.9608,12.9382,12.9382,113200.0
2013-12-27 10:00:00,17.19,17.21,17.19,17.2,109700.0,12.9382,12.9533,12.9382,12.9457,109700.0
2013-12-27 10:10:00,17.2,17.21,17.2,17.21,27800.0,12.9457,12.9533,12.9457,12.9533,27800.0
2013-12-27 10:20:00,17.2,17.22,17.2,17.2,158600.0,12.9457,12.9608,12.9457,12.9457,158600.0
2013-12-27 10:30:00,17.2,17.21,17.2,17.2,161200.0,12.9457,12.9533,12.9457,12.9457,161200.0
2013-12-27 10:40:00,17.2,17.22,17.2,17.21,110000.0,12.9457,12.9608,12.9457,12.9533,110000.0
2013-12-27 10:50:00,17.21,17.22,17.2,17.2,76100.0,12.9533,12.9608,12.9457,12.9457,76100.0
2013-12-27 11:00:00,17.2,17.21,17.19,17.19,53700.0,12.9457,12.9533,12.9382,12.9382,53700.0
2013-12-27 11:10:00,17.19,17.2,17.18,17.2,106500.0,12.9382,12.9457,12.9307,12.9457,106500.0
2013-12-27 11:20:00,17.2,17.2,17.18,17.19,51400.0,12.9457,12.9457,12.9307,12.9382,51400.0
2013-12-27 11:30:00,17.19,17.2,17.17,17.17,191300.0,12.9382,12.9457,12.9232,12.9232,191300.0
2013-12-27 11:40:00,17.17,17.19,17.17,17.18,67100.0,12.9232,12.9382,12.9232,12.9307,67100.0
2013-12-27 11:50:00,17.18,17.19,17.17,17.17,74300.0,12.9307,12.9382,12.9232,12.9232,74300.0
2013-12-27 12:00:00,17.17,17.19,17.17,17.19,64700.0,12.9232,12.9382,12.9232,12.9382,64700.0
2013-12-27 12:10:00,17.19,17.2,17.18,17.19,80100.0,12.9382,12.9457,12.9307,12.9382,80100.0
2013-12-27 12:20:00,17.2,17.21,17.18,17.2,141100.0,12.9457,12.9533,12.9307,12.9457,141100.0
2013-12-27 12:30:00,17.21,17.21,17.2,17.2,28300.0,12.9533,12.9533,12.9457,12.9457,28300.0
2013-12-27 12:40:00,17.21,17.21,17.2,17.2,17500.0,12.9533,12.9533,12.9457,12.9457,17500.0
2013-12-27 12:50:00,17.2,17.21,17.2,17.2,17700.0,12.9457,12.9533,12.9457,12.9457,17700.0
2013-12-27 13:00:00,17.2,17.21,17.19,17.19,30500.0,12.9457,12.9533,12.9382,12.9382,30500.0
2013-12-27 13:10:00,17.19,17.2,17.19,17.19,11500.0,12.9382,12.9457,12.9382,12.9382,11500.0
2013-12-27 13:20:00,17.19,17.21,17.19,17.21,66500.0,12.9382,12.9533,12.9382,12.9533,66500.0
2013-12-27 13:30:00,17.21,17.21,17.19,17.21,55700.0,12.9533,12.9533,12.9382,12.9533,55700.0
2013-12-27 13:40:00,17.21,17.21,17.18,17.19,61000.0,12.9533,12.9533,12.9307,12.9382,61000.0
2013-12-27 13:50:00,17.18,17.2,17.18,17.19,44500.0,12.9307,12.9457,12.9307,12.9382,44500.0
2013-12-27 14:00:00,17.19,17.21,17.19,17.2,46900.0,12.9382,12.9533,12.9382,12.9457,46900.0
2013-12-27 14:10:00,17.2,17.21,17.18,17.18,109000.0,12.9457,12.9533,12.9307,12.9307,109000.0
2013-12-27 14:20:00,17.19,17.2,17.18,17.19,43900.0,12.9382,12.9457,12.9307,12.9382,43900.0
2013-12-27 14:30:00,17.19,17.21,17.18,17.21,184900.0,12.9382,12.9533,12.9307,12.9533,184900.0
2013-12-27 14:40:00,17.21,17.22,17.19,17.21,116700.0,12.9533,12.9608,12.9382,12.9533,116700.0
2013-12-27 14:50:00,17.2,17.21,17.2,17.21,59100.0,12.9457,12.9533,12.9457,12.9533,59100.0
2013-12-27 15:00:00,17.21,17.24,17.21,17.24,128200.0,12.9533,12.9758,12.9533,12.9758,128200.0
2013-12-27 15:10:00,17.23,17.24,17.2,17.2,101300.0,12.9683,12.9758,12.9457,12.9457,101300.0
2013-12-27 15:20:00,17.2,17.21,17.2,17.21,54800.0,12.9457,12.9533,12.9457,12.9533,54800.0
2013-12-27 15:30:00,17.21,17.22,17.2,17.21,43100.0,12.9533,12.9608,12.9457,12.9533,43100.0
2013-12-27 15:40:00,17.22,17.24,17.2,17.23,281800.0,12.9608,12.9758,12.9457,12.9683,281800.0
2013-12-27 15:50:00,17.22,17.25,17.22,17.25,476000.0,12.9608,12.9834,12.9608,12.9834,476000.0
2013-12-30 09:30:00,17.41,17.61,17.41,17.56,588400.0,13.1038,13.2543,13.1038,13.2167,588400.0
2013-12-30 09:40:00,17.56,17.57,17.53,17.55,322900.0,13.2167,13.2242,13.1941,13.2092,322900.0
2013-12-30 09:50:00,17.56,17.58,17.54,17.55,195500.0,13.2167,13.2317,13.2016,13.2092,195500.0
2013-12-30 10:00:00,17.55,17.58,17.54,17.57,112100.0,13.2092,13.2317,13.2016,13.2242,112100.0
2013-12-30 10:10:00,17.57,17.59,17.56,17.59,84100.0,13.2242,13.2393,13.2167,13.2393,84100.0
2013-12-30 10:20:00,17.59,17.59,17.57,17.59,121500.0,13.2393,13.2393,13.2242,13.2393,121500.0
2013-12-30 10:30:00,17.59,17.62,17.59,17.61,184700.0,13.2393,13.2619,13.2393,13.2543,184700.0
2013-12-30 10:40:00,17.61,17.61,17.59,17.6,62800.0,13.2543,13.2543,13.2393,13.2468,62800.0
2013-12-30 10:50:00,17.59,17.6,17.57,17.57,137600.0,13.2393,13.2468,13.2242,13.2242,137600.0
2013-12-30 11:00:00,17.57,17.61,17.57,17.59,221600.0,13.2242,13.2543,13.2242,13.2393,221600.0
2013-12-30 11:10:00,17.59,17.59,17.58,17.59,53600.0,13.2393,13.2393,13.2317,13.2393,53600.0
2013-12-30 11:20:00,17.59,17.6,17.57,17.57,295700.0,13.2393,13.2468,13.2242,13.2242,295700.0
2013-12-30 11:30:00,17.56,17.58,17.56,17.57,96200.0,13.2167,13.2317,13.2167,13.2242,96200.0
2013-12-30 11:40:00,17.57,17.58,17.57,17.57,32800.0,13.2242,13.2317,13.2242,13.2242,32800.0
2013-12-30 11:50:00,17.58,17.58,17.57,17.58,80200.0,13.2317,13.2317,13.2242,13.2317,80200.0
2013-12-30 12:00:00,17.58,17.58,17.56,17.57,133400.0,13.2317,13.2317,13.2167,13.2242,133400.0
2013-12-30 12:10:00,17.57,17.57,17.56,17.57,42200.0,13.2242,13.2242,13.2167,13.2242,42200.0
2013-12-30 12:20:00,17.56,17.57,17.56,17.56,40000.0,13.2167,13.2242,13.2167,13.2167,40000.0
2013-12-30 12:30:00,17.56,17.57,17.55,17.55,142700.0,13.2167,13.2242,13.2092,13.2092,142700.0
2013-12-30 12:40:00,17.56,17.56,17.55,17.55,58300.0,13.2167,13.2167,13.2092,13.2092,58300.0
2013-12-30 12:50:00,17.55,17.56,17.55,17.55,41800.0,13.2092,13.2167,13.2092,13.2092,41800.0
2013-12-30 13:00:00,17.55,17.56,17.55,17.55,106000.0,13.2092,13.2167,13.2092,13.2092,106000.0
2013-12-30 13:10:00,17.55,17.56,17.55,17.55,47900.0,13.2092,13.2167,13.2092,13.2092,47900.0
2013-12-30 13:20:00,17.56,17.56,17.55,17.55,81600.0,13.2167,13.2167,13.2092,13.2092,81600.0
2013-12-30 13:30:00,17.55,17.56,17.55,17.56,134900.0,13.2092,13.2167,13.2092,13.2167,134900.0
2013-12-30 13:40:00,17.55,17.56,17.55,17.55,160400.0,13.2092,13.2167,13.2092,13.2092,160400.0
2013-12-30 13:50:00,17.55,17.56,17.55,17.55,122600.0,13.2092,13.2167,13.2092,13.2092,122600.0
2013-12-30 14:00:00,17.55,17.56,17.55,17.56,218600.0,13.2092,13.2167,13.2092,13.2167,218600.0
2013-12-30 14:10:00,17.55,17.56,17.55,17.55,275500.0,13.2092,13.2167,13.2092,13.2092,275500.0
2013-12-30 14:20:00,17.55,17.56,17.55,17.55,134300.0,13.2092,13.2167,13.2092,13.2092,134300.0
2013-12-30 14:30:00,17.55,17.56,17.55,17.55,183700.0,13.2092,13.2167,13.2092,13.2092,183700.0
2013-12-30 14:40:00,17.55,17.56,17.55,17.55,128900.0,13.2092,13.2167,13.2092,13.2092,128900.0
2013-12-30 14:50:00,17.55,17.56,17.55,17.56,109600.0,13.2092,13.2167,13.2092,13.2167,109600.0
2013-12-30 15:00:00,17.55,17.56,17.55,17.55,208100.0,13.2092,13.2167,13.2092,13.2092,208100.0
2013-12-30 15:10:00,17.55,17.55,17.52,17.54,586700.0,13.2092,13.2092,13.1866,13.2016,586700.0
2013-12-30 15:20:00,17.54,17.55,17.53,17.55,215800.0,13.2016,13.2092,13.1941,13.2092,215800.0
2013-12-30 15:30:00,17.54,17.56,17.54,17.55,441700.0,13.2016,13.2167,13.2016,13.2092,441700.0
2013-12-30 15:40:00,17.54,17.55,17.54,17.55,314800.0,13.2016,13.2092,13.2016,13.2092,314800.0
2013-12-30 15:50:00,17.54,17.58,17.54,17.57,1097700.0,13.2016,13.2317,13.2016,13.2242,1097700.0
2013-12-31 09:30:00,17.47,17.56,17.42,17.48,471600.0,13.149,13.2167,13.1113,13.1565,471600.0
2013-12-31 09:40:00,17.48,17.49,17.46,17.48,96400.0,13.1565,13.164,13.1414,13.1565,96400.0
2013-12-31 09:50:00,17.48,17.51,17.47,17.48,257500.0,13.1565,13.1791,13.149,13.1565,257500.0
2013-12-31 10:00:00,17.48,17.52,17.46,17.47,164000.0,13.1565,13.1866,13.1414,13.149,164000.0
2013-12-31 10:10:00,17.48,17.48,17.45,17.47,103700.0,13.1565,13.1565,13.1339,13.149,103700.0
2013-12-31 10:20:00,17.48,17.48,17.45,17.46,132500.0,13.1565,13.1565,13.1339,13.1414,132500.0
2013-12-31 10:30:00,17.46,17.48,17.45,17.45,191900.0,13.1414,13.1565,13.1339,13.1339,191900.0
2013-12-31 10:40:00,17.45,17.48,17.45,17.46,251900.0,13.1339,13.1565,13.1339,13.1414,251900.0
2013-12-31 10:50:00,17.46,17.47,17.46,17.46,39700.0,13.1414,13.149,13.1414,13.1414,39700.0
2013-12-31 11:00:00,17.47,17.48,17.46,17.46,123000.0,13.149,13.1565,13.1414,13.1414,123000.0
2013-12-31 11:10:00,17.46,17.49,17.46,17.46,318500.0,13.1414,13.164,13.1414,13.1414,318500.0
2013-12-31 11:20:00,17.46,17.48,17.46,17.46,143000.0,13.1414,13.1565,13.1414,13.1414,143000.0
2013-12-31 11:30:00,17.47,17.47,17.46,17.46,47100.0,13.149,13.149,13.1414,13.1414,47100.0
2013-12-31 11:40:00,17.46,17.47,17.46,17.46,41600.0,13.1414,13.149,13.1414,13.1414,41600.0
2013-12-31 11:50:00,17.47,17.47,17.45,17.46,172100.0,13.149,13.149,13.1339,13.1414,172100.0
2013-12-31 12:00:00,17.45,17.47,17.45,17.45,108000.0,13.1339,13.149,13.1339,13.1339,108000.0
2013-12-31 12:10:00,17.45,17.46,17.45,17.46,62700.0,13.1339,13.1414,13.1339,13.1414,62700.0
2013-12-31 12:20:00,17.46,17.46,17.45,17.46,43500.0,13.1414,13.1414,13.1339,13.1414,43500.0
2013-12-31 12:30:00,17.46,17.46,17.45,17.46,69200.0,13.1414,13.1414,13.1339,13.1414,69200.0
2013-12-31 12:40:00,17.46,17.46,17.43,17.44,387800.0,13.1414,13.1414,13.1188,13.1264,387800.0
2013-12-31 12:50:00,17.43,17.44,17.41,17.41,238200.0,13.1188,13.1264,13.1038,13.1038,238200.0
2013-12-31 13:00:00,17.41,17.43,17.4,17.41,200600.0,13.1038,13.1188,13.0963,13.1038,200600.0
2013-12-31 13:10:00,17.41,17.44,17.4,17.42,356900.0,13.1038,13.1264,13.0963,13.1113,356900.0
2013-12-31 13:20:00,17.42,17.43,17.42,17.43,30800.0,13.1113,13.1188,13.1113,13.1188,30800.0
2013-12-31 13:30:00,17.42,17.43,17.42,17.42,55500.0,13.1113,13.1188,13.1113,13.1113,55500.0
2013-12-31 13:40:00,17.43,17.43,17.42,17.43,88900.0,13.1188,13.1188,13.1113,13.1188,88900.0
2013-12-31 13:50:00,17.43,17.43,17.42,17.42,88300.0,13.1188,13.1188,13.1113,13.1113,88300.0
2013-12-31 14:00:00,17.43,17.45,17.42,17.43,302400.0,13.1188,13.1339,13.1113,13.1188,302400.0
2013-12-31 14:10:00,17.43,17.44,17.41,17.43,230900.0,13.1188,13.1264,13.1038,13.1188,230900.0
2013-12-31 14:20:00,17.43,17.43,17.39,17.41,366200.0,13.1188,13.1188,13.0887,13.1038,366200.0
2013-12-31 14:30:00,17.41,17.41,17.39,17.4,98000.0,13.1038,13.1038,13.0887,13.0963,98000.0
2013-12-31 14:40:00,17.41,17.41,17.4,17.41,75200.0,13.1038,13.1038,13.0963,13.1038,75200.0
2013-12-31 14:50:00,17.41,17.41,17.4,17.41,108800.0,13.1038,13.1038,13.0963,13.1038,108800.0
2013-12-31 15:00:00,17.41,17.43,17.4,17.43,286200.0,13.1038,13.1188,13.0963,13.1188,286200.0
2013-12-31 15:10:00,17.42,17.43,17.4,17.41,217900.0,13.1113,13.1188,13.0963,13.1038,217900.0
2013-12-31 15:20:00,17.41,17.44,17.41,17.44,129600.0,13.1038,13.1264,13.1038,13.1264,129600.0
2013-12-31 15:30:00,17.44,17.47,17.44,17.46,312700.0,13.1264,13.149,13.1264,13.1414,312700.0
2013-12-31 15:40:00,17.47,17.48,17.45,17.48,220500.0,13.149,13.1565,13.1339,13.1565,220500.0
2013-12-31 15:50:00,17.48,17.48,17.43,17.43,814200.0,13.1565,13.1565,13.1188,13.1188,814200.0
2014-01-02 09:30:00,17.39,17.4,17.23,17.24,284000.0,13.0887,13.0963,12.9683,12.9758,284000.0
2014-01-02 09:40:00,17.24,17.28,17.24,17.26,232500.0,12.9758,13.006,12.9758,12.9909,232500.0
2014-01-02 09:50:00,17.27,17.27,17.24,17.26,102800.0,12.9984,12.9984,12.9758,12.9909,102800.0
2014-01-02 10:00:00,17.26,17.26,17.22,17.24,95300.0,12.9909,12.9909,12.9608,12.9758,95300.0
2014-01-02 10:10:00,17.25,17.26,17.19,17.19,155100.0,12.9834,12.9909,12.9382,12.9382,155100.0
2014-01-02 10:20:00,17.19,17.21,17.17,17.17,179700.0,12.9382,12.9533,12.9232,12.9232,179700.0
2014-01-02 10:30:00,17.18,17.19,17.15,17.16,156900.0,12.9307,12.9382,12.9081,12.9156,156900.0
2014-01-02 10:40:00,17.16,17.2,17.16,17.18,86400.0,12.9156,12.9457,12.9156,12.9307,86400.0
2014-01-02 10:50:00,17.18,17.18,17.17,17.18,39300.0,12.9307,12.9307,12.9232,12.9307,39300.0
2014-01-02 11:00:00,17.18,17.18,17.16,17.18,117200.0,12.9307,12.9307,12.9156,12.9307,117200.0
2014-01-02 11:10:00,17.17,17.19,17.16,17.18,214800.0,12.9232,12.9382,12.9156,12.9307,214800.0
2014-01-02 11:20:00,17.17,17.18,17.16,17.18,93400.0,12.9232,12.9307,12.9156,12.9307,93400.0
2014-01-02 11:30:00,17.17,17.18,17.16,17.16,25700.0,12.9232,12.9307,12.9156,12.9156,25700.0
2014-01-02 11:40:00,17.17,17.17,17.14,17.14,94200.0,12.9232,12.9232,12.9006,12.9006,94200.0
2014-01-02 11:50:00,17.14,17.17,17.14,17.17,62000.0,12.9006,12.9232,12.9006,12.9232,62000.0
2014-01-02 12:00:00,17.17,17.19,17.16,17.17,115300.0,12.9232,12.9382,12.9156,12.9232,115300.0
2014-01-02 12:10:00,17.17,17.18,17.16,17.16,50900.0,12.9232,12.9307,12.9156,12.9156,50900.0
2014-01-02 12:20:00,17.17,17.18,17.16,17.16,72700.0,12.9232,12.9307,12.9156,12.9156,72700.0
2014-01-02 12:30:00,17.17,17.18,17.14,17.15,165300.0,12.9232,12.9307,12.9006,12.9081,165300.0
2014-01-02 12:40:00,17.16,17.18,17.16,17.16,92600.0,12.9156,12.9307,12.9156,12.9156,92600.0
2014-01-02 12:50:00,17.16,17.17,17.16,17.17,36700.0,12.9156,12.9232,12.9156,12.9232,36700.0
2014-01-02 13:00:00,17.17,17.17,17.15,17.16,18900.0,12.9232,12.9232,12.9081,12.9156,18900.0
2014-01-02 13:10:00,17.15,17.16,17.13,17.14,131000.0,12.9081,12.9156,12.8931,12.9006,131000.0
2014-01-02 13:20:00,17.14,17.15,17.13,17.14,77300.0,12.9006,12.9081,12.8931,12.9006,77300.0
2014-01-02 13:30:00,17.14,17.15,17.13,17.14,81200.0,12.9006,12.9081,12.8931,12.9006,81200.0
2014-01-02 13:40:00,17.13,17.17,17.13,17.16,76300.0,12.8931,12.9232,12.8931,12.9156,76300.0
2014-01-02 13:50:00,17.15,17.16,17.13,17.14,79700.0,12.9081,12.9156,12.8931,12.9006,79700.0
2014-01-02 14:00:00,17.14,17.15,17.13,17.13,59700.0,12.9006,12.9081,12.8931,12.8931,59700.0
2014-01-02 14:10:00,17.14,17.14,17.11,17.11,67400.0,12.9006,12.9006,12.878,12.878,67400.0
2014-01-02 14:20:00,17.11,17.13,17.11,17.12,94100.0,12.878,12.8931,12.878,12.8855,94100.0
2014-01-02 14:30:00,17.13,17.17,17.11,17.16,347500.0,12.8931,12.9232,12.878,12.9156,347500.0
2014-01-02 14:40:00,17.17,17.17,17.15,17.17,106500.0,12.9232,12.9232,12.9081,12.9232,106500.0
2014-01-02 14:50:00,17.17,17.17,17.15,17.16,159200.0,12.9232,12.9232,12.9081,12.9156,159200.0
2014-01-02 15:00:00,17.15,17.18,17.15,17.17,194400.0,12.9081,12.9307,12.9081,12.9232,194400.0
2014-01-02 15:10:00,17.18,17.19,17.16,17.18,283300.0,12.9307,12.9382,12.9156,12.9307,283300.0
2014-01-02 15:20:00,17.17,17.18,17.15,17.16,152100.0,12.9232,12.9307,12.9081,12.9156,152100.0
2014-01-02 15:30:00,17.15,17.17,17.15,17.16,113400.0,12.9081,12.9232,12.9081,12.9156,113400.0
2014-01-02 15:40:00,17.16,17.18,17.15,17.18,315800.0,12.9156,12.9307,12.9081,12.9307,315800.0
2014-01-02 15:50:00,17.18,17.18,17.15,17.16,719300.0,12.9307,12.9307,12.9081,12.9156,719300.0
2014-01-03 09:30:00,17.07,17.16,17.01,17.02,497300.0,12.8479,12.9156,12.8027,12.8103,497300.0
2014-01-03 09:40:00,17.02,17.06,17.01,17.05,407200.0,12.8103,12.8404,12.8027,12.8328,407200.0
2014-01-03 09:50:00,17.05,17.06,17.01,17.05,397900.0,12.8328,12.8404,12.8027,12.8328,397900.0
2014-01-03 10:00:00,17.05,17.07,17.04,17.05,257200.0,12.8328,12.8479,12.8253,12.8328,257200.0
2014-01-03 10:10:00,17.05,17.05,17.03,17.05,601800.0,12.8328,12.8328,12.8178,12.8328,601800.0
2014-01-03 10:20:00,17.05,17.06,17.03,17.04,832500.0,12.8328,12.8404,12.8178,12.8253,832500.0
2014-01-03 10:30:00,17.04,17.04,17.02,17.02,253000.0,12.8253,12.8253,12.8103,12.8103,253000.0
2014-01-03 10:40:00,17.02,17.04,17.02,17.02,158500.0,12.8103,12.8253,12.8103,12.8103,158500.0
2014-01-03 10:50:00,17.03,17.03,17.02,17.03,73100.0,12.8178,12.8178,12.8103,12.8178,73100.0
2014-01-03 11:00:00,17.03,17.04,17.02,17.03,88200.0,12.8178,12.8253,12.8103,12.8178,88200.0
2014-01-03 11:10:00,17.03,17.03,17.0,17.0,112000.0,12.8178,12.8178,12.7952,12.7952,112000.0
2014-01-03 11:20:00,17.01,17.01,16.96,16.96,181700.0,12.8027,12.8027,12.7651,12.7651,181700.0
2014-01-03 11:30:00,16.96,16.97,16.95,16.95,162700.0,12.7651,12.7726,12.7576,12.7576,162700.0
2014-01-03 11:40:00,16.96,16.96,16.93,16.95,219700.0,12.7651,12.7651,12.7425,12.7576,219700.0
2014-01-03 11:50:00,16.95,16.97,16.95,16.96,355800.0,12.7576,12.7726,12.7576,12.7651,355800.0
2014-01-03 12:00:00,16.96,16.98,16.96,16.97,190000.0,12.7651,12.7802,12.7651,12.7726,190000.0
2014-01-03 12:10:00,16.97,16.98,16.95,16.96,305700.0,12.7726,12.7802,12.7576,12.7651,305700.0
2014-01-03 12:20:00,16.97,16.97,16.95,16.96,94500.0,12.7726,12.7726,12.7576,12.7651,94500.0
2014-01-03 12:30:00,16.96,16.96,16.95,16.96,142700.0,12.7651,12.7651,12.7576,12.7651,142700.0
2014-01-03 12:40:00,16.96,16.96,16.94,16.95,161000.0,12.7651,12.7651,12.75,12.7576,161000.0
2014-01-03 12:50:00,16.94,16.98,16.94,16.96,374800.0,12.75,12.7802,12.75,12.7651,374800.0
2014-01-03 13:00:00,16.96,16.96,16.94,16.96,276800.0,12.7651,12.7651,12.75,12.7651,276800.0
2014-01-03 13:10:00,16.95,16.96,16.94,16.96,183500.0,12.7576,12.7651,12.75,12.7651,183500.0
2014-01-03 13:20:00,16.96,16.96,16.93,16.93,208900.0,12.7651,12.7651,12.7425,12.7425,208900.0
2014-01-03 13:30:00,16.94,16.95,16.92,16.94,227600.0,12.75,12.7576,12.735,12.75,227600.0
2014-01-03 13:40:00,16.95,16.96,16.92,16.92,258500.0,12.7576,12.7651,12.735,12.735,258500.0
2014-01-03 13:50:00,16.93,16.94,16.92,16.93,211800.0,12.7425,12.75,12.735,12.7425,211800.0
2014-01-03 14:00:00,16.94,16.95,16.93,16.94,133300.0,12.75,12.7576,12.7425,12.75,133300.0
2014-01-03 14:10:00,16.94,16.96,16.93,16.94,159700.0,12.75,12.7651,12.7425,12.75,159700.0
2014-01-03 14:20:00,16.94,16.95,16.94,16.94,71700.0,12.75,12.7576,12.75,12.75,71700.0
2014-01-03 14:30:00,16.94,16.95,16.93,16.93,155500.0,12.75,12.7576,12.7425,12.7425,155500.0
2014-01-03 14:40:00,16.93,16.95,16.93,16.94,507400.0,12.7425,12.7576,12.7425,12.75,507400.0
2014-01-03 14:50:00,16.94,16.97,16.93,16.95,266400.0,12.75,12.7726,12.7425,12.7576,266400.0
2014-01-03 15:00:00,16.95,16.96,16.94,16.95,214600.0,12.7576,12.7651,12.75,12.7576,214600.0
2014-01-03 15:10:00,16.95,16.99,16.94,16.97,520400.0,12.7576,12.7877,12.75,12.7726,520400.0
2014-01-03 15:20:00,16.98,16.98,16.95,16.96,145900.0,12.7802,12.7802,12.7576,12.7651,145900.0
2014-01-03 15:30:00,16.96,16.99,16.95,16.96,579200.0,12.7651,12.7877,12.7576,12.7651,579200.0
2014-01-03 15:40:00,16.96,16.97,16.95,16.96,393700.0,12.7651,12.7726,12.7576,12.7651,393700.0
2014-01-03 15:50:00,16.96,16.96,16.93,16.94,977500.0,12.7651,12.7651,12.7425,12.75,977500.0
2014-01-06 09:30:00,16.99,17.02,16.92,17.01,619800.0,12.7877,12.8103,12.735,12.8027,619800.0
2014-01-06 09:40:00,17.01,17.01,16.96,16.98,238300.0,12.8027,12.8027,12.7651,12.7802,238300.0
2014-01-06 09:50:00,16.98,16.98,16.9,16.93,490500.0,12.7802,12.7802,12.7199,12.7425,490500.0
2014-01-06 10:00:00,16.94,16.95,16.91,16.92,446400.0,12.75,12.7576,12.7275,12.735,446400.0
2014-01-06 10:10:00,16.92,16.94,16.92,16.92,334700.0,12.735,12.75,12.735,12.735,334700.0
2014-01-06 10:20:00,16.92,16.93,16.9,16.92,333200.0,12.735,12.7425,12.7199,12.735,333200.0
2014-01-06 10:30:00,16.92,16.92,16.91,16.92,59700.0,12.735,12.735,12.7275,12.735,59700.0
2014-01-06 10:40:00,16.91,16.94,16.89,16.92,247400.0,12.7275,12.75,12.7124,12.735,247400.0
2014-01-06 10:50:00,16.92,16.93,16.9,16.9,76000.0,12.735,12.7425,12.7199,12.7199,76000.0
2014-01-06 11:00:00,16.9,16.93,16.9,16.9,108200.0,12.7199,12.7425,12.7199,12.7199,108200.0
2014-01-06 11:10:00,16.9,16.91,16.89,16.89,91900.0,12.7199,12.7275,12.7124,12.7124,91900.0
2014-01-06 11:20:00,16.89,16.91,16.89,16.91,193000.0,12.7124,12.7275,12.7124,12.7275,193000.0
2014-01-06 11:30:00,16.91,16.91,16.89,16.89,146000.0,12.7275,12.7275,12.7124,12.7124,146000.0
2014-01-06 11:40:00,16.89,16.91,16.89,16.91,298500.0,12.7124,12.7275,12.7124,12.7275,298500.0
2014-01-06 11:50:00,16.91,16.94,16.9,16.92,268100.0,12.7275,12.75,12.7199,12.735,268100.0
2014-01-06 12:00:00,16.93,16.93,16.89,16.9,193600.0,12.7425,12.7425,12.7124,12.7199,193600.0
2014-01-06 12:10:00,16.91,16.91,16.9,16.9,101000.0,12.7275,12.7275,12.7199,12.7199,101000.0
2014-01-06 12:20:00,16.91,16.91,16.9,16.91,43700.0,12.7275,12.7275,12.7199,12.7275,43700.0
2014-01-06 12:30:00,16.9,16.91,16.88,16.9,157800.0,12.7199,12.7275,12.7049,12.7199,157800.0
2014-01-06 12:40:00,16.9,16.9,16.88,16.89,235900.0,12.7199,12.7199,12.7049,12.7124,235900.0
2014-01-06 12:50:00,16.89,16.89,16.88,16.89,102800.0,12.7124,12.7124,12.7049,12.7124,102800.0
2014-01-06 13:00:00,16.89,16.91,16.88,16.88,160100.0,12.7124,12.7275,12.7049,12.7049,160100.0
2014-01-06 13:10:00,16.89,16.9,16.88,16.89,378100.0,12.7124,12.7199,12.7049,12.7124,378100.0
2014-01-06 13:20:00,16.88,16.89,16.87,16.88,77000.0,12.7049,12.7124,12.6974,12.7049,77000.0
2014-01-06 13:30:00,16.87,16.89,16.86,16.89,207900.0,12.6974,12.7124,12.6898,12.7124,207900.0
2014-01-06 13:40:00,16.88,16.9,16.88,16.88,114100.0,12.7049,12.7199,12.7049,12.7049,114100.0
2014-01-06 13:50:00,16.88,16.91,16.88,16.9,237600.0,12.7049,12.7275,12.7049,12.7199,237600.0
2014-01-06 14:00:00,16.91,16.92,16.89,16.91,1621700.0,12.7275,12.735,12.7124,12.7275,1621700.0
2014-01-06 14:10:00,16.91,16.91,16.89,16.89,73100.0,12.7275,12.7275,12.7124,12.7124,73100.0
2014-01-06 14:20:00,16.89,16.9,16.88,16.88,51600.0,12.7124,12.7199,12.7049,12.7049,51600.0
2014-01-06 14:30:00,16.88,16.9,16.88,16.89,149200.0,12.7049,12.7199,12.7049,12.7124,149200.0
2014-01-06 14:40:00,16.89,16.9,16.88,16.89,185700.0,12.7124,12.7199,12.7049,12.7124,185700.0
2014-01-06 14:50:00,16.9,16.91,16.89,16.91,129200.0,12.7199,12.7275,12.7124,12.7275,129200.0
2014-01-06 15:00:00,16.91,16.91,16.89,16.9,213900.0,12.7275,12.7275,12.7124,12.7199,213900.0
2014-01-06 15:10:00,16.9,16.92,16.89,16.91,133600.0,12.7199,12.735,12.7124,12.7275,133600.0
2014-01-06 15:20:00,16.91,16.92,16.89,16.89,137700.0,12.7275,12.735,12.7124,12.7124,137700.0
2014-01-06 15:30:00,16.89,16.91,16.89,16.91,115500.0,12.7124,12.7275,12.7124,12.7275,115500.0
2014-01-06 15:40:00,16.91,16.91,16.89,16.91,248100.0,12.7275,12.7275,12.7124,12.7275,248100.0
2014-01-06 15:50:00,16.91,16.91,16.88,16.88,501100.0,12.7275,12.7275,12.7049,12.7049,501100.0
2014-01-07 09:30:00,16.9,16.9,16.84,16.89,356500.0,12.7199,12.7199,12.6748,12.7124,356500.0
2014-01-07 09:40:00,16.89,16.98,16.88,16.89,812200.0,12.7124,12.7802,12.7049,12.7124,812200.0
2014-01-07 09:50:00,16.89,16.92,16.85,16.85,192200.0,12.7124,12.735,12.6823,12.6823,192200.0
2014-01-07 10:00:00,16.85,16.87,16.84,16.85,652000.0,12.6823,12.6974,12.6748,12.6823,652000.0
2014-01-07 10:10:00,16.85,16.86,16.83,16.85,476900.0,12.6823,12.6898,12.6673,12.6823,476900.0
2014-01-07 10:20:00,16.84,16.91,16.84,16.91,477400.0,12.6748,12.7275,12.6748,12.7275,477400.0
2014-01-07 10:30:00,16.91,16.91,16.88,16.88,128200.0,12.7275,12.7275,12.7049,12.7049,128200.0
2014-01-07 10:40:00,16.89,16.93,16.89,16.92,464600.0,12.7124,12.7425,12.7124,12.735,464600.0
2014-01-07 10:50:00,16.92,16.97,16.91,16.95,470400.0,12.735,12.7726,12.7275,12.7576,470400.0
2014-01-07 11:00:00,16.95,16.97,16.93,16.93,433500.0,12.7576,12.7726,12.7425,12.7425,433500.0
2014-01-07 11:10:00,16.94,16.94,16.92,16.93,164500.0,12.75,12.75,12.735,12.7425,164500.0
2014-01-07 11:20:00,16.93,16.93,16.9,16.92,396200.0,12.7425,12.7425,12.7199,12.735,396200.0
2014-01-07 11:30:00,16.92,16.93,16.9,16.91,232100.0,12.735,12.7425,12.7199,12.7275,232100.0
2014-01-07 11:40:00,16.91,16.91,16.88,16.88,574600.0,12.7275,12.7275,12.7049,12.7049,574600.0
2014-01-07 11:50:00,16.89,16.9,16.87,16.88,324800.0,12.7124,12.7199,12.6974,12.7049,324800.0
2014-01-07 12:00:00,16.88,16.91,16.87,16.89,473700.0,12.7049,12.7275,12.6974,12.7124,473700.0
2014-01-07 12:10:00,16.89,16.89,16.87,16.87,69800.0,12.7124,12.7124,12.6974,12.6974,69800.0
2014-01-07 12:20:00,16.88,16.88,16.87,16.88,134000.0,12.7049,12.7049,12.6974,12.7049,134000.0
2014-01-07 12:30:00,16.88,16.88,16.86,16.86,222200.0,12.7049,12.7049,12.6898,12.6898,222200.0
2014-01-07 12:40:00,16.86,16.87,16.86,16.86,133500.0,12.6898,12.6974,12.6898,12.6898,133500.0
2014-01-07 12:50:00,16.87,16.9,16.86,16.9,183000.0,12.6974,12.7199,12.6898,12.7199,183000.0
2014-01-07 13:00:00,16.9,16.9,16.87,16.87,132000.0,12.7199,12.7199,12.6974,12.6974,132000.0
2014-01-07 13:10:00,16.88,16.88,16.87,16.88,66200.0,12.7049,12.7049,12.6974,12.7049,66200.0
2014-01-07 13:20:00,16.87,16.9,16.87,16.89,212600.0,12.6974,12.7199,12.6974,12.7124,212600.0
2014-01-07 13:30:00,16.89,16.89,16.88,16.89,83000.0,12.7124,12.7124,12.7049,12.7124,83000.0
2014-01-07 13:40:00,16.88,16.89,16.88,16.89,70700.0,12.7049,12.7124,12.7049,12.7124,70700.0
2014-01-07 13:50:00,16.88,16.89,16.87,16.88,237600.0,12.7049,12.7124,12.6974,12.7049,237600.0
2014-01-07 14:00:00,16.88,16.89,16.87,16.88,323300.0,12.7049,12.7124,12.6974,12.7049,323300.0
2014-01-07 14:10:00,16.87,16.88,16.87,16.88,175200.0,12.6974,12.7049,12.6974,12.7049,175200.0
2014-01-07 14:20:00,16.87,16.91,16.87,16.89,403800.0,12.6974,12.7275,12.6974,12.7124,403800.0
2014-01-07 14:30:00,16.89,16.91,16.89,16.9,156000.0,12.7124,12.7275,12.7124,12.7199,156000.0
2014-01-07 14:40:00,16.89,16.92,16.89,16.91,257500.0,12.7124,12.735,12.7124,12.7275,257500.0
2014-01-07 14:50:00,16.9,16.91,16.9,16.91,132500.0,12.7199,12.7275,12.7199,12.7275,132500.0
2014-01-07 15:00:00,16.9,16.91,16.89,16.89,240200.0,12.7199,12.7275,12.7124,12.7124,240200.0
2014-01-07 15:10:00,16.89,16.92,16.89,16.92,395800.0,12.7124,12.735,12.7124,12.735,395800.0
2014-01-07 15:20:00,16.92,16.92,16.9,16.9,280000.0,12.735,12.735,12.7199,12.7199,280000.0
2014-01-07 15:30:00,16.9,16.91,16.89,16.89,377200.0,12.7199,12.7275,12.7124,12.7124,377200.0
2014-01-07 15:40:00,16.89,16.91,16.89,16.9,518200.0,12.7124,12.7275,12.7124,12.7199,518200.0
2014-01-07 15:50:00,16.9,16.92,16.89,16.91,954400.0,12.7199,12.735,12.7124,12.7275,954400.0
2014-01-08 09:30:00,17.06,17.15,17.05,17.12,356400.0,12.8404,12.9081,12.8328,12.8855,356400.0
2014-01-08 09:40:00,17.12,17.12,17.08,17.08,407300.0,12.8855,12.8855,12.8554,12.8554,407300.0
2014-01-08 09:50:00,17.08,17.11,17.07,17.11,268200.0,12.8554,12.878,12.8479,12.878,268200.0
2014-01-08 10:00:00,17.1,17.12,17.09,17.09,318100.0,12.8705,12.8855,12.8629,12.8629,318100.0
2014-01-08 10:10:00,17.09,17.1,17.07,17.08,227200.0,12.8629,12.8705,12.8479,12.8554,227200.0
2014-01-08 10:20:00,17.08,17.1,17.07,17.09,152800.0,12.8554,12.8705,12.8479,12.8629,152800.0
2014-01-08 10:30:00,17.1,17.1,17.07,17.1,301200.0,12.8705,12.8705,12.8479,12.8705,301200.0
2014-01-08 10:40:00,17.1,17.1,17.07,17.09,207700.0,12.8705,12.8705,12.8479,12.8629,207700.0
2014-01-08 10:50:00,17.09,17.11,17.07,17.08,600500.0,12.8629,12.878,12.8479,12.8554,600500.0
2014-01-08 11:00:00,17.08,17.09,17.06,17.07,182700.0,12.8554,12.8629,12.8404,12.8479,182700.0
2014-01-08 11:10:00,17.08,17.08,17.07,17.08,34700.0,12.8554,12.8554,12.8479,12.8554,34700.0
2014-01-08 11:20:00,17.08,17.08,17.07,17.07,52700.0,12.8554,12.8554,12.8479,12.8479,52700.0
2014-01-08 11:30:00,17.08,17.09,17.06,17.07,288500.0,12.8554,12.8629,12.8404,12.8479,288500.0
2014-01-08 11:40:00,17.08,17.08,17.06,17.07,97100.0,12.8554,12.8554,12.8404,12.8479,97100.0
2014-01-08 11:50:00,17.06,17.09,17.06,17.09,168900.0,12.8404,12.8629,12.8404,12.8629,168900.0
2014-01-08 12:00:00,17.09,17.1,17.07,17.1,155000.0,12.8629,12.8705,12.8479,12.8705,155000.0
2014-01-08 12:10:00,17.1,17.1,17.07,17.07,143300.0,12.8705,12.8705,12.8479,12.8479,143300.0
2014-01-08 12:20:00,17.07,17.08,17.05,17.07,166600.0,12.8479,12.8554,12.8328,12.8479,166600.0
2014-01-08 12:30:00,17.07,17.08,17.07,17.08,69300.0,12.8479,12.8554,12.8479,12.8554,69300.0
2014-01-08 12:40:00,17.07,17.11,17.07,17.1,186500.0,12.8479,12.878,12.8479,12.8705,186500.0
2014-01-08 12:50:00,17.1,17.12,17.09,17.11,123600.0,12.8705,12.8855,12.8629,12.878,123600.0
2014-01-08 13:00:00,17.12,17.14,17.11,17.11,372900.0,12.8855,12.9006,12.878,12.878,372900.0
2014-01-08 13:10:00,17.11,17.14,17.09,17.11,362200.0,12.878,12.9006,12.8629,12.878,362200.0
2014-01-08 13:20:00,17.11,17.12,17.11,17.12,94900.0,12.878,12.8855,12.878,12.8855,94900.0
2014-01-08 13:30:00,17.12,17.14,17.11,17.13,180500.0,12.8855,12.9006,12.878,12.8931,180500.0
2014-01-08 13:40:00,17.14,17.14,17.12,17.14,219700.0,12.9006,12.9006,12.8855,12.9006,219700.0
2014-01-08 13:50:00,17.14,17.14,17.12,17.13,344500.0,12.9006,12.9006,12.8855,12.8931,344500.0
2014-01-08 14:00:00,17.14,17.16,17.11,17.13,469200.0,12.9006,12.9156,12.878,12.8931,469200.0
2014-01-08 14:10:00,17.13,17.14,17.12,17.14,232600.0,12.8931,12.9006,12.8855,12.9006,232600.0
2014-01-08 14:20:00,17.14,17.15,17.11,17.13,261300.0,12.9006,12.9081,12.878,12.8931,261300.0
2014-01-08 14:30:00,17.13,17.14,17.12,17.14,156800.0,12.8931,12.9006,12.8855,12.9006,156800.0
2014-01-08 14:40:00,17.14,17.14,17.12,17.12,1192800.0,12.9006,12.9006,12.8855,12.8855,1192800.0
2014-01-08 14:50:00,17.12,17.13,17.1,17.11,153200.0,12.8855,12.8931,12.8705,12.878,153200.0
2014-01-08 15:00:00,17.1,17.11,17.07,17.11,394500.0,12.8705,12.878,12.8479,12.878,394500.0
2014-01-08 15:10:00,17.11,17.13,17.1,17.1,192000.0,12.878,12.8931,12.8705,12.8705,192000.0
2014-01-08 15:20:00,17.11,17.11,17.09,17.11,265300.0,12.878,12.878,12.8629,12.878,265300.0
2014-01-08 15:30:00,17.11,17.11,17.09,17.1,376200.0,12.878,12.878,12.8629,12.8705,376200.0
2014-01-08 15:40:00,17.1,17.13,17.09,17.13,425800.0,12.8705,12.8931,12.8629,12.8931,425800.0
2014-01-08 15:50:00,17.13,17.13,17.08,17.1,1302300.0,12.8931,12.8931,12.8554,12.8705,1302300.0
2014-01-09 09:30:00,16.99,16.99,16.87,16.89,479300.0,12.7877,12.7877,12.6974,12.7124,479300.0
2014-01-09 09:40:00,16.89,16.9,16.85,16.88,413300.0,12.7124,12.7199,12.6823,12.7049,413300.0
2014-01-09 09:50:00,16.88,16.91,16.87,16.88,384800.0,12.7049,12.7275,12.6974,12.7049,384800.0
2014-01-09 10:00:00,16.88,16.89,16.82,16.83,180600.0,12.7049,12.7124,12.6597,12.6673,180600.0
2014-01-09 10:10:00,16.82,16.83,16.8,16.82,138600.0,12.6597,12.6673,12.6447,12.6597,138600.0
2014-01-09 10:20:00,16.82,16.84,16.8,16.81,91200.0,12.6597,12.6748,12.6447,12.6522,91200.0
2014-01-09 10:30:00,16.82,16.84,16.8,16.81,225700.0,12.6597,12.6748,12.6447,12.6522,225700.0
2014-01-09 10:40:00,16.81,16.81,16.75,16.75,216500.0,12.6522,12.6522,12.607,12.607,216500.0
2014-01-09 10:50:00,16.75,16.76,16.71,16.74,374000.0,12.607,12.6146,12.5769,12.5995,374000.0
2014-01-09 11:00:00,16.73,16.75,16.73,16.73,61600.0,12.592,12.607,12.592,12.592,61600.0
2014-01-09 11:10:00,16.73,16.74,16.7,16.71,533700.0,12.592,12.5995,12.5694,12.5769,533700.0
2014-01-09 11:20:00,16.71,16.72,16.68,16.69,404100.0,12.5769,12.5845,12.5544,12.5619,404100.0
2014-01-09 11:30:00,16.68,16.72,16.66,16.72,221600.0,12.5544,12.5845,12.5393,12.5845,221600.0
2014-01-09 11:40:00,16.72,16.75,16.71,16.72,144500.0,12.5845,12.607,12.5769,12.5845,144500.0
2014-01-09 11:50:00,16.71,16.73,16.71,16.73,92300.0,12.5769,12.592,12.5769,12.592,92300.0
2014-01-09 12:00:00,16.73,16.74,16.72,16.73,107200.0,12.592,12.5995,12.5845,12.592,107200.0
2014-01-09 12:10:00,16.72,16.75,16.72,16.75,197700.0,12.5845,12.607,12.5845,12.607,197700.0
2014-01-09 12:20:00,16.75,16.76,16.73,16.76,173400.0,12.607,12.6146,12.592,12.6146,173400.0
2014-01-09 12:30:00,16.76,16.8,16.76,16.76,127700.0,12.6146,12.6447,12.6146,12.6146,127700.0
2014-01-09 12:40:00,16.76,16.77,16.71,16.71,235800.0,12.6146,12.6221,12.5769,12.5769,235800.0
2014-01-09 12:50:00,16.71,16.74,16.71,16.73,68600.0,12.5769,12.5995,12.5769,12.592,68600.0
2014-01-09 13:00:00,16.74,16.76,16.73,16.74,209500.0,12.5995,12.6146,12.592,12.5995,209500.0
2014-01-09 13:10:00,16.74,16.74,16.72,16.72,98500.0,12.5995,12.5995,12.5845,12.5845,98500.0
2014-01-09 13:20:00,16.72,16.74,16.72,16.73,90000.0,12.5845,12.5995,12.5845,12.592,90000.0
2014-01-09 13:30:00,16.73,16.74,16.71,16.71,87500.0,12.592,12.5995,12.5769,12.5769,87500.0
2014-01-09 13:40:00,16.71,16.73,16.68,16.71,207700.0,12.5769,12.592,12.5544,12.5769,207700.0
2014-01-09 13:50:00,16.7,16.73,16.69,16.69,158100.0,12.5694,12.592,12.5619,12.5619,158100.0
2014-01-09 14:00:00,16.7,16.7,16.68,16.68,38700.0,12.5694,12.5694,12.5544,12.5544,38700.0
2014-01-09 14:10:00,16.69,16.7,16.68,16.69,35000.0,12.5619,12.5694,12.5544,12.5619,35000.0
2014-01-09 14:20:00,16.7,16.72,16.69,16.71,57700.0,12.5694,12.5845,12.5619,12.5769,57700.0
2014-01-09 14:30:00,16.71,16.72,16.68,16.7,183700.0,12.5769,12.5845,12.5544,12.5694,183700.0
2014-01-09 14:40:00,16.69,16.71,16.69,16.7,150300.0,12.5619,12.5769,12.5619,12.5694,150300.0
2014-01-09 14:50:00,16.71,16.71,16.7,16.7,19900.0,12.5769,12.5769,12.5694,12.5694,19900.0
2014-01-09 15:00:00,16.7,16.72,16.7,16.72,95600.0,12.5694,12.5845,12.5694,12.5845,95600.0
2014-01-09 15:10:00,16.71,16.75,16.71,16.75,233100.0,12.5769,12.607,12.5769,12.607,233100.0
2014-01-09 15:20:00,16.75,16.75,16.74,16.75,70700.0,12.607,12.607,12.5995,12.607,70700.0
2014-01-09 15:30:00,16.75,16.75,16.73,16.74,516300.0,12.607,12.607,12.592,12.5995,516300.0
2014-01-09 15:40:00,16.74,16.78,16.73,16.78,511200.0,12.5995,12.6296,12.592,12.6296,511200.0
2014-01-09 15:50:00,16.78,16.8,16.76,16.77,1333800.0,12.6296,12.6447,12.6146,12.6221,1333800.0
2014-01-10 09:30:00,16.86,16.93,16.84,16.93,812200.0,12.6898,12.7425,12.6748,12.7425,812200.0
2014-01-10 09:40:00,16.93,17.0,16.93,16.99,383300.0,12.7425,12.7952,12.7425,12.7877,383300.0
2014-01-10 09:50:00,16.98,17.01,16.97,17.0,747300.0,12.7802,12.8027,12.7726,12.7952,747300.0
2014-01-10 10:00:00,17.0,17.0,16.96,16.98,152700.0,12.7952,12.7952,12.7651,12.7802,152700.0
2014-01-10 10:10:00,16.98,17.0,16.89,16.91,678700.0,12.7802,12.7952,12.7124,12.7275,678700.0
2014-01-10 10:20:00,16.91,16.99,16.91,16.98,256400.0,12.7275,12.7877,12.7275,12.7802,256400.0
2014-01-10 10:30:00,16.98,16.98,16.94,16.96,185300.0,12.7802,12.7802,12.75,12.7651,185300.0
2014-01-10 10:40:00,16.96,16.99,16.94,16.98,180200.0,12.7651,12.7877,12.75,12.7802,180200.0
2014-01-10 10:50:00,16.98,16.99,16.97,16.97,38200.0,12.7802,12.7877,12.7726,12.7726,38200.0
2014-01-10 11:00:00,16.98,17.01,16.95,17.0,251800.0,12.7802,12.8027,12.7576,12.7952,251800.0
2014-01-10 11:10:00,17.0,17.0,16.98,16.98,61300.0,12.7952,12.7952,12.7802,12.7802,61300.0
2014-01-10 11:20:00,16.98,16.99,16.96,16.96,179500.0,12.7802,12.7877,12.7651,12.7651,179500.0
2014-01-10 11:30:00,16.96,16.97,16.94,16.97,133500.0,12.7651,12.7726,12.75,12.7726,133500.0
2014-01-10 11:40:00,16.97,16.97,16.94,16.95,67500.0,12.7726,12.7726,12.75,12.7576,67500.0
2014-01-10 11:50:00,16.95,16.98,16.95,16.98,81000.0,12.7576,12.7802,12.7576,12.7802,81000.0
2014-01-10 12:00:00,16.97,16.98,16.95,16.96,57800.0,12.7726,12.7802,12.7576,12.7651,57800.0
2014-01-10 12:10:00,16.95,16.97,16.95,16.96,70500.0,12.7576,12.7726,12.7576,12.7651,70500.0
2014-01-10 12:20:00,16.96,16.96,16.95,16.95,41400.0,12.7651,12.7651,12.7576,12.7576,41400.0
2014-01-10 12:30:00,16.96,16.96,16.88,16.88,169400.0,12.7651,12.7651,12.7049,12.7049,169400.0
2014-01-10 12:40:00,16.89,16.91,16.88,16.89,485100.0,12.7124,12.7275,12.7049,12.7124,485100.0
2014-01-10 12:50:00,16.89,16.89,16.86,16.86,254100.0,12.7124,12.7124,12.6898,12.6898,254100.0
2014-01-10 13:00:00,16.87,16.87,16.84,16.85,262500.0,12.6974,12.6974,12.6748,12.6823,262500.0
2014-01-10 13:10:00,16.84,16.87,16.84,16.84,895000.0,12.6748,12.6974,12.6748,12.6748,895000.0
2014-01-10 13:20:00,16.85,16.85,16.84,16.85,79000.0,12.6823,12.6823,12.6748,12.6823,79000.0
2014-01-10 13:30:00,16.85,16.85,16.84,16.85,76000.0,12.6823,12.6823,12.6748,12.6823,76000.0
2014-01-10 13:40:00,16.85,16.85,16.84,16.85,46800.0,12.6823,12.6823,12.6748,12.6823,46800.0
2014-01-10 13:50:00,16.85,16.85,16.84,16.85,42600.0,12.6823,12.6823,12.6748,12.6823,42600.0
2014-01-10 14:00:00,16.85,16.85,16.82,16.84,604200.0,12.6823,12.6823,12.6597,12.6748,604200.0
2014-01-10 14:10:00,16.85,16.85,16.84,16.85,66200.0,12.6823,12.6823,12.6748,12.6823,66200.0
2014-01-10 14:20:00,16.84,16.85,16.83,16.84,106900.0,12.6748,12.6823,12.6673,12.6748,106900.0
2014-01-10 14:30:00,16.84,16.85,16.83,16.85,244900.0,12.6748,12.6823,12.6673,12.6823,244900.0
2014-01-10 14:40:00,16.85,16.89,16.84,16.88,357500.0,12.6823,12.7124,12.6748,12.7049,357500.0
2014-01-10 14:50:00,16.89,16.89,16.88,16.89,38400.0,12.7124,12.7124,12.7049,12.7124,38400.0
2014-01-10 15:00:00,16.88,16.92,16.88,16.92,92000.0,12.7049,12.735,12.7049,12.735,92000.0
2014-01-10 15:10:00,16.92,16.92,16.88,16.89,284100.0,12.735,12.735,12.7049,12.7124,284100.0
2014-01-10 15:20:00,16.89,16.9,16.88,16.89,261000.0,12.7124,12.7199,12.7049,12.7124,261000.0
2014-01-10 15:30:00,16.88,16.89,16.87,16.88,198000.0,12.7049,12.7124,12.6974,12.7049,198000.0
2014-01-10 15:40:00,16.88,16.9,16.85,16.86,482300.0,12.7049,12.7199,12.6823,12.6898,482300.0
2014-01-10 15:50:00,16.85,16.9,16.85,16.89,1042800.0,12.6823,12.7199,12.6823,12.7124,1042800.0
2014-01-13 09:30:00,17.01,17.14,16.95,17.12,1176400.0,12.8027,12.9006,12.7576,12.8855,1176400.0
2014-01-13 09:40:00,17.11,17.12,17.1,17.11,343000.0,12.878,12.8855,12.8705,12.878,343000.0
2014-01-13 09:50:00,17.1,17.11,17.03,17.05,224000.0,12.8705,12.878,12.8178,12.8328,224000.0
2014-01-13 10:00:00,17.05,17.11,17.04,17.1,608800.0,12.8328,12.878,12.8253,12.8705,608800.0
2014-01-13 10:10:00,17.1,17.1,17.07,17.08,202700.0,12.8705,12.8705,12.8479,12.8554,202700.0
2014-01-13 10:20:00,17.09,17.12,17.08,17.1,606300.0,12.8629,12.8855,12.8554,12.8705,606300.0
2014-01-13 10:30:00,17.11,17.11,17.07,17.09,326700.0,12.878,12.878,12.8479,12.8629,326700.0
2014-01-13 10:40:00,17.1,17.11,17.08,17.11,105300.0,12.8705,12.878,12.8554,12.878,105300.0
2014-01-13 10:50:00,17.11,17.12,17.1,17.11,157000.0,12.878,12.8855,12.8705,12.878,157000.0
2014-01-13 11:00:00,17.12,17.12,17.08,17.08,81000.0,12.8855,12.8855,12.8554,12.8554,81000.0
2014-01-13 11:10:00,17.08,17.1,17.08,17.09,121300.0,12.8554,12.8705,12.8554,12.8629,121300.0
2014-01-13 11:20:00,17.09,17.12,17.07,17.12,201000.0,12.8629,12.8855,12.8479,12.8855,201000.0
2014-01-13 11:30:00,17.12,17.12,17.09,17.09,55700.0,12.8855,12.8855,12.8629,12.8629,55700.0
2014-01-13 11:40:00,17.09,17.11,17.08,17.09,61000.0,12.8629,12.878,12.8554,12.8629,61000.0
2014-01-13 11:50:00,17.08,17.1,17.08,17.1,56500.0,12.8554,12.8705,12.8554,12.8705,56500.0
2014-01-13 12:00:00,17.1,17.1,17.07,17.08,154200.0,12.8705,12.8705,12.8479,12.8554,154200.0
2014-01-13 12:10:00,17.07,17.08,17.05,17.06,95000.0,12.8479,12.8554,12.8328,12.8404,95000.0
2014-01-13 12:20:00,17.07,17.08,17.03,17.03,115400.0,12.8479,12.8554,12.8178,12.8178,115400.0
2014-01-13 12:30:00,17.03,17.03,17.01,17.03,61400.0,12.8178,12.8178,12.8027,12.8178,61400.0
2014-01-13 12:40:00,17.03,17.04,17.02,17.03,94300.0,12.8178,12.8253,12.8103,12.8178,94300.0
2014-01-13 12:50:00,17.03,17.04,17.03,17.04,85200.0,12.8178,12.8253,12.8178,12.8253,85200.0
2014-01-13 13:00:00,17.04,17.05,17.02,17.05,164500.0,12.8253,12.8328,12.8103,12.8328,164500.0
2014-01-13 13:10:00,17.05,17.05,17.03,17.04,254900.0,12.8328,12.8328,12.8178,12.8253,254900.0
2014-01-13 13:20:00,17.03,17.06,17.03,17.05,95400.0,12.8178,12.8404,12.8178,12.8328,95400.0
2014-01-13 13:30:00,17.04,17.05,17.03,17.04,132300.0,12.8253,12.8328,12.8178,12.8253,132300.0
2014-01-13 13:40:00,17.03,17.04,16.99,17.02,759000.0,12.8178,12.8253,12.7877,12.8103,759000.0
2014-01-13 13:50:00,17.03,17.03,17.0,17.01,214900.0,12.8178,12.8178,12.7952,12.8027,214900.0
2014-01-13 14:00:00,17.02,17.02,17.01,17.02,66200.0,12.8103,12.8103,12.8027,12.8103,66200.0
2014-01-13 14:10:00,17.01,17.03,16.99,17.0,661300.0,12.8027,12.8178,12.7877,12.7952,661300.0
2014-01-13 14:20:00,17.0,17.01,16.98,16.99,153700.0,12.7952,12.8027,12.7802,12.7877,153700.0
2014-01-13 14:30:00,16.98,16.99,16.97,16.98,112700.0,12.7802,12.7877,12.7726,12.7802,112700.0
2014-01-13 14:40:00,16.99,17.0,16.98,17.0,255700.0,12.7877,12.7952,12.7802,12.7952,255700.0
2014-01-13 14:50:00,17.0,17.01,16.98,17.0,387700.0,12.7952,12.8027,12.7802,12.7952,387700.0
2014-01-13 15:00:00,16.99,17.0,16.96,16.98,367900.0,12.7877,12.7952,12.7651,12.7802,367900.0
2014-01-13 15:10:00,16.98,16.99,16.97,16.99,78400.0,12.7802,12.7877,12.7726,12.7877,78400.0
2014-01-13 15:20:00,16.99,16.99,16.92,16.94,310500.0,12.7877,12.7877,12.735,12.75,310500.0
2014-01-13 15:30:00,16.95,16.95,16.92,16.94,160100.0,12.7576,12.7576,12.735,12.75,160100.0
2014-01-13 15:40:00,16.94,16.94,16.91,16.91,237400.0,12.75,12.75,12.7275,12.7275,237400.0
2014-01-13 15:50:00,16.91,16.92,16.9,16.91,606400.0,12.7275,12.735,12.7199,12.7275,606400.0
2014-01-14 09:30:00,17.06,17.14,17.04,17.1,552200.0,12.8404,12.9006,12.8253,12.8705,552200.0
2014-01-14 09:40:00,17.1,17.11,17.07,17.09,382000.0,12.8705,12.878,12.8479,12.8629,382000.0
2014-01-14 09:50:00,17.09,17.12,17.08,17.09,275600.0,12.8629,12.8855,12.8554,12.8629,275600.0
2014-01-14 10:00:00,17.1,17.13,17.09,17.12,388500.0,12.8705,12.8931,12.8629,12.8855,388500.0
2014-01-14 10:10:00,17.12,17.14,17.09,17.14,461000.0,12.8855,12.9006,12.8629,12.9006,461000.0
2014-01-14 10:20:00,17.14,17.15,17.11,17.14,760400.0,12.9006,12.9081,12.878,12.9006,760400.0
2014-01-14 10:30:00,17.14,17.17,17.13,17.17,313200.0,12.9006,12.9232,12.8931,12.9232,313200.0
2014-01-14 10:40:00,17.17,17.19,17.17,17.18,112800.0,12.9232,12.9382,12.9232,12.9307,112800.0
2014-01-14 10:50:00,17.18,17.23,17.17,17.2,266600.0,12.9307,12.9683,12.9232,12.9457,266600.0
2014-01-14 11:00:00,17.21,17.23,17.19,17.2,371400.0,12.9533,12.9683,12.9382,12.9457,371400.0
2014-01-14 11:10:00,17.2,17.26,17.18,17.25,426300.0,12.9457,12.9909,12.9307,12.9834,426300.0
2014-01-14 11:20:00,17.25,17.25,17.2,17.2,223200.0,12.9834,12.9834,12.9457,12.9457,223200.0
2014-01-14 11:30:00,17.21,17.23,17.19,17.22,119400.0,12.9533,12.9683,12.9382,12.9608,119400.0
2014-01-14 11:40:00,17.22,17.22,17.21,17.21,30300.0,12.9608,12.9608,12.9533,12.9533,30300.0
2014-01-14 11:50:00,17.22,17.24,17.21,17.23,207200.0,12.9608,12.9758,12.9533,12.9683,207200.0
2014-01-14 12:00:00,17.23,17.24,17.22,17.23,87000.0,12.9683,12.9758,12.9608,12.9683,87000.0
2014-01-14 12:10:00,17.22,17.23,17.21,17.23,78800.0,12.9608,12.9683,12.9533,12.9683,78800.0
2014-01-14 12:20:00,17.23,17.29,17.22,17.29,241500.0,12.9683,13.0135,12.9608,13.0135,241500.0
2014-01-14 12:30:00,17.29,17.29,17.26,17.27,119500.0,13.0135,13.0135,12.9909,12.9984,119500.0
2014-01-14 12:40:00,17.27,17.3,17.26,17.27,449800.0,12.9984,13.021,12.9909,12.9984,449800.0
2014-01-14 12:50:00,17.27,17.28,17.27,17.28,93800.0,12.9984,13.006,12.9984,13.006,93800.0
2014-01-14 13:00:00,17.28,17.31,17.27,17.31,209600.0,13.006,13.0285,12.9984,13.0285,209600.0
2014-01-14 13:10:00,17.31,17.35,17.3,17.35,443200.0,13.0285,13.0586,13.021,13.0586,443200.0
2014-01-14 13:20:00,17.34,17.35,17.32,17.34,240500.0,13.0511,13.0586,13.0361,13.0511,240500.0
2014-01-14 13:30:00,17.34,17.34,17.31,17.33,226100.0,13.0511,13.0511,13.0285,13.0436,226100.0
2014-01-14 13:40:00,17.32,17.33,17.29,17.3,512700.0,13.0361,13.0436,13.0135,13.021,512700.0
2014-01-14 13:50:00,17.3,17.32,17.29,17.32,412200.0,13.021,13.0361,13.0135,13.0361,412200.0
2014-01-14 14:00:00,17.32,17.32,17.27,17.28,430300.0,13.0361,13.0361,12.9984,13.006,430300.0
2014-01-14 14:10:00,17.28,17.3,17.27,17.29,286000.0,13.006,13.021,12.9984,13.0135,286000.0
2014-01-14 14:20:00,17.3,17.31,17.29,17.31,376500.0,13.021,13.0285,13.0135,13.0285,376500.0
2014-01-14 14:30:00,17.31,17.34,17.3,17.31,227000.0,13.0285,13.0511,13.021,13.0285,227000.0
2014-01-14 14:40:00,17.31,17.32,17.29,17.32,221500.0,13.0285,13.0361,13.0135,13.0361,221500.0
2014-01-14 14:50:00,17.32,17.33,17.31,17.32,213700.0,13.0361,13.0436,13.0285,13.0361,213700.0
2014-01-14 15:00:00,17.32,17.33,17.3,17.32,262400.0,13.0361,13.0436,13.021,13.0361,262400.0
2014-01-14 15:10:00,17.31,17.32,17.31,17.32,230300.0,13.0285,13.0361,13.0285,13.0361,230300.0
2014-01-14 15:20:00,17.32,17.34,17.32,17.34,298600.0,13.0361,13.0511,13.0361,13.0511,298600.0
2014-01-14 15:30:00,17.34,17.35,17.33,17.34,338200.0,13.0511,13.0586,13.0436,13.0511,338200.0
2014-01-14 15:40:00,17.34,17.35,17.32,17.34,483800.0,13.0511,13.0586,13.0361,13.0511,483800.0
2014-01-14 15:50:00,17.33,17.39,17.33,17.37,1326300.0,13.0436,13.0887,13.0436,13.0737,1326300.0
2014-01-15 09:30:00,17.48,17.63,17.43,17.62,1143000.0,13.1565,13.2694,13.1188,13.2619,1143000.0
2014-01-15 09:40:00,17.62,17.68,17.6,17.62,954800.0,13.2619,13.307,13.2468,13.2619,954800.0
2014-01-15 09:50:00,17.62,17.66,17.61,17.65,682700.0,13.2619,13.292,13.2543,13.2844,682700.0
2014-01-15 10:00:00,17.65,17.7,17.64,17.67,506600.0,13.2844,13.3221,13.2769,13.2995,506600.0
2014-01-15 10:10:00,17.67,17.7,17.66,17.69,138200.0,13.2995,13.3221,13.292,13.3145,138200.0
2014-01-15 10:20:00,17.69,17.69,17.64,17.65,464700.0,13.3145,13.3145,13.2769,13.2844,464700.0
2014-01-15 10:30:00,17.66,17.68,17.64,17.65,637200.0,13.292,13.307,13.2769,13.2844,637200.0
2014-01-15 10:40:00,17.65,17.65,17.58,17.6,490600.0,13.2844,13.2844,13.2317,13.2468,490600.0
2014-01-15 10:50:00,17.59,17.61,17.59,17.6,171400.0,13.2393,13.2543,13.2393,13.2468,171400.0
2014-01-15 11:00:00,17.62,17.65,17.61,17.63,283000.0,13.2619,13.2844,13.2543,13.2694,283000.0
2014-01-15 11:10:00,17.63,17.67,17.62,17.67,345300.0,13.2694,13.2995,13.2619,13.2995,345300.0
2014-01-15 11:20:00,17.67,17.67,17.6,17.61,234800.0,13.2995,13.2995,13.2468,13.2543,234800.0
2014-01-15 11:30:00,17.62,17.63,17.61,17.63,246300.0,13.2619,13.2694,13.2543,13.2694,246300.0
2014-01-15 11:40:00,17.63,17.66,17.62,17.65,445000.0,13.2694,13.292,13.2619,13.2844,445000.0
2014-01-15 11:50:00,17.64,17.66,17.62,17.66,325100.0,13.2769,13.292,13.2619,13.292,325100.0
2014-01-15 12:00:00,17.66,17.69,17.65,17.69,168000.0,13.292,13.3145,13.2844,13.3145,168000.0
2014-01-15 12:10:00,17.69,17.7,17.65,17.65,315300.0,13.3145,13.3221,13.2844,13.2844,315300.0
2014-01-15 12:20:00,17.66,17.67,17.62,17.63,447100.0,13.292,13.2995,13.2619,13.2694,447100.0
2014-01-15 12:30:00,17.63,17.66,17.62,17.65,299400.0,13.2694,13.292,13.2619,13.2844,299400.0
2014-01-15 12:40:00,17.65,17.65,17.63,17.64,251400.0,13.2844,13.2844,13.2694,13.2769,251400.0
2014-01-15 12:50:00,17.64,17.64,17.63,17.64,139000.0,13.2769,13.2769,13.2694,13.2769,139000.0
2014-01-15 13:00:00,17.64,17.64,17.61,17.62,377000.0,13.2769,13.2769,13.2543,13.2619,377000.0
2014-01-15 13:10:00,17.61,17.62,17.6,17.61,220400.0,13.2543,13.2619,13.2468,13.2543,220400.0
2014-01-15 13:20:00,17.61,17.61,17.57,17.57,196500.0,13.2543,13.2543,13.2242,13.2242,196500.0
2014-01-15 13:30:00,17.57,17.59,17.57,17.59,127400.0,13.2242,13.2393,13.2242,13.2393,127400.0
2014-01-15 13:40:00,17.59,17.59,17.58,17.59,93600.0,13.2393,13.2393,13.2317,13.2393,93600.0
2014-01-15 13:50:00,17.59,17.59,17.56,17.56,333500.0,13.2393,13.2393,13.2167,13.2167,333500.0
2014-01-15 14:00:00,17.56,17.58,17.56,17.58,158500.0,13.2167,13.2317,13.2167,13.2317,158500.0
2014-01-15 14:10:00,17.57,17.58,17.56,17.57,205600.0,13.2242,13.2317,13.2167,13.2242,205600.0
2014-01-15 14:20:00,17.57,17.58,17.56,17.57,236700.0,13.2242,13.2317,13.2167,13.2242,236700.0
2014-01-15 14:30:00,17.58,17.58,17.55,17.56,280500.0,13.2317,13.2317,13.2092,13.2167,280500.0
2014-01-15 14:40:00,17.56,17.58,17.55,17.58,278600.0,13.2167,13.2317,13.2092,13.2317,278600.0
2014-01-15 14:50:00,17.57,17.58,17.57,17.57,176900.0,13.2242,13.2317,13.2242,13.2242,176900.0
2014-01-15 15:00:00,17.57,17.58,17.57,17.58,161300.0,13.2242,13.2317,13.2242,13.2317,161300.0
2014-01-15 15:10:00,17.57,17.58,17.54,17.55,440300.0,13.2242,13.2317,13.2016,13.2092,440300.0
2014-01-15 15:20:00,17.55,17.56,17.55,17.56,154400.0,13.2092,13.2167,13.2092,13.2167,154400.0
2014-01-15 15:30:00,17.56,17.56,17.55,17.56,384900.0,13.2167,13.2167,13.2092,13.2167,384900.0
2014-01-15 15:40:00,17.56,17.56,17.52,17.52,1290000.0,13.2167,13.2167,13.1866,13.1866,1290000.0
2014-01-15 15:50:00,17.52,17.56,17.52,17.56,948700.0,13.1866,13.2167,13.1866,13.2167,948700.0
2014-01-16 09:30:00,17.91,18.1,17.89,18.05,2290900.0,13.4801,13.6231,13.4651,13.5855,2290900.0
2014-01-16 09:40:00,18.04,18.1,17.96,18.05,2418400.0,13.578,13.6231,13.5178,13.5855,2418400.0
2014-01-16 09:50:00,18.05,18.12,18.05,18.1,1359900.0,13.5855,13.6382,13.5855,13.6231,1359900.0
2014-01-16 10:00:00,18.1,18.17,18.1,18.17,1090200.0,13.6231,13.6758,13.6231,13.6758,1090200.0
2014-01-16 10:10:00,18.16,18.18,18.13,18.13,1171900.0,13.6683,13.6833,13.6457,13.6457,1171900.0
2014-01-16 10:20:00,18.13,18.13,18.01,18.01,650400.0,13.6457,13.6457,13.5554,13.5554,650400.0
2014-01-16 10:30:00,18.02,18.07,17.98,18.07,582500.0,13.5629,13.6006,13.5328,13.6006,582500.0
2014-01-16 10:40:00,18.06,18.09,18.01,18.02,393800.0,13.593,13.6156,13.5554,13.5629,393800.0
2014-01-16 10:50:00,18.03,18.03,18.01,18.03,230900.0,13.5704,13.5704,13.5554,13.5704,230900.0
2014-01-16 11:00:00,18.03,18.04,17.99,18.04,656600.0,13.5704,13.578,13.5403,13.578,656600.0
2014-01-16 11:10:00,18.04,18.06,18.0,18.02,342000.0,13.578,13.593,13.5479,13.5629,342000.0
2014-01-16 11:20:00,18.03,18.04,18.01,18.03,339600.0,13.5704,13.578,13.5554,13.5704,339600.0
2014-01-16 11:30:00,18.03,18.03,18.0,18.02,121400.0,13.5704,13.5704,13.5479,13.5629,121400.0
2014-01-16 11:40:00,18.02,18.06,17.99,18.05,731500.0,13.5629,13.593,13.5403,13.5855,731500.0
2014-01-16 11:50:00,18.06,18.11,18.05,18.07,542100.0,13.593,13.6307,13.5855,13.6006,542100.0
2014-01-16 12:00:00,18.08,18.09,18.06,18.07,97100.0,13.6081,13.6156,13.593,13.6006,97100.0
2014-01-16 12:10:00,18.07,18.08,18.04,18.05,190700.0,13.6006,13.6081,13.578,13.5855,190700.0
2014-01-16 12:20:00,18.06,18.07,18.04,18.07,91400.0,13.593,13.6006,13.578,13.6006,91400.0
2014-01-16 12:30:00,18.07,18.09,18.06,18.07,153600.0,13.6006,13.6156,13.593,13.6006,153600.0
2014-01-16 12:40:00,18.07,18.09,18.06,18.09,100500.0,13.6006,13.6156,13.593,13.6156,100500.0
2014-01-16 12:50:00,18.09,18.09,18.06,18.06,125900.0,13.6156,13.6156,13.593,13.593,125900.0
2014-01-16 13:00:00,18.07,18.07,18.04,18.04,122100.0,13.6006,13.6006,13.578,13.578,122100.0
2014-01-16 13:10:00,18.04,18.05,18.04,18.05,125000.0,13.578,13.5855,13.578,13.5855,125000.0
2014-01-16 13:20:00,18.05,18.05,18.04,18.05,86300.0,13.5855,13.5855,13.578,13.5855,86300.0
2014-01-16 13:30:00,18.05,18.06,18.04,18.06,121600.0,13.5855,13.593,13.578,13.593,121600.0
2014-01-16 13:40:00,18.06,18.07,18.05,18.05,137300.0,13.593,13.6006,13.5855,13.5855,137300.0
2014-01-16 13:50:00,18.05,18.06,18.04,18.04,323800.0,13.5855,13.593,13.578,13.578,323800.0
2014-01-16 14:00:00,18.05,18.06,18.03,18.05,125500.0,13.5855,13.593,13.5704,13.5855,125500.0
2014-01-16 14:10:00,18.05,18.06,18.05,18.06,57400.0,13.5855,13.593,13.5855,13.593,57400.0
2014-01-16 14:20:00,18.05,18.06,18.03,18.04,256200.0,13.5855,13.593,13.5704,13.578,256200.0
2014-01-16 14:30:00,18.04,18.05,18.03,18.04,129200.0,13.578,13.5855,13.5704,13.578,129200.0
2014-01-16 14:40:00,18.05,18.09,18.04,18.09,262700.0,13.5855,13.6156,13.578,13.6156,262700.0
2014-01-16 14:50:00,18.09,18.1,18.07,18.1,443800.0,13.6156,13.6231,13.6006,13.6231,443800.0
2014-01-16 15:00:00,18.1,18.13,18.09,18.13,304700.0,13.6231,13.6457,13.6156,13.6457,304700.0
2014-01-16 15:10:00,18.13,18.16,18.12,18.14,452900.0,13.6457,13.6683,13.6382,13.6532,452900.0
2014-01-16 15:20:00,18.14,18.14,18.11,18.11,300500.0,13.6532,13.6532,13.6307,13.6307,300500.0
2014-01-16 15:30:00,18.11,18.12,18.11,18.12,372300.0,13.6307,13.6382,13.6307,13.6382,372300.0
2014-01-16 15:40:00,18.11,18.16,18.11,18.16,1844700.0,13.6307,13.6683,13.6307,13.6683,1844700.0
2014-01-16 15:50:00,18.15,18.16,18.15,18.16,1407100.0,13.6608,13.6683,13.6608,13.6683,1407100.0
2014-01-17 09:30:00,17.97,17.97,17.8,17.82,747200.0,13.5253,13.5253,13.3973,13.4124,747200.0
2014-01-17 09:40:00,17.82,17.83,17.75,17.78,554000.0,13.4124,13.4199,13.3597,13.3823,554000.0
2014-01-17 09:50:00,17.77,17.78,17.72,17.74,304700.0,13.3748,13.3823,13.3371,13.3522,304700.0
2014-01-17 10:00:00,17.74,17.75,17.7,17.71,450900.0,13.3522,13.3597,13.3221,13.3296,450900.0
2014-01-17 10:10:00,17.72,17.79,17.71,17.78,571700.0,13.3371,13.3898,13.3296,13.3823,571700.0
2014-01-17 10:20:00,17.79,17.89,17.79,17.89,343700.0,13.3898,13.4651,13.3898,13.4651,343700.0
2014-01-17 10:30:00,17.89,17.91,17.86,17.88,266300.0,13.4651,13.4801,13.4425,13.4575,266300.0
2014-01-17 10:40:00,17.88,17.88,17.86,17.87,123100.0,13.4575,13.4575,13.4425,13.45,123100.0
2014-01-17 10:50:00,17.87,17.87,17.86,17.87,56100.0,13.45,13.45,13.4425,13.45,56100.0
2014-01-17 11:00:00,17.86,17.91,17.86,17.88,462000.0,13.4425,13.4801,13.4425,13.4575,462000.0
2014-01-17 11:10:00,17.89,17.89,17.86,17.86,61800.0,13.4651,13.4651,13.4425,13.4425,61800.0
2014-01-17 11:20:00,17.86,17.87,17.82,17.82,353200.0,13.4425,13.45,13.4124,13.4124,353200.0
2014-01-17 11:30:00,17.82,17.83,17.81,17.82,60800.0,13.4124,13.4199,13.4049,13.4124,60800.0
2014-01-17 11:40:00,17.82,17.82,17.78,17.79,216100.0,13.4124,13.4124,13.3823,13.3898,216100.0
2014-01-17 11:50:00,17.79,17.79,17.78,17.78,40200.0,13.3898,13.3898,13.3823,13.3823,40200.0
2014-01-17 12:00:00,17.78,17.79,17.73,17.76,152800.0,13.3823,13.3898,13.3446,13.3672,152800.0
2014-01-17 12:10:00,17.76,17.78,17.75,17.75,88300.0,13.3672,13.3823,13.3597,13.3597,88300.0
2014-01-17 12:20:00,17.75,17.76,17.72,17.73,79300.0,13.3597,13.3672,13.3371,13.3446,79300.0
2014-01-17 12:30:00,17.74,17.74,17.73,17.74,137200.0,13.3522,13.3522,13.3446,13.3522,137200.0
2014-01-17 12:40:00,17.73,17.77,17.73,17.74,274700.0,13.3446,13.3748,13.3446,13.3522,274700.0
2014-01-17 12:50:00,17.74,17.75,17.74,17.74,38300.0,13.3522,13.3597,13.3522,13.3522,38300.0
2014-01-17 13:00:00,17.74,17.75,17.73,17.73,113700.0,13.3522,13.3597,13.3446,13.3446,113700.0
2014-01-17 13:10:00,17.73,17.79,17.73,17.79,483700.0,13.3446,13.3898,13.3446,13.3898,483700.0
2014-01-17 13:20:00,17.79,17.88,17.78,17.87,762200.0,13.3898,13.4575,13.3823,13.45,762200.0
2014-01-17 13:30:00,17.88,17.9,17.8,17.81,404900.0,13.4575,13.4726,13.3973,13.4049,404900.0
2014-01-17 13:40:00,17.81,17.85,17.81,17.85,545500.0,13.4049,13.435,13.4049,13.435,545500.0
2014-01-17 13:50:00,17.85,17.86,17.84,17.86,138900.0,13.435,13.4425,13.4274,13.4425,138900.0
2014-01-17 14:00:00,17.86,17.86,17.84,17.86,268400.0,13.4425,13.4425,13.4274,13.4425,268400.0
2014-01-17 14:10:00,17.85,17.86,17.83,17.83,383600.0,13.435,13.4425,13.4199,13.4199,383600.0
2014-01-17 14:20:00,17.83,17.85,17.83,17.85,245600.0,13.4199,13.435,13.4199,13.435,245600.0
2014-01-17 14:30:00,17.84,17.85,17.84,17.85,217000.0,13.4274,13.435,13.4274,13.435,217000.0
2014-01-17 14:40:00,17.84,17.85,17.82,17.84,355000.0,13.4274,13.435,13.4124,13.4274,355000.0
2014-01-17 14:50:00,17.85,17.86,17.83,17.84,493400.0,13.435,13.4425,13.4199,13.4274,493400.0
2014-01-17 15:00:00,17.85,17.85,17.77,17.77,211300.0,13.435,13.435,13.3748,13.3748,211300.0
2014-01-17 15:10:00,17.78,17.78,17.72,17.73,566500.0,13.3823,13.3823,13.3371,13.3446,566500.0
2014-01-17 15:20:00,17.73,17.75,17.72,17.75,757700.0,13.3446,13.3597,13.3371,13.3597,757700.0
2014-01-17 15:30:00,17.75,17.79,17.74,17.79,367300.0,13.3597,13.3898,13.3522,13.3898,367300.0
2014-01-17 15:40:00,17.78,17.84,17.76,17.83,883400.0,13.3823,13.4274,13.3672,13.4199,883400.0
2014-01-17 15:50:00,17.83,17.84,17.76,17.77,1072600.0,13.4199,13.4274,13.3672,13.3748,1072600.0
2014-01-21 09:30:00,17.77,17.82,17.74,17.76,435200.0,13.3748,13.4124,13.3522,13.3672,435200.0
2014-01-21 09:40:00,17.77,17.8,17.74,17.74,577500.0,13.3748,13.3973,13.3522,13.3522,577500.0
2014-01-21 09:50:00,17.75,17.79,17.74,17.76,726200.0,13.3597,13.3898,13.3522,13.3672,726200.0
2014-01-21 10:00:00,17.76,17.79,17.76,17.78,251800.0,13.3672,13.3898,13.3672,13.3823,251800.0
2014-01-21 10:10:00,17.78,17.78,17.73,17.78,373300.0,13.3823,13.3823,13.3446,13.3823,373300.0
2014-01-21 10:20:00,17.77,17.79,17.75,17.77,169200.0,13.3748,13.3898,13.3597,13.3748,169200.0
2014-01-21 10:30:00,17.76,17.77,17.75,17.76,103400.0,13.3672,13.3748,13.3597,13.3672,103400.0
2014-01-21 10:40:00,17.75,17.8,17.75,17.79,268500.0,13.3597,13.3973,13.3597,13.3898,268500.0
2014-01-21 10:50:00,17.79,17.82,17.77,17.82,276600.0,13.3898,13.4124,13.3748,13.4124,276600.0
2014-01-21 11:00:00,17.82,17.82,17.76,17.76,87800.0,13.4124,13.4124,13.3672,13.3672,87800.0
2014-01-21 11:10:00,17.77,17.77,17.73,17.73,119200.0,13.3748,13.3748,13.3446,13.3446,119200.0
2014-01-21 11:20:00,17.73,17.75,17.72,17.72,82900.0,13.3446,13.3597,13.3371,13.3371,82900.0
2014-01-21 11:30:00,17.72,17.72,17.7,17.71,83500.0,13.3371,13.3371,13.3221,13.3296,83500.0
2014-01-21 11:40:00,17.71,17.72,17.7,17.7,52800.0,13.3296,13.3371,13.3221,13.3221,52800.0
2014-01-21 11:50:00,17.71,17.71,17.65,17.7,144900.0,13.3296,13.3296,13.2844,13.3221,144900.0
2014-01-21 12:00:00,17.7,17.71,17.62,17.64,241100.0,13.3221,13.3296,13.2619,13.2769,241100.0
2014-01-21 12:10:00,17.64,17.66,17.64,17.66,54200.0,13.2769,13.292,13.2769,13.292,54200.0
2014-01-21 12:20:00,17.66,17.67,17.65,17.66,86600.0,13.292,13.2995,13.2844,13.292,86600.0
2014-01-21 12:30:00,17.66,17.67,17.62,17.63,307900.0,13.292,13.2995,13.2619,13.2694,307900.0
2014-01-21 12:40:00,17.63,17.65,17.63,17.64,142800.0,13.2694,13.2844,13.2694,13.2769,142800.0
2014-01-21 12:50:00,17.64,17.67,17.64,17.67,107700.0,13.2769,13.2995,13.2769,13.2995,107700.0
2014-01-21 13:00:00,17.67,17.69,17.66,17.69,52500.0,13.2995,13.3145,13.292,13.3145,52500.0
2014-01-21 13:10:00,17.69,17.69,17.68,17.69,96700.0,13.3145,13.3145,13.307,13.3145,96700.0
2014-01-21 13:20:00,17.68,17.7,17.66,17.7,212700.0,13.307,13.3221,13.292,13.3221,212700.0
2014-01-21 13:30:00,17.7,17.7,17.69,17.7,20400.0,13.3221,13.3221,13.3145,13.3221,20400.0
2014-01-21 13:40:00,17.7,17.71,17.69,17.7,57400.0,13.3221,13.3296,13.3145,13.3221,57400.0
2014-01-21 13:50:00,17.71,17.71,17.68,17.68,104000.0,13.3296,13.3296,13.307,13.307,104000.0
2014-01-21 14:00:00,17.68,17.69,17.65,17.66,165300.0,13.307,13.3145,13.2844,13.292,165300.0
2014-01-21 14:10:00,17.66,17.66,17.65,17.65,24900.0,13.292,13.292,13.2844,13.2844,24900.0
2014-01-21 14:20:00,17.65,17.66,17.65,17.65,36500.0,13.2844,13.292,13.2844,13.2844,36500.0
2014-01-21 14:30:00,17.65,17.67,17.65,17.67,68200.0,13.2844,13.2995,13.2844,13.2995,68200.0
2014-01-21 14:40:00,17.66,17.67,17.66,17.67,56800.0,13.292,13.2995,13.292,13.2995,56800.0
2014-01-21 14:50:00,17.66,17.69,17.65,17.68,335600.0,13.292,13.3145,13.2844,13.307,335600.0
2014-01-21 15:00:00,17.68,17.71,17.67,17.71,249200.0,13.307,13.3296,13.2995,13.3296,249200.0
2014-01-21 15:10:00,17.7,17.72,17.7,17.71,138600.0,13.3221,13.3371,13.3221,13.3296,138600.0
2014-01-21 15:20:00,17.71,17.72,17.71,17.71,110800.0,13.3296,13.3371,13.3296,13.3296,110800.0
2014-01-21 15:30:00,17.72,17.72,17.71,17.71,196300.0,13.3371,13.3371,13.3296,13.3296,196300.0
2014-01-21 15:40:00,17.71,17.72,17.7,17.7,325100.0,13.3296,13.3371,13.3221,13.3221,325100.0
2014-01-21 15:50:00,17.71,17.71,17.68,17.7,595800.0,13.3296,13.3296,13.307,13.3221,595800.0
2014-01-22 09:30:00,17.77,17.77,17.72,17.77,341300.0,13.3748,13.3748,13.3371,13.3748,341300.0
2014-01-22 09:40:00,17.77,17.82,17.76,17.82,526000.0,13.3748,13.4124,13.3672,13.4124,526000.0
2014-01-22 09:50:00,17.81,17.86,17.81,17.85,506000.0,13.4049,13.4425,13.4049,13.435,506000.0
2014-01-22 10:00:00,17.85,17.86,17.84,17.85,218000.0,13.435,13.4425,13.4274,13.435,218000.0
2014-01-22 10:10:00,17.86,17.88,17.85,17.86,491300.0,13.4425,13.4575,13.435,13.4425,491300.0
2014-01-22 10:20:00,17.86,17.89,17.86,17.88,216200.0,13.4425,13.4651,13.4425,13.4575,216200.0
2014-01-22 10:30:00,17.88,17.92,17.88,17.91,418300.0,13.4575,13.4877,13.4575,13.4801,418300.0
2014-01-22 10:40:00,17.91,17.91,17.89,17.9,326400.0,13.4801,13.4801,13.4651,13.4726,326400.0
2014-01-22 10:50:00,17.89,17.91,17.89,17.91,683800.0,13.4651,13.4801,13.4651,13.4801,683800.0
2014-01-22 11:00:00,17.91,17.93,17.89,17.91,385300.0,13.4801,13.4952,13.4651,13.4801,385300.0
2014-01-22 11:10:00,17.9,17.91,17.88,17.9,172600.0,13.4726,13.4801,13.4575,13.4726,172600.0
2014-01-22 11:20:00,17.9,17.92,17.89,17.92,353700.0,13.4726,13.4877,13.4651,13.4877,353700.0
2014-01-22 11:30:00,17.92,17.96,17.91,17.93,295100.0,13.4877,13.5178,13.4801,13.4952,295100.0
2014-01-22 11:40:00,17.94,17.94,17.91,17.93,77300.0,13.5027,13.5027,13.4801,13.4952,77300.0
2014-01-22 11:50:00,17.94,17.95,17.93,17.95,164300.0,13.5027,13.5102,13.4952,13.5102,164300.0
2014-01-22 12:00:00,17.95,17.96,17.94,17.95,218900.0,13.5102,13.5178,13.5027,13.5102,218900.0
2014-01-22 12:10:00,17.95,17.96,17.94,17.95,147300.0,13.5102,13.5178,13.5027,13.5102,147300.0
2014-01-22 12:20:00,17.95,17.96,17.93,17.94,223300.0,13.5102,13.5178,13.4952,13.5027,223300.0
2014-01-22 12:30:00,17.94,17.94,17.93,17.94,95100.0,13.5027,13.5027,13.4952,13.5027,95100.0
2014-01-22 12:40:00,17.93,17.94,17.9,17.9,143700.0,13.4952,13.5027,13.4726,13.4726,143700.0
2014-01-22 12:50:00,17.9,17.92,17.9,17.91,404700.0,13.4726,13.4877,13.4726,13.4801,404700.0
2014-01-22 13:00:00,17.91,17.92,17.91,17.91,86400.0,13.4801,13.4877,13.4801,13.4801,86400.0
2014-01-22 13:10:00,17.91,17.92,17.9,17.91,127700.0,13.4801,13.4877,13.4726,13.4801,127700.0
2014-01-22 13:20:00,17.91,17.92,17.9,17.91,138500.0,13.4801,13.4877,13.4726,13.4801,138500.0
2014-01-22 13:30:00,17.92,17.92,17.91,17.92,83200.0,13.4877,13.4877,13.4801,13.4877,83200.0
2014-01-22 13:40:00,17.91,17.94,17.91,17.93,346900.0,13.4801,13.5027,13.4801,13.4952,346900.0
2014-01-22 13:50:00,17.93,17.95,17.92,17.95,481400.0,13.4952,13.5102,13.4877,13.5102,481400.0
2014-01-22 14:00:00,17.95,17.96,17.94,17.95,109800.0,13.5102,13.5178,13.5027,13.5102,109800.0
2014-01-22 14:10:00,17.95,17.96,17.94,17.96,195700.0,13.5102,13.5178,13.5027,13.5178,195700.0
2014-01-22 14:20:00,17.96,17.97,17.95,17.96,215700.0,13.5178,13.5253,13.5102,13.5178,215700.0
2014-01-22 14:30:00,17.96,17.96,17.93,17.94,148500.0,13.5178,13.5178,13.4952,13.5027,148500.0
2014-01-22 14:40:00,17.94,17.94,17.92,17.93,356400.0,13.5027,13.5027,13.4877,13.4952,356400.0
2014-01-22 14:50:00,17.92,17.94,17.92,17.94,134800.0,13.4877,13.5027,13.4877,13.5027,134800.0
2014-01-22 15:00:00,17.94,17.95,17.93,17.94,438000.0,13.5027,13.5102,13.4952,13.5027,438000.0
2014-01-22 15:10:00,17.94,17.95,17.92,17.95,216800.0,13.5027,13.5102,13.4877,13.5102,216800.0
2014-01-22 15:20:00,17.95,17.97,17.94,17.96,294700.0,13.5102,13.5253,13.5027,13.5178,294700.0
2014-01-22 15:30:00,17.96,17.96,17.95,17.96,198600.0,13.5178,13.5178,13.5102,13.5178,198600.0
2014-01-22 15:40:00,17.96,17.97,17.94,17.96,648600.0,13.5178,13.5253,13.5027,13.5178,648600.0
2014-01-22 15:50:00,17.96,17.98,17.95,17.96,1412200.0,13.5178,13.5328,13.5102,13.5178,1412200.0
2014-01-23 09:30:00,17.8,17.94,17.8,17.85,451300.0,13.3973,13.5027,13.3973,13.435,451300.0
2014-01-23 09:40:00,17.85,17.87,17.81,17.82,221100.0,13.435,13.45,13.4049,13.4124,221100.0
2014-01-23 09:50:00,17.82,17.83,17.8,17.82,390500.0,13.4124,13.4199,13.3973,13.4124,390500.0
2014-01-23 10:00:00,17.83,17.85,17.82,17.82,155900.0,13.4199,13.435,13.4124,13.4124,155900.0
2014-01-23 10:10:00,17.82,17.83,17.78,17.79,191900.0,13.4124,13.4199,13.3823,13.3898,191900.0
2014-01-23 10:20:00,17.8,17.82,17.79,17.8,102200.0,13.3973,13.4124,13.3898,13.3973,102200.0
2014-01-23 10:30:00,17.81,17.82,17.79,17.79,143000.0,13.4049,13.4124,13.3898,13.3898,143000.0
2014-01-23 10:40:00,17.8,17.8,17.71,17.71,746800.0,13.3973,13.3973,13.3296,13.3296,746800.0
2014-01-23 10:50:00,17.71,17.72,17.7,17.7,223700.0,13.3296,13.3371,13.3221,13.3221,223700.0
2014-01-23 11:00:00,17.7,17.71,17.66,17.69,394600.0,13.3221,13.3296,13.292,13.3145,394600.0
2014-01-23 11:10:00,17.69,17.69,17.67,17.69,383000.0,13.3145,13.3145,13.2995,13.3145,383000.0
2014-01-23 11:20:00,17.69,17.71,17.68,17.69,76300.0,13.3145,13.3296,13.307,13.3145,76300.0
2014-01-23 11:30:00,17.7,17.7,17.68,17.68,105700.0,13.3221,13.3221,13.307,13.307,105700.0
2014-01-23 11:40:00,17.68,17.69,17.67,17.67,90300.0,13.307,13.3145,13.2995,13.2995,90300.0
2014-01-23 11:50:00,17.67,17.68,17.66,17.66,122300.0,13.2995,13.307,13.292,13.292,122300.0
2014-01-23 12:00:00,17.66,17.67,17.65,17.65,267800.0,13.292,13.2995,13.2844,13.2844,267800.0
2014-01-23 12:10:00,17.66,17.66,17.61,17.64,269000.0,13.292,13.292,13.2543,13.2769,269000.0
2014-01-23 12:20:00,17.64,17.66,17.61,17.62,221200.0,13.2769,13.292,13.2543,13.2619,221200.0
2014-01-23 12:30:00,17.63,17.65,17.62,17.65,76400.0,13.2694,13.2844,13.2619,13.2844,76400.0
2014-01-23 12:40:00,17.65,17.67,17.64,17.65,144900.0,13.2844,13.2995,13.2769,13.2844,144900.0
2014-01-23 12:50:00,17.66,17.68,17.64,17.68,161300.0,13.292,13.307,13.2769,13.307,161300.0
2014-01-23 13:00:00,17.68,17.68,17.64,17.67,109300.0,13.307,13.307,13.2769,13.2995,109300.0
2014-01-23 13:10:00,17.66,17.67,17.65,17.66,86000.0,13.292,13.2995,13.2844,13.292,86000.0
2014-01-23 13:20:00,17.66,17.66,17.64,17.66,60300.0,13.292,13.292,13.2769,13.292,60300.0
2014-01-23 13:30:00,17.66,17.67,17.64,17.65,105600.0,13.292,13.2995,13.2769,13.2844,105600.0
2014-01-23 13:40:00,17.66,17.66,17.63,17.64,223400.0,13.292,13.292,13.2694,13.2769,223400.0
2014-01-23 13:50:00,17.64,17.64,17.62,17.63,98300.0,13.2769,13.2769,13.2619,13.2694,98300.0
2014-01-23 14:00:00,17.62,17.64,17.62,17.64,69300.0,13.2619,13.2769,13.2619,13.2769,69300.0
2014-01-23 14:10:00,17.64,17.65,17.63,17.64,335900.0,13.2769,13.2844,13.2694,13.2769,335900.0
2014-01-23 14:20:00,17.64,17.68,17.63,17.67,480000.0,13.2769,13.307,13.2694,13.2995,480000.0
2014-01-23 14:30:00,17.68,17.7,17.67,17.68,137700.0,13.307,13.3221,13.2995,13.307,137700.0
2014-01-23 14:40:00,17.69,17.69,17.65,17.65,61200.0,13.3145,13.3145,13.2844,13.2844,61200.0
2014-01-23 14:50:00,17.65,17.68,17.64,17.67,200500.0,13.2844,13.307,13.2769,13.2995,200500.0
2014-01-23 15:00:00,17.67,17.7,17.67,17.7,71200.0,13.2995,13.3221,13.2995,13.3221,71200.0
2014-01-23 15:10:00,17.7,17.7,17.69,17.69,62200.0,13.3221,13.3221,13.3145,13.3145,62200.0
2014-01-23 15:20:00,17.69,17.7,17.69,17.7,80700.0,13.3145,13.3221,13.3145,13.3221,80700.0
2014-01-23 15:30:00,17.69,17.71,17.69,17.71,194100.0,13.3145,13.3296,13.3145,13.3296,194100.0
2014-01-23 15:40:00,17.71,17.71,17.65,17.65,369100.0,13.3296,13.3296,13.2844,13.2844,369100.0
2014-01-23 15:50:00,17.65,17.7,17.63,17.69,742900.0,13.2844,13.3221,13.2694,13.3145,742900.0
2014-01-24 09:30:00,17.72,17.75,17.66,17.7,492500.0,13.3371,13.3597,13.292,13.3221,492500.0
2014-01-24 09:40:00,17.7,17.73,17.68,17.72,294200.0,13.3221,13.3446,13.307,13.3371,294200.0
2014-01-24 09:50:00,17.71,17.72,17.7,17.72,212900.0,13.3296,13.3371,13.3221,13.3371,212900.0
2014-01-24 10:00:00,17.71,17.74,17.67,17.74,315300.0,13.3296,13.3522,13.2995,13.3522,315300.0
2014-01-24 10:10:00,17.74,17.77,17.72,17.72,183900.0,13.3522,13.3748,13.3371,13.3371,183900.0
2014-01-24 10:20:00,17.72,17.77,17.71,17.75,163800.0,13.3371,13.3748,13.3296,13.3597,163800.0
2014-01-24 10:30:00,17.75,17.75,17.68,17.69,449500.0,13.3597,13.3597,13.307,13.3145,449500.0
2014-01-24 10:40:00,17.69,17.7,17.65,17.68,361000.0,13.3145,13.3221,13.2844,13.307,361000.0
2014-01-24 10:50:00,17.67,17.71,17.67,17.71,978700.0,13.2995,13.3296,13.2995,13.3296,978700.0
2014-01-24 11:00:00,17.71,17.72,17.69,17.69,126000.0,13.3296,13.3371,13.3145,13.3145,126000.0
2014-01-24 11:10:00,17.69,17.7,17.67,17.68,461200.0,13.3145,13.3221,13.2995,13.307,461200.0
2014-01-24 11:20:00,17.68,17.69,17.65,17.66,202800.0,13.307,13.3145,13.2844,13.292,202800.0
2014-01-24 11:30:00,17.66,17.68,17.65,17.66,231300.0,13.292,13.307,13.2844,13.292,231300.0
2014-01-24 11:40:00,17.66,17.66,17.61,17.62,521100.0,13.292,13.292,13.2543,13.2619,521100.0
2014-01-24 11:50:00,17.62,17.63,17.59,17.63,301400.0,13.2619,13.2694,13.2393,13.2694,301400.0
2014-01-24 12:00:00,17.63,17.64,17.59,17.61,249100.0,13.2694,13.2769,13.2393,13.2543,249100.0
2014-01-24 12:10:00,17.61,17.62,17.6,17.6,225400.0,13.2543,13.2619,13.2468,13.2468,225400.0
2014-01-24 12:20:00,17.61,17.62,17.6,17.62,177800.0,13.2543,13.2619,13.2468,13.2619,177800.0
2014-01-24 12:30:00,17.62,17.63,17.6,17.61,253300.0,13.2619,13.2694,13.2468,13.2543,253300.0
2014-01-24 12:40:00,17.61,17.62,17.6,17.61,136400.0,13.2543,13.2619,13.2468,13.2543,136400.0
2014-01-24 12:50:00,17.61,17.63,17.6,17.62,153800.0,13.2543,13.2694,13.2468,13.2619,153800.0
2014-01-24 13:00:00,17.63,17.64,17.62,17.63,149300.0,13.2694,13.2769,13.2619,13.2694,149300.0
2014-01-24 13:10:00,17.63,17.64,17.63,17.63,54200.0,13.2694,13.2769,13.2694,13.2694,54200.0
2014-01-24 13:20:00,17.63,17.65,17.63,17.65,75200.0,13.2694,13.2844,13.2694,13.2844,75200.0
2014-01-24 13:30:00,17.65,17.66,17.64,17.64,111800.0,13.2844,13.292,13.2769,13.2769,111800.0
2014-01-24 13:40:00,17.64,17.65,17.62,17.63,173200.0,13.2769,13.2844,13.2619,13.2694,173200.0
2014-01-24 13:50:00,17.62,17.63,17.62,17.63,179300.0,13.2619,13.2694,13.2619,13.2694,179300.0
2014-01-24 14:00:00,17.63,17.64,17.61,17.63,315900.0,13.2694,13.2769,13.2543,13.2694,315900.0
2014-01-24 14:10:00,17.63,17.64,17.62,17.64,153900.0,13.2694,13.2769,13.2619,13.2769,153900.0
2014-01-24 14:20:00,17.64,17.64,17.62,17.64,253100.0,13.2769,13.2769,13.2619,13.2769,253100.0
2014-01-24 14:30:00,17.63,17.64,17.63,17.63,86000.0,13.2694,13.2769,13.2694,13.2694,86000.0
2014-01-24 14:40:00,17.64,17.64,17.62,17.63,151800.0,13.2769,13.2769,13.2619,13.2694,151800.0
2014-01-24 14:50:00,17.62,17.63,17.61,17.61,130200.0,13.2619,13.2694,13.2543,13.2543,130200.0
2014-01-24 15:00:00,17.61,17.63,17.6,17.62,250000.0,13.2543,13.2694,13.2468,13.2619,250000.0
2014-01-24 15:10:00,17.62,17.62,17.59,17.61,490000.0,13.2619,13.2619,13.2393,13.2543,490000.0
2014-01-24 15:20:00,17.61,17.61,17.55,17.57,630400.0,13.2543,13.2543,13.2092,13.2242,630400.0
2014-01-24 15:30:00,17.57,17.57,17.56,17.57,238600.0,13.2242,13.2242,13.2167,13.2242,238600.0
2014-01-24 15:40:00,17.57,17.57,17.51,17.52,593800.0,13.2242,13.2242,13.1791,13.1866,593800.0
2014-01-24 15:50:00,17.52,17.58,17.52,17.56,1247500.0,13.1866,13.2317,13.1866,13.2167,1247500.0
2014-01-27 09:30:00,17.31,17.32,17.14,17.17,624600.0,13.0285,13.0361,12.9006,12.9232,624600.0
2014-01-27 09:40:00,17.17,17.22,17.17,17.2,233600.0,12.9232,12.9608,12.9232,12.9457,233600.0
2014-01-27 09:50:00,17.2,17.25,17.19,17.23,345100.0,12.9457,12.9834,12.9382,12.9683,345100.0
2014-01-27 10:00:00,17.23,17.27,17.22,17.23,321500.0,12.9683,12.9984,12.9608,12.9683,321500.0
2014-01-27 10:10:00,17.23,17.24,17.21,17.23,411000.0,12.9683,12.9758,12.9533,12.9683,411000.0
2014-01-27 10:20:00,17.22,17.26,17.21,17.21,306200.0,12.9608,12.9909,12.9533,12.9533,306200.0
2014-01-27 10:30:00,17.22,17.25,17.21,17.23,338400.0,12.9608,12.9834,12.9533,12.9683,338400.0
2014-01-27 10:40:00,17.23,17.25,17.23,17.25,256200.0,12.9683,12.9834,12.9683,12.9834,256200.0
2014-01-27 10:50:00,17.25,17.27,17.24,17.26,274700.0,12.9834,12.9984,12.9758,12.9909,274700.0
2014-01-27 11:00:00,17.26,17.27,17.24,17.24,213700.0,12.9909,12.9984,12.9758,12.9758,213700.0
2014-01-27 11:10:00,17.24,17.27,17.24,17.26,258400.0,12.9758,12.9984,12.9758,12.9909,258400.0
2014-01-27 11:20:00,17.26,17.28,17.24,17.25,253900.0,12.9909,13.006,12.9758,12.9834,253900.0
2014-01-27 11:30:00,17.24,17.25,17.2,17.21,178900.0,12.9758,12.9834,12.9457,12.9533,178900.0
2014-01-27 11:40:00,17.2,17.24,17.2,17.23,130900.0,12.9457,12.9758,12.9457,12.9683,130900.0
2014-01-27 11:50:00,17.23,17.24,17.2,17.2,247800.0,12.9683,12.9758,12.9457,12.9457,247800.0
2014-01-27 12:00:00,17.21,17.21,17.16,17.19,258400.0,12.9533,12.9533,12.9156,12.9382,258400.0
2014-01-27 12:10:00,17.19,17.19,17.14,17.14,138100.0,12.9382,12.9382,12.9006,12.9006,138100.0
2014-01-27 12:20:00,17.14,17.14,17.07,17.08,259000.0,12.9006,12.9006,12.8479,12.8554,259000.0
2014-01-27 12:30:00,17.09,17.1,17.07,17.09,119800.0,12.8629,12.8705,12.8479,12.8629,119800.0
2014-01-27 12:40:00,17.1,17.1,17.07,17.09,149000.0,12.8705,12.8705,12.8479,12.8629,149000.0
2014-01-27 12:50:00,17.09,17.09,17.03,17.03,184000.0,12.8629,12.8629,12.8178,12.8178,184000.0
2014-01-27 13:00:00,17.03,17.06,17.03,17.05,183100.0,12.8178,12.8404,12.8178,12.8328,183100.0
2014-01-27 13:10:00,17.05,17.08,17.05,17.08,85900.0,12.8328,12.8554,12.8328,12.8554,85900.0
2014-01-27 13:20:00,17.07,17.08,17.06,17.06,139600.0,12.8479,12.8554,12.8404,12.8404,139600.0
2014-01-27 13:30:00,17.06,17.07,17.05,17.05,111400.0,12.8404,12.8479,12.8328,12.8328,111400.0
2014-01-27 13:40:00,17.05,17.1,17.05,17.1,208100.0,12.8328,12.8705,12.8328,12.8705,208100.0
2014-01-27 13:50:00,17.09,17.1,17.08,17.08,108400.0,12.8629,12.8705,12.8554,12.8554,108400.0
2014-01-27 14:00:00,17.09,17.11,17.08,17.11,471900.0,12.8629,12.878,12.8554,12.878,471900.0
2014-01-27 14:10:00,17.11,17.11,17.09,17.09,91700.0,12.878,12.878,12.8629,12.8629,91700.0
2014-01-27 14:20:00,17.1,17.12,17.09,17.12,181900.0,12.8705,12.8855,12.8629,12.8855,181900.0
2014-01-27 14:30:00,17.12,17.16,17.1,17.16,198800.0,12.8855,12.9156,12.8705,12.9156,198800.0
2014-01-27 14:40:00,17.16,17.18,17.15,17.16,209300.0,12.9156,12.9307,12.9081,12.9156,209300.0
2014-01-27 14:50:00,17.16,17.18,17.15,17.18,207800.0,12.9156,12.9307,12.9081,12.9307,207800.0
2014-01-27 15:00:00,17.17,17.18,17.16,17.17,106600.0,12.9232,12.9307,12.9156,12.9232,106600.0
2014-01-27 15:10:00,17.17,17.18,17.16,17.18,118200.0,12.9232,12.9307,12.9156,12.9307,118200.0
2014-01-27 15:20:00,17.17,17.18,17.17,17.18,196800.0,12.9232,12.9307,12.9232,12.9307,196800.0
2014-01-27 15:30:00,17.18,17.2,17.17,17.19,601000.0,12.9307,12.9457,12.9232,12.9382,601000.0
2014-01-27 15:40:00,17.19,17.21,17.19,17.2,625400.0,12.9382,12.9533,12.9382,12.9457,625400.0
2014-01-27 15:50:00,17.2,17.2,17.15,17.16,1087100.0,12.9457,12.9457,12.9081,12.9156,1087100.0
2014-01-28 09:30:00,17.19,17.19,17.05,17.07,486500.0,12.9382,12.9382,12.8328,12.8479,486500.0
2014-01-28 09:40:00,17.06,17.18,17.06,17.17,644400.0,12.8404,12.9307,12.8404,12.9232,644400.0
2014-01-28 09:50:00,17.18,17.23,17.14,17.15,251800.0,12.9307,12.9683,12.9006,12.9081,251800.0
2014-01-28 10:00:00,17.16,17.26,17.15,17.25,215700.0,12.9156,12.9909,12.9081,12.9834,215700.0
2014-01-28 10:10:00,17.25,17.26,17.21,17.23,161500.0,12.9834,12.9909,12.9533,12.9683,161500.0
2014-01-28 10:20:00,17.23,17.25,17.21,17.25,258400.0,12.9683,12.9834,12.9533,12.9834,258400.0
2014-01-28 10:30:00,17.25,17.25,17.2,17.21,239300.0,12.9834,12.9834,12.9457,12.9533,239300.0
2014-01-28 10:40:00,17.21,17.23,17.2,17.21,162000.0,12.9533,12.9683,12.9457,12.9533,162000.0
2014-01-28 10:50:00,17.21,17.21,17.18,17.19,394600.0,12.9533,12.9533,12.9307,12.9382,394600.0
2014-01-28 11:00:00,17.19,17.22,17.18,17.22,107700.0,12.9382,12.9608,12.9307,12.9608,107700.0
2014-01-28 11:10:00,17.22,17.22,17.15,17.15,113800.0,12.9608,12.9608,12.9081,12.9081,113800.0
2014-01-28 11:20:00,17.16,17.19,17.15,17.19,173700.0,12.9156,12.9382,12.9081,12.9382,173700.0
2014-01-28 11:30:00,17.19,17.21,17.18,17.19,129500.0,12.9382,12.9533,12.9307,12.9382,129500.0
2014-01-28 11:40:00,17.19,17.19,17.16,17.16,114800.0,12.9382,12.9382,12.9156,12.9156,114800.0
2014-01-28 11:50:00,17.17,17.18,17.16,17.18,48700.0,12.9232,12.9307,12.9156,12.9307,48700.0
2014-01-28 12:00:00,17.18,17.18,17.13,17.15,187800.0,12.9307,12.9307,12.8931,12.9081,187800.0
2014-01-28 12:10:00,17.15,17.16,17.12,17.14,106500.0,12.9081,12.9156,12.8855,12.9006,106500.0
2014-01-28 12:20:00,17.14,17.14,17.12,17.14,97200.0,12.9006,12.9006,12.8855,12.9006,97200.0
2014-01-28 12:30:00,17.14,17.14,17.13,17.14,59100.0,12.9006,12.9006,12.8931,12.9006,59100.0
2014-01-28 12:40:00,17.13,17.19,17.13,17.16,97100.0,12.8931,12.9382,12.8931,12.9156,97100.0
2014-01-28 12:50:00,17.17,17.18,17.15,17.17,76700.0,12.9232,12.9307,12.9081,12.9232,76700.0
2014-01-28 13:00:00,17.17,17.19,17.16,17.16,96200.0,12.9232,12.9382,12.9156,12.9156,96200.0
2014-01-28 13:10:00,17.17,17.19,17.16,17.18,52200.0,12.9232,12.9382,12.9156,12.9307,52200.0
2014-01-28 13:20:00,17.19,17.19,17.14,17.15,85100.0,12.9382,12.9382,12.9006,12.9081,85100.0
2014-01-28 13:30:00,17.15,17.15,17.13,17.14,72600.0,12.9081,12.9081,12.8931,12.9006,72600.0
2014-01-28 13:40:00,17.14,17.16,17.13,17.15,49700.0,12.9006,12.9156,12.8931,12.9081,49700.0
2014-01-28 13:50:00,17.16,17.16,17.15,17.16,60700.0,12.9156,12.9156,12.9081,12.9156,60700.0
2014-01-28 14:00:00,17.16,17.16,17.13,17.16,207500.0,12.9156,12.9156,12.8931,12.9156,207500.0
2014-01-28 14:10:00,17.16,17.16,17.15,17.15,26300.0,12.9156,12.9156,12.9081,12.9081,26300.0
2014-01-28 14:20:00,17.16,17.18,17.16,17.16,151500.0,12.9156,12.9307,12.9156,12.9156,151500.0
2014-01-28 14:30:00,17.16,17.18,17.16,17.17,65500.0,12.9156,12.9307,12.9156,12.9232,65500.0
2014-01-28 14:40:00,17.18,17.18,17.16,17.18,132200.0,12.9307,12.9307,12.9156,12.9307,132200.0
2014-01-28 14:50:00,17.18,17.19,17.17,17.19,40700.0,12.9307,12.9382,12.9232,12.9382,40700.0
2014-01-28 15:00:00,17.19,17.19,17.17,17.18,114700.0,12.9382,12.9382,12.9232,12.9307,114700.0
2014-01-28 15:10:00,17.18,17.18,17.16,17.17,144600.0,12.9307,12.9307,12.9156,12.9232,144600.0
2014-01-28 15:20:00,17.17,17.2,17.16,17.19,210700.0,12.9232,12.9457,12.9156,12.9382,210700.0
2014-01-28 15:30:00,17.19,17.2,17.18,17.2,264200.0,12.9382,12.9457,12.9307,12.9457,264200.0
2014-01-28 15:40:00,17.2,17.2,17.17,17.17,498900.0,12.9457,12.9457,12.9232,12.9232,498900.0
2014-01-28 15:50:00,17.17,17.18,17.16,17.17,755200.0,12.9232,12.9307,12.9156,12.9232,755200.0
2014-01-29 09:30:00,17.12,17.24,17.03,17.04,845400.0,12.8855,12.9758,12.8178,12.8253,845400.0
2014-01-29 09:40:00,17.04,17.11,17.03,17.05,398300.0,12.8253,12.878,12.8178,12.8328,398300.0
2014-01-29 09:50:00,17.04,17.05,17.02,17.05,157600.0,12.8253,12.8328,12.8103,12.8328,157600.0
2014-01-29 10:00:00,17.05,17.07,17.02,17.05,225600.0,12.8328,12.8479,12.8103,12.8328,225600.0
2014-01-29 10:10:00,17.05,17.05,17.02,17.03,335600.0,12.8328,12.8328,12.8103,12.8178,335600.0
2014-01-29 10:20:00,17.03,17.08,17.03,17.07,206900.0,12.8178,12.8554,12.8178,12.8479,206900.0
2014-01-29 10:30:00,17.07,17.11,17.06,17.11,164000.0,12.8479,12.878,12.8404,12.878,164000.0
2014-01-29 10:40:00,17.11,17.16,17.11,17.13,108500.0,12.878,12.9156,12.878,12.8931,108500.0
2014-01-29 10:50:00,17.13,17.17,17.12,17.14,94000.0,12.8931,12.9232,12.8855,12.9006,94000.0
2014-01-29 11:00:00,17.13,17.16,17.13,17.15,118000.0,12.8931,12.9156,12.8931,12.9081,118000.0
2014-01-29 11:10:00,17.15,17.16,17.12,17.14,171700.0,12.9081,12.9156,12.8855,12.9006,171700.0
2014-01-29 11:20:00,17.14,17.17,17.13,17.16,186000.0,12.9006,12.9232,12.8931,12.9156,186000.0
2014-01-29 11:30:00,17.15,17.16,17.13,17.13,86600.0,12.9081,12.9156,12.8931,12.8931,86600.0
2014-01-29 11:40:00,17.14,17.14,17.1,17.11,95200.0,12.9006,12.9006,12.8705,12.878,95200.0
2014-01-29 11:50:00,17.1,17.11,17.07,17.1,249600.0,12.8705,12.878,12.8479,12.8705,249600.0
2014-01-29 12:00:00,17.1,17.12,17.07,17.08,152000.0,12.8705,12.8855,12.8479,12.8554,152000.0
2014-01-29 12:10:00,17.09,17.1,17.06,17.1,169100.0,12.8629,12.8705,12.8404,12.8705,169100.0
2014-01-29 12:20:00,17.1,17.15,17.09,17.14,157700.0,12.8705,12.9081,12.8629,12.9006,157700.0
2014-01-29 12:30:00,17.14,17.14,17.09,17.1,152400.0,12.9006,12.9006,12.8629,12.8705,152400.0
2014-01-29 12:40:00,17.09,17.13,17.09,17.13,82100.0,12.8629,12.8931,12.8629,12.8931,82100.0
2014-01-29 12:50:00,17.13,17.13,17.1,17.1,78800.0,12.8931,12.8931,12.8705,12.8705,78800.0
2014-01-29 13:00:00,17.1,17.11,17.09,17.11,43800.0,12.8705,12.878,12.8629,12.878,43800.0
2014-01-29 13:10:00,17.11,17.12,17.09,17.11,87400.0,12.878,12.8855,12.8629,12.878,87400.0
2014-01-29 13:20:00,17.11,17.12,17.09,17.11,87100.0,12.878,12.8855,12.8629,12.878,87100.0
2014-01-29 13:30:00,17.11,17.11,17.09,17.1,67100.0,12.878,12.878,12.8629,12.8705,67100.0
2014-01-29 13:40:00,17.1,17.11,17.09,17.09,98900.0,12.8705,12.878,12.8629,12.8629,98900.0
2014-01-29 13:50:00,17.1,17.13,17.09,17.13,87500.0,12.8705,12.8931,12.8629,12.8931,87500.0
2014-01-29 14:00:00,17.13,17.17,17.08,17.13,203000.0,12.8931,12.9232,12.8554,12.8931,203000.0
2014-01-29 14:10:00,17.12,17.12,17.05,17.07,171100.0,12.8855,12.8855,12.8328,12.8479,171100.0
2014-01-29 14:20:00,17.07,17.11,17.07,17.1,182000.0,12.8479,12.878,12.8479,12.8705,182000.0
2014-01-29 14:30:00,17.11,17.15,17.09,17.14,314100.0,12.878,12.9081,12.8629,12.9006,314100.0
2014-01-29 14:40:00,17.14,17.14,17.07,17.08,184500.0,12.9006,12.9006,12.8479,12.8554,184500.0
2014-01-29 14:50:00,17.07,17.1,17.05,17.06,195300.0,12.8479,12.8705,12.8328,12.8404,195300.0
2014-01-29 15:00:00,17.06,17.09,17.06,17.08,117000.0,12.8404,12.8629,12.8404,12.8554,117000.0
2014-01-29 15:10:00,17.09,17.09,17.04,17.05,280900.0,12.8629,12.8629,12.8253,12.8328,280900.0
2014-01-29 15:20:00,17.05,17.07,17.04,17.05,126000.0,12.8328,12.8479,12.8253,12.8328,126000.0
2014-01-29 15:30:00,17.05,17.05,17.01,17.02,393700.0,12.8328,12.8328,12.8027,12.8103,393700.0
2014-01-29 15:40:00,17.02,17.02,17.0,17.01,428200.0,12.8103,12.8103,12.7952,12.8027,428200.0
2014-01-29 15:50:00,17.0,17.03,16.98,17.0,952100.0,12.7952,12.8178,12.7802,12.7952,952100.0
2014-01-30 09:30:00,17.12,17.26,17.09,17.19,373700.0,12.8855,12.9909,12.8629,12.9382,373700.0
2014-01-30 09:40:00,17.18,17.18,17.13,17.15,98100.0,12.9307,12.9307,12.8931,12.9081,98100.0
2014-01-30 09:50:00,17.15,17.18,17.14,17.16,74700.0,12.9081,12.9307,12.9006,12.9156,74700.0
2014-01-30 10:00:00,17.15,17.17,17.1,17.16,198000.0,12.9081,12.9232,12.8705,12.9156,198000.0
2014-01-30 10:10:00,17.16,17.17,17.14,17.15,599400.0,12.9156,12.9232,12.9006,12.9081,599400.0
2014-01-30 10:20:00,17.16,17.22,17.16,17.19,362100.0,12.9156,12.9608,12.9156,12.9382,362100.0
2014-01-30 10:30:00,17.2,17.22,17.2,17.21,53800.0,12.9457,12.9608,12.9457,12.9533,53800.0
2014-01-30 10:40:00,17.22,17.25,17.2,17.2,155700.0,12.9608,12.9834,12.9457,12.9457,155700.0
2014-01-30 10:50:00,17.21,17.23,17.2,17.2,77500.0,12.9533,12.9683,12.9457,12.9457,77500.0
2014-01-30 11:00:00,17.2,17.21,17.16,17.18,137700.0,12.9457,12.9533,12.9156,12.9307,137700.0
2014-01-30 11:10:00,17.18,17.21,17.18,17.21,41100.0,12.9307,12.9533,12.9307,12.9533,41100.0
2014-01-30 11:20:00,17.21,17.23,17.19,17.21,170100.0,12.9533,12.9683,12.9382,12.9533,170100.0
2014-01-30 11:30:00,17.22,17.25,17.21,17.23,188800.0,12.9608,12.9834,12.9533,12.9683,188800.0
2014-01-30 11:40:00,17.23,17.26,17.23,17.25,93600.0,12.9683,12.9909,12.9683,12.9834,93600.0
2014-01-30 11:50:00,17.25,17.25,17.23,17.23,62200.0,12.9834,12.9834,12.9683,12.9683,62200.0
2014-01-30 12:00:00,17.23,17.24,17.2,17.2,106800.0,12.9683,12.9758,12.9457,12.9457,106800.0
2014-01-30 12:10:00,17.21,17.22,17.18,17.21,181900.0,12.9533,12.9608,12.9307,12.9533,181900.0
2014-01-30 12:20:00,17.21,17.21,17.17,17.18,213800.0,12.9533,12.9533,12.9232,12.9307,213800.0
2014-01-30 12:30:00,17.18,17.18,17.15,17.16,89000.0,12.9307,12.9307,12.9081,12.9156,89000.0
2014-01-30 12:40:00,17.16,17.21,17.16,17.2,196100.0,12.9156,12.9533,12.9156,12.9457,196100.0
2014-01-30 12:50:00,17.2,17.21,17.19,17.2,122200.0,12.9457,12.9533,12.9382,12.9457,122200.0
2014-01-30 13:00:00,17.2,17.21,17.19,17.21,78500.0,12.9457,12.9533,12.9382,12.9533,78500.0
2014-01-30 13:10:00,17.21,17.21,17.18,17.2,161600.0,12.9533,12.9533,12.9307,12.9457,161600.0
2014-01-30 13:20:00,17.19,17.2,17.19,17.2,48200.0,12.9382,12.9457,12.9382,12.9457,48200.0
2014-01-30 13:30:00,17.19,17.22,17.19,17.19,229600.0,12.9382,12.9608,12.9382,12.9382,229600.0
2014-01-30 13:40:00,17.19,17.21,17.19,17.2,140000.0,12.9382,12.9533,12.9382,12.9457,140000.0
2014-01-30 13:50:00,17.2,17.21,17.15,17.15,138400.0,12.9457,12.9533,12.9081,12.9081,138400.0
2014-01-30 14:00:00,17.15,17.15,17.13,17.15,104100.0,12.9081,12.9081,12.8931,12.9081,104100.0
2014-01-30 14:10:00,17.15,17.15,17.11,17.12,99300.0,12.9081,12.9081,12.878,12.8855,99300.0
2014-01-30 14:20:00,17.12,17.18,17.11,17.18,114400.0,12.8855,12.9307,12.878,12.9307,114400.0
2014-01-30 14:30:00,17.18,17.18,17.16,17.17,54800.0,12.9307,12.9307,12.9156,12.9232,54800.0
2014-01-30 14:40:00,17.17,17.18,17.16,17.17,55200.0,12.9232,12.9307,12.9156,12.9232,55200.0
2014-01-30 14:50:00,17.16,17.17,17.16,17.16,85500.0,12.9156,12.9232,12.9156,12.9156,85500.0
2014-01-30 15:00:00,17.17,17.19,17.16,17.18,157600.0,12.9232,12.9382,12.9156,12.9307,157600.0
2014-01-30 15:10:00,17.19,17.2,17.17,17.18,191600.0,12.9382,12.9457,12.9232,12.9307,191600.0
2014-01-30 15:20:00,17.17,17.19,17.17,17.17,233200.0,12.9232,12.9382,12.9232,12.9232,233200.0
2014-01-30 15:30:00,17.18,17.2,17.17,17.2,306400.0,12.9307,12.9457,12.9232,12.9457,306400.0
2014-01-30 15:40:00,17.2,17.2,17.17,17.17,333200.0,12.9457,12.9457,12.9232,12.9232,333200.0
2014-01-30 15:50:00,17.18,17.18,17.14,17.15,657200.0,12.9307,12.9307,12.9006,12.9081,657200.0
2014-01-31 09:30:00,17.0,17.07,16.98,16.98,378800.0,12.7952,12.8479,12.7802,12.7802,378800.0
2014-01-31 09:40:00,16.99,16.99,16.92,16.94,420700.0,12.7877,12.7877,12.735,12.75,420700.0
2014-01-31 09:50:00,16.93,16.95,16.88,16.88,310700.0,12.7425,12.7576,12.7049,12.7049,310700.0
2014-01-31 10:00:00,16.88,16.95,16.87,16.95,226700.0,12.7049,12.7576,12.6974,12.7576,226700.0
2014-01-31 10:10:00,16.94,16.96,16.93,16.96,91200.0,12.75,12.7651,12.7425,12.7651,91200.0
2014-01-31 10:20:00,16.96,16.98,16.94,16.94,138700.0,12.7651,12.7802,12.75,12.75,138700.0
2014-01-31 10:30:00,16.94,16.96,16.93,16.95,143300.0,12.75,12.7651,12.7425,12.7576,143300.0
2014-01-31 10:40:00,16.95,16.99,16.95,16.98,229600.0,12.7576,12.7877,12.7576,12.7802,229600.0
2014-01-31 10:50:00,17.0,17.0,16.98,17.0,148400.0,12.7952,12.7952,12.7802,12.7952,148400.0
2014-01-31 11:00:00,17.0,17.08,16.99,17.07,298300.0,12.7952,12.8554,12.7877,12.8479,298300.0
2014-01-31 11:10:00,17.07,17.08,17.04,17.05,249800.0,12.8479,12.8554,12.8253,12.8328,249800.0
2014-01-31 11:20:00,17.05,17.09,17.03,17.08,161800.0,12.8328,12.8629,12.8178,12.8554,161800.0
2014-01-31 11:30:00,17.08,17.09,17.05,17.05,110100.0,12.8554,12.8629,12.8328,12.8328,110100.0
2014-01-31 11:40:00,17.05,17.1,17.05,17.1,171300.0,12.8328,12.8705,12.8328,12.8705,171300.0
2014-01-31 11:50:00,17.1,17.1,17.09,17.1,86000.0,12.8705,12.8705,12.8629,12.8705,86000.0
2014-01-31 12:00:00,17.1,17.1,17.09,17.09,91200.0,12.8705,12.8705,12.8629,12.8629,91200.0
2014-01-31 12:10:00,17.09,17.1,17.04,17.06,237300.0,12.8629,12.8705,12.8253,12.8404,237300.0
2014-01-31 12:20:00,17.05,17.06,17.03,17.05,268600.0,12.8328,12.8404,12.8178,12.8328,268600.0
2014-01-31 12:30:00,17.05,17.06,17.0,17.01,360600.0,12.8328,12.8404,12.7952,12.8027,360600.0
2014-01-31 12:40:00,17.01,17.02,16.99,17.02,216700.0,12.8027,12.8103,12.7877,12.8103,216700.0
2014-01-31 12:50:00,17.02,17.02,16.99,17.01,272400.0,12.8103,12.8103,12.7877,12.8027,272400.0
2014-01-31 13:00:00,17.01,17.05,17.0,17.05,366200.0,12.8027,12.8328,12.7952,12.8328,366200.0
2014-01-31 13:10:00,17.05,17.05,17.04,17.05,87500.0,12.8328,12.8328,12.8253,12.8328,87500.0
2014-01-31 13:20:00,17.05,17.05,17.04,17.05,170500.0,12.8328,12.8328,12.8253,12.8328,170500.0
2014-01-31 13:30:00,17.05,17.06,17.04,17.05,311400.0,12.8328,12.8404,12.8253,12.8328,311400.0
2014-01-31 13:40:00,17.06,17.08,17.05,17.07,151400.0,12.8404,12.8554,12.8328,12.8479,151400.0
2014-01-31 13:50:00,17.07,17.08,17.05,17.08,199600.0,12.8479,12.8554,12.8328,12.8554,199600.0
2014-01-31 14:00:00,17.08,17.1,17.07,17.1,69400.0,12.8554,12.8705,12.8479,12.8705,69400.0
2014-01-31 14:10:00,17.1,17.1,17.09,17.1,50900.0,12.8705,12.8705,12.8629,12.8705,50900.0
2014-01-31 14:20:00,17.1,17.12,17.09,17.12,70900.0,12.8705,12.8855,12.8629,12.8855,70900.0
2014-01-31 14:30:00,17.12,17.12,17.08,17.09,125300.0,12.8855,12.8855,12.8554,12.8629,125300.0
2014-01-31 14:40:00,17.09,17.11,17.08,17.11,80600.0,12.8629,12.878,12.8554,12.878,80600.0
2014-01-31 14:50:00,17.1,17.11,17.08,17.08,93100.0,12.8705,12.878,12.8554,12.8554,93100.0
2014-01-31 15:00:00,17.08,17.09,17.05,17.05,140100.0,12.8554,12.8629,12.8328,12.8328,140100.0
2014-01-31 15:10:00,17.05,17.06,17.05,17.05,83800.0,12.8328,12.8404,12.8328,12.8328,83800.0
2014-01-31 15:20:00,17.05,17.06,17.05,17.05,144300.0,12.8328,12.8404,12.8328,12.8328,144300.0
2014-01-31 15:30:00,17.05,17.06,17.03,17.03,456700.0,12.8328,12.8404,12.8178,12.8178,456700.0
2014-01-31 15:40:00,17.03,17.04,16.97,16.97,553700.0,12.8178,12.8253,12.7726,12.7726,553700.0
2014-01-31 15:50:00,16.98,16.99,16.91,16.93,2805800.0,12.7802,12.7877,12.7275,12.7425,2805800.0
2014-02-03 09:30:00,17.02,17.11,16.92,17.05,716300.0,12.8103,12.878,12.735,12.8328,716300.0
2014-02-03 09:40:00,17.05,17.06,16.98,16.98,760100.0,12.8328,12.8404,12.7802,12.7802,760100.0
2014-02-03 09:50:00,16.98,17.03,16.98,17.03,189600.0,12.7802,12.8178,12.7802,12.8178,189600.0
2014-02-03 10:00:00,17.02,17.03,16.94,16.94,478800.0,12.8103,12.8178,12.75,12.75,478800.0
2014-02-03 10:10:00,16.95,16.95,16.85,16.85,468800.0,12.7576,12.7576,12.6823,12.6823,468800.0
2014-02-03 10:20:00,16.85,16.88,16.81,16.82,467200.0,12.6823,12.7049,12.6522,12.6597,467200.0
2014-02-03 10:30:00,16.82,16.87,16.8,16.87,261100.0,12.6597,12.6974,12.6447,12.6974,261100.0
2014-02-03 10:40:00,16.87,16.87,16.85,16.86,110900.0,12.6974,12.6974,12.6823,12.6898,110900.0
2014-02-03 10:50:00,16.86,16.87,16.83,16.83,69800.0,12.6898,12.6974,12.6673,12.6673,69800.0
2014-02-03 11:00:00,16.83,16.85,16.83,16.83,96300.0,12.6673,12.6823,12.6673,12.6673,96300.0
2014-02-03 11:10:00,16.83,16.84,16.79,16.83,189700.0,12.6673,12.6748,12.6371,12.6673,189700.0
2014-02-03 11:20:00,16.83,16.83,16.81,16.82,83900.0,12.6673,12.6673,12.6522,12.6597,83900.0
2014-02-03 11:30:00,16.82,16.83,16.79,16.79,177100.0,12.6597,12.6673,12.6371,12.6371,177100.0
2014-02-03 11:40:00,16.8,16.82,16.77,16.81,447400.0,12.6447,12.6597,12.6221,12.6522,447400.0
2014-02-03 11:50:00,16.81,16.85,16.8,16.82,370000.0,12.6522,12.6823,12.6447,12.6597,370000.0
2014-02-03 12:00:00,16.82,16.83,16.8,16.82,313600.0,12.6597,12.6673,12.6447,12.6597,313600.0
2014-02-03 12:10:00,16.82,16.82,16.78,16.79,242500.0,12.6597,12.6597,12.6296,12.6371,242500.0
2014-02-03 12:20:00,16.79,16.8,16.76,16.79,590200.0,12.6371,12.6447,12.6146,12.6371,590200.0
2014-02-03 12:30:00,16.79,16.79,16.78,16.79,132500.0,12.6371,12.6371,12.6296,12.6371,132500.0
2014-02-03 12:40:00,16.79,16.79,16.78,16.79,208500.0,12.6371,12.6371,12.6296,12.6371,208500.0
2014-02-03 12:50:00,16.78,16.79,16.78,16.78,223700.0,12.6296,12.6371,12.6296,12.6296,223700.0
2014-02-03 13:00:00,16.78,16.79,16.76,16.77,174000.0,12.6296,12.6371,12.6146,12.6221,174000.0
2014-02-03 13:10:00,16.77,16.77,16.73,16.75,300900.0,12.6221,12.6221,12.592,12.607,300900.0
2014-02-03 13:20:00,16.74,16.76,16.73,16.74,271700.0,12.5995,12.6146,12.592,12.5995,271700.0
2014-02-03 13:30:00,16.75,16.76,16.73,16.73,292100.0,12.607,12.6146,12.592,12.592,292100.0
2014-02-03 13:40:00,16.73,16.75,16.69,16.7,327900.0,12.592,12.607,12.5619,12.5694,327900.0
2014-02-03 13:50:00,16.7,16.71,16.69,16.71,445700.0,12.5694,12.5769,12.5619,12.5769,445700.0
2014-02-03 14:00:00,16.71,16.71,16.69,16.7,254400.0,12.5769,12.5769,12.5619,12.5694,254400.0
2014-02-03 14:10:00,16.7,16.72,16.69,16.72,157200.0,12.5694,12.5845,12.5619,12.5845,157200.0
2014-02-03 14:20:00,16.72,16.75,16.71,16.75,189800.0,12.5845,12.607,12.5769,12.607,189800.0
2014-02-03 14:30:00,16.75,16.77,16.74,16.75,524700.0,12.607,12.6221,12.5995,12.607,524700.0
2014-02-03 14:40:00,16.75,16.78,16.75,16.78,313500.0,12.607,12.6296,12.607,12.6296,313500.0
2014-02-03 14:50:00,16.77,16.79,16.76,16.78,323000.0,12.6221,12.6371,12.6146,12.6296,323000.0
2014-02-03 15:00:00,16.77,16.78,16.77,16.77,213700.0,12.6221,12.6296,12.6221,12.6221,213700.0
2014-02-03 15:10:00,16.77,16.78,16.74,16.77,379000.0,12.6221,12.6296,12.5995,12.6221,379000.0
2014-02-03 15:20:00,16.77,16.78,16.77,16.77,271700.0,12.6221,12.6296,12.6221,12.6221,271700.0
2014-02-03 15:30:00,16.77,16.78,16.77,16.78,213500.0,12.6221,12.6296,12.6221,12.6296,213500.0
2014-02-03 15:40:00,16.77,16.78,16.77,16.77,301900.0,12.6221,12.6296,12.6221,12.6221,301900.0
2014-02-03 15:50:00,16.78,16.8,16.77,16.78,1919500.0,12.6296,12.6447,12.6221,12.6296,1919500.0
2014-02-04 09:30:00,16.77,16.87,16.76,16.79,764300.0,12.6221,12.6974,12.6146,12.6371,764300.0
2014-02-04 09:40:00,16.79,16.8,16.75,16.76,369000.0,12.6371,12.6447,12.607,12.6146,369000.0
2014-02-04 09:50:00,16.77,16.84,16.76,16.84,335200.0,12.6221,12.6748,12.6146,12.6748,335200.0
2014-02-04 10:00:00,16.84,16.84,16.81,16.83,306500.0,12.6748,12.6748,12.6522,12.6673,306500.0
2014-02-04 10:10:00,16.82,16.84,16.81,16.81,130000.0,12.6597,12.6748,12.6522,12.6522,130000.0
2014-02-04 10:20:00,16.81,16.81,16.77,16.79,408700.0,12.6522,12.6522,12.6221,12.6371,408700.0
2014-02-04 10:30:00,16.79,16.83,16.78,16.79,345600.0,12.6371,12.6673,12.6296,12.6371,345600.0
2014-02-04 10:40:00,16.8,16.82,16.78,16.79,227900.0,12.6447,12.6597,12.6296,12.6371,227900.0
2014-02-04 10:50:00,16.8,16.8,16.75,16.76,602500.0,12.6447,12.6447,12.607,12.6146,602500.0
2014-02-04 11:00:00,16.76,16.8,16.75,16.79,255300.0,12.6146,12.6447,12.607,12.6371,255300.0
2014-02-04 11:10:00,16.79,16.79,16.77,16.77,153400.0,12.6371,12.6371,12.6221,12.6221,153400.0
2014-02-04 11:20:00,16.77,16.78,16.76,16.76,117400.0,12.6221,12.6296,12.6146,12.6146,117400.0
2014-02-04 11:30:00,16.76,16.77,16.75,16.77,238500.0,12.6146,12.6221,12.607,12.6221,238500.0
2014-02-04 11:40:00,16.77,16.77,16.75,16.76,239400.0,12.6221,12.6221,12.607,12.6146,239400.0
2014-02-04 11:50:00,16.76,16.8,16.75,16.8,523900.0,12.6146,12.6447,12.607,12.6447,523900.0
2014-02-04 12:00:00,16.8,16.81,16.8,16.8,85000.0,12.6447,12.6522,12.6447,12.6447,85000.0
2014-02-04 12:10:00,16.81,16.81,16.78,16.78,168700.0,12.6522,12.6522,12.6296,12.6296,168700.0
2014-02-04 12:20:00,16.78,16.78,16.77,16.78,176900.0,12.6296,12.6296,12.6221,12.6296,176900.0
2014-02-04 12:30:00,16.78,16.78,16.77,16.77,133000.0,12.6296,12.6296,12.6221,12.6221,133000.0
2014-02-04 12:40:00,16.77,16.78,16.77,16.77,110500.0,12.6221,12.6296,12.6221,12.6221,110500.0
2014-02-04 12:50:00,16.77,16.78,16.77,16.77,158500.0,12.6221,12.6296,12.6221,12.6221,158500.0
2014-02-04 13:00:00,16.77,16.79,16.77,16.79,381400.0,12.6221,12.6371,12.6221,12.6371,381400.0
2014-02-04 13:10:00,16.79,16.81,16.78,16.8,448500.0,12.6371,12.6522,12.6296,12.6447,448500.0
2014-02-04 13:20:00,16.8,16.85,16.8,16.85,251100.0,12.6447,12.6823,12.6447,12.6823,251100.0
2014-02-04 13:30:00,16.85,16.85,16.82,16.82,309900.0,12.6823,12.6823,12.6597,12.6597,309900.0
2014-02-04 13:40:00,16.82,16.83,16.8,16.8,108300.0,12.6597,12.6673,12.6447,12.6447,108300.0
2014-02-04 13:50:00,16.8,16.81,16.77,16.78,223600.0,12.6447,12.6522,12.6221,12.6296,223600.0
2014-02-04 14:00:00,16.78,16.79,16.76,16.77,233300.0,12.6296,12.6371,12.6146,12.6221,233300.0
2014-02-04 14:10:00,16.77,16.78,16.76,16.78,172100.0,12.6221,12.6296,12.6146,12.6296,172100.0
2014-02-04 14:20:00,16.77,16.78,16.76,16.78,215000.0,12.6221,12.6296,12.6146,12.6296,215000.0
2014-02-04 14:30:00,16.78,16.78,16.76,16.77,176900.0,12.6296,12.6296,12.6146,12.6221,176900.0
2014-02-04 14:40:00,16.76,16.78,16.76,16.76,397500.0,12.6146,12.6296,12.6146,12.6146,397500.0
2014-02-04 14:50:00,16.76,16.79,16.76,16.79,221300.0,12.6146,12.6371,12.6146,12.6371,221300.0
2014-02-04 15:00:00,16.79,16.79,16.76,16.77,256300.0,12.6371,12.6371,12.6146,12.6221,256300.0
2014-02-04 15:10:00,16.76,16.77,16.76,16.76,136600.0,12.6146,12.6221,12.6146,12.6146,136600.0
2014-02-04 15:20:00,16.76,16.77,16.72,16.72,375000.0,12.6146,12.6221,12.5845,12.5845,375000.0
2014-02-04 15:30:00,16.72,16.76,16.7,16.76,518800.0,12.5845,12.6146,12.5694,12.6146,518800.0
2014-02-04 15:40:00,16.76,16.79,16.75,16.77,789100.0,12.6146,12.6371,12.607,12.6221,789100.0
2014-02-04 15:50:00,16.76,16.77,16.74,16.75,701200.0,12.6146,12.6221,12.5995,12.607,701200.0
2014-02-05 09:30:00,16.62,16.67,16.6,16.6,384100.0,12.5092,12.5468,12.4941,12.4941,384100.0
2014-02-05 09:40:00,16.6,16.62,16.5,16.5,433300.0,12.4941,12.5092,12.4189,12.4189,433300.0
2014-02-05 09:50:00,16.5,16.57,16.5,16.56,395000.0,12.4189,12.4716,12.4189,12.464,395000.0
2014-02-05 10:00:00,16.57,16.62,16.55,16.56,415000.0,12.4716,12.5092,12.4565,12.464,415000.0
2014-02-05 10:10:00,16.57,16.58,16.5,16.5,353700.0,12.4716,12.4791,12.4189,12.4189,353700.0
2014-02-05 10:20:00,16.51,16.52,16.46,16.48,331800.0,12.4264,12.4339,12.3888,12.4038,331800.0
2014-02-05 10:30:00,16.48,16.51,16.46,16.49,487800.0,12.4038,12.4264,12.3888,12.4114,487800.0
2014-02-05 10:40:00,16.5,16.55,16.49,16.51,538800.0,12.4189,12.4565,12.4114,12.4264,538800.0
2014-02-05 10:50:00,16.5,16.52,16.49,16.49,168900.0,12.4189,12.4339,12.4114,12.4114,168900.0
2014-02-05 11:00:00,16.49,16.5,16.47,16.48,144800.0,12.4114,12.4189,12.3963,12.4038,144800.0
2014-02-05 11:10:00,16.47,16.5,16.46,16.46,204300.0,12.3963,12.4189,12.3888,12.3888,204300.0
2014-02-05 11:20:00,16.46,16.48,16.46,16.47,277800.0,12.3888,12.4038,12.3888,12.3963,277800.0
2014-02-05 11:30:00,16.48,16.49,16.48,16.48,64500.0,12.4038,12.4114,12.4038,12.4038,64500.0
2014-02-05 11:40:00,16.48,16.55,16.48,16.55,228600.0,12.4038,12.4565,12.4038,12.4565,228600.0
2014-02-05 11:50:00,16.55,16.55,16.51,16.51,218200.0,12.4565,12.4565,12.4264,12.4264,218200.0
2014-02-05 12:00:00,16.51,16.52,16.51,16.51,69300.0,12.4264,12.4339,12.4264,12.4264,69300.0
2014-02-05 12:10:00,16.52,16.52,16.49,16.49,183100.0,12.4339,12.4339,12.4114,12.4114,183100.0
2014-02-05 12:20:00,16.5,16.54,16.49,16.53,254700.0,12.4189,12.449,12.4114,12.4415,254700.0
2014-02-05 12:30:00,16.53,16.53,16.52,16.53,56400.0,12.4415,12.4415,12.4339,12.4415,56400.0
2014-02-05 12:40:00,16.52,16.53,16.52,16.53,52300.0,12.4339,12.4415,12.4339,12.4415,52300.0
2014-02-05 12:50:00,16.53,16.53,16.52,16.53,69400.0,12.4415,12.4415,12.4339,12.4415,69400.0
2014-02-05 13:00:00,16.52,16.63,16.52,16.63,296400.0,12.4339,12.5167,12.4339,12.5167,296400.0
2014-02-05 13:10:00,16.63,16.63,16.6,16.6,124300.0,12.5167,12.5167,12.4941,12.4941,124300.0
2014-02-05 13:20:00,16.6,16.61,16.57,16.58,342200.0,12.4941,12.5017,12.4716,12.4791,342200.0
2014-02-05 13:30:00,16.59,16.59,16.58,16.59,65000.0,12.4866,12.4866,12.4791,12.4866,65000.0
2014-02-05 13:40:00,16.58,16.6,16.58,16.59,135200.0,12.4791,12.4941,12.4791,12.4866,135200.0
2014-02-05 13:50:00,16.6,16.6,16.58,16.59,96800.0,12.4941,12.4941,12.4791,12.4866,96800.0
2014-02-05 14:00:00,16.59,16.59,16.55,16.55,333200.0,12.4866,12.4866,12.4565,12.4565,333200.0
2014-02-05 14:10:00,16.55,16.55,16.52,16.53,259800.0,12.4565,12.4565,12.4339,12.4415,259800.0
2014-02-05 14:20:00,16.53,16.58,16.53,16.57,147900.0,12.4415,12.4791,12.4415,12.4716,147900.0
2014-02-05 14:30:00,16.57,16.59,16.55,16.55,198500.0,12.4716,12.4866,12.4565,12.4565,198500.0
2014-02-05 14:40:00,16.55,16.58,16.55,16.57,105800.0,12.4565,12.4791,12.4565,12.4716,105800.0
2014-02-05 14:50:00,16.57,16.58,16.56,16.56,218200.0,12.4716,12.4791,12.464,12.464,218200.0
2014-02-05 15:00:00,16.57,16.58,16.56,16.57,224700.0,12.4716,12.4791,12.464,12.4716,224700.0
2014-02-05 15:10:00,16.57,16.58,16.57,16.58,257500.0,12.4716,12.4791,12.4716,12.4791,257500.0
2014-02-05 15:20:00,16.57,16.58,16.55,16.57,272400.0,12.4716,12.4791,12.4565,12.4716,272400.0
2014-02-05 15:30:00,16.57,16.57,16.51,16.52,732000.0,12.4716,12.4716,12.4264,12.4339,732000.0
2014-02-05 15:40:00,16.52,16.53,16.5,16.51,1448300.0,12.4339,12.4415,12.4189,12.4264,1448300.0
2014-02-05 15:50:00,16.51,16.52,16.44,16.47,2824300.0,12.4264,12.4339,12.3737,12.3963,2824300.0
2014-02-06 09:30:00,16.7,16.8,16.7,16.79,514300.0,12.5694,12.6447,12.5694,12.6371,514300.0
2014-02-06 09:40:00,16.79,16.86,16.78,16.86,243700.0,12.6371,12.6898,12.6296,12.6898,243700.0
2014-02-06 09:50:00,16.87,16.88,16.82,16.88,224200.0,12.6974,12.7049,12.6597,12.7049,224200.0
2014-02-06 10:00:00,16.88,16.9,16.85,16.89,283600.0,12.7049,12.7199,12.6823,12.7124,283600.0
2014-02-06 10:10:00,16.89,16.9,16.85,16.88,184100.0,12.7124,12.7199,12.6823,12.7049,184100.0
2014-02-06 10:20:00,16.87,16.88,16.85,16.86,262700.0,12.6974,12.7049,12.6823,12.6898,262700.0
2014-02-06 10:30:00,16.86,16.92,16.86,16.9,254800.0,12.6898,12.735,12.6898,12.7199,254800.0
2014-02-06 10:40:00,16.89,16.91,16.89,16.9,241100.0,12.7124,12.7275,12.7124,12.7199,241100.0
2014-02-06 10:50:00,16.91,16.91,16.87,16.89,289000.0,12.7275,12.7275,12.6974,12.7124,289000.0
2014-02-06 11:00:00,16.89,16.91,16.89,16.91,116900.0,12.7124,12.7275,12.7124,12.7275,116900.0
2014-02-06 11:10:00,16.91,16.93,16.9,16.92,123200.0,12.7275,12.7425,12.7199,12.735,123200.0
2014-02-06 11:20:00,16.93,16.93,16.92,16.93,53200.0,12.7425,12.7425,12.735,12.7425,53200.0
2014-02-06 11:30:00,16.93,16.93,16.91,16.91,183800.0,12.7425,12.7425,12.7275,12.7275,183800.0
2014-02-06 11:40:00,16.91,16.92,16.91,16.92,180100.0,12.7275,12.735,12.7275,12.735,180100.0
2014-02-06 11:50:00,16.92,16.92,16.89,16.89,168500.0,12.735,12.735,12.7124,12.7124,168500.0
2014-02-06 12:00:00,16.89,16.9,16.87,16.9,231900.0,12.7124,12.7199,12.6974,12.7199,231900.0
2014-02-06 12:10:00,16.89,16.9,16.89,16.89,57900.0,12.7124,12.7199,12.7124,12.7124,57900.0
2014-02-06 12:20:00,16.89,16.9,16.88,16.89,316200.0,12.7124,12.7199,12.7049,12.7124,316200.0
2014-02-06 12:30:00,16.9,16.9,16.89,16.9,67600.0,12.7199,12.7199,12.7124,12.7199,67600.0
2014-02-06 12:40:00,16.89,16.91,16.89,16.91,145200.0,12.7124,12.7275,12.7124,12.7275,145200.0
2014-02-06 12:50:00,16.91,16.91,16.9,16.91,82000.0,12.7275,12.7275,12.7199,12.7275,82000.0
2014-02-06 13:00:00,16.91,16.91,16.9,16.91,55100.0,12.7275,12.7275,12.7199,12.7275,55100.0
2014-02-06 13:10:00,16.91,16.91,16.9,16.91,102700.0,12.7275,12.7275,12.7199,12.7275,102700.0
2014-02-06 13:20:00,16.9,16.91,16.88,16.89,213700.0,12.7199,12.7275,12.7049,12.7124,213700.0
2014-02-06 13:30:00,16.88,16.89,16.87,16.88,93400.0,12.7049,12.7124,12.6974,12.7049,93400.0
2014-02-06 13:40:00,16.88,16.89,16.87,16.88,279900.0,12.7049,12.7124,12.6974,12.7049,279900.0
2014-02-06 13:50:00,16.87,16.88,16.87,16.88,72400.0,12.6974,12.7049,12.6974,12.7049,72400.0
2014-02-06 14:00:00,16.88,16.89,16.87,16.89,120200.0,12.7049,12.7124,12.6974,12.7124,120200.0
2014-02-06 14:10:00,16.89,16.91,16.88,16.91,187700.0,12.7124,12.7275,12.7049,12.7275,187700.0
2014-02-06 14:20:00,16.9,16.91,16.9,16.91,107200.0,12.7199,12.7275,12.7199,12.7275,107200.0
2014-02-06 14:30:00,16.91,16.92,16.91,16.92,192200.0,12.7275,12.735,12.7275,12.735,192200.0
2014-02-06 14:40:00,16.92,16.92,16.91,16.91,96000.0,12.735,12.735,12.7275,12.7275,96000.0
2014-02-06 14:50:00,16.91,16.95,16.91,16.94,563400.0,12.7275,12.7576,12.7275,12.75,563400.0
2014-02-06 15:00:00,16.94,16.94,16.93,16.94,95000.0,12.75,12.75,12.7425,12.75,95000.0
2014-02-06 15:10:00,16.94,16.94,16.93,16.94,102200.0,12.75,12.75,12.7425,12.75,102200.0
2014-02-06 15:20:00,16.94,16.97,16.93,16.95,407200.0,12.75,12.7726,12.7425,12.7576,407200.0
2014-02-06 15:30:00,16.95,16.95,16.94,16.95,158800.0,12.7576,12.7576,12.75,12.7576,158800.0
2014-02-06 15:40:00,16.95,16.95,16.94,16.95,371900.0,12.7576,12.7576,12.75,12.7576,371900.0
2014-02-06 15:50:00,16.95,16.99,16.9,16.98,1895000.0,12.7576,12.7877,12.7199,12.7802,1895000.0
2014-02-07 09:30:00,17.11,17.19,17.07,17.18,576000.0,12.878,12.9382,12.8479,12.9307,576000.0
2014-02-07 09:40:00,17.18,17.26,17.18,17.23,510300.0,12.9307,12.9909,12.9307,12.9683,510300.0
2014-02-07 09:50:00,17.23,17.26,17.22,17.24,597100.0,12.9683,12.9909,12.9608,12.9758,597100.0
2014-02-07 10:00:00,17.25,17.27,17.22,17.25,182800.0,12.9834,12.9984,12.9608,12.9834,182800.0
2014-02-07 10:10:00,17.24,17.25,17.16,17.18,181000.0,12.9758,12.9834,12.9156,12.9307,181000.0
2014-02-07 10:20:00,17.17,17.19,17.16,17.18,198000.0,12.9232,12.9382,12.9156,12.9307,198000.0
2014-02-07 10:30:00,17.18,17.21,17.17,17.21,116200.0,12.9307,12.9533,12.9232,12.9533,116200.0
2014-02-07 10:40:00,17.21,17.21,17.15,17.16,178900.0,12.9533,12.9533,12.9081,12.9156,178900.0
2014-02-07 10:50:00,17.16,17.17,17.14,17.17,326800.0,12.9156,12.9232,12.9006,12.9232,326800.0
2014-02-07 11:00:00,17.17,17.17,17.13,17.13,100900.0,12.9232,12.9232,12.8931,12.8931,100900.0
2014-02-07 11:10:00,17.13,17.17,17.13,17.14,452400.0,12.8931,12.9232,12.8931,12.9006,452400.0
2014-02-07 11:20:00,17.15,17.16,17.14,17.15,236700.0,12.9081,12.9156,12.9006,12.9081,236700.0
2014-02-07 11:30:00,17.16,17.17,17.15,17.16,141800.0,12.9156,12.9232,12.9081,12.9156,141800.0
2014-02-07 11:40:00,17.16,17.18,17.15,17.16,157600.0,12.9156,12.9307,12.9081,12.9156,157600.0
2014-02-07 11:50:00,17.16,17.19,17.15,17.19,271500.0,12.9156,12.9382,12.9081,12.9382,271500.0
2014-02-07 12:00:00,17.19,17.19,17.16,17.18,300300.0,12.9382,12.9382,12.9156,12.9307,300300.0
2014-02-07 12:10:00,17.17,17.22,17.16,17.19,424500.0,12.9232,12.9608,12.9156,12.9382,424500.0
2014-02-07 12:20:00,17.19,17.19,17.17,17.17,121900.0,12.9382,12.9382,12.9232,12.9232,121900.0
2014-02-07 12:30:00,17.17,17.18,17.17,17.17,68700.0,12.9232,12.9307,12.9232,12.9232,68700.0
2014-02-07 12:40:00,17.18,17.18,17.17,17.17,27700.0,12.9307,12.9307,12.9232,12.9232,27700.0
2014-02-07 12:50:00,17.18,17.18,17.17,17.18,38800.0,12.9307,12.9307,12.9232,12.9307,38800.0
2014-02-07 13:00:00,17.17,17.18,17.16,17.17,167300.0,12.9232,12.9307,12.9156,12.9232,167300.0
2014-02-07 13:10:00,17.16,17.19,17.16,17.18,186300.0,12.9156,12.9382,12.9156,12.9307,186300.0
2014-02-07 13:20:00,17.18,17.18,17.17,17.18,69800.0,12.9307,12.9307,12.9232,12.9307,69800.0
2014-02-07 13:30:00,17.18,17.18,17.17,17.18,41100.0,12.9307,12.9307,12.9232,12.9307,41100.0
2014-02-07 13:40:00,17.18,17.21,17.17,17.18,239300.0,12.9307,12.9533,12.9232,12.9307,239300.0
2014-02-07 13:50:00,17.17,17.2,17.17,17.2,152100.0,12.9232,12.9457,12.9232,12.9457,152100.0
2014-02-07 14:00:00,17.2,17.2,17.18,17.19,175300.0,12.9457,12.9457,12.9307,12.9382,175300.0
2014-02-07 14:10:00,17.18,17.2,17.17,17.2,129400.0,12.9307,12.9457,12.9232,12.9457,129400.0
2014-02-07 14:20:00,17.19,17.2,17.18,17.18,147500.0,12.9382,12.9457,12.9307,12.9307,147500.0
2014-02-07 14:30:00,17.18,17.19,17.17,17.17,230800.0,12.9307,12.9382,12.9232,12.9232,230800.0
2014-02-07 14:40:00,17.17,17.19,17.16,17.18,133900.0,12.9232,12.9382,12.9156,12.9307,133900.0
2014-02-07 14:50:00,17.18,17.19,17.17,17.18,78400.0,12.9307,12.9382,12.9232,12.9307,78400.0
2014-02-07 15:00:00,17.17,17.19,17.17,17.19,260900.0,12.9232,12.9382,12.9232,12.9382,260900.0
2014-02-07 15:10:00,17.19,17.19,17.17,17.17,209100.0,12.9382,12.9382,12.9232,12.9232,209100.0
2014-02-07 15:20:00,17.18,17.18,17.15,17.15,260000.0,12.9307,12.9307,12.9081,12.9081,260000.0
2014-02-07 15:30:00,17.15,17.18,17.15,17.17,263600.0,12.9081,12.9307,12.9081,12.9232,263600.0
2014-02-07 15:40:00,17.17,17.18,17.16,17.17,301400.0,12.9232,12.9307,12.9156,12.9232,301400.0
2014-02-07 15:50:00,17.17,17.18,17.16,17.16,710300.0,12.9232,12.9307,12.9156,12.9156,710300.0
2014-02-10 09:30:00,17.14,17.18,17.1,17.17,373600.0,12.9006,12.9307,12.8705,12.9232,373600.0
2014-02-10 09:40:00,17.17,17.23,17.15,17.2,362200.0,12.9232,12.9683,12.9081,12.9457,362200.0
2014-02-10 09:50:00,17.21,17.22,17.16,17.18,378800.0,12.9533,12.9608,12.9156,12.9307,378800.0
2014-02-10 10:00:00,17.17,17.22,17.16,17.21,863600.0,12.9232,12.9608,12.9156,12.9533,863600.0
2014-02-10 10:10:00,17.22,17.29,17.21,17.29,194300.0,12.9608,13.0135,12.9533,13.0135,194300.0
2014-02-10 10:20:00,17.29,17.3,17.28,17.29,86700.0,13.0135,13.021,13.006,13.0135,86700.0
2014-02-10 10:30:00,17.29,17.31,17.28,17.3,348600.0,13.0135,13.0285,13.006,13.021,348600.0
2014-02-10 10:40:00,17.3,17.3,17.24,17.25,175800.0,13.021,13.021,12.9758,12.9834,175800.0
2014-02-10 10:50:00,17.24,17.26,17.23,17.25,57600.0,12.9758,12.9909,12.9683,12.9834,57600.0
2014-02-10 11:00:00,17.25,17.26,17.24,17.26,72000.0,12.9834,12.9909,12.9758,12.9909,72000.0
2014-02-10 11:10:00,17.25,17.26,17.25,17.26,51200.0,12.9834,12.9909,12.9834,12.9909,51200.0
2014-02-10 11:20:00,17.25,17.27,17.25,17.27,146800.0,12.9834,12.9984,12.9834,12.9984,146800.0
2014-02-10 11:30:00,17.27,17.27,17.23,17.24,159700.0,12.9984,12.9984,12.9683,12.9758,159700.0
2014-02-10 11:40:00,17.23,17.26,17.21,17.22,192000.0,12.9683,12.9909,12.9533,12.9608,192000.0
2014-02-10 11:50:00,17.23,17.23,17.22,17.22,56000.0,12.9683,12.9683,12.9608,12.9608,56000.0
2014-02-10 12:00:00,17.23,17.25,17.21,17.24,140100.0,12.9683,12.9834,12.9533,12.9758,140100.0
2014-02-10 12:10:00,17.24,17.25,17.23,17.25,46000.0,12.9758,12.9834,12.9683,12.9834,46000.0
2014-02-10 12:20:00,17.24,17.25,17.23,17.23,52600.0,12.9758,12.9834,12.9683,12.9683,52600.0
2014-02-10 12:30:00,17.24,17.25,17.23,17.25,91400.0,12.9758,12.9834,12.9683,12.9834,91400.0
2014-02-10 12:40:00,17.24,17.24,17.22,17.22,52700.0,12.9758,12.9758,12.9608,12.9608,52700.0
2014-02-10 12:50:00,17.22,17.25,17.22,17.25,108400.0,12.9608,12.9834,12.9608,12.9834,108400.0
2014-02-10 13:00:00,17.24,17.27,17.24,17.27,163900.0,12.9758,12.9984,12.9758,12.9984,163900.0
2014-02-10 13:10:00,17.27,17.27,17.26,17.26,58300.0,12.9984,12.9984,12.9909,12.9909,58300.0
2014-02-10 13:20:00,17.25,17.27,17.25,17.27,54600.0,12.9834,12.9984,12.9834,12.9984,54600.0
2014-02-10 13:30:00,17.27,17.27,17.26,17.27,36200.0,12.9984,12.9984,12.9909,12.9984,36200.0
2014-02-10 13:40:00,17.27,17.27,17.26,17.27,55200.0,12.9984,12.9984,12.9909,12.9984,55200.0
2014-02-10 13:50:00,17.27,17.27,17.26,17.27,40100.0,12.9984,12.9984,12.9909,12.9984,40100.0
2014-02-10 14:00:00,17.27,17.27,17.26,17.27,46800.0,12.9984,12.9984,12.9909,12.9984,46800.0
2014-02-10 14:10:00,17.27,17.27,17.26,17.27,54600.0,12.9984,12.9984,12.9909,12.9984,54600.0
2014-02-10 14:20:00,17.26,17.27,17.26,17.26,136500.0,12.9909,12.9984,12.9909,12.9909,136500.0
2014-02-10 14:30:00,17.26,17.32,17.26,17.32,461700.0,12.9909,13.0361,12.9909,13.0361,461700.0
2014-02-10 14:40:00,17.32,17.32,17.3,17.3,265700.0,13.0361,13.0361,13.021,13.021,265700.0
2014-02-10 14:50:00,17.3,17.32,17.3,17.32,111700.0,13.021,13.0361,13.021,13.0361,111700.0
2014-02-10 15:00:00,17.31,17.32,17.29,17.29,215600.0,13.0285,13.0361,13.0135,13.0135,215600.0
2014-02-10 15:10:00,17.3,17.3,17.28,17.29,81600.0,13.021,13.021,13.006,13.0135,81600.0
2014-02-10 15:20:00,17.29,17.31,17.28,17.3,528200.0,13.0135,13.0285,13.006,13.021,528200.0
2014-02-10 15:30:00,17.3,17.31,17.3,17.3,158800.0,13.021,13.0285,13.021,13.021,158800.0
2014-02-10 15:40:00,17.3,17.31,17.26,17.27,331500.0,13.021,13.0285,12.9909,12.9984,331500.0
2014-02-10 15:50:00,17.26,17.27,17.26,17.27,430600.0,12.9909,12.9984,12.9909,12.9984,430600.0
2014-02-11 09:30:00,17.3,17.31,17.19,17.29,315500.0,13.021,13.0285,12.9382,13.0135,315500.0
2014-02-11 09:40:00,17.29,17.38,17.29,17.32,374700.0,13.0135,13.0812,13.0135,13.0361,374700.0
2014-02-11 09:50:00,17.33,17.35,17.32,17.33,307500.0,13.0436,13.0586,13.0361,13.0436,307500.0
2014-02-11 10:00:00,17.32,17.33,17.29,17.32,229000.0,13.0361,13.0436,13.0135,13.0361,229000.0
2014-02-11 10:10:00,17.32,17.34,17.3,17.32,195400.0,13.0361,13.0511,13.021,13.0361,195400.0
2014-02-11 10:20:00,17.32,17.35,17.32,17.35,149000.0,13.0361,13.0586,13.0361,13.0586,149000.0
2014-02-11 10:30:00,17.35,17.38,17.35,17.37,129600.0,13.0586,13.0812,13.0586,13.0737,129600.0
2014-02-11 10:40:00,17.36,17.38,17.36,17.37,103400.0,13.0662,13.0812,13.0662,13.0737,103400.0
2014-02-11 10:50:00,17.37,17.37,17.33,17.37,140000.0,13.0737,13.0737,13.0436,13.0737,140000.0
2014-02-11 11:00:00,17.37,17.38,17.35,17.36,97000.0,13.0737,13.0812,13.0586,13.0662,97000.0
2014-02-11 11:10:00,17.36,17.37,17.34,17.36,99400.0,13.0662,13.0737,13.0511,13.0662,99400.0
2014-02-11 11:20:00,17.37,17.38,17.36,17.38,58100.0,13.0737,13.0812,13.0662,13.0812,58100.0
2014-02-11 11:30:00,17.38,17.39,17.36,17.36,136700.0,13.0812,13.0887,13.0662,13.0662,136700.0
2014-02-11 11:40:00,17.37,17.39,17.36,17.38,113500.0,13.0737,13.0887,13.0662,13.0812,113500.0
2014-02-11 11:50:00,17.38,17.39,17.36,17.37,166200.0,13.0812,13.0887,13.0662,13.0737,166200.0
2014-02-11 12:00:00,17.37,17.38,17.36,17.36,75400.0,13.0737,13.0812,13.0662,13.0662,75400.0
2014-02-11 12:10:00,17.37,17.37,17.34,17.34,248500.0,13.0737,13.0737,13.0511,13.0511,248500.0
2014-02-11 12:20:00,17.34,17.37,17.34,17.37,96600.0,13.0511,13.0737,13.0511,13.0737,96600.0
2014-02-11 12:30:00,17.37,17.38,17.36,17.38,40900.0,13.0737,13.0812,13.0662,13.0812,40900.0
2014-02-11 12:40:00,17.38,17.39,17.38,17.39,66400.0,13.0812,13.0887,13.0812,13.0887,66400.0
2014-02-11 12:50:00,17.39,17.39,17.37,17.39,120800.0,13.0887,13.0887,13.0737,13.0887,120800.0
2014-02-11 13:00:00,17.39,17.39,17.38,17.39,37800.0,13.0887,13.0887,13.0812,13.0887,37800.0
2014-02-11 13:10:00,17.39,17.41,17.38,17.4,215500.0,13.0887,13.1038,13.0812,13.0963,215500.0
2014-02-11 13:20:00,17.4,17.42,17.39,17.41,82900.0,13.0963,13.1113,13.0887,13.1038,82900.0
2014-02-11 13:30:00,17.42,17.43,17.4,17.43,125900.0,13.1113,13.1188,13.0963,13.1188,125900.0
2014-02-11 13:40:00,17.43,17.44,17.43,17.44,52600.0,13.1188,13.1264,13.1188,13.1264,52600.0
2014-02-11 13:50:00,17.44,17.44,17.43,17.44,27800.0,13.1264,13.1264,13.1188,13.1264,27800.0
2014-02-11 14:00:00,17.44,17.44,17.41,17.42,156600.0,13.1264,13.1264,13.1038,13.1113,156600.0
2014-02-11 14:10:00,17.42,17.44,17.41,17.41,78800.0,13.1113,13.1264,13.1038,13.1038,78800.0
2014-02-11 14:20:00,17.41,17.45,17.41,17.43,153700.0,13.1038,13.1339,13.1038,13.1188,153700.0
2014-02-11 14:30:00,17.44,17.44,17.42,17.44,86800.0,13.1264,13.1264,13.1113,13.1264,86800.0
2014-02-11 14:40:00,17.43,17.45,17.43,17.45,84200.0,13.1188,13.1339,13.1188,13.1339,84200.0
2014-02-11 14:50:00,17.45,17.45,17.44,17.45,79200.0,13.1339,13.1339,13.1264,13.1339,79200.0
2014-02-11 15:00:00,17.45,17.45,17.44,17.45,68800.0,13.1339,13.1339,13.1264,13.1339,68800.0
2014-02-11 15:10:00,17.45,17.45,17.44,17.45,76000.0,13.1339,13.1339,13.1264,13.1339,76000.0
2014-02-11 15:20:00,17.45,17.45,17.41,17.42,261200.0,13.1339,13.1339,13.1038,13.1113,261200.0
2014-02-11 15:30:00,17.42,17.43,17.39,17.39,2106000.0,13.1113,13.1188,13.0887,13.0887,2106000.0
2014-02-11 15:40:00,17.4,17.44,17.39,17.42,1124700.0,13.0963,13.1264,13.0887,13.1113,1124700.0
2014-02-11 15:50:00,17.42,17.43,17.36,17.4,497800.0,13.1113,13.1188,13.0662,13.0963,497800.0
2014-02-12 09:30:00,17.46,17.5,17.4,17.46,375200.0,13.1414,13.1715,13.0963,13.1414,375200.0
2014-02-12 09:40:00,17.46,17.46,17.4,17.41,482800.0,13.1414,13.1414,13.0963,13.1038,482800.0
2014-02-12 09:50:00,17.4,17.43,17.4,17.42,146400.0,13.0963,13.1188,13.0963,13.1113,146400.0
2014-02-12 10:00:00,17.41,17.46,17.41,17.46,661900.0,13.1038,13.1414,13.1038,13.1414,661900.0
2014-02-12 10:10:00,17.46,17.47,17.43,17.44,100600.0,13.1414,13.149,13.1188,13.1264,100600.0
2014-02-12 10:20:00,17.43,17.47,17.41,17.45,119000.0,13.1188,13.149,13.1038,13.1339,119000.0
2014-02-12 10:30:00,17.45,17.48,17.44,17.46,266800.0,13.1339,13.1565,13.1264,13.1414,266800.0
2014-02-12 10:40:00,17.46,17.46,17.39,17.41,140500.0,13.1414,13.1414,13.0887,13.1038,140500.0
2014-02-12 10:50:00,17.41,17.43,17.39,17.39,75100.0,13.1038,13.1188,13.0887,13.0887,75100.0
2014-02-12 11:00:00,17.39,17.43,17.39,17.43,166500.0,13.0887,13.1188,13.0887,13.1188,166500.0
2014-02-12 11:10:00,17.43,17.45,17.41,17.42,293200.0,13.1188,13.1339,13.1038,13.1113,293200.0
2014-02-12 11:20:00,17.42,17.42,17.38,17.39,108200.0,13.1113,13.1113,13.0812,13.0887,108200.0
2014-02-12 11:30:00,17.39,17.41,17.37,17.38,76500.0,13.0887,13.1038,13.0737,13.0812,76500.0
2014-02-12 11:40:00,17.38,17.4,17.37,17.37,137400.0,13.0812,13.0963,13.0737,13.0737,137400.0
2014-02-12 11:50:00,17.37,17.39,17.35,17.38,170700.0,13.0737,13.0887,13.0586,13.0812,170700.0
2014-02-12 12:00:00,17.37,17.4,17.37,17.39,92800.0,13.0737,13.0963,13.0737,13.0887,92800.0
2014-02-12 12:10:00,17.39,17.39,17.36,17.38,144100.0,13.0887,13.0887,13.0662,13.0812,144100.0
2014-02-12 12:20:00,17.38,17.38,17.35,17.36,90500.0,13.0812,13.0812,13.0586,13.0662,90500.0
2014-02-12 12:30:00,17.36,17.36,17.33,17.33,51400.0,13.0662,13.0662,13.0436,13.0436,51400.0
2014-02-12 12:40:00,17.33,17.34,17.33,17.33,39400.0,13.0436,13.0511,13.0436,13.0436,39400.0
2014-02-12 12:50:00,17.34,17.36,17.34,17.35,182500.0,13.0511,13.0662,13.0511,13.0586,182500.0
2014-02-12 13:00:00,17.35,17.36,17.32,17.33,216900.0,13.0586,13.0662,13.0361,13.0436,216900.0
2014-02-12 13:10:00,17.34,17.35,17.33,17.35,61700.0,13.0511,13.0586,13.0436,13.0586,61700.0
2014-02-12 13:20:00,17.35,17.35,17.34,17.34,39300.0,13.0586,13.0586,13.0511,13.0511,39300.0
2014-02-12 13:30:00,17.34,17.35,17.34,17.34,28000.0,13.0511,13.0586,13.0511,13.0511,28000.0
2014-02-12 13:40:00,17.35,17.37,17.34,17.37,192800.0,13.0586,13.0737,13.0511,13.0737,192800.0
2014-02-12 13:50:00,17.37,17.39,17.36,17.38,69800.0,13.0737,13.0887,13.0662,13.0812,69800.0
2014-02-12 14:00:00,17.39,17.39,17.37,17.38,87800.0,13.0887,13.0887,13.0737,13.0812,87800.0
2014-02-12 14:10:00,17.39,17.4,17.37,17.39,109700.0,13.0887,13.0963,13.0737,13.0887,109700.0
2014-02-12 14:20:00,17.39,17.41,17.39,17.39,141700.0,13.0887,13.1038,13.0887,13.0887,141700.0
2014-02-12 14:30:00,17.39,17.4,17.37,17.39,101700.0,13.0887,13.0963,13.0737,13.0887,101700.0
2014-02-12 14:40:00,17.38,17.39,17.37,17.37,70300.0,13.0812,13.0887,13.0737,13.0737,70300.0
2014-02-12 14:50:00,17.37,17.38,17.34,17.37,257800.0,13.0737,13.0812,13.0511,13.0737,257800.0
2014-02-12 15:00:00,17.37,17.38,17.37,17.38,60900.0,13.0737,13.0812,13.0737,13.0812,60900.0
2014-02-12 15:10:00,17.38,17.38,17.35,17.37,148300.0,13.0812,13.0812,13.0586,13.0737,148300.0
2014-02-12 15:20:00,17.37,17.37,17.36,17.37,43300.0,13.0737,13.0737,13.0662,13.0737,43300.0
2014-02-12 15:30:00,17.37,17.39,17.36,17.39,144200.0,13.0737,13.0887,13.0662,13.0887,144200.0
2014-02-12 15:40:00,17.38,17.42,17.38,17.38,421000.0,13.0812,13.1113,13.0812,13.0812,421000.0
2014-02-12 15:50:00,17.38,17.4,17.37,17.39,499400.0,13.0812,13.0963,13.0737,13.0887,499400.0
2014-02-13 09:30:00,17.25,17.4,17.25,17.34,528800.0,12.9834,13.0963,12.9834,13.0511,528800.0
2014-02-13 09:40:00,17.34,17.37,17.32,17.35,218100.0,13.0511,13.0737,13.0361,13.0586,218100.0
2014-02-13 09:50:00,17.35,17.38,17.35,17.37,135500.0,13.0586,13.0812,13.0586,13.0737,135500.0
2014-02-13 10:00:00,17.37,17.41,17.35,17.4,162000.0,13.0737,13.1038,13.0586,13.0963,162000.0
2014-02-13 10:10:00,17.39,17.42,17.37,17.4,104400.0,13.0887,13.1113,13.0737,13.0963,104400.0
2014-02-13 10:20:00,17.4,17.43,17.39,17.42,118700.0,13.0963,13.1188,13.0887,13.1113,118700.0
2014-02-13 10:30:00,17.41,17.42,17.39,17.42,114200.0,13.1038,13.1113,13.0887,13.1113,114200.0
2014-02-13 10:40:00,17.41,17.44,17.4,17.42,204000.0,13.1038,13.1264,13.0963,13.1113,204000.0
2014-02-13 10:50:00,17.42,17.47,17.41,17.46,225100.0,13.1113,13.149,13.1038,13.1414,225100.0
2014-02-13 11:00:00,17.46,17.48,17.45,17.48,198700.0,13.1414,13.1565,13.1339,13.1565,198700.0
2014-02-13 11:10:00,17.48,17.48,17.45,17.46,120800.0,13.1565,13.1565,13.1339,13.1414,120800.0
2014-02-13 11:20:00,17.46,17.47,17.45,17.47,129800.0,13.1414,13.149,13.1339,13.149,129800.0
2014-02-13 11:30:00,17.46,17.48,17.46,17.48,56500.0,13.1414,13.1565,13.1414,13.1565,56500.0
2014-02-13 11:40:00,17.48,17.48,17.48,17.48,16500.0,13.1565,13.1565,13.1565,13.1565,16500.0
2014-02-13 11:50:00,17.48,17.48,17.45,17.45,118100.0,13.1565,13.1565,13.1339,13.1339,118100.0
2014-02-13 12:00:00,17.45,17.46,17.44,17.45,52600.0,13.1339,13.1414,13.1264,13.1339,52600.0
2014-02-13 12:10:00,17.45,17.46,17.44,17.46,62500.0,13.1339,13.1414,13.1264,13.1414,62500.0
2014-02-13 12:20:00,17.46,17.46,17.45,17.46,34200.0,13.1414,13.1414,13.1339,13.1414,34200.0
2014-02-13 12:30:00,17.46,17.46,17.45,17.46,16900.0,13.1414,13.1414,13.1339,13.1414,16900.0
2014-02-13 12:40:00,17.46,17.46,17.44,17.45,76800.0,13.1414,13.1414,13.1264,13.1339,76800.0
2014-02-13 12:50:00,17.44,17.45,17.44,17.45,23400.0,13.1264,13.1339,13.1264,13.1339,23400.0
2014-02-13 13:00:00,17.45,17.49,17.44,17.48,195400.0,13.1339,13.164,13.1264,13.1565,195400.0
2014-02-13 13:10:00,17.49,17.5,17.47,17.5,138900.0,13.164,13.1715,13.149,13.1715,138900.0
2014-02-13 13:20:00,17.5,17.51,17.49,17.51,220100.0,13.1715,13.1791,13.164,13.1791,220100.0
2014-02-13 13:30:00,17.51,17.51,17.5,17.51,19900.0,13.1791,13.1791,13.1715,13.1791,19900.0
2014-02-13 13:40:00,17.51,17.52,17.47,17.48,269100.0,13.1791,13.1866,13.149,13.1565,269100.0
2014-02-13 13:50:00,17.47,17.49,17.47,17.47,90900.0,13.149,13.164,13.149,13.149,90900.0
2014-02-13 14:00:00,17.48,17.48,17.46,17.46,193700.0,13.1565,13.1565,13.1414,13.1414,193700.0
2014-02-13 14:10:00,17.46,17.48,17.43,17.45,130700.0,13.1414,13.1565,13.1188,13.1339,130700.0
2014-02-13 14:20:00,17.44,17.45,17.41,17.44,163700.0,13.1264,13.1339,13.1038,13.1264,163700.0
2014-02-13 14:30:00,17.43,17.45,17.43,17.45,98900.0,13.1188,13.1339,13.1188,13.1339,98900.0
2014-02-13 14:40:00,17.44,17.47,17.43,17.47,156300.0,13.1264,13.149,13.1188,13.149,156300.0
2014-02-13 14:50:00,17.46,17.48,17.46,17.48,361600.0,13.1414,13.1565,13.1414,13.1565,361600.0
2014-02-13 15:00:00,17.48,17.48,17.46,17.47,115800.0,13.1565,13.1565,13.1414,13.149,115800.0
2014-02-13 15:10:00,17.47,17.47,17.46,17.46,39300.0,13.149,13.149,13.1414,13.1414,39300.0
2014-02-13 15:20:00,17.47,17.47,17.45,17.46,83800.0,13.149,13.149,13.1339,13.1414,83800.0
2014-02-13 15:30:00,17.45,17.46,17.45,17.45,42000.0,13.1339,13.1414,13.1339,13.1339,42000.0
2014-02-13 15:40:00,17.46,17.47,17.45,17.46,121000.0,13.1414,13.149,13.1339,13.1414,121000.0
2014-02-13 15:50:00,17.47,17.47,17.43,17.46,853200.0,13.149,13.149,13.1188,13.1414,853200.0
2014-02-14 09:30:00,17.61,17.7,17.6,17.67,491800.0,13.2543,13.3221,13.2468,13.2995,491800.0
2014-02-14 09:40:00,17.67,17.69,17.64,17.68,332400.0,13.2995,13.3145,13.2769,13.307,332400.0
2014-02-14 09:50:00,17.68,17.73,17.61,17.71,559300.0,13.307,13.3446,13.2543,13.3296,559300.0
2014-02-14 10:00:00,17.71,17.76,17.7,17.73,455500.0,13.3296,13.3672,13.3221,13.3446,455500.0
2014-02-14 10:10:00,17.73,17.76,17.72,17.75,293800.0,13.3446,13.3672,13.3371,13.3597,293800.0
2014-02-14 10:20:00,17.75,17.82,17.74,17.82,331500.0,13.3597,13.4124,13.3522,13.4124,331500.0
2014-02-14 10:30:00,17.81,17.85,17.8,17.83,497000.0,13.4049,13.435,13.3973,13.4199,497000.0
2014-02-14 10:40:00,17.83,17.84,17.8,17.84,480200.0,13.4199,13.4274,13.3973,13.4274,480200.0
2014-02-14 10:50:00,17.84,17.85,17.83,17.85,108900.0,13.4274,13.435,13.4199,13.435,108900.0
2014-02-14 11:00:00,17.85,17.85,17.84,17.85,110800.0,13.435,13.435,13.4274,13.435,110800.0
2014-02-14 11:10:00,17.85,17.86,17.84,17.86,148900.0,13.435,13.4425,13.4274,13.4425,148900.0
2014-02-14 11:20:00,17.86,17.9,17.85,17.89,428700.0,13.4425,13.4726,13.435,13.4651,428700.0
2014-02-14 11:30:00,17.89,17.9,17.87,17.89,153600.0,13.4651,13.4726,13.45,13.4651,153600.0
2014-02-14 11:40:00,17.89,17.95,17.89,17.94,449500.0,13.4651,13.5102,13.4651,13.5027,449500.0
2014-02-14 11:50:00,17.94,17.95,17.93,17.95,309500.0,13.5027,13.5102,13.4952,13.5102,309500.0
2014-02-14 12:00:00,17.95,17.95,17.91,17.92,335000.0,13.5102,13.5102,13.4801,13.4877,335000.0
2014-02-14 12:10:00,17.91,17.96,17.91,17.92,458600.0,13.4801,13.5178,13.4801,13.4877,458600.0
2014-02-14 12:20:00,17.92,17.94,17.91,17.93,110100.0,13.4877,13.5027,13.4801,13.4952,110100.0
2014-02-14 12:30:00,17.93,17.93,17.92,17.92,62100.0,13.4952,13.4952,13.4877,13.4877,62100.0
2014-02-14 12:40:00,17.92,17.93,17.89,17.91,322600.0,13.4877,13.4952,13.4651,13.4801,322600.0
2014-02-14 12:50:00,17.91,17.91,17.87,17.88,154300.0,13.4801,13.4801,13.45,13.4575,154300.0
2014-02-14 13:00:00,17.88,17.89,17.84,17.85,463200.0,13.4575,13.4651,13.4274,13.435,463200.0
2014-02-14 13:10:00,17.85,17.89,17.85,17.88,193800.0,13.435,13.4651,13.435,13.4575,193800.0
2014-02-14 13:20:00,17.89,17.92,17.88,17.91,126800.0,13.4651,13.4877,13.4575,13.4801,126800.0
2014-02-14 13:30:00,17.91,17.92,17.91,17.92,65800.0,13.4801,13.4877,13.4801,13.4877,65800.0
2014-02-14 13:40:00,17.92,17.92,17.91,17.92,64400.0,13.4877,13.4877,13.4801,13.4877,64400.0
2014-02-14 13:50:00,17.92,17.92,17.91,17.92,50500.0,13.4877,13.4877,13.4801,13.4877,50500.0
2014-02-14 14:00:00,17.92,17.92,17.91,17.92,71100.0,13.4877,13.4877,13.4801,13.4877,71100.0
2014-02-14 14:10:00,17.92,17.94,17.91,17.93,635400.0,13.4877,13.5027,13.4801,13.4952,635400.0
2014-02-14 14:20:00,17.94,17.95,17.93,17.94,204700.0,13.5027,13.5102,13.4952,13.5027,204700.0
2014-02-14 14:30:00,17.93,17.94,17.88,17.89,235000.0,13.4952,13.5027,13.4575,13.4651,235000.0
2014-02-14 14:40:00,17.89,17.92,17.88,17.92,211400.0,13.4651,13.4877,13.4575,13.4877,211400.0
2014-02-14 14:50:00,17.92,17.93,17.91,17.92,108300.0,13.4877,13.4952,13.4801,13.4877,108300.0
2014-02-14 15:00:00,17.92,17.93,17.91,17.93,159900.0,13.4877,13.4952,13.4801,13.4952,159900.0
2014-02-14 15:10:00,17.93,17.93,17.89,17.89,169100.0,13.4952,13.4952,13.4651,13.4651,169100.0
2014-02-14 15:20:00,17.89,17.91,17.89,17.91,174000.0,13.4651,13.4801,13.4651,13.4801,174000.0
2014-02-14 15:30:00,17.91,17.91,17.88,17.89,253700.0,13.4801,13.4801,13.4575,13.4651,253700.0
2014-02-14 15:40:00,17.88,17.91,17.88,17.91,392600.0,13.4575,13.4801,13.4575,13.4801,392600.0
2014-02-14 15:50:00,17.9,17.91,17.89,17.9,596300.0,13.4726,13.4801,13.4651,13.4726,596300.0
2014-02-18 09:30:00,17.91,17.94,17.84,17.89,552700.0,13.4801,13.5027,13.4274,13.4651,552700.0
2014-02-18 09:40:00,17.88,17.89,17.81,17.82,300800.0,13.4575,13.4651,13.4049,13.4124,300800.0
2014-02-18 09:50:00,17.82,17.83,17.76,17.79,405700.0,13.4124,13.4199,13.3672,13.3898,405700.0
2014-02-18 10:00:00,17.79,17.79,17.69,17.75,362900.0,13.3898,13.3898,13.3145,13.3597,362900.0
2014-02-18 10:10:00,17.75,17.75,17.7,17.74,296400.0,13.3597,13.3597,13.3221,13.3522,296400.0
2014-02-18 10:20:00,17.74,17.78,17.74,17.77,113900.0,13.3522,13.3823,13.3522,13.3748,113900.0
2014-02-18 10:30:00,17.77,17.79,17.75,17.76,246000.0,13.3748,13.3898,13.3597,13.3672,246000.0
2014-02-18 10:40:00,17.75,17.77,17.7,17.73,408100.0,13.3597,13.3748,13.3221,13.3446,408100.0
2014-02-18 10:50:00,17.73,17.77,17.73,17.77,73700.0,13.3446,13.3748,13.3446,13.3748,73700.0
2014-02-18 11:00:00,17.77,17.79,17.76,17.79,129700.0,13.3748,13.3898,13.3672,13.3898,129700.0
2014-02-18 11:10:00,17.78,17.8,17.78,17.8,76900.0,13.3823,13.3973,13.3823,13.3973,76900.0
2014-02-18 11:20:00,17.8,17.82,17.8,17.82,107100.0,13.3973,13.4124,13.3973,13.4124,107100.0
2014-02-18 11:30:00,17.82,17.83,17.8,17.82,150000.0,13.4124,13.4199,13.3973,13.4124,150000.0
2014-02-18 11:40:00,17.82,17.83,17.79,17.8,254800.0,13.4124,13.4199,13.3898,13.3973,254800.0
2014-02-18 11:50:00,17.8,17.8,17.76,17.77,151200.0,13.3973,13.3973,13.3672,13.3748,151200.0
2014-02-18 12:00:00,17.76,17.79,17.76,17.78,112300.0,13.3672,13.3898,13.3672,13.3823,112300.0
2014-02-18 12:10:00,17.78,17.79,17.76,17.76,81400.0,13.3823,13.3898,13.3672,13.3672,81400.0
2014-02-18 12:20:00,17.77,17.79,17.75,17.79,127000.0,13.3748,13.3898,13.3597,13.3898,127000.0
2014-02-18 12:30:00,17.79,17.79,17.78,17.79,43800.0,13.3898,13.3898,13.3823,13.3898,43800.0
2014-02-18 12:40:00,17.79,17.79,17.78,17.79,45600.0,13.3898,13.3898,13.3823,13.3898,45600.0
2014-02-18 12:50:00,17.79,17.79,17.78,17.79,34700.0,13.3898,13.3898,13.3823,13.3898,34700.0
2014-02-18 13:00:00,17.79,17.79,17.73,17.73,238800.0,13.3898,13.3898,13.3446,13.3446,238800.0
2014-02-18 13:10:00,17.74,17.75,17.73,17.74,50500.0,13.3522,13.3597,13.3446,13.3522,50500.0
2014-02-18 13:20:00,17.75,17.76,17.75,17.76,70200.0,13.3597,13.3672,13.3597,13.3672,70200.0
2014-02-18 13:30:00,17.76,17.77,17.75,17.77,60100.0,13.3672,13.3748,13.3597,13.3748,60100.0
2014-02-18 13:40:00,17.77,17.77,17.76,17.77,40100.0,13.3748,13.3748,13.3672,13.3748,40100.0
2014-02-18 13:50:00,17.77,17.77,17.76,17.77,54700.0,13.3748,13.3748,13.3672,13.3748,54700.0
2014-02-18 14:00:00,17.77,17.77,17.76,17.77,48900.0,13.3748,13.3748,13.3672,13.3748,48900.0
2014-02-18 14:10:00,17.77,17.77,17.76,17.77,50600.0,13.3748,13.3748,13.3672,13.3748,50600.0
2014-02-18 14:20:00,17.76,17.77,17.74,17.75,150500.0,13.3672,13.3748,13.3522,13.3597,150500.0
2014-02-18 14:30:00,17.75,17.75,17.74,17.75,70300.0,13.3597,13.3597,13.3522,13.3597,70300.0
2014-02-18 14:40:00,17.75,17.78,17.74,17.78,183800.0,13.3597,13.3823,13.3522,13.3823,183800.0
2014-02-18 14:50:00,17.78,17.78,17.77,17.78,53300.0,13.3823,13.3823,13.3748,13.3823,53300.0
2014-02-18 15:00:00,17.78,17.79,17.77,17.78,108400.0,13.3823,13.3898,13.3748,13.3823,108400.0
2014-02-18 15:10:00,17.79,17.8,17.78,17.8,103300.0,13.3898,13.3973,13.3823,13.3973,103300.0
2014-02-18 15:20:00,17.8,17.8,17.79,17.8,85500.0,13.3973,13.3973,13.3898,13.3973,85500.0
2014-02-18 15:30:00,17.8,17.8,17.79,17.8,111700.0,13.3973,13.3973,13.3898,13.3973,111700.0
2014-02-18 15:40:00,17.79,17.8,17.79,17.8,126900.0,13.3898,13.3973,13.3898,13.3973,126900.0
2014-02-18 15:50:00,17.8,17.8,17.79,17.8,450900.0,13.3973,13.3973,13.3898,13.3973,450900.0
2014-02-19 09:30:00,17.73,17.73,17.61,17.73,548000.0,13.3446,13.3446,13.2543,13.3446,548000.0
2014-02-19 09:40:00,17.72,17.77,17.71,17.73,245800.0,13.3371,13.3748,13.3296,13.3446,245800.0
2014-02-19 09:50:00,17.74,17.8,17.73,17.8,188100.0,13.3522,13.3973,13.3446,13.3973,188100.0
2014-02-19 10:00:00,17.8,17.81,17.77,17.79,187200.0,13.3973,13.4049,13.3748,13.3898,187200.0
2014-02-19 10:10:00,17.78,17.85,17.78,17.84,305100.0,13.3823,13.435,13.3823,13.4274,305100.0
2014-02-19 10:20:00,17.84,17.87,17.84,17.86,493800.0,13.4274,13.45,13.4274,13.4425,493800.0
2014-02-19 10:30:00,17.85,17.87,17.82,17.82,239800.0,13.435,13.45,13.4124,13.4124,239800.0
2014-02-19 10:40:00,17.83,17.86,17.82,17.86,262100.0,13.4199,13.4425,13.4124,13.4425,262100.0
2014-02-19 10:50:00,17.86,17.86,17.84,17.85,345100.0,13.4425,13.4425,13.4274,13.435,345100.0
2014-02-19 11:00:00,17.85,17.86,17.84,17.86,106400.0,13.435,13.4425,13.4274,13.4425,106400.0
2014-02-19 11:10:00,17.86,17.86,17.82,17.84,120400.0,13.4425,13.4425,13.4124,13.4274,120400.0
2014-02-19 11:20:00,17.84,17.84,17.83,17.84,41600.0,13.4274,13.4274,13.4199,13.4274,41600.0
2014-02-19 11:30:00,17.83,17.84,17.8,17.81,107800.0,13.4199,13.4274,13.3973,13.4049,107800.0
2014-02-19 11:40:00,17.81,17.83,17.8,17.83,66600.0,13.4049,13.4199,13.3973,13.4199,66600.0
2014-02-19 11:50:00,17.82,17.86,17.8,17.8,268300.0,13.4124,13.4425,13.3973,13.3973,268300.0
2014-02-19 12:00:00,17.8,17.8,17.77,17.8,157100.0,13.3973,13.3973,13.3748,13.3973,157100.0
2014-02-19 12:10:00,17.79,17.81,17.78,17.79,229300.0,13.3898,13.4049,13.3823,13.3898,229300.0
2014-02-19 12:20:00,17.8,17.81,17.75,17.76,373100.0,13.3973,13.4049,13.3597,13.3672,373100.0
2014-02-19 12:30:00,17.76,17.79,17.76,17.79,66800.0,13.3672,13.3898,13.3672,13.3898,66800.0
2014-02-19 12:40:00,17.79,17.8,17.77,17.8,99800.0,13.3898,13.3973,13.3748,13.3973,99800.0
2014-02-19 12:50:00,17.8,17.8,17.79,17.8,148500.0,13.3973,13.3973,13.3898,13.3973,148500.0
2014-02-19 13:00:00,17.8,17.84,17.79,17.84,93600.0,13.3973,13.4274,13.3898,13.4274,93600.0
2014-02-19 13:10:00,17.83,17.84,17.83,17.84,54400.0,13.4199,13.4274,13.4199,13.4274,54400.0
2014-02-19 13:20:00,17.84,17.85,17.84,17.85,84500.0,13.4274,13.435,13.4274,13.435,84500.0
2014-02-19 13:30:00,17.85,17.86,17.83,17.85,158400.0,13.435,13.4425,13.4199,13.435,158400.0
2014-02-19 13:40:00,17.84,17.84,17.82,17.84,70800.0,13.4274,13.4274,13.4124,13.4274,70800.0
2014-02-19 13:50:00,17.84,17.85,17.83,17.85,53900.0,13.4274,13.435,13.4199,13.435,53900.0
2014-02-19 14:00:00,17.85,17.86,17.83,17.85,235500.0,13.435,13.4425,13.4199,13.435,235500.0
2014-02-19 14:10:00,17.86,17.88,17.85,17.87,651800.0,13.4425,13.4575,13.435,13.45,651800.0
2014-02-19 14:20:00,17.87,17.88,17.84,17.86,263600.0,13.45,13.4575,13.4274,13.4425,263600.0
2014-02-19 14:30:00,17.86,17.87,17.84,17.84,152400.0,13.4425,13.45,13.4274,13.4274,152400.0
2014-02-19 14:40:00,17.84,17.86,17.82,17.83,188000.0,13.4274,13.4425,13.4124,13.4199,188000.0
2014-02-19 14:50:00,17.84,17.84,17.81,17.84,154600.0,13.4274,13.4274,13.4049,13.4274,154600.0
2014-02-19 15:00:00,17.84,17.84,17.83,17.84,44100.0,13.4274,13.4274,13.4199,13.4274,44100.0
2014-02-19 15:10:00,17.84,17.84,17.78,17.78,215400.0,13.4274,13.4274,13.3823,13.3823,215400.0
2014-02-19 15:20:00,17.78,17.8,17.78,17.78,229900.0,13.3823,13.3973,13.3823,13.3823,229900.0
2014-02-19 15:30:00,17.79,17.79,17.77,17.79,157200.0,13.3898,13.3898,13.3748,13.3898,157200.0
2014-02-19 15:40:00,17.79,17.79,17.74,17.76,403800.0,13.3898,13.3898,13.3522,13.3672,403800.0
2014-02-19 15:50:00,17.76,17.77,17.75,17.77,473200.0,13.3672,13.3748,13.3597,13.3748,473200.0
2014-02-20 09:30:00,17.56,17.68,17.54,17.57,594500.0,13.2167,13.307,13.2016,13.2242,594500.0
2014-02-20 09:40:00,17.57,17.58,17.52,17.54,270000.0,13.2242,13.2317,13.1866,13.2016,270000.0
2014-02-20 09:50:00,17.54,17.55,17.46,17.5,378500.0,13.2016,13.2092,13.1414,13.1715,378500.0
2014-02-20 10:00:00,17.49,17.55,17.48,17.52,230100.0,13.164,13.2092,13.1565,13.1866,230100.0
2014-02-20 10:10:00,17.53,17.6,17.52,17.57,157200.0,13.1941,13.2468,13.1866,13.2242,157200.0
2014-02-20 10:20:00,17.58,17.65,17.57,17.64,276400.0,13.2317,13.2844,13.2242,13.2769,276400.0
2014-02-20 10:30:00,17.64,17.69,17.62,17.67,218800.0,13.2769,13.3145,13.2619,13.2995,218800.0
2014-02-20 10:40:00,17.68,17.7,17.64,17.65,144700.0,13.307,13.3221,13.2769,13.2844,144700.0
2014-02-20 10:50:00,17.65,17.67,17.64,17.64,259500.0,13.2844,13.2995,13.2769,13.2769,259500.0
2014-02-20 11:00:00,17.64,17.66,17.64,17.66,112500.0,13.2769,13.292,13.2769,13.292,112500.0
2014-02-20 11:10:00,17.65,17.66,17.65,17.66,30600.0,13.2844,13.292,13.2844,13.292,30600.0
2014-02-20 11:20:00,17.66,17.67,17.64,17.66,204700.0,13.292,13.2995,13.2769,13.292,204700.0
2014-02-20 11:30:00,17.66,17.69,17.66,17.66,124100.0,13.292,13.3145,13.292,13.292,124100.0
2014-02-20 11:40:00,17.67,17.67,17.64,17.66,98400.0,13.2995,13.2995,13.2769,13.292,98400.0
2014-02-20 11:50:00,17.66,17.66,17.65,17.66,44500.0,13.292,13.292,13.2844,13.292,44500.0
2014-02-20 12:00:00,17.66,17.66,17.65,17.66,37400.0,13.292,13.292,13.2844,13.292,37400.0
2014-02-20 12:10:00,17.66,17.67,17.65,17.67,81300.0,13.292,13.2995,13.2844,13.2995,81300.0
2014-02-20 12:20:00,17.67,17.7,17.66,17.7,105800.0,13.2995,13.3221,13.292,13.3221,105800.0
2014-02-20 12:30:00,17.7,17.7,17.69,17.7,28700.0,13.3221,13.3221,13.3145,13.3221,28700.0
2014-02-20 12:40:00,17.69,17.71,17.69,17.71,126400.0,13.3145,13.3296,13.3145,13.3296,126400.0
2014-02-20 12:50:00,17.71,17.71,17.7,17.71,50300.0,13.3296,13.3296,13.3221,13.3296,50300.0
2014-02-20 13:00:00,17.71,17.72,17.7,17.7,191900.0,13.3296,13.3371,13.3221,13.3221,191900.0
2014-02-20 13:10:00,17.71,17.71,17.7,17.71,105000.0,13.3296,13.3296,13.3221,13.3296,105000.0
2014-02-20 13:20:00,17.71,17.71,17.7,17.71,39200.0,13.3296,13.3296,13.3221,13.3296,39200.0
2014-02-20 13:30:00,17.71,17.76,17.71,17.75,1197000.0,13.3296,13.3672,13.3296,13.3597,1197000.0
2014-02-20 13:40:00,17.75,17.77,17.73,17.75,467300.0,13.3597,13.3748,13.3446,13.3597,467300.0
2014-02-20 13:50:00,17.75,17.76,17.69,17.7,554500.0,13.3597,13.3672,13.3145,13.3221,554500.0
2014-02-20 14:00:00,17.7,17.71,17.67,17.69,514000.0,13.3221,13.3296,13.2995,13.3145,514000.0
2014-02-20 14:10:00,17.7,17.71,17.66,17.69,361800.0,13.3221,13.3296,13.292,13.3145,361800.0
2014-02-20 14:20:00,17.69,17.7,17.65,17.66,417300.0,13.3145,13.3221,13.2844,13.292,417300.0
2014-02-20 14:30:00,17.66,17.68,17.65,17.68,79100.0,13.292,13.307,13.2844,13.307,79100.0
2014-02-20 14:40:00,17.68,17.69,17.65,17.67,259000.0,13.307,13.3145,13.2844,13.2995,259000.0
2014-02-20 14:50:00,17.66,17.67,17.65,17.67,79100.0,13.292,13.2995,13.2844,13.2995,79100.0
2014-02-20 15:00:00,17.67,17.67,17.66,17.67,52100.0,13.2995,13.2995,13.292,13.2995,52100.0
2014-02-20 15:10:00,17.67,17.69,17.66,17.69,140200.0,13.2995,13.3145,13.292,13.3145,140200.0
2014-02-20 15:20:00,17.69,17.71,17.68,17.7,765500.0,13.3145,13.3296,13.307,13.3221,765500.0
2014-02-20 15:30:00,17.7,17.7,17.67,17.7,310600.0,13.3221,13.3221,13.2995,13.3221,310600.0
2014-02-20 15:40:00,17.7,17.7,17.67,17.68,947500.0,13.3221,13.3221,13.2995,13.307,947500.0
2014-02-20 15:50:00,17.69,17.7,17.67,17.68,1181700.0,13.3145,13.3221,13.2995,13.307,1181700.0
2014-02-21 09:30:00,17.81,17.83,17.77,17.79,405500.0,13.4049,13.4199,13.3748,13.3898,405500.0
2014-02-21 09:40:00,17.8,17.83,17.8,17.81,254700.0,13.3973,13.4199,13.3973,13.4049,254700.0
2014-02-21 09:50:00,17.82,17.85,17.81,17.85,118500.0,13.4124,13.435,13.4049,13.435,118500.0
2014-02-21 10:00:00,17.85,17.87,17.84,17.85,179400.0,13.435,13.45,13.4274,13.435,179400.0
2014-02-21 10:10:00,17.85,17.85,17.83,17.85,87200.0,13.435,13.435,13.4199,13.435,87200.0
2014-02-21 10:20:00,17.85,17.85,17.82,17.84,236200.0,13.435,13.435,13.4124,13.4274,236200.0
2014-02-21 10:30:00,17.84,17.84,17.83,17.83,83200.0,13.4274,13.4274,13.4199,13.4199,83200.0
2014-02-21 10:40:00,17.84,17.86,17.83,17.84,277300.0,13.4274,13.4425,13.4199,13.4274,277300.0
2014-02-21 10:50:00,17.84,17.84,17.8,17.81,158800.0,13.4274,13.4274,13.3973,13.4049,158800.0
2014-02-21 11:00:00,17.81,17.81,17.78,17.81,84500.0,13.4049,13.4049,13.3823,13.4049,84500.0
2014-02-21 11:10:00,17.81,17.81,17.76,17.77,69600.0,13.4049,13.4049,13.3672,13.3748,69600.0
2014-02-21 11:20:00,17.77,17.8,17.76,17.8,138600.0,13.3748,13.3973,13.3672,13.3973,138600.0
2014-02-21 11:30:00,17.8,17.8,17.78,17.8,63300.0,13.3973,13.3973,13.3823,13.3973,63300.0
2014-02-21 11:40:00,17.8,17.8,17.79,17.8,36100.0,13.3973,13.3973,13.3898,13.3973,36100.0
2014-02-21 11:50:00,17.8,17.81,17.79,17.8,167000.0,13.3973,13.4049,13.3898,13.3973,167000.0
2014-02-21 12:00:00,17.8,17.82,17.79,17.82,178400.0,13.3973,13.4124,13.3898,13.4124,178400.0
2014-02-21 12:10:00,17.82,17.83,17.81,17.83,76000.0,13.4124,13.4199,13.4049,13.4199,76000.0
2014-02-21 12:20:00,17.82,17.83,17.82,17.83,42600.0,13.4124,13.4199,13.4124,13.4199,42600.0
2014-02-21 12:30:00,17.83,17.83,17.82,17.83,46600.0,13.4199,13.4199,13.4124,13.4199,46600.0
2014-02-21 12:40:00,17.83,17.83,17.8,17.81,165500.0,13.4199,13.4199,13.3973,13.4049,165500.0
2014-02-21 12:50:00,17.81,17.81,17.8,17.81,21800.0,13.4049,13.4049,13.3973,13.4049,21800.0
2014-02-21 13:00:00,17.81,17.83,17.8,17.83,181600.0,13.4049,13.4199,13.3973,13.4199,181600.0
2014-02-21 13:10:00,17.83,17.83,17.82,17.83,20600.0,13.4199,13.4199,13.4124,13.4199,20600.0
2014-02-21 13:20:00,17.83,17.83,17.82,17.83,55700.0,13.4199,13.4199,13.4124,13.4199,55700.0
2014-02-21 13:30:00,17.82,17.83,17.81,17.82,129400.0,13.4124,13.4199,13.4049,13.4124,129400.0
2014-02-21 13:40:00,17.82,17.82,17.81,17.82,105600.0,13.4124,13.4124,13.4049,13.4124,105600.0
2014-02-21 13:50:00,17.82,17.84,17.81,17.82,351400.0,13.4124,13.4274,13.4049,13.4124,351400.0
2014-02-21 14:00:00,17.82,17.83,17.8,17.8,265100.0,13.4124,13.4199,13.3973,13.3973,265100.0
2014-02-21 14:10:00,17.8,17.8,17.72,17.73,196000.0,13.3973,13.3973,13.3371,13.3446,196000.0
2014-02-21 14:20:00,17.72,17.74,17.72,17.73,76300.0,13.3371,13.3522,13.3371,13.3446,76300.0
2014-02-21 14:30:00,17.73,17.74,17.69,17.73,240900.0,13.3446,13.3522,13.3145,13.3446,240900.0
2014-02-21 14:40:00,17.74,17.74,17.73,17.74,17600.0,13.3522,13.3522,13.3446,13.3522,17600.0
2014-02-21 14:50:00,17.74,17.76,17.73,17.76,54200.0,13.3522,13.3672,13.3446,13.3672,54200.0
2014-02-21 15:00:00,17.76,17.77,17.75,17.77,47600.0,13.3672,13.3748,13.3597,13.3748,47600.0
2014-02-21 15:10:00,17.77,17.77,17.76,17.77,41800.0,13.3748,13.3748,13.3672,13.3748,41800.0
2014-02-21 15:20:00,17.77,17.79,17.77,17.79,108100.0,13.3748,13.3898,13.3748,13.3898,108100.0
2014-02-21 15:30:00,17.79,17.79,17.75,17.76,137900.0,13.3898,13.3898,13.3597,13.3672,137900.0
2014-02-21 15:40:00,17.76,17.77,17.75,17.75,229400.0,13.3672,13.3748,13.3597,13.3597,229400.0
2014-02-21 15:50:00,17.74,17.76,17.73,17.74,527500.0,13.3522,13.3672,13.3446,13.3522,527500.0
2014-02-24 09:30:00,17.71,17.74,17.69,17.71,559200.0,13.3296,13.3522,13.3145,13.3296,559200.0
2014-02-24 09:40:00,17.71,17.78,17.69,17.78,321300.0,13.3296,13.3823,13.3145,13.3823,321300.0
2014-02-24 09:50:00,17.78,17.79,17.73,17.75,336600.0,13.3823,13.3898,13.3446,13.3597,336600.0
2014-02-24 10:00:00,17.75,17.76,17.7,17.72,248800.0,13.3597,13.3672,13.3221,13.3371,248800.0
2014-02-24 10:10:00,17.73,17.75,17.72,17.75,82400.0,13.3446,13.3597,13.3371,13.3597,82400.0
2014-02-24 10:20:00,17.75,17.75,17.73,17.74,134900.0,13.3597,13.3597,13.3446,13.3522,134900.0
2014-02-24 10:30:00,17.73,17.79,17.73,17.77,328900.0,13.3446,13.3898,13.3446,13.3748,328900.0
2014-02-24 10:40:00,17.76,17.78,17.76,17.76,137800.0,13.3672,13.3823,13.3672,13.3672,137800.0
2014-02-24 10:50:00,17.76,17.77,17.75,17.75,41700.0,13.3672,13.3748,13.3597,13.3597,41700.0
2014-02-24 11:00:00,17.75,17.76,17.74,17.74,93600.0,13.3597,13.3672,13.3522,13.3522,93600.0
2014-02-24 11:10:00,17.75,17.75,17.74,17.74,21200.0,13.3597,13.3597,13.3522,13.3522,21200.0
2014-02-24 11:20:00,17.75,17.76,17.74,17.75,71900.0,13.3597,13.3672,13.3522,13.3597,71900.0
2014-02-24 11:30:00,17.76,17.76,17.75,17.76,45500.0,13.3672,13.3672,13.3597,13.3672,45500.0
2014-02-24 11:40:00,17.75,17.76,17.75,17.76,29200.0,13.3597,13.3672,13.3597,13.3672,29200.0
2014-02-24 11:50:00,17.76,17.76,17.74,17.74,52700.0,13.3672,13.3672,13.3522,13.3522,52700.0
2014-02-24 12:00:00,17.75,17.77,17.74,17.76,73700.0,13.3597,13.3748,13.3522,13.3672,73700.0
2014-02-24 12:10:00,17.76,17.78,17.75,17.78,102400.0,13.3672,13.3823,13.3597,13.3823,102400.0
2014-02-24 12:20:00,17.77,17.78,17.75,17.76,58000.0,13.3748,13.3823,13.3597,13.3672,58000.0
2014-02-24 12:30:00,17.76,17.76,17.75,17.75,41400.0,13.3672,13.3672,13.3597,13.3597,41400.0
2014-02-24 12:40:00,17.76,17.76,17.75,17.75,27900.0,13.3672,13.3672,13.3597,13.3597,27900.0
2014-02-24 12:50:00,17.75,17.76,17.75,17.75,16500.0,13.3597,13.3672,13.3597,13.3597,16500.0
2014-02-24 13:00:00,17.75,17.76,17.75,17.75,20700.0,13.3597,13.3672,13.3597,13.3597,20700.0
2014-02-24 13:10:00,17.75,17.76,17.75,17.75,26800.0,13.3597,13.3672,13.3597,13.3597,26800.0
2014-02-24 13:20:00,17.76,17.76,17.73,17.73,188800.0,13.3672,13.3672,13.3446,13.3446,188800.0
2014-02-24 13:30:00,17.73,17.74,17.72,17.72,87100.0,13.3446,13.3522,13.3371,13.3371,87100.0
2014-02-24 13:40:00,17.72,17.73,17.69,17.69,95800.0,13.3371,13.3446,13.3145,13.3145,95800.0
2014-02-24 13:50:00,17.7,17.7,17.69,17.69,65700.0,13.3221,13.3221,13.3145,13.3145,65700.0
2014-02-24 14:00:00,17.7,17.71,17.69,17.71,263200.0,13.3221,13.3296,13.3145,13.3296,263200.0
2014-02-24 14:10:00,17.7,17.71,17.7,17.71,83500.0,13.3221,13.3296,13.3221,13.3296,83500.0
2014-02-24 14:20:00,17.7,17.71,17.69,17.69,64700.0,13.3221,13.3296,13.3145,13.3145,64700.0
2014-02-24 14:30:00,17.69,17.7,17.69,17.7,24700.0,13.3145,13.3221,13.3145,13.3221,24700.0
2014-02-24 14:40:00,17.7,17.7,17.69,17.69,18500.0,13.3221,13.3221,13.3145,13.3145,18500.0
2014-02-24 14:50:00,17.69,17.7,17.69,17.69,14900.0,13.3145,13.3221,13.3145,13.3145,14900.0
2014-02-24 15:00:00,17.69,17.7,17.67,17.68,86400.0,13.3145,13.3221,13.2995,13.307,86400.0
2014-02-24 15:10:00,17.67,17.68,17.66,17.68,177100.0,13.2995,13.307,13.292,13.307,177100.0
2014-02-24 15:20:00,17.68,17.68,17.65,17.65,83000.0,13.307,13.307,13.2844,13.2844,83000.0
2014-02-24 15:30:00,17.65,17.67,17.65,17.67,126700.0,13.2844,13.2995,13.2844,13.2995,126700.0
2014-02-24 15:40:00,17.67,17.7,17.66,17.7,221500.0,13.2995,13.3221,13.292,13.3221,221500.0
2014-02-24 15:50:00,17.7,17.71,17.67,17.68,563400.0,13.3221,13.3296,13.2995,13.307,563400.0
2014-02-25 09:30:00,17.64,17.67,17.59,17.64,434400.0,13.2769,13.2995,13.2393,13.2769,434400.0
2014-02-25 09:40:00,17.64,17.65,17.63,17.64,59300.0,13.2769,13.2844,13.2694,13.2769,59300.0
2014-02-25 09:50:00,17.64,17.64,17.59,17.61,230800.0,13.2769,13.2769,13.2393,13.2543,230800.0
2014-02-25 10:00:00,17.61,17.64,17.59,17.63,201600.0,13.2543,13.2769,13.2393,13.2694,201600.0
2014-02-25 10:10:00,17.64,17.65,17.6,17.62,155600.0,13.2769,13.2844,13.2468,13.2619,155600.0
2014-02-25 10:20:00,17.62,17.64,17.59,17.6,166200.0,13.2619,13.2769,13.2393,13.2468,166200.0
2014-02-25 10:30:00,17.6,17.64,17.59,17.64,237300.0,13.2468,13.2769,13.2393,13.2769,237300.0
2014-02-25 10:40:00,17.64,17.64,17.61,17.61,59500.0,13.2769,13.2769,13.2543,13.2543,59500.0
2014-02-25 10:50:00,17.61,17.63,17.61,17.61,133200.0,13.2543,13.2694,13.2543,13.2543,133200.0
2014-02-25 11:00:00,17.62,17.64,17.61,17.64,317000.0,13.2619,13.2769,13.2543,13.2769,317000.0
2014-02-25 11:10:00,17.64,17.67,17.63,17.65,187700.0,13.2769,13.2995,13.2694,13.2844,187700.0
2014-02-25 11:20:00,17.66,17.72,17.65,17.72,127700.0,13.292,13.3371,13.2844,13.3371,127700.0
2014-02-25 11:30:00,17.72,17.72,17.7,17.72,43300.0,13.3371,13.3371,13.3221,13.3371,43300.0
2014-02-25 11:40:00,17.71,17.72,17.69,17.7,126900.0,13.3296,13.3371,13.3145,13.3221,126900.0
2014-02-25 11:50:00,17.71,17.72,17.65,17.67,147100.0,13.3296,13.3371,13.2844,13.2995,147100.0
2014-02-25 12:00:00,17.67,17.67,17.62,17.64,291600.0,13.2995,13.2995,13.2619,13.2769,291600.0
2014-02-25 12:10:00,17.64,17.64,17.61,17.64,183500.0,13.2769,13.2769,13.2543,13.2769,183500.0
2014-02-25 12:20:00,17.63,17.64,17.62,17.62,48400.0,13.2694,13.2769,13.2619,13.2619,48400.0
2014-02-25 12:30:00,17.62,17.64,17.62,17.63,37200.0,13.2619,13.2769,13.2619,13.2694,37200.0
2014-02-25 12:40:00,17.64,17.64,17.63,17.64,19600.0,13.2769,13.2769,13.2694,13.2769,19600.0
2014-02-25 12:50:00,17.63,17.64,17.63,17.64,22400.0,13.2694,13.2769,13.2694,13.2769,22400.0
2014-02-25 13:00:00,17.63,17.66,17.63,17.66,58700.0,13.2694,13.292,13.2694,13.292,58700.0
2014-02-25 13:10:00,17.65,17.66,17.65,17.66,15500.0,13.2844,13.292,13.2844,13.292,15500.0
2014-02-25 13:20:00,17.66,17.66,17.64,17.64,32200.0,13.292,13.292,13.2769,13.2769,32200.0
2014-02-25 13:30:00,17.65,17.66,17.64,17.64,58200.0,13.2844,13.292,13.2769,13.2769,58200.0
2014-02-25 13:40:00,17.64,17.65,17.63,17.64,51900.0,13.2769,13.2844,13.2694,13.2769,51900.0
2014-02-25 13:50:00,17.65,17.65,17.64,17.64,21500.0,13.2844,13.2844,13.2769,13.2769,21500.0
2014-02-25 14:00:00,17.64,17.66,17.63,17.66,127200.0,13.2769,13.292,13.2694,13.292,127200.0
2014-02-25 14:10:00,17.66,17.66,17.64,17.66,113900.0,13.292,13.292,13.2769,13.292,113900.0
2014-02-25 14:20:00,17.66,17.66,17.64,17.65,81500.0,13.292,13.292,13.2769,13.2844,81500.0
2014-02-25 14:30:00,17.64,17.66,17.64,17.64,152900.0,13.2769,13.292,13.2769,13.2769,152900.0
2014-02-25 14:40:00,17.65,17.67,17.64,17.66,212600.0,13.2844,13.2995,13.2769,13.292,212600.0
2014-02-25 14:50:00,17.66,17.66,17.64,17.65,68700.0,13.292,13.292,13.2769,13.2844,68700.0
2014-02-25 15:00:00,17.64,17.65,17.63,17.64,87400.0,13.2769,13.2844,13.2694,13.2769,87400.0
2014-02-25 15:10:00,17.65,17.65,17.62,17.63,127400.0,13.2844,13.2844,13.2619,13.2694,127400.0
2014-02-25 15:20:00,17.63,17.63,17.62,17.63,43500.0,13.2694,13.2694,13.2619,13.2694,43500.0
2014-02-25 15:30:00,17.62,17.65,17.62,17.64,103900.0,13.2619,13.2844,13.2619,13.2769,103900.0
2014-02-25 15:40:00,17.64,17.65,17.62,17.64,248500.0,13.2769,13.2844,13.2619,13.2769,248500.0
2014-02-25 15:50:00,17.64,17.64,17.6,17.63,662900.0,13.2769,13.2769,13.2468,13.2694,662900.0
2014-02-26 09:30:00,17.64,17.75,17.62,17.73,454500.0,13.2769,13.3597,13.2619,13.3446,454500.0
2014-02-26 09:40:00,17.73,17.75,17.72,17.73,146500.0,13.3446,13.3597,13.3371,13.3446,146500.0
2014-02-26 09:50:00,17.73,17.73,17.71,17.71,83600.0,13.3446,13.3446,13.3296,13.3296,83600.0
2014-02-26 10:00:00,17.71,17.82,17.71,17.82,569700.0,13.3296,13.4124,13.3296,13.4124,569700.0
2014-02-26 10:10:00,17.82,17.82,17.78,17.8,700300.0,13.4124,13.4124,13.3823,13.3973,700300.0
2014-02-26 10:20:00,17.81,17.86,17.81,17.85,764900.0,13.4049,13.4425,13.4049,13.435,764900.0
2014-02-26 10:30:00,17.85,17.87,17.85,17.87,360200.0,13.435,13.45,13.435,13.45,360200.0
2014-02-26 10:40:00,17.87,17.87,17.86,17.87,235700.0,13.45,13.45,13.4425,13.45,235700.0
2014-02-26 10:50:00,17.86,17.87,17.84,17.85,401300.0,13.4425,13.45,13.4274,13.435,401300.0
2014-02-26 11:00:00,17.85,17.86,17.84,17.85,98600.0,13.435,13.4425,13.4274,13.435,98600.0
2014-02-26 11:10:00,17.85,17.86,17.83,17.86,236600.0,13.435,13.4425,13.4199,13.4425,236600.0
2014-02-26 11:20:00,17.86,17.87,17.85,17.86,115600.0,13.4425,13.45,13.435,13.4425,115600.0
2014-02-26 11:30:00,17.86,17.87,17.84,17.84,275100.0,13.4425,13.45,13.4274,13.4274,275100.0
2014-02-26 11:40:00,17.84,17.86,17.82,17.83,459800.0,13.4274,13.4425,13.4124,13.4199,459800.0
2014-02-26 11:50:00,17.84,17.84,17.83,17.84,15600.0,13.4274,13.4274,13.4199,13.4274,15600.0
2014-02-26 12:00:00,17.84,17.84,17.81,17.82,185800.0,13.4274,13.4274,13.4049,13.4124,185800.0
2014-02-26 12:10:00,17.82,17.83,17.82,17.82,71100.0,13.4124,13.4199,13.4124,13.4124,71100.0
2014-02-26 12:20:00,17.82,17.83,17.82,17.83,48800.0,13.4124,13.4199,13.4124,13.4199,48800.0
2014-02-26 12:30:00,17.82,17.84,17.82,17.84,96200.0,13.4124,13.4274,13.4124,13.4274,96200.0
2014-02-26 12:40:00,17.84,17.84,17.82,17.83,123500.0,13.4274,13.4274,13.4124,13.4199,123500.0
2014-02-26 12:50:00,17.83,17.84,17.82,17.84,47700.0,13.4199,13.4274,13.4124,13.4274,47700.0
2014-02-26 13:00:00,17.84,17.84,17.81,17.82,298000.0,13.4274,13.4274,13.4049,13.4124,298000.0
2014-02-26 13:10:00,17.82,17.82,17.81,17.81,103800.0,13.4124,13.4124,13.4049,13.4049,103800.0
2014-02-26 13:20:00,17.82,17.82,17.81,17.81,32900.0,13.4124,13.4124,13.4049,13.4049,32900.0
2014-02-26 13:30:00,17.82,17.82,17.8,17.8,111900.0,13.4124,13.4124,13.3973,13.3973,111900.0
2014-02-26 13:40:00,17.8,17.82,17.8,17.8,216400.0,13.3973,13.4124,13.3973,13.3973,216400.0
2014-02-26 13:50:00,17.81,17.81,17.77,17.78,84400.0,13.4049,13.4049,13.3748,13.3823,84400.0
2014-02-26 14:00:00,17.78,17.79,17.75,17.76,304600.0,13.3823,13.3898,13.3597,13.3672,304600.0
2014-02-26 14:10:00,17.76,17.77,17.76,17.76,102200.0,13.3672,13.3748,13.3672,13.3672,102200.0
2014-02-26 14:20:00,17.76,17.77,17.76,17.77,221200.0,13.3672,13.3748,13.3672,13.3748,221200.0
2014-02-26 14:30:00,17.77,17.79,17.76,17.76,244700.0,13.3748,13.3898,13.3672,13.3672,244700.0
2014-02-26 14:40:00,17.77,17.79,17.77,17.77,94900.0,13.3748,13.3898,13.3748,13.3748,94900.0
2014-02-26 14:50:00,17.77,17.79,17.77,17.79,69400.0,13.3748,13.3898,13.3748,13.3898,69400.0
2014-02-26 15:00:00,17.79,17.81,17.78,17.8,182200.0,13.3898,13.4049,13.3823,13.3973,182200.0
2014-02-26 15:10:00,17.8,17.82,17.79,17.8,215100.0,13.3973,13.4124,13.3898,13.3973,215100.0
2014-02-26 15:20:00,17.8,17.8,17.76,17.77,126300.0,13.3973,13.3973,13.3672,13.3748,126300.0
2014-02-26 15:30:00,17.77,17.79,17.77,17.79,109600.0,13.3748,13.3898,13.3748,13.3898,109600.0
2014-02-26 15:40:00,17.79,17.81,17.78,17.8,302700.0,13.3898,13.4049,13.3823,13.3973,302700.0
2014-02-26 15:50:00,17.8,17.85,17.8,17.83,612100.0,13.3973,13.435,13.3973,13.4199,612100.0
2014-02-27 09:30:00,17.81,17.9,17.81,17.88,213100.0,13.4049,13.4726,13.4049,13.4575,213100.0
2014-02-27 09:40:00,17.88,17.91,17.85,17.86,300900.0,13.4575,13.4801,13.435,13.4425,300900.0
2014-02-27 09:50:00,17.87,17.88,17.85,17.88,99400.0,13.45,13.4575,13.435,13.4575,99400.0
2014-02-27 10:00:00,17.88,17.9,17.81,17.84,239300.0,13.4575,13.4726,13.4049,13.4274,239300.0
2014-02-27 10:10:00,17.84,17.84,17.8,17.82,138700.0,13.4274,13.4274,13.3973,13.4124,138700.0
2014-02-27 10:20:00,17.82,17.83,17.8,17.82,207300.0,13.4124,13.4199,13.3973,13.4124,207300.0
2014-02-27 10:30:00,17.82,17.84,17.82,17.82,141100.0,13.4124,13.4274,13.4124,13.4124,141100.0
2014-02-27 10:40:00,17.82,17.82,17.79,17.8,154700.0,13.4124,13.4124,13.3898,13.3973,154700.0
2014-02-27 10:50:00,17.81,17.85,17.81,17.85,57800.0,13.4049,13.435,13.4049,13.435,57800.0
2014-02-27 11:00:00,17.85,17.88,17.84,17.87,94900.0,13.435,13.4575,13.4274,13.45,94900.0
2014-02-27 11:10:00,17.87,17.88,17.86,17.87,43200.0,13.45,13.4575,13.4425,13.45,43200.0
2014-02-27 11:20:00,17.88,17.88,17.87,17.88,20600.0,13.4575,13.4575,13.45,13.4575,20600.0
2014-02-27 11:30:00,17.88,17.88,17.85,17.86,59600.0,13.4575,13.4575,13.435,13.4425,59600.0
2014-02-27 11:40:00,17.86,17.86,17.84,17.84,36200.0,13.4425,13.4425,13.4274,13.4274,36200.0
2014-02-27 11:50:00,17.85,17.85,17.83,17.84,79700.0,13.435,13.435,13.4199,13.4274,79700.0
2014-02-27 12:00:00,17.84,17.85,17.83,17.84,53700.0,13.4274,13.435,13.4199,13.4274,53700.0
2014-02-27 12:10:00,17.84,17.85,17.83,17.85,48400.0,13.4274,13.435,13.4199,13.435,48400.0
2014-02-27 12:20:00,17.85,17.85,17.84,17.85,37800.0,13.435,13.435,13.4274,13.435,37800.0
2014-02-27 12:30:00,17.85,17.86,17.84,17.86,98900.0,13.435,13.4425,13.4274,13.4425,98900.0
2014-02-27 12:40:00,17.86,17.86,17.85,17.86,26800.0,13.4425,13.4425,13.435,13.4425,26800.0
2014-02-27 12:50:00,17.85,17.87,17.85,17.87,25900.0,13.435,13.45,13.435,13.45,25900.0
2014-02-27 13:00:00,17.87,17.87,17.85,17.85,59700.0,13.45,13.45,13.435,13.435,59700.0
2014-02-27 13:10:00,17.86,17.87,17.85,17.86,47800.0,13.4425,13.45,13.435,13.4425,47800.0
2014-02-27 13:20:00,17.87,17.9,17.86,17.89,91600.0,13.45,13.4726,13.4425,13.4651,91600.0
2014-02-27 13:30:00,17.9,17.93,17.89,17.91,293700.0,13.4726,13.4952,13.4651,13.4801,293700.0
2014-02-27 13:40:00,17.91,17.92,17.91,17.92,51000.0,13.4801,13.4877,13.4801,13.4877,51000.0
2014-02-27 13:50:00,17.91,17.95,17.91,17.94,278000.0,13.4801,13.5102,13.4801,13.5027,278000.0
2014-02-27 14:00:00,17.94,17.95,17.93,17.95,224800.0,13.5027,13.5102,13.4952,13.5102,224800.0
2014-02-27 14:10:00,17.95,17.96,17.94,17.96,256000.0,13.5102,13.5178,13.5027,13.5178,256000.0
2014-02-27 14:20:00,17.96,17.96,17.94,17.96,699400.0,13.5178,13.5178,13.5027,13.5178,699400.0
2014-02-27 14:30:00,17.96,17.97,17.95,17.96,166700.0,13.5178,13.5253,13.5102,13.5178,166700.0
2014-02-27 14:40:00,17.96,17.97,17.95,17.97,148500.0,13.5178,13.5253,13.5102,13.5253,148500.0
2014-02-27 14:50:00,17.97,18.0,17.96,18.0,1007300.0,13.5253,13.5479,13.5178,13.5479,1007300.0
2014-02-27 15:00:00,18.0,18.0,17.98,18.0,447900.0,13.5479,13.5479,13.5328,13.5479,447900.0
2014-02-27 15:10:00,18.0,18.01,17.99,18.0,393600.0,13.5479,13.5554,13.5403,13.5479,393600.0
2014-02-27 15:20:00,18.0,18.01,17.99,18.01,244700.0,13.5479,13.5554,13.5403,13.5554,244700.0
2014-02-27 15:30:00,18.01,18.01,17.97,17.98,439800.0,13.5554,13.5554,13.5253,13.5328,439800.0
2014-02-27 15:40:00,17.98,18.0,17.97,17.97,425300.0,13.5328,13.5479,13.5253,13.5253,425300.0
2014-02-27 15:50:00,17.98,18.01,17.96,18.01,590100.0,13.5328,13.5554,13.5178,13.5554,590100.0
2014-02-28 09:30:00,18.02,18.05,18.02,18.05,558800.0,13.5629,13.5855,13.5629,13.5855,558800.0
2014-02-28 09:40:00,18.05,18.11,18.05,18.07,567200.0,13.5855,13.6307,13.5855,13.6006,567200.0
2014-02-28 09:50:00,18.08,18.1,18.07,18.09,81600.0,13.6081,13.6231,13.6006,13.6156,81600.0
2014-02-28 10:00:00,18.09,18.1,18.04,18.05,454700.0,13.6156,13.6231,13.578,13.5855,454700.0
2014-02-28 10:10:00,18.05,18.09,18.05,18.08,268400.0,13.5855,13.6156,13.5855,13.6081,268400.0
2014-02-28 10:20:00,18.08,18.1,18.07,18.09,139600.0,13.6081,13.6231,13.6006,13.6156,139600.0
2014-02-28 10:30:00,18.09,18.12,18.08,18.08,304200.0,13.6156,13.6382,13.6081,13.6081,304200.0
2014-02-28 10:40:00,18.09,18.09,18.08,18.09,137100.0,13.6156,13.6156,13.6081,13.6156,137100.0
2014-02-28 10:50:00,18.08,18.12,18.08,18.12,297100.0,13.6081,13.6382,13.6081,13.6382,297100.0
2014-02-28 11:00:00,18.12,18.12,18.08,18.1,334600.0,13.6382,13.6382,13.6081,13.6231,334600.0
2014-02-28 11:10:00,18.1,18.12,18.09,18.1,454100.0,13.6231,13.6382,13.6156,13.6231,454100.0
2014-02-28 11:20:00,18.1,18.11,18.08,18.08,172600.0,13.6231,13.6307,13.6081,13.6081,172600.0
2014-02-28 11:30:00,18.08,18.11,18.08,18.1,73100.0,13.6081,13.6307,13.6081,13.6231,73100.0
2014-02-28 11:40:00,18.11,18.11,18.09,18.1,148600.0,13.6307,13.6307,13.6156,13.6231,148600.0
2014-02-28 11:50:00,18.09,18.11,18.08,18.1,130900.0,13.6156,13.6307,13.6081,13.6231,130900.0
2014-02-28 12:00:00,18.1,18.1,18.08,18.1,113200.0,13.6231,13.6231,13.6081,13.6231,113200.0
2014-02-28 12:10:00,18.1,18.1,18.09,18.1,102000.0,13.6231,13.6231,13.6156,13.6231,102000.0
2014-02-28 12:20:00,18.09,18.11,18.09,18.11,69400.0,13.6156,13.6307,13.6156,13.6307,69400.0
2014-02-28 12:30:00,18.11,18.11,18.1,18.11,62500.0,13.6307,13.6307,13.6231,13.6307,62500.0
2014-02-28 12:40:00,18.11,18.11,18.09,18.11,306700.0,13.6307,13.6307,13.6156,13.6307,306700.0
2014-02-28 12:50:00,18.1,18.12,18.1,18.11,134100.0,13.6231,13.6382,13.6231,13.6307,134100.0
2014-02-28 13:00:00,18.11,18.12,18.1,18.12,62000.0,13.6307,13.6382,13.6231,13.6382,62000.0
2014-02-28 13:10:00,18.12,18.14,18.12,18.14,147600.0,13.6382,13.6532,13.6382,13.6532,147600.0
2014-02-28 13:20:00,18.14,18.15,18.12,18.13,409500.0,13.6532,13.6608,13.6382,13.6457,409500.0
2014-02-28 13:30:00,18.14,18.14,18.12,18.12,151300.0,13.6532,13.6532,13.6382,13.6382,151300.0
2014-02-28 13:40:00,18.13,18.14,18.1,18.12,187900.0,13.6457,13.6532,13.6231,13.6382,187900.0
2014-02-28 13:50:00,18.12,18.12,18.08,18.08,186100.0,13.6382,13.6382,13.6081,13.6081,186100.0
2014-02-28 14:00:00,18.08,18.12,18.06,18.11,461700.0,13.6081,13.6382,13.593,13.6307,461700.0
2014-02-28 14:10:00,18.1,18.13,18.1,18.13,101300.0,13.6231,13.6457,13.6231,13.6457,101300.0
2014-02-28 14:20:00,18.13,18.14,18.11,18.14,146800.0,13.6457,13.6532,13.6307,13.6532,146800.0
2014-02-28 14:30:00,18.14,18.14,18.07,18.07,253000.0,13.6532,13.6532,13.6006,13.6006,253000.0
2014-02-28 14:40:00,18.08,18.1,18.06,18.07,457700.0,13.6081,13.6231,13.593,13.6006,457700.0
2014-02-28 14:50:00,18.07,18.07,18.05,18.06,211800.0,13.6006,13.6006,13.5855,13.593,211800.0
2014-02-28 15:00:00,18.05,18.06,18.01,18.02,469700.0,13.5855,13.593,13.5554,13.5629,469700.0
2014-02-28 15:10:00,18.02,18.03,17.98,18.02,360000.0,13.5629,13.5704,13.5328,13.5629,360000.0
2014-02-28 15:20:00,18.01,18.03,18.0,18.02,256800.0,13.5554,13.5704,13.5479,13.5629,256800.0
2014-02-28 15:30:00,18.03,18.06,18.03,18.04,270700.0,13.5704,13.593,13.5704,13.578,270700.0
2014-02-28 15:40:00,18.04,18.07,18.04,18.05,329500.0,13.578,13.6006,13.578,13.5855,329500.0
2014-02-28 15:50:00,18.05,18.08,18.05,18.08,1156600.0,13.5855,13.6081,13.5855,13.6081,1156600.0
2014-03-03 09:30:00,17.86,17.91,17.77,17.91,1700200.0,13.4425,13.4801,13.3748,13.4801,1700200.0
2014-03-03 09:40:00,17.91,17.95,17.9,17.94,612600.0,13.4801,13.5102,13.4726,13.5027,612600.0
2014-03-03 09:50:00,17.94,17.95,17.89,17.9,743400.0,13.5027,13.5102,13.4651,13.4726,743400.0
2014-03-03 10:00:00,17.9,17.95,17.89,17.94,484900.0,13.4726,13.5102,13.4651,13.5027,484900.0
2014-03-03 10:10:00,17.93,17.94,17.89,17.91,321200.0,13.4952,13.5027,13.4651,13.4801,321200.0
2014-03-03 10:20:00,17.9,17.96,17.9,17.95,952600.0,13.4726,13.5178,13.4726,13.5102,952600.0
2014-03-03 10:30:00,17.95,18.01,17.94,18.01,926100.0,13.5102,13.5554,13.5027,13.5554,926100.0
2014-03-03 10:40:00,18.0,18.08,18.0,18.04,915100.0,13.5479,13.6081,13.5479,13.578,915100.0
2014-03-03 10:50:00,18.04,18.06,18.01,18.05,224200.0,13.578,13.593,13.5554,13.5855,224200.0
2014-03-03 11:00:00,18.05,18.06,17.95,17.96,217000.0,13.5855,13.593,13.5102,13.5178,217000.0
2014-03-03 11:10:00,17.97,17.98,17.95,17.96,208400.0,13.5253,13.5328,13.5102,13.5178,208400.0
2014-03-03 11:20:00,17.97,18.02,17.96,17.99,175800.0,13.5253,13.5629,13.5178,13.5403,175800.0
2014-03-03 11:30:00,17.98,17.99,17.95,17.95,117700.0,13.5328,13.5403,13.5102,13.5102,117700.0
2014-03-03 11:40:00,17.96,17.97,17.95,17.96,303600.0,13.5178,13.5253,13.5102,13.5178,303600.0
2014-03-03 11:50:00,17.96,17.97,17.94,17.95,332800.0,13.5178,13.5253,13.5027,13.5102,332800.0
2014-03-03 12:00:00,17.95,17.96,17.93,17.94,645300.0,13.5102,13.5178,13.4952,13.5027,645300.0
2014-03-03 12:10:00,17.95,17.98,17.94,17.96,571900.0,13.5102,13.5328,13.5027,13.5178,571900.0
2014-03-03 12:20:00,17.97,17.99,17.96,17.98,216200.0,13.5253,13.5403,13.5178,13.5328,216200.0
2014-03-03 12:30:00,17.98,17.99,17.96,17.96,350700.0,13.5328,13.5403,13.5178,13.5178,350700.0
2014-03-03 12:40:00,17.96,17.99,17.95,17.95,270400.0,13.5178,13.5403,13.5102,13.5102,270400.0
2014-03-03 12:50:00,17.95,17.97,17.95,17.96,147200.0,13.5102,13.5253,13.5102,13.5178,147200.0
2014-03-03 13:00:00,17.96,17.99,17.96,17.99,146500.0,13.5178,13.5403,13.5178,13.5403,146500.0
2014-03-03 13:10:00,17.99,18.0,17.96,17.99,189800.0,13.5403,13.5479,13.5178,13.5403,189800.0
2014-03-03 13:20:00,17.99,18.0,17.98,18.0,302300.0,13.5403,13.5479,13.5328,13.5479,302300.0
2014-03-03 13:30:00,18.0,18.0,17.98,18.0,204500.0,13.5479,13.5479,13.5328,13.5479,204500.0
2014-03-03 13:40:00,17.99,18.02,17.99,18.02,113400.0,13.5403,13.5629,13.5403,13.5629,113400.0
2014-03-03 13:50:00,18.02,18.03,17.99,17.99,241200.0,13.5629,13.5704,13.5403,13.5403,241200.0
2014-03-03 14:00:00,18.0,18.03,18.0,18.03,380700.0,13.5479,13.5704,13.5479,13.5704,380700.0
2014-03-03 14:10:00,18.03,18.05,18.03,18.04,263800.0,13.5704,13.5855,13.5704,13.578,263800.0
2014-03-03 14:20:00,18.04,18.05,18.01,18.02,421500.0,13.578,13.5855,13.5554,13.5629,421500.0
2014-03-03 14:30:00,18.02,18.03,18.0,18.03,298200.0,13.5629,13.5704,13.5479,13.5704,298200.0
2014-03-03 14:40:00,18.02,18.05,18.02,18.05,306000.0,13.5629,13.5855,13.5629,13.5855,306000.0
2014-03-03 14:50:00,18.04,18.06,18.03,18.03,254000.0,13.578,13.593,13.5704,13.5704,254000.0
2014-03-03 15:00:00,18.04,18.04,18.01,18.04,239200.0,13.578,13.578,13.5554,13.578,239200.0
2014-03-03 15:10:00,18.04,18.06,18.02,18.06,425000.0,13.578,13.593,13.5629,13.593,425000.0
2014-03-03 15:20:00,18.05,18.06,18.03,18.06,808200.0,13.5855,13.593,13.5704,13.593,808200.0
2014-03-03 15:30:00,18.06,18.07,18.02,18.04,761300.0,13.593,13.6006,13.5629,13.578,761300.0
2014-03-03 15:40:00,18.03,18.06,18.03,18.04,417400.0,13.5704,13.593,13.5704,13.578,417400.0
2014-03-03 15:50:00,18.04,18.05,18.01,18.03,880800.0,13.578,13.5855,13.5554,13.5704,880800.0
2014-03-04 09:30:00,18.06,18.13,18.03,18.05,913200.0,13.593,13.6457,13.5704,13.5855,913200.0
2014-03-04 09:40:00,18.05,18.09,18.05,18.08,613200.0,13.5855,13.6156,13.5855,13.6081,613200.0
2014-03-04 09:50:00,18.08,18.12,18.08,18.1,340400.0,13.6081,13.6382,13.6081,13.6231,340400.0
2014-03-04 10:00:00,18.1,18.12,18.08,18.08,138400.0,13.6231,13.6382,13.6081,13.6081,138400.0
2014-03-04 10:10:00,18.08,18.1,18.06,18.07,204600.0,13.6081,13.6231,13.593,13.6006,204600.0
2014-03-04 10:20:00,18.07,18.09,18.07,18.07,266700.0,13.6006,13.6156,13.6006,13.6006,266700.0
2014-03-04 10:30:00,18.07,18.1,18.07,18.09,701200.0,13.6006,13.6231,13.6006,13.6156,701200.0
2014-03-04 10:40:00,18.09,18.09,18.04,18.05,408600.0,13.6156,13.6156,13.578,13.5855,408600.0
2014-03-04 10:50:00,18.05,18.07,18.04,18.07,135400.0,13.5855,13.6006,13.578,13.6006,135400.0
2014-03-04 11:00:00,18.07,18.09,18.06,18.07,268300.0,13.6006,13.6156,13.593,13.6006,268300.0
2014-03-04 11:10:00,18.07,18.07,18.06,18.06,59300.0,13.6006,13.6006,13.593,13.593,59300.0
2014-03-04 11:20:00,18.07,18.07,18.06,18.07,124600.0,13.6006,13.6006,13.593,13.6006,124600.0
2014-03-04 11:30:00,18.07,18.07,18.04,18.05,153300.0,13.6006,13.6006,13.578,13.5855,153300.0
2014-03-04 11:40:00,18.04,18.07,18.04,18.06,277100.0,13.578,13.6006,13.578,13.593,277100.0
2014-03-04 11:50:00,18.07,18.07,18.06,18.07,72800.0,13.6006,13.6006,13.593,13.6006,72800.0
2014-03-04 12:00:00,18.07,18.07,18.03,18.03,142200.0,13.6006,13.6006,13.5704,13.5704,142200.0
2014-03-04 12:10:00,18.03,18.05,18.02,18.05,324600.0,13.5704,13.5855,13.5629,13.5855,324600.0
2014-03-04 12:20:00,18.05,18.06,18.03,18.05,130500.0,13.5855,13.593,13.5704,13.5855,130500.0
2014-03-04 12:30:00,18.05,18.06,18.03,18.04,168200.0,13.5855,13.593,13.5704,13.578,168200.0
2014-03-04 12:40:00,18.03,18.04,18.02,18.04,129600.0,13.5704,13.578,13.5629,13.578,129600.0
2014-03-04 12:50:00,18.04,18.04,18.02,18.03,154700.0,13.578,13.578,13.5629,13.5704,154700.0
2014-03-04 13:00:00,18.03,18.04,18.02,18.04,85500.0,13.5704,13.578,13.5629,13.578,85500.0
2014-03-04 13:10:00,18.04,18.04,18.03,18.04,51300.0,13.578,13.578,13.5704,13.578,51300.0
2014-03-04 13:20:00,18.04,18.04,18.03,18.04,78200.0,13.578,13.578,13.5704,13.578,78200.0
2014-03-04 13:30:00,18.04,18.04,18.03,18.04,74500.0,13.578,13.578,13.5704,13.578,74500.0
2014-03-04 13:40:00,18.03,18.05,18.02,18.02,309400.0,13.5704,13.5855,13.5629,13.5629,309400.0
2014-03-04 13:50:00,18.03,18.04,18.02,18.04,93300.0,13.5704,13.578,13.5629,13.578,93300.0
2014-03-04 14:00:00,18.04,18.04,18.01,18.02,256600.0,13.578,13.578,13.5554,13.5629,256600.0
2014-03-04 14:10:00,18.02,18.02,18.01,18.02,153900.0,13.5629,13.5629,13.5554,13.5629,153900.0
2014-03-04 14:20:00,18.02,18.04,18.01,18.04,236900.0,13.5629,13.578,13.5554,13.578,236900.0
2014-03-04 14:30:00,18.04,18.05,18.04,18.05,189600.0,13.578,13.5855,13.578,13.5855,189600.0
2014-03-04 14:40:00,18.04,18.05,18.04,18.05,70400.0,13.578,13.5855,13.578,13.5855,70400.0
2014-03-04 14:50:00,18.05,18.05,18.04,18.05,113200.0,13.5855,13.5855,13.578,13.5855,113200.0
2014-03-04 15:00:00,18.05,18.07,18.04,18.06,469600.0,13.5855,13.6006,13.578,13.593,469600.0
2014-03-04 15:10:00,18.06,18.07,18.03,18.05,413000.0,13.593,13.6006,13.5704,13.5855,413000.0
2014-03-04 15:20:00,18.05,18.08,18.04,18.05,454100.0,13.5855,13.6081,13.578,13.5855,454100.0
2014-03-04 15:30:00,18.05,18.06,18.02,18.04,631900.0,13.5855,13.593,13.5629,13.578,631900.0
2014-03-04 15:40:00,18.04,18.07,18.02,18.05,861500.0,13.578,13.6006,13.5629,13.5855,861500.0
2014-03-04 15:50:00,18.05,18.05,18.01,18.04,1397300.0,13.5855,13.5855,13.5554,13.578,1397300.0
2014-03-05 09:30:00,18.33,18.35,18.26,18.31,1018600.0,13.7962,13.8113,13.7436,13.7812,1018600.0
2014-03-05 09:40:00,18.31,18.36,18.29,18.34,1477900.0,13.7812,13.8188,13.7661,13.8038,1477900.0
2014-03-05 09:50:00,18.33,18.34,18.3,18.33,376100.0,13.7962,13.8038,13.7737,13.7962,376100.0
2014-03-05 10:00:00,18.33,18.37,18.32,18.37,344500.0,13.7962,13.8263,13.7887,13.8263,344500.0
2014-03-05 10:10:00,18.37,18.37,18.34,18.35,174300.0,13.8263,13.8263,13.8038,13.8113,174300.0
2014-03-05 10:20:00,18.35,18.38,18.34,18.35,356200.0,13.8113,13.8339,13.8038,13.8113,356200.0
2014-03-05 10:30:00,18.35,18.36,18.34,18.35,126700.0,13.8113,13.8188,13.8038,13.8113,126700.0
2014-03-05 10:40:00,18.36,18.36,18.34,18.35,167200.0,13.8188,13.8188,13.8038,13.8113,167200.0
2014-03-05 10:50:00,18.35,18.36,18.32,18.36,168100.0,13.8113,13.8188,13.7887,13.8188,168100.0
2014-03-05 11:00:00,18.36,18.4,18.35,18.4,236800.0,13.8188,13.8489,13.8113,13.8489,236800.0
2014-03-05 11:10:00,18.4,18.42,18.38,18.39,120800.0,13.8489,13.864,13.8339,13.8414,120800.0
2014-03-05 11:20:00,18.39,18.4,18.35,18.35,124200.0,13.8414,13.8489,13.8113,13.8113,124200.0
2014-03-05 11:30:00,18.35,18.39,18.35,18.39,109800.0,13.8113,13.8414,13.8113,13.8414,109800.0
2014-03-05 11:40:00,18.39,18.39,18.37,18.39,104600.0,13.8414,13.8414,13.8263,13.8414,104600.0
2014-03-05 11:50:00,18.39,18.4,18.39,18.4,118300.0,13.8414,13.8489,13.8414,13.8489,118300.0
2014-03-05 12:00:00,18.4,18.4,18.38,18.39,159700.0,13.8489,13.8489,13.8339,13.8414,159700.0
2014-03-05 12:10:00,18.39,18.4,18.38,18.38,123800.0,13.8414,13.8489,13.8339,13.8339,123800.0
2014-03-05 12:20:00,18.38,18.4,18.38,18.38,68900.0,13.8339,13.8489,13.8339,13.8339,68900.0
2014-03-05 12:30:00,18.39,18.39,18.37,18.39,75200.0,13.8414,13.8414,13.8263,13.8414,75200.0
2014-03-05 12:40:00,18.38,18.39,18.37,18.38,86900.0,13.8339,13.8414,13.8263,13.8339,86900.0
2014-03-05 12:50:00,18.38,18.39,18.36,18.37,132800.0,13.8339,13.8414,13.8188,13.8263,132800.0
2014-03-05 13:00:00,18.37,18.38,18.36,18.38,164500.0,13.8263,13.8339,13.8188,13.8339,164500.0
2014-03-05 13:10:00,18.38,18.38,18.36,18.36,93300.0,13.8339,13.8339,13.8188,13.8188,93300.0
2014-03-05 13:20:00,18.36,18.39,18.36,18.37,97600.0,13.8188,13.8414,13.8188,13.8263,97600.0
2014-03-05 13:30:00,18.37,18.38,18.35,18.37,117500.0,13.8263,13.8339,13.8113,13.8263,117500.0
2014-03-05 13:40:00,18.36,18.38,18.36,18.36,109700.0,13.8188,13.8339,13.8188,13.8188,109700.0
2014-03-05 13:50:00,18.36,18.37,18.34,18.34,70200.0,13.8188,13.8263,13.8038,13.8038,70200.0
2014-03-05 14:00:00,18.35,18.37,18.35,18.36,119900.0,13.8113,13.8263,13.8113,13.8188,119900.0
2014-03-05 14:10:00,18.36,18.38,18.36,18.38,205900.0,13.8188,13.8339,13.8188,13.8339,205900.0
2014-03-05 14:20:00,18.38,18.38,18.37,18.38,80000.0,13.8339,13.8339,13.8263,13.8339,80000.0
2014-03-05 14:30:00,18.38,18.39,18.37,18.39,100700.0,13.8339,13.8414,13.8263,13.8414,100700.0
2014-03-05 14:40:00,18.39,18.39,18.36,18.38,171000.0,13.8414,13.8414,13.8188,13.8339,171000.0
2014-03-05 14:50:00,18.37,18.38,18.37,18.38,103300.0,13.8263,13.8339,13.8263,13.8339,103300.0
2014-03-05 15:00:00,18.38,18.38,18.37,18.38,149700.0,13.8339,13.8339,13.8263,13.8339,149700.0
2014-03-05 15:10:00,18.38,18.38,18.37,18.37,164400.0,13.8339,13.8339,13.8263,13.8263,164400.0
2014-03-05 15:20:00,18.37,18.38,18.36,18.37,224900.0,13.8263,13.8339,13.8188,13.8263,224900.0
2014-03-05 15:30:00,18.37,18.38,18.36,18.38,177200.0,13.8263,13.8339,13.8188,13.8339,177200.0
2014-03-05 15:40:00,18.38,18.39,18.37,18.39,444700.0,13.8339,13.8414,13.8263,13.8414,444700.0
2014-03-05 15:50:00,18.39,18.4,18.38,18.39,898500.0,13.8414,13.8489,13.8339,13.8414,898500.0
2014-03-06 09:30:00,18.72,18.74,18.67,18.69,902200.0,14.0898,14.1048,14.0521,14.0672,902200.0
2014-03-06 09:40:00,18.69,18.77,18.67,18.77,1678100.0,14.0672,14.1274,14.0521,14.1274,1678100.0
2014-03-06 09:50:00,18.77,18.78,18.69,18.75,846600.0,14.1274,14.1349,14.0672,14.1124,846600.0
2014-03-06 10:00:00,18.75,18.79,18.74,18.75,532100.0,14.1124,14.1425,14.1048,14.1124,532100.0
2014-03-06 10:10:00,18.75,18.78,18.73,18.77,618400.0,14.1124,14.1349,14.0973,14.1274,618400.0
2014-03-06 10:20:00,18.77,18.78,18.76,18.78,103500.0,14.1274,14.1349,14.1199,14.1349,103500.0
2014-03-06 10:30:00,18.78,18.79,18.77,18.78,307600.0,14.1349,14.1425,14.1274,14.1349,307600.0
2014-03-06 10:40:00,18.78,18.8,18.78,18.8,584100.0,14.1349,14.15,14.1349,14.15,584100.0
2014-03-06 10:50:00,18.8,18.83,18.8,18.83,499400.0,14.15,14.1726,14.15,14.1726,499400.0
2014-03-06 11:00:00,18.82,18.83,18.78,18.82,722000.0,14.165,14.1726,14.1349,14.165,722000.0
2014-03-06 11:10:00,18.82,18.87,18.8,18.86,579000.0,14.165,14.2027,14.15,14.1952,579000.0
2014-03-06 11:20:00,18.87,18.88,18.85,18.85,433800.0,14.2027,14.2102,14.1876,14.1876,433800.0
2014-03-06 11:30:00,18.85,18.86,18.83,18.85,229200.0,14.1876,14.1952,14.1726,14.1876,229200.0
2014-03-06 11:40:00,18.84,18.85,18.84,18.84,98200.0,14.1801,14.1876,14.1801,14.1801,98200.0
2014-03-06 11:50:00,18.85,18.86,18.84,18.86,113300.0,14.1876,14.1952,14.1801,14.1952,113300.0
2014-03-06 12:00:00,18.86,18.88,18.85,18.87,227000.0,14.1952,14.2102,14.1876,14.2027,227000.0
2014-03-06 12:10:00,18.87,18.87,18.86,18.87,42700.0,14.2027,14.2027,14.1952,14.2027,42700.0
2014-03-06 12:20:00,18.87,18.87,18.85,18.86,118200.0,14.2027,14.2027,14.1876,14.1952,118200.0
2014-03-06 12:30:00,18.86,18.86,18.85,18.86,36600.0,14.1952,14.1952,14.1876,14.1952,36600.0
2014-03-06 12:40:00,18.85,18.86,18.85,18.85,42500.0,14.1876,14.1952,14.1876,14.1876,42500.0
2014-03-06 12:50:00,18.86,18.86,18.85,18.86,51000.0,14.1952,14.1952,14.1876,14.1952,51000.0
2014-03-06 13:00:00,18.86,18.86,18.85,18.86,58300.0,14.1952,14.1952,14.1876,14.1952,58300.0
2014-03-06 13:10:00,18.86,18.86,18.85,18.85,142600.0,14.1952,14.1952,14.1876,14.1876,142600.0
2014-03-06 13:20:00,18.86,18.86,18.83,18.83,134700.0,14.1952,14.1952,14.1726,14.1726,134700.0
2014-03-06 13:30:00,18.83,18.84,18.8,18.81,92400.0,14.1726,14.1801,14.15,14.1575,92400.0
2014-03-06 13:40:00,18.81,18.83,18.79,18.79,385800.0,14.1575,14.1726,14.1425,14.1425,385800.0
2014-03-06 13:50:00,18.79,18.81,18.79,18.8,134700.0,14.1425,14.1575,14.1425,14.15,134700.0
2014-03-06 14:00:00,18.8,18.81,18.79,18.81,75800.0,14.15,14.1575,14.1425,14.1575,75800.0
2014-03-06 14:10:00,18.81,18.82,18.8,18.82,76300.0,14.1575,14.165,14.15,14.165,76300.0
2014-03-06 14:20:00,18.82,18.85,18.81,18.85,146800.0,14.165,14.1876,14.1575,14.1876,146800.0
2014-03-06 14:30:00,18.84,18.86,18.84,18.86,152700.0,14.1801,14.1952,14.1801,14.1952,152700.0
2014-03-06 14:40:00,18.86,18.87,18.84,18.85,214200.0,14.1952,14.2027,14.1801,14.1876,214200.0
2014-03-06 14:50:00,18.85,18.86,18.84,18.86,175600.0,14.1876,14.1952,14.1801,14.1952,175600.0
2014-03-06 15:00:00,18.86,18.86,18.84,18.85,168000.0,14.1952,14.1952,14.1801,14.1876,168000.0
2014-03-06 15:10:00,18.84,18.88,18.84,18.88,345400.0,14.1801,14.2102,14.1801,14.2102,345400.0
2014-03-06 15:20:00,18.88,18.88,18.87,18.88,227600.0,14.2102,14.2102,14.2027,14.2102,227600.0
2014-03-06 15:30:00,18.88,18.89,18.87,18.89,942100.0,14.2102,14.2177,14.2027,14.2177,942100.0
2014-03-06 15:40:00,18.89,18.89,18.87,18.89,654200.0,14.2177,14.2177,14.2027,14.2177,654200.0
2014-03-06 15:50:00,18.89,18.89,18.86,18.86,701100.0,14.2177,14.2177,14.1952,14.1952,701100.0
2014-03-07 09:30:00,19.01,19.02,18.94,18.97,1257000.0,14.3081,14.3156,14.2554,14.2779,1257000.0
2014-03-07 09:40:00,18.96,18.97,18.88,18.88,256600.0,14.2704,14.2779,14.2102,14.2102,256600.0
2014-03-07 09:50:00,18.89,18.89,18.81,18.84,267600.0,14.2177,14.2177,14.1575,14.1801,267600.0
2014-03-07 10:00:00,18.83,18.86,18.82,18.83,289100.0,14.1726,14.1952,14.165,14.1726,289100.0
2014-03-07 10:10:00,18.84,18.85,18.8,18.83,173500.0,14.1801,14.1876,14.15,14.1726,173500.0
2014-03-07 10:20:00,18.84,18.91,18.81,18.86,856300.0,14.1801,14.2328,14.1575,14.1952,856300.0
2014-03-07 10:30:00,18.87,18.91,18.83,18.84,366700.0,14.2027,14.2328,14.1726,14.1801,366700.0
2014-03-07 10:40:00,18.83,18.85,18.8,18.8,317100.0,14.1726,14.1876,14.15,14.15,317100.0
2014-03-07 10:50:00,18.81,18.85,18.8,18.83,630400.0,14.1575,14.1876,14.15,14.1726,630400.0
2014-03-07 11:00:00,18.83,18.84,18.78,18.8,423500.0,14.1726,14.1801,14.1349,14.15,423500.0
2014-03-07 11:10:00,18.79,18.8,18.77,18.79,195100.0,14.1425,14.15,14.1274,14.1425,195100.0
2014-03-07 11:20:00,18.78,18.79,18.78,18.79,191200.0,14.1349,14.1425,14.1349,14.1425,191200.0
2014-03-07 11:30:00,18.79,18.81,18.76,18.8,501700.0,14.1425,14.1575,14.1199,14.15,501700.0
2014-03-07 11:40:00,18.81,18.85,18.8,18.85,595700.0,14.1575,14.1876,14.15,14.1876,595700.0
2014-03-07 11:50:00,18.85,18.86,18.82,18.86,860900.0,14.1876,14.1952,14.165,14.1952,860900.0
2014-03-07 12:00:00,18.86,18.86,18.79,18.79,73500.0,14.1952,14.1952,14.1425,14.1425,73500.0
2014-03-07 12:10:00,18.79,18.8,18.77,18.8,216000.0,14.1425,14.15,14.1274,14.15,216000.0
2014-03-07 12:20:00,18.8,18.8,18.78,18.79,48400.0,14.15,14.15,14.1349,14.1425,48400.0
2014-03-07 12:30:00,18.79,18.8,18.77,18.8,386500.0,14.1425,14.15,14.1274,14.15,386500.0
2014-03-07 12:40:00,18.8,18.8,18.77,18.78,48700.0,14.15,14.15,14.1274,14.1349,48700.0
2014-03-07 12:50:00,18.79,18.79,18.75,18.76,96300.0,14.1425,14.1425,14.1124,14.1199,96300.0
2014-03-07 13:00:00,18.75,18.76,18.7,18.72,181600.0,14.1124,14.1199,14.0747,14.0898,181600.0
2014-03-07 13:10:00,18.73,18.74,18.72,18.73,150700.0,14.0973,14.1048,14.0898,14.0973,150700.0
2014-03-07 13:20:00,18.73,18.75,18.72,18.72,396800.0,14.0973,14.1124,14.0898,14.0898,396800.0
2014-03-07 13:30:00,18.73,18.73,18.71,18.73,253400.0,14.0973,14.0973,14.0823,14.0973,253400.0
2014-03-07 13:40:00,18.72,18.75,18.71,18.75,252200.0,14.0898,14.1124,14.0823,14.1124,252200.0
2014-03-07 13:50:00,18.75,18.76,18.74,18.76,119000.0,14.1124,14.1199,14.1048,14.1199,119000.0
2014-03-07 14:00:00,18.75,18.76,18.73,18.73,127900.0,14.1124,14.1199,14.0973,14.0973,127900.0
2014-03-07 14:10:00,18.72,18.76,18.72,18.73,166900.0,14.0898,14.1199,14.0898,14.0973,166900.0
2014-03-07 14:20:00,18.73,18.73,18.7,18.71,141100.0,14.0973,14.0973,14.0747,14.0823,141100.0
2014-03-07 14:30:00,18.71,18.73,18.69,18.7,161800.0,14.0823,14.0973,14.0672,14.0747,161800.0
2014-03-07 14:40:00,18.7,18.72,18.69,18.7,144800.0,14.0747,14.0898,14.0672,14.0747,144800.0
2014-03-07 14:50:00,18.71,18.71,18.69,18.69,122200.0,14.0823,14.0823,14.0672,14.0672,122200.0
2014-03-07 15:00:00,18.7,18.71,18.69,18.71,152000.0,14.0747,14.0823,14.0672,14.0823,152000.0
2014-03-07 15:10:00,18.7,18.75,18.7,18.75,248800.0,14.0747,14.1124,14.0747,14.1124,248800.0
2014-03-07 15:20:00,18.75,18.79,18.74,18.79,663800.0,14.1124,14.1425,14.1048,14.1425,663800.0
2014-03-07 15:30:00,18.79,18.79,18.74,18.75,276400.0,14.1425,14.1425,14.1048,14.1124,276400.0
2014-03-07 15:40:00,18.75,18.75,18.74,18.74,207600.0,14.1124,14.1124,14.1048,14.1048,207600.0
2014-03-07 15:50:00,18.74,18.77,18.73,18.77,1079600.0,14.1048,14.1274,14.0973,14.1274,1079600.0
2014-03-10 09:30:00,18.7,18.8,18.67,18.78,591800.0,14.0747,14.15,14.0521,14.1349,591800.0
2014-03-10 09:40:00,18.79,18.93,18.78,18.91,395300.0,14.1425,14.2478,14.1349,14.2328,395300.0
2014-03-10 09:50:00,18.92,18.92,18.85,18.89,308800.0,14.2403,14.2403,14.1876,14.2177,308800.0
2014-03-10 10:00:00,18.88,18.91,18.84,18.85,325800.0,14.2102,14.2328,14.1801,14.1876,325800.0
2014-03-10 10:10:00,18.85,18.88,18.84,18.87,207300.0,14.1876,14.2102,14.1801,14.2027,207300.0
2014-03-10 10:20:00,18.87,18.88,18.82,18.82,175800.0,14.2027,14.2102,14.165,14.165,175800.0
2014-03-10 10:30:00,18.83,18.85,18.82,18.83,136800.0,14.1726,14.1876,14.165,14.1726,136800.0
2014-03-10 10:40:00,18.84,18.84,18.82,18.84,238000.0,14.1801,14.1801,14.165,14.1801,238000.0
2014-03-10 10:50:00,18.83,18.85,18.82,18.83,120000.0,14.1726,14.1876,14.165,14.1726,120000.0
2014-03-10 11:00:00,18.82,18.87,18.81,18.86,461500.0,14.165,14.2027,14.1575,14.1952,461500.0
2014-03-10 11:10:00,18.86,18.89,18.85,18.88,172000.0,14.1952,14.2177,14.1876,14.2102,172000.0
2014-03-10 11:20:00,18.88,18.91,18.86,18.91,172400.0,14.2102,14.2328,14.1952,14.2328,172400.0
2014-03-10 11:30:00,18.91,18.91,18.9,18.91,327200.0,14.2328,14.2328,14.2253,14.2328,327200.0
2014-03-10 11:40:00,18.91,18.91,18.9,18.91,56900.0,14.2328,14.2328,14.2253,14.2328,56900.0
2014-03-10 11:50:00,18.91,18.91,18.9,18.91,157300.0,14.2328,14.2328,14.2253,14.2328,157300.0
2014-03-10 12:00:00,18.91,18.91,18.86,18.86,358400.0,14.2328,14.2328,14.1952,14.1952,358400.0
2014-03-10 12:10:00,18.86,18.88,18.85,18.85,188200.0,14.1952,14.2102,14.1876,14.1876,188200.0
2014-03-10 12:20:00,18.86,18.87,18.84,18.86,285600.0,14.1952,14.2027,14.1801,14.1952,285600.0
2014-03-10 12:30:00,18.86,18.87,18.85,18.86,83300.0,14.1952,14.2027,14.1876,14.1952,83300.0
2014-03-10 12:40:00,18.85,18.86,18.82,18.82,381100.0,14.1876,14.1952,14.165,14.165,381100.0
2014-03-10 12:50:00,18.83,18.85,18.8,18.85,513200.0,14.1726,14.1876,14.15,14.1876,513200.0
2014-03-10 13:00:00,18.85,18.88,18.85,18.88,80800.0,14.1876,14.2102,14.1876,14.2102,80800.0
2014-03-10 13:10:00,18.88,18.89,18.86,18.87,182100.0,14.2102,14.2177,14.1952,14.2027,182100.0
2014-03-10 13:20:00,18.86,18.87,18.84,18.85,85000.0,14.1952,14.2027,14.1801,14.1876,85000.0
2014-03-10 13:30:00,18.85,18.85,18.84,18.85,93600.0,14.1876,14.1876,14.1801,14.1876,93600.0
2014-03-10 13:40:00,18.85,18.85,18.84,18.84,49200.0,14.1876,14.1876,14.1801,14.1801,49200.0
2014-03-10 13:50:00,18.85,18.85,18.84,18.85,79100.0,14.1876,14.1876,14.1801,14.1876,79100.0
2014-03-10 14:00:00,18.85,18.85,18.82,18.82,193900.0,14.1876,14.1876,14.165,14.165,193900.0
2014-03-10 14:10:00,18.82,18.84,18.81,18.82,184200.0,14.165,14.1801,14.1575,14.165,184200.0
2014-03-10 14:20:00,18.81,18.82,18.81,18.82,81000.0,14.1575,14.165,14.1575,14.165,81000.0
2014-03-10 14:30:00,18.81,18.87,18.81,18.87,262800.0,14.1575,14.2027,14.1575,14.2027,262800.0
2014-03-10 14:40:00,18.87,18.89,18.86,18.89,161200.0,14.2027,14.2177,14.1952,14.2177,161200.0
2014-03-10 14:50:00,18.88,18.91,18.88,18.91,158800.0,14.2102,14.2328,14.2102,14.2328,158800.0
2014-03-10 15:00:00,18.91,18.92,18.89,18.89,675500.0,14.2328,14.2403,14.2177,14.2177,675500.0
2014-03-10 15:10:00,18.9,18.9,18.88,18.9,117100.0,14.2253,14.2253,14.2102,14.2253,117100.0
2014-03-10 15:20:00,18.89,18.91,18.89,18.91,83300.0,14.2177,14.2328,14.2177,14.2328,83300.0
2014-03-10 15:30:00,18.91,18.94,18.9,18.93,257900.0,14.2328,14.2554,14.2253,14.2478,257900.0
2014-03-10 15:40:00,18.93,18.95,18.91,18.95,590500.0,14.2478,14.2629,14.2328,14.2629,590500.0
2014-03-10 15:50:00,18.95,18.96,18.93,18.95,812100.0,14.2629,14.2704,14.2478,14.2629,812100.0
2014-03-11 09:30:00,18.92,18.96,18.85,18.89,445000.0,14.2403,14.2704,14.1876,14.2177,445000.0
2014-03-11 09:40:00,18.89,18.89,18.85,18.89,264400.0,14.2177,14.2177,14.1876,14.2177,264400.0
2014-03-11 09:50:00,18.88,18.89,18.86,18.87,163000.0,14.2102,14.2177,14.1952,14.2027,163000.0
2014-03-11 10:00:00,18.87,18.88,18.84,18.88,279600.0,14.2027,14.2102,14.1801,14.2102,279600.0
2014-03-11 10:10:00,18.88,18.93,18.88,18.89,279500.0,14.2102,14.2478,14.2102,14.2177,279500.0
2014-03-11 10:20:00,18.91,18.92,18.89,18.91,216700.0,14.2328,14.2403,14.2177,14.2328,216700.0
2014-03-11 10:30:00,18.91,18.93,18.9,18.92,82200.0,14.2328,14.2478,14.2253,14.2403,82200.0
2014-03-11 10:40:00,18.92,18.93,18.89,18.9,146200.0,14.2403,14.2478,14.2177,14.2253,146200.0
2014-03-11 10:50:00,18.91,18.93,18.91,18.92,160600.0,14.2328,14.2478,14.2328,14.2403,160600.0
2014-03-11 11:00:00,18.92,18.93,18.9,18.91,72800.0,14.2403,14.2478,14.2253,14.2328,72800.0
2014-03-11 11:10:00,18.91,18.91,18.89,18.9,122100.0,14.2328,14.2328,14.2177,14.2253,122100.0
2014-03-11 11:20:00,18.89,18.9,18.89,18.89,71300.0,14.2177,14.2253,14.2177,14.2177,71300.0
2014-03-11 11:30:00,18.89,18.91,18.88,18.91,171900.0,14.2177,14.2328,14.2102,14.2328,171900.0
2014-03-11 11:40:00,18.91,18.91,18.85,18.85,254800.0,14.2328,14.2328,14.1876,14.1876,254800.0
2014-03-11 11:50:00,18.85,18.88,18.85,18.88,83100.0,14.1876,14.2102,14.1876,14.2102,83100.0
2014-03-11 12:00:00,18.88,18.88,18.82,18.82,208400.0,14.2102,14.2102,14.165,14.165,208400.0
2014-03-11 12:10:00,18.82,18.84,18.81,18.82,115400.0,14.165,14.1801,14.1575,14.165,115400.0
2014-03-11 12:20:00,18.82,18.85,18.81,18.84,144800.0,14.165,14.1876,14.1575,14.1801,144800.0
2014-03-11 12:30:00,18.83,18.84,18.82,18.82,104100.0,14.1726,14.1801,14.165,14.165,104100.0
2014-03-11 12:40:00,18.82,18.82,18.78,18.82,118200.0,14.165,14.165,14.1349,14.165,118200.0
2014-03-11 12:50:00,18.81,18.82,18.79,18.8,52200.0,14.1575,14.165,14.1425,14.15,52200.0
2014-03-11 13:00:00,18.8,18.8,18.76,18.78,91400.0,14.15,14.15,14.1199,14.1349,91400.0
2014-03-11 13:10:00,18.78,18.8,18.77,18.79,106600.0,14.1349,14.15,14.1274,14.1425,106600.0
2014-03-11 13:20:00,18.79,18.8,18.75,18.76,137900.0,14.1425,14.15,14.1124,14.1199,137900.0
2014-03-11 13:30:00,18.77,18.78,18.74,18.76,143200.0,14.1274,14.1349,14.1048,14.1199,143200.0
2014-03-11 13:40:00,18.76,18.79,18.75,18.79,190900.0,14.1199,14.1425,14.1124,14.1425,190900.0
2014-03-11 13:50:00,18.79,18.79,18.76,18.77,82800.0,14.1425,14.1425,14.1199,14.1274,82800.0
2014-03-11 14:00:00,18.78,18.79,18.76,18.77,112000.0,14.1349,14.1425,14.1199,14.1274,112000.0
2014-03-11 14:10:00,18.76,18.79,18.76,18.76,141600.0,14.1199,14.1425,14.1199,14.1199,141600.0
2014-03-11 14:20:00,18.76,18.78,18.74,18.75,189400.0,14.1199,14.1349,14.1048,14.1124,189400.0
2014-03-11 14:30:00,18.76,18.76,18.71,18.74,121600.0,14.1199,14.1199,14.0823,14.1048,121600.0
2014-03-11 14:40:00,18.74,18.76,18.73,18.75,147100.0,14.1048,14.1199,14.0973,14.1124,147100.0
2014-03-11 14:50:00,18.75,18.77,18.73,18.73,324300.0,14.1124,14.1274,14.0973,14.0973,324300.0
2014-03-11 15:00:00,18.73,18.74,18.69,18.71,209300.0,14.0973,14.1048,14.0672,14.0823,209300.0
2014-03-11 15:10:00,18.71,18.74,18.7,18.71,145900.0,14.0823,14.1048,14.0747,14.0823,145900.0
2014-03-11 15:20:00,18.71,18.73,18.71,18.73,99800.0,14.0823,14.0973,14.0823,14.0973,99800.0
2014-03-11 15:30:00,18.72,18.75,18.71,18.72,247900.0,14.0898,14.1124,14.0823,14.0898,247900.0
2014-03-11 15:40:00,18.73,18.73,18.7,18.73,269500.0,14.0973,14.0973,14.0747,14.0973,269500.0
2014-03-11 15:50:00,18.73,18.78,18.72,18.76,1149600.0,14.0973,14.1349,14.0898,14.1199,1149600.0
2014-03-12 09:30:00,18.77,19.0,18.77,18.89,1331000.0,14.1274,14.3005,14.1274,14.2177,1331000.0
2014-03-12 09:40:00,18.89,18.91,18.79,18.84,827000.0,14.2177,14.2328,14.1425,14.1801,827000.0
2014-03-12 09:50:00,18.83,18.84,18.78,18.8,264100.0,14.1726,14.1801,14.1349,14.15,264100.0
2014-03-12 10:00:00,18.79,18.83,18.77,18.81,229500.0,14.1425,14.1726,14.1274,14.1575,229500.0
2014-03-12 10:10:00,18.82,18.85,18.81,18.83,369800.0,14.165,14.1876,14.1575,14.1726,369800.0
2014-03-12 10:20:00,18.83,18.86,18.82,18.82,178900.0,14.1726,14.1952,14.165,14.165,178900.0
2014-03-12 10:30:00,18.82,18.84,18.81,18.82,299500.0,14.165,14.1801,14.1575,14.165,299500.0
2014-03-12 10:40:00,18.82,18.84,18.81,18.82,151800.0,14.165,14.1801,14.1575,14.165,151800.0
2014-03-12 10:50:00,18.82,18.88,18.81,18.86,200300.0,14.165,14.2102,14.1575,14.1952,200300.0
2014-03-12 11:00:00,18.86,18.88,18.84,18.87,116000.0,14.1952,14.2102,14.1801,14.2027,116000.0
2014-03-12 11:10:00,18.88,18.88,18.85,18.87,313300.0,14.2102,14.2102,14.1876,14.2027,313300.0
2014-03-12 11:20:00,18.88,18.89,18.87,18.89,147600.0,14.2102,14.2177,14.2027,14.2177,147600.0
2014-03-12 11:30:00,18.89,18.89,18.87,18.87,119900.0,14.2177,14.2177,14.2027,14.2027,119900.0
2014-03-12 11:40:00,18.87,18.88,18.87,18.88,68800.0,14.2027,14.2102,14.2027,14.2102,68800.0
2014-03-12 11:50:00,18.88,18.94,18.87,18.93,1095800.0,14.2102,14.2554,14.2027,14.2478,1095800.0
2014-03-12 12:00:00,18.93,18.95,18.92,18.93,348300.0,14.2478,14.2629,14.2403,14.2478,348300.0
2014-03-12 12:10:00,18.94,18.97,18.93,18.97,130000.0,14.2554,14.2779,14.2478,14.2779,130000.0
2014-03-12 12:20:00,18.97,18.98,18.96,18.98,249500.0,14.2779,14.2855,14.2704,14.2855,249500.0
2014-03-12 12:30:00,18.98,19.05,18.97,19.01,1044500.0,14.2855,14.3382,14.2779,14.3081,1044500.0
2014-03-12 12:40:00,19.01,19.04,18.99,19.04,224600.0,14.3081,14.3306,14.293,14.3306,224600.0
2014-03-12 12:50:00,19.04,19.08,19.03,19.06,218000.0,14.3306,14.3607,14.3231,14.3457,218000.0
2014-03-12 13:00:00,19.06,19.1,19.06,19.07,402700.0,14.3457,14.3758,14.3457,14.3532,402700.0
2014-03-12 13:10:00,19.07,19.07,19.06,19.06,143600.0,14.3532,14.3532,14.3457,14.3457,143600.0
2014-03-12 13:20:00,19.07,19.15,19.06,19.15,734300.0,14.3532,14.4134,14.3457,14.4134,734300.0
2014-03-12 13:30:00,19.14,19.2,19.14,19.2,289700.0,14.4059,14.4511,14.4059,14.4511,289700.0
2014-03-12 13:40:00,19.2,19.29,19.2,19.28,862000.0,14.4511,14.5188,14.4511,14.5113,862000.0
2014-03-12 13:50:00,19.28,19.32,19.28,19.31,362600.0,14.5113,14.5414,14.5113,14.5338,362600.0
2014-03-12 14:00:00,19.32,19.39,19.31,19.31,565300.0,14.5414,14.5941,14.5338,14.5338,565300.0
2014-03-12 14:10:00,19.31,19.39,19.3,19.39,798900.0,14.5338,14.5941,14.5263,14.5941,798900.0
2014-03-12 14:20:00,19.39,19.39,19.35,19.35,294800.0,14.5941,14.5941,14.564,14.564,294800.0
2014-03-12 14:30:00,19.36,19.38,19.35,19.35,447900.0,14.5715,14.5865,14.564,14.564,447900.0
2014-03-12 14:40:00,19.36,19.47,19.35,19.47,809000.0,14.5715,14.6543,14.564,14.6543,809000.0
2014-03-12 14:50:00,19.46,19.49,19.44,19.45,1239900.0,14.6467,14.6693,14.6317,14.6392,1239900.0
2014-03-12 15:00:00,19.46,19.47,19.41,19.42,387200.0,14.6467,14.6543,14.6091,14.6166,387200.0
2014-03-12 15:10:00,19.42,19.43,19.41,19.43,319400.0,14.6166,14.6242,14.6091,14.6242,319400.0
2014-03-12 15:20:00,19.43,19.47,19.42,19.43,1013500.0,14.6242,14.6543,14.6166,14.6242,1013500.0
2014-03-12 15:30:00,19.43,19.43,19.41,19.42,633000.0,14.6242,14.6242,14.6091,14.6166,633000.0
2014-03-12 15:40:00,19.42,19.45,19.41,19.45,1010600.0,14.6166,14.6392,14.6091,14.6392,1010600.0
2014-03-12 15:50:00,19.45,19.47,19.43,19.44,1469500.0,14.6392,14.6543,14.6242,14.6317,1469500.0
2014-03-13 09:30:00,19.42,19.52,19.4,19.47,1234900.0,14.6166,14.6919,14.6016,14.6543,1234900.0
2014-03-13 09:40:00,19.47,19.47,19.37,19.38,481000.0,14.6543,14.6543,14.579,14.5865,481000.0
2014-03-13 09:50:00,19.39,19.45,19.38,19.43,373000.0,14.5941,14.6392,14.5865,14.6242,373000.0
2014-03-13 10:00:00,19.43,19.48,19.43,19.45,264500.0,14.6242,14.6618,14.6242,14.6392,264500.0
2014-03-13 10:10:00,19.46,19.46,19.42,19.46,281200.0,14.6467,14.6467,14.6166,14.6467,281200.0
2014-03-13 10:20:00,19.46,19.49,19.46,19.48,270500.0,14.6467,14.6693,14.6467,14.6618,270500.0
2014-03-13 10:30:00,19.48,19.48,19.42,19.43,196000.0,14.6618,14.6618,14.6166,14.6242,196000.0
2014-03-13 10:40:00,19.42,19.45,19.4,19.41,540700.0,14.6166,14.6392,14.6016,14.6091,540700.0
2014-03-13 10:50:00,19.4,19.45,19.4,19.42,239600.0,14.6016,14.6392,14.6016,14.6166,239600.0
2014-03-13 11:00:00,19.43,19.49,19.42,19.49,378900.0,14.6242,14.6693,14.6166,14.6693,378900.0
2014-03-13 11:10:00,19.49,19.49,19.44,19.45,287600.0,14.6693,14.6693,14.6317,14.6392,287600.0
2014-03-13 11:20:00,19.46,19.46,19.42,19.42,177500.0,14.6467,14.6467,14.6166,14.6166,177500.0
2014-03-13 11:30:00,19.42,19.46,19.4,19.46,170800.0,14.6166,14.6467,14.6016,14.6467,170800.0
2014-03-13 11:40:00,19.46,19.49,19.45,19.45,458100.0,14.6467,14.6693,14.6392,14.6392,458100.0
2014-03-13 11:50:00,19.45,19.45,19.39,19.4,304300.0,14.6392,14.6392,14.5941,14.6016,304300.0
2014-03-13 12:00:00,19.41,19.42,19.39,19.41,423600.0,14.6091,14.6166,14.5941,14.6091,423600.0
2014-03-13 12:10:00,19.41,19.41,19.35,19.36,352200.0,14.6091,14.6091,14.564,14.5715,352200.0
2014-03-13 12:20:00,19.36,19.36,19.26,19.26,364400.0,14.5715,14.5715,14.4962,14.4962,364400.0
2014-03-13 12:30:00,19.27,19.27,19.2,19.25,518500.0,14.5037,14.5037,14.4511,14.4887,518500.0
2014-03-13 12:40:00,19.25,19.32,19.23,19.3,277800.0,14.4887,14.5414,14.4736,14.5263,277800.0
2014-03-13 12:50:00,19.29,19.3,19.25,19.25,454000.0,14.5188,14.5263,14.4887,14.4887,454000.0
2014-03-13 13:00:00,19.26,19.27,19.23,19.27,534300.0,14.4962,14.5037,14.4736,14.5037,534300.0
2014-03-13 13:10:00,19.27,19.28,19.25,19.27,119700.0,14.5037,14.5113,14.4887,14.5037,119700.0
2014-03-13 13:20:00,19.27,19.28,19.24,19.27,191100.0,14.5037,14.5113,14.4812,14.5037,191100.0
2014-03-13 13:30:00,19.27,19.28,19.24,19.27,354000.0,14.5037,14.5113,14.4812,14.5037,354000.0
2014-03-13 13:40:00,19.26,19.29,19.25,19.28,241900.0,14.4962,14.5188,14.4887,14.5113,241900.0
2014-03-13 13:50:00,19.28,19.28,19.25,19.26,205600.0,14.5113,14.5113,14.4887,14.4962,205600.0
2014-03-13 14:00:00,19.25,19.27,19.25,19.25,188800.0,14.4887,14.5037,14.4887,14.4887,188800.0
2014-03-13 14:10:00,19.25,19.27,19.25,19.25,192000.0,14.4887,14.5037,14.4887,14.4887,192000.0
2014-03-13 14:20:00,19.26,19.26,19.24,19.25,372600.0,14.4962,14.4962,14.4812,14.4887,372600.0
2014-03-13 14:30:00,19.25,19.26,19.2,19.23,435900.0,14.4887,14.4962,14.4511,14.4736,435900.0
2014-03-13 14:40:00,19.22,19.23,19.2,19.2,874600.0,14.4661,14.4736,14.4511,14.4511,874600.0
2014-03-13 14:50:00,19.2,19.23,19.2,19.21,711000.0,14.4511,14.4736,14.4511,14.4586,711000.0
2014-03-13 15:00:00,19.21,19.27,19.21,19.23,867800.0,14.4586,14.5037,14.4586,14.4736,867800.0
2014-03-13 15:10:00,19.23,19.23,19.2,19.2,472000.0,14.4736,14.4736,14.4511,14.4511,472000.0
2014-03-13 15:20:00,19.21,19.23,19.18,19.23,489800.0,14.4586,14.4736,14.436,14.4736,489800.0
2014-03-13 15:30:00,19.23,19.24,19.21,19.24,282400.0,14.4736,14.4812,14.4586,14.4812,282400.0
2014-03-13 15:40:00,19.24,19.26,19.22,19.26,461000.0,14.4812,14.4962,14.4661,14.4962,461000.0
2014-03-13 15:50:00,19.26,19.27,19.25,19.26,1580400.0,14.4962,14.5037,14.4887,14.4962,1580400.0
2014-03-14 09:30:00,19.14,19.19,19.07,19.19,623900.0,14.4059,14.4435,14.3532,14.4435,623900.0
2014-03-14 09:40:00,19.19,19.29,19.18,19.21,508400.0,14.4435,14.5188,14.436,14.4586,508400.0
2014-03-14 09:50:00,19.21,19.23,19.15,19.16,923000.0,14.4586,14.4736,14.4134,14.421,923000.0
2014-03-14 10:00:00,19.16,19.21,19.16,19.2,456200.0,14.421,14.4586,14.421,14.4511,456200.0
2014-03-14 10:10:00,19.2,19.2,19.15,19.18,268900.0,14.4511,14.4511,14.4134,14.436,268900.0
2014-03-14 10:20:00,19.17,19.18,19.13,19.16,273100.0,14.4285,14.436,14.3984,14.421,273100.0
2014-03-14 10:30:00,19.16,19.16,19.07,19.08,478000.0,14.421,14.421,14.3532,14.3607,478000.0
2014-03-14 10:40:00,19.09,19.12,19.09,19.11,645400.0,14.3683,14.3908,14.3683,14.3833,645400.0
2014-03-14 10:50:00,19.1,19.11,18.97,19.02,704700.0,14.3758,14.3833,14.2779,14.3156,704700.0
2014-03-14 11:00:00,19.02,19.04,18.99,19.0,349700.0,14.3156,14.3306,14.293,14.3005,349700.0
2014-03-14 11:10:00,18.99,19.01,18.97,18.99,250400.0,14.293,14.3081,14.2779,14.293,250400.0
2014-03-14 11:20:00,18.99,19.0,18.94,18.96,339000.0,14.293,14.3005,14.2554,14.2704,339000.0
2014-03-14 11:30:00,18.97,18.98,18.92,18.96,325700.0,14.2779,14.2855,14.2403,14.2704,325700.0
2014-03-14 11:40:00,18.95,19.03,18.94,19.03,422400.0,14.2629,14.3231,14.2554,14.3231,422400.0
2014-03-14 11:50:00,19.02,19.05,19.01,19.03,178500.0,14.3156,14.3382,14.3081,14.3231,178500.0
2014-03-14 12:00:00,19.03,19.03,18.96,19.01,158500.0,14.3231,14.3231,14.2704,14.3081,158500.0
2014-03-14 12:10:00,19.01,19.02,18.99,19.0,146600.0,14.3081,14.3156,14.293,14.3005,146600.0
2014-03-14 12:20:00,19.0,19.02,18.98,18.98,169900.0,14.3005,14.3156,14.2855,14.2855,169900.0
2014-03-14 12:30:00,18.99,19.02,18.97,19.01,191700.0,14.293,14.3156,14.2779,14.3081,191700.0
2014-03-14 12:40:00,19.01,19.01,18.99,19.01,109700.0,14.3081,14.3081,14.293,14.3081,109700.0
2014-03-14 12:50:00,19.01,19.01,18.99,19.0,99500.0,14.3081,14.3081,14.293,14.3005,99500.0
2014-03-14 13:00:00,19.0,19.0,18.95,18.95,160500.0,14.3005,14.3005,14.2629,14.2629,160500.0
2014-03-14 13:10:00,18.96,18.99,18.95,18.99,94200.0,14.2704,14.293,14.2629,14.293,94200.0
2014-03-14 13:20:00,18.99,18.99,18.95,18.97,141900.0,14.293,14.293,14.2629,14.2779,141900.0
2014-03-14 13:30:00,18.97,18.98,18.96,18.96,135400.0,14.2779,14.2855,14.2704,14.2704,135400.0
2014-03-14 13:40:00,18.96,18.97,18.93,18.94,230400.0,14.2704,14.2779,14.2478,14.2554,230400.0
2014-03-14 13:50:00,18.93,18.95,18.93,18.93,193800.0,14.2478,14.2629,14.2478,14.2478,193800.0
2014-03-14 14:00:00,18.94,18.94,18.9,18.91,244200.0,14.2554,14.2554,14.2253,14.2328,244200.0
2014-03-14 14:10:00,18.91,18.96,18.9,18.94,331400.0,14.2328,14.2704,14.2253,14.2554,331400.0
2014-03-14 14:20:00,18.94,18.95,18.92,18.92,85600.0,14.2554,14.2629,14.2403,14.2403,85600.0
2014-03-14 14:30:00,18.93,18.93,18.92,18.92,52900.0,14.2478,14.2478,14.2403,14.2403,52900.0
2014-03-14 14:40:00,18.93,18.93,18.9,18.92,248700.0,14.2478,14.2478,14.2253,14.2403,248700.0
2014-03-14 14:50:00,18.93,18.93,18.89,18.92,511500.0,14.2478,14.2478,14.2177,14.2403,511500.0
2014-03-14 15:00:00,18.92,18.94,18.9,18.93,236400.0,14.2403,14.2554,14.2253,14.2478,236400.0
2014-03-14 15:10:00,18.93,18.94,18.91,18.91,242800.0,14.2478,14.2554,14.2328,14.2328,242800.0
2014-03-14 15:20:00,18.91,18.95,18.91,18.95,199300.0,14.2328,14.2629,14.2328,14.2629,199300.0
2014-03-14 15:30:00,18.95,18.95,18.92,18.92,278800.0,14.2629,14.2629,14.2403,14.2403,278800.0
2014-03-14 15:40:00,18.93,18.93,18.9,18.91,563300.0,14.2478,14.2478,14.2253,14.2328,563300.0
2014-03-14 15:50:00,18.9,18.91,18.89,18.91,1027200.0,14.2253,14.2328,14.2177,14.2328,1027200.0
2014-03-17 09:30:00,19.04,19.08,18.95,19.06,765000.0,14.3306,14.3607,14.2629,14.3457,765000.0
2014-03-17 09:40:00,19.07,19.13,19.06,19.09,659600.0,14.3532,14.3984,14.3457,14.3683,659600.0
2014-03-17 09:50:00,19.09,19.11,19.07,19.1,207500.0,14.3683,14.3833,14.3532,14.3758,207500.0
2014-03-17 10:00:00,19.11,19.13,19.09,19.13,748700.0,14.3833,14.3984,14.3683,14.3984,748700.0
2014-03-17 10:10:00,19.13,19.14,19.13,19.14,633400.0,14.3984,14.4059,14.3984,14.4059,633400.0
2014-03-17 10:20:00,19.14,19.16,19.11,19.12,373800.0,14.4059,14.421,14.3833,14.3908,373800.0
2014-03-17 10:30:00,19.13,19.13,19.1,19.11,132000.0,14.3984,14.3984,14.3758,14.3833,132000.0
2014-03-17 10:40:00,19.12,19.13,19.08,19.08,138000.0,14.3908,14.3984,14.3607,14.3607,138000.0
2014-03-17 10:50:00,19.09,19.12,19.09,19.1,135000.0,14.3683,14.3908,14.3683,14.3758,135000.0
2014-03-17 11:00:00,19.09,19.11,19.07,19.09,198300.0,14.3683,14.3833,14.3532,14.3683,198300.0
2014-03-17 11:10:00,19.09,19.12,19.08,19.11,242400.0,14.3683,14.3908,14.3607,14.3833,242400.0
2014-03-17 11:20:00,19.12,19.12,19.1,19.1,147500.0,14.3908,14.3908,14.3758,14.3758,147500.0
2014-03-17 11:30:00,19.11,19.12,19.07,19.08,489200.0,14.3833,14.3908,14.3532,14.3607,489200.0
2014-03-17 11:40:00,19.09,19.1,19.06,19.08,241900.0,14.3683,14.3758,14.3457,14.3607,241900.0
2014-03-17 11:50:00,19.08,19.1,19.07,19.09,178100.0,14.3607,14.3758,14.3532,14.3683,178100.0
2014-03-17 12:00:00,19.09,19.1,19.05,19.06,257600.0,14.3683,14.3758,14.3382,14.3457,257600.0
2014-03-17 12:10:00,19.07,19.1,19.04,19.08,458900.0,14.3532,14.3758,14.3306,14.3607,458900.0
2014-03-17 12:20:00,19.07,19.09,19.07,19.09,53000.0,14.3532,14.3683,14.3532,14.3683,53000.0
2014-03-17 12:30:00,19.09,19.1,19.09,19.1,105300.0,14.3683,14.3758,14.3683,14.3758,105300.0
2014-03-17 12:40:00,19.1,19.1,19.07,19.08,80800.0,14.3758,14.3758,14.3532,14.3607,80800.0
2014-03-17 12:50:00,19.08,19.1,19.07,19.09,74000.0,14.3607,14.3758,14.3532,14.3683,74000.0
2014-03-17 13:00:00,19.1,19.1,19.08,19.08,66600.0,14.3758,14.3758,14.3607,14.3607,66600.0
2014-03-17 13:10:00,19.08,19.09,19.07,19.08,88600.0,14.3607,14.3683,14.3532,14.3607,88600.0
2014-03-17 13:20:00,19.08,19.1,19.08,19.09,99700.0,14.3607,14.3758,14.3607,14.3683,99700.0
2014-03-17 13:30:00,19.09,19.1,19.08,19.09,95100.0,14.3683,14.3758,14.3607,14.3683,95100.0
2014-03-17 13:40:00,19.1,19.1,19.09,19.1,56900.0,14.3758,14.3758,14.3683,14.3758,56900.0
2014-03-17 13:50:00,19.1,19.1,19.09,19.1,206400.0,14.3758,14.3758,14.3683,14.3758,206400.0
2014-03-17 14:00:00,19.1,19.1,19.09,19.1,132600.0,14.3758,14.3758,14.3683,14.3758,132600.0
2014-03-17 14:10:00,19.1,19.1,19.08,19.09,132800.0,14.3758,14.3758,14.3607,14.3683,132800.0
2014-03-17 14:20:00,19.09,19.12,19.09,19.11,280800.0,14.3683,14.3908,14.3683,14.3833,280800.0
2014-03-17 14:30:00,19.12,19.12,19.1,19.1,155700.0,14.3908,14.3908,14.3758,14.3758,155700.0
2014-03-17 14:40:00,19.09,19.12,19.09,19.1,179400.0,14.3683,14.3908,14.3683,14.3758,179400.0
2014-03-17 14:50:00,19.11,19.12,19.11,19.12,74500.0,14.3833,14.3908,14.3833,14.3908,74500.0
2014-03-17 15:00:00,19.12,19.12,19.1,19.12,398800.0,14.3908,14.3908,14.3758,14.3908,398800.0
2014-03-17 15:10:00,19.12,19.12,19.11,19.12,171000.0,14.3908,14.3908,14.3833,14.3908,171000.0
2014-03-17 15:20:00,19.12,19.13,19.09,19.12,233200.0,14.3908,14.3984,14.3683,14.3908,233200.0
2014-03-17 15:30:00,19.12,19.12,19.1,19.11,152400.0,14.3908,14.3908,14.3758,14.3833,152400.0
2014-03-17 15:40:00,19.12,19.12,19.09,19.1,1009600.0,14.3908,14.3908,14.3683,14.3758,1009600.0
2014-03-17 15:50:00,19.11,19.12,19.1,19.11,615100.0,14.3833,14.3908,14.3758,14.3833,615100.0
2014-03-18 09:30:00,19.08,19.11,19.05,19.1,553000.0,14.3607,14.3833,14.3382,14.3758,553000.0
2014-03-18 09:40:00,19.09,19.14,19.07,19.13,500100.0,14.3683,14.4059,14.3532,14.3984,500100.0
2014-03-18 09:50:00,19.14,19.14,19.11,19.12,356900.0,14.4059,14.4059,14.3833,14.3908,356900.0
2014-03-18 10:00:00,19.12,19.14,19.12,19.14,528100.0,14.3908,14.4059,14.3908,14.4059,528100.0
2014-03-18 10:10:00,19.14,19.15,19.13,19.14,250100.0,14.4059,14.4134,14.3984,14.4059,250100.0
2014-03-18 10:20:00,19.14,19.16,19.11,19.14,363200.0,14.4059,14.421,14.3833,14.4059,363200.0
2014-03-18 10:30:00,19.14,19.15,19.08,19.12,266600.0,14.4059,14.4134,14.3607,14.3908,266600.0
2014-03-18 10:40:00,19.12,19.12,19.08,19.09,369300.0,14.3908,14.3908,14.3607,14.3683,369300.0
2014-03-18 10:50:00,19.09,19.12,19.08,19.1,139100.0,14.3683,14.3908,14.3607,14.3758,139100.0
2014-03-18 11:00:00,19.1,19.12,19.09,19.1,196500.0,14.3758,14.3908,14.3683,14.3758,196500.0
2014-03-18 11:10:00,19.1,19.1,19.08,19.09,122500.0,14.3758,14.3758,14.3607,14.3683,122500.0
2014-03-18 11:20:00,19.09,19.11,19.09,19.1,111600.0,14.3683,14.3833,14.3683,14.3758,111600.0
2014-03-18 11:30:00,19.1,19.1,19.09,19.09,160100.0,14.3758,14.3758,14.3683,14.3683,160100.0
2014-03-18 11:40:00,19.1,19.1,19.04,19.07,673100.0,14.3758,14.3758,14.3306,14.3532,673100.0
2014-03-18 11:50:00,19.07,19.1,19.06,19.1,77700.0,14.3532,14.3758,14.3457,14.3758,77700.0
2014-03-18 12:00:00,19.1,19.11,19.09,19.11,132200.0,14.3758,14.3833,14.3683,14.3833,132200.0
2014-03-18 12:10:00,19.11,19.14,19.1,19.14,71000.0,14.3833,14.4059,14.3758,14.4059,71000.0
2014-03-18 12:20:00,19.14,19.14,19.11,19.13,106400.0,14.4059,14.4059,14.3833,14.3984,106400.0
2014-03-18 12:30:00,19.13,19.14,19.12,19.12,93200.0,14.3984,14.4059,14.3908,14.3908,93200.0
2014-03-18 12:40:00,19.12,19.14,19.12,19.14,172100.0,14.3908,14.4059,14.3908,14.4059,172100.0
2014-03-18 12:50:00,19.13,19.14,19.12,19.13,180700.0,14.3984,14.4059,14.3908,14.3984,180700.0
2014-03-18 13:00:00,19.13,19.13,19.12,19.13,352900.0,14.3984,14.3984,14.3908,14.3984,352900.0
2014-03-18 13:10:00,19.13,19.13,19.11,19.12,81700.0,14.3984,14.3984,14.3833,14.3908,81700.0
2014-03-18 13:20:00,19.12,19.12,19.11,19.12,92300.0,14.3908,14.3908,14.3833,14.3908,92300.0
2014-03-18 13:30:00,19.12,19.12,19.11,19.12,168400.0,14.3908,14.3908,14.3833,14.3908,168400.0
2014-03-18 13:40:00,19.12,19.14,19.11,19.13,522700.0,14.3908,14.4059,14.3833,14.3984,522700.0
2014-03-18 13:50:00,19.13,19.15,19.13,19.15,237300.0,14.3984,14.4134,14.3984,14.4134,237300.0
2014-03-18 14:00:00,19.15,19.17,19.15,19.15,175100.0,14.4134,14.4285,14.4134,14.4134,175100.0
2014-03-18 14:10:00,19.16,19.17,19.15,19.17,124700.0,14.421,14.4285,14.4134,14.4285,124700.0
2014-03-18 14:20:00,19.17,19.17,19.16,19.16,144300.0,14.4285,14.4285,14.421,14.421,144300.0
2014-03-18 14:30:00,19.17,19.17,19.16,19.16,73400.0,14.4285,14.4285,14.421,14.421,73400.0
2014-03-18 14:40:00,19.16,19.17,19.16,19.17,84500.0,14.421,14.4285,14.421,14.4285,84500.0
2014-03-18 14:50:00,19.17,19.19,19.16,19.19,416100.0,14.4285,14.4435,14.421,14.4435,416100.0
2014-03-18 15:00:00,19.19,19.19,19.16,19.18,134100.0,14.4435,14.4435,14.421,14.436,134100.0
2014-03-18 15:10:00,19.18,19.19,19.17,19.19,145700.0,14.436,14.4435,14.4285,14.4435,145700.0
2014-03-18 15:20:00,19.19,19.2,19.18,19.19,286300.0,14.4435,14.4511,14.436,14.4435,286300.0
2014-03-18 15:30:00,19.19,19.19,19.17,19.18,326700.0,14.4435,14.4435,14.4285,14.436,326700.0
2014-03-18 15:40:00,19.19,19.19,19.15,19.16,327800.0,14.4435,14.4435,14.4134,14.421,327800.0
2014-03-18 15:50:00,19.16,19.2,19.15,19.18,1247700.0,14.421,14.4511,14.4134,14.436,1247700.0
2014-03-19 09:30:00,19.09,19.1,18.97,19.03,563400.0,14.3683,14.3758,14.2779,14.3231,563400.0
2014-03-19 09:40:00,19.03,19.05,19.03,19.05,118000.0,14.3231,14.3382,14.3231,14.3382,118000.0
2014-03-19 09:50:00,19.05,19.09,19.04,19.07,266900.0,14.3382,14.3683,14.3306,14.3532,266900.0
2014-03-19 10:00:00,19.07,19.08,19.06,19.07,156000.0,14.3532,14.3607,14.3457,14.3532,156000.0
2014-03-19 10:10:00,19.08,19.09,19.06,19.08,341000.0,14.3607,14.3683,14.3457,14.3607,341000.0
2014-03-19 10:20:00,19.08,19.09,19.07,19.08,87400.0,14.3607,14.3683,14.3532,14.3607,87400.0
2014-03-19 10:30:00,19.09,19.1,19.08,19.1,565500.0,14.3683,14.3758,14.3607,14.3758,565500.0
2014-03-19 10:40:00,19.1,19.1,19.05,19.06,172900.0,14.3758,14.3758,14.3382,14.3457,172900.0
2014-03-19 10:50:00,19.07,19.08,19.05,19.05,640900.0,14.3532,14.3607,14.3382,14.3382,640900.0
2014-03-19 11:00:00,19.06,19.06,19.02,19.03,110900.0,14.3457,14.3457,14.3156,14.3231,110900.0
2014-03-19 11:10:00,19.03,19.03,19.01,19.02,138800.0,14.3231,14.3231,14.3081,14.3156,138800.0
2014-03-19 11:20:00,19.02,19.02,18.96,18.97,612900.0,14.3156,14.3156,14.2704,14.2779,612900.0
2014-03-19 11:30:00,18.98,18.99,18.97,18.98,143100.0,14.2855,14.293,14.2779,14.2855,143100.0
2014-03-19 11:40:00,18.98,18.99,18.97,18.99,178100.0,14.2855,14.293,14.2779,14.293,178100.0
2014-03-19 11:50:00,18.99,18.99,18.98,18.98,49500.0,14.293,14.293,14.2855,14.2855,49500.0
2014-03-19 12:00:00,18.98,19.01,18.98,19.0,208400.0,14.2855,14.3081,14.2855,14.3005,208400.0
2014-03-19 12:10:00,19.0,19.0,18.97,18.98,100100.0,14.3005,14.3005,14.2779,14.2855,100100.0
2014-03-19 12:20:00,18.98,18.99,18.97,18.99,81200.0,14.2855,14.293,14.2779,14.293,81200.0
2014-03-19 12:30:00,18.99,18.99,18.96,18.97,108000.0,14.293,14.293,14.2704,14.2779,108000.0
2014-03-19 12:40:00,18.96,18.98,18.95,18.98,164000.0,14.2704,14.2855,14.2629,14.2855,164000.0
2014-03-19 12:50:00,18.98,18.99,18.97,18.99,40300.0,14.2855,14.293,14.2779,14.293,40300.0
2014-03-19 13:00:00,18.98,19.0,18.97,18.98,278200.0,14.2855,14.3005,14.2779,14.2855,278200.0
2014-03-19 13:10:00,18.98,18.98,18.96,18.98,93400.0,14.2855,14.2855,14.2704,14.2855,93400.0
2014-03-19 13:20:00,18.98,19.0,18.97,19.0,446300.0,14.2855,14.3005,14.2779,14.3005,446300.0
2014-03-19 13:30:00,19.0,19.0,18.99,19.0,52500.0,14.3005,14.3005,14.293,14.3005,52500.0
2014-03-19 13:40:00,19.0,19.0,18.98,18.99,177000.0,14.3005,14.3005,14.2855,14.293,177000.0
2014-03-19 13:50:00,18.98,18.99,18.97,18.98,118800.0,14.2855,14.293,14.2779,14.2855,118800.0
2014-03-19 14:00:00,18.97,18.98,18.91,18.91,274900.0,14.2779,14.2855,14.2328,14.2328,274900.0
2014-03-19 14:10:00,18.91,18.94,18.9,18.93,351800.0,14.2328,14.2554,14.2253,14.2478,351800.0
2014-03-19 14:20:00,18.92,18.96,18.91,18.94,387400.0,14.2403,14.2704,14.2328,14.2554,387400.0
2014-03-19 14:30:00,18.94,18.97,18.9,18.92,241000.0,14.2554,14.2779,14.2253,14.2403,241000.0
2014-03-19 14:40:00,18.93,18.94,18.89,18.91,202900.0,14.2478,14.2554,14.2177,14.2328,202900.0
2014-03-19 14:50:00,18.91,18.94,18.9,18.92,131000.0,14.2328,14.2554,14.2253,14.2403,131000.0
2014-03-19 15:00:00,18.92,18.93,18.82,18.82,235400.0,14.2403,14.2478,14.165,14.165,235400.0
2014-03-19 15:10:00,18.82,18.85,18.77,18.85,479800.0,14.165,14.1876,14.1274,14.1876,479800.0
2014-03-19 15:20:00,18.85,18.91,18.84,18.9,402400.0,14.1876,14.2328,14.1801,14.2253,402400.0
2014-03-19 15:30:00,18.9,18.94,18.89,18.93,233700.0,14.2253,14.2554,14.2177,14.2478,233700.0
2014-03-19 15:40:00,18.94,18.95,18.92,18.92,224900.0,14.2554,14.2629,14.2403,14.2403,224900.0
2014-03-19 15:50:00,18.93,18.93,18.88,18.89,911600.0,14.2478,14.2478,14.2102,14.2177,911600.0
2014-03-20 09:30:00,18.55,18.57,18.5,18.56,750700.0,13.9618,13.9769,13.9242,13.9694,750700.0
2014-03-20 09:40:00,18.55,18.57,18.48,18.49,615800.0,13.9618,13.9769,13.9091,13.9167,615800.0
2014-03-20 09:50:00,18.48,18.57,18.47,18.57,454400.0,13.9091,13.9769,13.9016,13.9769,454400.0
2014-03-20 10:00:00,18.57,18.67,18.54,18.67,1057200.0,13.9769,14.0521,13.9543,14.0521,1057200.0
2014-03-20 10:10:00,18.67,18.67,18.66,18.67,183200.0,14.0521,14.0521,14.0446,14.0521,183200.0
2014-03-20 10:20:00,18.67,18.67,18.64,18.66,412400.0,14.0521,14.0521,14.0296,14.0446,412400.0
2014-03-20 10:30:00,18.66,18.7,18.66,18.69,304400.0,14.0446,14.0747,14.0446,14.0672,304400.0
2014-03-20 10:40:00,18.69,18.71,18.68,18.7,167700.0,14.0672,14.0823,14.0597,14.0747,167700.0
2014-03-20 10:50:00,18.7,18.71,18.69,18.7,146700.0,14.0747,14.0823,14.0672,14.0747,146700.0
2014-03-20 11:00:00,18.69,18.71,18.69,18.7,268600.0,14.0672,14.0823,14.0672,14.0747,268600.0
2014-03-20 11:10:00,18.7,18.73,18.69,18.73,134800.0,14.0747,14.0973,14.0672,14.0973,134800.0
2014-03-20 11:20:00,18.73,18.75,18.72,18.75,470200.0,14.0973,14.1124,14.0898,14.1124,470200.0
2014-03-20 11:30:00,18.75,18.77,18.74,18.76,311300.0,14.1124,14.1274,14.1048,14.1199,311300.0
2014-03-20 11:40:00,18.76,18.76,18.73,18.75,249000.0,14.1199,14.1199,14.0973,14.1124,249000.0
2014-03-20 11:50:00,18.75,18.77,18.74,18.76,156500.0,14.1124,14.1274,14.1048,14.1199,156500.0
2014-03-20 12:00:00,18.76,18.79,18.76,18.79,399300.0,14.1199,14.1425,14.1199,14.1425,399300.0
2014-03-20 12:10:00,18.79,18.8,18.78,18.78,216000.0,14.1425,14.15,14.1349,14.1349,216000.0
2014-03-20 12:20:00,18.79,18.79,18.76,18.78,263600.0,14.1425,14.1425,14.1199,14.1349,263600.0
2014-03-20 12:30:00,18.78,18.8,18.77,18.79,246000.0,14.1349,14.15,14.1274,14.1425,246000.0
2014-03-20 12:40:00,18.79,18.81,18.78,18.81,118700.0,14.1425,14.1575,14.1349,14.1575,118700.0
2014-03-20 12:50:00,18.81,18.82,18.8,18.82,115900.0,14.1575,14.165,14.15,14.165,115900.0
2014-03-20 13:00:00,18.82,18.82,18.81,18.82,84100.0,14.165,14.165,14.1575,14.165,84100.0
2014-03-20 13:10:00,18.82,18.82,18.81,18.82,57500.0,14.165,14.165,14.1575,14.165,57500.0
2014-03-20 13:20:00,18.82,18.82,18.76,18.76,231000.0,14.165,14.165,14.1199,14.1199,231000.0
2014-03-20 13:30:00,18.76,18.77,18.75,18.76,385500.0,14.1199,14.1274,14.1124,14.1199,385500.0
2014-03-20 13:40:00,18.76,18.76,18.74,18.75,161300.0,14.1199,14.1199,14.1048,14.1124,161300.0
2014-03-20 13:50:00,18.76,18.77,18.75,18.77,153100.0,14.1199,14.1274,14.1124,14.1274,153100.0
2014-03-20 14:00:00,18.77,18.8,18.76,18.79,335300.0,14.1274,14.15,14.1199,14.1425,335300.0
2014-03-20 14:10:00,18.79,18.82,18.79,18.82,102100.0,14.1425,14.165,14.1425,14.165,102100.0
2014-03-20 14:20:00,18.82,18.83,18.81,18.81,186900.0,14.165,14.1726,14.1575,14.1575,186900.0
2014-03-20 14:30:00,18.82,18.84,18.8,18.82,221500.0,14.165,14.1801,14.15,14.165,221500.0
2014-03-20 14:40:00,18.82,18.83,18.81,18.83,160200.0,14.165,14.1726,14.1575,14.1726,160200.0
2014-03-20 14:50:00,18.83,18.84,18.82,18.82,219700.0,14.1726,14.1801,14.165,14.165,219700.0
2014-03-20 15:00:00,18.83,18.83,18.8,18.8,148400.0,14.1726,14.1726,14.15,14.15,148400.0
2014-03-20 15:10:00,18.8,18.83,18.8,18.82,159400.0,14.15,14.1726,14.15,14.165,159400.0
2014-03-20 15:20:00,18.83,18.83,18.78,18.78,268600.0,14.1726,14.1726,14.1349,14.1349,268600.0
2014-03-20 15:30:00,18.78,18.83,18.78,18.83,263100.0,14.1349,14.1726,14.1349,14.1726,263100.0
2014-03-20 15:40:00,18.83,18.84,18.82,18.84,313600.0,14.1726,14.1801,14.165,14.1801,313600.0
2014-03-20 15:50:00,18.84,18.85,18.82,18.84,1326600.0,14.1801,14.1876,14.165,14.1801,1326600.0
2014-03-21 09:30:00,18.78,18.85,18.74,18.79,1001400.0,14.1349,14.1876,14.1048,14.1425,1001400.0
2014-03-21 09:40:00,18.78,18.78,18.73,18.76,533500.0,14.1349,14.1349,14.0973,14.1199,533500.0
2014-03-21 09:50:00,18.77,18.78,18.76,18.77,287200.0,14.1274,14.1349,14.1199,14.1274,287200.0
2014-03-21 10:00:00,18.77,18.77,18.65,18.67,875400.0,14.1274,14.1274,14.0371,14.0521,875400.0
2014-03-21 10:10:00,18.66,18.7,18.61,18.61,472600.0,14.0446,14.0747,14.007,14.007,472600.0
2014-03-21 10:20:00,18.61,18.68,18.61,18.66,274200.0,14.007,14.0597,14.007,14.0446,274200.0
2014-03-21 10:30:00,18.67,18.71,18.66,18.69,209900.0,14.0521,14.0823,14.0446,14.0672,209900.0
2014-03-21 10:40:00,18.68,18.73,18.68,18.7,415900.0,14.0597,14.0973,14.0597,14.0747,415900.0
2014-03-21 10:50:00,18.69,18.71,18.68,18.69,151700.0,14.0672,14.0823,14.0597,14.0672,151700.0
2014-03-21 11:00:00,18.7,18.74,18.7,18.73,149500.0,14.0747,14.1048,14.0747,14.0973,149500.0
2014-03-21 11:10:00,18.72,18.74,18.72,18.72,201500.0,14.0898,14.1048,14.0898,14.0898,201500.0
2014-03-21 11:20:00,18.73,18.73,18.7,18.72,272000.0,14.0973,14.0973,14.0747,14.0898,272000.0
2014-03-21 11:30:00,18.71,18.73,18.7,18.7,228700.0,14.0823,14.0973,14.0747,14.0747,228700.0
2014-03-21 11:40:00,18.71,18.73,18.7,18.72,110100.0,14.0823,14.0973,14.0747,14.0898,110100.0
2014-03-21 11:50:00,18.72,18.72,18.71,18.71,218200.0,14.0898,14.0898,14.0823,14.0823,218200.0
2014-03-21 12:00:00,18.72,18.75,18.71,18.73,398100.0,14.0898,14.1124,14.0823,14.0973,398100.0
2014-03-21 12:10:00,18.73,18.74,18.71,18.71,149600.0,14.0973,14.1048,14.0823,14.0823,149600.0
2014-03-21 12:20:00,18.71,18.73,18.71,18.71,147900.0,14.0823,14.0973,14.0823,14.0823,147900.0
2014-03-21 12:30:00,18.71,18.72,18.68,18.68,361100.0,14.0823,14.0898,14.0597,14.0597,361100.0
2014-03-21 12:40:00,18.68,18.69,18.65,18.66,279800.0,14.0597,14.0672,14.0371,14.0446,279800.0
2014-03-21 12:50:00,18.66,18.67,18.66,18.66,59500.0,14.0446,14.0521,14.0446,14.0446,59500.0
2014-03-21 13:00:00,18.66,18.69,18.66,18.69,69200.0,14.0446,14.0672,14.0446,14.0672,69200.0
2014-03-21 13:10:00,18.68,18.69,18.62,18.63,298600.0,14.0597,14.0672,14.0145,14.022,298600.0
2014-03-21 13:20:00,18.62,18.63,18.59,18.6,192500.0,14.0145,14.022,13.9919,13.9995,192500.0
2014-03-21 13:30:00,18.61,18.61,18.59,18.61,115900.0,14.007,14.007,13.9919,14.007,115900.0
2014-03-21 13:40:00,18.61,18.61,18.53,18.55,318500.0,14.007,14.007,13.9468,13.9618,318500.0
2014-03-21 13:50:00,18.54,18.58,18.54,18.54,227100.0,13.9543,13.9844,13.9543,13.9543,227100.0
2014-03-21 14:00:00,18.54,18.56,18.54,18.55,162900.0,13.9543,13.9694,13.9543,13.9618,162900.0
2014-03-21 14:10:00,18.55,18.55,18.52,18.53,156300.0,13.9618,13.9618,13.9392,13.9468,156300.0
2014-03-21 14:20:00,18.53,18.54,18.49,18.5,177600.0,13.9468,13.9543,13.9167,13.9242,177600.0
2014-03-21 14:30:00,18.49,18.5,18.42,18.48,407800.0,13.9167,13.9242,13.864,13.9091,407800.0
2014-03-21 14:40:00,18.49,18.51,18.48,18.51,152900.0,13.9167,13.9317,13.9091,13.9317,152900.0
2014-03-21 14:50:00,18.51,18.54,18.5,18.54,152300.0,13.9317,13.9543,13.9242,13.9543,152300.0
2014-03-21 15:00:00,18.54,18.54,18.51,18.54,156700.0,13.9543,13.9543,13.9317,13.9543,156700.0
2014-03-21 15:10:00,18.54,18.56,18.52,18.55,211400.0,13.9543,13.9694,13.9392,13.9618,211400.0
2014-03-21 15:20:00,18.55,18.56,18.53,18.54,234000.0,13.9618,13.9694,13.9468,13.9543,234000.0
2014-03-21 15:30:00,18.54,18.55,18.52,18.53,214200.0,13.9543,13.9618,13.9392,13.9468,214200.0
2014-03-21 15:40:00,18.53,18.55,18.5,18.54,515600.0,13.9468,13.9618,13.9242,13.9543,515600.0
2014-03-21 15:50:00,18.54,18.56,18.53,18.55,845600.0,13.9543,13.9694,13.9468,13.9618,845600.0
2014-03-24 09:30:00,18.61,18.65,18.5,18.51,617700.0,14.007,14.0371,13.9242,13.9317,617700.0
2014-03-24 09:40:00,18.52,18.52,18.46,18.48,315400.0,13.9392,13.9392,13.8941,13.9091,315400.0
2014-03-24 09:50:00,18.48,18.55,18.47,18.53,356800.0,13.9091,13.9618,13.9016,13.9468,356800.0
2014-03-24 10:00:00,18.53,18.54,18.49,18.52,267700.0,13.9468,13.9543,13.9167,13.9392,267700.0
2014-03-24 10:10:00,18.53,18.53,18.47,18.48,267800.0,13.9468,13.9468,13.9016,13.9091,267800.0
2014-03-24 10:20:00,18.48,18.48,18.43,18.43,122000.0,13.9091,13.9091,13.8715,13.8715,122000.0
2014-03-24 10:30:00,18.44,18.46,18.4,18.46,371200.0,13.879,13.8941,13.8489,13.8941,371200.0
2014-03-24 10:40:00,18.46,18.52,18.45,18.48,188400.0,13.8941,13.9392,13.8866,13.9091,188400.0
2014-03-24 10:50:00,18.47,18.5,18.44,18.48,238200.0,13.9016,13.9242,13.879,13.9091,238200.0
2014-03-24 11:00:00,18.49,18.5,18.45,18.5,168600.0,13.9167,13.9242,13.8866,13.9242,168600.0
2014-03-24 11:10:00,18.5,18.55,18.49,18.55,144800.0,13.9242,13.9618,13.9167,13.9618,144800.0
2014-03-24 11:20:00,18.55,18.59,18.54,18.55,96400.0,13.9618,13.9919,13.9543,13.9618,96400.0
2014-03-24 11:30:00,18.55,18.57,18.54,18.57,104000.0,13.9618,13.9769,13.9543,13.9769,104000.0
2014-03-24 11:40:00,18.57,18.57,18.5,18.5,100300.0,13.9769,13.9769,13.9242,13.9242,100300.0
2014-03-24 11:50:00,18.51,18.54,18.5,18.51,166500.0,13.9317,13.9543,13.9242,13.9317,166500.0
2014-03-24 12:00:00,18.52,18.54,18.51,18.52,29000.0,13.9392,13.9543,13.9317,13.9392,29000.0
2014-03-24 12:10:00,18.51,18.53,18.5,18.52,88700.0,13.9317,13.9468,13.9242,13.9392,88700.0
2014-03-24 12:20:00,18.52,18.54,18.5,18.5,37700.0,13.9392,13.9543,13.9242,13.9242,37700.0
2014-03-24 12:30:00,18.5,18.52,18.48,18.51,181800.0,13.9242,13.9392,13.9091,13.9317,181800.0
2014-03-24 12:40:00,18.51,18.51,18.48,18.48,173000.0,13.9317,13.9317,13.9091,13.9091,173000.0
2014-03-24 12:50:00,18.48,18.5,18.47,18.48,199300.0,13.9091,13.9242,13.9016,13.9091,199300.0
2014-03-24 13:00:00,18.48,18.52,18.48,18.5,274600.0,13.9091,13.9392,13.9091,13.9242,274600.0
2014-03-24 13:10:00,18.51,18.51,18.5,18.51,42400.0,13.9317,13.9317,13.9242,13.9317,42400.0
2014-03-24 13:20:00,18.51,18.52,18.48,18.51,140800.0,13.9317,13.9392,13.9091,13.9317,140800.0
2014-03-24 13:30:00,18.51,18.52,18.49,18.51,417100.0,13.9317,13.9392,13.9167,13.9317,417100.0
2014-03-24 13:40:00,18.51,18.55,18.51,18.55,50800.0,13.9317,13.9618,13.9317,13.9618,50800.0
2014-03-24 13:50:00,18.55,18.6,18.54,18.6,116800.0,13.9618,13.9995,13.9543,13.9995,116800.0
2014-03-24 14:00:00,18.6,18.62,18.59,18.6,118400.0,13.9995,14.0145,13.9919,13.9995,118400.0
2014-03-24 14:10:00,18.6,18.61,18.59,18.6,109100.0,13.9995,14.007,13.9919,13.9995,109100.0
2014-03-24 14:20:00,18.59,18.65,18.59,18.65,176900.0,13.9919,14.0371,13.9919,14.0371,176900.0
2014-03-24 14:30:00,18.64,18.66,18.62,18.63,74900.0,14.0296,14.0446,14.0145,14.022,74900.0
2014-03-24 14:40:00,18.63,18.67,18.62,18.66,138100.0,14.022,14.0521,14.0145,14.0446,138100.0
2014-03-24 14:50:00,18.66,18.66,18.64,18.64,205100.0,14.0446,14.0446,14.0296,14.0296,205100.0
2014-03-24 15:00:00,18.64,18.65,18.61,18.63,90400.0,14.0296,14.0371,14.007,14.022,90400.0
2014-03-24 15:10:00,18.62,18.63,18.59,18.6,95100.0,14.0145,14.022,13.9919,13.9995,95100.0
2014-03-24 15:20:00,18.6,18.65,18.59,18.64,165500.0,13.9995,14.0371,13.9919,14.0296,165500.0
2014-03-24 15:30:00,18.65,18.67,18.64,18.64,277500.0,14.0371,14.0521,14.0296,14.0296,277500.0
2014-03-24 15:40:00,18.65,18.65,18.64,18.64,77500.0,14.0371,14.0371,14.0296,14.0296,77500.0
2014-03-24 15:50:00,18.64,18.65,18.63,18.63,712600.0,14.0296,14.0371,14.022,14.022,712600.0
2014-03-25 09:30:00,18.79,19.0,18.79,18.95,629300.0,14.1425,14.3005,14.1425,14.2629,629300.0
2014-03-25 09:40:00,18.95,19.05,18.95,19.05,376900.0,14.2629,14.3382,14.2629,14.3382,376900.0
2014-03-25 09:50:00,19.05,19.09,19.04,19.04,465600.0,14.3382,14.3683,14.3306,14.3306,465600.0
2014-03-25 10:00:00,19.05,19.08,19.02,19.05,668500.0,14.3382,14.3607,14.3156,14.3382,668500.0
2014-03-25 10:10:00,19.05,19.14,19.04,19.12,1038100.0,14.3382,14.4059,14.3306,14.3908,1038100.0
2014-03-25 10:20:00,19.11,19.14,19.1,19.14,658000.0,14.3833,14.4059,14.3758,14.4059,658000.0
2014-03-25 10:30:00,19.14,19.15,19.08,19.1,763200.0,14.4059,14.4134,14.3607,14.3758,763200.0
2014-03-25 10:40:00,19.1,19.13,19.04,19.05,321400.0,14.3758,14.3984,14.3306,14.3382,321400.0
2014-03-25 10:50:00,19.04,19.12,19.03,19.12,644800.0,14.3306,14.3908,14.3231,14.3908,644800.0
2014-03-25 11:00:00,19.12,19.12,19.09,19.12,356400.0,14.3908,14.3908,14.3683,14.3908,356400.0
2014-03-25 11:10:00,19.12,19.12,19.08,19.12,216900.0,14.3908,14.3908,14.3607,14.3908,216900.0
2014-03-25 11:20:00,19.12,19.13,19.1,19.1,202900.0,14.3908,14.3984,14.3758,14.3758,202900.0
2014-03-25 11:30:00,19.1,19.12,19.07,19.1,265100.0,14.3758,14.3908,14.3532,14.3758,265100.0
2014-03-25 11:40:00,19.1,19.1,19.04,19.05,298400.0,14.3758,14.3758,14.3306,14.3382,298400.0
2014-03-25 11:50:00,19.05,19.06,18.98,19.01,382900.0,14.3382,14.3457,14.2855,14.3081,382900.0
2014-03-25 12:00:00,19.01,19.05,18.99,19.05,208200.0,14.3081,14.3382,14.293,14.3382,208200.0
2014-03-25 12:10:00,19.04,19.06,19.02,19.02,140500.0,14.3306,14.3457,14.3156,14.3156,140500.0
2014-03-25 12:20:00,19.03,19.04,19.01,19.03,214200.0,14.3231,14.3306,14.3081,14.3231,214200.0
2014-03-25 12:30:00,19.03,19.07,19.03,19.07,93000.0,14.3231,14.3532,14.3231,14.3532,93000.0
2014-03-25 12:40:00,19.07,19.08,19.04,19.07,183500.0,14.3532,14.3607,14.3306,14.3532,183500.0
2014-03-25 12:50:00,19.07,19.09,19.05,19.07,385600.0,14.3532,14.3683,14.3382,14.3532,385600.0
2014-03-25 13:00:00,19.07,19.09,19.06,19.09,146300.0,14.3532,14.3683,14.3457,14.3683,146300.0
2014-03-25 13:10:00,19.09,19.1,19.08,19.09,154000.0,14.3683,14.3758,14.3607,14.3683,154000.0
2014-03-25 13:20:00,19.09,19.12,19.08,19.11,216500.0,14.3683,14.3908,14.3607,14.3833,216500.0
2014-03-25 13:30:00,19.11,19.12,19.09,19.09,243000.0,14.3833,14.3908,14.3683,14.3683,243000.0
2014-03-25 13:40:00,19.1,19.11,19.08,19.11,445200.0,14.3758,14.3833,14.3607,14.3833,445200.0
2014-03-25 13:50:00,19.11,19.11,19.09,19.1,273500.0,14.3833,14.3833,14.3683,14.3758,273500.0
2014-03-25 14:00:00,19.1,19.1,19.08,19.09,236300.0,14.3758,14.3758,14.3607,14.3683,236300.0
2014-03-25 14:10:00,19.09,19.12,19.09,19.1,275300.0,14.3683,14.3908,14.3683,14.3758,275300.0
2014-03-25 14:20:00,19.1,19.1,19.09,19.1,57900.0,14.3758,14.3758,14.3683,14.3758,57900.0
2014-03-25 14:30:00,19.1,19.12,19.09,19.12,141800.0,14.3758,14.3908,14.3683,14.3908,141800.0
2014-03-25 14:40:00,19.12,19.12,19.09,19.09,330400.0,14.3908,14.3908,14.3683,14.3683,330400.0
2014-03-25 14:50:00,19.1,19.11,19.08,19.11,246300.0,14.3758,14.3833,14.3607,14.3833,246300.0
2014-03-25 15:00:00,19.1,19.11,19.07,19.1,591500.0,14.3758,14.3833,14.3532,14.3758,591500.0
2014-03-25 15:10:00,19.1,19.12,19.09,19.12,337400.0,14.3758,14.3908,14.3683,14.3908,337400.0
2014-03-25 15:20:00,19.12,19.14,19.11,19.13,560800.0,14.3908,14.4059,14.3833,14.3984,560800.0
2014-03-25 15:30:00,19.13,19.17,19.13,19.14,733300.0,14.3984,14.4285,14.3984,14.4059,733300.0
2014-03-25 15:40:00,19.14,19.18,19.14,19.17,959400.0,14.4059,14.436,14.4059,14.4285,959400.0
2014-03-25 15:50:00,19.17,19.18,19.11,19.11,1345600.0,14.4285,14.436,14.3833,14.3833,1345600.0
2014-03-26 09:30:00,19.26,19.28,19.18,19.25,467800.0,14.4962,14.5113,14.436,14.4887,467800.0
2014-03-26 09:40:00,19.25,19.32,19.25,19.3,461200.0,14.4887,14.5414,14.4887,14.5263,461200.0
2014-03-26 09:50:00,19.3,19.31,19.26,19.29,259700.0,14.5263,14.5338,14.4962,14.5188,259700.0
2014-03-26 10:00:00,19.29,19.33,19.28,19.31,434500.0,14.5188,14.5489,14.5113,14.5338,434500.0
2014-03-26 10:10:00,19.3,19.34,19.28,19.3,374800.0,14.5263,14.5564,14.5113,14.5263,374800.0
2014-03-26 10:20:00,19.3,19.3,19.27,19.29,664700.0,14.5263,14.5263,14.5037,14.5188,664700.0
2014-03-26 10:30:00,19.28,19.32,19.28,19.31,165300.0,14.5113,14.5414,14.5113,14.5338,165300.0
2014-03-26 10:40:00,19.3,19.3,19.24,19.25,400300.0,14.5263,14.5263,14.4812,14.4887,400300.0
2014-03-26 10:50:00,19.25,19.26,19.23,19.24,247500.0,14.4887,14.4962,14.4736,14.4812,247500.0
2014-03-26 11:00:00,19.24,19.29,19.24,19.27,162100.0,14.4812,14.5188,14.4812,14.5037,162100.0
2014-03-26 11:10:00,19.28,19.3,19.26,19.29,157700.0,14.5113,14.5263,14.4962,14.5188,157700.0
2014-03-26 11:20:00,19.29,19.33,19.28,19.32,154700.0,14.5188,14.5489,14.5113,14.5414,154700.0
2014-03-26 11:30:00,19.32,19.32,19.3,19.32,205500.0,14.5414,14.5414,14.5263,14.5414,205500.0
2014-03-26 11:40:00,19.31,19.32,19.25,19.26,134900.0,14.5338,14.5414,14.4887,14.4962,134900.0
2014-03-26 11:50:00,19.26,19.27,19.21,19.22,134500.0,14.4962,14.5037,14.4586,14.4661,134500.0
2014-03-26 12:00:00,19.23,19.23,19.19,19.22,78600.0,14.4736,14.4736,14.4435,14.4661,78600.0
2014-03-26 12:10:00,19.22,19.23,19.21,19.22,210900.0,14.4661,14.4736,14.4586,14.4661,210900.0
2014-03-26 12:20:00,19.22,19.24,19.21,19.22,124700.0,14.4661,14.4812,14.4586,14.4661,124700.0
2014-03-26 12:30:00,19.22,19.26,19.22,19.23,101900.0,14.4661,14.4962,14.4661,14.4736,101900.0
2014-03-26 12:40:00,19.23,19.25,19.23,19.23,81800.0,14.4736,14.4887,14.4736,14.4736,81800.0
2014-03-26 12:50:00,19.24,19.25,19.21,19.24,135600.0,14.4812,14.4887,14.4586,14.4812,135600.0
2014-03-26 13:00:00,19.24,19.24,19.22,19.23,130600.0,14.4812,14.4812,14.4661,14.4736,130600.0
2014-03-26 13:10:00,19.22,19.24,19.22,19.24,154500.0,14.4661,14.4812,14.4661,14.4812,154500.0
2014-03-26 13:20:00,19.24,19.24,19.19,19.2,494600.0,14.4812,14.4812,14.4435,14.4511,494600.0
2014-03-26 13:30:00,19.2,19.21,19.18,19.2,385600.0,14.4511,14.4586,14.436,14.4511,385600.0
2014-03-26 13:40:00,19.2,19.22,19.18,19.2,402800.0,14.4511,14.4661,14.436,14.4511,402800.0
2014-03-26 13:50:00,19.2,19.22,19.17,19.21,157200.0,14.4511,14.4661,14.4285,14.4586,157200.0
2014-03-26 14:00:00,19.21,19.22,19.17,19.21,244100.0,14.4586,14.4661,14.4285,14.4586,244100.0
2014-03-26 14:10:00,19.22,19.22,19.18,19.2,366400.0,14.4661,14.4661,14.436,14.4511,366400.0
2014-03-26 14:20:00,19.19,19.21,19.18,19.21,102700.0,14.4435,14.4586,14.436,14.4586,102700.0
2014-03-26 14:30:00,19.21,19.22,19.17,19.17,166300.0,14.4586,14.4661,14.4285,14.4285,166300.0
2014-03-26 14:40:00,19.17,19.2,19.16,19.2,106900.0,14.4285,14.4511,14.421,14.4511,106900.0
2014-03-26 14:50:00,19.2,19.2,19.19,19.2,36900.0,14.4511,14.4511,14.4435,14.4511,36900.0
2014-03-26 15:00:00,19.2,19.21,19.18,19.2,307300.0,14.4511,14.4586,14.436,14.4511,307300.0
2014-03-26 15:10:00,19.2,19.21,19.18,19.18,149600.0,14.4511,14.4586,14.436,14.436,149600.0
2014-03-26 15:20:00,19.19,19.19,19.15,19.16,193900.0,14.4435,14.4435,14.4134,14.421,193900.0
2014-03-26 15:30:00,19.16,19.18,19.14,19.14,138100.0,14.421,14.436,14.4059,14.4059,138100.0
2014-03-26 15:40:00,19.14,19.15,19.14,19.14,202900.0,14.4059,14.4134,14.4059,14.4059,202900.0
2014-03-26 15:50:00,19.15,19.15,19.08,19.09,1115500.0,14.4134,14.4134,14.3607,14.3683,1115500.0
2014-03-27 09:30:00,19.0,19.14,19.0,19.11,404700.0,14.3005,14.4059,14.3005,14.3833,404700.0
2014-03-27 09:40:00,19.11,19.2,19.1,19.2,265200.0,14.3833,14.4511,14.3758,14.4511,265200.0
2014-03-27 09:50:00,19.2,19.33,19.18,19.33,430800.0,14.4511,14.5489,14.436,14.5489,430800.0
2014-03-27 10:00:00,19.32,19.42,19.31,19.42,407400.0,14.5414,14.6166,14.5338,14.6166,407400.0
2014-03-27 10:10:00,19.42,19.42,19.38,19.41,381900.0,14.6166,14.6166,14.5865,14.6091,381900.0
2014-03-27 10:20:00,19.41,19.47,19.4,19.46,636100.0,14.6091,14.6543,14.6016,14.6467,636100.0
2014-03-27 10:30:00,19.46,19.5,19.44,19.45,556600.0,14.6467,14.6769,14.6317,14.6392,556600.0
2014-03-27 10:40:00,19.44,19.47,19.42,19.45,320000.0,14.6317,14.6543,14.6166,14.6392,320000.0
2014-03-27 10:50:00,19.45,19.46,19.42,19.43,310600.0,14.6392,14.6467,14.6166,14.6242,310600.0
2014-03-27 11:00:00,19.43,19.45,19.4,19.4,224000.0,14.6242,14.6392,14.6016,14.6016,224000.0
2014-03-27 11:10:00,19.41,19.43,19.38,19.42,211200.0,14.6091,14.6242,14.5865,14.6166,211200.0
2014-03-27 11:20:00,19.42,19.44,19.41,19.43,127400.0,14.6166,14.6317,14.6091,14.6242,127400.0
2014-03-27 11:30:00,19.43,19.43,19.36,19.39,250900.0,14.6242,14.6242,14.5715,14.5941,250900.0
2014-03-27 11:40:00,19.39,19.39,19.37,19.38,188800.0,14.5941,14.5941,14.579,14.5865,188800.0
2014-03-27 11:50:00,19.38,19.41,19.34,19.4,198200.0,14.5865,14.6091,14.5564,14.6016,198200.0
2014-03-27 12:00:00,19.4,19.4,19.38,19.38,176600.0,14.6016,14.6016,14.5865,14.5865,176600.0
2014-03-27 12:10:00,19.39,19.41,19.37,19.4,189600.0,14.5941,14.6091,14.579,14.6016,189600.0
2014-03-27 12:20:00,19.39,19.43,19.39,19.43,222000.0,14.5941,14.6242,14.5941,14.6242,222000.0
2014-03-27 12:30:00,19.43,19.45,19.42,19.44,266700.0,14.6242,14.6392,14.6166,14.6317,266700.0
2014-03-27 12:40:00,19.43,19.47,19.43,19.45,163800.0,14.6242,14.6543,14.6242,14.6392,163800.0
2014-03-27 12:50:00,19.46,19.46,19.44,19.44,133500.0,14.6467,14.6467,14.6317,14.6317,133500.0
2014-03-27 13:00:00,19.45,19.48,19.44,19.46,252100.0,14.6392,14.6618,14.6317,14.6467,252100.0
2014-03-27 13:10:00,19.46,19.47,19.44,19.46,293300.0,14.6467,14.6543,14.6317,14.6467,293300.0
2014-03-27 13:20:00,19.47,19.47,19.45,19.46,180000.0,14.6543,14.6543,14.6392,14.6467,180000.0
2014-03-27 13:30:00,19.46,19.47,19.42,19.43,248000.0,14.6467,14.6543,14.6166,14.6242,248000.0
2014-03-27 13:40:00,19.42,19.44,19.4,19.4,267800.0,14.6166,14.6317,14.6016,14.6016,267800.0
2014-03-27 13:50:00,19.41,19.43,19.39,19.42,332800.0,14.6091,14.6242,14.5941,14.6166,332800.0
2014-03-27 14:00:00,19.42,19.42,19.38,19.41,253700.0,14.6166,14.6166,14.5865,14.6091,253700.0
2014-03-27 14:10:00,19.41,19.44,19.41,19.44,147900.0,14.6091,14.6317,14.6091,14.6317,147900.0
2014-03-27 14:20:00,19.44,19.45,19.43,19.45,188500.0,14.6317,14.6392,14.6242,14.6392,188500.0
2014-03-27 14:30:00,19.45,19.46,19.42,19.43,241600.0,14.6392,14.6467,14.6166,14.6242,241600.0
2014-03-27 14:40:00,19.43,19.44,19.43,19.44,114300.0,14.6242,14.6317,14.6242,14.6317,114300.0
2014-03-27 14:50:00,19.44,19.44,19.39,19.42,376400.0,14.6317,14.6317,14.5941,14.6166,376400.0
2014-03-27 15:00:00,19.42,19.42,19.35,19.37,312600.0,14.6166,14.6166,14.564,14.579,312600.0
2014-03-27 15:10:00,19.37,19.38,19.34,19.37,267500.0,14.579,14.5865,14.5564,14.579,267500.0
2014-03-27 15:20:00,19.37,19.38,19.35,19.35,257100.0,14.579,14.5865,14.564,14.564,257100.0
2014-03-27 15:30:00,19.35,19.38,19.35,19.38,265700.0,14.564,14.5865,14.564,14.5865,265700.0
2014-03-27 15:40:00,19.38,19.39,19.37,19.39,365400.0,14.5865,14.5941,14.579,14.5941,365400.0
2014-03-27 15:50:00,19.38,19.42,19.38,19.4,1810700.0,14.5865,14.6166,14.5865,14.6016,1810700.0
2014-03-28 09:30:00,19.45,19.78,19.45,19.77,937300.0,14.6392,14.8876,14.6392,14.8801,937300.0
2014-03-28 09:40:00,19.77,19.85,19.75,19.82,655300.0,14.8801,14.9403,14.865,14.9177,655300.0
2014-03-28 09:50:00,19.83,19.9,19.83,19.85,542000.0,14.9252,14.9779,14.9252,14.9403,542000.0
2014-03-28 10:00:00,19.85,19.9,19.81,19.81,418800.0,14.9403,14.9779,14.9102,14.9102,418800.0
2014-03-28 10:10:00,19.81,19.82,19.78,19.78,347100.0,14.9102,14.9177,14.8876,14.8876,347100.0
2014-03-28 10:20:00,19.79,19.8,19.75,19.77,218100.0,14.8951,14.9027,14.865,14.8801,218100.0
2014-03-28 10:30:00,19.77,19.79,19.74,19.78,182300.0,14.8801,14.8951,14.8575,14.8876,182300.0
2014-03-28 10:40:00,19.79,19.81,19.75,19.75,181200.0,14.8951,14.9102,14.865,14.865,181200.0
2014-03-28 10:50:00,19.75,19.81,19.75,19.78,207700.0,14.865,14.9102,14.865,14.8876,207700.0
2014-03-28 11:00:00,19.77,19.78,19.73,19.75,224100.0,14.8801,14.8876,14.85,14.865,224100.0
2014-03-28 11:10:00,19.74,19.78,19.73,19.74,187600.0,14.8575,14.8876,14.85,14.8575,187600.0
2014-03-28 11:20:00,19.75,19.77,19.74,19.75,210100.0,14.865,14.8801,14.8575,14.865,210100.0
2014-03-28 11:30:00,19.75,19.75,19.71,19.75,231300.0,14.865,14.865,14.8349,14.865,231300.0
2014-03-28 11:40:00,19.74,19.78,19.71,19.71,166800.0,14.8575,14.8876,14.8349,14.8349,166800.0
2014-03-28 11:50:00,19.71,19.75,19.71,19.75,112600.0,14.8349,14.865,14.8349,14.865,112600.0
2014-03-28 12:00:00,19.75,19.76,19.74,19.76,73600.0,14.865,14.8725,14.8575,14.8725,73600.0
2014-03-28 12:10:00,19.76,19.76,19.71,19.74,330600.0,14.8725,14.8725,14.8349,14.8575,330600.0
2014-03-28 12:20:00,19.73,19.77,19.73,19.75,112900.0,14.85,14.8801,14.85,14.865,112900.0
2014-03-28 12:30:00,19.74,19.75,19.73,19.73,165100.0,14.8575,14.865,14.85,14.85,165100.0
2014-03-28 12:40:00,19.73,19.75,19.72,19.75,82700.0,14.85,14.865,14.8424,14.865,82700.0
2014-03-28 12:50:00,19.75,19.75,19.68,19.68,114500.0,14.865,14.865,14.8123,14.8123,114500.0
2014-03-28 13:00:00,19.68,19.7,19.67,19.67,232500.0,14.8123,14.8274,14.8048,14.8048,232500.0
2014-03-28 13:10:00,19.67,19.67,19.62,19.64,377900.0,14.8048,14.8048,14.7672,14.7822,377900.0
2014-03-28 13:20:00,19.64,19.68,19.64,19.66,138300.0,14.7822,14.8123,14.7822,14.7973,138300.0
2014-03-28 13:30:00,19.66,19.67,19.64,19.66,184200.0,14.7973,14.8048,14.7822,14.7973,184200.0
2014-03-28 13:40:00,19.65,19.67,19.65,19.66,109400.0,14.7898,14.8048,14.7898,14.7973,109400.0
2014-03-28 13:50:00,19.66,19.66,19.63,19.63,96600.0,14.7973,14.7973,14.7747,14.7747,96600.0
2014-03-28 14:00:00,19.63,19.64,19.59,19.59,353400.0,14.7747,14.7822,14.7446,14.7446,353400.0
2014-03-28 14:10:00,19.6,19.64,19.59,19.59,410900.0,14.7521,14.7822,14.7446,14.7446,410900.0
2014-03-28 14:20:00,19.59,19.62,19.59,19.62,166400.0,14.7446,14.7672,14.7446,14.7672,166400.0
2014-03-28 14:30:00,19.62,19.64,19.61,19.64,127000.0,14.7672,14.7822,14.7596,14.7822,127000.0
2014-03-28 14:40:00,19.64,19.65,19.62,19.65,328600.0,14.7822,14.7898,14.7672,14.7898,328600.0
2014-03-28 14:50:00,19.65,19.67,19.64,19.65,123700.0,14.7898,14.8048,14.7822,14.7898,123700.0
2014-03-28 15:00:00,19.65,19.65,19.61,19.62,373400.0,14.7898,14.7898,14.7596,14.7672,373400.0
2014-03-28 15:10:00,19.62,19.65,19.61,19.64,316100.0,14.7672,14.7898,14.7596,14.7822,316100.0
2014-03-28 15:20:00,19.64,19.66,19.63,19.66,165600.0,14.7822,14.7973,14.7747,14.7973,165600.0
2014-03-28 15:30:00,19.66,19.66,19.64,19.65,238500.0,14.7973,14.7973,14.7822,14.7898,238500.0
2014-03-28 15:40:00,19.64,19.65,19.63,19.65,340000.0,14.7822,14.7898,14.7747,14.7898,340000.0
2014-03-28 15:50:00,19.65,19.65,19.63,19.64,743700.0,14.7898,14.7898,14.7747,14.7822,743700.0
2014-03-31 09:30:00,19.74,19.82,19.73,19.82,694700.0,14.8575,14.9177,14.85,14.9177,694700.0
2014-03-31 09:40:00,19.82,19.88,19.82,19.87,438300.0,14.9177,14.9629,14.9177,14.9553,438300.0
2014-03-31 09:50:00,19.88,19.93,19.88,19.92,494600.0,14.9629,15.0005,14.9629,14.993,494600.0
2014-03-31 10:00:00,19.92,19.99,19.92,19.99,1071400.0,14.993,15.0457,14.993,15.0457,1071400.0
2014-03-31 10:10:00,19.99,20.02,19.98,20.01,823100.0,15.0457,15.0682,15.0381,15.0607,823100.0
2014-03-31 10:20:00,20.01,20.03,19.98,20.0,553700.0,15.0607,15.0758,15.0381,15.0532,553700.0
2014-03-31 10:30:00,20.0,20.0,19.97,19.98,329700.0,15.0532,15.0532,15.0306,15.0381,329700.0
2014-03-31 10:40:00,19.98,20.03,19.98,20.02,203100.0,15.0381,15.0758,15.0381,15.0682,203100.0
2014-03-31 10:50:00,20.03,20.04,19.98,20.01,216200.0,15.0758,15.0833,15.0381,15.0607,216200.0
2014-03-31 11:00:00,20.01,20.02,19.97,19.97,230500.0,15.0607,15.0682,15.0306,15.0306,230500.0
2014-03-31 11:10:00,19.98,20.0,19.95,19.98,299800.0,15.0381,15.0532,15.0156,15.0381,299800.0
2014-03-31 11:20:00,19.98,19.98,19.95,19.98,351000.0,15.0381,15.0381,15.0156,15.0381,351000.0
2014-03-31 11:30:00,19.98,20.01,19.98,20.01,248500.0,15.0381,15.0607,15.0381,15.0607,248500.0
2014-03-31 11:40:00,20.01,20.01,19.99,20.0,218500.0,15.0607,15.0607,15.0457,15.0532,218500.0
2014-03-31 11:50:00,20.0,20.01,19.99,20.01,120100.0,15.0532,15.0607,15.0457,15.0607,120100.0
2014-03-31 12:00:00,20.01,20.01,20.0,20.01,78100.0,15.0607,15.0607,15.0532,15.0607,78100.0
2014-03-31 12:10:00,20.01,20.01,20.0,20.0,82700.0,15.0607,15.0607,15.0532,15.0532,82700.0
2014-03-31 12:20:00,20.01,20.02,19.96,19.98,288100.0,15.0607,15.0682,15.0231,15.0381,288100.0
2014-03-31 12:30:00,19.98,20.0,19.97,19.99,265600.0,15.0381,15.0532,15.0306,15.0457,265600.0
2014-03-31 12:40:00,20.0,20.02,19.99,20.02,129700.0,15.0532,15.0682,15.0457,15.0682,129700.0
2014-03-31 12:50:00,20.02,20.02,19.99,20.02,230200.0,15.0682,15.0682,15.0457,15.0682,230200.0
2014-03-31 13:00:00,20.02,20.02,19.98,20.0,261000.0,15.0682,15.0682,15.0381,15.0532,261000.0
2014-03-31 13:10:00,20.01,20.02,20.0,20.02,370500.0,15.0607,15.0682,15.0532,15.0682,370500.0
2014-03-31 13:20:00,20.01,20.02,19.99,19.99,287300.0,15.0607,15.0682,15.0457,15.0457,287300.0
2014-03-31 13:30:00,20.0,20.02,19.99,20.0,283500.0,15.0532,15.0682,15.0457,15.0532,283500.0
2014-03-31 13:40:00,20.0,20.01,19.97,19.98,213800.0,15.0532,15.0607,15.0306,15.0381,213800.0
2014-03-31 13:50:00,19.98,19.99,19.96,19.98,198700.0,15.0381,15.0457,15.0231,15.0381,198700.0
2014-03-31 14:00:00,19.98,20.0,19.97,20.0,174600.0,15.0381,15.0532,15.0306,15.0532,174600.0
2014-03-31 14:10:00,20.0,20.0,19.97,19.98,272000.0,15.0532,15.0532,15.0306,15.0381,272000.0
2014-03-31 14:20:00,19.98,19.99,19.96,19.98,323900.0,15.0381,15.0457,15.0231,15.0381,323900.0
2014-03-31 14:30:00,19.98,20.0,19.98,19.99,200800.0,15.0381,15.0532,15.0381,15.0457,200800.0
2014-03-31 14:40:00,20.0,20.01,19.98,20.01,144500.0,15.0532,15.0607,15.0381,15.0607,144500.0
2014-03-31 14:50:00,20.01,20.01,19.99,19.99,178600.0,15.0607,15.0607,15.0457,15.0457,178600.0
2014-03-31 15:00:00,19.99,20.0,19.97,19.98,365900.0,15.0457,15.0532,15.0306,15.0381,365900.0
2014-03-31 15:10:00,19.98,20.0,19.98,20.0,250900.0,15.0381,15.0532,15.0381,15.0532,250900.0
2014-03-31 15:20:00,19.99,20.0,19.99,20.0,188600.0,15.0457,15.0532,15.0457,15.0532,188600.0
2014-03-31 15:30:00,19.99,20.0,19.99,20.0,242400.0,15.0457,15.0532,15.0457,15.0532,242400.0
2014-03-31 15:40:00,20.0,20.03,19.99,19.99,942600.0,15.0532,15.0758,15.0457,15.0457,942600.0
2014-03-31 15:50:00,20.0,20.02,19.99,20.02,1221900.0,15.0532,15.0682,15.0457,15.0682,1221900.0
2014-04-01 09:30:00,20.07,20.23,20.06,20.21,939500.0,15.1059,15.2263,15.0983,15.2112,939500.0
2014-04-01 09:40:00,20.21,20.21,20.14,20.15,618900.0,15.2112,15.2112,15.1586,15.1661,618900.0
2014-04-01 09:50:00,20.16,20.24,20.16,20.24,372800.0,15.1736,15.2338,15.1736,15.2338,372800.0
2014-04-01 10:00:00,20.23,20.28,20.23,20.27,753600.0,15.2263,15.2639,15.2263,15.2564,753600.0
2014-04-01 10:10:00,20.27,20.29,20.25,20.26,712700.0,15.2564,15.2715,15.2413,15.2489,712700.0
2014-04-01 10:20:00,20.27,20.3,20.26,20.28,286600.0,15.2564,15.279,15.2489,15.2639,286600.0
2014-04-01 10:30:00,20.29,20.3,20.27,20.29,362900.0,15.2715,15.279,15.2564,15.2715,362900.0
2014-04-01 10:40:00,20.29,20.3,20.26,20.26,683200.0,15.2715,15.279,15.2489,15.2489,683200.0
2014-04-01 10:50:00,20.26,20.27,20.21,20.22,451100.0,15.2489,15.2564,15.2112,15.2188,451100.0
2014-04-01 11:00:00,20.22,20.26,20.2,20.23,490600.0,15.2188,15.2489,15.2037,15.2263,490600.0
2014-04-01 11:10:00,20.23,20.26,20.23,20.25,466800.0,15.2263,15.2489,15.2263,15.2413,466800.0
2014-04-01 11:20:00,20.26,20.26,20.22,20.23,608200.0,15.2489,15.2489,15.2188,15.2263,608200.0
2014-04-01 11:30:00,20.24,20.25,20.23,20.25,147300.0,15.2338,15.2413,15.2263,15.2413,147300.0
2014-04-01 11:40:00,20.25,20.27,20.24,20.27,173300.0,15.2413,15.2564,15.2338,15.2564,173300.0
2014-04-01 11:50:00,20.27,20.3,20.26,20.27,267200.0,15.2564,15.279,15.2489,15.2564,267200.0
2014-04-01 12:00:00,20.27,20.28,20.25,20.26,209800.0,15.2564,15.2639,15.2413,15.2489,209800.0
2014-04-01 12:10:00,20.26,20.27,20.22,20.27,339000.0,15.2489,15.2564,15.2188,15.2564,339000.0
2014-04-01 12:20:00,20.26,20.29,20.26,20.29,113200.0,15.2489,15.2715,15.2489,15.2715,113200.0
2014-04-01 12:30:00,20.28,20.29,20.28,20.29,58000.0,15.2639,15.2715,15.2639,15.2715,58000.0
2014-04-01 12:40:00,20.29,20.29,20.28,20.29,112100.0,15.2715,15.2715,15.2639,15.2715,112100.0
2014-04-01 12:50:00,20.29,20.3,20.28,20.3,192400.0,15.2715,15.279,15.2639,15.279,192400.0
2014-04-01 13:00:00,20.3,20.32,20.29,20.32,447500.0,15.279,15.294,15.2715,15.294,447500.0
2014-04-01 13:10:00,20.31,20.32,20.29,20.31,273800.0,15.2865,15.294,15.2715,15.2865,273800.0
2014-04-01 13:20:00,20.31,20.34,20.3,20.33,279700.0,15.2865,15.3091,15.279,15.3016,279700.0
2014-04-01 13:30:00,20.34,20.35,20.32,20.34,412500.0,15.3091,15.3166,15.294,15.3091,412500.0
2014-04-01 13:40:00,20.34,20.36,20.33,20.35,271100.0,15.3091,15.3241,15.3016,15.3166,271100.0
2014-04-01 13:50:00,20.35,20.35,20.32,20.34,197600.0,15.3166,15.3166,15.294,15.3091,197600.0
2014-04-01 14:00:00,20.34,20.35,20.33,20.35,163700.0,15.3091,15.3166,15.3016,15.3166,163700.0
2014-04-01 14:10:00,20.35,20.35,20.32,20.32,252700.0,15.3166,15.3166,15.294,15.294,252700.0
2014-04-01 14:20:00,20.33,20.34,20.32,20.34,145200.0,15.3016,15.3091,15.294,15.3091,145200.0
2014-04-01 14:30:00,20.34,20.34,20.3,20.32,149300.0,15.3091,15.3091,15.279,15.294,149300.0
2014-04-01 14:40:00,20.32,20.32,20.31,20.32,68300.0,15.294,15.294,15.2865,15.294,68300.0
2014-04-01 14:50:00,20.32,20.32,20.31,20.32,103200.0,15.294,15.294,15.2865,15.294,103200.0
2014-04-01 15:00:00,20.31,20.32,20.29,20.3,569800.0,15.2865,15.294,15.2715,15.279,569800.0
2014-04-01 15:10:00,20.3,20.34,20.3,20.34,511200.0,15.279,15.3091,15.279,15.3091,511200.0
2014-04-01 15:20:00,20.33,20.35,20.33,20.35,359800.0,15.3016,15.3166,15.3016,15.3166,359800.0
2014-04-01 15:30:00,20.35,20.35,20.33,20.34,517000.0,15.3166,15.3166,15.3016,15.3091,517000.0
2014-04-01 15:40:00,20.34,20.35,20.33,20.35,536800.0,15.3091,15.3166,15.3016,15.3166,536800.0
2014-04-01 15:50:00,20.35,20.35,20.31,20.32,1016200.0,15.3166,15.3166,15.2865,15.294,1016200.0
2014-04-02 09:30:00,20.3,20.35,20.1,20.16,1094600.0,15.279,15.3166,15.1284,15.1736,1094600.0
2014-04-02 09:40:00,20.16,20.24,20.14,20.2,607600.0,15.1736,15.2338,15.1586,15.2037,607600.0
2014-04-02 09:50:00,20.21,20.26,20.18,20.18,291800.0,15.2112,15.2489,15.1887,15.1887,291800.0
2014-04-02 10:00:00,20.19,20.2,20.14,20.17,456700.0,15.1962,15.2037,15.1586,15.1811,456700.0
2014-04-02 10:10:00,20.17,20.17,20.11,20.16,353500.0,15.1811,15.1811,15.136,15.1736,353500.0
2014-04-02 10:20:00,20.17,20.21,20.13,20.2,365000.0,15.1811,15.2112,15.151,15.2037,365000.0
2014-04-02 10:30:00,20.2,20.23,20.2,20.21,452000.0,15.2037,15.2263,15.2037,15.2112,452000.0
2014-04-02 10:40:00,20.22,20.24,20.15,20.15,546600.0,15.2188,15.2338,15.1661,15.1661,546600.0
2014-04-02 10:50:00,20.16,20.23,20.13,20.22,398000.0,15.1736,15.2263,15.151,15.2188,398000.0
2014-04-02 11:00:00,20.22,20.23,20.19,20.19,270400.0,15.2188,15.2263,15.1962,15.1962,270400.0
2014-04-02 11:10:00,20.19,20.21,20.17,20.17,207800.0,15.1962,15.2112,15.1811,15.1811,207800.0
2014-04-02 11:20:00,20.18,20.19,20.14,20.19,492600.0,15.1887,15.1962,15.1586,15.1962,492600.0
2014-04-02 11:30:00,20.19,20.2,20.17,20.18,301200.0,15.1962,15.2037,15.1811,15.1887,301200.0
2014-04-02 11:40:00,20.18,20.2,20.16,20.18,267100.0,15.1887,15.2037,15.1736,15.1887,267100.0
2014-04-02 11:50:00,20.18,20.19,20.14,20.15,159400.0,15.1887,15.1962,15.1586,15.1661,159400.0
2014-04-02 12:00:00,20.15,20.16,20.11,20.12,303300.0,15.1661,15.1736,15.136,15.1435,303300.0
2014-04-02 12:10:00,20.13,20.15,20.12,20.14,398600.0,15.151,15.1661,15.1435,15.1586,398600.0
2014-04-02 12:20:00,20.14,20.14,20.12,20.13,144600.0,15.1586,15.1586,15.1435,15.151,144600.0
2014-04-02 12:30:00,20.13,20.13,20.08,20.1,239500.0,15.151,15.151,15.1134,15.1284,239500.0
2014-04-02 12:40:00,20.1,20.15,20.1,20.15,140400.0,15.1284,15.1661,15.1284,15.1661,140400.0
2014-04-02 12:50:00,20.15,20.15,20.12,20.14,92300.0,15.1661,15.1661,15.1435,15.1586,92300.0
2014-04-02 13:00:00,20.14,20.14,20.11,20.12,90700.0,15.1586,15.1586,15.136,15.1435,90700.0
2014-04-02 13:10:00,20.12,20.15,20.11,20.15,235600.0,15.1435,15.1661,15.136,15.1661,235600.0
2014-04-02 13:20:00,20.15,20.15,20.08,20.11,485300.0,15.1661,15.1661,15.1134,15.136,485300.0
2014-04-02 13:30:00,20.11,20.11,20.08,20.09,100400.0,15.136,15.136,15.1134,15.1209,100400.0
2014-04-02 13:40:00,20.09,20.1,20.02,20.04,477700.0,15.1209,15.1284,15.0682,15.0833,477700.0
2014-04-02 13:50:00,20.04,20.04,19.99,20.0,264000.0,15.0833,15.0833,15.0457,15.0532,264000.0
2014-04-02 14:00:00,20.0,20.04,19.99,20.04,187900.0,15.0532,15.0833,15.0457,15.0833,187900.0
2014-04-02 14:10:00,20.04,20.06,20.02,20.03,507800.0,15.0833,15.0983,15.0682,15.0758,507800.0
2014-04-02 14:20:00,20.03,20.04,20.02,20.03,119900.0,15.0758,15.0833,15.0682,15.0758,119900.0
2014-04-02 14:30:00,20.03,20.04,20.02,20.03,168800.0,15.0758,15.0833,15.0682,15.0758,168800.0
2014-04-02 14:40:00,20.02,20.05,20.01,20.05,278600.0,15.0682,15.0908,15.0607,15.0908,278600.0
2014-04-02 14:50:00,20.05,20.06,20.03,20.06,443100.0,15.0908,15.0983,15.0758,15.0983,443100.0
2014-04-02 15:00:00,20.06,20.07,20.05,20.06,440500.0,15.0983,15.1059,15.0908,15.0983,440500.0
2014-04-02 15:10:00,20.06,20.07,20.05,20.05,232800.0,15.0983,15.1059,15.0908,15.0908,232800.0
2014-04-02 15:20:00,20.05,20.07,20.05,20.07,247800.0,15.0908,15.1059,15.0908,15.1059,247800.0
2014-04-02 15:30:00,20.07,20.08,20.06,20.07,223100.0,15.1059,15.1134,15.0983,15.1059,223100.0
2014-04-02 15:40:00,20.07,20.08,20.05,20.06,571500.0,15.1059,15.1134,15.0908,15.0983,571500.0
2014-04-02 15:50:00,20.06,20.06,20.04,20.05,1357000.0,15.0983,15.0983,15.0833,15.0908,1357000.0
2014-04-03 09:30:00,19.96,20.05,19.96,20.02,1100300.0,15.0231,15.0908,15.0231,15.0682,1100300.0
2014-04-03 09:40:00,20.02,20.04,20.01,20.02,629300.0,15.0682,15.0833,15.0607,15.0682,629300.0
2014-04-03 09:50:00,20.02,20.02,19.99,20.01,320400.0,15.0682,15.0682,15.0457,15.0607,320400.0
2014-04-03 10:00:00,20.01,20.03,19.99,20.02,427500.0,15.0607,15.0758,15.0457,15.0682,427500.0
2014-04-03 10:10:00,20.02,20.05,20.01,20.04,453100.0,15.0682,15.0908,15.0607,15.0833,453100.0
2014-04-03 10:20:00,20.04,20.05,20.03,20.04,214500.0,15.0833,15.0908,15.0758,15.0833,214500.0
2014-04-03 10:30:00,20.04,20.04,20.01,20.03,701300.0,15.0833,15.0833,15.0607,15.0758,701300.0
2014-04-03 10:40:00,20.03,20.06,20.01,20.05,446100.0,15.0758,15.0983,15.0607,15.0908,446100.0
2014-04-03 10:50:00,20.05,20.09,20.03,20.09,261900.0,15.0908,15.1209,15.0758,15.1209,261900.0
2014-04-03 11:00:00,20.09,20.09,20.04,20.05,359300.0,15.1209,15.1209,15.0833,15.0908,359300.0
2014-04-03 11:10:00,20.06,20.07,20.04,20.07,219900.0,15.0983,15.1059,15.0833,15.1059,219900.0
2014-04-03 11:20:00,20.07,20.09,20.04,20.04,283600.0,15.1059,15.1209,15.0833,15.0833,283600.0
2014-04-03 11:30:00,20.04,20.05,20.01,20.04,142600.0,15.0833,15.0908,15.0607,15.0833,142600.0
2014-04-03 11:40:00,20.04,20.05,20.01,20.02,157300.0,15.0833,15.0908,15.0607,15.0682,157300.0
2014-04-03 11:50:00,20.03,20.03,20.02,20.03,49300.0,15.0758,15.0758,15.0682,15.0758,49300.0
2014-04-03 12:00:00,20.03,20.05,20.02,20.03,143300.0,15.0758,15.0908,15.0682,15.0758,143300.0
2014-04-03 12:10:00,20.04,20.04,20.01,20.02,135100.0,15.0833,15.0833,15.0607,15.0682,135100.0
2014-04-03 12:20:00,20.01,20.05,20.01,20.05,120000.0,15.0607,15.0908,15.0607,15.0908,120000.0
2014-04-03 12:30:00,20.05,20.05,20.01,20.03,524000.0,15.0908,15.0908,15.0607,15.0758,524000.0
2014-04-03 12:40:00,20.03,20.03,20.0,20.0,200700.0,15.0758,15.0758,15.0532,15.0532,200700.0
2014-04-03 12:50:00,20.0,20.01,19.99,19.99,330200.0,15.0532,15.0607,15.0457,15.0457,330200.0
2014-04-03 13:00:00,20.0,20.0,19.99,20.0,144300.0,15.0532,15.0532,15.0457,15.0532,144300.0
2014-04-03 13:10:00,20.0,20.0,19.96,19.97,341200.0,15.0532,15.0532,15.0231,15.0306,341200.0
2014-04-03 13:20:00,19.97,19.98,19.93,19.96,453200.0,15.0306,15.0381,15.0005,15.0231,453200.0
2014-04-03 13:30:00,19.96,19.96,19.92,19.95,190200.0,15.0231,15.0231,14.993,15.0156,190200.0
2014-04-03 13:40:00,19.95,19.96,19.93,19.94,179700.0,15.0156,15.0231,15.0005,15.008,179700.0
2014-04-03 13:50:00,19.94,19.94,19.89,19.91,338400.0,15.008,15.008,14.9704,14.9854,338400.0
2014-04-03 14:00:00,19.9,19.91,19.86,19.89,282600.0,14.9779,14.9854,14.9478,14.9704,282600.0
2014-04-03 14:10:00,19.89,19.89,19.88,19.88,70600.0,14.9704,14.9704,14.9629,14.9629,70600.0
2014-04-03 14:20:00,19.89,19.89,19.84,19.84,219200.0,14.9704,14.9704,14.9328,14.9328,219200.0
2014-04-03 14:30:00,19.84,19.87,19.82,19.82,308400.0,14.9328,14.9553,14.9177,14.9177,308400.0
2014-04-03 14:40:00,19.82,19.86,19.8,19.84,261000.0,14.9177,14.9478,14.9027,14.9328,261000.0
2014-04-03 14:50:00,19.83,19.85,19.82,19.82,259300.0,14.9252,14.9403,14.9177,14.9177,259300.0
2014-04-03 15:00:00,19.82,19.85,19.82,19.85,220500.0,14.9177,14.9403,14.9177,14.9403,220500.0
2014-04-03 15:10:00,19.85,19.85,19.84,19.85,160200.0,14.9403,14.9403,14.9328,14.9403,160200.0
2014-04-03 15:20:00,19.85,19.85,19.82,19.85,535700.0,14.9403,14.9403,14.9177,14.9403,535700.0
2014-04-03 15:30:00,19.85,19.86,19.83,19.84,381700.0,14.9403,14.9478,14.9252,14.9328,381700.0
2014-04-03 15:40:00,19.84,19.89,19.84,19.89,834800.0,14.9328,14.9704,14.9328,14.9704,834800.0
2014-04-03 15:50:00,19.88,19.94,19.88,19.94,1130000.0,14.9629,15.008,14.9629,15.008,1130000.0
2014-04-04 09:30:00,20.03,20.06,19.97,20.05,602000.0,15.0758,15.0983,15.0306,15.0908,602000.0
2014-04-04 09:40:00,20.05,20.1,20.0,20.06,482900.0,15.0908,15.1284,15.0532,15.0983,482900.0
2014-04-04 09:50:00,20.06,20.09,20.03,20.07,484000.0,15.0983,15.1209,15.0758,15.1059,484000.0
2014-04-04 10:00:00,20.07,20.13,20.07,20.13,252400.0,15.1059,15.151,15.1059,15.151,252400.0
2014-04-04 10:10:00,20.12,20.19,20.12,20.18,325700.0,15.1435,15.1962,15.1435,15.1887,325700.0
2014-04-04 10:20:00,20.18,20.18,20.09,20.12,337800.0,15.1887,15.1887,15.1209,15.1435,337800.0
2014-04-04 10:30:00,20.12,20.15,20.11,20.13,150100.0,15.1435,15.1661,15.136,15.151,150100.0
2014-04-04 10:40:00,20.13,20.18,20.1,20.16,380800.0,15.151,15.1887,15.1284,15.1736,380800.0
2014-04-04 10:50:00,20.16,20.17,20.12,20.14,305400.0,15.1736,15.1811,15.1435,15.1586,305400.0
2014-04-04 11:00:00,20.13,20.13,20.08,20.09,273000.0,15.151,15.151,15.1134,15.1209,273000.0
2014-04-04 11:10:00,20.09,20.1,20.08,20.08,152600.0,15.1209,15.1284,15.1134,15.1134,152600.0
2014-04-04 11:20:00,20.09,20.1,20.07,20.08,350100.0,15.1209,15.1284,15.1059,15.1134,350100.0
2014-04-04 11:30:00,20.08,20.12,20.08,20.1,422400.0,15.1134,15.1435,15.1134,15.1284,422400.0
2014-04-04 11:40:00,20.1,20.11,20.04,20.05,363500.0,15.1284,15.136,15.0833,15.0908,363500.0
2014-04-04 11:50:00,20.06,20.08,20.04,20.06,696200.0,15.0983,15.1134,15.0833,15.0983,696200.0
2014-04-04 12:00:00,20.05,20.05,19.99,20.01,654900.0,15.0908,15.0908,15.0457,15.0607,654900.0
2014-04-04 12:10:00,20.01,20.04,19.98,20.03,252100.0,15.0607,15.0833,15.0381,15.0758,252100.0
2014-04-04 12:20:00,20.02,20.02,19.98,20.0,235200.0,15.0682,15.0682,15.0381,15.0532,235200.0
2014-04-04 12:30:00,19.99,20.01,19.95,19.97,210400.0,15.0457,15.0607,15.0156,15.0306,210400.0
2014-04-04 12:40:00,19.96,19.97,19.92,19.93,364200.0,15.0231,15.0306,14.993,15.0005,364200.0
2014-04-04 12:50:00,19.93,19.96,19.89,19.91,211600.0,15.0005,15.0231,14.9704,14.9854,211600.0
2014-04-04 13:00:00,19.91,19.93,19.87,19.91,383300.0,14.9854,15.0005,14.9553,14.9854,383300.0
2014-04-04 13:10:00,19.91,19.92,19.9,19.91,156800.0,14.9854,14.993,14.9779,14.9854,156800.0
2014-04-04 13:20:00,19.91,19.92,19.89,19.92,226500.0,14.9854,14.993,14.9704,14.993,226500.0
2014-04-04 13:30:00,19.92,19.93,19.9,19.9,457600.0,14.993,15.0005,14.9779,14.9779,457600.0
2014-04-04 13:40:00,19.9,19.91,19.87,19.88,301000.0,14.9779,14.9854,14.9553,14.9629,301000.0
2014-04-04 13:50:00,19.87,19.93,19.87,19.91,159800.0,14.9553,15.0005,14.9553,14.9854,159800.0
2014-04-04 14:00:00,19.9,19.91,19.87,19.89,153400.0,14.9779,14.9854,14.9553,14.9704,153400.0
2014-04-04 14:10:00,19.89,19.9,19.86,19.88,164100.0,14.9704,14.9779,14.9478,14.9629,164100.0
2014-04-04 14:20:00,19.87,19.88,19.8,19.81,283000.0,14.9553,14.9629,14.9027,14.9102,283000.0
2014-04-04 14:30:00,19.8,19.82,19.78,19.8,353800.0,14.9027,14.9177,14.8876,14.9027,353800.0
2014-04-04 14:40:00,19.81,19.82,19.78,19.81,204200.0,14.9102,14.9177,14.8876,14.9102,204200.0
2014-04-04 14:50:00,19.8,19.83,19.76,19.78,708400.0,14.9027,14.9252,14.8725,14.8876,708400.0
2014-04-04 15:00:00,19.78,19.79,19.73,19.73,319100.0,14.8876,14.8951,14.85,14.85,319100.0
2014-04-04 15:10:00,19.73,19.78,19.73,19.78,304800.0,14.85,14.8876,14.85,14.8876,304800.0
2014-04-04 15:20:00,19.78,19.8,19.74,19.79,527900.0,14.8876,14.9027,14.8575,14.8951,527900.0
2014-04-04 15:30:00,19.78,19.79,19.74,19.75,230800.0,14.8876,14.8951,14.8575,14.865,230800.0
2014-04-04 15:40:00,19.76,19.81,19.75,19.79,479600.0,14.8725,14.9102,14.865,14.8951,479600.0
2014-04-04 15:50:00,19.78,19.79,19.76,19.76,532700.0,14.8876,14.8951,14.8725,14.8725,532700.0
2014-04-07 09:30:00,19.65,19.72,19.61,19.69,533000.0,14.7898,14.8424,14.7596,14.8199,533000.0
2014-04-07 09:40:00,19.69,19.71,19.62,19.67,219400.0,14.8199,14.8349,14.7672,14.8048,219400.0
2014-04-07 09:50:00,19.67,19.78,19.67,19.78,196100.0,14.8048,14.8876,14.8048,14.8876,196100.0
2014-04-07 10:00:00,19.78,19.81,19.73,19.76,653800.0,14.8876,14.9102,14.85,14.8725,653800.0
2014-04-07 10:10:00,19.76,19.77,19.74,19.76,262200.0,14.8725,14.8801,14.8575,14.8725,262200.0
2014-04-07 10:20:00,19.76,19.76,19.73,19.73,306400.0,14.8725,14.8725,14.85,14.85,306400.0
2014-04-07 10:30:00,19.73,19.77,19.72,19.73,194000.0,14.85,14.8801,14.8424,14.85,194000.0
2014-04-07 10:40:00,19.73,19.76,19.72,19.74,184500.0,14.85,14.8725,14.8424,14.8575,184500.0
2014-04-07 10:50:00,19.73,19.74,19.71,19.72,280400.0,14.85,14.8575,14.8349,14.8424,280400.0
2014-04-07 11:00:00,19.72,19.77,19.71,19.73,107000.0,14.8424,14.8801,14.8349,14.85,107000.0
2014-04-07 11:10:00,19.73,19.78,19.71,19.78,163600.0,14.85,14.8876,14.8349,14.8876,163600.0
2014-04-07 11:20:00,19.77,19.78,19.75,19.76,115000.0,14.8801,14.8876,14.865,14.8725,115000.0
2014-04-07 11:30:00,19.77,19.78,19.74,19.77,430600.0,14.8801,14.8876,14.8575,14.8801,430600.0
2014-04-07 11:40:00,19.77,19.77,19.72,19.73,191200.0,14.8801,14.8801,14.8424,14.85,191200.0
2014-04-07 11:50:00,19.72,19.73,19.67,19.68,208300.0,14.8424,14.85,14.8048,14.8123,208300.0
2014-04-07 12:00:00,19.68,19.72,19.67,19.67,224500.0,14.8123,14.8424,14.8048,14.8048,224500.0
2014-04-07 12:10:00,19.67,19.69,19.64,19.66,263900.0,14.8048,14.8199,14.7822,14.7973,263900.0
2014-04-07 12:20:00,19.66,19.68,19.66,19.68,158300.0,14.7973,14.8123,14.7973,14.8123,158300.0
2014-04-07 12:30:00,19.68,19.76,19.68,19.76,215200.0,14.8123,14.8725,14.8123,14.8725,215200.0
2014-04-07 12:40:00,19.76,19.8,19.71,19.72,222100.0,14.8725,14.9027,14.8349,14.8424,222100.0
2014-04-07 12:50:00,19.72,19.76,19.71,19.74,86200.0,14.8424,14.8725,14.8349,14.8575,86200.0
2014-04-07 13:00:00,19.74,19.76,19.72,19.73,115900.0,14.8575,14.8725,14.8424,14.85,115900.0
2014-04-07 13:10:00,19.73,19.73,19.69,19.71,67000.0,14.85,14.85,14.8199,14.8349,67000.0
2014-04-07 13:20:00,19.71,19.74,19.7,19.71,118800.0,14.8349,14.8575,14.8274,14.8349,118800.0
2014-04-07 13:30:00,19.71,19.72,19.7,19.71,186100.0,14.8349,14.8424,14.8274,14.8349,186100.0
2014-04-07 13:40:00,19.7,19.72,19.7,19.71,105000.0,14.8274,14.8424,14.8274,14.8349,105000.0
2014-04-07 13:50:00,19.71,19.71,19.7,19.7,110800.0,14.8349,14.8349,14.8274,14.8274,110800.0
2014-04-07 14:00:00,19.7,19.71,19.67,19.71,259200.0,14.8274,14.8349,14.8048,14.8349,259200.0
2014-04-07 14:10:00,19.7,19.71,19.69,19.7,79500.0,14.8274,14.8349,14.8199,14.8274,79500.0
2014-04-07 14:20:00,19.7,19.7,19.67,19.69,114100.0,14.8274,14.8274,14.8048,14.8199,114100.0
2014-04-07 14:30:00,19.69,19.71,19.68,19.71,141200.0,14.8199,14.8349,14.8123,14.8349,141200.0
2014-04-07 14:40:00,19.71,19.73,19.68,19.7,408500.0,14.8349,14.85,14.8123,14.8274,408500.0
2014-04-07 14:50:00,19.7,19.76,19.7,19.74,226800.0,14.8274,14.8725,14.8274,14.8575,226800.0
2014-04-07 15:00:00,19.75,19.77,19.73,19.76,269600.0,14.865,14.8801,14.85,14.8725,269600.0
2014-04-07 15:10:00,19.77,19.81,19.75,19.8,253600.0,14.8801,14.9102,14.865,14.9027,253600.0
2014-04-07 15:20:00,19.8,19.81,19.78,19.8,232300.0,14.9027,14.9102,14.8876,14.9027,232300.0
2014-04-07 15:30:00,19.8,19.81,19.77,19.78,232100.0,14.9027,14.9102,14.8801,14.8876,232100.0
2014-04-07 15:40:00,19.77,19.78,19.75,19.76,164700.0,14.8801,14.8876,14.865,14.8725,164700.0
2014-04-07 15:50:00,19.75,19.77,19.71,19.73,799100.0,14.865,14.8801,14.8349,14.85,799100.0
2014-04-08 09:30:00,19.89,19.91,19.8,19.84,875800.0,14.9704,14.9854,14.9027,14.9328,875800.0
2014-04-08 09:40:00,19.84,19.86,19.8,19.82,529100.0,14.9328,14.9478,14.9027,14.9177,529100.0
2014-04-08 09:50:00,19.82,19.87,19.79,19.86,627200.0,14.9177,14.9553,14.8951,14.9478,627200.0
2014-04-08 10:00:00,19.85,19.94,19.85,19.91,309700.0,14.9403,15.008,14.9403,14.9854,309700.0
2014-04-08 10:10:00,19.92,19.93,19.87,19.89,320800.0,14.993,15.0005,14.9553,14.9704,320800.0
2014-04-08 10:20:00,19.89,19.9,19.84,19.85,233400.0,14.9704,14.9779,14.9328,14.9403,233400.0
2014-04-08 10:30:00,19.85,19.95,19.83,19.95,298900.0,14.9403,15.0156,14.9252,15.0156,298900.0
2014-04-08 10:40:00,19.96,19.96,19.93,19.94,212000.0,15.0231,15.0231,15.0005,15.008,212000.0
2014-04-08 10:50:00,19.95,19.96,19.93,19.93,342200.0,15.0156,15.0231,15.0005,15.0005,342200.0
2014-04-08 11:00:00,19.94,19.97,19.94,19.96,467000.0,15.008,15.0306,15.008,15.0231,467000.0
2014-04-08 11:10:00,19.95,19.97,19.94,19.96,234400.0,15.0156,15.0306,15.008,15.0231,234400.0
2014-04-08 11:20:00,19.96,19.96,19.94,19.96,97900.0,15.0231,15.0231,15.008,15.0231,97900.0
2014-04-08 11:30:00,19.96,19.96,19.92,19.93,164000.0,15.0231,15.0231,14.993,15.0005,164000.0
2014-04-08 11:40:00,19.94,19.94,19.89,19.91,527700.0,15.008,15.008,14.9704,14.9854,527700.0
2014-04-08 11:50:00,19.91,19.98,19.91,19.97,105400.0,14.9854,15.0381,14.9854,15.0306,105400.0
2014-04-08 12:00:00,19.98,19.98,19.94,19.95,84300.0,15.0381,15.0381,15.008,15.0156,84300.0
2014-04-08 12:10:00,19.96,19.98,19.95,19.97,57500.0,15.0231,15.0381,15.0156,15.0306,57500.0
2014-04-08 12:20:00,19.96,19.96,19.95,19.95,35400.0,15.0231,15.0231,15.0156,15.0156,35400.0
2014-04-08 12:30:00,19.95,19.96,19.93,19.95,85200.0,15.0156,15.0231,15.0005,15.0156,85200.0
2014-04-08 12:40:00,19.94,19.97,19.93,19.95,110500.0,15.008,15.0306,15.0005,15.0156,110500.0
2014-04-08 12:50:00,19.95,19.96,19.94,19.95,69000.0,15.0156,15.0231,15.008,15.0156,69000.0
2014-04-08 13:00:00,19.95,19.96,19.95,19.96,31700.0,15.0156,15.0231,15.0156,15.0231,31700.0
2014-04-08 13:10:00,19.96,19.98,19.95,19.98,70400.0,15.0231,15.0381,15.0156,15.0381,70400.0
2014-04-08 13:20:00,19.98,19.98,19.96,19.98,104400.0,15.0381,15.0381,15.0231,15.0381,104400.0
2014-04-08 13:30:00,19.98,19.98,19.95,19.96,99500.0,15.0381,15.0381,15.0156,15.0231,99500.0
2014-04-08 13:40:00,19.96,19.97,19.95,19.96,165800.0,15.0231,15.0306,15.0156,15.0231,165800.0
2014-04-08 13:50:00,19.96,19.97,19.95,19.97,84400.0,15.0231,15.0306,15.0156,15.0306,84400.0
2014-04-08 14:00:00,19.97,19.97,19.94,19.95,225500.0,15.0306,15.0306,15.008,15.0156,225500.0
2014-04-08 14:10:00,19.95,19.96,19.93,19.94,162700.0,15.0156,15.0231,15.0005,15.008,162700.0
2014-04-08 14:20:00,19.95,19.95,19.9,19.91,259700.0,15.0156,15.0156,14.9779,14.9854,259700.0
2014-04-08 14:30:00,19.91,19.92,19.9,19.91,85100.0,14.9854,14.993,14.9779,14.9854,85100.0
2014-04-08 14:40:00,19.92,19.92,19.88,19.92,114600.0,14.993,14.993,14.9629,14.993,114600.0
2014-04-08 14:50:00,19.92,19.92,19.9,19.9,83300.0,14.993,14.993,14.9779,14.9779,83300.0
2014-04-08 15:00:00,19.9,19.92,19.89,19.92,103800.0,14.9779,14.993,14.9704,14.993,103800.0
2014-04-08 15:10:00,19.92,19.92,19.89,19.91,70400.0,14.993,14.993,14.9704,14.9854,70400.0
2014-04-08 15:20:00,19.9,19.96,19.9,19.95,249400.0,14.9779,15.0231,14.9779,15.0156,249400.0
2014-04-08 15:30:00,19.95,19.95,19.94,19.95,195100.0,15.0156,15.0156,15.008,15.0156,195100.0
2014-04-08 15:40:00,19.95,19.96,19.94,19.96,217500.0,15.0156,15.0231,15.008,15.0231,217500.0
2014-04-08 15:50:00,19.96,19.98,19.93,19.97,560100.0,15.0231,15.0381,15.0005,15.0306,560100.0
2014-04-09 09:30:00,19.96,20.07,19.96,20.03,493300.0,15.0231,15.1059,15.0231,15.0758,493300.0
2014-04-09 09:40:00,20.03,20.04,19.99,20.03,419900.0,15.0758,15.0833,15.0457,15.0758,419900.0
2014-04-09 09:50:00,20.03,20.07,20.0,20.01,646200.0,15.0758,15.1059,15.0532,15.0607,646200.0
2014-04-09 10:00:00,20.01,20.03,19.97,20.0,428900.0,15.0607,15.0758,15.0306,15.0532,428900.0
2014-04-09 10:10:00,20.0,20.03,19.98,20.01,241200.0,15.0532,15.0758,15.0381,15.0607,241200.0
2014-04-09 10:20:00,20.0,20.05,20.0,20.0,219500.0,15.0532,15.0908,15.0532,15.0532,219500.0
2014-04-09 10:30:00,20.0,20.06,20.0,20.04,94600.0,15.0532,15.0983,15.0532,15.0833,94600.0
2014-04-09 10:40:00,20.05,20.07,20.02,20.03,90200.0,15.0908,15.1059,15.0682,15.0758,90200.0
2014-04-09 10:50:00,20.03,20.04,20.0,20.03,113300.0,15.0758,15.0833,15.0532,15.0758,113300.0
2014-04-09 11:00:00,20.02,20.04,20.01,20.03,134500.0,15.0682,15.0833,15.0607,15.0758,134500.0
2014-04-09 11:10:00,20.03,20.04,20.01,20.04,74800.0,15.0758,15.0833,15.0607,15.0833,74800.0
2014-04-09 11:20:00,20.04,20.04,20.0,20.0,164300.0,15.0833,15.0833,15.0532,15.0532,164300.0
2014-04-09 11:30:00,20.0,20.04,20.0,20.03,187300.0,15.0532,15.0833,15.0532,15.0758,187300.0
2014-04-09 11:40:00,20.03,20.06,20.02,20.05,951700.0,15.0758,15.0983,15.0682,15.0908,951700.0
2014-04-09 11:50:00,20.05,20.07,20.04,20.05,336300.0,15.0908,15.1059,15.0833,15.0908,336300.0
2014-04-09 12:00:00,20.05,20.06,20.04,20.05,35100.0,15.0908,15.0983,15.0833,15.0908,35100.0
2014-04-09 12:10:00,20.05,20.06,20.04,20.06,77800.0,15.0908,15.0983,15.0833,15.0983,77800.0
2014-04-09 12:20:00,20.06,20.06,20.04,20.05,33500.0,15.0983,15.0983,15.0833,15.0908,33500.0
2014-04-09 12:30:00,20.05,20.06,20.04,20.05,86700.0,15.0908,15.0983,15.0833,15.0908,86700.0
2014-04-09 12:40:00,20.05,20.06,20.05,20.05,36300.0,15.0908,15.0983,15.0908,15.0908,36300.0
2014-04-09 12:50:00,20.05,20.06,20.05,20.06,59300.0,15.0908,15.0983,15.0908,15.0983,59300.0
2014-04-09 13:00:00,20.05,20.07,20.05,20.05,87300.0,15.0908,15.1059,15.0908,15.0908,87300.0
2014-04-09 13:10:00,20.05,20.06,20.04,20.05,160600.0,15.0908,15.0983,15.0833,15.0908,160600.0
2014-04-09 13:20:00,20.06,20.06,20.05,20.05,133200.0,15.0983,15.0983,15.0908,15.0908,133200.0
2014-04-09 13:30:00,20.05,20.06,20.04,20.05,65600.0,15.0908,15.0983,15.0833,15.0908,65600.0
2014-04-09 13:40:00,20.05,20.05,20.02,20.03,176200.0,15.0908,15.0908,15.0682,15.0758,176200.0
2014-04-09 13:50:00,20.03,20.07,20.02,20.05,224200.0,15.0758,15.1059,15.0682,15.0908,224200.0
2014-04-09 14:00:00,20.04,20.13,20.04,20.13,281100.0,15.0833,15.151,15.0833,15.151,281100.0
2014-04-09 14:10:00,20.12,20.17,20.11,20.15,940400.0,15.1435,15.1811,15.136,15.1661,940400.0
2014-04-09 14:20:00,20.16,20.21,20.16,20.2,218400.0,15.1736,15.2112,15.1736,15.2037,218400.0
2014-04-09 14:30:00,20.2,20.21,20.15,20.15,216300.0,15.2037,15.2112,15.1661,15.1661,216300.0
2014-04-09 14:40:00,20.16,20.17,20.13,20.13,239600.0,15.1736,15.1811,15.151,15.151,239600.0
2014-04-09 14:50:00,20.14,20.17,20.13,20.15,153500.0,15.1586,15.1811,15.151,15.1661,153500.0
2014-04-09 15:00:00,20.15,20.17,20.13,20.17,141700.0,15.1661,15.1811,15.151,15.1811,141700.0
2014-04-09 15:10:00,20.17,20.17,20.14,20.15,102600.0,15.1811,15.1811,15.1586,15.1661,102600.0
2014-04-09 15:20:00,20.15,20.15,20.13,20.13,88000.0,15.1661,15.1661,15.151,15.151,88000.0
2014-04-09 15:30:00,20.14,20.17,20.13,20.16,303300.0,15.1586,15.1811,15.151,15.1736,303300.0
2014-04-09 15:40:00,20.16,20.16,20.14,20.16,205400.0,15.1736,15.1736,15.1586,15.1736,205400.0
2014-04-09 15:50:00,20.16,20.16,20.15,20.16,566200.0,15.1736,15.1736,15.1661,15.1736,566200.0
2014-04-10 09:30:00,20.21,20.29,20.19,20.24,655300.0,15.2112,15.2715,15.1962,15.2338,655300.0
2014-04-10 09:40:00,20.24,20.3,20.22,20.22,378400.0,15.2338,15.279,15.2188,15.2188,378400.0
2014-04-10 09:50:00,20.22,20.23,20.14,20.17,419700.0,15.2188,15.2263,15.1586,15.1811,419700.0
2014-04-10 10:00:00,20.17,20.17,20.12,20.16,153100.0,15.1811,15.1811,15.1435,15.1736,153100.0
2014-04-10 10:10:00,20.16,20.18,20.09,20.09,114500.0,15.1736,15.1887,15.1209,15.1209,114500.0
2014-04-10 10:20:00,20.09,20.15,20.08,20.15,404900.0,15.1209,15.1661,15.1134,15.1661,404900.0
2014-04-10 10:30:00,20.15,20.15,20.12,20.14,125900.0,15.1661,15.1661,15.1435,15.1586,125900.0
2014-04-10 10:40:00,20.14,20.14,20.08,20.1,268900.0,15.1586,15.1586,15.1134,15.1284,268900.0
2014-04-10 10:50:00,20.1,20.1,20.03,20.04,157400.0,15.1284,15.1284,15.0758,15.0833,157400.0
2014-04-10 11:00:00,20.03,20.05,20.01,20.03,150500.0,15.0758,15.0908,15.0607,15.0758,150500.0
2014-04-10 11:10:00,20.02,20.07,20.0,20.04,311100.0,15.0682,15.1059,15.0532,15.0833,311100.0
2014-04-10 11:20:00,20.04,20.04,19.98,19.98,103400.0,15.0833,15.0833,15.0381,15.0381,103400.0
2014-04-10 11:30:00,19.98,20.02,19.98,20.01,59900.0,15.0381,15.0682,15.0381,15.0607,59900.0
2014-04-10 11:40:00,20.01,20.03,20.0,20.02,119000.0,15.0607,15.0758,15.0532,15.0682,119000.0
2014-04-10 11:50:00,20.02,20.03,19.99,20.0,93000.0,15.0682,15.0758,15.0457,15.0532,93000.0
2014-04-10 12:00:00,19.99,20.01,19.94,19.94,188200.0,15.0457,15.0607,15.008,15.008,188200.0
2014-04-10 12:10:00,19.94,19.96,19.92,19.95,130900.0,15.008,15.0231,14.993,15.0156,130900.0
2014-04-10 12:20:00,19.95,19.99,19.94,19.98,210500.0,15.0156,15.0457,15.008,15.0381,210500.0
2014-04-10 12:30:00,19.99,20.01,19.95,19.96,221200.0,15.0457,15.0607,15.0156,15.0231,221200.0
2014-04-10 12:40:00,19.96,19.99,19.94,19.96,231500.0,15.0231,15.0457,15.008,15.0231,231500.0
2014-04-10 12:50:00,19.95,19.96,19.92,19.93,164800.0,15.0156,15.0231,14.993,15.0005,164800.0
2014-04-10 13:00:00,19.93,19.94,19.9,19.93,326600.0,15.0005,15.008,14.9779,15.0005,326600.0
2014-04-10 13:10:00,19.93,19.95,19.89,19.89,153800.0,15.0005,15.0156,14.9704,14.9704,153800.0
2014-04-10 13:20:00,19.89,19.9,19.84,19.88,229700.0,14.9704,14.9779,14.9328,14.9629,229700.0
2014-04-10 13:30:00,19.88,19.89,19.86,19.88,398700.0,14.9629,14.9704,14.9478,14.9629,398700.0
2014-04-10 13:40:00,19.88,19.91,19.86,19.91,191400.0,14.9629,14.9854,14.9478,14.9854,191400.0
2014-04-10 13:50:00,19.91,19.95,19.89,19.94,112800.0,14.9854,15.0156,14.9704,15.008,112800.0
2014-04-10 14:00:00,19.94,19.95,19.92,19.94,137200.0,15.008,15.0156,14.993,15.008,137200.0
2014-04-10 14:10:00,19.94,19.96,19.93,19.94,100100.0,15.008,15.0231,15.0005,15.008,100100.0
2014-04-10 14:20:00,19.94,19.95,19.91,19.92,109300.0,15.008,15.0156,14.9854,14.993,109300.0
2014-04-10 14:30:00,19.92,19.92,19.86,19.89,158100.0,14.993,14.993,14.9478,14.9704,158100.0
2014-04-10 14:40:00,19.88,19.89,19.84,19.84,94500.0,14.9629,14.9704,14.9328,14.9328,94500.0
2014-04-10 14:50:00,19.84,19.87,19.83,19.85,293600.0,14.9328,14.9553,14.9252,14.9403,293600.0
2014-04-10 15:00:00,19.85,19.85,19.8,19.8,511500.0,14.9403,14.9403,14.9027,14.9027,511500.0
2014-04-10 15:10:00,19.8,19.85,19.79,19.85,257400.0,14.9027,14.9403,14.8951,14.9403,257400.0
2014-04-10 15:20:00,19.85,19.85,19.8,19.82,210600.0,14.9403,14.9403,14.9027,14.9177,210600.0
2014-04-10 15:30:00,19.81,19.84,19.8,19.84,274900.0,14.9102,14.9328,14.9027,14.9328,274900.0
2014-04-10 15:40:00,19.84,19.86,19.82,19.86,285300.0,14.9328,14.9478,14.9177,14.9478,285300.0
2014-04-10 15:50:00,19.85,19.86,19.81,19.81,768600.0,14.9403,14.9478,14.9102,14.9102,768600.0
2014-04-11 09:30:00,19.82,19.86,19.74,19.85,703300.0,14.9177,14.9478,14.8575,14.9403,703300.0
2014-04-11 09:40:00,19.86,19.91,19.84,19.9,288600.0,14.9478,14.9854,14.9328,14.9779,288600.0
2014-04-11 09:50:00,19.91,19.96,19.88,19.9,173200.0,14.9854,15.0231,14.9629,14.9779,173200.0
2014-04-11 10:00:00,19.9,19.92,19.85,19.86,459400.0,14.9779,14.993,14.9403,14.9478,459400.0
2014-04-11 10:10:00,19.87,19.89,19.83,19.85,267700.0,14.9553,14.9704,14.9252,14.9403,267700.0
2014-04-11 10:20:00,19.85,19.86,19.82,19.86,372300.0,14.9403,14.9478,14.9177,14.9478,372300.0
2014-04-11 10:30:00,19.86,19.89,19.83,19.86,426300.0,14.9478,14.9704,14.9252,14.9478,426300.0
2014-04-11 10:40:00,19.85,19.89,19.83,19.86,190200.0,14.9403,14.9704,14.9252,14.9478,190200.0
2014-04-11 10:50:00,19.85,19.9,19.84,19.88,185100.0,14.9403,14.9779,14.9328,14.9629,185100.0
2014-04-11 11:00:00,19.88,19.89,19.85,19.87,178800.0,14.9629,14.9704,14.9403,14.9553,178800.0
2014-04-11 11:10:00,19.86,19.93,19.86,19.93,109800.0,14.9478,15.0005,14.9478,15.0005,109800.0
2014-04-11 11:20:00,19.93,19.93,19.88,19.89,137900.0,15.0005,15.0005,14.9629,14.9704,137900.0
2014-04-11 11:30:00,19.89,19.91,19.87,19.89,123400.0,14.9704,14.9854,14.9553,14.9704,123400.0
2014-04-11 11:40:00,19.89,19.89,19.86,19.86,67700.0,14.9704,14.9704,14.9478,14.9478,67700.0
2014-04-11 11:50:00,19.87,19.88,19.85,19.87,92300.0,14.9553,14.9629,14.9403,14.9553,92300.0
2014-04-11 12:00:00,19.87,19.89,19.87,19.87,114100.0,14.9553,14.9704,14.9553,14.9553,114100.0
2014-04-11 12:10:00,19.87,19.89,19.85,19.88,52300.0,14.9553,14.9704,14.9403,14.9629,52300.0
2014-04-11 12:20:00,19.88,19.89,19.86,19.86,67500.0,14.9629,14.9704,14.9478,14.9478,67500.0
2014-04-11 12:30:00,19.86,19.88,19.86,19.88,41100.0,14.9478,14.9629,14.9478,14.9629,41100.0
2014-04-11 12:40:00,19.87,19.88,19.86,19.88,42200.0,14.9553,14.9629,14.9478,14.9629,42200.0
2014-04-11 12:50:00,19.86,19.87,19.83,19.86,122400.0,14.9478,14.9553,14.9252,14.9478,122400.0
2014-04-11 13:00:00,19.86,19.87,19.82,19.82,79400.0,14.9478,14.9553,14.9177,14.9177,79400.0
2014-04-11 13:10:00,19.82,19.85,19.81,19.82,63900.0,14.9177,14.9403,14.9102,14.9177,63900.0
2014-04-11 13:20:00,19.82,19.83,19.81,19.82,103100.0,14.9177,14.9252,14.9102,14.9177,103100.0
2014-04-11 13:30:00,19.82,19.84,19.81,19.84,73000.0,14.9177,14.9328,14.9102,14.9328,73000.0
2014-04-11 13:40:00,19.84,19.89,19.83,19.89,95300.0,14.9328,14.9704,14.9252,14.9704,95300.0
2014-04-11 13:50:00,19.89,19.89,19.85,19.86,74300.0,14.9704,14.9704,14.9403,14.9478,74300.0
2014-04-11 14:00:00,19.86,19.88,19.85,19.87,141700.0,14.9478,14.9629,14.9403,14.9553,141700.0
2014-04-11 14:10:00,19.86,19.87,19.85,19.86,156900.0,14.9478,14.9553,14.9403,14.9478,156900.0
2014-04-11 14:20:00,19.86,19.86,19.82,19.83,184100.0,14.9478,14.9478,14.9177,14.9252,184100.0
2014-04-11 14:30:00,19.84,19.84,19.82,19.82,48600.0,14.9328,14.9328,14.9177,14.9177,48600.0
2014-04-11 14:40:00,19.82,19.83,19.8,19.81,378300.0,14.9177,14.9252,14.9027,14.9102,378300.0
2014-04-11 14:50:00,19.82,19.85,19.82,19.85,78800.0,14.9177,14.9403,14.9177,14.9403,78800.0
2014-04-11 15:00:00,19.85,19.89,19.84,19.89,227200.0,14.9403,14.9704,14.9328,14.9704,227200.0
2014-04-11 15:10:00,19.89,19.91,19.88,19.9,238100.0,14.9704,14.9854,14.9629,14.9779,238100.0
2014-04-11 15:20:00,19.9,19.93,19.89,19.91,179800.0,14.9779,15.0005,14.9704,14.9854,179800.0
2014-04-11 15:30:00,19.91,19.91,19.88,19.89,259000.0,14.9854,14.9854,14.9629,14.9704,259000.0
2014-04-11 15:40:00,19.9,19.91,19.88,19.88,511300.0,14.9779,14.9854,14.9629,14.9629,511300.0
2014-04-11 15:50:00,19.89,19.89,19.86,19.89,714700.0,14.9704,14.9704,14.9478,14.9704,714700.0
2014-04-14 09:30:00,20.06,20.13,19.98,20.03,596200.0,15.0983,15.151,15.0381,15.0758,596200.0
2014-04-14 09:40:00,20.03,20.07,19.99,20.02,408600.0,15.0758,15.1059,15.0457,15.0682,408600.0
2014-04-14 09:50:00,20.03,20.05,19.99,20.0,299500.0,15.0758,15.0908,15.0457,15.0532,299500.0
2014-04-14 10:00:00,20.0,20.11,20.0,20.11,348500.0,15.0532,15.136,15.0532,15.136,348500.0
2014-04-14 10:10:00,20.11,20.11,20.07,20.11,277400.0,15.136,15.136,15.1059,15.136,277400.0
2014-04-14 10:20:00,20.11,20.11,20.05,20.08,513600.0,15.136,15.136,15.0908,15.1134,513600.0
2014-04-14 10:30:00,20.07,20.08,20.05,20.07,134000.0,15.1059,15.1134,15.0908,15.1059,134000.0
2014-04-14 10:40:00,20.07,20.08,20.05,20.06,152100.0,15.1059,15.1134,15.0908,15.0983,152100.0
2014-04-14 10:50:00,20.06,20.11,20.05,20.1,69500.0,15.0983,15.136,15.0908,15.1284,69500.0
2014-04-14 11:00:00,20.09,20.13,20.09,20.11,218300.0,15.1209,15.151,15.1209,15.136,218300.0
2014-04-14 11:10:00,20.1,20.13,20.08,20.12,144100.0,15.1284,15.151,15.1134,15.1435,144100.0
2014-04-14 11:20:00,20.12,20.13,20.09,20.13,223500.0,15.1435,15.151,15.1209,15.151,223500.0
2014-04-14 11:30:00,20.13,20.2,20.13,20.2,212000.0,15.151,15.2037,15.151,15.2037,212000.0
2014-04-14 11:40:00,20.2,20.23,20.19,20.23,214400.0,15.2037,15.2263,15.1962,15.2263,214400.0
2014-04-14 11:50:00,20.22,20.25,20.22,20.24,175400.0,15.2188,15.2413,15.2188,15.2338,175400.0
2014-04-14 12:00:00,20.25,20.28,20.24,20.27,250100.0,15.2413,15.2639,15.2338,15.2564,250100.0
2014-04-14 12:10:00,20.27,20.29,20.25,20.26,244300.0,15.2564,15.2715,15.2413,15.2489,244300.0
2014-04-14 12:20:00,20.26,20.28,20.24,20.25,231300.0,15.2489,15.2639,15.2338,15.2413,231300.0
2014-04-14 12:30:00,20.25,20.28,20.25,20.27,153800.0,15.2413,15.2639,15.2413,15.2564,153800.0
2014-04-14 12:40:00,20.27,20.29,20.27,20.29,77700.0,15.2564,15.2715,15.2564,15.2715,77700.0
2014-04-14 12:50:00,20.29,20.33,20.28,20.31,274500.0,15.2715,15.3016,15.2639,15.2865,274500.0
2014-04-14 13:00:00,20.32,20.32,20.29,20.31,151900.0,15.294,15.294,15.2715,15.2865,151900.0
2014-04-14 13:10:00,20.3,20.3,20.25,20.28,298000.0,15.279,15.279,15.2413,15.2639,298000.0
2014-04-14 13:20:00,20.28,20.28,20.24,20.26,140600.0,15.2639,15.2639,15.2338,15.2489,140600.0
2014-04-14 13:30:00,20.26,20.28,20.23,20.28,163500.0,15.2489,15.2639,15.2263,15.2639,163500.0
2014-04-14 13:40:00,20.27,20.28,20.23,20.23,239700.0,15.2564,15.2639,15.2263,15.2263,239700.0
2014-04-14 13:50:00,20.23,20.25,20.21,20.22,129800.0,15.2263,15.2413,15.2112,15.2188,129800.0
2014-04-14 14:00:00,20.23,20.24,20.19,20.24,398100.0,15.2263,15.2338,15.1962,15.2338,398100.0
2014-04-14 14:10:00,20.23,20.24,20.21,20.22,207700.0,15.2263,15.2338,15.2112,15.2188,207700.0
2014-04-14 14:20:00,20.23,20.23,20.15,20.16,232400.0,15.2263,15.2263,15.1661,15.1736,232400.0
2014-04-14 14:30:00,20.16,20.2,20.14,20.2,122900.0,15.1736,15.2037,15.1586,15.2037,122900.0
2014-04-14 14:40:00,20.2,20.21,20.18,20.2,165800.0,15.2037,15.2112,15.1887,15.2037,165800.0
2014-04-14 14:50:00,20.2,20.21,20.18,20.18,123700.0,15.2037,15.2112,15.1887,15.1887,123700.0
2014-04-14 15:00:00,20.18,20.19,20.11,20.13,215400.0,15.1887,15.1962,15.136,15.151,215400.0
2014-04-14 15:10:00,20.13,20.14,20.1,20.14,218500.0,15.151,15.1586,15.1284,15.1586,218500.0
2014-04-14 15:20:00,20.14,20.17,20.13,20.17,185200.0,15.1586,15.1811,15.151,15.1811,185200.0
2014-04-14 15:30:00,20.17,20.22,20.17,20.21,300500.0,15.1811,15.2188,15.1811,15.2112,300500.0
2014-04-14 15:40:00,20.21,20.25,20.19,20.24,376800.0,15.2112,15.2413,15.1962,15.2338,376800.0
2014-04-14 15:50:00,20.23,20.26,20.23,20.26,481400.0,15.2263,15.2489,15.2263,15.2489,481400.0
2014-04-15 09:30:00,20.33,20.37,20.3,20.36,423800.0,15.3016,15.3317,15.279,15.3241,423800.0
2014-04-15 09:40:00,20.36,20.42,20.36,20.4,768500.0,15.3241,15.3693,15.3241,15.3542,768500.0
2014-04-15 09:50:00,20.4,20.49,20.35,20.35,838300.0,15.3542,15.422,15.3166,15.3166,838300.0
2014-04-15 10:00:00,20.35,20.41,20.35,20.39,754600.0,15.3166,15.3618,15.3166,15.3467,754600.0
2014-04-15 10:10:00,20.4,20.41,20.37,20.4,961900.0,15.3542,15.3618,15.3317,15.3542,961900.0
2014-04-15 10:20:00,20.4,20.42,20.37,20.4,484700.0,15.3542,15.3693,15.3317,15.3542,484700.0
2014-04-15 10:30:00,20.39,20.4,20.29,20.33,1835400.0,15.3467,15.3542,15.2715,15.3016,1835400.0
2014-04-15 10:40:00,20.32,20.34,20.26,20.29,588200.0,15.294,15.3091,15.2489,15.2715,588200.0
2014-04-15 10:50:00,20.29,20.31,20.18,20.18,801800.0,15.2715,15.2865,15.1887,15.1887,801800.0
2014-04-15 11:00:00,20.18,20.19,20.11,20.15,667100.0,15.1887,15.1962,15.136,15.1661,667100.0
2014-04-15 11:10:00,20.15,20.19,20.13,20.19,189800.0,15.1661,15.1962,15.151,15.1962,189800.0
2014-04-15 11:20:00,20.19,20.25,20.17,20.2,404000.0,15.1962,15.2413,15.1811,15.2037,404000.0
2014-04-15 11:30:00,20.2,20.27,20.19,20.23,218100.0,15.2037,15.2564,15.1962,15.2263,218100.0
2014-04-15 11:40:00,20.23,20.23,20.17,20.19,438800.0,15.2263,15.2263,15.1811,15.1962,438800.0
2014-04-15 11:50:00,20.19,20.2,20.18,20.19,117200.0,15.1962,15.2037,15.1887,15.1962,117200.0
2014-04-15 12:00:00,20.19,20.19,20.15,20.18,118600.0,15.1962,15.1962,15.1661,15.1887,118600.0
2014-04-15 12:10:00,20.17,20.19,20.13,20.13,498900.0,15.1811,15.1962,15.151,15.151,498900.0
2014-04-15 12:20:00,20.13,20.17,20.13,20.17,224400.0,15.151,15.1811,15.151,15.1811,224400.0
2014-04-15 12:30:00,20.17,20.18,20.14,20.14,110600.0,15.1811,15.1887,15.1586,15.1586,110600.0
2014-04-15 12:40:00,20.14,20.15,20.06,20.06,478900.0,15.1586,15.1661,15.0983,15.0983,478900.0
2014-04-15 12:50:00,20.06,20.08,20.06,20.06,138700.0,15.0983,15.1134,15.0983,15.0983,138700.0
2014-04-15 13:00:00,20.06,20.14,20.06,20.14,77500.0,15.0983,15.1586,15.0983,15.1586,77500.0
2014-04-15 13:10:00,20.14,20.17,20.11,20.15,131500.0,15.1586,15.1811,15.136,15.1661,131500.0
2014-04-15 13:20:00,20.16,20.16,20.11,20.14,68600.0,15.1736,15.1736,15.136,15.1586,68600.0
2014-04-15 13:30:00,20.14,20.18,20.13,20.16,140700.0,15.1586,15.1887,15.151,15.1736,140700.0
2014-04-15 13:40:00,20.16,20.18,20.15,20.17,88900.0,15.1736,15.1887,15.1661,15.1811,88900.0
2014-04-15 13:50:00,20.17,20.18,20.16,20.16,78200.0,15.1811,15.1887,15.1736,15.1736,78200.0
2014-04-15 14:00:00,20.17,20.25,20.17,20.23,184400.0,15.1811,15.2413,15.1811,15.2263,184400.0
2014-04-15 14:10:00,20.22,20.32,20.21,20.28,1021400.0,15.2188,15.294,15.2112,15.2639,1021400.0
2014-04-15 14:20:00,20.28,20.29,20.21,20.23,394700.0,15.2639,15.2715,15.2112,15.2263,394700.0
2014-04-15 14:30:00,20.23,20.31,20.23,20.31,408300.0,15.2263,15.2865,15.2263,15.2865,408300.0
2014-04-15 14:40:00,20.31,20.32,20.28,20.3,345100.0,15.2865,15.294,15.2639,15.279,345100.0
2014-04-15 14:50:00,20.3,20.34,20.29,20.29,205300.0,15.279,15.3091,15.2715,15.2715,205300.0
2014-04-15 15:00:00,20.29,20.32,20.29,20.31,155300.0,15.2715,15.294,15.2715,15.2865,155300.0
2014-04-15 15:10:00,20.31,20.42,20.31,20.42,1023300.0,15.2865,15.3693,15.2865,15.3693,1023300.0
2014-04-15 15:20:00,20.42,20.48,20.39,20.44,610000.0,15.3693,15.4145,15.3467,15.3844,610000.0
2014-04-15 15:30:00,20.44,20.46,20.41,20.46,617800.0,15.3844,15.3994,15.3618,15.3994,617800.0
2014-04-15 15:40:00,20.45,20.53,20.45,20.51,1150600.0,15.3919,15.4521,15.3919,15.437,1150600.0
2014-04-15 15:50:00,20.51,20.56,20.48,20.5,2037500.0,15.437,15.4747,15.4145,15.4295,2037500.0
2014-04-16 09:30:00,20.41,20.41,20.3,20.36,493700.0,15.3618,15.3618,15.279,15.3241,493700.0
2014-04-16 09:40:00,20.36,20.42,20.35,20.36,969300.0,15.3241,15.3693,15.3166,15.3241,969300.0
2014-04-16 09:50:00,20.36,20.4,20.34,20.35,989400.0,15.3241,15.3542,15.3091,15.3166,989400.0
2014-04-16 10:00:00,20.35,20.36,20.28,20.3,438400.0,15.3166,15.3241,15.2639,15.279,438400.0
2014-04-16 10:10:00,20.3,20.32,20.25,20.27,471600.0,15.279,15.294,15.2413,15.2564,471600.0
2014-04-16 10:20:00,20.27,20.31,20.27,20.28,310900.0,15.2564,15.2865,15.2564,15.2639,310900.0
2014-04-16 10:30:00,20.29,20.29,20.25,20.26,196700.0,15.2715,15.2715,15.2413,15.2489,196700.0
2014-04-16 10:40:00,20.26,20.27,20.22,20.26,465400.0,15.2489,15.2564,15.2188,15.2489,465400.0
2014-04-16 10:50:00,20.25,20.27,20.25,20.25,125400.0,15.2413,15.2564,15.2413,15.2413,125400.0
2014-04-16 11:00:00,20.25,20.25,20.22,20.25,133900.0,15.2413,15.2413,15.2188,15.2413,133900.0
2014-04-16 11:10:00,20.25,20.29,20.23,20.27,146300.0,15.2413,15.2715,15.2263,15.2564,146300.0
2014-04-16 11:20:00,20.27,20.3,20.27,20.28,245500.0,15.2564,15.279,15.2564,15.2639,245500.0
2014-04-16 11:30:00,20.28,20.29,20.26,20.27,91600.0,15.2639,15.2715,15.2489,15.2564,91600.0
2014-04-16 11:40:00,20.26,20.26,20.24,20.25,126900.0,15.2489,15.2489,15.2338,15.2413,126900.0
2014-04-16 11:50:00,20.25,20.31,20.24,20.29,245100.0,15.2413,15.2865,15.2338,15.2715,245100.0
2014-04-16 12:00:00,20.29,20.3,20.27,20.27,109100.0,15.2715,15.279,15.2564,15.2564,109100.0
2014-04-16 12:10:00,20.28,20.29,20.27,20.29,142600.0,15.2639,15.2715,15.2564,15.2715,142600.0
2014-04-16 12:20:00,20.29,20.29,20.27,20.28,132900.0,15.2715,15.2715,15.2564,15.2639,132900.0
2014-04-16 12:30:00,20.28,20.29,20.26,20.27,111500.0,15.2639,15.2715,15.2489,15.2564,111500.0
2014-04-16 12:40:00,20.27,20.27,20.24,20.24,107500.0,15.2564,15.2564,15.2338,15.2338,107500.0
2014-04-16 12:50:00,20.24,20.25,20.21,20.21,132900.0,15.2338,15.2413,15.2112,15.2112,132900.0
2014-04-16 13:00:00,20.21,20.22,20.21,20.21,61800.0,15.2112,15.2188,15.2112,15.2112,61800.0
2014-04-16 13:10:00,20.21,20.22,20.2,20.2,206600.0,15.2112,15.2188,15.2037,15.2037,206600.0
2014-04-16 13:20:00,20.2,20.21,20.19,20.21,382700.0,15.2037,15.2112,15.1962,15.2112,382700.0
2014-04-16 13:30:00,20.2,20.21,20.16,20.17,181100.0,15.2037,15.2112,15.1736,15.1811,181100.0
2014-04-16 13:40:00,20.16,20.17,20.16,20.16,185100.0,15.1736,15.1811,15.1736,15.1736,185100.0
2014-04-16 13:50:00,20.17,20.17,20.13,20.15,463700.0,15.1811,15.1811,15.151,15.1661,463700.0
2014-04-16 14:00:00,20.16,20.18,20.15,20.15,317600.0,15.1736,15.1887,15.1661,15.1661,317600.0
2014-04-16 14:10:00,20.16,20.16,20.13,20.13,153600.0,15.1736,15.1736,15.151,15.151,153600.0
2014-04-16 14:20:00,20.14,20.14,20.07,20.08,971800.0,15.1586,15.1586,15.1059,15.1134,971800.0
2014-04-16 14:30:00,20.08,20.1,20.05,20.07,904600.0,15.1134,15.1284,15.0908,15.1059,904600.0
2014-04-16 14:40:00,20.07,20.11,20.06,20.1,516300.0,15.1059,15.136,15.0983,15.1284,516300.0
2014-04-16 14:50:00,20.11,20.12,20.09,20.09,397200.0,15.136,15.1435,15.1209,15.1209,397200.0
2014-04-16 15:00:00,20.09,20.1,20.07,20.09,412200.0,15.1209,15.1284,15.1059,15.1209,412200.0
2014-04-16 15:10:00,20.09,20.1,20.06,20.1,571400.0,15.1209,15.1284,15.0983,15.1284,571400.0
2014-04-16 15:20:00,20.1,20.16,20.09,20.16,294400.0,15.1284,15.1736,15.1209,15.1736,294400.0
2014-04-16 15:30:00,20.16,20.18,20.15,20.18,369400.0,15.1736,15.1887,15.1661,15.1887,369400.0
2014-04-16 15:40:00,20.18,20.21,20.15,20.19,760200.0,15.1887,15.2112,15.1661,15.1962,760200.0
2014-04-16 15:50:00,20.19,20.19,20.15,20.16,848000.0,15.1962,15.1962,15.1661,15.1736,848000.0
2014-04-17 09:30:00,20.59,20.67,20.57,20.62,1937800.0,15.4973,15.5575,15.4822,15.5198,1937800.0
2014-04-17 09:40:00,20.62,20.73,20.62,20.67,1076700.0,15.5198,15.6026,15.5198,15.5575,1076700.0
2014-04-17 09:50:00,20.67,20.92,20.62,20.78,2178900.0,15.5575,15.7456,15.5198,15.6403,2178900.0
2014-04-17 10:00:00,20.78,20.85,20.68,20.71,1046400.0,15.6403,15.6929,15.565,15.5876,1046400.0
2014-04-17 10:10:00,20.71,20.79,20.71,20.77,509300.0,15.5876,15.6478,15.5876,15.6327,509300.0
2014-04-17 10:20:00,20.77,20.78,20.72,20.78,206000.0,15.6327,15.6403,15.5951,15.6403,206000.0
2014-04-17 10:30:00,20.78,20.8,20.73,20.75,837900.0,15.6403,15.6553,15.6026,15.6177,837900.0
2014-04-17 10:40:00,20.75,20.76,20.7,20.72,485600.0,15.6177,15.6252,15.58,15.5951,485600.0
2014-04-17 10:50:00,20.72,20.75,20.71,20.72,304800.0,15.5951,15.6177,15.5876,15.5951,304800.0
2014-04-17 11:00:00,20.73,20.78,20.72,20.73,336700.0,15.6026,15.6403,15.5951,15.6026,336700.0
2014-04-17 11:10:00,20.73,20.74,20.72,20.74,203600.0,15.6026,15.6102,15.5951,15.6102,203600.0
2014-04-17 11:20:00,20.74,20.74,20.7,20.71,235200.0,15.6102,15.6102,15.58,15.5876,235200.0
2014-04-17 11:30:00,20.71,20.83,20.69,20.78,940700.0,15.5876,15.6779,15.5725,15.6403,940700.0
2014-04-17 11:40:00,20.78,20.8,20.75,20.76,272000.0,15.6403,15.6553,15.6177,15.6252,272000.0
2014-04-17 11:50:00,20.76,20.77,20.74,20.77,232000.0,15.6252,15.6327,15.6102,15.6327,232000.0
2014-04-17 12:00:00,20.76,20.79,20.73,20.78,369500.0,15.6252,15.6478,15.6026,15.6403,369500.0
2014-04-17 12:10:00,20.78,20.79,20.73,20.75,249500.0,15.6403,15.6478,15.6026,15.6177,249500.0
2014-04-17 12:20:00,20.74,20.75,20.68,20.71,597300.0,15.6102,15.6177,15.565,15.5876,597300.0
2014-04-17 12:30:00,20.71,20.72,20.7,20.71,377700.0,15.5876,15.5951,15.58,15.5876,377700.0
2014-04-17 12:40:00,20.72,20.76,20.71,20.76,237900.0,15.5951,15.6252,15.5876,15.6252,237900.0
2014-04-17 12:50:00,20.75,20.77,20.74,20.75,138800.0,15.6177,15.6327,15.6102,15.6177,138800.0
2014-04-17 13:00:00,20.75,20.78,20.75,20.77,203200.0,15.6177,15.6403,15.6177,15.6327,203200.0
2014-04-17 13:10:00,20.77,20.8,20.77,20.79,163100.0,15.6327,15.6553,15.6327,15.6478,163100.0
2014-04-17 13:20:00,20.8,20.81,20.79,20.8,138200.0,15.6553,15.6628,15.6478,15.6553,138200.0
2014-04-17 13:30:00,20.8,20.82,20.79,20.81,257400.0,15.6553,15.6704,15.6478,15.6628,257400.0
2014-04-17 13:40:00,20.81,20.82,20.81,20.82,106400.0,15.6628,15.6704,15.6628,15.6704,106400.0
2014-04-17 13:50:00,20.82,20.82,20.79,20.8,273700.0,15.6704,15.6704,15.6478,15.6553,273700.0
2014-04-17 14:00:00,20.79,20.8,20.77,20.78,96900.0,15.6478,15.6553,15.6327,15.6403,96900.0
2014-04-17 14:10:00,20.77,20.8,20.77,20.79,455900.0,15.6327,15.6553,15.6327,15.6478,455900.0
2014-04-17 14:20:00,20.79,20.8,20.78,20.8,292300.0,15.6478,15.6553,15.6403,15.6553,292300.0
2014-04-17 14:30:00,20.8,20.8,20.77,20.77,116900.0,15.6553,15.6553,15.6327,15.6327,116900.0
2014-04-17 14:40:00,20.77,20.78,20.71,20.71,187100.0,15.6327,15.6403,15.5876,15.5876,187100.0
2014-04-17 14:50:00,20.71,20.72,20.7,20.71,324500.0,15.5876,15.5951,15.58,15.5876,324500.0
2014-04-17 15:00:00,20.71,20.8,20.71,20.77,582200.0,15.5876,15.6553,15.5876,15.6327,582200.0
2014-04-17 15:10:00,20.77,20.78,20.75,20.76,516800.0,15.6327,15.6403,15.6177,15.6252,516800.0
2014-04-17 15:20:00,20.76,20.77,20.74,20.75,366000.0,15.6252,15.6327,15.6102,15.6177,366000.0
2014-04-17 15:30:00,20.75,20.76,20.72,20.72,859700.0,15.6177,15.6252,15.5951,15.5951,859700.0
2014-04-17 15:40:00,20.72,20.73,20.71,20.71,538500.0,15.5951,15.6026,15.5876,15.5876,538500.0
2014-04-17 15:50:00,20.72,20.72,20.7,20.72,1362100.0,15.5951,15.5951,15.58,15.5951,1362100.0
2014-04-21 09:30:00,20.4,20.51,20.32,20.4,750000.0,15.3542,15.437,15.294,15.3542,750000.0
2014-04-21 09:40:00,20.4,20.47,20.39,20.4,383200.0,15.3542,15.4069,15.3467,15.3542,383200.0
2014-04-21 09:50:00,20.4,20.41,20.29,20.3,819100.0,15.3542,15.3618,15.2715,15.279,819100.0
2014-04-21 10:00:00,20.3,20.36,20.3,20.34,262800.0,15.279,15.3241,15.279,15.3091,262800.0
2014-04-21 10:10:00,20.34,20.34,20.27,20.27,366700.0,15.3091,15.3091,15.2564,15.2564,366700.0
2014-04-21 10:20:00,20.26,20.3,20.26,20.28,210000.0,15.2489,15.279,15.2489,15.2639,210000.0
2014-04-21 10:30:00,20.28,20.31,20.26,20.3,180800.0,15.2639,15.2865,15.2489,15.279,180800.0
2014-04-21 10:40:00,20.31,20.39,20.31,20.36,379400.0,15.2865,15.3467,15.2865,15.3241,379400.0
2014-04-21 10:50:00,20.37,20.44,20.37,20.44,294100.0,15.3317,15.3844,15.3317,15.3844,294100.0
2014-04-21 11:00:00,20.44,20.45,20.39,20.44,314200.0,15.3844,15.3919,15.3467,15.3844,314200.0
2014-04-21 11:10:00,20.45,20.49,20.43,20.49,235100.0,15.3919,15.422,15.3768,15.422,235100.0
2014-04-21 11:20:00,20.49,20.52,20.47,20.47,160400.0,15.422,15.4446,15.4069,15.4069,160400.0
2014-04-21 11:30:00,20.47,20.49,20.44,20.44,125700.0,15.4069,15.422,15.3844,15.3844,125700.0
2014-04-21 11:40:00,20.45,20.47,20.43,20.47,128200.0,15.3919,15.4069,15.3768,15.4069,128200.0
2014-04-21 11:50:00,20.47,20.47,20.44,20.46,104700.0,15.4069,15.4069,15.3844,15.3994,104700.0
2014-04-21 12:00:00,20.46,20.47,20.44,20.44,159900.0,15.3994,15.4069,15.3844,15.3844,159900.0
2014-04-21 12:10:00,20.45,20.47,20.44,20.47,142000.0,15.3919,15.4069,15.3844,15.4069,142000.0
2014-04-21 12:20:00,20.47,20.47,20.44,20.46,98100.0,15.4069,15.4069,15.3844,15.3994,98100.0
2014-04-21 12:30:00,20.46,20.46,20.42,20.43,184600.0,15.3994,15.3994,15.3693,15.3768,184600.0
2014-04-21 12:40:00,20.43,20.46,20.42,20.45,162700.0,15.3768,15.3994,15.3693,15.3919,162700.0
2014-04-21 12:50:00,20.45,20.45,20.41,20.45,186500.0,15.3919,15.3919,15.3618,15.3919,186500.0
2014-04-21 13:00:00,20.45,20.45,20.42,20.45,127400.0,15.3919,15.3919,15.3693,15.3919,127400.0
2014-04-21 13:10:00,20.45,20.47,20.44,20.46,124100.0,15.3919,15.4069,15.3844,15.3994,124100.0
2014-04-21 13:20:00,20.47,20.47,20.46,20.46,77700.0,15.4069,15.4069,15.3994,15.3994,77700.0
2014-04-21 13:30:00,20.47,20.49,20.46,20.48,199600.0,15.4069,15.422,15.3994,15.4145,199600.0
2014-04-21 13:40:00,20.49,20.49,20.44,20.45,149000.0,15.422,15.422,15.3844,15.3919,149000.0
2014-04-21 13:50:00,20.44,20.52,20.44,20.52,324000.0,15.3844,15.4446,15.3844,15.4446,324000.0
2014-04-21 14:00:00,20.52,20.56,20.51,20.56,285100.0,15.4446,15.4747,15.437,15.4747,285100.0
2014-04-21 14:10:00,20.56,20.57,20.55,20.57,161400.0,15.4747,15.4822,15.4671,15.4822,161400.0
2014-04-21 14:20:00,20.57,20.57,20.54,20.57,213600.0,15.4822,15.4822,15.4596,15.4822,213600.0
2014-04-21 14:30:00,20.57,20.59,20.51,20.52,344300.0,15.4822,15.4973,15.437,15.4446,344300.0
2014-04-21 14:40:00,20.52,20.57,20.51,20.55,310100.0,15.4446,15.4822,15.437,15.4671,310100.0
2014-04-21 14:50:00,20.55,20.57,20.54,20.56,233300.0,15.4671,15.4822,15.4596,15.4747,233300.0
2014-04-21 15:00:00,20.56,20.57,20.53,20.54,324800.0,15.4747,15.4822,15.4521,15.4596,324800.0
2014-04-21 15:10:00,20.54,20.55,20.51,20.54,302400.0,15.4596,15.4671,15.437,15.4596,302400.0
2014-04-21 15:20:00,20.54,20.57,20.53,20.55,210800.0,15.4596,15.4822,15.4521,15.4671,210800.0
2014-04-21 15:30:00,20.56,20.57,20.54,20.55,202500.0,15.4747,15.4822,15.4596,15.4671,202500.0
2014-04-21 15:40:00,20.55,20.55,20.52,20.55,354300.0,15.4671,15.4671,15.4446,15.4671,354300.0
2014-04-21 15:50:00,20.55,20.58,20.54,20.55,926100.0,15.4671,15.4897,15.4596,15.4671,926100.0
2014-04-22 09:30:00,20.38,20.48,20.37,20.45,614700.0,15.3392,15.4145,15.3317,15.3919,614700.0
2014-04-22 09:40:00,20.45,20.49,20.39,20.39,589000.0,15.3919,15.422,15.3467,15.3467,589000.0
2014-04-22 09:50:00,20.39,20.39,20.35,20.37,500700.0,15.3467,15.3467,15.3166,15.3317,500700.0
2014-04-22 10:00:00,20.37,20.45,20.37,20.4,465600.0,15.3317,15.3919,15.3317,15.3542,465600.0
2014-04-22 10:10:00,20.4,20.48,20.39,20.47,265000.0,15.3542,15.4145,15.3467,15.4069,265000.0
2014-04-22 10:20:00,20.48,20.5,20.45,20.49,225700.0,15.4145,15.4295,15.3919,15.422,225700.0
2014-04-22 10:30:00,20.49,20.52,20.43,20.43,392300.0,15.422,15.4446,15.3768,15.3768,392300.0
2014-04-22 10:40:00,20.44,20.5,20.44,20.49,209200.0,15.3844,15.4295,15.3844,15.422,209200.0
2014-04-22 10:50:00,20.49,20.51,20.47,20.51,167300.0,15.422,15.437,15.4069,15.437,167300.0
2014-04-22 11:00:00,20.51,20.53,20.48,20.5,261400.0,15.437,15.4521,15.4145,15.4295,261400.0
2014-04-22 11:10:00,20.51,20.51,20.49,20.51,310100.0,15.437,15.437,15.422,15.437,310100.0
2014-04-22 11:20:00,20.51,20.55,20.5,20.55,247300.0,15.437,15.4671,15.4295,15.4671,247300.0
2014-04-22 11:30:00,20.55,20.56,20.52,20.54,210900.0,15.4671,15.4747,15.4446,15.4596,210900.0
2014-04-22 11:40:00,20.54,20.54,20.48,20.51,207300.0,15.4596,15.4596,15.4145,15.437,207300.0
2014-04-22 11:50:00,20.51,20.54,20.5,20.53,129300.0,15.437,15.4596,15.4295,15.4521,129300.0
2014-04-22 12:00:00,20.53,20.54,20.51,20.52,79200.0,15.4521,15.4596,15.437,15.4446,79200.0
2014-04-22 12:10:00,20.52,20.53,20.5,20.51,211800.0,15.4446,15.4521,15.4295,15.437,211800.0
2014-04-22 12:20:00,20.51,20.55,20.51,20.54,197300.0,15.437,15.4671,15.437,15.4596,197300.0
2014-04-22 12:30:00,20.54,20.54,20.51,20.53,123100.0,15.4596,15.4596,15.437,15.4521,123100.0
2014-04-22 12:40:00,20.52,20.53,20.5,20.51,109400.0,15.4446,15.4521,15.4295,15.437,109400.0
2014-04-22 12:50:00,20.5,20.54,20.5,20.53,102000.0,15.4295,15.4596,15.4295,15.4521,102000.0
2014-04-22 13:00:00,20.53,20.54,20.52,20.53,68700.0,15.4521,15.4596,15.4446,15.4521,68700.0
2014-04-22 13:10:00,20.52,20.53,20.52,20.53,59900.0,15.4446,15.4521,15.4446,15.4521,59900.0
2014-04-22 13:20:00,20.52,20.54,20.52,20.54,187000.0,15.4446,15.4596,15.4446,15.4596,187000.0
2014-04-22 13:30:00,20.54,20.55,20.53,20.55,100400.0,15.4596,15.4671,15.4521,15.4671,100400.0
2014-04-22 13:40:00,20.55,20.55,20.54,20.55,146500.0,15.4671,15.4671,15.4596,15.4671,146500.0
2014-04-22 13:50:00,20.55,20.57,20.54,20.57,151900.0,15.4671,15.4822,15.4596,15.4822,151900.0
2014-04-22 14:00:00,20.56,20.57,20.56,20.57,125200.0,15.4747,15.4822,15.4747,15.4822,125200.0
2014-04-22 14:10:00,20.57,20.57,20.53,20.55,382700.0,15.4822,15.4822,15.4521,15.4671,382700.0
2014-04-22 14:20:00,20.55,20.56,20.54,20.55,95300.0,15.4671,15.4747,15.4596,15.4671,95300.0
2014-04-22 14:30:00,20.55,20.56,20.55,20.55,85600.0,15.4671,15.4747,15.4671,15.4671,85600.0
2014-04-22 14:40:00,20.55,20.57,20.55,20.57,171500.0,15.4671,15.4822,15.4671,15.4822,171500.0
2014-04-22 14:50:00,20.57,20.57,20.56,20.57,132600.0,15.4822,15.4822,15.4747,15.4822,132600.0
2014-04-22 15:00:00,20.56,20.57,20.54,20.55,229900.0,15.4747,15.4822,15.4596,15.4671,229900.0
2014-04-22 15:10:00,20.55,20.55,20.52,20.54,243000.0,15.4671,15.4671,15.4446,15.4596,243000.0
2014-04-22 15:20:00,20.55,20.56,20.54,20.55,181300.0,15.4671,15.4747,15.4596,15.4671,181300.0
2014-04-22 15:30:00,20.55,20.58,20.54,20.55,394600.0,15.4671,15.4897,15.4596,15.4671,394600.0
2014-04-22 15:40:00,20.55,20.57,20.54,20.55,567900.0,15.4671,15.4822,15.4596,15.4671,567900.0
2014-04-22 15:50:00,20.55,20.57,20.52,20.54,1411600.0,15.4671,15.4822,15.4446,15.4596,1411600.0
2014-04-23 09:30:00,20.37,20.41,20.33,20.41,417100.0,15.3317,15.3618,15.3016,15.3618,417100.0
2014-04-23 09:40:00,20.41,20.42,20.36,20.38,337600.0,15.3618,15.3693,15.3241,15.3392,337600.0
2014-04-23 09:50:00,20.39,20.44,20.36,20.43,332200.0,15.3467,15.3844,15.3241,15.3768,332200.0
2014-04-23 10:00:00,20.42,20.43,20.36,20.37,267600.0,15.3693,15.3768,15.3241,15.3317,267600.0
2014-04-23 10:10:00,20.37,20.43,20.37,20.42,187800.0,15.3317,15.3768,15.3317,15.3693,187800.0
2014-04-23 10:20:00,20.42,20.46,20.42,20.43,162400.0,15.3693,15.3994,15.3693,15.3768,162400.0
2014-04-23 10:30:00,20.44,20.44,20.41,20.44,140800.0,15.3844,15.3844,15.3618,15.3844,140800.0
2014-04-23 10:40:00,20.44,20.44,20.42,20.42,64300.0,15.3844,15.3844,15.3693,15.3693,64300.0
2014-04-23 10:50:00,20.42,20.43,20.41,20.41,81500.0,15.3693,15.3768,15.3618,15.3618,81500.0
2014-04-23 11:00:00,20.42,20.43,20.39,20.42,154000.0,15.3693,15.3768,15.3467,15.3693,154000.0
2014-04-23 11:10:00,20.43,20.43,20.38,20.39,222600.0,15.3768,15.3768,15.3392,15.3467,222600.0
2014-04-23 11:20:00,20.4,20.42,20.39,20.41,116900.0,15.3542,15.3693,15.3467,15.3618,116900.0
2014-04-23 11:30:00,20.41,20.42,20.4,20.42,57200.0,15.3618,15.3693,15.3542,15.3693,57200.0
2014-04-23 11:40:00,20.42,20.42,20.41,20.41,35000.0,15.3693,15.3693,15.3618,15.3618,35000.0
2014-04-23 11:50:00,20.42,20.42,20.41,20.41,32000.0,15.3693,15.3693,15.3618,15.3618,32000.0
2014-04-23 12:00:00,20.41,20.42,20.39,20.39,54300.0,15.3618,15.3693,15.3467,15.3467,54300.0
2014-04-23 12:10:00,20.39,20.39,20.37,20.37,57600.0,15.3467,15.3467,15.3317,15.3317,57600.0
2014-04-23 12:20:00,20.37,20.37,20.35,20.36,223900.0,15.3317,15.3317,15.3166,15.3241,223900.0
2014-04-23 12:30:00,20.36,20.37,20.35,20.36,141900.0,15.3241,15.3317,15.3166,15.3241,141900.0
2014-04-23 12:40:00,20.36,20.38,20.35,20.37,79800.0,15.3241,15.3392,15.3166,15.3317,79800.0
2014-04-23 12:50:00,20.38,20.38,20.35,20.36,124000.0,15.3392,15.3392,15.3166,15.3241,124000.0
2014-04-23 13:00:00,20.37,20.37,20.34,20.34,90500.0,15.3317,15.3317,15.3091,15.3091,90500.0
2014-04-23 13:10:00,20.34,20.35,20.31,20.32,130700.0,15.3091,15.3166,15.2865,15.294,130700.0
2014-04-23 13:20:00,20.32,20.34,20.32,20.34,53800.0,15.294,15.3091,15.294,15.3091,53800.0
2014-04-23 13:30:00,20.33,20.34,20.31,20.31,99000.0,15.3016,15.3091,15.2865,15.2865,99000.0
2014-04-23 13:40:00,20.31,20.34,20.31,20.33,153500.0,15.2865,15.3091,15.2865,15.3016,153500.0
2014-04-23 13:50:00,20.34,20.34,20.32,20.32,53600.0,15.3091,15.3091,15.294,15.294,53600.0
2014-04-23 14:00:00,20.32,20.32,20.3,20.32,138100.0,15.294,15.294,15.279,15.294,138100.0
2014-04-23 14:10:00,20.31,20.32,20.3,20.32,229400.0,15.2865,15.294,15.279,15.294,229400.0
2014-04-23 14:20:00,20.32,20.34,20.31,20.33,107200.0,15.294,15.3091,15.2865,15.3016,107200.0
2014-04-23 14:30:00,20.33,20.34,20.32,20.34,213800.0,15.3016,15.3091,15.294,15.3091,213800.0
2014-04-23 14:40:00,20.34,20.36,20.33,20.35,282300.0,15.3091,15.3241,15.3016,15.3166,282300.0
2014-04-23 14:50:00,20.36,20.39,20.35,20.37,256600.0,15.3241,15.3467,15.3166,15.3317,256600.0
2014-04-23 15:00:00,20.37,20.37,20.35,20.36,212000.0,15.3317,15.3317,15.3166,15.3241,212000.0
2014-04-23 15:10:00,20.36,20.37,20.36,20.36,89300.0,15.3241,15.3317,15.3241,15.3241,89300.0
2014-04-23 15:20:00,20.37,20.37,20.36,20.36,212200.0,15.3317,15.3317,15.3241,15.3241,212200.0
2014-04-23 15:30:00,20.36,20.4,20.34,20.4,776900.0,15.3241,15.3542,15.3091,15.3542,776900.0
2014-04-23 15:40:00,20.4,20.41,20.39,20.41,835900.0,15.3542,15.3618,15.3467,15.3618,835900.0
2014-04-23 15:50:00,20.41,20.42,20.39,20.41,1016200.0,15.3618,15.3693,15.3467,15.3618,1016200.0
2014-04-24 09:30:00,20.44,20.44,20.31,20.34,681400.0,15.3844,15.3844,15.2865,15.3091,681400.0
2014-04-24 09:40:00,20.35,20.38,20.33,20.34,543600.0,15.3166,15.3392,15.3016,15.3091,543600.0
2014-04-24 09:50:00,20.34,20.37,20.31,20.32,349900.0,15.3091,15.3317,15.2865,15.294,349900.0
2014-04-24 10:00:00,20.32,20.36,20.26,20.28,517700.0,15.294,15.3241,15.2489,15.2639,517700.0
2014-04-24 10:10:00,20.28,20.39,20.28,20.38,502100.0,15.2639,15.3467,15.2639,15.3392,502100.0
2014-04-24 10:20:00,20.38,20.41,20.37,20.41,422900.0,15.3392,15.3618,15.3317,15.3618,422900.0
2014-04-24 10:30:00,20.41,20.44,20.38,20.44,316200.0,15.3618,15.3844,15.3392,15.3844,316200.0
2014-04-24 10:40:00,20.43,20.45,20.4,20.4,285100.0,15.3768,15.3919,15.3542,15.3542,285100.0
2014-04-24 10:50:00,20.41,20.47,20.41,20.47,142000.0,15.3618,15.4069,15.3618,15.4069,142000.0
2014-04-24 11:00:00,20.47,20.53,20.46,20.53,327400.0,15.4069,15.4521,15.3994,15.4521,327400.0
2014-04-24 11:10:00,20.53,20.56,20.52,20.54,409300.0,15.4521,15.4747,15.4446,15.4596,409300.0
2014-04-24 11:20:00,20.55,20.57,20.53,20.54,273600.0,15.4671,15.4822,15.4521,15.4596,273600.0
2014-04-24 11:30:00,20.54,20.59,20.53,20.57,246600.0,15.4596,15.4973,15.4521,15.4822,246600.0
2014-04-24 11:40:00,20.57,20.58,20.53,20.56,211200.0,15.4822,15.4897,15.4521,15.4747,211200.0
2014-04-24 11:50:00,20.56,20.56,20.53,20.55,107500.0,15.4747,15.4747,15.4521,15.4671,107500.0
2014-04-24 12:00:00,20.55,20.58,20.5,20.5,197800.0,15.4671,15.4897,15.4295,15.4295,197800.0
2014-04-24 12:10:00,20.5,20.52,20.49,20.51,90700.0,15.4295,15.4446,15.422,15.437,90700.0
2014-04-24 12:20:00,20.52,20.52,20.49,20.52,101900.0,15.4446,15.4446,15.422,15.4446,101900.0
2014-04-24 12:30:00,20.52,20.53,20.51,20.53,451500.0,15.4446,15.4521,15.437,15.4521,451500.0
2014-04-24 12:40:00,20.53,20.55,20.52,20.54,295400.0,15.4521,15.4671,15.4446,15.4596,295400.0
2014-04-24 12:50:00,20.55,20.55,20.51,20.53,113700.0,15.4671,15.4671,15.437,15.4521,113700.0
2014-04-24 13:00:00,20.53,20.55,20.52,20.55,45400.0,15.4521,15.4671,15.4446,15.4671,45400.0
2014-04-24 13:10:00,20.55,20.56,20.54,20.55,80800.0,15.4671,15.4747,15.4596,15.4671,80800.0
2014-04-24 13:20:00,20.55,20.58,20.55,20.56,159000.0,15.4671,15.4897,15.4671,15.4747,159000.0
2014-04-24 13:30:00,20.57,20.57,20.52,20.53,441700.0,15.4822,15.4822,15.4446,15.4521,441700.0
2014-04-24 13:40:00,20.53,20.54,20.51,20.53,291400.0,15.4521,15.4596,15.437,15.4521,291400.0
2014-04-24 13:50:00,20.52,20.53,20.5,20.53,284100.0,15.4446,15.4521,15.4295,15.4521,284100.0
2014-04-24 14:00:00,20.53,20.57,20.52,20.57,158400.0,15.4521,15.4822,15.4446,15.4822,158400.0
2014-04-24 14:10:00,20.57,20.59,20.54,20.55,849000.0,15.4822,15.4973,15.4596,15.4671,849000.0
2014-04-24 14:20:00,20.55,20.58,20.54,20.55,222500.0,15.4671,15.4897,15.4596,15.4671,222500.0
2014-04-24 14:30:00,20.56,20.6,20.55,20.57,167500.0,15.4747,15.5048,15.4671,15.4822,167500.0
2014-04-24 14:40:00,20.58,20.59,20.55,20.56,170400.0,15.4897,15.4973,15.4671,15.4747,170400.0
2014-04-24 14:50:00,20.56,20.58,20.56,20.57,107000.0,15.4747,15.4897,15.4747,15.4822,107000.0
2014-04-24 15:00:00,20.57,20.58,20.56,20.57,160300.0,15.4822,15.4897,15.4747,15.4822,160300.0
2014-04-24 15:10:00,20.57,20.59,20.57,20.58,114500.0,15.4822,15.4973,15.4822,15.4897,114500.0
2014-04-24 15:20:00,20.59,20.59,20.56,20.56,120800.0,15.4973,15.4973,15.4747,15.4747,120800.0
2014-04-24 15:30:00,20.56,20.58,20.54,20.54,191600.0,15.4747,15.4897,15.4596,15.4596,191600.0
2014-04-24 15:40:00,20.54,20.57,20.54,20.57,227500.0,15.4596,15.4822,15.4596,15.4822,227500.0
2014-04-24 15:50:00,20.57,20.59,20.56,20.57,1104400.0,15.4822,15.4973,15.4747,15.4822,1104400.0
2014-04-25 09:30:00,20.07,20.1,20.04,20.09,970500.0,15.1059,15.1284,15.0833,15.1209,970500.0
2014-04-25 09:40:00,20.09,20.11,20.04,20.05,490200.0,15.1209,15.136,15.0833,15.0908,490200.0
2014-04-25 09:50:00,20.05,20.1,20.02,20.05,331400.0,15.0908,15.1284,15.0682,15.0908,331400.0
2014-04-25 10:00:00,20.05,20.1,20.05,20.1,336900.0,15.0908,15.1284,15.0908,15.1284,336900.0
2014-04-25 10:10:00,20.1,20.14,20.08,20.14,670100.0,15.1284,15.1586,15.1134,15.1586,670100.0
2014-04-25 10:20:00,20.14,20.15,20.1,20.11,435900.0,15.1586,15.1661,15.1284,15.136,435900.0
2014-04-25 10:30:00,20.12,20.12,20.06,20.08,649400.0,15.1435,15.1435,15.0983,15.1134,649400.0
2014-04-25 10:40:00,20.09,20.09,19.96,19.96,734700.0,15.1209,15.1209,15.0231,15.0231,734700.0
2014-04-25 10:50:00,19.97,19.98,19.85,19.9,1016500.0,15.0306,15.0381,14.9403,14.9779,1016500.0
2014-04-25 11:00:00,19.89,19.93,19.88,19.89,537800.0,14.9704,15.0005,14.9629,14.9704,537800.0
2014-04-25 11:10:00,19.89,19.93,19.87,19.91,438000.0,14.9704,15.0005,14.9553,14.9854,438000.0
2014-04-25 11:20:00,19.92,19.93,19.91,19.91,192900.0,14.993,15.0005,14.9854,14.9854,192900.0
2014-04-25 11:30:00,19.92,19.93,19.89,19.89,159200.0,14.993,15.0005,14.9704,14.9704,159200.0
2014-04-25 11:40:00,19.89,19.91,19.86,19.88,240700.0,14.9704,14.9854,14.9478,14.9629,240700.0
2014-04-25 11:50:00,19.88,19.95,19.88,19.93,167900.0,14.9629,15.0156,14.9629,15.0005,167900.0
2014-04-25 12:00:00,19.93,19.96,19.93,19.95,136500.0,15.0005,15.0231,15.0005,15.0156,136500.0
2014-04-25 12:10:00,19.95,19.97,19.94,19.96,194800.0,15.0156,15.0306,15.008,15.0231,194800.0
2014-04-25 12:20:00,19.96,19.97,19.94,19.96,289200.0,15.0231,15.0306,15.008,15.0231,289200.0
2014-04-25 12:30:00,19.97,19.98,19.96,19.98,233600.0,15.0306,15.0381,15.0231,15.0381,233600.0
2014-04-25 12:40:00,19.98,19.98,19.94,19.96,251700.0,15.0381,15.0381,15.008,15.0231,251700.0
2014-04-25 12:50:00,19.95,19.96,19.95,19.95,118300.0,15.0156,15.0231,15.0156,15.0156,118300.0
2014-04-25 13:00:00,19.96,19.97,19.95,19.97,154900.0,15.0231,15.0306,15.0156,15.0306,154900.0
2014-04-25 13:10:00,19.96,19.97,19.95,19.96,177500.0,15.0231,15.0306,15.0156,15.0231,177500.0
2014-04-25 13:20:00,19.96,19.97,19.95,19.96,31100.0,15.0231,15.0306,15.0156,15.0231,31100.0
2014-04-25 13:30:00,19.96,19.97,19.94,19.95,136200.0,15.0231,15.0306,15.008,15.0156,136200.0
2014-04-25 13:40:00,19.95,19.99,19.94,19.97,256700.0,15.0156,15.0457,15.008,15.0306,256700.0
2014-04-25 13:50:00,19.97,20.01,19.96,20.0,181700.0,15.0306,15.0607,15.0231,15.0532,181700.0
2014-04-25 14:00:00,20.0,20.0,19.96,19.99,245400.0,15.0532,15.0532,15.0231,15.0457,245400.0
2014-04-25 14:10:00,19.99,19.99,19.94,19.96,248300.0,15.0457,15.0457,15.008,15.0231,248300.0
2014-04-25 14:20:00,19.96,19.96,19.92,19.93,175200.0,15.0231,15.0231,14.993,15.0005,175200.0
2014-04-25 14:30:00,19.93,19.94,19.89,19.93,199800.0,15.0005,15.008,14.9704,15.0005,199800.0
2014-04-25 14:40:00,19.93,19.98,19.93,19.98,193000.0,15.0005,15.0381,15.0005,15.0381,193000.0
2014-04-25 14:50:00,19.98,19.99,19.93,19.95,252400.0,15.0381,15.0457,15.0005,15.0156,252400.0
2014-04-25 15:00:00,19.95,19.98,19.95,19.96,331700.0,15.0156,15.0381,15.0156,15.0231,331700.0
2014-04-25 15:10:00,19.96,19.97,19.95,19.96,352300.0,15.0231,15.0306,15.0156,15.0231,352300.0
2014-04-25 15:20:00,19.96,19.97,19.94,19.95,268700.0,15.0231,15.0306,15.008,15.0156,268700.0
2014-04-25 15:30:00,19.96,19.97,19.92,19.93,513100.0,15.0231,15.0306,14.993,15.0005,513100.0
2014-04-25 15:40:00,19.92,19.94,19.92,19.94,575600.0,14.993,15.008,14.993,15.008,575600.0
2014-04-25 15:50:00,19.93,19.94,19.9,19.92,1553900.0,15.0005,15.008,14.9779,14.993,1553900.0
2014-04-28 09:30:00,20.13,20.17,20.06,20.09,735900.0,15.151,15.1811,15.0983,15.1209,735900.0
2014-04-28 09:40:00,20.09,20.14,20.06,20.12,668800.0,15.1209,15.1586,15.0983,15.1435,668800.0
2014-04-28 09:50:00,20.12,20.18,20.09,20.18,544800.0,15.1435,15.1887,15.1209,15.1887,544800.0
2014-04-28 10:00:00,20.18,20.26,20.17,20.26,561000.0,15.1887,15.2489,15.1811,15.2489,561000.0
2014-04-28 10:10:00,20.26,20.28,20.23,20.28,239300.0,15.2489,15.2639,15.2263,15.2639,239300.0
2014-04-28 10:20:00,20.28,20.29,20.25,20.27,235000.0,15.2639,15.2715,15.2413,15.2564,235000.0
2014-04-28 10:30:00,20.27,20.3,20.25,20.26,241100.0,15.2564,15.279,15.2413,15.2489,241100.0
2014-04-28 10:40:00,20.27,20.27,20.24,20.26,155500.0,15.2564,15.2564,15.2338,15.2489,155500.0
2014-04-28 10:50:00,20.26,20.27,20.23,20.27,303400.0,15.2489,15.2564,15.2263,15.2564,303400.0
2014-04-28 11:00:00,20.27,20.28,20.23,20.26,280900.0,15.2564,15.2639,15.2263,15.2489,280900.0
2014-04-28 11:10:00,20.26,20.26,20.18,20.18,500100.0,15.2489,15.2489,15.1887,15.1887,500100.0
2014-04-28 11:20:00,20.18,20.21,20.09,20.09,843400.0,15.1887,15.2112,15.1209,15.1209,843400.0
2014-04-28 11:30:00,20.09,20.16,20.09,20.14,258900.0,15.1209,15.1736,15.1209,15.1586,258900.0
2014-04-28 11:40:00,20.14,20.16,20.13,20.16,283900.0,15.1586,15.1736,15.151,15.1736,283900.0
2014-04-28 11:50:00,20.16,20.16,20.1,20.11,357900.0,15.1736,15.1736,15.1284,15.136,357900.0
2014-04-28 12:00:00,20.11,20.15,20.11,20.12,569100.0,15.136,15.1661,15.136,15.1435,569100.0
2014-04-28 12:10:00,20.12,20.16,20.12,20.16,246100.0,15.1435,15.1736,15.1435,15.1736,246100.0
2014-04-28 12:20:00,20.16,20.17,20.14,20.14,264900.0,15.1736,15.1811,15.1586,15.1586,264900.0
2014-04-28 12:30:00,20.14,20.16,20.11,20.12,125600.0,15.1586,15.1736,15.136,15.1435,125600.0
2014-04-28 12:40:00,20.13,20.15,20.12,20.15,125800.0,15.151,15.1661,15.1435,15.1661,125800.0
2014-04-28 12:50:00,20.14,20.15,20.12,20.14,119600.0,15.1586,15.1661,15.1435,15.1586,119600.0
2014-04-28 13:00:00,20.14,20.15,20.11,20.12,292300.0,15.1586,15.1661,15.136,15.1435,292300.0
2014-04-28 13:10:00,20.11,20.13,20.07,20.1,250700.0,15.136,15.151,15.1059,15.1284,250700.0
2014-04-28 13:20:00,20.1,20.11,20.07,20.1,246000.0,15.1284,15.136,15.1059,15.1284,246000.0
2014-04-28 13:30:00,20.09,20.11,20.07,20.1,323600.0,15.1209,15.136,15.1059,15.1284,323600.0
2014-04-28 13:40:00,20.1,20.1,20.07,20.09,152600.0,15.1284,15.1284,15.1059,15.1209,152600.0
2014-04-28 13:50:00,20.09,20.15,20.08,20.14,218100.0,15.1209,15.1661,15.1134,15.1586,218100.0
2014-04-28 14:00:00,20.14,20.15,20.1,20.15,269000.0,15.1586,15.1661,15.1284,15.1661,269000.0
2014-04-28 14:10:00,20.15,20.19,20.14,20.18,180000.0,15.1661,15.1962,15.1586,15.1887,180000.0
2014-04-28 14:20:00,20.17,20.22,20.17,20.2,155900.0,15.1811,15.2188,15.1811,15.2037,155900.0
2014-04-28 14:30:00,20.21,20.24,20.19,20.21,231200.0,15.2112,15.2338,15.1962,15.2112,231200.0
2014-04-28 14:40:00,20.21,20.21,20.19,20.21,96700.0,15.2112,15.2112,15.1962,15.2112,96700.0
2014-04-28 14:50:00,20.2,20.22,20.18,20.18,144100.0,15.2037,15.2188,15.1887,15.1887,144100.0
2014-04-28 15:00:00,20.19,20.23,20.18,20.22,236400.0,15.1962,15.2263,15.1887,15.2188,236400.0
2014-04-28 15:10:00,20.23,20.29,20.22,20.28,506500.0,15.2263,15.2715,15.2188,15.2639,506500.0
2014-04-28 15:20:00,20.28,20.31,20.26,20.3,386000.0,15.2639,15.2865,15.2489,15.279,386000.0
2014-04-28 15:30:00,20.3,20.31,20.3,20.3,457800.0,15.279,15.2865,15.279,15.279,457800.0
2014-04-28 15:40:00,20.3,20.31,20.29,20.3,734500.0,15.279,15.2865,15.2715,15.279,734500.0
2014-04-28 15:50:00,20.3,20.31,20.28,20.29,1047300.0,15.279,15.2865,15.2639,15.2715,1047300.0
2014-04-29 09:30:00,20.29,20.36,20.24,20.25,674900.0,15.2715,15.3241,15.2338,15.2413,674900.0
2014-04-29 09:40:00,20.25,20.28,20.2,20.23,946100.0,15.2413,15.2639,15.2037,15.2263,946100.0
2014-04-29 09:50:00,20.24,20.36,20.23,20.33,550600.0,15.2338,15.3241,15.2263,15.3016,550600.0
2014-04-29 10:00:00,20.33,20.37,20.32,20.35,266500.0,15.3016,15.3317,15.294,15.3166,266500.0
2014-04-29 10:10:00,20.35,20.37,20.29,20.29,242900.0,15.3166,15.3317,15.2715,15.2715,242900.0
2014-04-29 10:20:00,20.28,20.31,20.23,20.23,297400.0,15.2639,15.2865,15.2263,15.2263,297400.0
2014-04-29 10:30:00,20.24,20.31,20.24,20.28,372600.0,15.2338,15.2865,15.2338,15.2639,372600.0
2014-04-29 10:40:00,20.28,20.32,20.28,20.31,140000.0,15.2639,15.294,15.2639,15.2865,140000.0
2014-04-29 10:50:00,20.31,20.33,20.29,20.3,168700.0,15.2865,15.3016,15.2715,15.279,168700.0
2014-04-29 11:00:00,20.3,20.33,20.29,20.3,221800.0,15.279,15.3016,15.2715,15.279,221800.0
2014-04-29 11:10:00,20.3,20.31,20.28,20.3,161100.0,15.279,15.2865,15.2639,15.279,161100.0
2014-04-29 11:20:00,20.3,20.4,20.3,20.4,268200.0,15.279,15.3542,15.279,15.3542,268200.0
2014-04-29 11:30:00,20.4,20.4,20.35,20.37,141600.0,15.3542,15.3542,15.3166,15.3317,141600.0
2014-04-29 11:40:00,20.37,20.37,20.35,20.37,94200.0,15.3317,15.3317,15.3166,15.3317,94200.0
2014-04-29 11:50:00,20.37,20.37,20.34,20.36,176300.0,15.3317,15.3317,15.3091,15.3241,176300.0
2014-04-29 12:00:00,20.36,20.38,20.36,20.38,316800.0,15.3241,15.3392,15.3241,15.3392,316800.0
2014-04-29 12:10:00,20.38,20.38,20.33,20.35,190900.0,15.3392,15.3392,15.3016,15.3166,190900.0
2014-04-29 12:20:00,20.35,20.38,20.35,20.38,57700.0,15.3166,15.3392,15.3166,15.3392,57700.0
2014-04-29 12:30:00,20.38,20.39,20.38,20.39,98100.0,15.3392,15.3467,15.3392,15.3467,98100.0
2014-04-29 12:40:00,20.39,20.39,20.37,20.37,84500.0,15.3467,15.3467,15.3317,15.3317,84500.0
2014-04-29 12:50:00,20.37,20.38,20.35,20.37,194400.0,15.3317,15.3392,15.3166,15.3317,194400.0
2014-04-29 13:00:00,20.37,20.37,20.34,20.35,207200.0,15.3317,15.3317,15.3091,15.3166,207200.0
2014-04-29 13:10:00,20.35,20.35,20.3,20.3,284900.0,15.3166,15.3166,15.279,15.279,284900.0
2014-04-29 13:20:00,20.3,20.31,20.28,20.29,521300.0,15.279,15.2865,15.2639,15.2715,521300.0
2014-04-29 13:30:00,20.29,20.29,20.22,20.23,947800.0,15.2715,15.2715,15.2188,15.2263,947800.0
2014-04-29 13:40:00,20.24,20.25,20.19,20.2,481500.0,15.2338,15.2413,15.1962,15.2037,481500.0
2014-04-29 13:50:00,20.2,20.21,20.19,20.2,434500.0,15.2037,15.2112,15.1962,15.2037,434500.0
2014-04-29 14:00:00,20.21,20.21,20.19,20.21,242400.0,15.2112,15.2112,15.1962,15.2112,242400.0
2014-04-29 14:10:00,20.21,20.21,20.2,20.2,277900.0,15.2112,15.2112,15.2037,15.2037,277900.0
2014-04-29 14:20:00,20.2,20.21,20.17,20.17,276200.0,15.2037,15.2112,15.1811,15.1811,276200.0
2014-04-29 14:30:00,20.18,20.2,20.17,20.17,168300.0,15.1887,15.2037,15.1811,15.1811,168300.0
2014-04-29 14:40:00,20.17,20.19,20.16,20.17,343900.0,15.1811,15.1962,15.1736,15.1811,343900.0
2014-04-29 14:50:00,20.18,20.18,20.17,20.17,117400.0,15.1887,15.1887,15.1811,15.1811,117400.0
2014-04-29 15:00:00,20.18,20.18,20.17,20.18,85500.0,15.1887,15.1887,15.1811,15.1887,85500.0
2014-04-29 15:10:00,20.18,20.18,20.11,20.12,995000.0,15.1887,15.1887,15.136,15.1435,995000.0
2014-04-29 15:20:00,20.13,20.15,20.13,20.15,309500.0,15.151,15.1661,15.151,15.1661,309500.0
2014-04-29 15:30:00,20.14,20.14,20.13,20.13,220200.0,15.1586,15.1586,15.151,15.151,220200.0
2014-04-29 15:40:00,20.13,20.14,20.11,20.11,550800.0,15.151,15.1586,15.136,15.136,550800.0
2014-04-29 15:50:00,20.11,20.12,20.08,20.09,1269500.0,15.136,15.1435,15.1134,15.1209,1269500.0
2014-04-30 09:30:00,19.96,19.97,19.8,19.95,660000.0,15.0231,15.0306,14.9027,15.0156,660000.0
2014-04-30 09:40:00,19.95,19.98,19.93,19.94,511800.0,15.0156,15.0381,15.0005,15.008,511800.0
2014-04-30 09:50:00,19.94,19.97,19.9,19.94,307700.0,15.008,15.0306,14.9779,15.008,307700.0
2014-04-30 10:00:00,19.94,19.98,19.92,19.98,230700.0,15.008,15.0381,14.993,15.0381,230700.0
2014-04-30 10:10:00,19.98,20.0,19.95,19.98,277300.0,15.0381,15.0532,15.0156,15.0381,277300.0
2014-04-30 10:20:00,19.98,20.0,19.97,19.97,293400.0,15.0381,15.0532,15.0306,15.0306,293400.0
2014-04-30 10:30:00,19.97,19.98,19.95,19.98,134000.0,15.0306,15.0381,15.0156,15.0381,134000.0
2014-04-30 10:40:00,19.99,19.99,19.95,19.98,135200.0,15.0457,15.0457,15.0156,15.0381,135200.0
2014-04-30 10:50:00,19.98,20.0,19.94,19.94,258300.0,15.0381,15.0532,15.008,15.008,258300.0
2014-04-30 11:00:00,19.94,19.97,19.94,19.95,311300.0,15.008,15.0306,15.008,15.0156,311300.0
2014-04-30 11:10:00,19.95,19.95,19.92,19.92,131800.0,15.0156,15.0156,14.993,14.993,131800.0
2014-04-30 11:20:00,19.92,19.92,19.87,19.88,268400.0,14.993,14.993,14.9553,14.9629,268400.0
2014-04-30 11:30:00,19.89,19.92,19.88,19.91,177900.0,14.9704,14.993,14.9629,14.9854,177900.0
2014-04-30 11:40:00,19.91,19.94,19.9,19.92,121400.0,14.9854,15.008,14.9779,14.993,121400.0
2014-04-30 11:50:00,19.91,19.94,19.9,19.91,100300.0,14.9854,15.008,14.9779,14.9854,100300.0
2014-04-30 12:00:00,19.91,19.94,19.89,19.91,329800.0,14.9854,15.008,14.9704,14.9854,329800.0
2014-04-30 12:10:00,19.91,19.95,19.9,19.94,299700.0,14.9854,15.0156,14.9779,15.008,299700.0
2014-04-30 12:20:00,19.94,19.94,19.93,19.94,61000.0,15.008,15.008,15.0005,15.008,61000.0
2014-04-30 12:30:00,19.94,19.94,19.92,19.93,96900.0,15.008,15.008,14.993,15.0005,96900.0
2014-04-30 12:40:00,19.94,19.95,19.93,19.93,75600.0,15.008,15.0156,15.0005,15.0005,75600.0
2014-04-30 12:50:00,19.94,19.94,19.9,19.91,159000.0,15.008,15.008,14.9779,14.9854,159000.0
2014-04-30 13:00:00,19.91,19.92,19.9,19.92,65900.0,14.9854,14.993,14.9779,14.993,65900.0
2014-04-30 13:10:00,19.92,19.94,19.91,19.93,184700.0,14.993,15.008,14.9854,15.0005,184700.0
2014-04-30 13:20:00,19.93,19.98,19.92,19.98,156400.0,15.0005,15.0381,14.993,15.0381,156400.0
2014-04-30 13:30:00,19.98,20.0,19.97,20.0,67800.0,15.0381,15.0532,15.0306,15.0532,67800.0
2014-04-30 13:40:00,20.0,20.02,19.99,19.99,210800.0,15.0532,15.0682,15.0457,15.0457,210800.0
2014-04-30 13:50:00,19.99,20.01,19.95,19.95,343000.0,15.0457,15.0607,15.0156,15.0156,343000.0
2014-04-30 14:00:00,19.95,19.99,19.92,19.95,244400.0,15.0156,15.0457,14.993,15.0156,244400.0
2014-04-30 14:10:00,19.94,19.95,19.89,19.93,267500.0,15.008,15.0156,14.9704,15.0005,267500.0
2014-04-30 14:20:00,19.94,19.94,19.91,19.93,117300.0,15.008,15.008,14.9854,15.0005,117300.0
2014-04-30 14:30:00,19.92,19.96,19.92,19.92,200900.0,14.993,15.0231,14.993,14.993,200900.0
2014-04-30 14:40:00,19.92,19.96,19.92,19.95,181500.0,14.993,15.0231,14.993,15.0156,181500.0
2014-04-30 14:50:00,19.95,19.96,19.95,19.96,66200.0,15.0156,15.0231,15.0156,15.0231,66200.0
2014-04-30 15:00:00,19.96,19.97,19.92,19.92,518200.0,15.0231,15.0306,14.993,14.993,518200.0
2014-04-30 15:10:00,19.92,19.93,19.9,19.92,260700.0,14.993,15.0005,14.9779,14.993,260700.0
2014-04-30 15:20:00,19.91,19.96,19.91,19.96,205400.0,14.9854,15.0231,14.9854,15.0231,205400.0
2014-04-30 15:30:00,19.96,20.0,19.96,19.98,329200.0,15.0231,15.0532,15.0231,15.0381,329200.0
2014-04-30 15:40:00,19.98,20.04,19.98,20.02,545600.0,15.0381,15.0833,15.0381,15.0682,545600.0
2014-04-30 15:50:00,20.02,20.1,20.01,20.06,2019400.0,15.0682,15.1284,15.0607,15.0983,2019400.0
2014-05-01 09:30:00,20.09,20.11,20.01,20.07,282900.0,15.1209,15.136,15.0607,15.1059,282900.0
2014-05-01 09:40:00,20.07,20.1,20.03,20.03,143200.0,15.1059,15.1284,15.0758,15.0758,143200.0
2014-05-01 09:50:00,20.03,20.05,20.0,20.03,93900.0,15.0758,15.0908,15.0532,15.0758,93900.0
2014-05-01 10:00:00,20.04,20.06,20.01,20.02,169400.0,15.0833,15.0983,15.0607,15.0682,169400.0
2014-05-01 10:10:00,20.02,20.06,19.95,19.98,171600.0,15.0682,15.0983,15.0156,15.0381,171600.0
2014-05-01 10:20:00,19.98,20.04,19.97,20.04,77800.0,15.0381,15.0833,15.0306,15.0833,77800.0
2014-05-01 10:30:00,20.03,20.05,20.02,20.03,50900.0,15.0758,15.0908,15.0682,15.0758,50900.0
2014-05-01 10:40:00,20.02,20.04,20.01,20.02,89000.0,15.0682,15.0833,15.0607,15.0682,89000.0
2014-05-01 10:50:00,20.02,20.03,20.01,20.02,394900.0,15.0682,15.0758,15.0607,15.0682,394900.0
2014-05-01 11:00:00,20.02,20.08,20.02,20.05,426500.0,15.0682,15.1134,15.0682,15.0908,426500.0
2014-05-01 11:10:00,20.06,20.08,20.05,20.05,89900.0,15.0983,15.1134,15.0908,15.0908,89900.0
2014-05-01 11:20:00,20.05,20.06,20.04,20.05,192400.0,15.0908,15.0983,15.0833,15.0908,192400.0
2014-05-01 11:30:00,20.05,20.07,20.05,20.07,139500.0,15.0908,15.1059,15.0908,15.1059,139500.0
2014-05-01 11:40:00,20.06,20.07,20.02,20.03,303600.0,15.0983,15.1059,15.0682,15.0758,303600.0
2014-05-01 11:50:00,20.03,20.04,20.01,20.02,109200.0,15.0758,15.0833,15.0607,15.0682,109200.0
2014-05-01 12:00:00,20.02,20.05,20.02,20.04,100900.0,15.0682,15.0908,15.0682,15.0833,100900.0
2014-05-01 12:10:00,20.04,20.05,20.03,20.04,42600.0,15.0833,15.0908,15.0758,15.0833,42600.0
2014-05-01 12:20:00,20.04,20.04,20.0,20.01,194400.0,15.0833,15.0833,15.0532,15.0607,194400.0
2014-05-01 12:30:00,20.01,20.01,19.95,19.95,128400.0,15.0607,15.0607,15.0156,15.0156,128400.0
2014-05-01 12:40:00,19.96,19.96,19.91,19.94,260400.0,15.0231,15.0231,14.9854,15.008,260400.0
2014-05-01 12:50:00,19.94,19.96,19.91,19.92,547600.0,15.008,15.0231,14.9854,14.993,547600.0
2014-05-01 13:00:00,19.92,19.93,19.92,19.92,35700.0,14.993,15.0005,14.993,14.993,35700.0
2014-05-01 13:10:00,19.92,19.93,19.9,19.9,94800.0,14.993,15.0005,14.9779,14.9779,94800.0
2014-05-01 13:20:00,19.9,19.91,19.85,19.86,267900.0,14.9779,14.9854,14.9403,14.9478,267900.0
2014-05-01 13:30:00,19.86,19.87,19.84,19.84,340400.0,14.9478,14.9553,14.9328,14.9328,340400.0
2014-05-01 13:40:00,19.85,19.86,19.83,19.84,106600.0,14.9403,14.9478,14.9252,14.9328,106600.0
2014-05-01 13:50:00,19.84,19.84,19.77,19.78,220200.0,14.9328,14.9328,14.8801,14.8876,220200.0
2014-05-01 14:00:00,19.78,19.81,19.78,19.8,137800.0,14.8876,14.9102,14.8876,14.9027,137800.0
2014-05-01 14:10:00,19.8,19.82,19.8,19.81,137200.0,14.9027,14.9177,14.9027,14.9102,137200.0
2014-05-01 14:20:00,19.81,19.82,19.8,19.81,85700.0,14.9102,14.9177,14.9027,14.9102,85700.0
2014-05-01 14:30:00,19.82,19.82,19.79,19.8,83700.0,14.9177,14.9177,14.8951,14.9027,83700.0
2014-05-01 14:40:00,19.8,19.8,19.77,19.79,118600.0,14.9027,14.9027,14.8801,14.8951,118600.0
2014-05-01 14:50:00,19.79,19.82,19.79,19.79,688000.0,14.8951,14.9177,14.8951,14.8951,688000.0
2014-05-01 15:00:00,19.79,19.8,19.78,19.8,106700.0,14.8951,14.9027,14.8876,14.9027,106700.0
2014-05-01 15:10:00,19.8,19.81,19.79,19.79,241600.0,14.9027,14.9102,14.8951,14.8951,241600.0
2014-05-01 15:20:00,19.79,19.8,19.77,19.77,111300.0,14.8951,14.9027,14.8801,14.8801,111300.0
2014-05-01 15:30:00,19.77,19.78,19.77,19.78,99400.0,14.8801,14.8876,14.8801,14.8876,99400.0
2014-05-01 15:40:00,19.77,19.78,19.76,19.76,175800.0,14.8801,14.8876,14.8725,14.8725,175800.0
2014-05-01 15:50:00,19.77,19.81,19.75,19.77,1672400.0,14.8801,14.9102,14.865,14.8801,1672400.0
2014-05-02 09:30:00,19.75,19.8,19.73,19.77,362900.0,14.865,14.9027,14.85,14.8801,362900.0
2014-05-02 09:40:00,19.77,19.78,19.68,19.72,357600.0,14.8801,14.8876,14.8123,14.8424,357600.0
2014-05-02 09:50:00,19.73,19.73,19.66,19.69,286100.0,14.85,14.85,14.7973,14.8199,286100.0
2014-05-02 10:00:00,19.69,19.75,19.66,19.73,772200.0,14.8199,14.865,14.7973,14.85,772200.0
2014-05-02 10:10:00,19.73,19.75,19.72,19.73,281000.0,14.85,14.865,14.8424,14.85,281000.0
2014-05-02 10:20:00,19.72,19.73,19.69,19.7,145000.0,14.8424,14.85,14.8199,14.8274,145000.0
2014-05-02 10:30:00,19.7,19.73,19.69,19.72,345700.0,14.8274,14.85,14.8199,14.8424,345700.0
2014-05-02 10:40:00,19.72,19.74,19.63,19.64,266800.0,14.8424,14.8575,14.7747,14.7822,266800.0
2014-05-02 10:50:00,19.64,19.69,19.63,19.66,293000.0,14.7822,14.8199,14.7747,14.7973,293000.0
2014-05-02 11:00:00,19.67,19.71,19.66,19.71,211400.0,14.8048,14.8349,14.7973,14.8349,211400.0
2014-05-02 11:10:00,19.71,19.72,19.7,19.7,231100.0,14.8349,14.8424,14.8274,14.8274,231100.0
2014-05-02 11:20:00,19.7,19.71,19.68,19.68,153700.0,14.8274,14.8349,14.8123,14.8123,153700.0
2014-05-02 11:30:00,19.69,19.74,19.68,19.7,357100.0,14.8199,14.8575,14.8123,14.8274,357100.0
2014-05-02 11:40:00,19.7,19.73,19.7,19.73,292700.0,14.8274,14.85,14.8274,14.85,292700.0
2014-05-02 11:50:00,19.73,19.75,19.71,19.71,328400.0,14.85,14.865,14.8349,14.8349,328400.0
2014-05-02 12:00:00,19.71,19.72,19.71,19.72,41600.0,14.8349,14.8424,14.8349,14.8424,41600.0
2014-05-02 12:10:00,19.71,19.73,19.71,19.71,134800.0,14.8349,14.85,14.8349,14.8349,134800.0
2014-05-02 12:20:00,19.71,19.73,19.71,19.73,71600.0,14.8349,14.85,14.8349,14.85,71600.0
2014-05-02 12:30:00,19.72,19.73,19.7,19.73,154300.0,14.8424,14.85,14.8274,14.85,154300.0
2014-05-02 12:40:00,19.72,19.73,19.68,19.69,147700.0,14.8424,14.85,14.8123,14.8199,147700.0
2014-05-02 12:50:00,19.68,19.7,19.67,19.7,168700.0,14.8123,14.8274,14.8048,14.8274,168700.0
2014-05-02 13:00:00,19.7,19.71,19.69,19.69,86100.0,14.8274,14.8349,14.8199,14.8199,86100.0
2014-05-02 13:10:00,19.7,19.71,19.69,19.71,72800.0,14.8274,14.8349,14.8199,14.8349,72800.0
2014-05-02 13:20:00,19.71,19.72,19.69,19.71,111900.0,14.8349,14.8424,14.8199,14.8349,111900.0
2014-05-02 13:30:00,19.71,19.71,19.69,19.69,242500.0,14.8349,14.8349,14.8199,14.8199,242500.0
2014-05-02 13:40:00,19.7,19.7,19.69,19.69,154100.0,14.8274,14.8274,14.8199,14.8199,154100.0
2014-05-02 13:50:00,19.69,19.7,19.67,19.69,301200.0,14.8199,14.8274,14.8048,14.8199,301200.0
2014-05-02 14:00:00,19.68,19.7,19.66,19.68,213500.0,14.8123,14.8274,14.7973,14.8123,213500.0
2014-05-02 14:10:00,19.68,19.7,19.67,19.69,308700.0,14.8123,14.8274,14.8048,14.8199,308700.0
2014-05-02 14:20:00,19.68,19.71,19.68,19.68,188700.0,14.8123,14.8349,14.8123,14.8123,188700.0
2014-05-02 14:30:00,19.68,19.7,19.68,19.68,273400.0,14.8123,14.8274,14.8123,14.8123,273400.0
2014-05-02 14:40:00,19.68,19.7,19.67,19.7,162400.0,14.8123,14.8274,14.8048,14.8274,162400.0
2014-05-02 14:50:00,19.7,19.7,19.69,19.69,111800.0,14.8274,14.8274,14.8199,14.8199,111800.0
2014-05-02 15:00:00,19.69,19.71,19.69,19.71,208300.0,14.8199,14.8349,14.8199,14.8349,208300.0
2014-05-02 15:10:00,19.7,19.71,19.68,19.69,270400.0,14.8274,14.8349,14.8123,14.8199,270400.0
2014-05-02 15:20:00,19.7,19.7,19.66,19.67,244600.0,14.8274,14.8274,14.7973,14.8048,244600.0
2014-05-02 15:30:00,19.67,19.68,19.63,19.64,220600.0,14.8048,14.8123,14.7747,14.7822,220600.0
2014-05-02 15:40:00,19.64,19.66,19.63,19.64,650200.0,14.7822,14.7973,14.7747,14.7822,650200.0
2014-05-02 15:50:00,19.64,19.66,19.62,19.63,1139900.0,14.7822,14.7973,14.7672,14.7747,1139900.0
2014-05-05 09:30:00,19.53,19.63,19.53,19.55,339800.0,14.6994,14.7747,14.6994,14.7145,339800.0
2014-05-05 09:40:00,19.54,19.55,19.5,19.55,183100.0,14.707,14.7145,14.6769,14.7145,183100.0
2014-05-05 09:50:00,19.55,19.59,19.53,19.58,142300.0,14.7145,14.7446,14.6994,14.7371,142300.0
2014-05-05 10:00:00,19.58,19.65,19.57,19.62,451200.0,14.7371,14.7898,14.7295,14.7672,451200.0
2014-05-05 10:10:00,19.62,19.64,19.59,19.61,193200.0,14.7672,14.7822,14.7446,14.7596,193200.0
2014-05-05 10:20:00,19.61,19.63,19.59,19.59,143600.0,14.7596,14.7747,14.7446,14.7446,143600.0
2014-05-05 10:30:00,19.6,19.61,19.59,19.61,149900.0,14.7521,14.7596,14.7446,14.7596,149900.0
2014-05-05 10:40:00,19.6,19.64,19.6,19.64,211900.0,14.7521,14.7822,14.7521,14.7822,211900.0
2014-05-05 10:50:00,19.63,19.67,19.63,19.66,148600.0,14.7747,14.8048,14.7747,14.7973,148600.0
2014-05-05 11:00:00,19.65,19.67,19.64,19.66,161400.0,14.7898,14.8048,14.7822,14.7973,161400.0
2014-05-05 11:10:00,19.66,19.67,19.65,19.67,131000.0,14.7973,14.8048,14.7898,14.8048,131000.0
2014-05-05 11:20:00,19.67,19.67,19.64,19.66,354200.0,14.8048,14.8048,14.7822,14.7973,354200.0
2014-05-05 11:30:00,19.66,19.68,19.64,19.66,187000.0,14.7973,14.8123,14.7822,14.7973,187000.0
2014-05-05 11:40:00,19.66,19.67,19.65,19.66,122200.0,14.7973,14.8048,14.7898,14.7973,122200.0
2014-05-05 11:50:00,19.66,19.67,19.66,19.66,93200.0,14.7973,14.8048,14.7973,14.7973,93200.0
2014-05-05 12:00:00,19.66,19.66,19.62,19.63,120800.0,14.7973,14.7973,14.7672,14.7747,120800.0
2014-05-05 12:10:00,19.62,19.63,19.59,19.6,227000.0,14.7672,14.7747,14.7446,14.7521,227000.0
2014-05-05 12:20:00,19.6,19.61,19.6,19.61,130200.0,14.7521,14.7596,14.7521,14.7596,130200.0
2014-05-05 12:30:00,19.61,19.61,19.6,19.6,80000.0,14.7596,14.7596,14.7521,14.7521,80000.0
2014-05-05 12:40:00,19.61,19.61,19.6,19.61,43900.0,14.7596,14.7596,14.7521,14.7596,43900.0
2014-05-05 12:50:00,19.61,19.61,19.6,19.61,66700.0,14.7596,14.7596,14.7521,14.7596,66700.0
2014-05-05 13:00:00,19.6,19.63,19.6,19.63,292100.0,14.7521,14.7747,14.7521,14.7747,292100.0
2014-05-05 13:10:00,19.63,19.64,19.62,19.64,78900.0,14.7747,14.7822,14.7672,14.7822,78900.0
2014-05-05 13:20:00,19.64,19.66,19.64,19.66,70100.0,14.7822,14.7973,14.7822,14.7973,70100.0
2014-05-05 13:30:00,19.66,19.67,19.65,19.67,79700.0,14.7973,14.8048,14.7898,14.8048,79700.0
2014-05-05 13:40:00,19.67,19.67,19.65,19.67,122700.0,14.8048,14.8048,14.7898,14.8048,122700.0
2014-05-05 13:50:00,19.66,19.67,19.64,19.65,117200.0,14.7973,14.8048,14.7822,14.7898,117200.0
2014-05-05 14:00:00,19.65,19.66,19.64,19.65,79900.0,14.7898,14.7973,14.7822,14.7898,79900.0
2014-05-05 14:10:00,19.66,19.66,19.65,19.66,60600.0,14.7973,14.7973,14.7898,14.7973,60600.0
2014-05-05 14:20:00,19.66,19.68,19.65,19.67,110000.0,14.7973,14.8123,14.7898,14.8048,110000.0
2014-05-05 14:30:00,19.67,19.68,19.66,19.67,140400.0,14.8048,14.8123,14.7973,14.8048,140400.0
2014-05-05 14:40:00,19.67,19.7,19.66,19.68,171600.0,14.8048,14.8274,14.7973,14.8123,171600.0
2014-05-05 14:50:00,19.69,19.7,19.68,19.7,146600.0,14.8199,14.8274,14.8123,14.8274,146600.0
2014-05-05 15:00:00,19.7,19.73,19.69,19.73,116800.0,14.8274,14.85,14.8199,14.85,116800.0
2014-05-05 15:10:00,19.73,19.73,19.69,19.71,165600.0,14.85,14.85,14.8199,14.8349,165600.0
2014-05-05 15:20:00,19.7,19.71,19.7,19.71,84700.0,14.8274,14.8349,14.8274,14.8349,84700.0
2014-05-05 15:30:00,19.71,19.71,19.7,19.71,130800.0,14.8349,14.8349,14.8274,14.8349,130800.0
2014-05-05 15:40:00,19.7,19.71,19.65,19.66,591300.0,14.8274,14.8349,14.7898,14.7973,591300.0
2014-05-05 15:50:00,19.66,19.66,19.65,19.65,557900.0,14.7973,14.7973,14.7898,14.7898,557900.0
2014-05-06 09:30:00,19.78,19.88,19.73,19.84,667700.0,14.8876,14.9629,14.85,14.9328,667700.0
2014-05-06 09:40:00,19.83,19.97,19.82,19.94,308300.0,14.9252,15.0306,14.9177,15.008,308300.0
2014-05-06 09:50:00,19.93,19.96,19.9,19.96,374500.0,15.0005,15.0231,14.9779,15.0231,374500.0
2014-05-06 10:00:00,19.96,20.01,19.94,20.01,493700.0,15.0231,15.0607,15.008,15.0607,493700.0
2014-05-06 10:10:00,20.01,20.09,20.0,20.04,562700.0,15.0607,15.1209,15.0532,15.0833,562700.0
2014-05-06 10:20:00,20.04,20.06,19.99,19.99,331700.0,15.0833,15.0983,15.0457,15.0457,331700.0
2014-05-06 10:30:00,19.99,20.03,19.99,20.01,420100.0,15.0457,15.0758,15.0457,15.0607,420100.0
2014-05-06 10:40:00,20.01,20.01,19.96,20.0,347900.0,15.0607,15.0607,15.0231,15.0532,347900.0
2014-05-06 10:50:00,20.0,20.0,19.96,19.96,95600.0,15.0532,15.0532,15.0231,15.0231,95600.0
2014-05-06 11:00:00,19.95,19.96,19.92,19.96,200900.0,15.0156,15.0231,14.993,15.0231,200900.0
2014-05-06 11:10:00,19.96,19.99,19.95,19.98,78200.0,15.0231,15.0457,15.0156,15.0381,78200.0
2014-05-06 11:20:00,19.98,19.99,19.96,19.99,161000.0,15.0381,15.0457,15.0231,15.0457,161000.0
2014-05-06 11:30:00,19.98,20.0,19.98,19.99,63500.0,15.0381,15.0532,15.0381,15.0457,63500.0
2014-05-06 11:40:00,20.0,20.01,19.99,20.01,222100.0,15.0532,15.0607,15.0457,15.0607,222100.0
2014-05-06 11:50:00,20.01,20.04,20.0,20.04,104200.0,15.0607,15.0833,15.0532,15.0833,104200.0
2014-05-06 12:00:00,20.04,20.05,20.03,20.04,83400.0,15.0833,15.0908,15.0758,15.0833,83400.0
2014-05-06 12:10:00,20.04,20.05,20.0,20.02,183300.0,15.0833,15.0908,15.0532,15.0682,183300.0
2014-05-06 12:20:00,20.02,20.02,20.0,20.01,75100.0,15.0682,15.0682,15.0532,15.0607,75100.0
2014-05-06 12:30:00,20.01,20.03,20.0,20.03,88500.0,15.0607,15.0758,15.0532,15.0758,88500.0
2014-05-06 12:40:00,20.03,20.04,20.02,20.04,143500.0,15.0758,15.0833,15.0682,15.0833,143500.0
2014-05-06 12:50:00,20.04,20.06,20.03,20.05,143800.0,15.0833,15.0983,15.0758,15.0908,143800.0
2014-05-06 13:00:00,20.06,20.07,20.04,20.05,61000.0,15.0983,15.1059,15.0833,15.0908,61000.0
2014-05-06 13:10:00,20.05,20.07,20.04,20.07,103800.0,15.0908,15.1059,15.0833,15.1059,103800.0
2014-05-06 13:20:00,20.07,20.07,20.03,20.03,182300.0,15.1059,15.1059,15.0758,15.0758,182300.0
2014-05-06 13:30:00,20.03,20.05,20.01,20.02,157900.0,15.0758,15.0908,15.0607,15.0682,157900.0
2014-05-06 13:40:00,20.02,20.02,20.0,20.01,229000.0,15.0682,15.0682,15.0532,15.0607,229000.0
2014-05-06 13:50:00,20.01,20.04,20.01,20.03,159900.0,15.0607,15.0833,15.0607,15.0758,159900.0
2014-05-06 14:00:00,20.03,20.05,20.01,20.05,195100.0,15.0758,15.0908,15.0607,15.0908,195100.0
2014-05-06 14:10:00,20.05,20.07,20.04,20.07,121900.0,15.0908,15.1059,15.0833,15.1059,121900.0
2014-05-06 14:20:00,20.07,20.07,20.03,20.05,121500.0,15.1059,15.1059,15.0758,15.0908,121500.0
2014-05-06 14:30:00,20.04,20.05,20.03,20.04,217600.0,15.0833,15.0908,15.0758,15.0833,217600.0
2014-05-06 14:40:00,20.04,20.05,20.03,20.05,99900.0,15.0833,15.0908,15.0758,15.0908,99900.0
2014-05-06 14:50:00,20.05,20.05,20.04,20.05,58400.0,15.0908,15.0908,15.0833,15.0908,58400.0
2014-05-06 15:00:00,20.05,20.05,20.04,20.05,231300.0,15.0908,15.0908,15.0833,15.0908,231300.0
2014-05-06 15:10:00,20.04,20.07,20.04,20.06,262600.0,15.0833,15.1059,15.0833,15.0983,262600.0
2014-05-06 15:20:00,20.07,20.07,20.06,20.07,199500.0,15.1059,15.1059,15.0983,15.1059,199500.0
2014-05-06 15:30:00,20.06,20.07,20.05,20.06,207200.0,15.0983,15.1059,15.0908,15.0983,207200.0
2014-05-06 15:40:00,20.05,20.07,20.01,20.03,986300.0,15.0908,15.1059,15.0607,15.0758,986300.0
2014-05-06 15:50:00,20.03,20.03,20.0,20.01,1051500.0,15.0758,15.0758,15.0532,15.0607,1051500.0
2014-05-07 09:30:00,20.04,20.1,19.99,20.08,359300.0,15.0833,15.1284,15.0457,15.1134,359300.0
2014-05-07 09:40:00,20.07,20.1,20.05,20.09,141000.0,15.1059,15.1284,15.0908,15.1209,141000.0
2014-05-07 09:50:00,20.08,20.09,20.03,20.04,126200.0,15.1134,15.1209,15.0758,15.0833,126200.0
2014-05-07 10:00:00,20.04,20.08,20.02,20.03,257200.0,15.0833,15.1134,15.0682,15.0758,257200.0
2014-05-07 10:10:00,20.03,20.04,19.98,19.99,411400.0,15.0758,15.0833,15.0381,15.0457,411400.0
2014-05-07 10:20:00,19.99,20.06,19.97,20.05,395700.0,15.0457,15.0983,15.0306,15.0908,395700.0
2014-05-07 10:30:00,20.05,20.09,20.02,20.08,342600.0,15.0908,15.1209,15.0682,15.1134,342600.0
2014-05-07 10:40:00,20.07,20.12,20.07,20.12,285200.0,15.1059,15.1435,15.1059,15.1435,285200.0
2014-05-07 10:50:00,20.12,20.15,20.12,20.14,134800.0,15.1435,15.1661,15.1435,15.1586,134800.0
2014-05-07 11:00:00,20.13,20.13,20.11,20.12,636200.0,15.151,15.151,15.136,15.1435,636200.0
2014-05-07 11:10:00,20.12,20.13,20.1,20.11,468700.0,15.1435,15.151,15.1284,15.136,468700.0
2014-05-07 11:20:00,20.11,20.15,20.1,20.14,520300.0,15.136,15.1661,15.1284,15.1586,520300.0
2014-05-07 11:30:00,20.14,20.18,20.14,20.16,791400.0,15.1586,15.1887,15.1586,15.1736,791400.0
2014-05-07 11:40:00,20.16,20.23,20.15,20.2,417300.0,15.1736,15.2263,15.1661,15.2037,417300.0
2014-05-07 11:50:00,20.2,20.25,20.2,20.24,306500.0,15.2037,15.2413,15.2037,15.2338,306500.0
2014-05-07 12:00:00,20.24,20.25,20.21,20.24,520500.0,15.2338,15.2413,15.2112,15.2338,520500.0
2014-05-07 12:10:00,20.24,20.3,20.24,20.25,610200.0,15.2338,15.279,15.2338,15.2413,610200.0
2014-05-07 12:20:00,20.25,20.29,20.25,20.27,252200.0,15.2413,15.2715,15.2413,15.2564,252200.0
2014-05-07 12:30:00,20.27,20.27,20.25,20.27,162200.0,15.2564,15.2564,15.2413,15.2564,162200.0
2014-05-07 12:40:00,20.27,20.27,20.23,20.25,175300.0,15.2564,15.2564,15.2263,15.2413,175300.0
2014-05-07 12:50:00,20.25,20.27,20.21,20.22,111200.0,15.2413,15.2564,15.2112,15.2188,111200.0
2014-05-07 13:00:00,20.21,20.24,20.2,20.21,502600.0,15.2112,15.2338,15.2037,15.2112,502600.0
2014-05-07 13:10:00,20.21,20.23,20.2,20.23,225600.0,15.2112,15.2263,15.2037,15.2263,225600.0
2014-05-07 13:20:00,20.22,20.25,20.22,20.22,150000.0,15.2188,15.2413,15.2188,15.2188,150000.0
2014-05-07 13:30:00,20.23,20.26,20.22,20.24,322800.0,15.2263,15.2489,15.2188,15.2338,322800.0
2014-05-07 13:40:00,20.23,20.26,20.22,20.26,263000.0,15.2263,15.2489,15.2188,15.2489,263000.0
2014-05-07 13:50:00,20.26,20.26,20.25,20.26,318000.0,15.2489,15.2489,15.2413,15.2489,318000.0
2014-05-07 14:00:00,20.26,20.31,20.25,20.3,564200.0,15.2489,15.2865,15.2413,15.279,564200.0
2014-05-07 14:10:00,20.31,20.33,20.28,20.32,204200.0,15.2865,15.3016,15.2639,15.294,204200.0
2014-05-07 14:20:00,20.32,20.32,20.29,20.3,120200.0,15.294,15.294,15.2715,15.279,120200.0
2014-05-07 14:30:00,20.31,20.31,20.3,20.31,112800.0,15.2865,15.2865,15.279,15.2865,112800.0
2014-05-07 14:40:00,20.3,20.32,20.29,20.3,458600.0,15.279,15.294,15.2715,15.279,458600.0
2014-05-07 14:50:00,20.31,20.32,20.28,20.3,361700.0,15.2865,15.294,15.2639,15.279,361700.0
2014-05-07 15:00:00,20.29,20.3,20.25,20.28,235800.0,15.2715,15.279,15.2413,15.2639,235800.0
2014-05-07 15:10:00,20.28,20.31,20.27,20.3,427000.0,15.2639,15.2865,15.2564,15.279,427000.0
2014-05-07 15:20:00,20.31,20.31,20.3,20.3,342100.0,15.2865,15.2865,15.279,15.279,342100.0
2014-05-07 15:30:00,20.31,20.32,20.29,20.32,414100.0,15.2865,15.294,15.2715,15.294,414100.0
2014-05-07 15:40:00,20.32,20.32,20.3,20.31,420500.0,15.294,15.294,15.279,15.2865,420500.0
2014-05-07 15:50:00,20.31,20.34,20.3,20.32,1054300.0,15.2865,15.3091,15.279,15.294,1054300.0
2014-05-08 09:30:00,20.35,20.44,20.33,20.43,704100.0,15.3166,15.3844,15.3016,15.3768,704100.0
2014-05-08 09:40:00,20.43,20.5,20.43,20.48,521400.0,15.3768,15.4295,15.3768,15.4145,521400.0
2014-05-08 09:50:00,20.49,20.49,20.45,20.48,261500.0,15.422,15.422,15.3919,15.4145,261500.0
2014-05-08 10:00:00,20.48,20.5,20.47,20.5,389100.0,15.4145,15.4295,15.4069,15.4295,389100.0
2014-05-08 10:10:00,20.5,20.52,20.49,20.49,428000.0,15.4295,15.4446,15.422,15.422,428000.0
2014-05-08 10:20:00,20.5,20.5,20.45,20.45,336000.0,15.4295,15.4295,15.3919,15.3919,336000.0
2014-05-08 10:30:00,20.45,20.46,20.41,20.44,801300.0,15.3919,15.3994,15.3618,15.3844,801300.0
2014-05-08 10:40:00,20.44,20.48,20.44,20.47,281200.0,15.3844,15.4145,15.3844,15.4069,281200.0
2014-05-08 10:50:00,20.47,20.52,20.46,20.52,497200.0,15.4069,15.4446,15.3994,15.4446,497200.0
2014-05-08 11:00:00,20.52,20.56,20.49,20.56,372700.0,15.4446,15.4747,15.422,15.4747,372700.0
2014-05-08 11:10:00,20.56,20.57,20.52,20.57,437900.0,15.4747,15.4822,15.4446,15.4822,437900.0
2014-05-08 11:20:00,20.57,20.57,20.53,20.54,320100.0,15.4822,15.4822,15.4521,15.4596,320100.0
2014-05-08 11:30:00,20.55,20.59,20.55,20.58,113100.0,15.4671,15.4973,15.4671,15.4897,113100.0
2014-05-08 11:40:00,20.59,20.59,20.54,20.58,363100.0,15.4973,15.4973,15.4596,15.4897,363100.0
2014-05-08 11:50:00,20.57,20.59,20.55,20.57,284000.0,15.4822,15.4973,15.4671,15.4822,284000.0
2014-05-08 12:00:00,20.57,20.59,20.54,20.55,225300.0,15.4822,15.4973,15.4596,15.4671,225300.0
2014-05-08 12:10:00,20.55,20.56,20.54,20.55,193100.0,15.4671,15.4747,15.4596,15.4671,193100.0
2014-05-08 12:20:00,20.55,20.56,20.54,20.55,75000.0,15.4671,15.4747,15.4596,15.4671,75000.0
2014-05-08 12:30:00,20.55,20.56,20.54,20.56,160100.0,15.4671,15.4747,15.4596,15.4747,160100.0
2014-05-08 12:40:00,20.55,20.56,20.54,20.55,135600.0,15.4671,15.4747,15.4596,15.4671,135600.0
2014-05-08 12:50:00,20.56,20.56,20.53,20.53,255100.0,15.4747,15.4747,15.4521,15.4521,255100.0
2014-05-08 13:00:00,20.53,20.55,20.53,20.55,87600.0,15.4521,15.4671,15.4521,15.4671,87600.0
2014-05-08 13:10:00,20.55,20.56,20.53,20.53,301100.0,15.4671,15.4747,15.4521,15.4521,301100.0
2014-05-08 13:20:00,20.53,20.54,20.48,20.51,229000.0,15.4521,15.4596,15.4145,15.437,229000.0
2014-05-08 13:30:00,20.51,20.54,20.5,20.54,191700.0,15.437,15.4596,15.4295,15.4596,191700.0
2014-05-08 13:40:00,20.54,20.55,20.53,20.53,245100.0,15.4596,15.4671,15.4521,15.4521,245100.0
2014-05-08 13:50:00,20.53,20.55,20.52,20.53,253500.0,15.4521,15.4671,15.4446,15.4521,253500.0
2014-05-08 14:00:00,20.53,20.54,20.52,20.54,511500.0,15.4521,15.4596,15.4446,15.4596,511500.0
2014-05-08 14:10:00,20.54,20.56,20.52,20.55,343400.0,15.4596,15.4747,15.4446,15.4671,343400.0
2014-05-08 14:20:00,20.55,20.56,20.54,20.56,189300.0,15.4671,15.4747,15.4596,15.4747,189300.0
2014-05-08 14:30:00,20.56,20.56,20.52,20.55,450700.0,15.4747,15.4747,15.4446,15.4671,450700.0
2014-05-08 14:40:00,20.55,20.55,20.47,20.49,292600.0,15.4671,15.4671,15.4069,15.422,292600.0
2014-05-08 14:50:00,20.5,20.52,20.48,20.48,300800.0,15.4295,15.4446,15.4145,15.4145,300800.0
2014-05-08 15:00:00,20.48,20.49,20.44,20.44,280200.0,15.4145,15.422,15.3844,15.3844,280200.0
2014-05-08 15:10:00,20.44,20.46,20.43,20.46,140300.0,15.3844,15.3994,15.3768,15.3994,140300.0
2014-05-08 15:20:00,20.46,20.51,20.45,20.5,279600.0,15.3994,15.437,15.3919,15.4295,279600.0
2014-05-08 15:30:00,20.5,20.53,20.49,20.5,285500.0,15.4295,15.4521,15.422,15.4295,285500.0
2014-05-08 15:40:00,20.5,20.51,20.49,20.5,444200.0,15.4295,15.437,15.422,15.4295,444200.0
2014-05-08 15:50:00,20.5,20.53,20.49,20.52,841800.0,15.4295,15.4521,15.422,15.4446,841800.0
2014-05-09 09:30:00,20.5,20.53,20.41,20.48,595700.0,15.4295,15.4521,15.3618,15.4145,595700.0
2014-05-09 09:40:00,20.47,20.48,20.44,20.48,882200.0,15.4069,15.4145,15.3844,15.4145,882200.0
2014-05-09 09:50:00,20.48,20.54,20.44,20.51,584400.0,15.4145,15.4596,15.3844,15.437,584400.0
2014-05-09 10:00:00,20.51,20.52,20.45,20.52,629800.0,15.437,15.4446,15.3919,15.4446,629800.0
2014-05-09 10:10:00,20.52,20.55,20.5,20.54,317600.0,15.4446,15.4671,15.4295,15.4596,317600.0
2014-05-09 10:20:00,20.53,20.55,20.5,20.54,419400.0,15.4521,15.4671,15.4295,15.4596,419400.0
2014-05-09 10:30:00,20.54,20.54,20.46,20.47,118600.0,15.4596,15.4596,15.3994,15.4069,118600.0
2014-05-09 10:40:00,20.46,20.47,20.42,20.46,353000.0,15.3994,15.4069,15.3693,15.3994,353000.0
2014-05-09 10:50:00,20.46,20.48,20.44,20.46,222000.0,15.3994,15.4145,15.3844,15.3994,222000.0
2014-05-09 11:00:00,20.46,20.48,20.44,20.45,264300.0,15.3994,15.4145,15.3844,15.3919,264300.0
2014-05-09 11:10:00,20.45,20.47,20.44,20.45,169100.0,15.3919,15.4069,15.3844,15.3919,169100.0
2014-05-09 11:20:00,20.46,20.5,20.46,20.49,166100.0,15.3994,15.4295,15.3994,15.422,166100.0
2014-05-09 11:30:00,20.5,20.51,20.48,20.49,190500.0,15.4295,15.437,15.4145,15.422,190500.0
2014-05-09 11:40:00,20.49,20.49,20.47,20.48,132100.0,15.422,15.422,15.4069,15.4145,132100.0
2014-05-09 11:50:00,20.48,20.49,20.44,20.45,27600.0,15.4145,15.422,15.3844,15.3919,27600.0
2014-05-09 12:00:00,20.44,20.45,20.42,20.44,190100.0,15.3844,15.3919,15.3693,15.3844,190100.0
2014-05-09 12:10:00,20.44,20.45,20.43,20.45,31000.0,15.3844,15.3919,15.3768,15.3919,31000.0
2014-05-09 12:20:00,20.44,20.45,20.39,20.39,199200.0,15.3844,15.3919,15.3467,15.3467,199200.0
2014-05-09 12:30:00,20.4,20.41,20.38,20.39,216700.0,15.3542,15.3618,15.3392,15.3467,216700.0
2014-05-09 12:40:00,20.39,20.41,20.36,20.36,228200.0,15.3467,15.3618,15.3241,15.3241,228200.0
2014-05-09 12:50:00,20.37,20.37,20.35,20.36,270900.0,15.3317,15.3317,15.3166,15.3241,270900.0
2014-05-09 13:00:00,20.36,20.39,20.35,20.36,212300.0,15.3241,15.3467,15.3166,15.3241,212300.0
2014-05-09 13:10:00,20.37,20.41,20.37,20.4,141700.0,15.3317,15.3618,15.3317,15.3542,141700.0
2014-05-09 13:20:00,20.41,20.41,20.39,20.41,53400.0,15.3618,15.3618,15.3467,15.3618,53400.0
2014-05-09 13:30:00,20.41,20.41,20.37,20.39,190600.0,15.3618,15.3618,15.3317,15.3467,190600.0
2014-05-09 13:40:00,20.39,20.39,20.33,20.36,226100.0,15.3467,15.3467,15.3016,15.3241,226100.0
2014-05-09 13:50:00,20.36,20.36,20.32,20.33,78600.0,15.3241,15.3241,15.294,15.3016,78600.0
2014-05-09 14:00:00,20.32,20.37,20.31,20.37,156100.0,15.294,15.3317,15.2865,15.3317,156100.0
2014-05-09 14:10:00,20.37,20.37,20.31,20.32,136300.0,15.3317,15.3317,15.2865,15.294,136300.0
2014-05-09 14:20:00,20.32,20.34,20.31,20.34,97300.0,15.294,15.3091,15.2865,15.3091,97300.0
2014-05-09 14:30:00,20.33,20.35,20.33,20.35,65900.0,15.3016,15.3166,15.3016,15.3166,65900.0
2014-05-09 14:40:00,20.35,20.35,20.28,20.28,162000.0,15.3166,15.3166,15.2639,15.2639,162000.0
2014-05-09 14:50:00,20.28,20.35,20.26,20.34,459700.0,15.2639,15.3166,15.2489,15.3091,459700.0
2014-05-09 15:00:00,20.35,20.36,20.35,20.35,118100.0,15.3166,15.3241,15.3166,15.3166,118100.0
2014-05-09 15:10:00,20.36,20.36,20.33,20.35,160800.0,15.3241,15.3241,15.3016,15.3166,160800.0
2014-05-09 15:20:00,20.35,20.35,20.33,20.34,81700.0,15.3166,15.3166,15.3016,15.3091,81700.0
2014-05-09 15:30:00,20.33,20.37,20.33,20.37,136500.0,15.3016,15.3317,15.3016,15.3317,136500.0
2014-05-09 15:40:00,20.37,20.39,20.36,20.39,261800.0,15.3317,15.3467,15.3241,15.3467,261800.0
2014-05-09 15:50:00,20.39,20.41,20.38,20.39,756200.0,15.3467,15.3618,15.3392,15.3467,756200.0
2014-05-12 09:30:00,20.12,20.33,20.11,20.24,749700.0,15.1435,15.3016,15.136,15.2338,749700.0
2014-05-12 09:40:00,20.24,20.34,20.23,20.32,1317200.0,15.2338,15.3091,15.2263,15.294,1317200.0
2014-05-12 09:50:00,20.32,20.35,20.29,20.34,439500.0,15.294,15.3166,15.2715,15.3091,439500.0
2014-05-12 10:00:00,20.34,20.35,20.31,20.31,291500.0,15.3091,15.3166,15.2865,15.2865,291500.0
2014-05-12 10:10:00,20.31,20.34,20.31,20.34,520800.0,15.2865,15.3091,15.2865,15.3091,520800.0
2014-05-12 10:20:00,20.34,20.35,20.33,20.34,329300.0,15.3091,15.3166,15.3016,15.3091,329300.0
2014-05-12 10:30:00,20.34,20.35,20.33,20.34,186200.0,15.3091,15.3166,15.3016,15.3091,186200.0
2014-05-12 10:40:00,20.35,20.37,20.31,20.37,413500.0,15.3166,15.3317,15.2865,15.3317,413500.0
2014-05-12 10:50:00,20.36,20.39,20.35,20.39,465500.0,15.3241,15.3467,15.3166,15.3467,465500.0
2014-05-12 11:00:00,20.39,20.39,20.38,20.39,196300.0,15.3467,15.3467,15.3392,15.3467,196300.0
2014-05-12 11:10:00,20.38,20.41,20.38,20.41,522100.0,15.3392,15.3618,15.3392,15.3618,522100.0
2014-05-12 11:20:00,20.41,20.42,20.4,20.41,264100.0,15.3618,15.3693,15.3542,15.3618,264100.0
2014-05-12 11:30:00,20.41,20.42,20.39,20.41,389200.0,15.3618,15.3693,15.3467,15.3618,389200.0
2014-05-12 11:40:00,20.4,20.43,20.4,20.43,315700.0,15.3542,15.3768,15.3542,15.3768,315700.0
2014-05-12 11:50:00,20.43,20.43,20.42,20.43,106300.0,15.3768,15.3768,15.3693,15.3768,106300.0
2014-05-12 12:00:00,20.43,20.46,20.43,20.44,1244900.0,15.3768,15.3994,15.3768,15.3844,1244900.0
2014-05-12 12:10:00,20.44,20.48,20.43,20.46,1062100.0,15.3844,15.4145,15.3768,15.3994,1062100.0
2014-05-12 12:20:00,20.46,20.48,20.46,20.47,138500.0,15.3994,15.4145,15.3994,15.4069,138500.0
2014-05-12 12:30:00,20.47,20.48,20.46,20.47,97100.0,15.4069,15.4145,15.3994,15.4069,97100.0
2014-05-12 12:40:00,20.46,20.47,20.44,20.46,314200.0,15.3994,15.4069,15.3844,15.3994,314200.0
2014-05-12 12:50:00,20.46,20.47,20.44,20.44,423100.0,15.3994,15.4069,15.3844,15.3844,423100.0
2014-05-12 13:00:00,20.45,20.49,20.44,20.49,565300.0,15.3919,15.422,15.3844,15.422,565300.0
2014-05-12 13:10:00,20.49,20.49,20.47,20.48,163700.0,15.422,15.422,15.4069,15.4145,163700.0
2014-05-12 13:20:00,20.47,20.52,20.47,20.49,467000.0,15.4069,15.4446,15.4069,15.422,467000.0
2014-05-12 13:30:00,20.49,20.5,20.48,20.5,145800.0,15.422,15.4295,15.4145,15.4295,145800.0
2014-05-12 13:40:00,20.5,20.51,20.49,20.5,160400.0,15.4295,15.437,15.422,15.4295,160400.0
2014-05-12 13:50:00,20.5,20.5,20.49,20.5,176800.0,15.4295,15.4295,15.422,15.4295,176800.0
2014-05-12 14:00:00,20.5,20.5,20.47,20.5,258800.0,15.4295,15.4295,15.4069,15.4295,258800.0
2014-05-12 14:10:00,20.5,20.52,20.49,20.52,173700.0,15.4295,15.4446,15.422,15.4446,173700.0
2014-05-12 14:20:00,20.52,20.53,20.51,20.52,254700.0,15.4446,15.4521,15.437,15.4446,254700.0
2014-05-12 14:30:00,20.52,20.53,20.51,20.53,250000.0,15.4446,15.4521,15.437,15.4521,250000.0
2014-05-12 14:40:00,20.53,20.54,20.52,20.52,308500.0,15.4521,15.4596,15.4446,15.4446,308500.0
2014-05-12 14:50:00,20.52,20.54,20.51,20.54,373800.0,15.4446,15.4596,15.437,15.4596,373800.0
2014-05-12 15:00:00,20.54,20.56,20.53,20.55,532500.0,15.4596,15.4747,15.4521,15.4671,532500.0
2014-05-12 15:10:00,20.55,20.56,20.54,20.56,614400.0,15.4671,15.4747,15.4596,15.4747,614400.0
2014-05-12 15:20:00,20.55,20.57,20.55,20.56,411900.0,15.4671,15.4822,15.4671,15.4747,411900.0
2014-05-12 15:30:00,20.56,20.58,20.56,20.58,576600.0,15.4747,15.4897,15.4747,15.4897,576600.0
2014-05-12 15:40:00,20.57,20.58,20.56,20.57,708900.0,15.4822,15.4897,15.4747,15.4822,708900.0
2014-05-12 15:50:00,20.57,20.59,20.56,20.59,1596600.0,15.4822,15.4973,15.4747,15.4973,1596600.0
2014-05-13 09:30:00,20.52,20.61,20.42,20.61,607100.0,15.4446,15.5123,15.3693,15.5123,607100.0
2014-05-13 09:40:00,20.61,20.65,20.61,20.65,358700.0,15.5123,15.5424,15.5123,15.5424,358700.0
2014-05-13 09:50:00,20.65,20.65,20.54,20.54,374700.0,15.5424,15.5424,15.4596,15.4596,374700.0
2014-05-13 10:00:00,20.55,20.59,20.53,20.55,309300.0,15.4671,15.4973,15.4521,15.4671,309300.0
2014-05-13 10:10:00,20.55,20.6,20.53,20.56,382400.0,15.4671,15.5048,15.4521,15.4747,382400.0
2014-05-13 10:20:00,20.56,20.6,20.55,20.6,199300.0,15.4747,15.5048,15.4671,15.5048,199300.0
2014-05-13 10:30:00,20.6,20.64,20.58,20.63,199900.0,15.5048,15.5349,15.4897,15.5274,199900.0
2014-05-13 10:40:00,20.64,20.65,20.62,20.62,190800.0,15.5349,15.5424,15.5198,15.5198,190800.0
2014-05-13 10:50:00,20.62,20.65,20.61,20.63,201200.0,15.5198,15.5424,15.5123,15.5274,201200.0
2014-05-13 11:00:00,20.63,20.63,20.61,20.62,167100.0,15.5274,15.5274,15.5123,15.5198,167100.0
2014-05-13 11:10:00,20.62,20.62,20.59,20.6,108700.0,15.5198,15.5198,15.4973,15.5048,108700.0
2014-05-13 11:20:00,20.6,20.61,20.6,20.61,66900.0,15.5048,15.5123,15.5048,15.5123,66900.0
2014-05-13 11:30:00,20.61,20.61,20.56,20.56,134900.0,15.5123,15.5123,15.4747,15.4747,134900.0
2014-05-13 11:40:00,20.56,20.6,20.56,20.59,152100.0,15.4747,15.5048,15.4747,15.4973,152100.0
2014-05-13 11:50:00,20.59,20.59,20.57,20.59,58700.0,15.4973,15.4973,15.4822,15.4973,58700.0
2014-05-13 12:00:00,20.58,20.59,20.56,20.57,179100.0,15.4897,15.4973,15.4747,15.4822,179100.0
2014-05-13 12:10:00,20.57,20.6,20.57,20.59,255100.0,15.4822,15.5048,15.4822,15.4973,255100.0
2014-05-13 12:20:00,20.6,20.6,20.57,20.6,114400.0,15.5048,15.5048,15.4822,15.5048,114400.0
2014-05-13 12:30:00,20.6,20.61,20.59,20.61,131200.0,15.5048,15.5123,15.4973,15.5123,131200.0
2014-05-13 12:40:00,20.61,20.65,20.6,20.65,486700.0,15.5123,15.5424,15.5048,15.5424,486700.0
2014-05-13 12:50:00,20.65,20.66,20.64,20.65,222400.0,15.5424,15.5499,15.5349,15.5424,222400.0
2014-05-13 13:00:00,20.64,20.65,20.64,20.65,56800.0,15.5349,15.5424,15.5349,15.5424,56800.0
2014-05-13 13:10:00,20.65,20.66,20.64,20.66,124000.0,15.5424,15.5499,15.5349,15.5499,124000.0
2014-05-13 13:20:00,20.66,20.66,20.62,20.63,170400.0,15.5499,15.5499,15.5198,15.5274,170400.0
2014-05-13 13:30:00,20.63,20.64,20.62,20.63,99800.0,15.5274,15.5349,15.5198,15.5274,99800.0
2014-05-13 13:40:00,20.63,20.64,20.6,20.64,165400.0,15.5274,15.5349,15.5048,15.5349,165400.0
2014-05-13 13:50:00,20.64,20.65,20.62,20.63,222000.0,15.5349,15.5424,15.5198,15.5274,222000.0
2014-05-13 14:00:00,20.63,20.64,20.62,20.64,94400.0,15.5274,15.5349,15.5198,15.5349,94400.0
2014-05-13 14:10:00,20.64,20.66,20.63,20.64,351800.0,15.5349,15.5499,15.5274,15.5349,351800.0
2014-05-13 14:20:00,20.64,20.65,20.63,20.65,221100.0,15.5349,15.5424,15.5274,15.5424,221100.0
2014-05-13 14:30:00,20.65,20.66,20.64,20.65,110700.0,15.5424,15.5499,15.5349,15.5424,110700.0
2014-05-13 14:40:00,20.66,20.71,20.65,20.7,557700.0,15.5499,15.5876,15.5424,15.58,557700.0
2014-05-13 14:50:00,20.7,20.71,20.69,20.71,394000.0,15.58,15.5876,15.5725,15.5876,394000.0
2014-05-13 15:00:00,20.7,20.71,20.69,20.7,170800.0,15.58,15.5876,15.5725,15.58,170800.0
2014-05-13 15:10:00,20.7,20.7,20.69,20.7,165500.0,15.58,15.58,15.5725,15.58,165500.0
2014-05-13 15:20:00,20.7,20.7,20.63,20.64,408700.0,15.58,15.58,15.5274,15.5349,408700.0
2014-05-13 15:30:00,20.64,20.64,20.62,20.63,175900.0,15.5349,15.5349,15.5198,15.5274,175900.0
2014-05-13 15:40:00,20.63,20.64,20.62,20.63,235000.0,15.5274,15.5349,15.5198,15.5274,235000.0
2014-05-13 15:50:00,20.63,20.64,20.62,20.64,505800.0,15.5274,15.5349,15.5198,15.5349,505800.0
2014-05-14 09:30:00,20.71,20.78,20.67,20.76,488500.0,15.5876,15.6403,15.5575,15.6252,488500.0
2014-05-14 09:40:00,20.76,20.79,20.73,20.73,304100.0,15.6252,15.6478,15.6026,15.6026,304100.0
2014-05-14 09:50:00,20.72,20.74,20.71,20.72,151200.0,15.5951,15.6102,15.5876,15.5951,151200.0
2014-05-14 10:00:00,20.72,20.73,20.69,20.71,145700.0,15.5951,15.6026,15.5725,15.5876,145700.0
2014-05-14 10:10:00,20.71,20.74,20.7,20.72,115000.0,15.5876,15.6102,15.58,15.5951,115000.0
2014-05-14 10:20:00,20.72,20.75,20.7,20.75,112100.0,15.5951,15.6177,15.58,15.6177,112100.0
2014-05-14 10:30:00,20.74,20.75,20.73,20.73,135400.0,15.6102,15.6177,15.6026,15.6026,135400.0
2014-05-14 10:40:00,20.73,20.76,20.71,20.75,200500.0,15.6026,15.6252,15.5876,15.6177,200500.0
2014-05-14 10:50:00,20.74,20.77,20.74,20.75,143200.0,15.6102,15.6327,15.6102,15.6177,143200.0
2014-05-14 11:00:00,20.75,20.78,20.75,20.77,119500.0,15.6177,15.6403,15.6177,15.6327,119500.0
2014-05-14 11:10:00,20.77,20.78,20.76,20.77,129700.0,15.6327,15.6403,15.6252,15.6327,129700.0
2014-05-14 11:20:00,20.77,20.77,20.75,20.75,48700.0,15.6327,15.6327,15.6177,15.6177,48700.0
2014-05-14 11:30:00,20.75,20.77,20.75,20.77,52900.0,15.6177,15.6327,15.6177,15.6327,52900.0
2014-05-14 11:40:00,20.77,20.78,20.75,20.76,94400.0,15.6327,15.6403,15.6177,15.6252,94400.0
2014-05-14 11:50:00,20.75,20.76,20.74,20.75,63300.0,15.6177,15.6252,15.6102,15.6177,63300.0
2014-05-14 12:00:00,20.74,20.75,20.73,20.75,62000.0,15.6102,15.6177,15.6026,15.6177,62000.0
2014-05-14 12:10:00,20.75,20.77,20.74,20.77,142900.0,15.6177,15.6327,15.6102,15.6327,142900.0
2014-05-14 12:20:00,20.77,20.78,20.76,20.78,55700.0,15.6327,15.6403,15.6252,15.6403,55700.0
2014-05-14 12:30:00,20.78,20.82,20.77,20.8,235700.0,15.6403,15.6704,15.6327,15.6553,235700.0
2014-05-14 12:40:00,20.81,20.84,20.8,20.83,197500.0,15.6628,15.6854,15.6553,15.6779,197500.0
2014-05-14 12:50:00,20.83,20.85,20.82,20.85,345900.0,15.6779,15.6929,15.6704,15.6929,345900.0
2014-05-14 13:00:00,20.85,20.85,20.83,20.84,57100.0,15.6929,15.6929,15.6779,15.6854,57100.0
2014-05-14 13:10:00,20.84,20.85,20.83,20.85,68000.0,15.6854,15.6929,15.6779,15.6929,68000.0
2014-05-14 13:20:00,20.85,20.86,20.84,20.86,175200.0,15.6929,15.7005,15.6854,15.7005,175200.0
2014-05-14 13:30:00,20.86,20.86,20.84,20.85,160300.0,15.7005,15.7005,15.6854,15.6929,160300.0
2014-05-14 13:40:00,20.85,20.86,20.84,20.85,196200.0,15.6929,15.7005,15.6854,15.6929,196200.0
2014-05-14 13:50:00,20.85,20.85,20.78,20.78,289700.0,15.6929,15.6929,15.6403,15.6403,289700.0
2014-05-14 14:00:00,20.78,20.83,20.77,20.81,513700.0,15.6403,15.6779,15.6327,15.6628,513700.0
2014-05-14 14:10:00,20.81,20.81,20.75,20.76,194300.0,15.6628,15.6628,15.6177,15.6252,194300.0
2014-05-14 14:20:00,20.76,20.76,20.74,20.75,79300.0,15.6252,15.6252,15.6102,15.6177,79300.0
2014-05-14 14:30:00,20.75,20.77,20.75,20.76,64100.0,15.6177,15.6327,15.6177,15.6252,64100.0
2014-05-14 14:40:00,20.76,20.76,20.71,20.71,82500.0,15.6252,15.6252,15.5876,15.5876,82500.0
2014-05-14 14:50:00,20.71,20.72,20.69,20.69,188100.0,15.5876,15.5951,15.5725,15.5725,188100.0
2014-05-14 15:00:00,20.68,20.7,20.64,20.66,370000.0,15.565,15.58,15.5349,15.5499,370000.0
2014-05-14 15:10:00,20.65,20.66,20.6,20.62,432600.0,15.5424,15.5499,15.5048,15.5198,432600.0
2014-05-14 15:20:00,20.62,20.64,20.59,20.61,278200.0,15.5198,15.5349,15.4973,15.5123,278200.0
2014-05-14 15:30:00,20.62,20.62,20.55,20.58,565300.0,15.5198,15.5198,15.4671,15.4897,565300.0
2014-05-14 15:40:00,20.58,20.59,20.57,20.58,499500.0,15.4897,15.4973,15.4822,15.4897,499500.0
2014-05-14 15:50:00,20.57,20.59,20.56,20.59,999100.0,15.4822,15.4973,15.4747,15.4973,999100.0
2014-05-15 09:30:00,20.58,20.7,20.56,20.59,340700.0,15.4897,15.58,15.4747,15.4973,340700.0
2014-05-15 09:40:00,20.58,20.6,20.54,20.55,259100.0,15.4897,15.5048,15.4596,15.4671,259100.0
2014-05-15 09:50:00,20.55,20.6,20.5,20.6,569300.0,15.4671,15.5048,15.4295,15.5048,569300.0
2014-05-15 10:00:00,20.6,20.64,20.57,20.59,652900.0,15.5048,15.5349,15.4822,15.4973,652900.0
2014-05-15 10:10:00,20.58,20.6,20.55,20.6,357300.0,15.4897,15.5048,15.4671,15.5048,357300.0
2014-05-15 10:20:00,20.6,20.63,20.59,20.62,270900.0,15.5048,15.5274,15.4973,15.5198,270900.0
2014-05-15 10:30:00,20.62,20.65,20.62,20.65,231100.0,15.5198,15.5424,15.5198,15.5424,231100.0
2014-05-15 10:40:00,20.65,20.68,20.64,20.65,425900.0,15.5424,15.565,15.5349,15.5424,425900.0
2014-05-15 10:50:00,20.66,20.66,20.61,20.61,167200.0,15.5499,15.5499,15.5123,15.5123,167200.0
2014-05-15 11:00:00,20.61,20.62,20.59,20.59,122500.0,15.5123,15.5198,15.4973,15.4973,122500.0
2014-05-15 11:10:00,20.59,20.61,20.51,20.52,238500.0,15.4973,15.5123,15.437,15.4446,238500.0
2014-05-15 11:20:00,20.53,20.53,20.45,20.48,465900.0,15.4521,15.4521,15.3919,15.4145,465900.0
2014-05-15 11:30:00,20.48,20.53,20.48,20.52,184200.0,15.4145,15.4521,15.4145,15.4446,184200.0
2014-05-15 11:40:00,20.52,20.52,20.49,20.49,244100.0,15.4446,15.4446,15.422,15.422,244100.0
2014-05-15 11:50:00,20.5,20.5,20.42,20.45,307500.0,15.4295,15.4295,15.3693,15.3919,307500.0
2014-05-15 12:00:00,20.45,20.48,20.44,20.48,56900.0,15.3919,15.4145,15.3844,15.4145,56900.0
2014-05-15 12:10:00,20.48,20.48,20.47,20.47,59700.0,15.4145,15.4145,15.4069,15.4069,59700.0
2014-05-15 12:20:00,20.48,20.5,20.48,20.48,589000.0,15.4145,15.4295,15.4145,15.4145,589000.0
2014-05-15 12:30:00,20.48,20.57,20.48,20.55,294700.0,15.4145,15.4822,15.4145,15.4671,294700.0
2014-05-15 12:40:00,20.55,20.6,20.55,20.57,289900.0,15.4671,15.5048,15.4671,15.4822,289900.0
2014-05-15 12:50:00,20.57,20.57,20.54,20.56,115200.0,15.4822,15.4822,15.4596,15.4747,115200.0
2014-05-15 13:00:00,20.55,20.56,20.54,20.55,65300.0,15.4671,15.4747,15.4596,15.4671,65300.0
2014-05-15 13:10:00,20.55,20.55,20.54,20.55,62700.0,15.4671,15.4671,15.4596,15.4671,62700.0
2014-05-15 13:20:00,20.55,20.56,20.54,20.56,85000.0,15.4671,15.4747,15.4596,15.4747,85000.0
2014-05-15 13:30:00,20.56,20.57,20.55,20.56,74500.0,15.4747,15.4822,15.4671,15.4747,74500.0
2014-05-15 13:40:00,20.56,20.56,20.52,20.54,153200.0,15.4747,15.4747,15.4446,15.4596,153200.0
2014-05-15 13:50:00,20.54,20.57,20.53,20.57,102800.0,15.4596,15.4822,15.4521,15.4822,102800.0
2014-05-15 14:00:00,20.57,20.59,20.56,20.59,84300.0,15.4822,15.4973,15.4747,15.4973,84300.0
2014-05-15 14:10:00,20.59,20.6,20.51,20.52,241000.0,15.4973,15.5048,15.437,15.4446,241000.0
2014-05-15 14:20:00,20.52,20.56,20.51,20.55,410900.0,15.4446,15.4747,15.437,15.4671,410900.0
2014-05-15 14:30:00,20.55,20.57,20.55,20.57,163600.0,15.4671,15.4822,15.4671,15.4822,163600.0
2014-05-15 14:40:00,20.56,20.57,20.56,20.57,131300.0,15.4747,15.4822,15.4747,15.4822,131300.0
2014-05-15 14:50:00,20.57,20.64,20.56,20.61,481000.0,15.4822,15.5349,15.4747,15.5123,481000.0
2014-05-15 15:00:00,20.61,20.62,20.6,20.62,154900.0,15.5123,15.5198,15.5048,15.5198,154900.0
2014-05-15 15:10:00,20.62,20.64,20.61,20.64,728600.0,15.5198,15.5349,15.5123,15.5349,728600.0
2014-05-15 15:20:00,20.64,20.66,20.63,20.65,345200.0,15.5349,15.5499,15.5274,15.5424,345200.0
2014-05-15 15:30:00,20.66,20.68,20.64,20.64,1167600.0,15.5499,15.565,15.5349,15.5349,1167600.0
2014-05-15 15:40:00,20.64,20.66,20.64,20.65,426000.0,15.5349,15.5499,15.5349,15.5424,426000.0
2014-05-15 15:50:00,20.65,20.67,20.63,20.65,922500.0,15.5424,15.5575,15.5274,15.5424,922500.0
2014-05-16 09:30:00,20.67,20.69,20.39,20.5,878100.0,15.5575,15.5725,15.3467,15.4295,878100.0
2014-05-16 09:40:00,20.5,20.52,20.47,20.48,849300.0,15.4295,15.4446,15.4069,15.4145,849300.0
2014-05-16 09:50:00,20.48,20.62,20.48,20.61,297000.0,15.4145,15.5198,15.4145,15.5123,297000.0
2014-05-16 10:00:00,20.61,20.62,20.51,20.56,630500.0,15.5123,15.5198,15.437,15.4747,630500.0
2014-05-16 10:10:00,20.55,20.63,20.54,20.61,302200.0,15.4671,15.5274,15.4596,15.5123,302200.0
2014-05-16 10:20:00,20.6,20.61,20.54,20.55,342300.0,15.5048,15.5123,15.4596,15.4671,342300.0
2014-05-16 10:30:00,20.55,20.64,20.55,20.64,151800.0,15.4671,15.5349,15.4671,15.5349,151800.0
2014-05-16 10:40:00,20.64,20.74,20.64,20.73,274200.0,15.5349,15.6102,15.5349,15.6026,274200.0
2014-05-16 10:50:00,20.74,20.75,20.69,20.73,454200.0,15.6102,15.6177,15.5725,15.6026,454200.0
2014-05-16 11:00:00,20.73,20.74,20.7,20.73,115100.0,15.6026,15.6102,15.58,15.6026,115100.0
2014-05-16 11:10:00,20.74,20.76,20.73,20.76,86100.0,15.6102,15.6252,15.6026,15.6252,86100.0
2014-05-16 11:20:00,20.76,20.77,20.75,20.77,69900.0,15.6252,15.6327,15.6177,15.6327,69900.0
2014-05-16 11:30:00,20.77,20.8,20.76,20.8,291000.0,15.6327,15.6553,15.6252,15.6553,291000.0
2014-05-16 11:40:00,20.8,20.81,20.77,20.81,222200.0,15.6553,15.6628,15.6327,15.6628,222200.0
2014-05-16 11:50:00,20.81,20.82,20.79,20.81,77500.0,15.6628,15.6704,15.6478,15.6628,77500.0
2014-05-16 12:00:00,20.81,20.81,20.79,20.79,81200.0,15.6628,15.6628,15.6478,15.6478,81200.0
2014-05-16 12:10:00,20.79,20.82,20.78,20.8,125000.0,15.6478,15.6704,15.6403,15.6553,125000.0
2014-05-16 12:20:00,20.81,20.81,20.79,20.79,48100.0,15.6628,15.6628,15.6478,15.6478,48100.0
2014-05-16 12:30:00,20.8,20.81,20.79,20.8,184500.0,15.6553,15.6628,15.6478,15.6553,184500.0
2014-05-16 12:40:00,20.8,20.8,20.76,20.78,140300.0,15.6553,15.6553,15.6252,15.6403,140300.0
2014-05-16 12:50:00,20.78,20.78,20.77,20.77,34600.0,15.6403,15.6403,15.6327,15.6327,34600.0
2014-05-16 13:00:00,20.78,20.81,20.72,20.81,414500.0,15.6403,15.6628,15.5951,15.6628,414500.0
2014-05-16 13:10:00,20.81,20.82,20.79,20.82,207200.0,15.6628,15.6704,15.6478,15.6704,207200.0
2014-05-16 13:20:00,20.82,20.82,20.79,20.8,283500.0,15.6704,15.6704,15.6478,15.6553,283500.0
2014-05-16 13:30:00,20.8,20.8,20.78,20.78,30600.0,15.6553,15.6553,15.6403,15.6403,30600.0
2014-05-16 13:40:00,20.78,20.79,20.75,20.76,106000.0,15.6403,15.6478,15.6177,15.6252,106000.0
2014-05-16 13:50:00,20.76,20.78,20.74,20.76,112300.0,15.6252,15.6403,15.6102,15.6252,112300.0
2014-05-16 14:00:00,20.76,20.76,20.71,20.71,86700.0,15.6252,15.6252,15.5876,15.5876,86700.0
2014-05-16 14:10:00,20.72,20.77,20.72,20.77,153600.0,15.5951,15.6327,15.5951,15.6327,153600.0
2014-05-16 14:20:00,20.77,20.77,20.73,20.73,69500.0,15.6327,15.6327,15.6026,15.6026,69500.0
2014-05-16 14:30:00,20.73,20.74,20.72,20.74,104000.0,15.6026,15.6102,15.5951,15.6102,104000.0
2014-05-16 14:40:00,20.74,20.77,20.73,20.75,103200.0,15.6102,15.6327,15.6026,15.6177,103200.0
2014-05-16 14:50:00,20.75,20.79,20.74,20.79,131100.0,15.6177,15.6478,15.6102,15.6478,131100.0
2014-05-16 15:00:00,20.79,20.8,20.78,20.8,61600.0,15.6478,15.6553,15.6403,15.6553,61600.0
2014-05-16 15:10:00,20.8,20.81,20.78,20.78,212300.0,15.6553,15.6628,15.6403,15.6403,212300.0
2014-05-16 15:20:00,20.78,20.79,20.76,20.78,143000.0,15.6403,15.6478,15.6252,15.6403,143000.0
2014-05-16 15:30:00,20.77,20.8,20.77,20.78,110100.0,15.6327,15.6553,15.6327,15.6403,110100.0
2014-05-16 15:40:00,20.78,20.79,20.77,20.77,137000.0,15.6403,15.6478,15.6327,15.6327,137000.0
2014-05-16 15:50:00,20.78,20.78,20.74,20.77,667200.0,15.6403,15.6403,15.6102,15.6327,667200.0
2014-05-19 09:30:00,20.64,20.67,20.57,20.6,387500.0,15.5349,15.5575,15.4822,15.5048,387500.0
2014-05-19 09:40:00,20.6,20.67,20.59,20.67,148400.0,15.5048,15.5575,15.4973,15.5575,148400.0
2014-05-19 09:50:00,20.67,20.71,20.64,20.7,429200.0,15.5575,15.5876,15.5349,15.58,429200.0
2014-05-19 10:00:00,20.71,20.73,20.63,20.68,601200.0,15.5876,15.6026,15.5274,15.565,601200.0
2014-05-19 10:10:00,20.68,20.68,20.63,20.65,291400.0,15.565,15.565,15.5274,15.5424,291400.0
2014-05-19 10:20:00,20.65,20.66,20.62,20.64,225800.0,15.5424,15.5499,15.5198,15.5349,225800.0
2014-05-19 10:30:00,20.64,20.64,20.62,20.64,109600.0,15.5349,15.5349,15.5198,15.5349,109600.0
2014-05-19 10:40:00,20.64,20.67,20.62,20.64,155100.0,15.5349,15.5575,15.5198,15.5349,155100.0
2014-05-19 10:50:00,20.65,20.65,20.61,20.63,113700.0,15.5424,15.5424,15.5123,15.5274,113700.0
2014-05-19 11:00:00,20.63,20.66,20.63,20.66,58200.0,15.5274,15.5499,15.5274,15.5499,58200.0
2014-05-19 11:10:00,20.65,20.67,20.65,20.67,37400.0,15.5424,15.5575,15.5424,15.5575,37400.0
2014-05-19 11:20:00,20.67,20.67,20.63,20.64,149700.0,15.5575,15.5575,15.5274,15.5349,149700.0
2014-05-19 11:30:00,20.64,20.65,20.63,20.63,28700.0,15.5349,15.5424,15.5274,15.5274,28700.0
2014-05-19 11:40:00,20.63,20.65,20.63,20.65,117700.0,15.5274,15.5424,15.5274,15.5424,117700.0
2014-05-19 11:50:00,20.65,20.65,20.64,20.65,20600.0,15.5424,15.5424,15.5349,15.5424,20600.0
2014-05-19 12:00:00,20.64,20.67,20.64,20.67,49100.0,15.5349,15.5575,15.5349,15.5575,49100.0
2014-05-19 12:10:00,20.67,20.67,20.65,20.67,70400.0,15.5575,15.5575,15.5424,15.5575,70400.0
2014-05-19 12:20:00,20.66,20.67,20.65,20.66,59300.0,15.5499,15.5575,15.5424,15.5499,59300.0
2014-05-19 12:30:00,20.67,20.67,20.64,20.65,100400.0,15.5575,15.5575,15.5349,15.5424,100400.0
2014-05-19 12:40:00,20.64,20.66,20.64,20.66,95500.0,15.5349,15.5499,15.5349,15.5499,95500.0
2014-05-19 12:50:00,20.66,20.66,20.64,20.64,45400.0,15.5499,15.5499,15.5349,15.5349,45400.0
2014-05-19 13:00:00,20.64,20.66,20.64,20.66,50200.0,15.5349,15.5499,15.5349,15.5499,50200.0
2014-05-19 13:10:00,20.66,20.66,20.64,20.64,43200.0,15.5499,15.5499,15.5349,15.5349,43200.0
2014-05-19 13:20:00,20.65,20.66,20.64,20.66,44500.0,15.5424,15.5499,15.5349,15.5499,44500.0
2014-05-19 13:30:00,20.65,20.66,20.64,20.64,67000.0,15.5424,15.5499,15.5349,15.5349,67000.0
2014-05-19 13:40:00,20.64,20.65,20.63,20.64,59800.0,15.5349,15.5424,15.5274,15.5349,59800.0
2014-05-19 13:50:00,20.64,20.67,20.64,20.67,125900.0,15.5349,15.5575,15.5349,15.5575,125900.0
2014-05-19 14:00:00,20.66,20.67,20.65,20.66,107900.0,15.5499,15.5575,15.5424,15.5499,107900.0
2014-05-19 14:10:00,20.67,20.67,20.66,20.66,19000.0,15.5575,15.5575,15.5499,15.5499,19000.0
2014-05-19 14:20:00,20.66,20.67,20.64,20.66,105700.0,15.5499,15.5575,15.5349,15.5499,105700.0
2014-05-19 14:30:00,20.66,20.66,20.64,20.66,46400.0,15.5499,15.5499,15.5349,15.5499,46400.0
2014-05-19 14:40:00,20.66,20.66,20.65,20.66,21100.0,15.5499,15.5499,15.5424,15.5499,21100.0
2014-05-19 14:50:00,20.66,20.66,20.63,20.65,207600.0,15.5499,15.5499,15.5274,15.5424,207600.0
2014-05-19 15:00:00,20.65,20.66,20.65,20.65,84600.0,15.5424,15.5499,15.5424,15.5424,84600.0
2014-05-19 15:10:00,20.65,20.67,20.63,20.65,213300.0,15.5424,15.5575,15.5274,15.5424,213300.0
2014-05-19 15:20:00,20.65,20.66,20.64,20.65,44400.0,15.5424,15.5499,15.5349,15.5424,44400.0
2014-05-19 15:30:00,20.66,20.67,20.63,20.63,579500.0,15.5499,15.5575,15.5274,15.5274,579500.0
2014-05-19 15:40:00,20.63,20.66,20.63,20.65,382600.0,15.5274,15.5499,15.5274,15.5424,382600.0
2014-05-19 15:50:00,20.65,20.66,20.64,20.66,729200.0,15.5424,15.5499,15.5349,15.5499,729200.0
2014-05-20 09:30:00,20.53,20.71,20.52,20.66,486000.0,15.4521,15.5876,15.4446,15.5499,486000.0
2014-05-20 09:40:00,20.66,20.66,20.62,20.62,197700.0,15.5499,15.5499,15.5198,15.5198,197700.0
2014-05-20 09:50:00,20.62,20.65,20.6,20.62,145700.0,15.5198,15.5424,15.5048,15.5198,145700.0
2014-05-20 10:00:00,20.62,20.64,20.61,20.61,73100.0,15.5198,15.5349,15.5123,15.5123,73100.0
2014-05-20 10:10:00,20.62,20.67,20.62,20.66,197800.0,15.5198,15.5575,15.5198,15.5499,197800.0
2014-05-20 10:20:00,20.65,20.66,20.63,20.63,145100.0,15.5424,15.5499,15.5274,15.5274,145100.0
2014-05-20 10:30:00,20.64,20.65,20.61,20.61,123800.0,15.5349,15.5424,15.5123,15.5123,123800.0
2014-05-20 10:40:00,20.62,20.64,20.61,20.64,73000.0,15.5198,15.5349,15.5123,15.5349,73000.0
2014-05-20 10:50:00,20.63,20.66,20.62,20.66,102600.0,15.5274,15.5499,15.5198,15.5499,102600.0
2014-05-20 11:00:00,20.66,20.66,20.63,20.63,65200.0,15.5499,15.5499,15.5274,15.5274,65200.0
2014-05-20 11:10:00,20.64,20.64,20.62,20.62,156700.0,15.5349,15.5349,15.5198,15.5198,156700.0
2014-05-20 11:20:00,20.63,20.65,20.62,20.64,43900.0,15.5274,15.5424,15.5198,15.5349,43900.0
2014-05-20 11:30:00,20.64,20.65,20.64,20.64,60900.0,15.5349,15.5424,15.5349,15.5349,60900.0
2014-05-20 11:40:00,20.65,20.66,20.64,20.66,50900.0,15.5424,15.5499,15.5349,15.5499,50900.0
2014-05-20 11:50:00,20.66,20.66,20.63,20.63,106400.0,15.5499,15.5499,15.5274,15.5274,106400.0
2014-05-20 12:00:00,20.63,20.64,20.57,20.6,126000.0,15.5274,15.5349,15.4822,15.5048,126000.0
2014-05-20 12:10:00,20.59,20.61,20.58,20.61,68800.0,15.4973,15.5123,15.4897,15.5123,68800.0
2014-05-20 12:20:00,20.61,20.63,20.61,20.62,35100.0,15.5123,15.5274,15.5123,15.5198,35100.0
2014-05-20 12:30:00,20.6,20.63,20.59,20.61,44000.0,15.5048,15.5274,15.4973,15.5123,44000.0
2014-05-20 12:40:00,20.61,20.62,20.59,20.6,35100.0,15.5123,15.5198,15.4973,15.5048,35100.0
2014-05-20 12:50:00,20.59,20.61,20.58,20.59,73100.0,15.4973,15.5123,15.4897,15.4973,73100.0
2014-05-20 13:00:00,20.59,20.6,20.58,20.59,17000.0,15.4973,15.5048,15.4897,15.4973,17000.0
2014-05-20 13:10:00,20.59,20.59,20.53,20.53,132400.0,15.4973,15.4973,15.4521,15.4521,132400.0
2014-05-20 13:20:00,20.53,20.56,20.53,20.55,24300.0,15.4521,15.4747,15.4521,15.4671,24300.0
2014-05-20 13:30:00,20.56,20.56,20.54,20.54,22400.0,15.4747,15.4747,15.4596,15.4596,22400.0
2014-05-20 13:40:00,20.54,20.54,20.47,20.47,275300.0,15.4596,15.4596,15.4069,15.4069,275300.0
2014-05-20 13:50:00,20.48,20.5,20.47,20.49,84200.0,15.4145,15.4295,15.4069,15.422,84200.0
2014-05-20 14:00:00,20.48,20.53,20.48,20.53,112200.0,15.4145,15.4521,15.4145,15.4521,112200.0
2014-05-20 14:10:00,20.54,20.54,20.5,20.53,77000.0,15.4596,15.4596,15.4295,15.4521,77000.0
2014-05-20 14:20:00,20.53,20.54,20.5,20.52,120900.0,15.4521,15.4596,15.4295,15.4446,120900.0
2014-05-20 14:30:00,20.52,20.52,20.48,20.48,26800.0,15.4446,15.4446,15.4145,15.4145,26800.0
2014-05-20 14:40:00,20.48,20.5,20.48,20.5,50200.0,15.4145,15.4295,15.4145,15.4295,50200.0
2014-05-20 14:50:00,20.49,20.5,20.46,20.48,89800.0,15.422,15.4295,15.3994,15.4145,89800.0
2014-05-20 15:00:00,20.48,20.51,20.47,20.51,123500.0,15.4145,15.437,15.4069,15.437,123500.0
2014-05-20 15:10:00,20.51,20.54,20.51,20.53,53700.0,15.437,15.4596,15.437,15.4521,53700.0
2014-05-20 15:20:00,20.52,20.53,20.5,20.51,93500.0,15.4446,15.4521,15.4295,15.437,93500.0
2014-05-20 15:30:00,20.52,20.55,20.52,20.54,121600.0,15.4446,15.4671,15.4446,15.4596,121600.0
2014-05-20 15:40:00,20.54,20.55,20.53,20.54,97900.0,15.4596,15.4671,15.4521,15.4596,97900.0
2014-05-20 15:50:00,20.54,20.54,20.51,20.52,357300.0,15.4596,15.4596,15.437,15.4446,357300.0
2014-05-21 09:30:00,20.51,20.59,20.49,20.57,262600.0,15.437,15.4973,15.422,15.4822,262600.0
2014-05-21 09:40:00,20.57,20.57,20.51,20.53,372700.0,15.4822,15.4822,15.437,15.4521,372700.0
2014-05-21 09:50:00,20.53,20.59,20.53,20.56,187400.0,15.4521,15.4973,15.4521,15.4747,187400.0
2014-05-21 10:00:00,20.56,20.59,20.55,20.57,186100.0,15.4747,15.4973,15.4671,15.4822,186100.0
2014-05-21 10:10:00,20.58,20.58,20.57,20.58,25200.0,15.4897,15.4897,15.4822,15.4897,25200.0
2014-05-21 10:20:00,20.58,20.59,20.57,20.59,42400.0,15.4897,15.4973,15.4822,15.4973,42400.0
2014-05-21 10:30:00,20.59,20.61,20.59,20.59,112000.0,15.4973,15.5123,15.4973,15.4973,112000.0
2014-05-21 10:40:00,20.59,20.61,20.59,20.61,36500.0,15.4973,15.5123,15.4973,15.5123,36500.0
2014-05-21 10:50:00,20.61,20.62,20.6,20.62,88800.0,15.5123,15.5198,15.5048,15.5198,88800.0
2014-05-21 11:00:00,20.62,20.62,20.6,20.61,119500.0,15.5198,15.5198,15.5048,15.5123,119500.0
2014-05-21 11:10:00,20.6,20.62,20.57,20.57,52200.0,15.5048,15.5198,15.4822,15.4822,52200.0
2014-05-21 11:20:00,20.57,20.59,20.54,20.56,94200.0,15.4822,15.4973,15.4596,15.4747,94200.0
2014-05-21 11:30:00,20.56,20.57,20.55,20.55,38700.0,15.4747,15.4822,15.4671,15.4671,38700.0
2014-05-21 11:40:00,20.55,20.56,20.5,20.51,274200.0,15.4671,15.4747,15.4295,15.437,274200.0
2014-05-21 11:50:00,20.52,20.55,20.51,20.55,123700.0,15.4446,15.4671,15.437,15.4671,123700.0
2014-05-21 12:00:00,20.55,20.55,20.53,20.54,30800.0,15.4671,15.4671,15.4521,15.4596,30800.0
2014-05-21 12:10:00,20.54,20.56,20.54,20.55,45700.0,15.4596,15.4747,15.4596,15.4671,45700.0
2014-05-21 12:20:00,20.56,20.57,20.55,20.57,46700.0,15.4747,15.4822,15.4671,15.4822,46700.0
2014-05-21 12:30:00,20.57,20.57,20.56,20.57,32200.0,15.4822,15.4822,15.4747,15.4822,32200.0
2014-05-21 12:40:00,20.56,20.57,20.56,20.56,33600.0,15.4747,15.4822,15.4747,15.4747,33600.0
2014-05-21 12:50:00,20.57,20.58,20.53,20.54,176100.0,15.4822,15.4897,15.4521,15.4596,176100.0
2014-05-21 13:00:00,20.54,20.55,20.54,20.55,31900.0,15.4596,15.4671,15.4596,15.4671,31900.0
2014-05-21 13:10:00,20.55,20.55,20.54,20.55,56300.0,15.4671,15.4671,15.4596,15.4671,56300.0
2014-05-21 13:20:00,20.55,20.55,20.54,20.55,47700.0,15.4671,15.4671,15.4596,15.4671,47700.0
2014-05-21 13:30:00,20.55,20.55,20.53,20.53,82200.0,15.4671,15.4671,15.4521,15.4521,82200.0
2014-05-21 13:40:00,20.54,20.54,20.52,20.53,73700.0,15.4596,15.4596,15.4446,15.4521,73700.0
2014-05-21 13:50:00,20.53,20.53,20.52,20.53,90100.0,15.4521,15.4521,15.4446,15.4521,90100.0
2014-05-21 14:00:00,20.53,20.54,20.5,20.51,191200.0,15.4521,15.4596,15.4295,15.437,191200.0
2014-05-21 14:10:00,20.52,20.52,20.48,20.51,92700.0,15.4446,15.4446,15.4145,15.437,92700.0
2014-05-21 14:20:00,20.51,20.53,20.5,20.52,90200.0,15.437,15.4521,15.4295,15.4446,90200.0
2014-05-21 14:30:00,20.52,20.53,20.51,20.52,80200.0,15.4446,15.4521,15.437,15.4446,80200.0
2014-05-21 14:40:00,20.51,20.54,20.51,20.53,86500.0,15.437,15.4596,15.437,15.4521,86500.0
2014-05-21 14:50:00,20.53,20.54,20.52,20.54,69300.0,15.4521,15.4596,15.4446,15.4596,69300.0
2014-05-21 15:00:00,20.54,20.55,20.53,20.55,57200.0,15.4596,15.4671,15.4521,15.4671,57200.0
2014-05-21 15:10:00,20.55,20.57,20.54,20.56,117800.0,15.4671,15.4822,15.4596,15.4747,117800.0
2014-05-21 15:20:00,20.56,20.57,20.56,20.56,67400.0,15.4747,15.4822,15.4747,15.4747,67400.0
2014-05-21 15:30:00,20.56,20.57,20.56,20.57,109700.0,15.4747,15.4822,15.4747,15.4822,109700.0
2014-05-21 15:40:00,20.56,20.57,20.56,20.56,126800.0,15.4747,15.4822,15.4747,15.4747,126800.0
2014-05-21 15:50:00,20.57,20.57,20.49,20.5,1470300.0,15.4822,15.4822,15.422,15.4295,1470300.0
2014-05-22 09:30:00,20.57,20.66,20.53,20.59,407800.0,15.4822,15.5499,15.4521,15.4973,407800.0
2014-05-22 09:40:00,20.59,20.66,20.57,20.66,487400.0,15.4973,15.5499,15.4822,15.5499,487400.0
2014-05-22 09:50:00,20.66,20.68,20.64,20.66,160700.0,15.5499,15.565,15.5349,15.5499,160700.0
2014-05-22 10:00:00,20.66,20.67,20.63,20.67,177600.0,15.5499,15.5575,15.5274,15.5575,177600.0
2014-05-22 10:10:00,20.67,20.7,20.66,20.7,145500.0,15.5575,15.58,15.5499,15.58,145500.0
2014-05-22 10:20:00,20.7,20.72,20.68,20.68,160600.0,15.58,15.5951,15.565,15.565,160600.0
2014-05-22 10:30:00,20.69,20.7,20.66,20.68,235300.0,15.5725,15.58,15.5499,15.565,235300.0
2014-05-22 10:40:00,20.67,20.68,20.63,20.67,203600.0,15.5575,15.565,15.5274,15.5575,203600.0
2014-05-22 10:50:00,20.67,20.68,20.66,20.67,220100.0,15.5575,15.565,15.5499,15.5575,220100.0
2014-05-22 11:00:00,20.66,20.68,20.65,20.67,88300.0,15.5499,15.565,15.5424,15.5575,88300.0
2014-05-22 11:10:00,20.67,20.68,20.65,20.66,106700.0,15.5575,15.565,15.5424,15.5499,106700.0
2014-05-22 11:20:00,20.65,20.66,20.64,20.64,201100.0,15.5424,15.5499,15.5349,15.5349,201100.0
2014-05-22 11:30:00,20.64,20.67,20.62,20.65,463100.0,15.5349,15.5575,15.5198,15.5424,463100.0
2014-05-22 11:40:00,20.66,20.66,20.65,20.66,24800.0,15.5499,15.5499,15.5424,15.5499,24800.0
2014-05-22 11:50:00,20.66,20.68,20.65,20.68,138300.0,15.5499,15.565,15.5424,15.565,138300.0
2014-05-22 12:00:00,20.68,20.68,20.67,20.67,14400.0,15.565,15.565,15.5575,15.5575,14400.0
2014-05-22 12:10:00,20.68,20.68,20.67,20.68,49600.0,15.565,15.565,15.5575,15.565,49600.0
2014-05-22 12:20:00,20.67,20.68,20.67,20.67,30200.0,15.5575,15.565,15.5575,15.5575,30200.0
2014-05-22 12:30:00,20.67,20.68,20.66,20.66,77600.0,15.5575,15.565,15.5499,15.5499,77600.0
2014-05-22 12:40:00,20.66,20.67,20.66,20.66,31700.0,15.5499,15.5575,15.5499,15.5499,31700.0
2014-05-22 12:50:00,20.66,20.67,20.65,20.66,33000.0,15.5499,15.5575,15.5424,15.5499,33000.0
2014-05-22 13:00:00,20.65,20.67,20.65,20.66,61600.0,15.5424,15.5575,15.5424,15.5499,61600.0
2014-05-22 13:10:00,20.66,20.67,20.64,20.64,97700.0,15.5499,15.5575,15.5349,15.5349,97700.0
2014-05-22 13:20:00,20.64,20.69,20.64,20.68,212500.0,15.5349,15.5725,15.5349,15.565,212500.0
2014-05-22 13:30:00,20.68,20.7,20.67,20.7,45900.0,15.565,15.58,15.5575,15.58,45900.0
2014-05-22 13:40:00,20.7,20.72,20.7,20.7,119700.0,15.58,15.5951,15.58,15.58,119700.0
2014-05-22 13:50:00,20.7,20.71,20.7,20.7,58500.0,15.58,15.5876,15.58,15.58,58500.0
2014-05-22 14:00:00,20.7,20.71,20.7,20.7,47300.0,15.58,15.5876,15.58,15.58,47300.0
2014-05-22 14:10:00,20.7,20.71,20.68,20.69,66500.0,15.58,15.5876,15.565,15.5725,66500.0
2014-05-22 14:20:00,20.68,20.7,20.68,20.7,65600.0,15.565,15.58,15.565,15.58,65600.0
2014-05-22 14:30:00,20.69,20.7,20.69,20.69,31400.0,15.5725,15.58,15.5725,15.5725,31400.0
2014-05-22 14:40:00,20.69,20.7,20.69,20.69,39500.0,15.5725,15.58,15.5725,15.5725,39500.0
2014-05-22 14:50:00,20.69,20.71,20.69,20.71,117200.0,15.5725,15.5876,15.5725,15.5876,117200.0
2014-05-22 15:00:00,20.71,20.71,20.69,20.71,102900.0,15.5876,15.5876,15.5725,15.5876,102900.0
2014-05-22 15:10:00,20.7,20.71,20.68,20.69,161800.0,15.58,15.5876,15.565,15.5725,161800.0
2014-05-22 15:20:00,20.69,20.7,20.68,20.69,78800.0,15.5725,15.58,15.565,15.5725,78800.0
2014-05-22 15:30:00,20.7,20.7,20.66,20.67,283100.0,15.58,15.58,15.5499,15.5575,283100.0
2014-05-22 15:40:00,20.67,20.69,20.66,20.69,202700.0,15.5575,15.5725,15.5499,15.5725,202700.0
2014-05-22 15:50:00,20.69,20.69,20.64,20.65,559700.0,15.5725,15.5725,15.5349,15.5424,559700.0
2014-05-23 09:30:00,20.72,20.72,20.64,20.69,295700.0,15.5951,15.5951,15.5349,15.5725,295700.0
2014-05-23 09:40:00,20.68,20.69,20.65,20.67,134500.0,15.565,15.5725,15.5424,15.5575,134500.0
2014-05-23 09:50:00,20.67,20.68,20.65,20.68,237500.0,15.5575,15.565,15.5424,15.565,237500.0
2014-05-23 10:00:00,20.68,20.71,20.68,20.69,134200.0,15.565,15.5876,15.565,15.5725,134200.0
2014-05-23 10:10:00,20.69,20.71,20.67,20.71,147100.0,15.5725,15.5876,15.5575,15.5876,147100.0
2014-05-23 10:20:00,20.7,20.71,20.66,20.66,148400.0,15.58,15.5876,15.5499,15.5499,148400.0
2014-05-23 10:30:00,20.66,20.67,20.59,20.6,229400.0,15.5499,15.5575,15.4973,15.5048,229400.0
2014-05-23 10:40:00,20.59,20.63,20.59,20.6,203100.0,15.4973,15.5274,15.4973,15.5048,203100.0
2014-05-23 10:50:00,20.61,20.61,20.55,20.58,364000.0,15.5123,15.5123,15.4671,15.4897,364000.0
2014-05-23 11:00:00,20.58,20.58,20.56,20.57,156200.0,15.4897,15.4897,15.4747,15.4822,156200.0
2014-05-23 11:10:00,20.58,20.61,20.57,20.57,516500.0,15.4897,15.5123,15.4822,15.4822,516500.0
2014-05-23 11:20:00,20.58,20.59,20.57,20.59,65800.0,15.4897,15.4973,15.4822,15.4973,65800.0
2014-05-23 11:30:00,20.59,20.59,20.58,20.59,104000.0,15.4973,15.4973,15.4897,15.4973,104000.0
2014-05-23 11:40:00,20.59,20.59,20.58,20.59,82600.0,15.4973,15.4973,15.4897,15.4973,82600.0
2014-05-23 11:50:00,20.59,20.6,20.58,20.59,86700.0,15.4973,15.5048,15.4897,15.4973,86700.0
2014-05-23 12:00:00,20.6,20.6,20.59,20.6,76400.0,15.5048,15.5048,15.4973,15.5048,76400.0
2014-05-23 12:10:00,20.6,20.62,20.59,20.61,127100.0,15.5048,15.5198,15.4973,15.5123,127100.0
2014-05-23 12:20:00,20.6,20.61,20.6,20.61,36000.0,15.5048,15.5123,15.5048,15.5123,36000.0
2014-05-23 12:30:00,20.61,20.61,20.6,20.61,46500.0,15.5123,15.5123,15.5048,15.5123,46500.0
2014-05-23 12:40:00,20.61,20.61,20.6,20.61,27000.0,15.5123,15.5123,15.5048,15.5123,27000.0
2014-05-23 12:50:00,20.61,20.61,20.59,20.59,146400.0,15.5123,15.5123,15.4973,15.4973,146400.0
2014-05-23 13:00:00,20.59,20.6,20.58,20.58,228900.0,15.4973,15.5048,15.4897,15.4897,228900.0
2014-05-23 13:10:00,20.58,20.6,20.58,20.6,69800.0,15.4897,15.5048,15.4897,15.5048,69800.0
2014-05-23 13:20:00,20.6,20.6,20.58,20.59,154800.0,15.5048,15.5048,15.4897,15.4973,154800.0
2014-05-23 13:30:00,20.59,20.6,20.58,20.6,135000.0,15.4973,15.5048,15.4897,15.5048,135000.0
2014-05-23 13:40:00,20.6,20.6,20.59,20.6,41100.0,15.5048,15.5048,15.4973,15.5048,41100.0
2014-05-23 13:50:00,20.6,20.61,20.59,20.61,75700.0,15.5048,15.5123,15.4973,15.5123,75700.0
2014-05-23 14:00:00,20.61,20.61,20.6,20.6,150200.0,15.5123,15.5123,15.5048,15.5048,150200.0
2014-05-23 14:10:00,20.61,20.66,20.61,20.65,155800.0,15.5123,15.5499,15.5123,15.5424,155800.0
2014-05-23 14:20:00,20.66,20.66,20.65,20.66,44500.0,15.5499,15.5499,15.5424,15.5499,44500.0
2014-05-23 14:30:00,20.66,20.68,20.66,20.67,88600.0,15.5499,15.565,15.5499,15.5575,88600.0
2014-05-23 14:40:00,20.68,20.68,20.65,20.65,125300.0,15.565,15.565,15.5424,15.5424,125300.0
2014-05-23 14:50:00,20.65,20.66,20.65,20.66,26900.0,15.5424,15.5499,15.5424,15.5499,26900.0
2014-05-23 15:00:00,20.66,20.66,20.65,20.66,29700.0,15.5499,15.5499,15.5424,15.5499,29700.0
2014-05-23 15:10:00,20.66,20.67,20.66,20.67,99300.0,15.5499,15.5575,15.5499,15.5575,99300.0
2014-05-23 15:20:00,20.66,20.67,20.66,20.67,137100.0,15.5499,15.5575,15.5499,15.5575,137100.0
2014-05-23 15:30:00,20.67,20.68,20.66,20.68,199700.0,15.5575,15.565,15.5499,15.565,199700.0
2014-05-23 15:40:00,20.68,20.68,20.67,20.67,205500.0,15.565,15.565,15.5575,15.5575,205500.0
2014-05-23 15:50:00,20.68,20.68,20.64,20.65,1488000.0,15.565,15.565,15.5349,15.5424,1488000.0
2014-05-27 09:30:00,20.83,20.93,20.78,20.89,580000.0,15.6779,15.7532,15.6403,15.7231,580000.0
2014-05-27 09:40:00,20.89,20.96,20.89,20.96,321100.0,15.7231,15.7757,15.7231,15.7757,321100.0
2014-05-27 09:50:00,20.95,20.96,20.84,20.84,532700.0,15.7682,15.7757,15.6854,15.6854,532700.0
2014-05-27 10:00:00,20.84,20.88,20.84,20.86,313300.0,15.6854,15.7155,15.6854,15.7005,313300.0
2014-05-27 10:10:00,20.85,20.86,20.82,20.85,253400.0,15.6929,15.7005,15.6704,15.6929,253400.0
2014-05-27 10:20:00,20.85,20.85,20.81,20.84,228600.0,15.6929,15.6929,15.6628,15.6854,228600.0
2014-05-27 10:30:00,20.84,20.86,20.83,20.85,152400.0,15.6854,15.7005,15.6779,15.6929,152400.0
2014-05-27 10:40:00,20.85,20.85,20.74,20.74,799900.0,15.6929,15.6929,15.6102,15.6102,799900.0
2014-05-27 10:50:00,20.75,20.8,20.74,20.8,224100.0,15.6177,15.6553,15.6102,15.6553,224100.0
2014-05-27 11:00:00,20.8,20.8,20.77,20.79,117200.0,15.6553,15.6553,15.6327,15.6478,117200.0
2014-05-27 11:10:00,20.79,20.81,20.78,20.79,87300.0,15.6478,15.6628,15.6403,15.6478,87300.0
2014-05-27 11:20:00,20.79,20.79,20.76,20.77,79800.0,15.6478,15.6478,15.6252,15.6327,79800.0
2014-05-27 11:30:00,20.76,20.78,20.76,20.78,72300.0,15.6252,15.6403,15.6252,15.6403,72300.0
2014-05-27 11:40:00,20.77,20.78,20.77,20.78,38000.0,15.6327,15.6403,15.6327,15.6403,38000.0
2014-05-27 11:50:00,20.77,20.78,20.76,20.76,64400.0,15.6327,15.6403,15.6252,15.6252,64400.0
2014-05-27 12:00:00,20.77,20.77,20.72,20.73,107600.0,15.6327,15.6327,15.5951,15.6026,107600.0
2014-05-27 12:10:00,20.74,20.74,20.73,20.73,32500.0,15.6102,15.6102,15.6026,15.6026,32500.0
2014-05-27 12:20:00,20.73,20.74,20.7,20.7,142600.0,15.6026,15.6102,15.58,15.58,142600.0
2014-05-27 12:30:00,20.7,20.74,20.7,20.74,265100.0,15.58,15.6102,15.58,15.6102,265100.0
2014-05-27 12:40:00,20.73,20.76,20.72,20.76,217200.0,15.6026,15.6252,15.5951,15.6252,217200.0
2014-05-27 12:50:00,20.76,20.78,20.75,20.78,119000.0,15.6252,15.6403,15.6177,15.6403,119000.0
2014-05-27 13:00:00,20.78,20.79,20.78,20.79,68200.0,15.6403,15.6478,15.6403,15.6478,68200.0
2014-05-27 13:10:00,20.79,20.81,20.78,20.8,99500.0,15.6478,15.6628,15.6403,15.6553,99500.0
2014-05-27 13:20:00,20.8,20.82,20.8,20.82,87800.0,15.6553,15.6704,15.6553,15.6704,87800.0
2014-05-27 13:30:00,20.82,20.83,20.81,20.83,294700.0,15.6704,15.6779,15.6628,15.6779,294700.0
2014-05-27 13:40:00,20.82,20.84,20.82,20.84,118000.0,15.6704,15.6854,15.6704,15.6854,118000.0
2014-05-27 13:50:00,20.84,20.85,20.83,20.85,156700.0,15.6854,15.6929,15.6779,15.6929,156700.0
2014-05-27 14:00:00,20.85,20.85,20.84,20.85,49100.0,15.6929,15.6929,15.6854,15.6929,49100.0
2014-05-27 14:10:00,20.85,20.86,20.84,20.86,59700.0,15.6929,15.7005,15.6854,15.7005,59700.0
2014-05-27 14:20:00,20.85,20.87,20.85,20.87,91600.0,15.6929,15.708,15.6929,15.708,91600.0
2014-05-27 14:30:00,20.87,20.87,20.85,20.86,140100.0,15.708,15.708,15.6929,15.7005,140100.0
2014-05-27 14:40:00,20.86,20.86,20.85,20.86,57400.0,15.7005,15.7005,15.6929,15.7005,57400.0
2014-05-27 14:50:00,20.86,20.86,20.85,20.86,44000.0,15.7005,15.7005,15.6929,15.7005,44000.0
2014-05-27 15:00:00,20.86,20.88,20.86,20.87,166300.0,15.7005,15.7155,15.7005,15.708,166300.0
2014-05-27 15:10:00,20.88,20.88,20.87,20.88,80500.0,15.7155,15.7155,15.708,15.7155,80500.0
2014-05-27 15:20:00,20.88,20.88,20.87,20.87,98500.0,15.7155,15.7155,15.708,15.708,98500.0
2014-05-27 15:30:00,20.88,20.9,20.87,20.9,231900.0,15.7155,15.7306,15.708,15.7306,231900.0
2014-05-27 15:40:00,20.89,20.9,20.89,20.89,187600.0,15.7231,15.7306,15.7231,15.7231,187600.0
2014-05-27 15:50:00,20.9,20.9,20.89,20.89,402700.0,15.7306,15.7306,15.7231,15.7231,402700.0
2014-05-28 09:30:00,20.95,20.95,20.83,20.9,503900.0,15.7682,15.7682,15.6779,15.7306,503900.0
2014-05-28 09:40:00,20.9,21.02,20.89,20.99,399400.0,15.7306,15.8209,15.7231,15.7983,399400.0
2014-05-28 09:50:00,20.99,21.0,20.94,20.97,160400.0,15.7983,15.8058,15.7607,15.7833,160400.0
2014-05-28 10:00:00,20.96,20.97,20.92,20.93,236300.0,15.7757,15.7833,15.7456,15.7532,236300.0
2014-05-28 10:10:00,20.93,20.93,20.87,20.88,212700.0,15.7532,15.7532,15.708,15.7155,212700.0
2014-05-28 10:20:00,20.88,20.91,20.88,20.9,220300.0,15.7155,15.7381,15.7155,15.7306,220300.0
2014-05-28 10:30:00,20.91,20.92,20.9,20.91,57000.0,15.7381,15.7456,15.7306,15.7381,57000.0
2014-05-28 10:40:00,20.91,20.91,20.86,20.88,173400.0,15.7381,15.7381,15.7005,15.7155,173400.0
2014-05-28 10:50:00,20.88,20.91,20.87,20.89,138900.0,15.7155,15.7381,15.708,15.7231,138900.0
2014-05-28 11:00:00,20.9,20.94,20.89,20.94,217100.0,15.7306,15.7607,15.7231,15.7607,217100.0
2014-05-28 11:10:00,20.94,20.98,20.94,20.96,413000.0,15.7607,15.7908,15.7607,15.7757,413000.0
2014-05-28 11:20:00,20.97,20.97,20.92,20.93,275900.0,15.7833,15.7833,15.7456,15.7532,275900.0
2014-05-28 11:30:00,20.93,20.94,20.9,20.9,116800.0,15.7532,15.7607,15.7306,15.7306,116800.0
2014-05-28 11:40:00,20.9,20.93,20.9,20.93,43500.0,15.7306,15.7532,15.7306,15.7532,43500.0
2014-05-28 11:50:00,20.92,20.94,20.92,20.94,32700.0,15.7456,15.7607,15.7456,15.7607,32700.0
2014-05-28 12:00:00,20.94,20.94,20.91,20.92,86400.0,15.7607,15.7607,15.7381,15.7456,86400.0
2014-05-28 12:10:00,20.92,20.93,20.86,20.87,241800.0,15.7456,15.7532,15.7005,15.708,241800.0
2014-05-28 12:20:00,20.88,20.89,20.85,20.85,152200.0,15.7155,15.7231,15.6929,15.6929,152200.0
2014-05-28 12:30:00,20.86,20.86,20.84,20.86,120600.0,15.7005,15.7005,15.6854,15.7005,120600.0
2014-05-28 12:40:00,20.85,20.86,20.84,20.85,156800.0,15.6929,15.7005,15.6854,15.6929,156800.0
2014-05-28 12:50:00,20.85,20.85,20.83,20.84,176400.0,15.6929,15.6929,15.6779,15.6854,176400.0
2014-05-28 13:00:00,20.85,20.85,20.81,20.81,170500.0,15.6929,15.6929,15.6628,15.6628,170500.0
2014-05-28 13:10:00,20.82,20.85,20.81,20.85,233500.0,15.6704,15.6929,15.6628,15.6929,233500.0
2014-05-28 13:20:00,20.85,20.85,20.82,20.82,92400.0,15.6929,15.6929,15.6704,15.6704,92400.0
2014-05-28 13:30:00,20.82,20.84,20.82,20.83,121600.0,15.6704,15.6854,15.6704,15.6779,121600.0
2014-05-28 13:40:00,20.82,20.86,20.82,20.85,268400.0,15.6704,15.7005,15.6704,15.6929,268400.0
2014-05-28 13:50:00,20.86,20.88,20.85,20.88,84700.0,15.7005,15.7155,15.6929,15.7155,84700.0
2014-05-28 14:00:00,20.88,20.9,20.88,20.89,164400.0,15.7155,15.7306,15.7155,15.7231,164400.0
2014-05-28 14:10:00,20.89,20.89,20.88,20.88,55200.0,15.7231,15.7231,15.7155,15.7155,55200.0
2014-05-28 14:20:00,20.89,20.9,20.88,20.89,125000.0,15.7231,15.7306,15.7155,15.7231,125000.0
2014-05-28 14:30:00,20.89,20.89,20.87,20.88,144800.0,15.7231,15.7231,15.708,15.7155,144800.0
2014-05-28 14:40:00,20.88,20.89,20.87,20.89,71300.0,15.7155,15.7231,15.708,15.7231,71300.0
2014-05-28 14:50:00,20.88,20.9,20.88,20.9,110000.0,15.7155,15.7306,15.7155,15.7306,110000.0
2014-05-28 15:00:00,20.9,20.9,20.88,20.89,147500.0,15.7306,15.7306,15.7155,15.7231,147500.0
2014-05-28 15:10:00,20.88,20.91,20.88,20.91,148000.0,15.7155,15.7381,15.7155,15.7381,148000.0
2014-05-28 15:20:00,20.91,20.91,20.9,20.91,49600.0,15.7381,15.7381,15.7306,15.7381,49600.0
2014-05-28 15:30:00,20.91,20.93,20.9,20.92,238400.0,15.7381,15.7532,15.7306,15.7456,238400.0
2014-05-28 15:40:00,20.92,20.92,20.89,20.89,209200.0,15.7456,15.7456,15.7231,15.7231,209200.0
2014-05-28 15:50:00,20.89,20.9,20.87,20.88,426800.0,15.7231,15.7306,15.708,15.7155,426800.0
2014-05-29 09:30:00,20.85,20.85,20.75,20.8,273000.0,15.6929,15.6929,15.6177,15.6553,273000.0
2014-05-29 09:40:00,20.8,20.81,20.73,20.73,224800.0,15.6553,15.6628,15.6026,15.6026,224800.0
2014-05-29 09:50:00,20.74,20.75,20.69,20.74,528000.0,15.6102,15.6177,15.5725,15.6102,528000.0
2014-05-29 10:00:00,20.74,20.76,20.7,20.71,254100.0,15.6102,15.6252,15.58,15.5876,254100.0
2014-05-29 10:10:00,20.72,20.74,20.71,20.72,171700.0,15.5951,15.6102,15.5876,15.5951,171700.0
2014-05-29 10:20:00,20.72,20.76,20.72,20.74,195700.0,15.5951,15.6252,15.5951,15.6102,195700.0
2014-05-29 10:30:00,20.74,20.74,20.71,20.72,102000.0,15.6102,15.6102,15.5876,15.5951,102000.0
2014-05-29 10:40:00,20.73,20.74,20.72,20.74,89900.0,15.6026,15.6102,15.5951,15.6102,89900.0
2014-05-29 10:50:00,20.74,20.74,20.71,20.71,142000.0,15.6102,15.6102,15.5876,15.5876,142000.0
2014-05-29 11:00:00,20.71,20.72,20.7,20.72,117000.0,15.5876,15.5951,15.58,15.5951,117000.0
2014-05-29 11:10:00,20.72,20.72,20.71,20.71,116100.0,15.5951,15.5951,15.5876,15.5876,116100.0
2014-05-29 11:20:00,20.72,20.75,20.71,20.73,108500.0,15.5951,15.6177,15.5876,15.6026,108500.0
2014-05-29 11:30:00,20.73,20.75,20.73,20.75,34600.0,15.6026,15.6177,15.6026,15.6177,34600.0
2014-05-29 11:40:00,20.75,20.75,20.71,20.71,64900.0,15.6177,15.6177,15.5876,15.5876,64900.0
2014-05-29 11:50:00,20.71,20.74,20.71,20.73,101400.0,15.5876,15.6102,15.5876,15.6026,101400.0
2014-05-29 12:00:00,20.74,20.75,20.73,20.75,33400.0,15.6102,15.6177,15.6026,15.6177,33400.0
2014-05-29 12:10:00,20.75,20.75,20.72,20.72,48200.0,15.6177,15.6177,15.5951,15.5951,48200.0
2014-05-29 12:20:00,20.73,20.74,20.71,20.73,95200.0,15.6026,15.6102,15.5876,15.6026,95200.0
2014-05-29 12:30:00,20.73,20.76,20.73,20.76,99900.0,15.6026,15.6252,15.6026,15.6252,99900.0
2014-05-29 12:40:00,20.76,20.76,20.74,20.75,71200.0,15.6252,15.6252,15.6102,15.6177,71200.0
2014-05-29 12:50:00,20.74,20.76,20.73,20.76,74700.0,15.6102,15.6252,15.6026,15.6252,74700.0
2014-05-29 13:00:00,20.76,20.76,20.74,20.75,95700.0,15.6252,15.6252,15.6102,15.6177,95700.0
2014-05-29 13:10:00,20.74,20.74,20.7,20.71,148900.0,15.6102,15.6102,15.58,15.5876,148900.0
2014-05-29 13:20:00,20.7,20.71,20.68,20.68,33400.0,15.58,15.5876,15.565,15.565,33400.0
2014-05-29 13:30:00,20.69,20.69,20.67,20.68,54400.0,15.5725,15.5725,15.5575,15.565,54400.0
2014-05-29 13:40:00,20.67,20.69,20.67,20.67,60200.0,15.5575,15.5725,15.5575,15.5575,60200.0
2014-05-29 13:50:00,20.68,20.71,20.67,20.71,148400.0,15.565,15.5876,15.5575,15.5876,148400.0
2014-05-29 14:00:00,20.71,20.71,20.7,20.7,59000.0,15.5876,15.5876,15.58,15.58,59000.0
2014-05-29 14:10:00,20.7,20.71,20.7,20.7,77300.0,15.58,15.5876,15.58,15.58,77300.0
2014-05-29 14:20:00,20.7,20.71,20.7,20.7,91100.0,15.58,15.5876,15.58,15.58,91100.0
2014-05-29 14:30:00,20.71,20.71,20.68,20.7,264400.0,15.5876,15.5876,15.565,15.58,264400.0
2014-05-29 14:40:00,20.69,20.7,20.67,20.67,152200.0,15.5725,15.58,15.5575,15.5575,152200.0
2014-05-29 14:50:00,20.67,20.68,20.64,20.66,350800.0,15.5575,15.565,15.5349,15.5499,350800.0
2014-05-29 15:00:00,20.67,20.68,20.66,20.66,139300.0,15.5575,15.565,15.5499,15.5499,139300.0
2014-05-29 15:10:00,20.66,20.67,20.64,20.65,116300.0,15.5499,15.5575,15.5349,15.5424,116300.0
2014-05-29 15:20:00,20.66,20.66,20.65,20.66,71000.0,15.5499,15.5499,15.5424,15.5499,71000.0
2014-05-29 15:30:00,20.65,20.67,20.65,20.67,121300.0,15.5424,15.5575,15.5424,15.5575,121300.0
2014-05-29 15:40:00,20.67,20.69,20.66,20.69,224900.0,15.5575,15.5725,15.5499,15.5725,224900.0
2014-05-29 15:50:00,20.69,20.7,20.68,20.69,403600.0,15.5725,15.58,15.565,15.5725,403600.0
2014-05-30 09:30:00,20.4,20.55,20.4,20.54,577800.0,15.3542,15.4671,15.3542,15.4596,577800.0
2014-05-30 09:40:00,20.55,20.59,20.54,20.59,242500.0,15.4671,15.4973,15.4596,15.4973,242500.0
2014-05-30 09:50:00,20.59,20.63,20.55,20.56,374600.0,15.4973,15.5274,15.4671,15.4747,374600.0
2014-05-30 10:00:00,20.56,20.62,20.56,20.57,588000.0,15.4747,15.5198,15.4747,15.4822,588000.0
2014-05-30 10:10:00,20.57,20.59,20.55,20.55,87400.0,15.4822,15.4973,15.4671,15.4671,87400.0
2014-05-30 10:20:00,20.55,20.57,20.53,20.56,159500.0,15.4671,15.4822,15.4521,15.4747,159500.0
2014-05-30 10:30:00,20.56,20.57,20.54,20.54,89300.0,15.4747,15.4822,15.4596,15.4596,89300.0
2014-05-30 10:40:00,20.54,20.55,20.51,20.55,232500.0,15.4596,15.4671,15.437,15.4671,232500.0
2014-05-30 10:50:00,20.55,20.58,20.54,20.55,215500.0,15.4671,15.4897,15.4596,15.4671,215500.0
2014-05-30 11:00:00,20.56,20.58,20.55,20.56,111900.0,15.4747,15.4897,15.4671,15.4747,111900.0
2014-05-30 11:10:00,20.56,20.57,20.54,20.55,117000.0,15.4747,15.4822,15.4596,15.4671,117000.0
2014-05-30 11:20:00,20.54,20.54,20.5,20.51,133600.0,15.4596,15.4596,15.4295,15.437,133600.0
2014-05-30 11:30:00,20.51,20.56,20.51,20.55,228600.0,15.437,15.4747,15.437,15.4671,228600.0
2014-05-30 11:40:00,20.56,20.59,20.55,20.59,160400.0,15.4747,15.4973,15.4671,15.4973,160400.0
2014-05-30 11:50:00,20.59,20.6,20.58,20.6,130900.0,15.4973,15.5048,15.4897,15.5048,130900.0
2014-05-30 12:00:00,20.6,20.61,20.58,20.58,95600.0,15.5048,15.5123,15.4897,15.4897,95600.0
2014-05-30 12:10:00,20.59,20.59,20.58,20.58,23400.0,15.4973,15.4973,15.4897,15.4897,23400.0
2014-05-30 12:20:00,20.59,20.59,20.57,20.57,39900.0,15.4973,15.4973,15.4822,15.4822,39900.0
2014-05-30 12:30:00,20.57,20.6,20.57,20.58,122900.0,15.4822,15.5048,15.4822,15.4897,122900.0
2014-05-30 12:40:00,20.58,20.58,20.56,20.58,64800.0,15.4897,15.4897,15.4747,15.4897,64800.0
2014-05-30 12:50:00,20.58,20.59,20.57,20.59,24000.0,15.4897,15.4973,15.4822,15.4973,24000.0
2014-05-30 13:00:00,20.59,20.59,20.58,20.59,19800.0,15.4973,15.4973,15.4897,15.4973,19800.0
2014-05-30 13:10:00,20.58,20.59,20.56,20.57,49300.0,15.4897,15.4973,15.4747,15.4822,49300.0
2014-05-30 13:20:00,20.56,20.57,20.55,20.55,87300.0,15.4747,15.4822,15.4671,15.4671,87300.0
2014-05-30 13:30:00,20.55,20.56,20.53,20.54,87700.0,15.4671,15.4747,15.4521,15.4596,87700.0
2014-05-30 13:40:00,20.54,20.54,20.53,20.53,22400.0,15.4596,15.4596,15.4521,15.4521,22400.0
2014-05-30 13:50:00,20.53,20.54,20.53,20.54,53600.0,15.4521,15.4596,15.4521,15.4596,53600.0
2014-05-30 14:00:00,20.54,20.55,20.53,20.55,49700.0,15.4596,15.4671,15.4521,15.4671,49700.0
2014-05-30 14:10:00,20.55,20.56,20.55,20.55,91400.0,15.4671,15.4747,15.4671,15.4671,91400.0
2014-05-30 14:20:00,20.55,20.57,20.55,20.57,59400.0,15.4671,15.4822,15.4671,15.4822,59400.0
2014-05-30 14:30:00,20.57,20.57,20.55,20.55,72100.0,15.4822,15.4822,15.4671,15.4671,72100.0
2014-05-30 14:40:00,20.55,20.57,20.55,20.57,160400.0,15.4671,15.4822,15.4671,15.4822,160400.0
2014-05-30 14:50:00,20.57,20.59,20.56,20.59,59000.0,15.4822,15.4973,15.4747,15.4973,59000.0
2014-05-30 15:00:00,20.59,20.59,20.57,20.57,70400.0,15.4973,15.4973,15.4822,15.4822,70400.0
2014-05-30 15:10:00,20.57,20.58,20.57,20.57,41700.0,15.4822,15.4897,15.4822,15.4822,41700.0
2014-05-30 15:20:00,20.57,20.57,20.55,20.56,131600.0,15.4822,15.4822,15.4671,15.4747,131600.0
2014-05-30 15:30:00,20.55,20.56,20.54,20.55,216300.0,15.4671,15.4747,15.4596,15.4671,216300.0
2014-05-30 15:40:00,20.56,20.56,20.54,20.55,224000.0,15.4747,15.4747,15.4596,15.4671,224000.0
2014-05-30 15:50:00,20.55,20.56,20.55,20.55,461600.0,15.4671,15.4747,15.4671,15.4671,461600.0
2014-06-02 09:30:00,20.59,20.69,20.59,20.68,357400.0,15.4973,15.5725,15.4973,15.565,357400.0
2014-06-02 09:40:00,20.68,20.69,20.64,20.64,256600.0,15.565,15.5725,15.5349,15.5349,256600.0
2014-06-02 09:50:00,20.64,20.66,20.6,20.6,188300.0,15.5349,15.5499,15.5048,15.5048,188300.0
2014-06-02 10:00:00,20.6,20.64,20.59,20.6,185500.0,15.5048,15.5349,15.4973,15.5048,185500.0
2014-06-02 10:10:00,20.6,20.64,20.6,20.64,94000.0,15.5048,15.5349,15.5048,15.5349,94000.0
2014-06-02 10:20:00,20.64,20.65,20.61,20.61,102800.0,15.5349,15.5424,15.5123,15.5123,102800.0
2014-06-02 10:30:00,20.62,20.62,20.58,20.61,182800.0,15.5198,15.5198,15.4897,15.5123,182800.0
2014-06-02 10:40:00,20.61,20.62,20.58,20.58,82200.0,15.5123,15.5198,15.4897,15.4897,82200.0
2014-06-02 10:50:00,20.59,20.6,20.57,20.6,121100.0,15.4973,15.5048,15.4822,15.5048,121100.0
2014-06-02 11:00:00,20.6,20.61,20.58,20.6,260900.0,15.5048,15.5123,15.4897,15.5048,260900.0
2014-06-02 11:10:00,20.6,20.63,20.59,20.63,148500.0,15.5048,15.5274,15.4973,15.5274,148500.0
2014-06-02 11:20:00,20.63,20.64,20.62,20.64,253000.0,15.5274,15.5349,15.5198,15.5349,253000.0
2014-06-02 11:30:00,20.64,20.67,20.63,20.66,106500.0,15.5349,15.5575,15.5274,15.5499,106500.0
2014-06-02 11:40:00,20.67,20.67,20.64,20.65,131400.0,15.5575,15.5575,15.5349,15.5424,131400.0
2014-06-02 11:50:00,20.66,20.66,20.63,20.64,118900.0,15.5499,15.5499,15.5274,15.5349,118900.0
2014-06-02 12:00:00,20.64,20.65,20.63,20.64,104400.0,15.5349,15.5424,15.5274,15.5349,104400.0
2014-06-02 12:10:00,20.63,20.65,20.62,20.63,132100.0,15.5274,15.5424,15.5198,15.5274,132100.0
2014-06-02 12:20:00,20.62,20.64,20.62,20.64,101400.0,15.5198,15.5349,15.5198,15.5349,101400.0
2014-06-02 12:30:00,20.64,20.65,20.62,20.63,78400.0,15.5349,15.5424,15.5198,15.5274,78400.0
2014-06-02 12:40:00,20.63,20.64,20.62,20.63,66300.0,15.5274,15.5349,15.5198,15.5274,66300.0
2014-06-02 12:50:00,20.63,20.64,20.63,20.64,38700.0,15.5274,15.5349,15.5274,15.5349,38700.0
2014-06-02 13:00:00,20.63,20.64,20.63,20.64,44600.0,15.5274,15.5349,15.5274,15.5349,44600.0
2014-06-02 13:10:00,20.63,20.64,20.63,20.64,85500.0,15.5274,15.5349,15.5274,15.5349,85500.0
2014-06-02 13:20:00,20.63,20.67,20.63,20.67,176500.0,15.5274,15.5575,15.5274,15.5575,176500.0
2014-06-02 13:30:00,20.67,20.67,20.64,20.65,187100.0,15.5575,15.5575,15.5349,15.5424,187100.0
2014-06-02 13:40:00,20.64,20.67,20.64,20.67,317400.0,15.5349,15.5575,15.5349,15.5575,317400.0
2014-06-02 13:50:00,20.67,20.67,20.66,20.67,115400.0,15.5575,15.5575,15.5499,15.5575,115400.0
2014-06-02 14:00:00,20.66,20.67,20.66,20.67,26200.0,15.5499,15.5575,15.5499,15.5575,26200.0
2014-06-02 14:10:00,20.67,20.67,20.65,20.66,72100.0,15.5575,15.5575,15.5424,15.5499,72100.0
2014-06-02 14:20:00,20.65,20.66,20.65,20.65,60500.0,15.5424,15.5499,15.5424,15.5424,60500.0
2014-06-02 14:30:00,20.65,20.66,20.65,20.66,75500.0,15.5424,15.5499,15.5424,15.5499,75500.0
2014-06-02 14:40:00,20.66,20.66,20.65,20.66,67100.0,15.5499,15.5499,15.5424,15.5499,67100.0
2014-06-02 14:50:00,20.65,20.66,20.65,20.66,50800.0,15.5424,15.5499,15.5424,15.5499,50800.0
2014-06-02 15:00:00,20.65,20.66,20.64,20.65,172600.0,15.5424,15.5499,15.5349,15.5424,172600.0
2014-06-02 15:10:00,20.64,20.66,20.64,20.65,93800.0,15.5349,15.5499,15.5349,15.5424,93800.0
2014-06-02 15:20:00,20.64,20.65,20.64,20.64,36900.0,15.5349,15.5424,15.5349,15.5349,36900.0
2014-06-02 15:30:00,20.64,20.65,20.64,20.65,60700.0,15.5349,15.5424,15.5349,15.5424,60700.0
2014-06-02 15:40:00,20.64,20.67,20.64,20.67,300200.0,15.5349,15.5575,15.5349,15.5575,300200.0
2014-06-02 15:50:00,20.67,20.67,20.65,20.66,459200.0,15.5575,15.5575,15.5424,15.5499,459200.0
2014-06-03 09:30:00,20.7,20.77,20.63,20.76,745100.0,15.58,15.6327,15.5274,15.6252,745100.0
2014-06-03 09:40:00,20.76,20.87,20.75,20.86,397600.0,15.6252,15.708,15.6177,15.7005,397600.0
2014-06-03 09:50:00,20.86,20.91,20.86,20.9,207800.0,15.7005,15.7381,15.7005,15.7306,207800.0
2014-06-03 10:00:00,20.9,20.95,20.9,20.94,456300.0,15.7306,15.7682,15.7306,15.7607,456300.0
2014-06-03 10:10:00,20.95,20.95,20.9,20.91,187700.0,15.7682,15.7682,15.7306,15.7381,187700.0
2014-06-03 10:20:00,20.9,20.91,20.87,20.89,123700.0,15.7306,15.7381,15.708,15.7231,123700.0
2014-06-03 10:30:00,20.9,20.96,20.9,20.96,421300.0,15.7306,15.7757,15.7306,15.7757,421300.0
2014-06-03 10:40:00,20.96,20.99,20.95,20.97,698700.0,15.7757,15.7983,15.7682,15.7833,698700.0
2014-06-03 10:50:00,20.97,21.01,20.96,21.0,535800.0,15.7833,15.8134,15.7757,15.8058,535800.0
2014-06-03 11:00:00,21.0,21.05,20.99,21.03,793900.0,15.8058,15.8435,15.7983,15.8284,793900.0
2014-06-03 11:10:00,21.04,21.06,21.02,21.05,1049200.0,15.8359,15.851,15.8209,15.8435,1049200.0
2014-06-03 11:20:00,21.05,21.12,21.04,21.09,794700.0,15.8435,15.8962,15.8359,15.8736,794700.0
2014-06-03 11:30:00,21.09,21.12,21.08,21.1,236800.0,15.8736,15.8962,15.8661,15.8811,236800.0
2014-06-03 11:40:00,21.11,21.11,21.04,21.08,890000.0,15.8886,15.8886,15.8359,15.8661,890000.0
2014-06-03 11:50:00,21.08,21.15,21.07,21.14,301100.0,15.8661,15.9187,15.8585,15.9112,301100.0
2014-06-03 12:00:00,21.14,21.17,21.13,21.15,231000.0,15.9112,15.9338,15.9037,15.9187,231000.0
2014-06-03 12:10:00,21.15,21.17,21.15,21.17,86200.0,15.9187,15.9338,15.9187,15.9338,86200.0
2014-06-03 12:20:00,21.17,21.18,21.16,21.16,213100.0,15.9338,15.9413,15.9263,15.9263,213100.0
2014-06-03 12:30:00,21.17,21.17,21.14,21.14,122400.0,15.9338,15.9338,15.9112,15.9112,122400.0
2014-06-03 12:40:00,21.14,21.15,21.12,21.14,664100.0,15.9112,15.9187,15.8962,15.9112,664100.0
2014-06-03 12:50:00,21.14,21.15,21.1,21.12,444700.0,15.9112,15.9187,15.8811,15.8962,444700.0
2014-06-03 13:00:00,21.12,21.14,21.1,21.14,254900.0,15.8962,15.9112,15.8811,15.9112,254900.0
2014-06-03 13:10:00,21.14,21.17,21.12,21.15,300100.0,15.9112,15.9338,15.8962,15.9187,300100.0
2014-06-03 13:20:00,21.15,21.15,21.1,21.14,303700.0,15.9187,15.9187,15.8811,15.9112,303700.0
2014-06-03 13:30:00,21.14,21.16,21.12,21.15,396800.0,15.9112,15.9263,15.8962,15.9187,396800.0
2014-06-03 13:40:00,21.15,21.19,21.14,21.17,330300.0,15.9187,15.9488,15.9112,15.9338,330300.0
2014-06-03 13:50:00,21.16,21.17,21.13,21.16,561800.0,15.9263,15.9338,15.9037,15.9263,561800.0
2014-06-03 14:00:00,21.16,21.24,21.15,21.23,762000.0,15.9263,15.9865,15.9187,15.979,762000.0
2014-06-03 14:10:00,21.24,21.27,21.21,21.21,787200.0,15.9865,16.0091,15.9639,15.9639,787200.0
2014-06-03 14:20:00,21.21,21.24,21.18,21.2,515400.0,15.9639,15.9865,15.9413,15.9564,515400.0
2014-06-03 14:30:00,21.2,21.24,21.19,21.24,225100.0,15.9564,15.9865,15.9488,15.9865,225100.0
2014-06-03 14:40:00,21.23,21.28,21.23,21.26,409800.0,15.979,16.0166,15.979,16.0015,409800.0
2014-06-03 14:50:00,21.26,21.3,21.25,21.26,1034200.0,16.0015,16.0316,15.994,16.0015,1034200.0
2014-06-03 15:00:00,21.26,21.27,21.23,21.23,729900.0,16.0015,16.0091,15.979,15.979,729900.0
2014-06-03 15:10:00,21.23,21.24,21.22,21.24,400100.0,15.979,15.9865,15.9714,15.9865,400100.0
2014-06-03 15:20:00,21.24,21.29,21.23,21.29,285800.0,15.9865,16.0241,15.979,16.0241,285800.0
2014-06-03 15:30:00,21.29,21.29,21.25,21.26,328400.0,16.0241,16.0241,15.994,16.0015,328400.0
2014-06-03 15:40:00,21.26,21.27,21.24,21.25,329900.0,16.0015,16.0091,15.9865,15.994,329900.0
2014-06-03 15:50:00,21.25,21.26,21.23,21.25,1123700.0,15.994,16.0015,15.979,15.994,1123700.0
2014-06-04 09:30:00,21.22,21.26,21.17,21.18,377300.0,15.9714,16.0015,15.9338,15.9413,377300.0
2014-06-04 09:40:00,21.17,21.2,21.15,21.16,201600.0,15.9338,15.9564,15.9187,15.9263,201600.0
2014-06-04 09:50:00,21.16,21.17,21.15,21.16,163500.0,15.9263,15.9338,15.9187,15.9263,163500.0
2014-06-04 10:00:00,21.16,21.18,21.15,21.16,206800.0,15.9263,15.9413,15.9187,15.9263,206800.0
2014-06-04 10:10:00,21.16,21.2,21.15,21.18,249100.0,15.9263,15.9564,15.9187,15.9413,249100.0
2014-06-04 10:20:00,21.18,21.19,21.14,21.17,399000.0,15.9413,15.9488,15.9112,15.9338,399000.0
2014-06-04 10:30:00,21.17,21.18,21.12,21.14,438400.0,15.9338,15.9413,15.8962,15.9112,438400.0
2014-06-04 10:40:00,21.14,21.15,21.12,21.14,319900.0,15.9112,15.9187,15.8962,15.9112,319900.0
2014-06-04 10:50:00,21.15,21.16,21.14,21.15,422000.0,15.9187,15.9263,15.9112,15.9187,422000.0
2014-06-04 11:00:00,21.15,21.17,21.12,21.13,796600.0,15.9187,15.9338,15.8962,15.9037,796600.0
2014-06-04 11:10:00,21.13,21.14,21.09,21.1,563900.0,15.9037,15.9112,15.8736,15.8811,563900.0
2014-06-04 11:20:00,21.09,21.12,21.09,21.1,186900.0,15.8736,15.8962,15.8736,15.8811,186900.0
2014-06-04 11:30:00,21.1,21.11,21.09,21.11,83600.0,15.8811,15.8886,15.8736,15.8886,83600.0
2014-06-04 11:40:00,21.11,21.13,21.09,21.1,324300.0,15.8886,15.9037,15.8736,15.8811,324300.0
2014-06-04 11:50:00,21.1,21.11,21.09,21.11,232800.0,15.8811,15.8886,15.8736,15.8886,232800.0
2014-06-04 12:00:00,21.1,21.11,21.1,21.11,118700.0,15.8811,15.8886,15.8811,15.8886,118700.0
2014-06-04 12:10:00,21.1,21.11,21.09,21.11,172200.0,15.8811,15.8886,15.8736,15.8886,172200.0
2014-06-04 12:20:00,21.11,21.11,21.09,21.1,251600.0,15.8886,15.8886,15.8736,15.8811,251600.0
2014-06-04 12:30:00,21.1,21.13,21.1,21.12,416200.0,15.8811,15.9037,15.8811,15.8962,416200.0
2014-06-04 12:40:00,21.12,21.15,21.11,21.14,190200.0,15.8962,15.9187,15.8886,15.9112,190200.0
2014-06-04 12:50:00,21.14,21.17,21.14,21.17,48000.0,15.9112,15.9338,15.9112,15.9338,48000.0
2014-06-04 13:00:00,21.17,21.19,21.17,21.19,151500.0,15.9338,15.9488,15.9338,15.9488,151500.0
2014-06-04 13:10:00,21.19,21.19,21.18,21.19,179000.0,15.9488,15.9488,15.9413,15.9488,179000.0
2014-06-04 13:20:00,21.19,21.19,21.18,21.19,49200.0,15.9488,15.9488,15.9413,15.9488,49200.0
2014-06-04 13:30:00,21.18,21.19,21.16,21.17,121800.0,15.9413,15.9488,15.9263,15.9338,121800.0
2014-06-04 13:40:00,21.17,21.18,21.13,21.13,142400.0,15.9338,15.9413,15.9037,15.9037,142400.0
2014-06-04 13:50:00,21.14,21.16,21.13,21.16,115600.0,15.9112,15.9263,15.9037,15.9263,115600.0
2014-06-04 14:00:00,21.16,21.16,21.14,21.14,101300.0,15.9263,15.9263,15.9112,15.9112,101300.0
2014-06-04 14:10:00,21.15,21.16,21.14,21.15,99000.0,15.9187,15.9263,15.9112,15.9187,99000.0
2014-06-04 14:20:00,21.15,21.16,21.14,21.15,153500.0,15.9187,15.9263,15.9112,15.9187,153500.0
2014-06-04 14:30:00,21.15,21.16,21.13,21.15,166400.0,15.9187,15.9263,15.9037,15.9187,166400.0
2014-06-04 14:40:00,21.15,21.18,21.15,21.17,215100.0,15.9187,15.9413,15.9187,15.9338,215100.0
2014-06-04 14:50:00,21.17,21.17,21.14,21.14,124800.0,15.9338,15.9338,15.9112,15.9112,124800.0
2014-06-04 15:00:00,21.14,21.14,21.12,21.13,316700.0,15.9112,15.9112,15.8962,15.9037,316700.0
2014-06-04 15:10:00,21.13,21.14,21.11,21.14,307400.0,15.9037,15.9112,15.8886,15.9112,307400.0
2014-06-04 15:20:00,21.14,21.15,21.12,21.13,208400.0,15.9112,15.9187,15.8962,15.9037,208400.0
2014-06-04 15:30:00,21.13,21.13,21.11,21.12,314200.0,15.9037,15.9037,15.8886,15.8962,314200.0
2014-06-04 15:40:00,21.12,21.13,21.1,21.1,492800.0,15.8962,15.9037,15.8811,15.8811,492800.0
2014-06-04 15:50:00,21.1,21.11,21.08,21.11,757600.0,15.8811,15.8886,15.8661,15.8886,757600.0
2014-06-05 09:30:00,21.12,21.15,21.05,21.1,867200.0,15.8962,15.9187,15.8435,15.8811,867200.0
2014-06-05 09:40:00,21.1,21.17,21.08,21.16,486800.0,15.8811,15.9338,15.8661,15.9263,486800.0
2014-06-05 09:50:00,21.15,21.16,21.1,21.13,314500.0,15.9187,15.9263,15.8811,15.9037,314500.0
2014-06-05 10:00:00,21.13,21.13,21.09,21.1,535900.0,15.9037,15.9037,15.8736,15.8811,535900.0
2014-06-05 10:10:00,21.09,21.12,21.08,21.09,438800.0,15.8736,15.8962,15.8661,15.8736,438800.0
2014-06-05 10:20:00,21.09,21.12,21.09,21.12,86200.0,15.8736,15.8962,15.8736,15.8962,86200.0
2014-06-05 10:30:00,21.12,21.13,21.09,21.1,153000.0,15.8962,15.9037,15.8736,15.8811,153000.0
2014-06-05 10:40:00,21.1,21.12,21.09,21.11,177100.0,15.8811,15.8962,15.8736,15.8886,177100.0
2014-06-05 10:50:00,21.11,21.12,21.1,21.12,58000.0,15.8886,15.8962,15.8811,15.8962,58000.0
2014-06-05 11:00:00,21.12,21.14,21.11,21.13,135700.0,15.8962,15.9112,15.8886,15.9037,135700.0
2014-06-05 11:10:00,21.12,21.14,21.11,21.14,155500.0,15.8962,15.9112,15.8886,15.9112,155500.0
2014-06-05 11:20:00,21.14,21.16,21.12,21.12,108000.0,15.9112,15.9263,15.8962,15.8962,108000.0
2014-06-05 11:30:00,21.13,21.14,21.12,21.14,77000.0,15.9037,15.9112,15.8962,15.9112,77000.0
2014-06-05 11:40:00,21.14,21.16,21.13,21.16,161500.0,15.9112,15.9263,15.9037,15.9263,161500.0
2014-06-05 11:50:00,21.16,21.18,21.15,21.16,184300.0,15.9263,15.9413,15.9187,15.9263,184300.0
2014-06-05 12:00:00,21.16,21.17,21.15,21.17,228100.0,15.9263,15.9338,15.9187,15.9338,228100.0
2014-06-05 12:10:00,21.17,21.18,21.16,21.18,115100.0,15.9338,15.9413,15.9263,15.9413,115100.0
2014-06-05 12:20:00,21.17,21.2,21.17,21.19,185800.0,15.9338,15.9564,15.9338,15.9488,185800.0
2014-06-05 12:30:00,21.19,21.21,21.19,21.2,131200.0,15.9488,15.9639,15.9488,15.9564,131200.0
2014-06-05 12:40:00,21.2,21.2,21.16,21.17,152500.0,15.9564,15.9564,15.9263,15.9338,152500.0
2014-06-05 12:50:00,21.17,21.18,21.17,21.18,59200.0,15.9338,15.9413,15.9338,15.9413,59200.0
2014-06-05 13:00:00,21.17,21.19,21.16,21.19,233900.0,15.9338,15.9488,15.9263,15.9488,233900.0
2014-06-05 13:10:00,21.19,21.2,21.18,21.2,93500.0,15.9488,15.9564,15.9413,15.9564,93500.0
2014-06-05 13:20:00,21.2,21.21,21.17,21.18,94800.0,15.9564,15.9639,15.9338,15.9413,94800.0
2014-06-05 13:30:00,21.18,21.19,21.17,21.18,188100.0,15.9413,15.9488,15.9338,15.9413,188100.0
2014-06-05 13:40:00,21.17,21.18,21.15,21.17,147000.0,15.9338,15.9413,15.9187,15.9338,147000.0
2014-06-05 13:50:00,21.16,21.17,21.16,21.17,21900.0,15.9263,15.9338,15.9263,15.9338,21900.0
2014-06-05 14:00:00,21.17,21.18,21.16,21.16,207600.0,15.9338,15.9413,15.9263,15.9263,207600.0
2014-06-05 14:10:00,21.16,21.18,21.16,21.18,63700.0,15.9263,15.9413,15.9263,15.9413,63700.0
2014-06-05 14:20:00,21.18,21.19,21.17,21.18,61900.0,15.9413,15.9488,15.9338,15.9413,61900.0
2014-06-05 14:30:00,21.18,21.2,21.16,21.17,160300.0,15.9413,15.9564,15.9263,15.9338,160300.0
2014-06-05 14:40:00,21.17,21.19,21.17,21.17,106500.0,15.9338,15.9488,15.9338,15.9338,106500.0
2014-06-05 14:50:00,21.17,21.18,21.16,21.17,105900.0,15.9338,15.9413,15.9263,15.9338,105900.0
2014-06-05 15:00:00,21.16,21.18,21.16,21.18,55100.0,15.9263,15.9413,15.9263,15.9413,55100.0
2014-06-05 15:10:00,21.17,21.18,21.15,21.16,102200.0,15.9338,15.9413,15.9187,15.9263,102200.0
2014-06-05 15:20:00,21.16,21.16,21.15,21.15,115000.0,15.9263,15.9263,15.9187,15.9187,115000.0
2014-06-05 15:30:00,21.16,21.17,21.15,21.16,150900.0,15.9263,15.9338,15.9187,15.9263,150900.0
2014-06-05 15:40:00,21.16,21.18,21.16,21.18,276200.0,15.9263,15.9413,15.9263,15.9413,276200.0
2014-06-05 15:50:00,21.18,21.2,21.17,21.2,1021000.0,15.9413,15.9564,15.9338,15.9564,1021000.0
2014-06-06 09:30:00,21.22,21.23,21.12,21.15,451900.0,15.9714,15.979,15.8962,15.9187,451900.0
2014-06-06 09:40:00,21.15,21.16,21.09,21.13,235800.0,15.9187,15.9263,15.8736,15.9037,235800.0
2014-06-06 09:50:00,21.13,21.13,21.07,21.09,242800.0,15.9037,15.9037,15.8585,15.8736,242800.0
2014-06-06 10:00:00,21.09,21.14,21.09,21.12,102000.0,15.8736,15.9112,15.8736,15.8962,102000.0
2014-06-06 10:10:00,21.12,21.12,21.09,21.11,143100.0,15.8962,15.8962,15.8736,15.8886,143100.0
2014-06-06 10:20:00,21.12,21.12,21.08,21.1,136400.0,15.8962,15.8962,15.8661,15.8811,136400.0
2014-06-06 10:30:00,21.1,21.14,21.1,21.14,377400.0,15.8811,15.9112,15.8811,15.9112,377400.0
2014-06-06 10:40:00,21.14,21.16,21.12,21.14,228800.0,15.9112,15.9263,15.8962,15.9112,228800.0
2014-06-06 10:50:00,21.15,21.16,21.13,21.15,95300.0,15.9187,15.9263,15.9037,15.9187,95300.0
2014-06-06 11:00:00,21.15,21.17,21.14,21.17,67200.0,15.9187,15.9338,15.9112,15.9338,67200.0
2014-06-06 11:10:00,21.17,21.17,21.15,21.16,123600.0,15.9338,15.9338,15.9187,15.9263,123600.0
2014-06-06 11:20:00,21.16,21.17,21.14,21.16,205500.0,15.9263,15.9338,15.9112,15.9263,205500.0
2014-06-06 11:30:00,21.17,21.17,21.14,21.16,74100.0,15.9338,15.9338,15.9112,15.9263,74100.0
2014-06-06 11:40:00,21.16,21.17,21.14,21.15,75100.0,15.9263,15.9338,15.9112,15.9187,75100.0
2014-06-06 11:50:00,21.15,21.15,21.13,21.14,94700.0,15.9187,15.9187,15.9037,15.9112,94700.0
2014-06-06 12:00:00,21.14,21.14,21.11,21.14,163400.0,15.9112,15.9112,15.8886,15.9112,163400.0
2014-06-06 12:10:00,21.14,21.16,21.13,21.16,79100.0,15.9112,15.9263,15.9037,15.9263,79100.0
2014-06-06 12:20:00,21.16,21.17,21.15,21.16,74200.0,15.9263,15.9338,15.9187,15.9263,74200.0
2014-06-06 12:30:00,21.17,21.19,21.16,21.19,54200.0,15.9338,15.9488,15.9263,15.9488,54200.0
2014-06-06 12:40:00,21.19,21.2,21.18,21.2,122000.0,15.9488,15.9564,15.9413,15.9564,122000.0
2014-06-06 12:50:00,21.19,21.2,21.17,21.18,95800.0,15.9488,15.9564,15.9338,15.9413,95800.0
2014-06-06 13:00:00,21.17,21.19,21.17,21.18,142100.0,15.9338,15.9488,15.9338,15.9413,142100.0
2014-06-06 13:10:00,21.18,21.18,21.15,21.16,133300.0,15.9413,15.9413,15.9187,15.9263,133300.0
2014-06-06 13:20:00,21.16,21.16,21.14,21.14,150200.0,15.9263,15.9263,15.9112,15.9112,150200.0
2014-06-06 13:30:00,21.14,21.15,21.14,21.15,49400.0,15.9112,15.9187,15.9112,15.9187,49400.0
2014-06-06 13:40:00,21.15,21.16,21.14,21.16,153600.0,15.9187,15.9263,15.9112,15.9263,153600.0
2014-06-06 13:50:00,21.16,21.16,21.13,21.13,238200.0,15.9263,15.9263,15.9037,15.9037,238200.0
2014-06-06 14:00:00,21.14,21.15,21.13,21.14,94200.0,15.9112,15.9187,15.9037,15.9112,94200.0
2014-06-06 14:10:00,21.14,21.15,21.13,21.14,107200.0,15.9112,15.9187,15.9037,15.9112,107200.0
2014-06-06 14:20:00,21.14,21.16,21.14,21.16,101500.0,15.9112,15.9263,15.9112,15.9263,101500.0
2014-06-06 14:30:00,21.16,21.16,21.14,21.15,108900.0,15.9263,15.9263,15.9112,15.9187,108900.0
2014-06-06 14:40:00,21.15,21.15,21.12,21.13,217400.0,15.9187,15.9187,15.8962,15.9037,217400.0
2014-06-06 14:50:00,21.12,21.13,21.09,21.11,343600.0,15.8962,15.9037,15.8736,15.8886,343600.0
2014-06-06 15:00:00,21.1,21.11,21.09,21.11,248700.0,15.8811,15.8886,15.8736,15.8886,248700.0
2014-06-06 15:10:00,21.1,21.11,21.09,21.1,293900.0,15.8811,15.8886,15.8736,15.8811,293900.0
2014-06-06 15:20:00,21.09,21.11,21.08,21.09,215500.0,15.8736,15.8886,15.8661,15.8736,215500.0
2014-06-06 15:30:00,21.09,21.09,21.07,21.09,216800.0,15.8736,15.8736,15.8585,15.8736,216800.0
2014-06-06 15:40:00,21.09,21.11,21.08,21.11,341400.0,15.8736,15.8886,15.8661,15.8886,341400.0
2014-06-06 15:50:00,21.11,21.11,21.09,21.09,960200.0,15.8886,15.8886,15.8736,15.8736,960200.0
2014-06-09 09:30:00,21.29,21.31,21.2,21.21,439500.0,16.0241,16.0392,15.9564,15.9639,439500.0
2014-06-09 09:40:00,21.21,21.21,21.16,21.2,115800.0,15.9639,15.9639,15.9263,15.9564,115800.0
2014-06-09 09:50:00,21.21,21.24,21.19,21.22,163800.0,15.9639,15.9865,15.9488,15.9714,163800.0
2014-06-09 10:00:00,21.22,21.25,21.21,21.23,335200.0,15.9714,15.994,15.9639,15.979,335200.0
2014-06-09 10:10:00,21.23,21.24,21.2,21.23,141600.0,15.979,15.9865,15.9564,15.979,141600.0
2014-06-09 10:20:00,21.23,21.24,21.18,21.2,355800.0,15.979,15.9865,15.9413,15.9564,355800.0
2014-06-09 10:30:00,21.2,21.22,21.19,21.2,184400.0,15.9564,15.9714,15.9488,15.9564,184400.0
2014-06-09 10:40:00,21.2,21.23,21.19,21.23,929800.0,15.9564,15.979,15.9488,15.979,929800.0
2014-06-09 10:50:00,21.23,21.26,21.21,21.25,388800.0,15.979,16.0015,15.9639,15.994,388800.0
2014-06-09 11:00:00,21.25,21.26,21.24,21.26,109400.0,15.994,16.0015,15.9865,16.0015,109400.0
2014-06-09 11:10:00,21.26,21.26,21.22,21.25,212400.0,16.0015,16.0015,15.9714,15.994,212400.0
2014-06-09 11:20:00,21.25,21.26,21.25,21.26,116000.0,15.994,16.0015,15.994,16.0015,116000.0
2014-06-09 11:30:00,21.26,21.26,21.25,21.26,46300.0,16.0015,16.0015,15.994,16.0015,46300.0
2014-06-09 11:40:00,21.26,21.26,21.25,21.25,69000.0,16.0015,16.0015,15.994,15.994,69000.0
2014-06-09 11:50:00,21.26,21.26,21.25,21.26,85700.0,16.0015,16.0015,15.994,16.0015,85700.0
2014-06-09 12:00:00,21.26,21.27,21.25,21.27,259800.0,16.0015,16.0091,15.994,16.0091,259800.0
2014-06-09 12:10:00,21.27,21.27,21.25,21.27,137300.0,16.0091,16.0091,15.994,16.0091,137300.0
2014-06-09 12:20:00,21.27,21.27,21.25,21.26,113600.0,16.0091,16.0091,15.994,16.0015,113600.0
2014-06-09 12:30:00,21.26,21.27,21.25,21.26,93100.0,16.0015,16.0091,15.994,16.0015,93100.0
2014-06-09 12:40:00,21.26,21.27,21.26,21.27,159200.0,16.0015,16.0091,16.0015,16.0091,159200.0
2014-06-09 12:50:00,21.27,21.29,21.26,21.29,134400.0,16.0091,16.0241,16.0015,16.0241,134400.0
2014-06-09 13:00:00,21.29,21.32,21.29,21.3,200700.0,16.0241,16.0467,16.0241,16.0316,200700.0
2014-06-09 13:10:00,21.3,21.31,21.26,21.27,398600.0,16.0316,16.0392,16.0015,16.0091,398600.0
2014-06-09 13:20:00,21.27,21.27,21.24,21.25,160800.0,16.0091,16.0091,15.9865,15.994,160800.0
2014-06-09 13:30:00,21.25,21.27,21.24,21.27,58400.0,15.994,16.0091,15.9865,16.0091,58400.0
2014-06-09 13:40:00,21.27,21.27,21.25,21.27,54300.0,16.0091,16.0091,15.994,16.0091,54300.0
2014-06-09 13:50:00,21.27,21.28,21.27,21.28,36000.0,16.0091,16.0166,16.0091,16.0166,36000.0
2014-06-09 14:00:00,21.28,21.28,21.25,21.26,86900.0,16.0166,16.0166,15.994,16.0015,86900.0
2014-06-09 14:10:00,21.25,21.26,21.23,21.23,126300.0,15.994,16.0015,15.979,15.979,126300.0
2014-06-09 14:20:00,21.23,21.24,21.23,21.24,29600.0,15.979,15.9865,15.979,15.9865,29600.0
2014-06-09 14:30:00,21.24,21.25,21.21,21.21,179400.0,15.9865,15.994,15.9639,15.9639,179400.0
2014-06-09 14:40:00,21.21,21.22,21.21,21.21,116500.0,15.9639,15.9714,15.9639,15.9639,116500.0
2014-06-09 14:50:00,21.21,21.22,21.2,21.21,223800.0,15.9639,15.9714,15.9564,15.9639,223800.0
2014-06-09 15:00:00,21.21,21.21,21.2,21.21,85800.0,15.9639,15.9639,15.9564,15.9639,85800.0
2014-06-09 15:10:00,21.21,21.22,21.2,21.21,64300.0,15.9639,15.9714,15.9564,15.9639,64300.0
2014-06-09 15:20:00,21.21,21.22,21.21,21.22,70000.0,15.9639,15.9714,15.9639,15.9714,70000.0
2014-06-09 15:30:00,21.21,21.22,21.2,21.2,75500.0,15.9639,15.9714,15.9564,15.9564,75500.0
2014-06-09 15:40:00,21.21,21.22,21.2,21.22,249900.0,15.9639,15.9714,15.9564,15.9714,249900.0
2014-06-09 15:50:00,21.21,21.22,21.19,21.22,576500.0,15.9639,15.9714,15.9488,15.9714,576500.0
2014-06-10 09:30:00,21.19,21.21,21.13,21.18,872500.0,15.9488,15.9639,15.9037,15.9413,872500.0
2014-06-10 09:40:00,21.18,21.28,21.18,21.28,277600.0,15.9413,16.0166,15.9413,16.0166,277600.0
2014-06-10 09:50:00,21.28,21.31,21.28,21.29,139300.0,16.0166,16.0392,16.0166,16.0241,139300.0
2014-06-10 10:00:00,21.28,21.3,21.27,21.28,156300.0,16.0166,16.0316,16.0091,16.0166,156300.0
2014-06-10 10:10:00,21.29,21.3,21.27,21.28,346000.0,16.0241,16.0316,16.0091,16.0166,346000.0
2014-06-10 10:20:00,21.28,21.39,21.28,21.35,287200.0,16.0166,16.0994,16.0166,16.0693,287200.0
2014-06-10 10:30:00,21.35,21.35,21.32,21.35,223900.0,16.0693,16.0693,16.0467,16.0693,223900.0
2014-06-10 10:40:00,21.35,21.35,21.34,21.34,62700.0,16.0693,16.0693,16.0617,16.0617,62700.0
2014-06-10 10:50:00,21.35,21.38,21.33,21.38,245100.0,16.0693,16.0919,16.0542,16.0919,245100.0
2014-06-10 11:00:00,21.38,21.4,21.37,21.39,157200.0,16.0919,16.1069,16.0843,16.0994,157200.0
2014-06-10 11:10:00,21.39,21.39,21.38,21.39,40200.0,16.0994,16.0994,16.0919,16.0994,40200.0
2014-06-10 11:20:00,21.39,21.39,21.38,21.39,121800.0,16.0994,16.0994,16.0919,16.0994,121800.0
2014-06-10 11:30:00,21.39,21.4,21.37,21.39,160100.0,16.0994,16.1069,16.0843,16.0994,160100.0
2014-06-10 11:40:00,21.39,21.39,21.37,21.38,134300.0,16.0994,16.0994,16.0843,16.0919,134300.0
2014-06-10 11:50:00,21.37,21.38,21.36,21.37,72600.0,16.0843,16.0919,16.0768,16.0843,72600.0
2014-06-10 12:00:00,21.37,21.37,21.34,21.34,171600.0,16.0843,16.0843,16.0617,16.0617,171600.0
2014-06-10 12:10:00,21.34,21.38,21.34,21.38,112600.0,16.0617,16.0919,16.0617,16.0919,112600.0
2014-06-10 12:20:00,21.38,21.38,21.36,21.37,77500.0,16.0919,16.0919,16.0768,16.0843,77500.0
2014-06-10 12:30:00,21.38,21.38,21.36,21.37,61200.0,16.0919,16.0919,16.0768,16.0843,61200.0
2014-06-10 12:40:00,21.37,21.37,21.36,21.37,64000.0,16.0843,16.0843,16.0768,16.0843,64000.0
2014-06-10 12:50:00,21.37,21.37,21.36,21.37,26400.0,16.0843,16.0843,16.0768,16.0843,26400.0
2014-06-10 13:00:00,21.37,21.37,21.36,21.37,26900.0,16.0843,16.0843,16.0768,16.0843,26900.0
2014-06-10 13:10:00,21.37,21.37,21.35,21.35,60200.0,16.0843,16.0843,16.0693,16.0693,60200.0
2014-06-10 13:20:00,21.35,21.38,21.35,21.37,103300.0,16.0693,16.0919,16.0693,16.0843,103300.0
2014-06-10 13:30:00,21.37,21.38,21.36,21.38,76900.0,16.0843,16.0919,16.0768,16.0919,76900.0
2014-06-10 13:40:00,21.38,21.38,21.37,21.38,123100.0,16.0919,16.0919,16.0843,16.0919,123100.0
2014-06-10 13:50:00,21.37,21.4,21.37,21.39,129400.0,16.0843,16.1069,16.0843,16.0994,129400.0
2014-06-10 14:00:00,21.39,21.4,21.39,21.39,42900.0,16.0994,16.1069,16.0994,16.0994,42900.0
2014-06-10 14:10:00,21.39,21.4,21.38,21.38,60900.0,16.0994,16.1069,16.0919,16.0919,60900.0
2014-06-10 14:20:00,21.39,21.39,21.38,21.39,107900.0,16.0994,16.0994,16.0919,16.0994,107900.0
2014-06-10 14:30:00,21.38,21.39,21.37,21.37,64100.0,16.0919,16.0994,16.0843,16.0843,64100.0
2014-06-10 14:40:00,21.38,21.38,21.34,21.35,206100.0,16.0919,16.0919,16.0617,16.0693,206100.0
2014-06-10 14:50:00,21.35,21.35,21.32,21.32,131900.0,16.0693,16.0693,16.0467,16.0467,131900.0
2014-06-10 15:00:00,21.32,21.33,21.32,21.32,179500.0,16.0467,16.0542,16.0467,16.0467,179500.0
2014-06-10 15:10:00,21.33,21.33,21.29,21.29,277600.0,16.0542,16.0542,16.0241,16.0241,277600.0
2014-06-10 15:20:00,21.3,21.3,21.29,21.3,328400.0,16.0316,16.0316,16.0241,16.0316,328400.0
2014-06-10 15:30:00,21.3,21.32,21.28,21.32,370800.0,16.0316,16.0467,16.0166,16.0467,370800.0
2014-06-10 15:40:00,21.32,21.33,21.29,21.29,271600.0,16.0467,16.0542,16.0241,16.0241,271600.0
2014-06-10 15:50:00,21.29,21.3,21.29,21.29,456900.0,16.0241,16.0316,16.0241,16.0241,456900.0
2014-06-11 09:30:00,21.31,21.33,21.28,21.33,275300.0,16.0392,16.0542,16.0166,16.0542,275300.0
2014-06-11 09:40:00,21.32,21.36,21.32,21.36,120400.0,16.0467,16.0768,16.0467,16.0768,120400.0
2014-06-11 09:50:00,21.36,21.37,21.3,21.3,410500.0,16.0768,16.0843,16.0316,16.0316,410500.0
2014-06-11 10:00:00,21.31,21.32,21.3,21.31,230200.0,16.0392,16.0467,16.0316,16.0392,230200.0
2014-06-11 10:10:00,21.3,21.3,21.24,21.24,485400.0,16.0316,16.0316,15.9865,15.9865,485400.0
2014-06-11 10:20:00,21.25,21.26,21.22,21.23,92300.0,15.994,16.0015,15.9714,15.979,92300.0
2014-06-11 10:30:00,21.22,21.23,21.16,21.17,257400.0,15.9714,15.979,15.9263,15.9338,257400.0
2014-06-11 10:40:00,21.16,21.18,21.15,21.16,161100.0,15.9263,15.9413,15.9187,15.9263,161100.0
2014-06-11 10:50:00,21.16,21.16,21.14,21.14,131500.0,15.9263,15.9263,15.9112,15.9112,131500.0
2014-06-11 11:00:00,21.14,21.2,21.14,21.2,130700.0,15.9112,15.9564,15.9112,15.9564,130700.0
2014-06-11 11:10:00,21.19,21.23,21.18,21.18,89800.0,15.9488,15.979,15.9413,15.9413,89800.0
2014-06-11 11:20:00,21.19,21.22,21.19,21.21,133300.0,15.9488,15.9714,15.9488,15.9639,133300.0
2014-06-11 11:30:00,21.21,21.24,21.2,21.23,321000.0,15.9639,15.9865,15.9564,15.979,321000.0
2014-06-11 11:40:00,21.22,21.24,21.18,21.19,224000.0,15.9714,15.9865,15.9413,15.9488,224000.0
2014-06-11 11:50:00,21.19,21.19,21.18,21.18,26700.0,15.9488,15.9488,15.9413,15.9413,26700.0
2014-06-11 12:00:00,21.18,21.19,21.16,21.18,202300.0,15.9413,15.9488,15.9263,15.9413,202300.0
2014-06-11 12:10:00,21.18,21.2,21.17,21.2,126100.0,15.9413,15.9564,15.9338,15.9564,126100.0
2014-06-11 12:20:00,21.2,21.22,21.19,21.22,70200.0,15.9564,15.9714,15.9488,15.9714,70200.0
2014-06-11 12:30:00,21.22,21.22,21.2,21.21,75500.0,15.9714,15.9714,15.9564,15.9639,75500.0
2014-06-11 12:40:00,21.21,21.21,21.17,21.17,81100.0,15.9639,15.9639,15.9338,15.9338,81100.0
2014-06-11 12:50:00,21.18,21.18,21.17,21.18,22000.0,15.9413,15.9413,15.9338,15.9413,22000.0
2014-06-11 13:00:00,21.18,21.18,21.15,21.16,112400.0,15.9413,15.9413,15.9187,15.9263,112400.0
2014-06-11 13:10:00,21.16,21.16,21.14,21.14,135300.0,15.9263,15.9263,15.9112,15.9112,135300.0
2014-06-11 13:20:00,21.14,21.16,21.14,21.16,181900.0,15.9112,15.9263,15.9112,15.9263,181900.0
2014-06-11 13:30:00,21.16,21.17,21.14,21.16,201900.0,15.9263,15.9338,15.9112,15.9263,201900.0
2014-06-11 13:40:00,21.16,21.16,21.1,21.1,217100.0,15.9263,15.9263,15.8811,15.8811,217100.0
2014-06-11 13:50:00,21.1,21.11,21.06,21.06,103000.0,15.8811,15.8886,15.851,15.851,103000.0
2014-06-11 14:00:00,21.06,21.08,21.05,21.07,159200.0,15.851,15.8661,15.8435,15.8585,159200.0
2014-06-11 14:10:00,21.07,21.07,21.05,21.05,97100.0,15.8585,15.8585,15.8435,15.8435,97100.0
2014-06-11 14:20:00,21.05,21.11,21.05,21.11,147700.0,15.8435,15.8886,15.8435,15.8886,147700.0
2014-06-11 14:30:00,21.11,21.12,21.09,21.1,94800.0,15.8886,15.8962,15.8736,15.8811,94800.0
2014-06-11 14:40:00,21.1,21.12,21.09,21.11,106300.0,15.8811,15.8962,15.8736,15.8886,106300.0
2014-06-11 14:50:00,21.1,21.11,21.08,21.09,131000.0,15.8811,15.8886,15.8661,15.8736,131000.0
2014-06-11 15:00:00,21.09,21.11,21.08,21.11,225000.0,15.8736,15.8886,15.8661,15.8886,225000.0
2014-06-11 15:10:00,21.12,21.13,21.1,21.11,133000.0,15.8962,15.9037,15.8811,15.8886,133000.0
2014-06-11 15:20:00,21.11,21.12,21.1,21.12,95600.0,15.8886,15.8962,15.8811,15.8962,95600.0
2014-06-11 15:30:00,21.12,21.17,21.12,21.15,335800.0,15.8962,15.9338,15.8962,15.9187,335800.0
2014-06-11 15:40:00,21.14,21.16,21.14,21.14,146300.0,15.9112,15.9263,15.9112,15.9112,146300.0
2014-06-11 15:50:00,21.14,21.15,21.12,21.12,252800.0,15.9112,15.9187,15.8962,15.8962,252800.0
2014-06-12 09:30:00,21.1,21.1,20.99,21.03,419900.0,15.8811,15.8811,15.7983,15.8284,419900.0
2014-06-12 09:40:00,21.03,21.13,21.03,21.12,226600.0,15.8284,15.9037,15.8284,15.8962,226600.0
2014-06-12 09:50:00,21.12,21.17,21.11,21.16,206900.0,15.8962,15.9338,15.8886,15.9263,206900.0
2014-06-12 10:00:00,21.16,21.22,21.15,21.21,215900.0,15.9263,15.9714,15.9187,15.9639,215900.0
2014-06-12 10:10:00,21.22,21.22,21.2,21.21,216400.0,15.9714,15.9714,15.9564,15.9639,216400.0
2014-06-12 10:20:00,21.2,21.21,21.19,21.2,245200.0,15.9564,15.9639,15.9488,15.9564,245200.0
2014-06-12 10:30:00,21.2,21.21,21.08,21.09,414800.0,15.9564,15.9639,15.8661,15.8736,414800.0
2014-06-12 10:40:00,21.09,21.11,21.06,21.09,159900.0,15.8736,15.8886,15.851,15.8736,159900.0
2014-06-12 10:50:00,21.09,21.12,21.09,21.1,42500.0,15.8736,15.8962,15.8736,15.8811,42500.0
2014-06-12 11:00:00,21.1,21.13,21.1,21.12,40700.0,15.8811,15.9037,15.8811,15.8962,40700.0
2014-06-12 11:10:00,21.12,21.13,21.12,21.13,48400.0,15.8962,15.9037,15.8962,15.9037,48400.0
2014-06-12 11:20:00,21.13,21.16,21.11,21.16,102700.0,15.9037,15.9263,15.8886,15.9263,102700.0
2014-06-12 11:30:00,21.16,21.19,21.15,21.19,122500.0,15.9263,15.9488,15.9187,15.9488,122500.0
2014-06-12 11:40:00,21.19,21.19,21.17,21.18,47200.0,15.9488,15.9488,15.9338,15.9413,47200.0
2014-06-12 11:50:00,21.17,21.18,21.16,21.18,16100.0,15.9338,15.9413,15.9263,15.9413,16100.0
2014-06-12 12:00:00,21.18,21.18,21.16,21.18,138500.0,15.9413,15.9413,15.9263,15.9413,138500.0
2014-06-12 12:10:00,21.17,21.18,21.16,21.17,70900.0,15.9338,15.9413,15.9263,15.9338,70900.0
2014-06-12 12:20:00,21.17,21.17,21.16,21.16,14600.0,15.9338,15.9338,15.9263,15.9263,14600.0
2014-06-12 12:30:00,21.16,21.17,21.16,21.17,14800.0,15.9263,15.9338,15.9263,15.9338,14800.0
2014-06-12 12:40:00,21.16,21.17,21.16,21.17,13000.0,15.9263,15.9338,15.9263,15.9338,13000.0
2014-06-12 12:50:00,21.16,21.16,21.14,21.15,37000.0,15.9263,15.9263,15.9112,15.9187,37000.0
2014-06-12 13:00:00,21.14,21.15,21.14,21.14,26300.0,15.9112,15.9187,15.9112,15.9112,26300.0
2014-06-12 13:10:00,21.14,21.15,21.13,21.14,144500.0,15.9112,15.9187,15.9037,15.9112,144500.0
2014-06-12 13:20:00,21.14,21.14,21.11,21.13,159700.0,15.9112,15.9112,15.8886,15.9037,159700.0
2014-06-12 13:30:00,21.12,21.13,21.1,21.12,143600.0,15.8962,15.9037,15.8811,15.8962,143600.0
2014-06-12 13:40:00,21.11,21.12,21.09,21.09,73400.0,15.8886,15.8962,15.8736,15.8736,73400.0
2014-06-12 13:50:00,21.09,21.1,21.07,21.1,78700.0,15.8736,15.8811,15.8585,15.8811,78700.0
2014-06-12 14:00:00,21.1,21.11,21.08,21.09,71300.0,15.8811,15.8886,15.8661,15.8736,71300.0
2014-06-12 14:10:00,21.09,21.12,21.08,21.11,96200.0,15.8736,15.8962,15.8661,15.8886,96200.0
2014-06-12 14:20:00,21.11,21.11,21.09,21.11,69800.0,15.8886,15.8886,15.8736,15.8886,69800.0
2014-06-12 14:30:00,21.11,21.11,21.09,21.09,135000.0,15.8886,15.8886,15.8736,15.8736,135000.0
2014-06-12 14:40:00,21.09,21.11,21.09,21.09,83200.0,15.8736,15.8886,15.8736,15.8736,83200.0
2014-06-12 14:50:00,21.09,21.1,21.08,21.08,46400.0,15.8736,15.8811,15.8661,15.8661,46400.0
2014-06-12 15:00:00,21.09,21.11,21.08,21.09,101000.0,15.8736,15.8886,15.8661,15.8736,101000.0
2014-06-12 15:10:00,21.09,21.1,21.07,21.1,115900.0,15.8736,15.8811,15.8585,15.8811,115900.0
2014-06-12 15:20:00,21.1,21.12,21.08,21.08,141300.0,15.8811,15.8962,15.8661,15.8661,141300.0
2014-06-12 15:30:00,21.09,21.09,21.06,21.06,122500.0,15.8736,15.8736,15.851,15.851,122500.0
2014-06-12 15:40:00,21.06,21.11,21.06,21.11,339000.0,15.851,15.8886,15.851,15.8886,339000.0
2014-06-12 15:50:00,21.11,21.12,21.1,21.12,452900.0,15.8886,15.8962,15.8811,15.8962,452900.0
2014-06-13 09:30:00,21.14,21.14,21.02,21.09,327600.0,15.9112,15.9112,15.8209,15.8736,327600.0
2014-06-13 09:40:00,21.08,21.14,21.06,21.09,316000.0,15.8661,15.9112,15.851,15.8736,316000.0
2014-06-13 09:50:00,21.08,21.15,21.08,21.13,319100.0,15.8661,15.9187,15.8661,15.9037,319100.0
2014-06-13 10:00:00,21.13,21.15,21.06,21.07,300500.0,15.9037,15.9187,15.851,15.8585,300500.0
2014-06-13 10:10:00,21.07,21.09,21.04,21.07,423600.0,15.8585,15.8736,15.8359,15.8585,423600.0
2014-06-13 10:20:00,21.06,21.14,21.06,21.13,241300.0,15.851,15.9112,15.851,15.9037,241300.0
2014-06-13 10:30:00,21.13,21.16,21.12,21.12,113300.0,15.9037,15.9263,15.8962,15.8962,113300.0
2014-06-13 10:40:00,21.12,21.15,21.11,21.13,123400.0,15.8962,15.9187,15.8886,15.9037,123400.0
2014-06-13 10:50:00,21.13,21.16,21.13,21.16,48500.0,15.9037,15.9263,15.9037,15.9263,48500.0
2014-06-13 11:00:00,21.16,21.21,21.16,21.2,137600.0,15.9263,15.9639,15.9263,15.9564,137600.0
2014-06-13 11:10:00,21.19,21.2,21.16,21.18,55900.0,15.9488,15.9564,15.9263,15.9413,55900.0
2014-06-13 11:20:00,21.17,21.17,21.15,21.16,70600.0,15.9338,15.9338,15.9187,15.9263,70600.0
2014-06-13 11:30:00,21.15,21.18,21.09,21.1,283200.0,15.9187,15.9413,15.8736,15.8811,283200.0
2014-06-13 11:40:00,21.1,21.12,21.09,21.12,28200.0,15.8811,15.8962,15.8736,15.8962,28200.0
2014-06-13 11:50:00,21.12,21.14,21.12,21.13,63600.0,15.8962,15.9112,15.8962,15.9037,63600.0
2014-06-13 12:00:00,21.14,21.15,21.13,21.14,49400.0,15.9112,15.9187,15.9037,15.9112,49400.0
2014-06-13 12:10:00,21.15,21.15,21.14,21.15,10400.0,15.9187,15.9187,15.9112,15.9187,10400.0
2014-06-13 12:20:00,21.15,21.15,21.14,21.15,44900.0,15.9187,15.9187,15.9112,15.9187,44900.0
2014-06-13 12:30:00,21.14,21.15,21.12,21.12,72200.0,15.9112,15.9187,15.8962,15.8962,72200.0
2014-06-13 12:40:00,21.11,21.12,21.08,21.08,142600.0,15.8886,15.8962,15.8661,15.8661,142600.0
2014-06-13 12:50:00,21.08,21.1,21.08,21.08,170200.0,15.8661,15.8811,15.8661,15.8661,170200.0
2014-06-13 13:00:00,21.09,21.12,21.08,21.1,139500.0,15.8736,15.8962,15.8661,15.8811,139500.0
2014-06-13 13:10:00,21.1,21.12,21.09,21.1,101500.0,15.8811,15.8962,15.8736,15.8811,101500.0
2014-06-13 13:20:00,21.1,21.11,21.09,21.1,52500.0,15.8811,15.8886,15.8736,15.8811,52500.0
2014-06-13 13:30:00,21.1,21.11,21.07,21.07,141400.0,15.8811,15.8886,15.8585,15.8585,141400.0
2014-06-13 13:40:00,21.08,21.11,21.07,21.09,97800.0,15.8661,15.8886,15.8585,15.8736,97800.0
2014-06-13 13:50:00,21.09,21.11,21.07,21.07,387500.0,15.8736,15.8886,15.8585,15.8585,387500.0
2014-06-13 14:00:00,21.08,21.09,21.07,21.08,37500.0,15.8661,15.8736,15.8585,15.8661,37500.0
2014-06-13 14:10:00,21.07,21.1,21.07,21.09,110700.0,15.8585,15.8811,15.8585,15.8736,110700.0
2014-06-13 14:20:00,21.09,21.11,21.08,21.11,49000.0,15.8736,15.8886,15.8661,15.8886,49000.0
2014-06-13 14:30:00,21.11,21.12,21.09,21.1,108000.0,15.8886,15.8962,15.8736,15.8811,108000.0
2014-06-13 14:40:00,21.09,21.1,21.09,21.1,31300.0,15.8736,15.8811,15.8736,15.8811,31300.0
2014-06-13 14:50:00,21.09,21.09,21.07,21.07,33300.0,15.8736,15.8736,15.8585,15.8585,33300.0
2014-06-13 15:00:00,21.07,21.11,21.07,21.11,78100.0,15.8585,15.8886,15.8585,15.8886,78100.0
2014-06-13 15:10:00,21.11,21.11,21.07,21.07,113800.0,15.8886,15.8886,15.8585,15.8585,113800.0
2014-06-13 15:20:00,21.07,21.08,21.05,21.08,103000.0,15.8585,15.8661,15.8435,15.8661,103000.0
2014-06-13 15:30:00,21.08,21.1,21.06,21.09,143000.0,15.8661,15.8811,15.851,15.8736,143000.0
2014-06-13 15:40:00,21.08,21.09,21.07,21.08,97000.0,15.8661,15.8736,15.8585,15.8661,97000.0
2014-06-13 15:50:00,21.08,21.1,21.08,21.1,210800.0,15.8661,15.8811,15.8661,15.8811,210800.0
2014-06-16 09:30:00,21.09,21.15,21.07,21.13,160100.0,15.8736,15.9187,15.8585,15.9037,160100.0
2014-06-16 09:40:00,21.14,21.19,21.13,21.13,143500.0,15.9112,15.9488,15.9037,15.9037,143500.0
2014-06-16 09:50:00,21.13,21.14,21.1,21.1,117300.0,15.9037,15.9112,15.8811,15.8811,117300.0
2014-06-16 10:00:00,21.1,21.14,21.1,21.12,157000.0,15.8811,15.9112,15.8811,15.8962,157000.0
2014-06-16 10:10:00,21.12,21.17,21.12,21.16,116200.0,15.8962,15.9338,15.8962,15.9263,116200.0
2014-06-16 10:20:00,21.15,21.18,21.15,21.18,132200.0,15.9187,15.9413,15.9187,15.9413,132200.0
2014-06-16 10:30:00,21.18,21.2,21.18,21.18,150900.0,15.9413,15.9564,15.9413,15.9413,150900.0
2014-06-16 10:40:00,21.19,21.19,21.17,21.19,81400.0,15.9488,15.9488,15.9338,15.9488,81400.0
2014-06-16 10:50:00,21.19,21.19,21.16,21.16,67700.0,15.9488,15.9488,15.9263,15.9263,67700.0
2014-06-16 11:00:00,21.16,21.19,21.14,21.16,192700.0,15.9263,15.9488,15.9112,15.9263,192700.0
2014-06-16 11:10:00,21.15,21.16,21.14,21.15,69100.0,15.9187,15.9263,15.9112,15.9187,69100.0
2014-06-16 11:20:00,21.15,21.15,21.14,21.14,16000.0,15.9187,15.9187,15.9112,15.9112,16000.0
2014-06-16 11:30:00,21.14,21.14,21.08,21.11,318200.0,15.9112,15.9112,15.8661,15.8886,318200.0
2014-06-16 11:40:00,21.11,21.14,21.1,21.13,165100.0,15.8886,15.9112,15.8811,15.9037,165100.0
2014-06-16 11:50:00,21.13,21.14,21.13,21.13,20000.0,15.9037,15.9112,15.9037,15.9037,20000.0
2014-06-16 12:00:00,21.14,21.16,21.14,21.15,239100.0,15.9112,15.9263,15.9112,15.9187,239100.0
2014-06-16 12:10:00,21.15,21.21,21.15,21.21,211900.0,15.9187,15.9639,15.9187,15.9639,211900.0
2014-06-16 12:20:00,21.21,21.22,21.2,21.21,96500.0,15.9639,15.9714,15.9564,15.9639,96500.0
2014-06-16 12:30:00,21.21,21.22,21.18,21.19,109500.0,15.9639,15.9714,15.9413,15.9488,109500.0
2014-06-16 12:40:00,21.18,21.19,21.16,21.16,59500.0,15.9413,15.9488,15.9263,15.9263,59500.0
2014-06-16 12:50:00,21.15,21.18,21.15,21.18,61700.0,15.9187,15.9413,15.9187,15.9413,61700.0
2014-06-16 13:00:00,21.17,21.2,21.17,21.19,25900.0,15.9338,15.9564,15.9338,15.9488,25900.0
2014-06-16 13:10:00,21.2,21.2,21.18,21.2,45100.0,15.9564,15.9564,15.9413,15.9564,45100.0
2014-06-16 13:20:00,21.2,21.21,21.18,21.2,63200.0,15.9564,15.9639,15.9413,15.9564,63200.0
2014-06-16 13:30:00,21.21,21.22,21.2,21.21,36600.0,15.9639,15.9714,15.9564,15.9639,36600.0
2014-06-16 13:40:00,21.2,21.21,21.19,21.19,42200.0,15.9564,15.9639,15.9488,15.9488,42200.0
2014-06-16 13:50:00,21.18,21.19,21.17,21.17,51800.0,15.9413,15.9488,15.9338,15.9338,51800.0
2014-06-16 14:00:00,21.18,21.18,21.16,21.17,18100.0,15.9413,15.9413,15.9263,15.9338,18100.0
2014-06-16 14:10:00,21.16,21.17,21.15,21.16,39400.0,15.9263,15.9338,15.9187,15.9263,39400.0
2014-06-16 14:20:00,21.16,21.19,21.16,21.17,109200.0,15.9263,15.9488,15.9263,15.9338,109200.0
2014-06-16 14:30:00,21.16,21.17,21.16,21.16,44100.0,15.9263,15.9338,15.9263,15.9263,44100.0
2014-06-16 14:40:00,21.16,21.2,21.16,21.2,84800.0,15.9263,15.9564,15.9263,15.9564,84800.0
2014-06-16 14:50:00,21.2,21.2,21.17,21.19,118900.0,15.9564,15.9564,15.9338,15.9488,118900.0
2014-06-16 15:00:00,21.18,21.2,21.18,21.18,129400.0,15.9413,15.9564,15.9413,15.9413,129400.0
2014-06-16 15:10:00,21.18,21.19,21.17,21.18,68700.0,15.9413,15.9488,15.9338,15.9413,68700.0
2014-06-16 15:20:00,21.17,21.21,21.17,21.2,122900.0,15.9338,15.9639,15.9338,15.9564,122900.0
2014-06-16 15:30:00,21.21,21.21,21.18,21.21,166800.0,15.9639,15.9639,15.9413,15.9639,166800.0
2014-06-16 15:40:00,21.2,21.21,21.19,21.21,123500.0,15.9564,15.9639,15.9488,15.9639,123500.0
2014-06-16 15:50:00,21.21,21.22,21.2,21.22,317600.0,15.9639,15.9714,15.9564,15.9714,317600.0
2014-06-17 09:30:00,21.23,21.26,21.18,21.2,967200.0,15.979,16.0015,15.9413,15.9564,967200.0
2014-06-17 09:40:00,21.2,21.23,21.19,21.22,450900.0,15.9564,15.979,15.9488,15.9714,450900.0
2014-06-17 09:50:00,21.23,21.23,21.18,21.2,300100.0,15.979,15.979,15.9413,15.9564,300100.0
2014-06-17 10:00:00,21.2,21.21,21.16,21.2,426400.0,15.9564,15.9639,15.9263,15.9564,426400.0
2014-06-17 10:10:00,21.2,21.21,21.18,21.2,248500.0,15.9564,15.9639,15.9413,15.9564,248500.0
2014-06-17 10:20:00,21.2,21.21,21.15,21.15,125200.0,15.9564,15.9639,15.9187,15.9187,125200.0
2014-06-17 10:30:00,21.15,21.18,21.13,21.17,289500.0,15.9187,15.9413,15.9037,15.9338,289500.0
2014-06-17 10:40:00,21.17,21.17,21.14,21.16,169500.0,15.9338,15.9338,15.9112,15.9263,169500.0
2014-06-17 10:50:00,21.15,21.19,21.15,21.19,471100.0,15.9187,15.9488,15.9187,15.9488,471100.0
2014-06-17 11:00:00,21.19,21.19,21.15,21.16,69000.0,15.9488,15.9488,15.9187,15.9263,69000.0
2014-06-17 11:10:00,21.15,21.16,21.14,21.14,138100.0,15.9187,15.9263,15.9112,15.9112,138100.0
2014-06-17 11:20:00,21.14,21.16,21.14,21.16,220900.0,15.9112,15.9263,15.9112,15.9263,220900.0
2014-06-17 11:30:00,21.16,21.16,21.15,21.16,30800.0,15.9263,15.9263,15.9187,15.9263,30800.0
2014-06-17 11:40:00,21.15,21.18,21.13,21.18,357900.0,15.9187,15.9413,15.9037,15.9413,357900.0
2014-06-17 11:50:00,21.18,21.19,21.18,21.19,82800.0,15.9413,15.9488,15.9413,15.9488,82800.0
2014-06-17 12:00:00,21.18,21.19,21.17,21.17,54400.0,15.9413,15.9488,15.9338,15.9338,54400.0
2014-06-17 12:10:00,21.17,21.18,21.17,21.17,53500.0,15.9338,15.9413,15.9338,15.9338,53500.0
2014-06-17 12:20:00,21.17,21.18,21.17,21.17,63100.0,15.9338,15.9413,15.9338,15.9338,63100.0
2014-06-17 12:30:00,21.18,21.19,21.17,21.19,122300.0,15.9413,15.9488,15.9338,15.9488,122300.0
2014-06-17 12:40:00,21.19,21.19,21.18,21.18,49300.0,15.9488,15.9488,15.9413,15.9413,49300.0
2014-06-17 12:50:00,21.19,21.19,21.18,21.19,62000.0,15.9488,15.9488,15.9413,15.9488,62000.0
2014-06-17 13:00:00,21.19,21.19,21.17,21.17,78300.0,15.9488,15.9488,15.9338,15.9338,78300.0
2014-06-17 13:10:00,21.17,21.18,21.17,21.17,69300.0,15.9338,15.9413,15.9338,15.9338,69300.0
2014-06-17 13:20:00,21.18,21.18,21.17,21.18,75000.0,15.9413,15.9413,15.9338,15.9413,75000.0
2014-06-17 13:30:00,21.18,21.19,21.18,21.19,124800.0,15.9413,15.9488,15.9413,15.9488,124800.0
2014-06-17 13:40:00,21.19,21.19,21.17,21.17,121300.0,15.9488,15.9488,15.9338,15.9338,121300.0
2014-06-17 13:50:00,21.17,21.21,21.15,21.21,430000.0,15.9338,15.9639,15.9187,15.9639,430000.0
2014-06-17 14:00:00,21.21,21.21,21.19,21.2,44400.0,15.9639,15.9639,15.9488,15.9564,44400.0
2014-06-17 14:10:00,21.2,21.21,21.19,21.19,178400.0,15.9564,15.9639,15.9488,15.9488,178400.0
2014-06-17 14:20:00,21.19,21.2,21.18,21.18,80600.0,15.9488,15.9564,15.9413,15.9413,80600.0
2014-06-17 14:30:00,21.18,21.19,21.18,21.18,125400.0,15.9413,15.9488,15.9413,15.9413,125400.0
2014-06-17 14:40:00,21.18,21.19,21.18,21.19,29000.0,15.9413,15.9488,15.9413,15.9488,29000.0
2014-06-17 14:50:00,21.19,21.19,21.17,21.17,319500.0,15.9488,15.9488,15.9338,15.9338,319500.0
2014-06-17 15:00:00,21.17,21.21,21.17,21.2,332500.0,15.9338,15.9639,15.9338,15.9564,332500.0
2014-06-17 15:10:00,21.21,21.22,21.18,21.18,516100.0,15.9639,15.9714,15.9413,15.9413,516100.0
2014-06-17 15:20:00,21.19,21.19,21.16,21.17,194800.0,15.9488,15.9488,15.9263,15.9338,194800.0
2014-06-17 15:30:00,21.17,21.19,21.16,21.18,358300.0,15.9338,15.9488,15.9263,15.9413,358300.0
2014-06-17 15:40:00,21.19,21.23,21.18,21.21,642500.0,15.9488,15.979,15.9413,15.9639,642500.0
2014-06-17 15:50:00,21.2,21.3,21.2,21.26,1117600.0,15.9564,16.0316,15.9564,16.0015,1117600.0
2014-06-18 09:30:00,21.23,21.28,21.18,21.28,240400.0,15.979,16.0166,15.9413,16.0166,240400.0
2014-06-18 09:40:00,21.28,21.29,21.21,21.28,460800.0,16.0166,16.0241,15.9639,16.0166,460800.0
2014-06-18 09:50:00,21.28,21.32,21.26,21.26,235600.0,16.0166,16.0467,16.0015,16.0015,235600.0
2014-06-18 10:00:00,21.27,21.31,21.27,21.3,408700.0,16.0091,16.0392,16.0091,16.0316,408700.0
2014-06-18 10:10:00,21.3,21.32,21.29,21.31,169200.0,16.0316,16.0467,16.0241,16.0392,169200.0
2014-06-18 10:20:00,21.31,21.31,21.25,21.26,91000.0,16.0392,16.0392,15.994,16.0015,91000.0
2014-06-18 10:30:00,21.27,21.28,21.26,21.28,120700.0,16.0091,16.0166,16.0015,16.0166,120700.0
2014-06-18 10:40:00,21.28,21.29,21.26,21.26,266000.0,16.0166,16.0241,16.0015,16.0015,266000.0
2014-06-18 10:50:00,21.27,21.27,21.23,21.23,224800.0,16.0091,16.0091,15.979,15.979,224800.0
2014-06-18 11:00:00,21.23,21.24,21.2,21.22,612100.0,15.979,15.9865,15.9564,15.9714,612100.0
2014-06-18 11:10:00,21.21,21.26,21.21,21.25,155500.0,15.9639,16.0015,15.9639,15.994,155500.0
2014-06-18 11:20:00,21.25,21.25,21.21,21.22,152800.0,15.994,15.994,15.9639,15.9714,152800.0
2014-06-18 11:30:00,21.22,21.22,21.21,21.21,36300.0,15.9714,15.9714,15.9639,15.9639,36300.0
2014-06-18 11:40:00,21.21,21.23,21.21,21.22,76700.0,15.9639,15.979,15.9639,15.9714,76700.0
2014-06-18 11:50:00,21.23,21.24,21.21,21.24,57000.0,15.979,15.9865,15.9639,15.9865,57000.0
2014-06-18 12:00:00,21.23,21.24,21.23,21.24,37100.0,15.979,15.9865,15.979,15.9865,37100.0
2014-06-18 12:10:00,21.24,21.24,21.23,21.23,20500.0,15.9865,15.9865,15.979,15.979,20500.0
2014-06-18 12:20:00,21.24,21.24,21.23,21.23,48900.0,15.9865,15.9865,15.979,15.979,48900.0
2014-06-18 12:30:00,21.23,21.24,21.23,21.23,40800.0,15.979,15.9865,15.979,15.979,40800.0
2014-06-18 12:40:00,21.23,21.23,21.22,21.23,87300.0,15.979,15.979,15.9714,15.979,87300.0
2014-06-18 12:50:00,21.23,21.24,21.22,21.22,144800.0,15.979,15.9865,15.9714,15.9714,144800.0
2014-06-18 13:00:00,21.22,21.23,21.21,21.21,124500.0,15.9714,15.979,15.9639,15.9639,124500.0
2014-06-18 13:10:00,21.21,21.22,21.21,21.21,69400.0,15.9639,15.9714,15.9639,15.9639,69400.0
2014-06-18 13:20:00,21.21,21.22,21.17,21.17,62200.0,15.9639,15.9714,15.9338,15.9338,62200.0
2014-06-18 13:30:00,21.17,21.18,21.13,21.14,69600.0,15.9338,15.9413,15.9037,15.9112,69600.0
2014-06-18 13:40:00,21.14,21.15,21.13,21.14,83700.0,15.9112,15.9187,15.9037,15.9112,83700.0
2014-06-18 13:50:00,21.15,21.21,21.14,21.2,166600.0,15.9187,15.9639,15.9112,15.9564,166600.0
2014-06-18 14:00:00,21.2,21.25,21.14,21.18,166900.0,15.9564,15.994,15.9112,15.9413,166900.0
2014-06-18 14:10:00,21.18,21.23,21.18,21.22,159500.0,15.9413,15.979,15.9413,15.9714,159500.0
2014-06-18 14:20:00,21.23,21.27,21.22,21.25,214500.0,15.979,16.0091,15.9714,15.994,214500.0
2014-06-18 14:30:00,21.26,21.34,21.26,21.32,367900.0,16.0015,16.0617,16.0015,16.0467,367900.0
2014-06-18 14:40:00,21.33,21.33,21.26,21.28,176300.0,16.0542,16.0542,16.0015,16.0166,176300.0
2014-06-18 14:50:00,21.28,21.32,21.28,21.3,128900.0,16.0166,16.0467,16.0166,16.0316,128900.0
2014-06-18 15:00:00,21.29,21.34,21.28,21.32,301200.0,16.0241,16.0617,16.0166,16.0467,301200.0
2014-06-18 15:10:00,21.32,21.32,21.27,21.29,273800.0,16.0467,16.0467,16.0091,16.0241,273800.0
2014-06-18 15:20:00,21.29,21.33,21.29,21.31,288400.0,16.0241,16.0542,16.0241,16.0392,288400.0
2014-06-18 15:30:00,21.32,21.38,21.31,21.36,433500.0,16.0467,16.0919,16.0392,16.0768,433500.0
2014-06-18 15:40:00,21.36,21.44,21.35,21.39,653900.0,16.0768,16.137,16.0693,16.0994,653900.0
2014-06-18 15:50:00,21.39,21.4,21.35,21.36,472000.0,16.0994,16.1069,16.0693,16.0768,472000.0
2014-06-19 09:30:00,21.34,21.39,21.34,21.39,314700.0,16.0617,16.0994,16.0617,16.0994,314700.0
2014-06-19 09:40:00,21.39,21.45,21.38,21.45,188200.0,16.0994,16.1445,16.0919,16.1445,188200.0
2014-06-19 09:50:00,21.45,21.48,21.39,21.43,221700.0,16.1445,16.1671,16.0994,16.1295,221700.0
2014-06-19 10:00:00,21.43,21.45,21.41,21.44,407500.0,16.1295,16.1445,16.1144,16.137,407500.0
2014-06-19 10:10:00,21.45,21.5,21.44,21.47,86700.0,16.1445,16.1822,16.137,16.1596,86700.0
2014-06-19 10:20:00,21.47,21.48,21.42,21.44,255500.0,16.1596,16.1671,16.122,16.137,255500.0
2014-06-19 10:30:00,21.44,21.5,21.43,21.49,265500.0,16.137,16.1822,16.1295,16.1746,265500.0
2014-06-19 10:40:00,21.5,21.52,21.49,21.49,104400.0,16.1822,16.1972,16.1746,16.1746,104400.0
2014-06-19 10:50:00,21.49,21.49,21.45,21.45,151900.0,16.1746,16.1746,16.1445,16.1445,151900.0
2014-06-19 11:00:00,21.45,21.46,21.45,21.46,37900.0,16.1445,16.1521,16.1445,16.1521,37900.0
2014-06-19 11:10:00,21.46,21.48,21.45,21.48,50200.0,16.1521,16.1671,16.1445,16.1671,50200.0
2014-06-19 11:20:00,21.47,21.49,21.47,21.48,51600.0,16.1596,16.1746,16.1596,16.1671,51600.0
2014-06-19 11:30:00,21.47,21.5,21.46,21.5,132800.0,16.1596,16.1822,16.1521,16.1822,132800.0
2014-06-19 11:40:00,21.49,21.52,21.49,21.52,67400.0,16.1746,16.1972,16.1746,16.1972,67400.0
2014-06-19 11:50:00,21.52,21.57,21.51,21.57,289300.0,16.1972,16.2349,16.1897,16.2349,289300.0
2014-06-19 12:00:00,21.57,21.64,21.57,21.6,875100.0,16.2349,16.2875,16.2349,16.2574,875100.0
2014-06-19 12:10:00,21.59,21.62,21.57,21.62,314100.0,16.2499,16.2725,16.2349,16.2725,314100.0
2014-06-19 12:20:00,21.62,21.65,21.62,21.63,297500.0,16.2725,16.2951,16.2725,16.28,297500.0
2014-06-19 12:30:00,21.62,21.64,21.61,21.64,156900.0,16.2725,16.2875,16.265,16.2875,156900.0
2014-06-19 12:40:00,21.64,21.65,21.63,21.65,67300.0,16.2875,16.2951,16.28,16.2951,67300.0
2014-06-19 12:50:00,21.65,21.66,21.63,21.64,332200.0,16.2951,16.3026,16.28,16.2875,332200.0
2014-06-19 13:00:00,21.64,21.64,21.6,21.61,319800.0,16.2875,16.2875,16.2574,16.265,319800.0
2014-06-19 13:10:00,21.62,21.62,21.55,21.56,265700.0,16.2725,16.2725,16.2198,16.2273,265700.0
2014-06-19 13:20:00,21.56,21.62,21.56,21.62,212400.0,16.2273,16.2725,16.2273,16.2725,212400.0
2014-06-19 13:30:00,21.62,21.64,21.62,21.64,104000.0,16.2725,16.2875,16.2725,16.2875,104000.0
2014-06-19 13:40:00,21.64,21.66,21.63,21.64,187900.0,16.2875,16.3026,16.28,16.2875,187900.0
2014-06-19 13:50:00,21.65,21.66,21.64,21.66,126800.0,16.2951,16.3026,16.2875,16.3026,126800.0
2014-06-19 14:00:00,21.65,21.66,21.64,21.64,121300.0,16.2951,16.3026,16.2875,16.2875,121300.0
2014-06-19 14:10:00,21.65,21.67,21.63,21.65,282700.0,16.2951,16.3101,16.28,16.2951,282700.0
2014-06-19 14:20:00,21.65,21.66,21.64,21.66,74500.0,16.2951,16.3026,16.2875,16.3026,74500.0
2014-06-19 14:30:00,21.66,21.66,21.61,21.61,96700.0,16.3026,16.3026,16.265,16.265,96700.0
2014-06-19 14:40:00,21.62,21.62,21.58,21.59,101400.0,16.2725,16.2725,16.2424,16.2499,101400.0
2014-06-19 14:50:00,21.59,21.62,21.58,21.62,114300.0,16.2499,16.2725,16.2424,16.2725,114300.0
2014-06-19 15:00:00,21.62,21.62,21.61,21.62,69500.0,16.2725,16.2725,16.265,16.2725,69500.0
2014-06-19 15:10:00,21.62,21.62,21.61,21.62,94300.0,16.2725,16.2725,16.265,16.2725,94300.0
2014-06-19 15:20:00,21.61,21.64,21.61,21.64,232500.0,16.265,16.2875,16.265,16.2875,232500.0
2014-06-19 15:30:00,21.64,21.65,21.63,21.65,177300.0,16.2875,16.2951,16.28,16.2951,177300.0
2014-06-19 15:40:00,21.64,21.69,21.64,21.67,856600.0,16.2875,16.3252,16.2875,16.3101,856600.0
2014-06-19 15:50:00,21.67,21.69,21.66,21.68,997300.0,16.3101,16.3252,16.3026,16.3177,997300.0
2014-06-20 09:30:00,21.48,21.5,21.33,21.33,634000.0,16.1671,16.1822,16.0542,16.0542,634000.0
2014-06-20 09:40:00,21.33,21.35,21.3,21.31,336300.0,16.0542,16.0693,16.0316,16.0392,336300.0
2014-06-20 09:50:00,21.32,21.33,21.3,21.32,165700.0,16.0467,16.0542,16.0316,16.0467,165700.0
2014-06-20 10:00:00,21.32,21.39,21.32,21.37,266700.0,16.0467,16.0994,16.0467,16.0843,266700.0
2014-06-20 10:10:00,21.36,21.37,21.35,21.35,125700.0,16.0768,16.0843,16.0693,16.0693,125700.0
2014-06-20 10:20:00,21.35,21.36,21.29,21.32,244700.0,16.0693,16.0768,16.0241,16.0467,244700.0
2014-06-20 10:30:00,21.32,21.32,21.26,21.32,253100.0,16.0467,16.0467,16.0015,16.0467,253100.0
2014-06-20 10:40:00,21.32,21.32,21.25,21.25,115900.0,16.0467,16.0467,15.994,15.994,115900.0
2014-06-20 10:50:00,21.26,21.27,21.25,21.26,122100.0,16.0015,16.0091,15.994,16.0015,122100.0
2014-06-20 11:00:00,21.27,21.27,21.26,21.27,44000.0,16.0091,16.0091,16.0015,16.0091,44000.0
2014-06-20 11:10:00,21.26,21.28,21.23,21.23,211700.0,16.0015,16.0166,15.979,15.979,211700.0
2014-06-20 11:20:00,21.24,21.25,21.23,21.24,90500.0,15.9865,15.994,15.979,15.9865,90500.0
2014-06-20 11:30:00,21.24,21.33,21.24,21.32,166600.0,15.9865,16.0542,15.9865,16.0467,166600.0
2014-06-20 11:40:00,21.32,21.33,21.3,21.3,80200.0,16.0467,16.0542,16.0316,16.0316,80200.0
2014-06-20 11:50:00,21.3,21.31,21.28,21.29,97100.0,16.0316,16.0392,16.0166,16.0241,97100.0
2014-06-20 12:00:00,21.29,21.29,21.25,21.26,184600.0,16.0241,16.0241,15.994,16.0015,184600.0
2014-06-20 12:10:00,21.26,21.27,21.24,21.25,145600.0,16.0015,16.0091,15.9865,15.994,145600.0
2014-06-20 12:20:00,21.26,21.26,21.24,21.26,69700.0,16.0015,16.0015,15.9865,16.0015,69700.0
2014-06-20 12:30:00,21.26,21.26,21.21,21.22,131000.0,16.0015,16.0015,15.9639,15.9714,131000.0
2014-06-20 12:40:00,21.23,21.23,21.19,21.2,173500.0,15.979,15.979,15.9488,15.9564,173500.0
2014-06-20 12:50:00,21.21,21.21,21.18,21.2,196200.0,15.9639,15.9639,15.9413,15.9564,196200.0
2014-06-20 13:00:00,21.2,21.21,21.19,21.19,82500.0,15.9564,15.9639,15.9488,15.9488,82500.0
2014-06-20 13:10:00,21.2,21.2,21.19,21.2,28400.0,15.9564,15.9564,15.9488,15.9564,28400.0
2014-06-20 13:20:00,21.2,21.2,21.17,21.18,138600.0,15.9564,15.9564,15.9338,15.9413,138600.0
2014-06-20 13:30:00,21.18,21.18,21.14,21.14,178900.0,15.9413,15.9413,15.9112,15.9112,178900.0
2014-06-20 13:40:00,21.15,21.15,21.14,21.14,110200.0,15.9187,15.9187,15.9112,15.9112,110200.0
2014-06-20 13:50:00,21.15,21.16,21.14,21.16,122100.0,15.9187,15.9263,15.9112,15.9263,122100.0
2014-06-20 14:00:00,21.16,21.16,21.15,21.15,23200.0,15.9263,15.9263,15.9187,15.9187,23200.0
2014-06-20 14:10:00,21.16,21.2,21.15,21.19,137400.0,15.9263,15.9564,15.9187,15.9488,137400.0
2014-06-20 14:20:00,21.19,21.2,21.16,21.17,130700.0,15.9488,15.9564,15.9263,15.9338,130700.0
2014-06-20 14:30:00,21.17,21.17,21.16,21.16,22100.0,15.9338,15.9338,15.9263,15.9263,22100.0
2014-06-20 14:40:00,21.16,21.17,21.15,21.16,75900.0,15.9263,15.9338,15.9187,15.9263,75900.0
2014-06-20 14:50:00,21.16,21.16,21.15,21.15,42200.0,15.9263,15.9263,15.9187,15.9187,42200.0
2014-06-20 15:00:00,21.16,21.16,21.15,21.16,144000.0,15.9263,15.9263,15.9187,15.9263,144000.0
2014-06-20 15:10:00,21.16,21.16,21.15,21.16,60900.0,15.9263,15.9263,15.9187,15.9263,60900.0
2014-06-20 15:20:00,21.16,21.22,21.15,21.18,254200.0,15.9263,15.9714,15.9187,15.9413,254200.0
2014-06-20 15:30:00,21.19,21.19,21.16,21.17,528300.0,15.9488,15.9488,15.9263,15.9338,528300.0
2014-06-20 15:40:00,21.17,21.17,21.14,21.14,241900.0,15.9338,15.9338,15.9112,15.9112,241900.0
2014-06-20 15:50:00,21.14,21.18,21.14,21.16,716100.0,15.9112,15.9413,15.9112,15.9263,716100.0
2014-06-23 09:30:00,20.97,21.02,20.86,20.93,526600.0,15.7833,15.8209,15.7005,15.7532,526600.0
2014-06-23 09:40:00,20.93,20.96,20.92,20.94,222400.0,15.7532,15.7757,15.7456,15.7607,222400.0
2014-06-23 09:50:00,20.94,20.97,20.92,20.93,173300.0,15.7607,15.7833,15.7456,15.7532,173300.0
2014-06-23 10:00:00,20.93,20.94,20.88,20.89,132700.0,15.7532,15.7607,15.7155,15.7231,132700.0
2014-06-23 10:10:00,20.88,20.89,20.85,20.88,244800.0,15.7155,15.7231,15.6929,15.7155,244800.0
2014-06-23 10:20:00,20.87,20.89,20.87,20.88,102700.0,15.708,15.7231,15.708,15.7155,102700.0
2014-06-23 10:30:00,20.87,20.88,20.87,20.88,72700.0,15.708,15.7155,15.708,15.7155,72700.0
2014-06-23 10:40:00,20.87,20.9,20.87,20.89,82600.0,15.708,15.7306,15.708,15.7231,82600.0
2014-06-23 10:50:00,20.89,20.9,20.87,20.87,181000.0,15.7231,15.7306,15.708,15.708,181000.0
2014-06-23 11:00:00,20.87,20.88,20.85,20.86,147300.0,15.708,15.7155,15.6929,15.7005,147300.0
2014-06-23 11:10:00,20.86,20.89,20.85,20.87,133500.0,15.7005,15.7231,15.6929,15.708,133500.0
2014-06-23 11:20:00,20.87,20.88,20.86,20.86,77400.0,15.708,15.7155,15.7005,15.7005,77400.0
2014-06-23 11:30:00,20.86,20.86,20.85,20.86,92500.0,15.7005,15.7005,15.6929,15.7005,92500.0
2014-06-23 11:40:00,20.85,20.86,20.83,20.84,155400.0,15.6929,15.7005,15.6779,15.6854,155400.0
2014-06-23 11:50:00,20.84,20.86,20.84,20.86,54800.0,15.6854,15.7005,15.6854,15.7005,54800.0
2014-06-23 12:00:00,20.85,20.86,20.84,20.85,86600.0,15.6929,15.7005,15.6854,15.6929,86600.0
2014-06-23 12:10:00,20.85,20.88,20.84,20.88,79600.0,15.6929,15.7155,15.6854,15.7155,79600.0
2014-06-23 12:20:00,20.88,20.89,20.86,20.87,151300.0,15.7155,15.7231,15.7005,15.708,151300.0
2014-06-23 12:30:00,20.87,20.89,20.87,20.88,98100.0,15.708,15.7231,15.708,15.7155,98100.0
2014-06-23 12:40:00,20.88,20.9,20.86,20.9,40800.0,15.7155,15.7306,15.7005,15.7306,40800.0
2014-06-23 12:50:00,20.9,20.93,20.89,20.91,166200.0,15.7306,15.7532,15.7231,15.7381,166200.0
2014-06-23 13:00:00,20.91,20.92,20.9,20.9,160900.0,15.7381,15.7456,15.7306,15.7306,160900.0
2014-06-23 13:10:00,20.9,20.91,20.89,20.9,62300.0,15.7306,15.7381,15.7231,15.7306,62300.0
2014-06-23 13:20:00,20.9,20.91,20.89,20.9,64400.0,15.7306,15.7381,15.7231,15.7306,64400.0
2014-06-23 13:30:00,20.89,20.9,20.88,20.89,36700.0,15.7231,15.7306,15.7155,15.7231,36700.0
2014-06-23 13:40:00,20.89,20.89,20.87,20.87,64600.0,15.7231,15.7231,15.708,15.708,64600.0
2014-06-23 13:50:00,20.88,20.88,20.87,20.87,38100.0,15.7155,15.7155,15.708,15.708,38100.0
2014-06-23 14:00:00,20.88,20.89,20.87,20.87,89300.0,15.7155,15.7231,15.708,15.708,89300.0
2014-06-23 14:10:00,20.87,20.89,20.87,20.88,115300.0,15.708,15.7231,15.708,15.7155,115300.0
2014-06-23 14:20:00,20.88,20.88,20.87,20.87,70300.0,15.7155,15.7155,15.708,15.708,70300.0
2014-06-23 14:30:00,20.87,20.88,20.86,20.88,76100.0,15.708,15.7155,15.7005,15.7155,76100.0
2014-06-23 14:40:00,20.87,20.9,20.87,20.9,162900.0,15.708,15.7306,15.708,15.7306,162900.0
2014-06-23 14:50:00,20.89,20.9,20.87,20.87,188900.0,15.7231,15.7306,15.708,15.708,188900.0
2014-06-23 15:00:00,20.87,20.88,20.87,20.87,70300.0,15.708,15.7155,15.708,15.708,70300.0
2014-06-23 15:10:00,20.87,20.88,20.84,20.86,125400.0,15.708,15.7155,15.6854,15.7005,125400.0
2014-06-23 15:20:00,20.86,20.88,20.85,20.87,113800.0,15.7005,15.7155,15.6929,15.708,113800.0
2014-06-23 15:30:00,20.86,20.87,20.85,20.85,145000.0,15.7005,15.708,15.6929,15.6929,145000.0
2014-06-23 15:40:00,20.85,20.88,20.84,20.88,529500.0,15.6929,15.7155,15.6854,15.7155,529500.0
2014-06-23 15:50:00,20.88,20.88,20.85,20.86,497800.0,15.7155,15.7155,15.6929,15.7005,497800.0
2014-06-24 09:30:00,21.06,21.14,20.94,20.97,449200.0,15.851,15.9112,15.7607,15.7833,449200.0
2014-06-24 09:40:00,20.97,20.98,20.9,20.91,233300.0,15.7833,15.7908,15.7306,15.7381,233300.0
2014-06-24 09:50:00,20.91,20.92,20.86,20.88,261000.0,15.7381,15.7456,15.7005,15.7155,261000.0
2014-06-24 10:00:00,20.88,20.93,20.87,20.93,101100.0,15.7155,15.7532,15.708,15.7532,101100.0
2014-06-24 10:10:00,20.93,20.93,20.85,20.89,269600.0,15.7532,15.7532,15.6929,15.7231,269600.0
2014-06-24 10:20:00,20.89,20.93,20.88,20.9,584100.0,15.7231,15.7532,15.7155,15.7306,584100.0
2014-06-24 10:30:00,20.9,20.95,20.9,20.95,181900.0,15.7306,15.7682,15.7306,15.7682,181900.0
2014-06-24 10:40:00,20.95,20.96,20.93,20.94,102400.0,15.7682,15.7757,15.7532,15.7607,102400.0
2014-06-24 10:50:00,20.94,20.96,20.93,20.95,119600.0,15.7607,15.7757,15.7532,15.7682,119600.0
2014-06-24 11:00:00,20.95,20.96,20.93,20.94,128100.0,15.7682,15.7757,15.7532,15.7607,128100.0
2014-06-24 11:10:00,20.94,20.96,20.91,20.96,176500.0,15.7607,15.7757,15.7381,15.7757,176500.0
2014-06-24 11:20:00,20.96,20.96,20.94,20.96,113400.0,15.7757,15.7757,15.7607,15.7757,113400.0
2014-06-24 11:30:00,20.95,20.97,20.93,20.95,238900.0,15.7682,15.7833,15.7532,15.7682,238900.0
2014-06-24 11:40:00,20.95,20.96,20.94,20.95,107600.0,15.7682,15.7757,15.7607,15.7682,107600.0
2014-06-24 11:50:00,20.96,21.0,20.94,20.98,209500.0,15.7757,15.8058,15.7607,15.7908,209500.0
2014-06-24 12:00:00,20.98,20.99,20.95,20.96,145000.0,15.7908,15.7983,15.7682,15.7757,145000.0
2014-06-24 12:10:00,20.97,20.97,20.96,20.96,53900.0,15.7833,15.7833,15.7757,15.7757,53900.0
2014-06-24 12:20:00,20.97,20.97,20.96,20.96,46300.0,15.7833,15.7833,15.7757,15.7757,46300.0
2014-06-24 12:30:00,20.96,20.98,20.95,20.97,107600.0,15.7757,15.7908,15.7682,15.7833,107600.0
2014-06-24 12:40:00,20.96,20.97,20.95,20.96,48300.0,15.7757,15.7833,15.7682,15.7757,48300.0
2014-06-24 12:50:00,20.95,20.96,20.94,20.95,30400.0,15.7682,15.7757,15.7607,15.7682,30400.0
2014-06-24 13:00:00,20.94,20.94,20.91,20.91,62300.0,15.7607,15.7607,15.7381,15.7381,62300.0
2014-06-24 13:10:00,20.91,20.93,20.89,20.92,148900.0,15.7381,15.7532,15.7231,15.7456,148900.0
2014-06-24 13:20:00,20.92,20.96,20.91,20.95,131800.0,15.7456,15.7757,15.7381,15.7682,131800.0
2014-06-24 13:30:00,20.95,20.96,20.93,20.95,134400.0,15.7682,15.7757,15.7532,15.7682,134400.0
2014-06-24 13:40:00,20.95,20.95,20.92,20.92,140200.0,15.7682,15.7682,15.7456,15.7456,140200.0
2014-06-24 13:50:00,20.92,20.93,20.9,20.9,28600.0,15.7456,15.7532,15.7306,15.7306,28600.0
2014-06-24 14:00:00,20.91,20.93,20.9,20.92,154300.0,15.7381,15.7532,15.7306,15.7456,154300.0
2014-06-24 14:10:00,20.92,20.92,20.89,20.9,78800.0,15.7456,15.7456,15.7231,15.7306,78800.0
2014-06-24 14:20:00,20.9,20.91,20.87,20.87,111900.0,15.7306,15.7381,15.708,15.708,111900.0
2014-06-24 14:30:00,20.88,20.88,20.86,20.86,74100.0,15.7155,15.7155,15.7005,15.7005,74100.0
2014-06-24 14:40:00,20.87,20.87,20.86,20.87,61400.0,15.708,15.708,15.7005,15.708,61400.0
2014-06-24 14:50:00,20.86,20.88,20.86,20.88,80800.0,15.7005,15.7155,15.7005,15.7155,80800.0
2014-06-24 15:00:00,20.87,20.88,20.84,20.86,197100.0,15.708,15.7155,15.6854,15.7005,197100.0
2014-06-24 15:10:00,20.85,20.86,20.8,20.8,295500.0,15.6929,15.7005,15.6553,15.6553,295500.0
2014-06-24 15:20:00,20.8,20.81,20.75,20.78,420400.0,15.6553,15.6628,15.6177,15.6403,420400.0
2014-06-24 15:30:00,20.79,20.79,20.76,20.76,195100.0,15.6478,15.6478,15.6252,15.6252,195100.0
2014-06-24 15:40:00,20.76,20.84,20.76,20.84,501700.0,15.6252,15.6854,15.6252,15.6854,501700.0
2014-06-24 15:50:00,20.83,20.84,20.77,20.78,665400.0,15.6779,15.6854,15.6327,15.6403,665400.0
2014-06-25 09:30:00,20.88,20.98,20.86,20.98,344400.0,15.7155,15.7908,15.7005,15.7908,344400.0
2014-06-25 09:40:00,20.98,21.04,20.98,21.01,324200.0,15.7908,15.8359,15.7908,15.8134,324200.0
2014-06-25 09:50:00,21.02,21.02,20.94,20.94,187200.0,15.8209,15.8209,15.7607,15.7607,187200.0
2014-06-25 10:00:00,20.95,20.96,20.88,20.9,222900.0,15.7682,15.7757,15.7155,15.7306,222900.0
2014-06-25 10:10:00,20.9,20.92,20.89,20.9,88700.0,15.7306,15.7456,15.7231,15.7306,88700.0
2014-06-25 10:20:00,20.89,20.92,20.88,20.89,82900.0,15.7231,15.7456,15.7155,15.7231,82900.0
2014-06-25 10:30:00,20.88,20.9,20.87,20.9,90100.0,15.7155,15.7306,15.708,15.7306,90100.0
2014-06-25 10:40:00,20.9,20.94,20.89,20.93,69500.0,15.7306,15.7607,15.7231,15.7532,69500.0
2014-06-25 10:50:00,20.93,20.98,20.93,20.96,60200.0,15.7532,15.7908,15.7532,15.7757,60200.0
2014-06-25 11:00:00,20.96,20.97,20.93,20.93,22400.0,15.7757,15.7833,15.7532,15.7532,22400.0
2014-06-25 11:10:00,20.93,21.01,20.93,21.0,269500.0,15.7532,15.8134,15.7532,15.8058,269500.0
2014-06-25 11:20:00,21.0,21.01,20.99,21.0,82500.0,15.8058,15.8134,15.7983,15.8058,82500.0
2014-06-25 11:30:00,21.01,21.03,20.99,21.01,255400.0,15.8134,15.8284,15.7983,15.8134,255400.0
2014-06-25 11:40:00,21.02,21.03,21.01,21.02,54800.0,15.8209,15.8284,15.8134,15.8209,54800.0
2014-06-25 11:50:00,21.01,21.02,21.01,21.01,15700.0,15.8134,15.8209,15.8134,15.8134,15700.0
2014-06-25 12:00:00,21.01,21.02,21.0,21.01,36200.0,15.8134,15.8209,15.8058,15.8134,36200.0
2014-06-25 12:10:00,21.0,21.01,20.98,20.99,76500.0,15.8058,15.8134,15.7908,15.7983,76500.0
2014-06-25 12:20:00,20.99,21.0,20.98,20.99,21700.0,15.7983,15.8058,15.7908,15.7983,21700.0
2014-06-25 12:30:00,20.99,21.0,20.97,20.98,63200.0,15.7983,15.8058,15.7833,15.7908,63200.0
2014-06-25 12:40:00,20.98,20.98,20.97,20.98,22200.0,15.7908,15.7908,15.7833,15.7908,22200.0
2014-06-25 12:50:00,20.97,20.98,20.97,20.98,16400.0,15.7833,15.7908,15.7833,15.7908,16400.0
2014-06-25 13:00:00,20.97,21.03,20.97,21.02,75700.0,15.7833,15.8284,15.7833,15.8209,75700.0
2014-06-25 13:10:00,21.01,21.02,21.0,21.0,19700.0,15.8134,15.8209,15.8058,15.8058,19700.0
2014-06-25 13:20:00,21.01,21.01,21.0,21.0,23900.0,15.8134,15.8134,15.8058,15.8058,23900.0
2014-06-25 13:30:00,21.01,21.01,20.98,20.98,105100.0,15.8134,15.8134,15.7908,15.7908,105100.0
2014-06-25 13:40:00,20.98,20.99,20.97,20.97,27300.0,15.7908,15.7983,15.7833,15.7833,27300.0
2014-06-25 13:50:00,20.98,21.0,20.97,20.98,66600.0,15.7908,15.8058,15.7833,15.7908,66600.0
2014-06-25 14:00:00,20.99,20.99,20.97,20.98,79900.0,15.7983,15.7983,15.7833,15.7908,79900.0
2014-06-25 14:10:00,20.98,21.0,20.97,20.99,115000.0,15.7908,15.8058,15.7833,15.7983,115000.0
2014-06-25 14:20:00,20.98,20.99,20.97,20.98,242400.0,15.7908,15.7983,15.7833,15.7908,242400.0
2014-06-25 14:30:00,20.98,21.0,20.97,21.0,61500.0,15.7908,15.8058,15.7833,15.8058,61500.0
2014-06-25 14:40:00,21.0,21.01,20.99,21.0,161800.0,15.8058,15.8134,15.7983,15.8058,161800.0
2014-06-25 14:50:00,20.99,21.0,20.99,21.0,275400.0,15.7983,15.8058,15.7983,15.8058,275400.0
2014-06-25 15:00:00,20.99,21.0,20.98,20.99,109300.0,15.7983,15.8058,15.7908,15.7983,109300.0
2014-06-25 15:10:00,21.0,21.0,20.98,21.0,120300.0,15.8058,15.8058,15.7908,15.8058,120300.0
2014-06-25 15:20:00,21.0,21.0,20.99,21.0,32500.0,15.8058,15.8058,15.7983,15.8058,32500.0
2014-06-25 15:30:00,20.99,21.06,20.99,21.06,232700.0,15.7983,15.851,15.7983,15.851,232700.0
2014-06-25 15:40:00,21.05,21.06,21.04,21.05,250700.0,15.8435,15.851,15.8359,15.8435,250700.0
2014-06-25 15:50:00,21.05,21.06,21.03,21.04,527900.0,15.8435,15.851,15.8284,15.8359,527900.0
2014-06-26 09:30:00,21.06,21.15,21.02,21.13,369700.0,15.851,15.9187,15.8209,15.9037,369700.0
2014-06-26 09:40:00,21.13,21.14,20.94,20.95,309900.0,15.9037,15.9112,15.7607,15.7682,309900.0
2014-06-26 09:50:00,20.94,20.99,20.93,20.96,162700.0,15.7607,15.7983,15.7532,15.7757,162700.0
2014-06-26 10:00:00,20.95,21.0,20.91,20.99,241200.0,15.7682,15.8058,15.7381,15.7983,241200.0
2014-06-26 10:10:00,20.99,21.0,20.95,20.98,111600.0,15.7983,15.8058,15.7682,15.7908,111600.0
2014-06-26 10:20:00,20.98,21.0,20.96,21.0,118400.0,15.7908,15.8058,15.7757,15.8058,118400.0
2014-06-26 10:30:00,21.0,21.0,20.96,20.97,156300.0,15.8058,15.8058,15.7757,15.7833,156300.0
2014-06-26 10:40:00,20.97,20.99,20.94,20.96,92800.0,15.7833,15.7983,15.7607,15.7757,92800.0
2014-06-26 10:50:00,20.97,20.97,20.95,20.95,75200.0,15.7833,15.7833,15.7682,15.7682,75200.0
2014-06-26 11:00:00,20.96,20.97,20.95,20.95,59200.0,15.7757,15.7833,15.7682,15.7682,59200.0
2014-06-26 11:10:00,20.96,20.96,20.92,20.93,84800.0,15.7757,15.7757,15.7456,15.7532,84800.0
2014-06-26 11:20:00,20.94,20.95,20.93,20.95,69600.0,15.7607,15.7682,15.7532,15.7682,69600.0
2014-06-26 11:30:00,20.95,20.95,20.92,20.95,98900.0,15.7682,15.7682,15.7456,15.7682,98900.0
2014-06-26 11:40:00,20.95,20.96,20.94,20.96,71200.0,15.7682,15.7757,15.7607,15.7757,71200.0
2014-06-26 11:50:00,20.96,20.96,20.93,20.95,60800.0,15.7757,15.7757,15.7532,15.7682,60800.0
2014-06-26 12:00:00,20.95,20.97,20.94,20.97,74100.0,15.7682,15.7833,15.7607,15.7833,74100.0
2014-06-26 12:10:00,20.97,20.99,20.96,20.98,35600.0,15.7833,15.7983,15.7757,15.7908,35600.0
2014-06-26 12:20:00,20.99,21.0,20.96,20.97,76500.0,15.7983,15.8058,15.7757,15.7833,76500.0
2014-06-26 12:30:00,20.97,20.97,20.94,20.95,83200.0,15.7833,15.7833,15.7607,15.7682,83200.0
2014-06-26 12:40:00,20.95,20.96,20.95,20.96,24700.0,15.7682,15.7757,15.7682,15.7757,24700.0
2014-06-26 12:50:00,20.96,20.96,20.93,20.94,68600.0,15.7757,15.7757,15.7532,15.7607,68600.0
2014-06-26 13:00:00,20.94,20.96,20.94,20.95,59400.0,15.7607,15.7757,15.7607,15.7682,59400.0
2014-06-26 13:10:00,20.95,20.96,20.94,20.95,47800.0,15.7682,15.7757,15.7607,15.7682,47800.0
2014-06-26 13:20:00,20.94,20.97,20.94,20.97,120300.0,15.7607,15.7833,15.7607,15.7833,120300.0
2014-06-26 13:30:00,20.96,20.97,20.95,20.97,50600.0,15.7757,15.7833,15.7682,15.7833,50600.0
2014-06-26 13:40:00,20.97,20.97,20.96,20.96,51800.0,15.7833,15.7833,15.7757,15.7757,51800.0
2014-06-26 13:50:00,20.96,20.98,20.96,20.97,90800.0,15.7757,15.7908,15.7757,15.7833,90800.0
2014-06-26 14:00:00,20.97,20.98,20.96,20.98,75100.0,15.7833,15.7908,15.7757,15.7908,75100.0
2014-06-26 14:10:00,20.98,20.98,20.95,20.96,112100.0,15.7908,15.7908,15.7682,15.7757,112100.0
2014-06-26 14:20:00,20.97,20.98,20.96,20.98,45900.0,15.7833,15.7908,15.7757,15.7908,45900.0
2014-06-26 14:30:00,20.97,20.99,20.97,20.99,61000.0,15.7833,15.7983,15.7833,15.7983,61000.0
2014-06-26 14:40:00,20.99,20.99,20.98,20.98,55800.0,15.7983,15.7983,15.7908,15.7908,55800.0
2014-06-26 14:50:00,20.98,20.99,20.98,20.98,67400.0,15.7908,15.7983,15.7908,15.7908,67400.0
2014-06-26 15:00:00,20.99,21.03,20.98,21.03,107100.0,15.7983,15.8284,15.7908,15.8284,107100.0
2014-06-26 15:10:00,21.03,21.03,21.01,21.02,112900.0,15.8284,15.8284,15.8134,15.8209,112900.0
2014-06-26 15:20:00,21.01,21.02,21.01,21.01,62800.0,15.8134,15.8209,15.8134,15.8134,62800.0
2014-06-26 15:30:00,21.01,21.01,21.0,21.0,93500.0,15.8134,15.8134,15.8058,15.8058,93500.0
2014-06-26 15:40:00,21.01,21.02,20.99,21.01,271300.0,15.8134,15.8209,15.7983,15.8134,271300.0
2014-06-26 15:50:00,21.01,21.03,21.0,21.03,555500.0,15.8134,15.8284,15.8058,15.8284,555500.0
2014-06-27 09:30:00,21.18,21.2,21.12,21.19,378800.0,15.9413,15.9564,15.8962,15.9488,378800.0
2014-06-27 09:40:00,21.19,21.25,21.19,21.22,188900.0,15.9488,15.994,15.9488,15.9714,188900.0
2014-06-27 09:50:00,21.22,21.23,21.2,21.2,73500.0,15.9714,15.979,15.9564,15.9564,73500.0
2014-06-27 10:00:00,21.21,21.24,21.19,21.2,171500.0,15.9639,15.9865,15.9488,15.9564,171500.0
2014-06-27 10:10:00,21.19,21.23,21.18,21.2,280200.0,15.9488,15.979,15.9413,15.9564,280200.0
2014-06-27 10:20:00,21.21,21.24,21.2,21.22,84100.0,15.9639,15.9865,15.9564,15.9714,84100.0
2014-06-27 10:30:00,21.21,21.23,21.2,21.21,80100.0,15.9639,15.979,15.9564,15.9639,80100.0
2014-06-27 10:40:00,21.22,21.24,21.21,21.23,50700.0,15.9714,15.9865,15.9639,15.979,50700.0
2014-06-27 10:50:00,21.22,21.24,21.19,21.19,384700.0,15.9714,15.9865,15.9488,15.9488,384700.0
2014-06-27 11:00:00,21.2,21.21,21.19,21.2,280000.0,15.9564,15.9639,15.9488,15.9564,280000.0
2014-06-27 11:10:00,21.2,21.21,21.19,21.2,144600.0,15.9564,15.9639,15.9488,15.9564,144600.0
2014-06-27 11:20:00,21.19,21.21,21.18,21.19,94400.0,15.9488,15.9639,15.9413,15.9488,94400.0
2014-06-27 11:30:00,21.19,21.19,21.16,21.18,146100.0,15.9488,15.9488,15.9263,15.9413,146100.0
2014-06-27 11:40:00,21.18,21.19,21.18,21.19,12800.0,15.9413,15.9488,15.9413,15.9488,12800.0
2014-06-27 11:50:00,21.19,21.2,21.19,21.2,76200.0,15.9488,15.9564,15.9488,15.9564,76200.0
2014-06-27 12:00:00,21.2,21.2,21.19,21.19,11300.0,15.9564,15.9564,15.9488,15.9488,11300.0
2014-06-27 12:10:00,21.19,21.2,21.19,21.19,27500.0,15.9488,15.9564,15.9488,15.9488,27500.0
2014-06-27 12:20:00,21.2,21.2,21.17,21.18,47300.0,15.9564,15.9564,15.9338,15.9413,47300.0
2014-06-27 12:30:00,21.18,21.2,21.17,21.2,41800.0,15.9413,15.9564,15.9338,15.9564,41800.0
2014-06-27 12:40:00,21.19,21.2,21.19,21.19,10700.0,15.9488,15.9564,15.9488,15.9488,10700.0
2014-06-27 12:50:00,21.2,21.21,21.19,21.21,20600.0,15.9564,15.9639,15.9488,15.9639,20600.0
2014-06-27 13:00:00,21.21,21.21,21.15,21.16,107100.0,15.9639,15.9639,15.9187,15.9263,107100.0
2014-06-27 13:10:00,21.15,21.16,21.14,21.16,181700.0,15.9187,15.9263,15.9112,15.9263,181700.0
2014-06-27 13:20:00,21.15,21.16,21.13,21.16,185500.0,15.9187,15.9263,15.9037,15.9263,185500.0
2014-06-27 13:30:00,21.16,21.17,21.16,21.16,39000.0,15.9263,15.9338,15.9263,15.9263,39000.0
2014-06-27 13:40:00,21.17,21.18,21.15,21.18,91400.0,15.9338,15.9413,15.9187,15.9413,91400.0
2014-06-27 13:50:00,21.18,21.18,21.17,21.17,31100.0,15.9413,15.9413,15.9338,15.9338,31100.0
2014-06-27 14:00:00,21.17,21.19,21.17,21.19,49200.0,15.9338,15.9488,15.9338,15.9488,49200.0
2014-06-27 14:10:00,21.19,21.19,21.17,21.17,80900.0,15.9488,15.9488,15.9338,15.9338,80900.0
2014-06-27 14:20:00,21.17,21.18,21.16,21.16,57500.0,15.9338,15.9413,15.9263,15.9263,57500.0
2014-06-27 14:30:00,21.17,21.2,21.16,21.2,58200.0,15.9338,15.9564,15.9263,15.9564,58200.0
2014-06-27 14:40:00,21.2,21.2,21.19,21.19,28400.0,15.9564,15.9564,15.9488,15.9488,28400.0
2014-06-27 14:50:00,21.2,21.2,21.18,21.19,91200.0,15.9564,15.9564,15.9413,15.9488,91200.0
2014-06-27 15:00:00,21.19,21.21,21.18,21.21,142900.0,15.9488,15.9639,15.9413,15.9639,142900.0
2014-06-27 15:10:00,21.21,21.22,21.21,21.22,62400.0,15.9639,15.9714,15.9639,15.9714,62400.0
2014-06-27 15:20:00,21.22,21.23,21.21,21.23,95000.0,15.9714,15.979,15.9639,15.979,95000.0
2014-06-27 15:30:00,21.22,21.27,21.22,21.26,149600.0,15.9714,16.0091,15.9714,16.0015,149600.0
2014-06-27 15:40:00,21.26,21.29,21.26,21.29,181100.0,16.0015,16.0241,16.0015,16.0241,181100.0
2014-06-27 15:50:00,21.29,21.3,21.27,21.27,835900.0,16.0241,16.0316,16.0091,16.0091,835900.0
2014-06-30 09:30:00,21.35,21.45,21.35,21.43,504100.0,16.0693,16.1445,16.0693,16.1295,504100.0
2014-06-30 09:40:00,21.43,21.44,21.33,21.33,288300.0,16.1295,16.137,16.0542,16.0542,288300.0
2014-06-30 09:50:00,21.34,21.34,21.28,21.3,301800.0,16.0617,16.0617,16.0166,16.0316,301800.0
2014-06-30 10:00:00,21.3,21.36,21.3,21.32,399700.0,16.0316,16.0768,16.0316,16.0467,399700.0
2014-06-30 10:10:00,21.32,21.32,21.3,21.3,87700.0,16.0467,16.0467,16.0316,16.0316,87700.0
2014-06-30 10:20:00,21.3,21.3,21.27,21.3,165400.0,16.0316,16.0316,16.0091,16.0316,165400.0
2014-06-30 10:30:00,21.3,21.3,21.28,21.29,49400.0,16.0316,16.0316,16.0166,16.0241,49400.0
2014-06-30 10:40:00,21.29,21.3,21.28,21.28,212700.0,16.0241,16.0316,16.0166,16.0166,212700.0
2014-06-30 10:50:00,21.28,21.29,21.28,21.28,50900.0,16.0166,16.0241,16.0166,16.0166,50900.0
2014-06-30 11:00:00,21.28,21.31,21.28,21.3,78600.0,16.0166,16.0392,16.0166,16.0316,78600.0
2014-06-30 11:10:00,21.3,21.31,21.28,21.29,142300.0,16.0316,16.0392,16.0166,16.0241,142300.0
2014-06-30 11:20:00,21.28,21.35,21.28,21.35,134500.0,16.0166,16.0693,16.0166,16.0693,134500.0
2014-06-30 11:30:00,21.35,21.36,21.34,21.36,49700.0,16.0693,16.0768,16.0617,16.0768,49700.0
2014-06-30 11:40:00,21.36,21.36,21.34,21.34,140600.0,16.0768,16.0768,16.0617,16.0617,140600.0
2014-06-30 11:50:00,21.33,21.35,21.31,21.32,106700.0,16.0542,16.0693,16.0392,16.0467,106700.0
2014-06-30 12:00:00,21.33,21.33,21.3,21.31,34900.0,16.0542,16.0542,16.0316,16.0392,34900.0
2014-06-30 12:10:00,21.31,21.31,21.29,21.3,107500.0,16.0392,16.0392,16.0241,16.0316,107500.0
2014-06-30 12:20:00,21.3,21.32,21.29,21.31,28000.0,16.0316,16.0467,16.0241,16.0392,28000.0
2014-06-30 12:30:00,21.32,21.32,21.31,21.32,14400.0,16.0467,16.0467,16.0392,16.0467,14400.0
2014-06-30 12:40:00,21.32,21.32,21.3,21.3,51300.0,16.0467,16.0467,16.0316,16.0316,51300.0
2014-06-30 12:50:00,21.3,21.34,21.3,21.33,73000.0,16.0316,16.0617,16.0316,16.0542,73000.0
2014-06-30 13:00:00,21.33,21.34,21.32,21.32,94200.0,16.0542,16.0617,16.0467,16.0467,94200.0
2014-06-30 13:10:00,21.32,21.35,21.32,21.35,33300.0,16.0467,16.0693,16.0467,16.0693,33300.0
2014-06-30 13:20:00,21.35,21.36,21.32,21.32,111400.0,16.0693,16.0768,16.0467,16.0467,111400.0
2014-06-30 13:30:00,21.32,21.34,21.31,21.33,62700.0,16.0467,16.0617,16.0392,16.0542,62700.0
2014-06-30 13:40:00,21.33,21.34,21.33,21.34,17800.0,16.0542,16.0617,16.0542,16.0617,17800.0
2014-06-30 13:50:00,21.33,21.35,21.33,21.34,92800.0,16.0542,16.0693,16.0542,16.0617,92800.0
2014-06-30 14:00:00,21.35,21.35,21.3,21.32,148200.0,16.0693,16.0693,16.0316,16.0467,148200.0
2014-06-30 14:10:00,21.31,21.34,21.31,21.34,78300.0,16.0392,16.0617,16.0392,16.0617,78300.0
2014-06-30 14:20:00,21.34,21.34,21.33,21.34,29800.0,16.0617,16.0617,16.0542,16.0617,29800.0
2014-06-30 14:30:00,21.34,21.36,21.33,21.36,119000.0,16.0617,16.0768,16.0542,16.0768,119000.0
2014-06-30 14:40:00,21.35,21.36,21.3,21.33,166200.0,16.0693,16.0768,16.0316,16.0542,166200.0
2014-06-30 14:50:00,21.32,21.33,21.31,21.31,96500.0,16.0467,16.0542,16.0392,16.0392,96500.0
2014-06-30 15:00:00,21.32,21.34,21.3,21.33,160900.0,16.0467,16.0617,16.0316,16.0542,160900.0
2014-06-30 15:10:00,21.34,21.35,21.33,21.34,66000.0,16.0617,16.0693,16.0542,16.0617,66000.0
2014-06-30 15:20:00,21.35,21.38,21.34,21.37,205600.0,16.0693,16.0919,16.0617,16.0843,205600.0
2014-06-30 15:30:00,21.37,21.38,21.37,21.38,246000.0,16.0843,16.0919,16.0843,16.0919,246000.0
2014-06-30 15:40:00,21.38,21.38,21.34,21.36,438400.0,16.0919,16.0919,16.0617,16.0768,438400.0
2014-06-30 15:50:00,21.37,21.39,21.36,21.38,608800.0,16.0843,16.0994,16.0768,16.0919,608800.0
2014-07-01 09:30:00,21.67,21.78,21.67,21.73,417300.0,16.3101,16.3929,16.3101,16.3553,417300.0
2014-07-01 09:40:00,21.73,21.88,21.73,21.8,537300.0,16.3553,16.4682,16.3553,16.408,537300.0
2014-07-01 09:50:00,21.8,21.85,21.73,21.82,689200.0,16.408,16.4456,16.3553,16.423,689200.0
2014-07-01 10:00:00,21.82,21.88,21.82,21.87,245200.0,16.423,16.4682,16.423,16.4607,245200.0
2014-07-01 10:10:00,21.87,21.88,21.84,21.85,258900.0,16.4607,16.4682,16.4381,16.4456,258900.0
2014-07-01 10:20:00,21.86,21.89,21.85,21.88,159700.0,16.4531,16.4757,16.4456,16.4682,159700.0
2014-07-01 10:30:00,21.88,21.9,21.87,21.89,95100.0,16.4682,16.4832,16.4607,16.4757,95100.0
2014-07-01 10:40:00,21.89,21.9,21.83,21.84,347700.0,16.4757,16.4832,16.4306,16.4381,347700.0
2014-07-01 10:50:00,21.85,21.86,21.81,21.86,265600.0,16.4456,16.4531,16.4155,16.4531,265600.0
2014-07-01 11:00:00,21.85,21.86,21.83,21.85,109700.0,16.4456,16.4531,16.4306,16.4456,109700.0
2014-07-01 11:10:00,21.85,21.89,21.84,21.89,131300.0,16.4456,16.4757,16.4381,16.4757,131300.0
2014-07-01 11:20:00,21.89,21.9,21.87,21.88,155600.0,16.4757,16.4832,16.4607,16.4682,155600.0
2014-07-01 11:30:00,21.87,21.88,21.84,21.88,156900.0,16.4607,16.4682,16.4381,16.4682,156900.0
2014-07-01 11:40:00,21.87,21.92,21.87,21.92,247500.0,16.4607,16.4983,16.4607,16.4983,247500.0
2014-07-01 11:50:00,21.92,21.94,21.89,21.91,129100.0,16.4983,16.5133,16.4757,16.4908,129100.0
2014-07-01 12:00:00,21.91,21.93,21.9,21.93,122700.0,16.4908,16.5058,16.4832,16.5058,122700.0
2014-07-01 12:10:00,21.93,21.94,21.92,21.93,123600.0,16.5058,16.5133,16.4983,16.5058,123600.0
2014-07-01 12:20:00,21.94,21.94,21.93,21.94,27200.0,16.5133,16.5133,16.5058,16.5133,27200.0
2014-07-01 12:30:00,21.94,21.96,21.93,21.96,91200.0,16.5133,16.5284,16.5058,16.5284,91200.0
2014-07-01 12:40:00,21.96,21.96,21.95,21.96,34200.0,16.5284,16.5284,16.5209,16.5284,34200.0
2014-07-01 12:50:00,21.96,21.96,21.95,21.96,40300.0,16.5284,16.5284,16.5209,16.5284,40300.0
2014-07-01 13:00:00,21.96,21.96,21.92,21.94,90500.0,16.5284,16.5284,16.4983,16.5133,90500.0
2014-07-01 13:10:00,21.94,21.95,21.94,21.95,39400.0,16.5133,16.5209,16.5133,16.5209,39400.0
2014-07-01 13:20:00,21.95,21.96,21.94,21.94,66600.0,16.5209,16.5284,16.5133,16.5133,66600.0
2014-07-01 13:30:00,21.95,21.95,21.93,21.93,68300.0,16.5209,16.5209,16.5058,16.5058,68300.0
2014-07-01 13:40:00,21.94,21.95,21.92,21.93,157800.0,16.5133,16.5209,16.4983,16.5058,157800.0
2014-07-01 13:50:00,21.93,21.96,21.93,21.95,54100.0,16.5058,16.5284,16.5058,16.5209,54100.0
2014-07-01 14:00:00,21.95,21.95,21.93,21.94,64200.0,16.5209,16.5209,16.5058,16.5133,64200.0
2014-07-01 14:10:00,21.94,21.95,21.94,21.95,31200.0,16.5133,16.5209,16.5133,16.5209,31200.0
2014-07-01 14:20:00,21.95,21.95,21.94,21.94,65600.0,16.5209,16.5209,16.5133,16.5133,65600.0
2014-07-01 14:30:00,21.94,21.96,21.94,21.96,95700.0,16.5133,16.5284,16.5133,16.5284,95700.0
2014-07-01 14:40:00,21.96,21.96,21.94,21.94,133000.0,16.5284,16.5284,16.5133,16.5133,133000.0
2014-07-01 14:50:00,21.93,21.94,21.92,21.94,162300.0,16.5058,16.5133,16.4983,16.5133,162300.0
2014-07-01 15:00:00,21.94,21.95,21.93,21.94,121300.0,16.5133,16.5209,16.5058,16.5133,121300.0
2014-07-01 15:10:00,21.94,21.95,21.92,21.94,317800.0,16.5133,16.5209,16.4983,16.5133,317800.0
2014-07-01 15:20:00,21.94,21.95,21.93,21.93,66100.0,16.5133,16.5209,16.5058,16.5058,66100.0
2014-07-01 15:30:00,21.93,21.94,21.93,21.94,152400.0,16.5058,16.5133,16.5058,16.5133,152400.0
2014-07-01 15:40:00,21.94,21.95,21.93,21.94,432900.0,16.5133,16.5209,16.5058,16.5133,432900.0
2014-07-01 15:50:00,21.94,21.98,21.93,21.97,1070200.0,16.5133,16.5434,16.5058,16.5359,1070200.0
2014-07-02 09:30:00,22.36,22.5,22.34,22.5,850700.0,16.8295,16.9348,16.8144,16.9348,850700.0
2014-07-02 09:40:00,22.49,22.5,22.38,22.43,252400.0,16.9273,16.9348,16.8445,16.8821,252400.0
2014-07-02 09:50:00,22.43,22.57,22.42,22.57,713300.0,16.8821,16.9875,16.8746,16.9875,713300.0
2014-07-02 10:00:00,22.56,22.63,22.48,22.5,465100.0,16.98,17.0327,16.9198,16.9348,465100.0
2014-07-02 10:10:00,22.5,22.51,22.47,22.51,273200.0,16.9348,16.9424,16.9123,16.9424,273200.0
2014-07-02 10:20:00,22.51,22.51,22.41,22.42,303700.0,16.9424,16.9424,16.8671,16.8746,303700.0
2014-07-02 10:30:00,22.42,22.42,22.39,22.39,92100.0,16.8746,16.8746,16.852,16.852,92100.0
2014-07-02 10:40:00,22.39,22.39,22.35,22.36,205300.0,16.852,16.852,16.8219,16.8295,205300.0
2014-07-02 10:50:00,22.36,22.37,22.35,22.36,118700.0,16.8295,16.837,16.8219,16.8295,118700.0
2014-07-02 11:00:00,22.36,22.39,22.35,22.37,159100.0,16.8295,16.852,16.8219,16.837,159100.0
2014-07-02 11:10:00,22.37,22.38,22.34,22.37,158400.0,16.837,16.8445,16.8144,16.837,158400.0
2014-07-02 11:20:00,22.37,22.39,22.36,22.38,105200.0,16.837,16.852,16.8295,16.8445,105200.0
2014-07-02 11:30:00,22.39,22.39,22.37,22.38,42200.0,16.852,16.852,16.837,16.8445,42200.0
2014-07-02 11:40:00,22.38,22.38,22.34,22.35,49100.0,16.8445,16.8445,16.8144,16.8219,49100.0
2014-07-02 11:50:00,22.35,22.36,22.32,22.36,261100.0,16.8219,16.8295,16.7994,16.8295,261100.0
2014-07-02 12:00:00,22.35,22.39,22.34,22.34,303100.0,16.8219,16.852,16.8144,16.8144,303100.0
2014-07-02 12:10:00,22.34,22.36,22.34,22.35,83100.0,16.8144,16.8295,16.8144,16.8219,83100.0
2014-07-02 12:20:00,22.35,22.38,22.35,22.37,131200.0,16.8219,16.8445,16.8219,16.837,131200.0
2014-07-02 12:30:00,22.37,22.37,22.35,22.36,132600.0,16.837,16.837,16.8219,16.8295,132600.0
2014-07-02 12:40:00,22.35,22.36,22.32,22.34,166000.0,16.8219,16.8295,16.7994,16.8144,166000.0
2014-07-02 12:50:00,22.34,22.36,22.33,22.36,140800.0,16.8144,16.8295,16.8069,16.8295,140800.0
2014-07-02 13:00:00,22.36,22.36,22.32,22.34,239700.0,16.8295,16.8295,16.7994,16.8144,239700.0
2014-07-02 13:10:00,22.35,22.35,22.3,22.3,496500.0,16.8219,16.8219,16.7843,16.7843,496500.0
2014-07-02 13:20:00,22.31,22.32,22.29,22.29,826700.0,16.7918,16.7994,16.7768,16.7768,826700.0
2014-07-02 13:30:00,22.29,22.3,22.26,22.27,283700.0,16.7768,16.7843,16.7542,16.7617,283700.0
2014-07-02 13:40:00,22.27,22.28,22.26,22.27,80100.0,16.7617,16.7692,16.7542,16.7617,80100.0
2014-07-02 13:50:00,22.27,22.3,22.26,22.3,169100.0,16.7617,16.7843,16.7542,16.7843,169100.0
2014-07-02 14:00:00,22.3,22.3,22.29,22.3,209600.0,16.7843,16.7843,16.7768,16.7843,209600.0
2014-07-02 14:10:00,22.3,22.3,22.29,22.29,74800.0,16.7843,16.7843,16.7768,16.7768,74800.0
2014-07-02 14:20:00,22.3,22.32,22.29,22.3,172400.0,16.7843,16.7994,16.7768,16.7843,172400.0
2014-07-02 14:30:00,22.3,22.31,22.28,22.31,84900.0,16.7843,16.7918,16.7692,16.7918,84900.0
2014-07-02 14:40:00,22.31,22.32,22.3,22.3,128400.0,16.7918,16.7994,16.7843,16.7843,128400.0
2014-07-02 14:50:00,22.3,22.31,22.29,22.31,192400.0,16.7843,16.7918,16.7768,16.7918,192400.0
2014-07-02 15:00:00,22.3,22.31,22.3,22.3,104300.0,16.7843,16.7918,16.7843,16.7843,104300.0
2014-07-02 15:10:00,22.3,22.32,22.3,22.31,128200.0,16.7843,16.7994,16.7843,16.7918,128200.0
2014-07-02 15:20:00,22.31,22.32,22.3,22.3,64000.0,16.7918,16.7994,16.7843,16.7843,64000.0
2014-07-02 15:30:00,22.3,22.31,22.3,22.3,87300.0,16.7843,16.7918,16.7843,16.7843,87300.0
2014-07-02 15:40:00,22.31,22.34,22.3,22.3,420200.0,16.7918,16.8144,16.7843,16.7843,420200.0
2014-07-02 15:50:00,22.3,22.39,22.3,22.39,1351500.0,16.7843,16.852,16.7843,16.852,1351500.0
2014-07-03 09:30:00,22.58,22.7,22.51,22.69,919800.0,16.995,17.0854,16.9424,17.0778,919800.0
2014-07-03 09:40:00,22.69,22.7,22.64,22.64,324300.0,17.0778,17.0854,17.0402,17.0402,324300.0
2014-07-03 09:50:00,22.65,22.68,22.64,22.67,144500.0,17.0477,17.0703,17.0402,17.0628,144500.0
2014-07-03 10:00:00,22.68,22.71,22.67,22.69,218400.0,17.0703,17.0929,17.0628,17.0778,218400.0
2014-07-03 10:10:00,22.68,22.7,22.65,22.65,103400.0,17.0703,17.0854,17.0477,17.0477,103400.0
2014-07-03 10:20:00,22.65,22.66,22.63,22.63,119000.0,17.0477,17.0553,17.0327,17.0327,119000.0
2014-07-03 10:30:00,22.63,22.69,22.63,22.67,276400.0,17.0327,17.0778,17.0327,17.0628,276400.0
2014-07-03 10:40:00,22.67,22.67,22.64,22.64,66300.0,17.0628,17.0628,17.0402,17.0402,66300.0
2014-07-03 10:50:00,22.65,22.68,22.64,22.67,120200.0,17.0477,17.0703,17.0402,17.0628,120200.0
2014-07-03 11:00:00,22.67,22.67,22.64,22.65,117500.0,17.0628,17.0628,17.0402,17.0477,117500.0
2014-07-03 11:10:00,22.64,22.66,22.63,22.66,86400.0,17.0402,17.0553,17.0327,17.0553,86400.0
2014-07-03 11:20:00,22.66,22.66,22.64,22.66,65800.0,17.0553,17.0553,17.0402,17.0553,65800.0
2014-07-03 11:30:00,22.66,22.67,22.66,22.66,76400.0,17.0553,17.0628,17.0553,17.0553,76400.0
2014-07-03 11:40:00,22.67,22.69,22.65,22.68,146400.0,17.0628,17.0778,17.0477,17.0703,146400.0
2014-07-03 11:50:00,22.69,22.69,22.68,22.68,18700.0,17.0778,17.0778,17.0703,17.0703,18700.0
2014-07-03 12:00:00,22.69,22.7,22.67,22.7,99100.0,17.0778,17.0854,17.0628,17.0854,99100.0
2014-07-03 12:10:00,22.7,22.7,22.69,22.69,30400.0,17.0854,17.0854,17.0778,17.0778,30400.0
2014-07-03 12:20:00,22.7,22.7,22.67,22.69,115000.0,17.0854,17.0854,17.0628,17.0778,115000.0
2014-07-03 12:30:00,22.69,22.7,22.66,22.68,161800.0,17.0778,17.0854,17.0553,17.0703,161800.0
2014-07-03 12:40:00,22.68,22.7,22.67,22.69,179900.0,17.0703,17.0854,17.0628,17.0778,179900.0
2014-07-03 12:50:00,22.69,22.71,22.68,22.71,401800.0,17.0778,17.0929,17.0703,17.0929,401800.0
2014-07-07 09:30:00,22.82,22.88,22.81,22.87,738600.0,17.1757,17.2208,17.1682,17.2133,738600.0
2014-07-07 09:40:00,22.87,22.88,22.81,22.82,499700.0,17.2133,17.2208,17.1682,17.1757,499700.0
2014-07-07 09:50:00,22.83,22.84,22.79,22.82,652800.0,17.1832,17.1907,17.1531,17.1757,652800.0
2014-07-07 10:00:00,22.81,22.85,22.79,22.82,980400.0,17.1682,17.1983,17.1531,17.1757,980400.0
2014-07-07 10:10:00,22.81,22.83,22.8,22.8,312500.0,17.1682,17.1832,17.1606,17.1606,312500.0
2014-07-07 10:20:00,22.8,22.83,22.78,22.79,304800.0,17.1606,17.1832,17.1456,17.1531,304800.0
2014-07-07 10:30:00,22.8,22.8,22.78,22.79,200000.0,17.1606,17.1606,17.1456,17.1531,200000.0
2014-07-07 10:40:00,22.79,22.79,22.77,22.78,133600.0,17.1531,17.1531,17.138,17.1456,133600.0
2014-07-07 10:50:00,22.77,22.79,22.73,22.74,437500.0,17.138,17.1531,17.1079,17.1155,437500.0
2014-07-07 11:00:00,22.73,22.74,22.69,22.7,530400.0,17.1079,17.1155,17.0778,17.0854,530400.0
2014-07-07 11:10:00,22.7,22.73,22.7,22.72,295400.0,17.0854,17.1079,17.0854,17.1004,295400.0
2014-07-07 11:20:00,22.72,22.73,22.71,22.72,106500.0,17.1004,17.1079,17.0929,17.1004,106500.0
2014-07-07 11:30:00,22.72,22.74,22.7,22.73,188100.0,17.1004,17.1155,17.0854,17.1079,188100.0
2014-07-07 11:40:00,22.74,22.74,22.71,22.73,97700.0,17.1155,17.1155,17.0929,17.1079,97700.0
2014-07-07 11:50:00,22.73,22.73,22.69,22.7,144300.0,17.1079,17.1079,17.0778,17.0854,144300.0
2014-07-07 12:00:00,22.7,22.73,22.69,22.73,202000.0,17.0854,17.1079,17.0778,17.1079,202000.0
2014-07-07 12:10:00,22.73,22.73,22.71,22.71,79300.0,17.1079,17.1079,17.0929,17.0929,79300.0
2014-07-07 12:20:00,22.72,22.72,22.69,22.71,218900.0,17.1004,17.1004,17.0778,17.0929,218900.0
2014-07-07 12:30:00,22.71,22.72,22.67,22.67,92600.0,17.0929,17.1004,17.0628,17.0628,92600.0
2014-07-07 12:40:00,22.67,22.69,22.64,22.66,670000.0,17.0628,17.0778,17.0402,17.0553,670000.0
2014-07-07 12:50:00,22.67,22.71,22.67,22.7,206100.0,17.0628,17.0929,17.0628,17.0854,206100.0
2014-07-07 13:00:00,22.7,22.72,22.7,22.72,100500.0,17.0854,17.1004,17.0854,17.1004,100500.0
2014-07-07 13:10:00,22.72,22.73,22.71,22.72,141300.0,17.1004,17.1079,17.0929,17.1004,141300.0
2014-07-07 13:20:00,22.73,22.73,22.71,22.71,76300.0,17.1079,17.1079,17.0929,17.0929,76300.0
2014-07-07 13:30:00,22.71,22.73,22.7,22.71,250300.0,17.0929,17.1079,17.0854,17.0929,250300.0
2014-07-07 13:40:00,22.71,22.72,22.69,22.7,180900.0,17.0929,17.1004,17.0778,17.0854,180900.0
2014-07-07 13:50:00,22.71,22.72,22.69,22.7,99800.0,17.0929,17.1004,17.0778,17.0854,99800.0
2014-07-07 14:00:00,22.69,22.7,22.68,22.69,142900.0,17.0778,17.0854,17.0703,17.0778,142900.0
2014-07-07 14:10:00,22.69,22.69,22.68,22.68,41400.0,17.0778,17.0778,17.0703,17.0703,41400.0
2014-07-07 14:20:00,22.68,22.69,22.67,22.68,190900.0,17.0703,17.0778,17.0628,17.0703,190900.0
2014-07-07 14:30:00,22.68,22.68,22.65,22.66,148500.0,17.0703,17.0703,17.0477,17.0553,148500.0
2014-07-07 14:40:00,22.66,22.68,22.65,22.67,143800.0,17.0553,17.0703,17.0477,17.0628,143800.0
2014-07-07 14:50:00,22.68,22.68,22.65,22.65,131400.0,17.0703,17.0703,17.0477,17.0477,131400.0
2014-07-07 15:00:00,22.65,22.66,22.64,22.66,210700.0,17.0477,17.0553,17.0402,17.0553,210700.0
2014-07-07 15:10:00,22.66,22.66,22.63,22.63,386700.0,17.0553,17.0553,17.0327,17.0327,386700.0
2014-07-07 15:20:00,22.63,22.64,22.62,22.63,124100.0,17.0327,17.0402,17.0252,17.0327,124100.0
2014-07-07 15:30:00,22.63,22.67,22.62,22.66,278200.0,17.0327,17.0628,17.0252,17.0553,278200.0
2014-07-07 15:40:00,22.67,22.67,22.64,22.65,309500.0,17.0628,17.0628,17.0402,17.0477,309500.0
2014-07-07 15:50:00,22.66,22.68,22.63,22.66,1259000.0,17.0553,17.0703,17.0327,17.0553,1259000.0
2014-07-08 09:30:00,22.61,22.62,22.49,22.52,557700.0,17.0176,17.0252,16.9273,16.9499,557700.0
2014-07-08 09:40:00,22.53,22.55,22.46,22.52,320200.0,16.9574,16.9725,16.9047,16.9499,320200.0
2014-07-08 09:50:00,22.51,22.59,22.46,22.59,961400.0,16.9424,17.0026,16.9047,17.0026,961400.0
2014-07-08 10:00:00,22.58,22.61,22.54,22.58,620200.0,16.995,17.0176,16.9649,16.995,620200.0
2014-07-08 10:10:00,22.58,22.61,22.58,22.61,258900.0,16.995,17.0176,16.995,17.0176,258900.0
2014-07-08 10:20:00,22.6,22.62,22.57,22.59,409600.0,17.0101,17.0252,16.9875,17.0026,409600.0
2014-07-08 10:30:00,22.59,22.59,22.49,22.53,1246100.0,17.0026,17.0026,16.9273,16.9574,1246100.0
2014-07-08 10:40:00,22.53,22.56,22.46,22.53,660900.0,16.9574,16.98,16.9047,16.9574,660900.0
2014-07-08 10:50:00,22.53,22.55,22.51,22.55,239000.0,16.9574,16.9725,16.9424,16.9725,239000.0
2014-07-08 11:00:00,22.55,22.55,22.51,22.54,136000.0,16.9725,16.9725,16.9424,16.9649,136000.0
2014-07-08 11:10:00,22.53,22.56,22.52,22.52,176900.0,16.9574,16.98,16.9499,16.9499,176900.0
2014-07-08 11:20:00,22.52,22.53,22.48,22.49,87700.0,16.9499,16.9574,16.9198,16.9273,87700.0
2014-07-08 11:30:00,22.48,22.53,22.48,22.53,114100.0,16.9198,16.9574,16.9198,16.9574,114100.0
2014-07-08 11:40:00,22.52,22.54,22.51,22.54,75300.0,16.9499,16.9649,16.9424,16.9649,75300.0
2014-07-08 11:50:00,22.54,22.54,22.49,22.5,356100.0,16.9649,16.9649,16.9273,16.9348,356100.0
2014-07-08 12:00:00,22.49,22.52,22.49,22.51,144500.0,16.9273,16.9499,16.9273,16.9424,144500.0
2014-07-08 12:10:00,22.5,22.52,22.5,22.5,56600.0,16.9348,16.9499,16.9348,16.9348,56600.0
2014-07-08 12:20:00,22.5,22.56,22.5,22.55,97600.0,16.9348,16.98,16.9348,16.9725,97600.0
2014-07-08 12:30:00,22.55,22.57,22.52,22.52,161400.0,16.9725,16.9875,16.9499,16.9499,161400.0
2014-07-08 12:40:00,22.52,22.53,22.51,22.53,105900.0,16.9499,16.9574,16.9424,16.9574,105900.0
2014-07-08 12:50:00,22.53,22.56,22.53,22.56,113100.0,16.9574,16.98,16.9574,16.98,113100.0
2014-07-08 13:00:00,22.56,22.57,22.54,22.55,130400.0,16.98,16.9875,16.9649,16.9725,130400.0
2014-07-08 13:10:00,22.55,22.61,22.55,22.61,190300.0,16.9725,17.0176,16.9725,17.0176,190300.0
2014-07-08 13:20:00,22.61,22.63,22.6,22.63,157900.0,17.0176,17.0327,17.0101,17.0327,157900.0
2014-07-08 13:30:00,22.63,22.63,22.58,22.59,171100.0,17.0327,17.0327,16.995,17.0026,171100.0
2014-07-08 13:40:00,22.6,22.64,22.59,22.63,310100.0,17.0101,17.0402,17.0026,17.0327,310100.0
2014-07-08 13:50:00,22.63,22.65,22.62,22.64,61000.0,17.0327,17.0477,17.0252,17.0402,61000.0
2014-07-08 14:00:00,22.65,22.68,22.64,22.68,252300.0,17.0477,17.0703,17.0402,17.0703,252300.0
2014-07-08 14:10:00,22.68,22.68,22.63,22.64,163800.0,17.0703,17.0703,17.0327,17.0402,163800.0
2014-07-08 14:20:00,22.64,22.65,22.62,22.63,89300.0,17.0402,17.0477,17.0252,17.0327,89300.0
2014-07-08 14:30:00,22.63,22.63,22.58,22.61,216400.0,17.0327,17.0327,16.995,17.0176,216400.0
2014-07-08 14:40:00,22.61,22.61,22.59,22.61,138100.0,17.0176,17.0176,17.0026,17.0176,138100.0
2014-07-08 14:50:00,22.61,22.61,22.59,22.6,76500.0,17.0176,17.0176,17.0026,17.0101,76500.0
2014-07-08 15:00:00,22.59,22.6,22.54,22.6,262800.0,17.0026,17.0101,16.9649,17.0101,262800.0
2014-07-08 15:10:00,22.6,22.62,22.59,22.62,68300.0,17.0101,17.0252,17.0026,17.0252,68300.0
2014-07-08 15:20:00,22.62,22.62,22.58,22.58,171600.0,17.0252,17.0252,16.995,16.995,171600.0
2014-07-08 15:30:00,22.58,22.61,22.58,22.59,145700.0,16.995,17.0176,16.995,17.0026,145700.0
2014-07-08 15:40:00,22.59,22.6,22.59,22.59,102400.0,17.0026,17.0101,17.0026,17.0026,102400.0
2014-07-08 15:50:00,22.59,22.6,22.57,22.58,365600.0,17.0026,17.0101,16.9875,16.995,365600.0
2014-07-09 09:30:00,22.45,22.49,22.42,22.44,1249000.0,16.8972,16.9273,16.8746,16.8897,1249000.0
2014-07-09 09:40:00,22.44,22.45,22.41,22.43,611400.0,16.8897,16.8972,16.8671,16.8821,611400.0
2014-07-09 09:50:00,22.43,22.45,22.41,22.42,459800.0,16.8821,16.8972,16.8671,16.8746,459800.0
2014-07-09 10:00:00,22.43,22.43,22.41,22.41,319700.0,16.8821,16.8821,16.8671,16.8671,319700.0
2014-07-09 10:10:00,22.42,22.42,22.37,22.39,276600.0,16.8746,16.8746,16.837,16.852,276600.0
2014-07-09 10:20:00,22.39,22.41,22.37,22.4,582700.0,16.852,16.8671,16.837,16.8596,582700.0
2014-07-09 10:30:00,22.4,22.42,22.4,22.41,282000.0,16.8596,16.8746,16.8596,16.8671,282000.0
2014-07-09 10:40:00,22.41,22.44,22.4,22.42,310500.0,16.8671,16.8897,16.8596,16.8746,310500.0
2014-07-09 10:50:00,22.41,22.42,22.39,22.4,652700.0,16.8671,16.8746,16.852,16.8596,652700.0
2014-07-09 11:00:00,22.4,22.41,22.37,22.37,237100.0,16.8596,16.8671,16.837,16.837,237100.0
2014-07-09 11:10:00,22.37,22.38,22.33,22.36,305000.0,16.837,16.8445,16.8069,16.8295,305000.0
2014-07-09 11:20:00,22.37,22.39,22.36,22.38,185700.0,16.837,16.852,16.8295,16.8445,185700.0
2014-07-09 11:30:00,22.37,22.39,22.35,22.36,309200.0,16.837,16.852,16.8219,16.8295,309200.0
2014-07-09 11:40:00,22.37,22.39,22.36,22.38,163400.0,16.837,16.852,16.8295,16.8445,163400.0
2014-07-09 11:50:00,22.37,22.41,22.36,22.4,177500.0,16.837,16.8671,16.8295,16.8596,177500.0
2014-07-09 12:00:00,22.41,22.41,22.38,22.38,108200.0,16.8671,16.8671,16.8445,16.8445,108200.0
2014-07-09 12:10:00,22.39,22.39,22.36,22.36,364300.0,16.852,16.852,16.8295,16.8295,364300.0
2014-07-09 12:20:00,22.36,22.37,22.35,22.37,199800.0,16.8295,16.837,16.8219,16.837,199800.0
2014-07-09 12:30:00,22.37,22.37,22.36,22.36,97400.0,16.837,16.837,16.8295,16.8295,97400.0
2014-07-09 12:40:00,22.36,22.39,22.35,22.38,251400.0,16.8295,16.852,16.8219,16.8445,251400.0
2014-07-09 12:50:00,22.38,22.4,22.38,22.39,61800.0,16.8445,16.8596,16.8445,16.852,61800.0
2014-07-09 13:00:00,22.39,22.4,22.36,22.37,156600.0,16.852,16.8596,16.8295,16.837,156600.0
2014-07-09 13:10:00,22.37,22.4,22.36,22.38,212900.0,16.837,16.8596,16.8295,16.8445,212900.0
2014-07-09 13:20:00,22.38,22.39,22.36,22.36,134200.0,16.8445,16.852,16.8295,16.8295,134200.0
2014-07-09 13:30:00,22.36,22.37,22.36,22.36,113800.0,16.8295,16.837,16.8295,16.8295,113800.0
2014-07-09 13:40:00,22.37,22.41,22.36,22.38,277700.0,16.837,16.8671,16.8295,16.8445,277700.0
2014-07-09 13:50:00,22.38,22.39,22.37,22.37,66000.0,16.8445,16.852,16.837,16.837,66000.0
2014-07-09 14:00:00,22.37,22.38,22.33,22.37,359800.0,16.837,16.8445,16.8069,16.837,359800.0
2014-07-09 14:10:00,22.37,22.42,22.36,22.42,341100.0,16.837,16.8746,16.8295,16.8746,341100.0
2014-07-09 14:20:00,22.42,22.42,22.38,22.41,250000.0,16.8746,16.8746,16.8445,16.8671,250000.0
2014-07-09 14:30:00,22.41,22.42,22.39,22.39,81000.0,16.8671,16.8746,16.852,16.852,81000.0
2014-07-09 14:40:00,22.39,22.41,22.38,22.39,198700.0,16.852,16.8671,16.8445,16.852,198700.0
2014-07-09 14:50:00,22.39,22.4,22.39,22.39,112000.0,16.852,16.8596,16.852,16.852,112000.0
2014-07-09 15:00:00,22.39,22.4,22.39,22.39,146900.0,16.852,16.8596,16.852,16.852,146900.0
2014-07-09 15:10:00,22.39,22.42,22.39,22.39,315500.0,16.852,16.8746,16.852,16.852,315500.0
2014-07-09 15:20:00,22.39,22.4,22.39,22.39,123400.0,16.852,16.8596,16.852,16.852,123400.0
2014-07-09 15:30:00,22.39,22.44,22.39,22.43,382100.0,16.852,16.8897,16.852,16.8821,382100.0
2014-07-09 15:40:00,22.44,22.44,22.39,22.39,432400.0,16.8897,16.8897,16.852,16.852,432400.0
2014-07-09 15:50:00,22.39,22.42,22.39,22.42,807300.0,16.852,16.8746,16.852,16.8746,807300.0
2014-07-10 09:30:00,22.21,22.36,22.2,22.35,1332800.0,16.7166,16.8295,16.709,16.8219,1332800.0
2014-07-10 09:40:00,22.35,22.51,22.34,22.5,715700.0,16.8219,16.9424,16.8144,16.9348,715700.0
2014-07-10 09:50:00,22.49,22.57,22.45,22.54,502200.0,16.9273,16.9875,16.8972,16.9649,502200.0
2014-07-10 10:00:00,22.54,22.74,22.54,22.74,1270300.0,16.9649,17.1155,16.9649,17.1155,1270300.0
2014-07-10 10:10:00,22.73,22.79,22.71,22.74,1054100.0,17.1079,17.1531,17.0929,17.1155,1054100.0
2014-07-10 10:20:00,22.74,22.75,22.68,22.75,350900.0,17.1155,17.123,17.0703,17.123,350900.0
2014-07-10 10:30:00,22.74,22.76,22.68,22.69,177600.0,17.1155,17.1305,17.0703,17.0778,177600.0
2014-07-10 10:40:00,22.69,22.75,22.69,22.73,138300.0,17.0778,17.123,17.0778,17.1079,138300.0
2014-07-10 10:50:00,22.73,22.73,22.7,22.71,113500.0,17.1079,17.1079,17.0854,17.0929,113500.0
2014-07-10 11:00:00,22.71,22.73,22.69,22.72,130000.0,17.0929,17.1079,17.0778,17.1004,130000.0
2014-07-10 11:10:00,22.72,22.73,22.69,22.7,193300.0,17.1004,17.1079,17.0778,17.0854,193300.0
2014-07-10 11:20:00,22.71,22.75,22.7,22.71,175200.0,17.0929,17.123,17.0854,17.0929,175200.0
2014-07-10 11:30:00,22.71,22.73,22.64,22.73,183500.0,17.0929,17.1079,17.0402,17.1079,183500.0
2014-07-10 11:40:00,22.73,22.73,22.65,22.65,196200.0,17.1079,17.1079,17.0477,17.0477,196200.0
2014-07-10 11:50:00,22.66,22.71,22.65,22.71,207500.0,17.0553,17.0929,17.0477,17.0929,207500.0
2014-07-10 12:00:00,22.71,22.75,22.71,22.72,167100.0,17.0929,17.123,17.0929,17.1004,167100.0
2014-07-10 12:10:00,22.72,22.76,22.71,22.75,211500.0,17.1004,17.1305,17.0929,17.123,211500.0
2014-07-10 12:20:00,22.76,22.82,22.76,22.81,278500.0,17.1305,17.1757,17.1305,17.1682,278500.0
2014-07-10 12:30:00,22.81,22.83,22.79,22.8,156000.0,17.1682,17.1832,17.1531,17.1606,156000.0
2014-07-10 12:40:00,22.81,22.84,22.81,22.84,171900.0,17.1682,17.1907,17.1682,17.1907,171900.0
2014-07-10 12:50:00,22.83,22.85,22.82,22.84,187300.0,17.1832,17.1983,17.1757,17.1907,187300.0
2014-07-10 13:00:00,22.84,22.87,22.82,22.83,127500.0,17.1907,17.2133,17.1757,17.1832,127500.0
2014-07-10 13:10:00,22.82,22.83,22.81,22.83,57400.0,17.1757,17.1832,17.1682,17.1832,57400.0
2014-07-10 13:20:00,22.83,22.9,22.81,22.82,212400.0,17.1832,17.2359,17.1682,17.1757,212400.0
2014-07-10 13:30:00,22.83,22.84,22.81,22.84,50400.0,17.1832,17.1907,17.1682,17.1907,50400.0
2014-07-10 13:40:00,22.84,22.87,22.83,22.85,124100.0,17.1907,17.2133,17.1832,17.1983,124100.0
2014-07-10 13:50:00,22.86,22.86,22.82,22.83,158700.0,17.2058,17.2058,17.1757,17.1832,158700.0
2014-07-10 14:00:00,22.83,22.87,22.82,22.84,92700.0,17.1832,17.2133,17.1757,17.1907,92700.0
2014-07-10 14:10:00,22.84,22.85,22.78,22.8,197100.0,17.1907,17.1983,17.1456,17.1606,197100.0
2014-07-10 14:20:00,22.8,22.85,22.78,22.85,322000.0,17.1606,17.1983,17.1456,17.1983,322000.0
2014-07-10 14:30:00,22.85,22.85,22.77,22.77,308400.0,17.1983,17.1983,17.138,17.138,308400.0
2014-07-10 14:40:00,22.78,22.82,22.78,22.79,195500.0,17.1456,17.1757,17.1456,17.1531,195500.0
2014-07-10 14:50:00,22.78,22.82,22.78,22.79,304500.0,17.1456,17.1757,17.1456,17.1531,304500.0
2014-07-10 15:00:00,22.78,22.8,22.77,22.79,390100.0,17.1456,17.1606,17.138,17.1531,390100.0
2014-07-10 15:10:00,22.79,22.8,22.78,22.8,199500.0,17.1531,17.1606,17.1456,17.1606,199500.0
2014-07-10 15:20:00,22.8,22.83,22.79,22.83,163100.0,17.1606,17.1832,17.1531,17.1832,163100.0
2014-07-10 15:30:00,22.83,22.86,22.82,22.86,165300.0,17.1832,17.2058,17.1757,17.2058,165300.0
2014-07-10 15:40:00,22.85,22.9,22.83,22.89,975400.0,17.1983,17.2359,17.1832,17.2284,975400.0
2014-07-10 15:50:00,22.89,22.95,22.89,22.94,1920600.0,17.2284,17.2735,17.2284,17.266,1920600.0
2014-07-11 09:30:00,23.01,23.05,23.0,23.03,668000.0,17.3187,17.3488,17.3112,17.3337,668000.0
2014-07-11 09:40:00,23.03,23.07,22.99,23.0,345600.0,17.3337,17.3638,17.3036,17.3112,345600.0
2014-07-11 09:50:00,23.0,23.05,23.0,23.03,210900.0,17.3112,17.3488,17.3112,17.3337,210900.0
2014-07-11 10:00:00,23.03,23.04,22.97,22.98,406000.0,17.3337,17.3413,17.2886,17.2961,406000.0
2014-07-11 10:10:00,22.98,23.0,22.96,23.0,281600.0,17.2961,17.3112,17.2811,17.3112,281600.0
2014-07-11 10:20:00,23.0,23.01,22.96,22.96,300900.0,17.3112,17.3187,17.2811,17.2811,300900.0
2014-07-11 10:30:00,22.96,22.98,22.94,22.94,300600.0,17.2811,17.2961,17.266,17.266,300600.0
2014-07-11 10:40:00,22.95,22.96,22.92,22.96,214500.0,17.2735,17.2811,17.2509,17.2811,214500.0
2014-07-11 10:50:00,22.96,22.96,22.94,22.95,162200.0,17.2811,17.2811,17.266,17.2735,162200.0
2014-07-11 11:00:00,22.95,22.95,22.89,22.89,226600.0,17.2735,17.2735,17.2284,17.2284,226600.0
2014-07-11 11:10:00,22.9,22.9,22.84,22.85,466500.0,17.2359,17.2359,17.1907,17.1983,466500.0
2014-07-11 11:20:00,22.84,22.87,22.81,22.81,900200.0,17.1907,17.2133,17.1682,17.1682,900200.0
2014-07-11 11:30:00,22.82,22.83,22.79,22.8,184800.0,17.1757,17.1832,17.1531,17.1606,184800.0
2014-07-11 11:40:00,22.8,22.8,22.77,22.79,400800.0,17.1606,17.1606,17.138,17.1531,400800.0
2014-07-11 11:50:00,22.79,22.79,22.77,22.78,137800.0,17.1531,17.1531,17.138,17.1456,137800.0
2014-07-11 12:00:00,22.78,22.87,22.77,22.84,688700.0,17.1456,17.2133,17.138,17.1907,688700.0
2014-07-11 12:10:00,22.84,22.87,22.83,22.85,102400.0,17.1907,17.2133,17.1832,17.1983,102400.0
2014-07-11 12:20:00,22.86,22.86,22.83,22.86,240700.0,17.2058,17.2058,17.1832,17.2058,240700.0
2014-07-11 12:30:00,22.86,22.87,22.85,22.86,479200.0,17.2058,17.2133,17.1983,17.2058,479200.0
2014-07-11 12:40:00,22.85,22.87,22.81,22.83,210900.0,17.1983,17.2133,17.1682,17.1832,210900.0
2014-07-11 12:50:00,22.83,22.85,22.79,22.8,421000.0,17.1832,17.1983,17.1531,17.1606,421000.0
2014-07-11 13:00:00,22.81,22.81,22.77,22.8,295800.0,17.1682,17.1682,17.138,17.1606,295800.0
2014-07-11 13:10:00,22.79,22.83,22.78,22.8,152500.0,17.1531,17.1832,17.1456,17.1606,152500.0
2014-07-11 13:20:00,22.8,22.82,22.79,22.81,136700.0,17.1606,17.1757,17.1531,17.1682,136700.0
2014-07-11 13:30:00,22.8,22.82,22.78,22.78,258200.0,17.1606,17.1757,17.1456,17.1456,258200.0
2014-07-11 13:40:00,22.79,22.81,22.78,22.79,175300.0,17.1531,17.1682,17.1456,17.1531,175300.0
2014-07-11 13:50:00,22.79,22.81,22.78,22.79,166500.0,17.1531,17.1682,17.1456,17.1531,166500.0
2014-07-11 14:00:00,22.79,22.79,22.77,22.78,110400.0,17.1531,17.1531,17.138,17.1456,110400.0
2014-07-11 14:10:00,22.78,22.78,22.74,22.76,222900.0,17.1456,17.1456,17.1155,17.1305,222900.0
2014-07-11 14:20:00,22.75,22.76,22.75,22.76,40200.0,17.123,17.1305,17.123,17.1305,40200.0
2014-07-11 14:30:00,22.76,22.8,22.75,22.8,193700.0,17.1305,17.1606,17.123,17.1606,193700.0
2014-07-11 14:40:00,22.79,22.8,22.78,22.79,114300.0,17.1531,17.1606,17.1456,17.1531,114300.0
2014-07-11 14:50:00,22.79,22.79,22.77,22.78,150500.0,17.1531,17.1531,17.138,17.1456,150500.0
2014-07-11 15:00:00,22.78,22.78,22.76,22.77,155000.0,17.1456,17.1456,17.1305,17.138,155000.0
2014-07-11 15:10:00,22.76,22.77,22.76,22.76,143400.0,17.1305,17.138,17.1305,17.1305,143400.0
2014-07-11 15:20:00,22.77,22.77,22.75,22.75,153400.0,17.138,17.138,17.123,17.123,153400.0
2014-07-11 15:30:00,22.76,22.77,22.75,22.77,584000.0,17.1305,17.138,17.123,17.138,584000.0
2014-07-11 15:40:00,22.77,22.8,22.75,22.79,873300.0,17.138,17.1606,17.123,17.1531,873300.0
2014-07-11 15:50:00,22.8,22.88,22.8,22.82,1362400.0,17.1606,17.2208,17.1606,17.1757,1362400.0
2014-07-14 09:30:00,22.54,22.61,22.46,22.51,1232800.0,17.2644,17.318,17.2031,17.2414,1232800.0
2014-07-14 09:40:00,22.5,22.53,22.48,22.48,454700.0,17.2337,17.2567,17.2184,17.2184,454700.0
2014-07-14 09:50:00,22.48,22.52,22.48,22.49,193500.0,17.2184,17.2491,17.2184,17.2261,193500.0
2014-07-14 10:00:00,22.48,22.51,22.48,22.51,149200.0,17.2184,17.2414,17.2184,17.2414,149200.0
2014-07-14 10:10:00,22.5,22.51,22.45,22.46,279100.0,17.2337,17.2414,17.1954,17.2031,279100.0
2014-07-14 10:20:00,22.46,22.49,22.46,22.49,184200.0,17.2031,17.2261,17.2031,17.2261,184200.0
2014-07-14 10:30:00,22.48,22.49,22.45,22.46,247600.0,17.2184,17.2261,17.1954,17.2031,247600.0
2014-07-14 10:40:00,22.46,22.5,22.46,22.48,475200.0,17.2031,17.2337,17.2031,17.2184,475200.0
2014-07-14 10:50:00,22.48,22.49,22.44,22.44,570800.0,17.2184,17.2261,17.1878,17.1878,570800.0
2014-07-14 11:00:00,22.45,22.45,22.42,22.42,416000.0,17.1954,17.1954,17.1725,17.1725,416000.0
2014-07-14 11:10:00,22.42,22.43,22.42,22.43,104800.0,17.1725,17.1801,17.1725,17.1801,104800.0
2014-07-14 11:20:00,22.42,22.48,22.42,22.48,223100.0,17.1725,17.2184,17.1725,17.2184,223100.0
2014-07-14 11:30:00,22.48,22.5,22.47,22.49,142800.0,17.2184,17.2337,17.2108,17.2261,142800.0
2014-07-14 11:40:00,22.5,22.54,22.49,22.51,391900.0,17.2337,17.2644,17.2261,17.2414,391900.0
2014-07-14 11:50:00,22.51,22.51,22.45,22.46,191500.0,17.2414,17.2414,17.1954,17.2031,191500.0
2014-07-14 12:00:00,22.45,22.49,22.42,22.48,274100.0,17.1954,17.2261,17.1725,17.2184,274100.0
2014-07-14 12:10:00,22.48,22.51,22.45,22.45,195400.0,17.2184,17.2414,17.1954,17.1954,195400.0
2014-07-14 12:20:00,22.45,22.48,22.44,22.48,172000.0,17.1954,17.2184,17.1878,17.2184,172000.0
2014-07-14 12:30:00,22.48,22.48,22.44,22.48,131000.0,17.2184,17.2184,17.1878,17.2184,131000.0
2014-07-14 12:40:00,22.48,22.52,22.46,22.47,337100.0,17.2184,17.2491,17.2031,17.2108,337100.0
2014-07-14 12:50:00,22.46,22.5,22.46,22.49,537900.0,17.2031,17.2337,17.2031,17.2261,537900.0
2014-07-14 13:00:00,22.5,22.52,22.49,22.51,231400.0,17.2337,17.2491,17.2261,17.2414,231400.0
2014-07-14 13:10:00,22.51,22.51,22.48,22.49,391500.0,17.2414,17.2414,17.2184,17.2261,391500.0
2014-07-14 13:20:00,22.49,22.53,22.49,22.52,230500.0,17.2261,17.2567,17.2261,17.2491,230500.0
2014-07-14 13:30:00,22.53,22.57,22.52,22.57,148000.0,17.2567,17.2874,17.2491,17.2874,148000.0
2014-07-14 13:40:00,22.57,22.57,22.52,22.52,129600.0,17.2874,17.2874,17.2491,17.2491,129600.0
2014-07-14 13:50:00,22.53,22.55,22.52,22.53,330400.0,17.2567,17.272,17.2491,17.2567,330400.0
2014-07-14 14:00:00,22.53,22.55,22.53,22.55,144400.0,17.2567,17.272,17.2567,17.272,144400.0
2014-07-14 14:10:00,22.55,22.56,22.54,22.55,114400.0,17.272,17.2797,17.2644,17.272,114400.0
2014-07-14 14:20:00,22.56,22.56,22.53,22.55,263600.0,17.2797,17.2797,17.2567,17.272,263600.0
2014-07-14 14:30:00,22.55,22.55,22.53,22.55,316900.0,17.272,17.272,17.2567,17.272,316900.0
2014-07-14 14:40:00,22.55,22.57,22.54,22.57,317700.0,17.272,17.2874,17.2644,17.2874,317700.0
2014-07-14 14:50:00,22.57,22.63,22.56,22.63,641700.0,17.2874,17.3333,17.2797,17.3333,641700.0
2014-07-14 15:00:00,22.63,22.65,22.61,22.65,296000.0,17.3333,17.3486,17.318,17.3486,296000.0
2014-07-14 15:10:00,22.65,22.66,22.62,22.63,228800.0,17.3486,17.3563,17.3257,17.3333,228800.0
2014-07-14 15:20:00,22.63,22.66,22.62,22.65,202800.0,17.3333,17.3563,17.3257,17.3486,202800.0
2014-07-14 15:30:00,22.65,22.66,22.61,22.62,323500.0,17.3486,17.3563,17.318,17.3257,323500.0
2014-07-14 15:40:00,22.61,22.66,22.59,22.65,610200.0,17.318,17.3563,17.3027,17.3486,610200.0
2014-07-14 15:50:00,22.65,22.68,22.64,22.65,1471000.0,17.3486,17.3716,17.341,17.3486,1471000.0
2014-07-15 09:30:00,22.57,22.59,22.47,22.48,431000.0,17.2874,17.3027,17.2108,17.2184,431000.0
2014-07-15 09:40:00,22.48,22.51,22.46,22.48,313500.0,17.2184,17.2414,17.2031,17.2184,313500.0
2014-07-15 09:50:00,22.48,22.49,22.46,22.48,395600.0,17.2184,17.2261,17.2031,17.2184,395600.0
2014-07-15 10:00:00,22.48,22.5,22.46,22.47,303400.0,17.2184,17.2337,17.2031,17.2108,303400.0
2014-07-15 10:10:00,22.47,22.49,22.43,22.43,208600.0,17.2108,17.2261,17.1801,17.1801,208600.0
2014-07-15 10:20:00,22.43,22.45,22.42,22.44,105600.0,17.1801,17.1954,17.1725,17.1878,105600.0
2014-07-15 10:30:00,22.43,22.46,22.43,22.44,184000.0,17.1801,17.2031,17.1801,17.1878,184000.0
2014-07-15 10:40:00,22.44,22.44,22.37,22.37,246900.0,17.1878,17.1878,17.1342,17.1342,246900.0
2014-07-15 10:50:00,22.37,22.41,22.36,22.38,113500.0,17.1342,17.1648,17.1265,17.1418,113500.0
2014-07-15 11:00:00,22.38,22.39,22.32,22.33,287900.0,17.1418,17.1495,17.0959,17.1035,287900.0
2014-07-15 11:10:00,22.32,22.44,22.32,22.44,380200.0,17.0959,17.1878,17.0959,17.1878,380200.0
2014-07-15 11:20:00,22.44,22.45,22.4,22.43,180300.0,17.1878,17.1954,17.1571,17.1801,180300.0
2014-07-15 11:30:00,22.42,22.43,22.34,22.35,298000.0,17.1725,17.1801,17.1112,17.1188,298000.0
2014-07-15 11:40:00,22.36,22.37,22.33,22.36,184500.0,17.1265,17.1342,17.1035,17.1265,184500.0
2014-07-15 11:50:00,22.36,22.37,22.27,22.27,224600.0,17.1265,17.1342,17.0576,17.0576,224600.0
2014-07-15 12:00:00,22.27,22.31,22.24,22.26,405800.0,17.0576,17.0882,17.0346,17.0499,405800.0
2014-07-15 12:10:00,22.26,22.31,22.26,22.29,219100.0,17.0499,17.0882,17.0499,17.0729,219100.0
2014-07-15 12:20:00,22.29,22.33,22.27,22.32,204800.0,17.0729,17.1035,17.0576,17.0959,204800.0
2014-07-15 12:30:00,22.33,22.36,22.32,22.34,153500.0,17.1035,17.1265,17.0959,17.1112,153500.0
2014-07-15 12:40:00,22.34,22.36,22.33,22.34,171600.0,17.1112,17.1265,17.1035,17.1112,171600.0
2014-07-15 12:50:00,22.34,22.36,22.32,22.34,242500.0,17.1112,17.1265,17.0959,17.1112,242500.0
2014-07-15 13:00:00,22.33,22.36,22.32,22.36,83000.0,17.1035,17.1265,17.0959,17.1265,83000.0
2014-07-15 13:10:00,22.36,22.37,22.34,22.36,226400.0,17.1265,17.1342,17.1112,17.1265,226400.0
2014-07-15 13:20:00,22.35,22.36,22.33,22.35,142800.0,17.1188,17.1265,17.1035,17.1188,142800.0
2014-07-15 13:30:00,22.35,22.37,22.32,22.35,213100.0,17.1188,17.1342,17.0959,17.1188,213100.0
2014-07-15 13:40:00,22.34,22.39,22.34,22.39,146200.0,17.1112,17.1495,17.1112,17.1495,146200.0
2014-07-15 13:50:00,22.39,22.39,22.35,22.36,112300.0,17.1495,17.1495,17.1188,17.1265,112300.0
2014-07-15 14:00:00,22.36,22.37,22.34,22.37,67800.0,17.1265,17.1342,17.1112,17.1342,67800.0
2014-07-15 14:10:00,22.37,22.39,22.37,22.39,111000.0,17.1342,17.1495,17.1342,17.1495,111000.0
2014-07-15 14:20:00,22.39,22.42,22.38,22.4,94700.0,17.1495,17.1725,17.1418,17.1571,94700.0
2014-07-15 14:30:00,22.39,22.42,22.38,22.42,217900.0,17.1495,17.1725,17.1418,17.1725,217900.0
2014-07-15 14:40:00,22.42,22.46,22.42,22.43,154500.0,17.1725,17.2031,17.1725,17.1801,154500.0
2014-07-15 14:50:00,22.44,22.45,22.41,22.42,141000.0,17.1878,17.1954,17.1648,17.1725,141000.0
2014-07-15 15:00:00,22.42,22.43,22.4,22.41,111000.0,17.1725,17.1801,17.1571,17.1648,111000.0
2014-07-15 15:10:00,22.41,22.43,22.38,22.39,177900.0,17.1648,17.1801,17.1418,17.1495,177900.0
2014-07-15 15:20:00,22.4,22.47,22.39,22.46,551900.0,17.1571,17.2108,17.1495,17.2031,551900.0
2014-07-15 15:30:00,22.46,22.48,22.43,22.43,342800.0,17.2031,17.2184,17.1801,17.1801,342800.0
2014-07-15 15:40:00,22.44,22.45,22.39,22.4,448800.0,17.1878,17.1954,17.1495,17.1571,448800.0
2014-07-15 15:50:00,22.4,22.47,22.38,22.46,973300.0,17.1571,17.2108,17.1418,17.2031,973300.0
2014-07-16 09:30:00,21.65,21.7,21.41,21.55,5074900.0,16.5827,16.621,16.3989,16.5061,5074900.0
2014-07-16 09:40:00,21.55,21.58,21.39,21.42,2003900.0,16.5061,16.5291,16.3835,16.4065,2003900.0
2014-07-16 09:50:00,21.42,21.5,21.4,21.4,1740600.0,16.4065,16.4678,16.3912,16.3912,1740600.0
2014-07-16 10:00:00,21.4,21.44,21.33,21.34,1786200.0,16.3912,16.4218,16.3376,16.3452,1786200.0
2014-07-16 10:10:00,21.34,21.35,21.28,21.33,1425800.0,16.3452,16.3529,16.2993,16.3376,1425800.0
2014-07-16 10:20:00,21.33,21.39,21.28,21.37,1424300.0,16.3376,16.3835,16.2993,16.3682,1424300.0
2014-07-16 10:30:00,21.37,21.4,21.3,21.32,662700.0,16.3682,16.3912,16.3146,16.3299,662700.0
2014-07-16 10:40:00,21.32,21.32,21.23,21.23,773100.0,16.3299,16.3299,16.261,16.261,773100.0
2014-07-16 10:50:00,21.23,21.28,21.21,21.26,1106400.0,16.261,16.2993,16.2457,16.284,1106400.0
2014-07-16 11:00:00,21.26,21.26,21.21,21.22,467500.0,16.284,16.284,16.2457,16.2533,467500.0
2014-07-16 11:10:00,21.22,21.25,21.16,21.22,1238600.0,16.2533,16.2763,16.2074,16.2533,1238600.0
2014-07-16 11:20:00,21.22,21.25,21.2,21.25,410800.0,16.2533,16.2763,16.238,16.2763,410800.0
2014-07-16 11:30:00,21.25,21.25,21.22,21.23,345000.0,16.2763,16.2763,16.2533,16.261,345000.0
2014-07-16 11:40:00,21.23,21.24,21.2,21.2,341600.0,16.261,16.2686,16.238,16.238,341600.0
2014-07-16 11:50:00,21.2,21.23,21.19,21.23,644600.0,16.238,16.261,16.2304,16.261,644600.0
2014-07-16 12:00:00,21.23,21.24,21.21,21.21,546300.0,16.261,16.2686,16.2457,16.2457,546300.0
2014-07-16 12:10:00,21.21,21.22,21.18,21.21,487500.0,16.2457,16.2533,16.2227,16.2457,487500.0
2014-07-16 12:20:00,21.21,21.23,21.2,21.2,721800.0,16.2457,16.261,16.238,16.238,721800.0
2014-07-16 12:30:00,21.21,21.21,21.18,21.18,384000.0,16.2457,16.2457,16.2227,16.2227,384000.0
2014-07-16 12:40:00,21.18,21.2,21.17,21.18,406300.0,16.2227,16.238,16.215,16.2227,406300.0
2014-07-16 12:50:00,21.18,21.23,21.18,21.22,374700.0,16.2227,16.261,16.2227,16.2533,374700.0
2014-07-16 13:00:00,21.22,21.23,21.19,21.2,639400.0,16.2533,16.261,16.2304,16.238,639400.0
2014-07-16 13:10:00,21.21,21.21,21.16,21.17,323600.0,16.2457,16.2457,16.2074,16.215,323600.0
2014-07-16 13:20:00,21.17,21.18,21.12,21.14,752000.0,16.215,16.2227,16.1767,16.1921,752000.0
2014-07-16 13:30:00,21.14,21.14,21.09,21.11,566800.0,16.1921,16.1921,16.1538,16.1691,566800.0
2014-07-16 13:40:00,21.11,21.11,21.07,21.09,583800.0,16.1691,16.1691,16.1384,16.1538,583800.0
2014-07-16 13:50:00,21.08,21.09,21.06,21.06,598800.0,16.1461,16.1538,16.1308,16.1308,598800.0
2014-07-16 14:00:00,21.07,21.08,21.05,21.06,528000.0,16.1384,16.1461,16.1231,16.1308,528000.0
2014-07-16 14:10:00,21.06,21.07,21.01,21.03,711800.0,16.1308,16.1384,16.0925,16.1078,711800.0
2014-07-16 14:20:00,21.03,21.04,21.0,21.02,553400.0,16.1078,16.1155,16.0848,16.1001,553400.0
2014-07-16 14:30:00,21.02,21.04,20.97,20.99,1363500.0,16.1001,16.1155,16.0618,16.0772,1363500.0
2014-07-16 14:40:00,20.99,21.06,20.99,21.05,643200.0,16.0772,16.1308,16.0772,16.1231,643200.0
2014-07-16 14:50:00,21.05,21.17,21.04,21.09,1125800.0,16.1231,16.215,16.1155,16.1538,1125800.0
2014-07-16 15:00:00,21.09,21.1,21.08,21.1,364500.0,16.1538,16.1614,16.1461,16.1614,364500.0
2014-07-16 15:10:00,21.1,21.16,21.09,21.16,857900.0,16.1614,16.2074,16.1538,16.2074,857900.0
2014-07-16 15:20:00,21.16,21.16,21.1,21.1,660100.0,16.2074,16.2074,16.1614,16.1614,660100.0
2014-07-16 15:30:00,21.1,21.11,20.98,20.98,1211300.0,16.1614,16.1691,16.0695,16.0695,1211300.0
2014-07-16 15:40:00,20.98,20.99,20.91,20.91,1312800.0,16.0695,16.0772,16.0159,16.0159,1312800.0
2014-07-16 15:50:00,20.91,20.96,20.91,20.92,2929000.0,16.0159,16.0542,16.0159,16.0235,2929000.0
2014-07-17 09:30:00,20.83,20.83,20.63,20.63,2660700.0,15.9546,15.9546,15.8014,15.8014,2660700.0
2014-07-17 09:40:00,20.63,20.66,20.55,20.63,2138000.0,15.8014,15.8244,15.7401,15.8014,2138000.0
2014-07-17 09:50:00,20.64,20.67,20.6,20.64,747900.0,15.8091,15.8321,15.7784,15.8091,747900.0
2014-07-17 10:00:00,20.64,20.72,20.63,20.64,683300.0,15.8091,15.8704,15.8014,15.8091,683300.0
2014-07-17 10:10:00,20.64,20.64,20.58,20.6,590700.0,15.8091,15.8091,15.7631,15.7784,590700.0
2014-07-17 10:20:00,20.6,20.64,20.59,20.63,300900.0,15.7784,15.8091,15.7708,15.8014,300900.0
2014-07-17 10:30:00,20.63,20.64,20.56,20.57,316500.0,15.8014,15.8091,15.7478,15.7555,316500.0
2014-07-17 10:40:00,20.57,20.59,20.55,20.59,271600.0,15.7555,15.7708,15.7401,15.7708,271600.0
2014-07-17 10:50:00,20.59,20.59,20.56,20.57,195800.0,15.7708,15.7708,15.7478,15.7555,195800.0
2014-07-17 11:00:00,20.56,20.58,20.55,20.57,336200.0,15.7478,15.7631,15.7401,15.7555,336200.0
2014-07-17 11:10:00,20.57,20.57,20.52,20.54,725500.0,15.7555,15.7555,15.7172,15.7325,725500.0
2014-07-17 11:20:00,20.54,20.55,20.48,20.51,599600.0,15.7325,15.7401,15.6865,15.7095,599600.0
2014-07-17 11:30:00,20.51,20.57,20.5,20.51,670700.0,15.7095,15.7555,15.7018,15.7095,670700.0
2014-07-17 11:40:00,20.51,20.52,20.48,20.48,516800.0,15.7095,15.7172,15.6865,15.6865,516800.0
2014-07-17 11:50:00,20.48,20.48,20.45,20.46,229200.0,15.6865,15.6865,15.6636,15.6712,229200.0
2014-07-17 12:00:00,20.46,20.47,20.44,20.46,293900.0,15.6712,15.6789,15.6559,15.6712,293900.0
2014-07-17 12:10:00,20.46,20.51,20.46,20.49,393200.0,15.6712,15.7095,15.6712,15.6942,393200.0
2014-07-17 12:20:00,20.49,20.49,20.41,20.45,572000.0,15.6942,15.6942,15.6329,15.6636,572000.0
2014-07-17 12:30:00,20.45,20.45,20.39,20.39,542400.0,15.6636,15.6636,15.6176,15.6176,542400.0
2014-07-17 12:40:00,20.39,20.41,20.38,20.41,258900.0,15.6176,15.6329,15.6099,15.6329,258900.0
2014-07-17 12:50:00,20.4,20.44,20.4,20.42,354900.0,15.6253,15.6559,15.6253,15.6406,354900.0
2014-07-17 13:00:00,20.41,20.46,20.41,20.45,472800.0,15.6329,15.6712,15.6329,15.6636,472800.0
2014-07-17 13:10:00,20.45,20.48,20.44,20.47,467300.0,15.6636,15.6865,15.6559,15.6789,467300.0
2014-07-17 13:20:00,20.48,20.48,20.39,20.39,387400.0,15.6865,15.6865,15.6176,15.6176,387400.0
2014-07-17 13:30:00,20.39,20.44,20.36,20.38,369600.0,15.6176,15.6559,15.5946,15.6099,369600.0
2014-07-17 13:40:00,20.38,20.42,20.36,20.4,223600.0,15.6099,15.6406,15.5946,15.6253,223600.0
2014-07-17 13:50:00,20.39,20.39,20.35,20.36,520500.0,15.6176,15.6176,15.587,15.5946,520500.0
2014-07-17 14:00:00,20.36,20.36,20.33,20.35,460300.0,15.5946,15.5946,15.5716,15.587,460300.0
2014-07-17 14:10:00,20.35,20.41,20.34,20.36,589400.0,15.587,15.6329,15.5793,15.5946,589400.0
2014-07-17 14:20:00,20.36,20.36,20.34,20.34,333400.0,15.5946,15.5946,15.5793,15.5793,333400.0
2014-07-17 14:30:00,20.34,20.37,20.34,20.36,270600.0,15.5793,15.6023,15.5793,15.5946,270600.0
2014-07-17 14:40:00,20.35,20.38,20.33,20.33,301900.0,15.587,15.6099,15.5716,15.5716,301900.0
2014-07-17 14:50:00,20.33,20.34,20.3,20.31,506100.0,15.5716,15.5793,15.5487,15.5563,506100.0
2014-07-17 15:00:00,20.32,20.32,20.3,20.31,468800.0,15.564,15.564,15.5487,15.5563,468800.0
2014-07-17 15:10:00,20.32,20.35,20.3,20.31,767700.0,15.564,15.587,15.5487,15.5563,767700.0
2014-07-17 15:20:00,20.3,20.32,20.26,20.26,1020900.0,15.5487,15.564,15.518,15.518,1020900.0
2014-07-17 15:30:00,20.26,20.27,20.23,20.24,668200.0,15.518,15.5257,15.495,15.5027,668200.0
2014-07-17 15:40:00,20.23,20.24,20.12,20.19,1637200.0,15.495,15.5027,15.4108,15.4644,1637200.0
2014-07-17 15:50:00,20.2,20.21,20.19,20.21,1603300.0,15.4721,15.4797,15.4644,15.4797,1603300.0
2014-07-18 09:30:00,20.56,20.67,20.56,20.66,2185700.0,15.7478,15.8321,15.7478,15.8244,2185700.0
2014-07-18 09:40:00,20.66,20.67,20.55,20.55,702700.0,15.8244,15.8321,15.7401,15.7401,702700.0
2014-07-18 09:50:00,20.55,20.56,20.49,20.5,803600.0,15.7401,15.7478,15.6942,15.7018,803600.0
2014-07-18 10:00:00,20.49,20.55,20.49,20.5,909100.0,15.6942,15.7401,15.6942,15.7018,909100.0
2014-07-18 10:10:00,20.5,20.5,20.46,20.48,634900.0,15.7018,15.7018,15.6712,15.6865,634900.0
2014-07-18 10:20:00,20.48,20.49,20.46,20.48,387900.0,15.6865,15.6942,15.6712,15.6865,387900.0
2014-07-18 10:30:00,20.48,20.5,20.46,20.46,317700.0,15.6865,15.7018,15.6712,15.6712,317700.0
2014-07-18 10:40:00,20.46,20.5,20.44,20.46,1029300.0,15.6712,15.7018,15.6559,15.6712,1029300.0
2014-07-18 10:50:00,20.46,20.53,20.46,20.51,427700.0,15.6712,15.7248,15.6712,15.7095,427700.0
2014-07-18 11:00:00,20.51,20.52,20.46,20.47,376100.0,15.7095,15.7172,15.6712,15.6789,376100.0
2014-07-18 11:10:00,20.48,20.5,20.47,20.5,178300.0,15.6865,15.7018,15.6789,15.7018,178300.0
2014-07-18 11:20:00,20.49,20.5,20.48,20.5,269000.0,15.6942,15.7018,15.6865,15.7018,269000.0
2014-07-18 11:30:00,20.5,20.56,20.49,20.55,403000.0,15.7018,15.7478,15.6942,15.7401,403000.0
2014-07-18 11:40:00,20.55,20.55,20.5,20.51,340000.0,15.7401,15.7401,15.7018,15.7095,340000.0
2014-07-18 11:50:00,20.5,20.54,20.5,20.51,286800.0,15.7018,15.7325,15.7018,15.7095,286800.0
2014-07-18 12:00:00,20.51,20.52,20.5,20.51,247400.0,15.7095,15.7172,15.7018,15.7095,247400.0
2014-07-18 12:10:00,20.52,20.52,20.51,20.52,106300.0,15.7172,15.7172,15.7095,15.7172,106300.0
2014-07-18 12:20:00,20.52,20.53,20.51,20.53,207700.0,15.7172,15.7248,15.7095,15.7248,207700.0
2014-07-18 12:30:00,20.53,20.53,20.51,20.52,192200.0,15.7248,15.7248,15.7095,15.7172,192200.0
2014-07-18 12:40:00,20.51,20.55,20.51,20.53,448200.0,15.7095,15.7401,15.7095,15.7248,448200.0
2014-07-18 12:50:00,20.53,20.57,20.52,20.55,256100.0,15.7248,15.7555,15.7172,15.7401,256100.0
2014-07-18 13:00:00,20.55,20.56,20.53,20.55,275900.0,15.7401,15.7478,15.7248,15.7401,275900.0
2014-07-18 13:10:00,20.55,20.55,20.5,20.51,358700.0,15.7401,15.7401,15.7018,15.7095,358700.0
2014-07-18 13:20:00,20.51,20.52,20.48,20.48,227100.0,15.7095,15.7172,15.6865,15.6865,227100.0
2014-07-18 13:30:00,20.48,20.5,20.47,20.5,222500.0,15.6865,15.7018,15.6789,15.7018,222500.0
2014-07-18 13:40:00,20.5,20.5,20.49,20.5,110900.0,15.7018,15.7018,15.6942,15.7018,110900.0
2014-07-18 13:50:00,20.5,20.5,20.49,20.5,153100.0,15.7018,15.7018,15.6942,15.7018,153100.0
2014-07-18 14:00:00,20.5,20.52,20.49,20.5,378700.0,15.7018,15.7172,15.6942,15.7018,378700.0
2014-07-18 14:10:00,20.5,20.5,20.48,20.5,275300.0,15.7018,15.7018,15.6865,15.7018,275300.0
2014-07-18 14:20:00,20.5,20.51,20.49,20.51,206300.0,15.7018,15.7095,15.6942,15.7095,206300.0
2014-07-18 14:30:00,20.51,20.52,20.49,20.49,408400.0,15.7095,15.7172,15.6942,15.6942,408400.0
2014-07-18 14:40:00,20.5,20.51,20.49,20.51,196400.0,15.7018,15.7095,15.6942,15.7095,196400.0
2014-07-18 14:50:00,20.51,20.51,20.49,20.49,201300.0,15.7095,15.7095,15.6942,15.6942,201300.0
2014-07-18 15:00:00,20.5,20.54,20.49,20.53,406400.0,15.7018,15.7325,15.6942,15.7248,406400.0
2014-07-18 15:10:00,20.53,20.54,20.52,20.52,404300.0,15.7248,15.7325,15.7172,15.7172,404300.0
2014-07-18 15:20:00,20.53,20.53,20.52,20.52,148900.0,15.7248,15.7248,15.7172,15.7172,148900.0
2014-07-18 15:30:00,20.53,20.53,20.49,20.49,357800.0,15.7248,15.7248,15.6942,15.6942,357800.0
2014-07-18 15:40:00,20.49,20.52,20.49,20.51,1387600.0,15.6942,15.7172,15.6942,15.7095,1387600.0
2014-07-18 15:50:00,20.52,20.52,20.47,20.48,1446400.0,15.7172,15.7172,15.6789,15.6865,1446400.0
2014-07-21 09:30:00,20.52,20.55,20.43,20.46,1188100.0,15.7172,15.7401,15.6482,15.6712,1188100.0
2014-07-21 09:40:00,20.45,20.49,20.45,20.48,553900.0,15.6636,15.6942,15.6636,15.6865,553900.0
2014-07-21 09:50:00,20.49,20.53,20.48,20.48,881300.0,15.6942,15.7248,15.6865,15.6865,881300.0
2014-07-21 10:00:00,20.48,20.49,20.45,20.46,308700.0,15.6865,15.6942,15.6636,15.6712,308700.0
2014-07-21 10:10:00,20.46,20.48,20.43,20.45,385900.0,15.6712,15.6865,15.6482,15.6636,385900.0
2014-07-21 10:20:00,20.45,20.48,20.41,20.45,660300.0,15.6636,15.6865,15.6329,15.6636,660300.0
2014-07-21 10:30:00,20.45,20.45,20.41,20.43,426000.0,15.6636,15.6636,15.6329,15.6482,426000.0
2014-07-21 10:40:00,20.43,20.46,20.41,20.43,527600.0,15.6482,15.6712,15.6329,15.6482,527600.0
2014-07-21 10:50:00,20.44,20.44,20.41,20.42,236800.0,15.6559,15.6559,15.6329,15.6406,236800.0
2014-07-21 11:00:00,20.41,20.43,20.4,20.43,138500.0,15.6329,15.6482,15.6253,15.6482,138500.0
2014-07-21 11:10:00,20.43,20.44,20.42,20.43,117100.0,15.6482,15.6559,15.6406,15.6482,117100.0
2014-07-21 11:20:00,20.42,20.46,20.42,20.45,504600.0,15.6406,15.6712,15.6406,15.6636,504600.0
2014-07-21 11:30:00,20.45,20.45,20.44,20.45,230400.0,15.6636,15.6636,15.6559,15.6636,230400.0
2014-07-21 11:40:00,20.45,20.48,20.44,20.46,344700.0,15.6636,15.6865,15.6559,15.6712,344700.0
2014-07-21 11:50:00,20.46,20.48,20.45,20.47,136100.0,15.6712,15.6865,15.6636,15.6789,136100.0
2014-07-21 12:00:00,20.48,20.48,20.43,20.45,718800.0,15.6865,15.6865,15.6482,15.6636,718800.0
2014-07-21 12:10:00,20.44,20.45,20.43,20.45,344800.0,15.6559,15.6636,15.6482,15.6636,344800.0
2014-07-21 12:20:00,20.45,20.45,20.42,20.43,188100.0,15.6636,15.6636,15.6406,15.6482,188100.0
2014-07-21 12:30:00,20.44,20.45,20.43,20.45,192500.0,15.6559,15.6636,15.6482,15.6636,192500.0
2014-07-21 12:40:00,20.45,20.45,20.44,20.45,132900.0,15.6636,15.6636,15.6559,15.6636,132900.0
2014-07-21 12:50:00,20.44,20.46,20.44,20.45,243200.0,15.6559,15.6712,15.6559,15.6636,243200.0
2014-07-21 13:00:00,20.45,20.46,20.43,20.44,406800.0,15.6636,15.6712,15.6482,15.6559,406800.0
2014-07-21 13:10:00,20.44,20.45,20.43,20.45,214400.0,15.6559,15.6636,15.6482,15.6636,214400.0
2014-07-21 13:20:00,20.45,20.45,20.42,20.43,506400.0,15.6636,15.6636,15.6406,15.6482,506400.0
2014-07-21 13:30:00,20.43,20.45,20.42,20.43,686800.0,15.6482,15.6636,15.6406,15.6482,686800.0
2014-07-21 13:40:00,20.43,20.44,20.42,20.43,257700.0,15.6482,15.6559,15.6406,15.6482,257700.0
2014-07-21 13:50:00,20.44,20.44,20.42,20.44,208300.0,15.6559,15.6559,15.6406,15.6559,208300.0
2014-07-21 14:00:00,20.44,20.44,20.42,20.44,350500.0,15.6559,15.6559,15.6406,15.6559,350500.0
2014-07-21 14:10:00,20.44,20.45,20.43,20.44,482500.0,15.6559,15.6636,15.6482,15.6559,482500.0
2014-07-21 14:20:00,20.44,20.44,20.43,20.44,221600.0,15.6559,15.6559,15.6482,15.6559,221600.0
2014-07-21 14:30:00,20.44,20.44,20.43,20.44,95400.0,15.6559,15.6559,15.6482,15.6559,95400.0
2014-07-21 14:40:00,20.44,20.44,20.43,20.44,186900.0,15.6559,15.6559,15.6482,15.6559,186900.0
2014-07-21 14:50:00,20.44,20.46,20.43,20.45,571500.0,15.6559,15.6712,15.6482,15.6636,571500.0
2014-07-21 15:00:00,20.45,20.46,20.43,20.45,706700.0,15.6636,15.6712,15.6482,15.6636,706700.0
2014-07-21 15:10:00,20.45,20.46,20.44,20.45,527300.0,15.6636,15.6712,15.6559,15.6636,527300.0
2014-07-21 15:20:00,20.46,20.46,20.44,20.44,304900.0,15.6712,15.6712,15.6559,15.6559,304900.0
2014-07-21 15:30:00,20.44,20.45,20.43,20.44,454800.0,15.6559,15.6636,15.6482,15.6559,454800.0
2014-07-21 15:40:00,20.44,20.46,20.43,20.43,749700.0,15.6559,15.6712,15.6482,15.6482,749700.0
2014-07-21 15:50:00,20.44,20.45,20.42,20.44,1412200.0,15.6559,15.6636,15.6406,15.6559,1412200.0
2014-07-22 09:30:00,20.71,20.79,20.66,20.77,968900.0,15.8627,15.924,15.8244,15.9087,968900.0
2014-07-22 09:40:00,20.77,20.8,20.7,20.76,677800.0,15.9087,15.9316,15.855,15.901,677800.0
2014-07-22 09:50:00,20.77,20.79,20.71,20.73,243500.0,15.9087,15.924,15.8627,15.878,243500.0
2014-07-22 10:00:00,20.72,20.74,20.71,20.72,302000.0,15.8704,15.8857,15.8627,15.8704,302000.0
2014-07-22 10:10:00,20.72,20.75,20.72,20.73,276900.0,15.8704,15.8933,15.8704,15.878,276900.0
2014-07-22 10:20:00,20.74,20.75,20.72,20.75,188400.0,15.8857,15.8933,15.8704,15.8933,188400.0
2014-07-22 10:30:00,20.75,20.78,20.74,20.74,691300.0,15.8933,15.9163,15.8857,15.8857,691300.0
2014-07-22 10:40:00,20.74,20.8,20.74,20.8,436700.0,15.8857,15.9316,15.8857,15.9316,436700.0
2014-07-22 10:50:00,20.8,20.81,20.78,20.78,131600.0,15.9316,15.9393,15.9163,15.9163,131600.0
2014-07-22 11:00:00,20.78,20.81,20.76,20.8,262900.0,15.9163,15.9393,15.901,15.9316,262900.0
2014-07-22 11:10:00,20.79,20.8,20.77,20.79,130900.0,15.924,15.9316,15.9087,15.924,130900.0
2014-07-22 11:20:00,20.79,20.81,20.76,20.76,124500.0,15.924,15.9393,15.901,15.901,124500.0
2014-07-22 11:30:00,20.76,20.78,20.74,20.74,144400.0,15.901,15.9163,15.8857,15.8857,144400.0
2014-07-22 11:40:00,20.75,20.77,20.73,20.73,83900.0,15.8933,15.9087,15.878,15.878,83900.0
2014-07-22 11:50:00,20.73,20.77,20.73,20.74,247600.0,15.878,15.9087,15.878,15.8857,247600.0
2014-07-22 12:00:00,20.74,20.79,20.74,20.77,363200.0,15.8857,15.924,15.8857,15.9087,363200.0
2014-07-22 12:10:00,20.77,20.79,20.77,20.78,54700.0,15.9087,15.924,15.9087,15.9163,54700.0
2014-07-22 12:20:00,20.78,20.78,20.76,20.76,58400.0,15.9163,15.9163,15.901,15.901,58400.0
2014-07-22 12:30:00,20.77,20.78,20.75,20.77,76200.0,15.9087,15.9163,15.8933,15.9087,76200.0
2014-07-22 12:40:00,20.77,20.78,20.76,20.77,160900.0,15.9087,15.9163,15.901,15.9087,160900.0
2014-07-22 12:50:00,20.77,20.77,20.75,20.77,135300.0,15.9087,15.9087,15.8933,15.9087,135300.0
2014-07-22 13:00:00,20.77,20.77,20.76,20.77,30500.0,15.9087,15.9087,15.901,15.9087,30500.0
2014-07-22 13:10:00,20.77,20.79,20.76,20.79,80800.0,15.9087,15.924,15.901,15.924,80800.0
2014-07-22 13:20:00,20.79,20.79,20.75,20.78,222000.0,15.924,15.924,15.8933,15.9163,222000.0
2014-07-22 13:30:00,20.78,20.79,20.77,20.78,44100.0,15.9163,15.924,15.9087,15.9163,44100.0
2014-07-22 13:40:00,20.78,20.78,20.76,20.77,89400.0,15.9163,15.9163,15.901,15.9087,89400.0
2014-07-22 13:50:00,20.77,20.78,20.76,20.77,239500.0,15.9087,15.9163,15.901,15.9087,239500.0
2014-07-22 14:00:00,20.77,20.77,20.75,20.76,115700.0,15.9087,15.9087,15.8933,15.901,115700.0
2014-07-22 14:10:00,20.76,20.78,20.75,20.77,84600.0,15.901,15.9163,15.8933,15.9087,84600.0
2014-07-22 14:20:00,20.76,20.78,20.75,20.78,199200.0,15.901,15.9163,15.8933,15.9163,199200.0
2014-07-22 14:30:00,20.78,20.78,20.74,20.75,354900.0,15.9163,15.9163,15.8857,15.8933,354900.0
2014-07-22 14:40:00,20.75,20.75,20.72,20.72,157300.0,15.8933,15.8933,15.8704,15.8704,157300.0
2014-07-22 14:50:00,20.72,20.74,20.72,20.73,151400.0,15.8704,15.8857,15.8704,15.878,151400.0
2014-07-22 15:00:00,20.72,20.74,20.72,20.72,426200.0,15.8704,15.8857,15.8704,15.8704,426200.0
2014-07-22 15:10:00,20.72,20.74,20.72,20.73,162600.0,15.8704,15.8857,15.8704,15.878,162600.0
2014-07-22 15:20:00,20.73,20.74,20.73,20.73,141100.0,15.878,15.8857,15.878,15.878,141100.0
2014-07-22 15:30:00,20.73,20.74,20.73,20.73,181900.0,15.878,15.8857,15.878,15.878,181900.0
2014-07-22 15:40:00,20.73,20.74,20.71,20.72,500100.0,15.878,15.8857,15.8627,15.8704,500100.0
2014-07-22 15:50:00,20.72,20.73,20.7,20.72,916400.0,15.8704,15.878,15.855,15.8704,916400.0
2014-07-23 09:30:00,20.75,20.79,20.7,20.71,739800.0,15.8933,15.924,15.855,15.8627,739800.0
2014-07-23 09:40:00,20.71,20.76,20.68,20.75,985700.0,15.8627,15.901,15.8397,15.8933,985700.0
2014-07-23 09:50:00,20.76,20.78,20.74,20.76,406400.0,15.901,15.9163,15.8857,15.901,406400.0
2014-07-23 10:00:00,20.77,20.78,20.74,20.75,309000.0,15.9087,15.9163,15.8857,15.8933,309000.0
2014-07-23 10:10:00,20.75,20.76,20.7,20.71,226100.0,15.8933,15.901,15.855,15.8627,226100.0
2014-07-23 10:20:00,20.71,20.72,20.69,20.71,343900.0,15.8627,15.8704,15.8474,15.8627,343900.0
2014-07-23 10:30:00,20.72,20.74,20.7,20.73,987600.0,15.8704,15.8857,15.855,15.878,987600.0
2014-07-23 10:40:00,20.73,20.77,20.72,20.76,734800.0,15.878,15.9087,15.8704,15.901,734800.0
2014-07-23 10:50:00,20.76,20.76,20.7,20.72,150900.0,15.901,15.901,15.855,15.8704,150900.0
2014-07-23 11:00:00,20.71,20.74,20.7,20.72,198900.0,15.8627,15.8857,15.855,15.8704,198900.0
2014-07-23 11:10:00,20.73,20.73,20.69,20.7,210800.0,15.878,15.878,15.8474,15.855,210800.0
2014-07-23 11:20:00,20.7,20.71,20.69,20.69,189500.0,15.855,15.8627,15.8474,15.8474,189500.0
2014-07-23 11:30:00,20.7,20.71,20.68,20.69,121400.0,15.855,15.8627,15.8397,15.8474,121400.0
2014-07-23 11:40:00,20.69,20.7,20.68,20.69,111500.0,15.8474,15.855,15.8397,15.8474,111500.0
2014-07-23 11:50:00,20.69,20.72,20.68,20.7,301500.0,15.8474,15.8704,15.8397,15.855,301500.0
2014-07-23 12:00:00,20.7,20.71,20.69,20.7,213700.0,15.855,15.8627,15.8474,15.855,213700.0
2014-07-23 12:10:00,20.71,20.71,20.68,20.69,126800.0,15.8627,15.8627,15.8397,15.8474,126800.0
2014-07-23 12:20:00,20.68,20.69,20.67,20.69,240600.0,15.8397,15.8474,15.8321,15.8474,240600.0
2014-07-23 12:30:00,20.69,20.69,20.66,20.67,97700.0,15.8474,15.8474,15.8244,15.8321,97700.0
2014-07-23 12:40:00,20.67,20.7,20.66,20.69,180900.0,15.8321,15.855,15.8244,15.8474,180900.0
2014-07-23 12:50:00,20.7,20.7,20.67,20.69,136100.0,15.855,15.855,15.8321,15.8474,136100.0
2014-07-23 13:00:00,20.69,20.7,20.69,20.7,37200.0,15.8474,15.855,15.8474,15.855,37200.0
2014-07-23 13:10:00,20.7,20.7,20.65,20.67,188500.0,15.855,15.855,15.8167,15.8321,188500.0
2014-07-23 13:20:00,20.67,20.68,20.66,20.68,33900.0,15.8321,15.8397,15.8244,15.8397,33900.0
2014-07-23 13:30:00,20.68,20.68,20.65,20.65,187300.0,15.8397,15.8397,15.8167,15.8167,187300.0
2014-07-23 13:40:00,20.65,20.7,20.65,20.7,76900.0,15.8167,15.855,15.8167,15.855,76900.0
2014-07-23 13:50:00,20.7,20.7,20.68,20.68,52100.0,15.855,15.855,15.8397,15.8397,52100.0
2014-07-23 14:00:00,20.69,20.69,20.65,20.67,155700.0,15.8474,15.8474,15.8167,15.8321,155700.0
2014-07-23 14:10:00,20.67,20.67,20.64,20.65,127400.0,15.8321,15.8321,15.8091,15.8167,127400.0
2014-07-23 14:20:00,20.65,20.66,20.65,20.66,88200.0,15.8167,15.8244,15.8167,15.8244,88200.0
2014-07-23 14:30:00,20.66,20.69,20.65,20.67,212100.0,15.8244,15.8474,15.8167,15.8321,212100.0
2014-07-23 14:40:00,20.68,20.68,20.65,20.65,125400.0,15.8397,15.8397,15.8167,15.8167,125400.0
2014-07-23 14:50:00,20.65,20.68,20.65,20.67,201700.0,15.8167,15.8397,15.8167,15.8321,201700.0
2014-07-23 15:00:00,20.67,20.67,20.66,20.67,124900.0,15.8321,15.8321,15.8244,15.8321,124900.0
2014-07-23 15:10:00,20.66,20.69,20.66,20.68,315900.0,15.8244,15.8474,15.8244,15.8397,315900.0
2014-07-23 15:20:00,20.68,20.7,20.67,20.69,328000.0,15.8397,15.855,15.8321,15.8474,328000.0
2014-07-23 15:30:00,20.69,20.69,20.67,20.68,330600.0,15.8474,15.8474,15.8321,15.8397,330600.0
2014-07-23 15:40:00,20.68,20.68,20.67,20.67,455900.0,15.8397,15.8397,15.8321,15.8321,455900.0
2014-07-23 15:50:00,20.68,20.68,20.65,20.68,1041900.0,15.8397,15.8397,15.8167,15.8397,1041900.0
2014-07-24 09:30:00,20.84,20.86,20.75,20.84,2303200.0,15.9623,15.9776,15.8933,15.9623,2303200.0
2014-07-24 09:40:00,20.84,20.88,20.81,20.87,720200.0,15.9623,15.9929,15.9393,15.9852,720200.0
2014-07-24 09:50:00,20.87,20.96,20.86,20.93,755300.0,15.9852,16.0542,15.9776,16.0312,755300.0
2014-07-24 10:00:00,20.92,20.92,20.89,20.91,287500.0,16.0235,16.0235,16.0006,16.0159,287500.0
2014-07-24 10:10:00,20.9,20.93,20.9,20.92,480900.0,16.0082,16.0312,16.0082,16.0235,480900.0
2014-07-24 10:20:00,20.92,20.92,20.83,20.9,793500.0,16.0235,16.0235,15.9546,16.0082,793500.0
2014-07-24 10:30:00,20.9,20.92,20.88,20.91,270800.0,16.0082,16.0235,15.9929,16.0159,270800.0
2014-07-24 10:40:00,20.9,20.93,20.88,20.89,284300.0,16.0082,16.0312,15.9929,16.0006,284300.0
2014-07-24 10:50:00,20.89,20.92,20.88,20.91,140900.0,16.0006,16.0235,15.9929,16.0159,140900.0
2014-07-24 11:00:00,20.91,20.91,20.87,20.9,160400.0,16.0159,16.0159,15.9852,16.0082,160400.0
2014-07-24 11:10:00,20.9,20.9,20.87,20.87,156900.0,16.0082,16.0082,15.9852,15.9852,156900.0
2014-07-24 11:20:00,20.87,20.88,20.86,20.88,294200.0,15.9852,15.9929,15.9776,15.9929,294200.0
2014-07-24 11:30:00,20.88,20.89,20.85,20.87,199800.0,15.9929,16.0006,15.9699,15.9852,199800.0
2014-07-24 11:40:00,20.87,20.88,20.85,20.86,220100.0,15.9852,15.9929,15.9699,15.9776,220100.0
2014-07-24 11:50:00,20.87,20.89,20.85,20.88,162900.0,15.9852,16.0006,15.9699,15.9929,162900.0
2014-07-24 12:00:00,20.89,20.91,20.88,20.88,126300.0,16.0006,16.0159,15.9929,15.9929,126300.0
2014-07-24 12:10:00,20.89,20.91,20.88,20.91,138700.0,16.0006,16.0159,15.9929,16.0159,138700.0
2014-07-24 12:20:00,20.91,20.92,20.9,20.92,95500.0,16.0159,16.0235,16.0082,16.0235,95500.0
2014-07-24 12:30:00,20.91,20.92,20.89,20.89,95400.0,16.0159,16.0235,16.0006,16.0006,95400.0
2014-07-24 12:40:00,20.89,20.92,20.89,20.91,131200.0,16.0006,16.0235,16.0006,16.0159,131200.0
2014-07-24 12:50:00,20.92,20.92,20.89,20.89,103400.0,16.0235,16.0235,16.0006,16.0006,103400.0
2014-07-24 13:00:00,20.89,20.9,20.88,20.88,110300.0,16.0006,16.0082,15.9929,15.9929,110300.0
2014-07-24 13:10:00,20.88,20.9,20.86,20.87,153500.0,15.9929,16.0082,15.9776,15.9852,153500.0
2014-07-24 13:20:00,20.87,20.91,20.86,20.91,149400.0,15.9852,16.0159,15.9776,16.0159,149400.0
2014-07-24 13:30:00,20.91,20.91,20.89,20.9,99600.0,16.0159,16.0159,16.0006,16.0082,99600.0
2014-07-24 13:40:00,20.89,20.9,20.87,20.89,123300.0,16.0006,16.0082,15.9852,16.0006,123300.0
2014-07-24 13:50:00,20.89,20.92,20.88,20.9,234600.0,16.0006,16.0235,15.9929,16.0082,234600.0
2014-07-24 14:00:00,20.9,20.91,20.9,20.91,54900.0,16.0082,16.0159,16.0082,16.0159,54900.0
2014-07-24 14:10:00,20.91,20.92,20.89,20.89,157900.0,16.0159,16.0235,16.0006,16.0006,157900.0
2014-07-24 14:20:00,20.89,20.9,20.88,20.88,126000.0,16.0006,16.0082,15.9929,15.9929,126000.0
2014-07-24 14:30:00,20.88,20.89,20.88,20.89,75700.0,15.9929,16.0006,15.9929,16.0006,75700.0
2014-07-24 14:40:00,20.88,20.89,20.88,20.88,102000.0,15.9929,16.0006,15.9929,15.9929,102000.0
2014-07-24 14:50:00,20.88,20.89,20.85,20.86,188000.0,15.9929,16.0006,15.9699,15.9776,188000.0
2014-07-24 15:00:00,20.86,20.86,20.85,20.86,309600.0,15.9776,15.9776,15.9699,15.9776,309600.0
2014-07-24 15:10:00,20.85,20.88,20.85,20.88,189400.0,15.9699,15.9929,15.9699,15.9929,189400.0
2014-07-24 15:20:00,20.88,20.88,20.86,20.88,167400.0,15.9929,15.9929,15.9776,15.9929,167400.0
2014-07-24 15:30:00,20.88,20.88,20.86,20.86,243600.0,15.9929,15.9929,15.9776,15.9776,243600.0
2014-07-24 15:40:00,20.86,20.89,20.86,20.89,343600.0,15.9776,16.0006,15.9776,16.0006,343600.0
2014-07-24 15:50:00,20.89,20.9,20.88,20.88,1036800.0,16.0006,16.0082,15.9929,15.9929,1036800.0
2014-07-25 09:30:00,20.64,20.64,20.46,20.49,742200.0,15.8091,15.8091,15.6712,15.6942,742200.0
2014-07-25 09:40:00,20.49,20.52,20.45,20.48,386000.0,15.6942,15.7172,15.6636,15.6865,386000.0
2014-07-25 09:50:00,20.48,20.53,20.47,20.51,290600.0,15.6865,15.7248,15.6789,15.7095,290600.0
2014-07-25 10:00:00,20.52,20.59,20.5,20.5,582300.0,15.7172,15.7708,15.7018,15.7018,582300.0
2014-07-25 10:10:00,20.51,20.52,20.46,20.5,501100.0,15.7095,15.7172,15.6712,15.7018,501100.0
2014-07-25 10:20:00,20.49,20.52,20.47,20.52,172000.0,15.6942,15.7172,15.6789,15.7172,172000.0
2014-07-25 10:30:00,20.51,20.52,20.46,20.46,207400.0,15.7095,15.7172,15.6712,15.6712,207400.0
2014-07-25 10:40:00,20.46,20.5,20.44,20.46,448000.0,15.6712,15.7018,15.6559,15.6712,448000.0
2014-07-25 10:50:00,20.46,20.46,20.42,20.42,285400.0,15.6712,15.6712,15.6406,15.6406,285400.0
2014-07-25 11:00:00,20.43,20.43,20.36,20.37,532600.0,15.6482,15.6482,15.5946,15.6023,532600.0
2014-07-25 11:10:00,20.36,20.37,20.33,20.33,119000.0,15.5946,15.6023,15.5716,15.5716,119000.0
2014-07-25 11:20:00,20.33,20.38,20.3,20.36,862500.0,15.5716,15.6099,15.5487,15.5946,862500.0
2014-07-25 11:30:00,20.36,20.4,20.35,20.39,425800.0,15.5946,15.6253,15.587,15.6176,425800.0
2014-07-25 11:40:00,20.39,20.4,20.36,20.37,262400.0,15.6176,15.6253,15.5946,15.6023,262400.0
2014-07-25 11:50:00,20.37,20.43,20.37,20.4,190800.0,15.6023,15.6482,15.6023,15.6253,190800.0
2014-07-25 12:00:00,20.41,20.41,20.4,20.41,42300.0,15.6329,15.6329,15.6253,15.6329,42300.0
2014-07-25 12:10:00,20.4,20.43,20.4,20.43,134300.0,15.6253,15.6482,15.6253,15.6482,134300.0
2014-07-25 12:20:00,20.43,20.43,20.4,20.4,105600.0,15.6482,15.6482,15.6253,15.6253,105600.0
2014-07-25 12:30:00,20.4,20.41,20.4,20.4,34100.0,15.6253,15.6329,15.6253,15.6253,34100.0
2014-07-25 12:40:00,20.4,20.41,20.38,20.4,102300.0,15.6253,15.6329,15.6099,15.6253,102300.0
2014-07-25 12:50:00,20.39,20.41,20.39,20.4,89000.0,15.6176,15.6329,15.6176,15.6253,89000.0
2014-07-25 13:00:00,20.39,20.4,20.39,20.39,44100.0,15.6176,15.6253,15.6176,15.6176,44100.0
2014-07-25 13:10:00,20.39,20.42,20.38,20.4,162300.0,15.6176,15.6406,15.6099,15.6253,162300.0
2014-07-25 13:20:00,20.4,20.4,20.37,20.37,59800.0,15.6253,15.6253,15.6023,15.6023,59800.0
2014-07-25 13:30:00,20.38,20.38,20.35,20.38,151700.0,15.6099,15.6099,15.587,15.6099,151700.0
2014-07-25 13:40:00,20.38,20.38,20.35,20.36,111400.0,15.6099,15.6099,15.587,15.5946,111400.0
2014-07-25 13:50:00,20.35,20.36,20.33,20.34,290600.0,15.587,15.5946,15.5716,15.5793,290600.0
2014-07-25 14:00:00,20.34,20.35,20.32,20.34,530400.0,15.5793,15.587,15.564,15.5793,530400.0
2014-07-25 14:10:00,20.35,20.36,20.33,20.33,238900.0,15.587,15.5946,15.5716,15.5716,238900.0
2014-07-25 14:20:00,20.33,20.35,20.32,20.32,319000.0,15.5716,15.587,15.564,15.564,319000.0
2014-07-25 14:30:00,20.32,20.34,20.31,20.34,190100.0,15.564,15.5793,15.5563,15.5793,190100.0
2014-07-25 14:40:00,20.33,20.34,20.31,20.34,113200.0,15.5716,15.5793,15.5563,15.5793,113200.0
2014-07-25 14:50:00,20.34,20.34,20.31,20.33,152400.0,15.5793,15.5793,15.5563,15.5716,152400.0
2014-07-25 15:00:00,20.33,20.35,20.32,20.33,224700.0,15.5716,15.587,15.564,15.5716,224700.0
2014-07-25 15:10:00,20.34,20.34,20.32,20.32,96100.0,15.5793,15.5793,15.564,15.564,96100.0
2014-07-25 15:20:00,20.32,20.33,20.32,20.32,127200.0,15.564,15.5716,15.564,15.564,127200.0
2014-07-25 15:30:00,20.32,20.33,20.3,20.32,420600.0,15.564,15.5716,15.5487,15.564,420600.0
2014-07-25 15:40:00,20.32,20.36,20.31,20.34,470100.0,15.564,15.5946,15.5563,15.5793,470100.0
2014-07-25 15:50:00,20.33,20.37,20.33,20.35,1118900.0,15.5716,15.6023,15.5716,15.587,1118900.0
2014-07-28 09:30:00,20.2,20.3,20.17,20.23,592500.0,15.4721,15.5487,15.4491,15.495,592500.0
2014-07-28 09:40:00,20.23,20.26,20.21,20.22,636000.0,15.495,15.518,15.4797,15.4874,636000.0
2014-07-28 09:50:00,20.22,20.23,20.18,20.18,1035400.0,15.4874,15.495,15.4567,15.4567,1035400.0
2014-07-28 10:00:00,20.18,20.2,20.13,20.13,681200.0,15.4567,15.4721,15.4185,15.4185,681200.0
2014-07-28 10:10:00,20.13,20.19,20.13,20.15,453700.0,15.4185,15.4644,15.4185,15.4338,453700.0
2014-07-28 10:20:00,20.15,20.17,20.13,20.15,238700.0,15.4338,15.4491,15.4185,15.4338,238700.0
2014-07-28 10:30:00,20.16,20.19,20.14,20.17,413400.0,15.4414,15.4644,15.4261,15.4491,413400.0
2014-07-28 10:40:00,20.17,20.17,20.13,20.15,351000.0,15.4491,15.4491,15.4185,15.4338,351000.0
2014-07-28 10:50:00,20.15,20.16,20.13,20.14,323500.0,15.4338,15.4414,15.4185,15.4261,323500.0
2014-07-28 11:00:00,20.14,20.18,20.14,20.16,197300.0,15.4261,15.4567,15.4261,15.4414,197300.0
2014-07-28 11:10:00,20.16,20.18,20.15,20.17,163100.0,15.4414,15.4567,15.4338,15.4491,163100.0
2014-07-28 11:20:00,20.16,20.21,20.16,20.21,435600.0,15.4414,15.4797,15.4414,15.4797,435600.0
2014-07-28 11:30:00,20.21,20.21,20.19,20.19,421600.0,15.4797,15.4797,15.4644,15.4644,421600.0
2014-07-28 11:40:00,20.2,20.2,20.18,20.18,77900.0,15.4721,15.4721,15.4567,15.4567,77900.0
2014-07-28 11:50:00,20.18,20.21,20.18,20.21,346300.0,15.4567,15.4797,15.4567,15.4797,346300.0
2014-07-28 12:00:00,20.21,20.22,20.2,20.21,136900.0,15.4797,15.4874,15.4721,15.4797,136900.0
2014-07-28 12:10:00,20.21,20.21,20.18,20.2,252300.0,15.4797,15.4797,15.4567,15.4721,252300.0
2014-07-28 12:20:00,20.2,20.21,20.19,20.2,473800.0,15.4721,15.4797,15.4644,15.4721,473800.0
2014-07-28 12:30:00,20.2,20.22,20.19,20.22,194500.0,15.4721,15.4874,15.4644,15.4874,194500.0
2014-07-28 12:40:00,20.22,20.24,20.21,20.23,106900.0,15.4874,15.5027,15.4797,15.495,106900.0
2014-07-28 12:50:00,20.23,20.24,20.22,20.23,150700.0,15.495,15.5027,15.4874,15.495,150700.0
2014-07-28 13:00:00,20.23,20.25,20.22,20.25,100900.0,15.495,15.5104,15.4874,15.5104,100900.0
2014-07-28 13:10:00,20.25,20.28,20.25,20.27,112600.0,15.5104,15.5333,15.5104,15.5257,112600.0
2014-07-28 13:20:00,20.28,20.29,20.24,20.29,119600.0,15.5333,15.541,15.5027,15.541,119600.0
2014-07-28 13:30:00,20.29,20.31,20.28,20.29,143600.0,15.541,15.5563,15.5333,15.541,143600.0
2014-07-28 13:40:00,20.29,20.29,20.26,20.26,154100.0,15.541,15.541,15.518,15.518,154100.0
2014-07-28 13:50:00,20.26,20.29,20.26,20.29,109900.0,15.518,15.541,15.518,15.541,109900.0
2014-07-28 14:00:00,20.29,20.29,20.26,20.28,129700.0,15.541,15.541,15.518,15.5333,129700.0
2014-07-28 14:10:00,20.28,20.3,20.28,20.29,208600.0,15.5333,15.5487,15.5333,15.541,208600.0
2014-07-28 14:20:00,20.29,20.29,20.28,20.29,86300.0,15.541,15.541,15.5333,15.541,86300.0
2014-07-28 14:30:00,20.29,20.29,20.27,20.27,137500.0,15.541,15.541,15.5257,15.5257,137500.0
2014-07-28 14:40:00,20.27,20.31,20.26,20.31,191900.0,15.5257,15.5563,15.518,15.5563,191900.0
2014-07-28 14:50:00,20.31,20.32,20.29,20.31,250100.0,15.5563,15.564,15.541,15.5563,250100.0
2014-07-28 15:00:00,20.31,20.31,20.3,20.3,100200.0,15.5563,15.5563,15.5487,15.5487,100200.0
2014-07-28 15:10:00,20.3,20.31,20.29,20.3,119800.0,15.5487,15.5563,15.541,15.5487,119800.0
2014-07-28 15:20:00,20.3,20.32,20.29,20.32,207600.0,15.5487,15.564,15.541,15.564,207600.0
2014-07-28 15:30:00,20.32,20.35,20.31,20.34,355900.0,15.564,15.587,15.5563,15.5793,355900.0
2014-07-28 15:40:00,20.34,20.38,20.33,20.37,551400.0,15.5793,15.6099,15.5716,15.6023,551400.0
2014-07-28 15:50:00,20.36,20.42,20.36,20.37,1305700.0,15.5946,15.6406,15.5946,15.6023,1305700.0
2014-07-29 09:30:00,20.67,20.8,20.66,20.69,772300.0,15.8321,15.9316,15.8244,15.8474,772300.0
2014-07-29 09:40:00,20.69,20.73,20.64,20.73,376000.0,15.8474,15.878,15.8091,15.878,376000.0
2014-07-29 09:50:00,20.73,20.73,20.66,20.69,298800.0,15.878,15.878,15.8244,15.8474,298800.0
2014-07-29 10:00:00,20.68,20.69,20.63,20.67,255400.0,15.8397,15.8474,15.8014,15.8321,255400.0
2014-07-29 10:10:00,20.67,20.69,20.64,20.64,150400.0,15.8321,15.8474,15.8091,15.8091,150400.0
2014-07-29 10:20:00,20.64,20.68,20.64,20.66,102300.0,15.8091,15.8397,15.8091,15.8244,102300.0
2014-07-29 10:30:00,20.65,20.65,20.61,20.64,197300.0,15.8167,15.8167,15.7861,15.8091,197300.0
2014-07-29 10:40:00,20.64,20.65,20.63,20.64,118900.0,15.8091,15.8167,15.8014,15.8091,118900.0
2014-07-29 10:50:00,20.63,20.64,20.61,20.63,164100.0,15.8014,15.8091,15.7861,15.8014,164100.0
2014-07-29 11:00:00,20.64,20.66,20.59,20.6,260400.0,15.8091,15.8244,15.7708,15.7784,260400.0
2014-07-29 11:10:00,20.6,20.65,20.59,20.64,224400.0,15.7784,15.8167,15.7708,15.8091,224400.0
2014-07-29 11:20:00,20.64,20.65,20.61,20.61,85800.0,15.8091,15.8167,15.7861,15.7861,85800.0
2014-07-29 11:30:00,20.61,20.63,20.59,20.6,317000.0,15.7861,15.8014,15.7708,15.7784,317000.0
2014-07-29 11:40:00,20.6,20.63,20.59,20.62,95500.0,15.7784,15.8014,15.7708,15.7938,95500.0
2014-07-29 11:50:00,20.62,20.65,20.59,20.64,167100.0,15.7938,15.8167,15.7708,15.8091,167100.0
2014-07-29 12:00:00,20.65,20.67,20.63,20.64,148600.0,15.8167,15.8321,15.8014,15.8091,148600.0
2014-07-29 12:10:00,20.64,20.65,20.62,20.63,254400.0,15.8091,15.8167,15.7938,15.8014,254400.0
2014-07-29 12:20:00,20.64,20.64,20.63,20.64,31100.0,15.8091,15.8091,15.8014,15.8091,31100.0
2014-07-29 12:30:00,20.64,20.65,20.62,20.64,117600.0,15.8091,15.8167,15.7938,15.8091,117600.0
2014-07-29 12:40:00,20.64,20.65,20.62,20.64,86900.0,15.8091,15.8167,15.7938,15.8091,86900.0
2014-07-29 12:50:00,20.64,20.65,20.63,20.63,117200.0,15.8091,15.8167,15.8014,15.8014,117200.0
2014-07-29 13:00:00,20.63,20.67,20.63,20.67,122300.0,15.8014,15.8321,15.8014,15.8321,122300.0
2014-07-29 13:10:00,20.66,20.68,20.65,20.68,322600.0,15.8244,15.8397,15.8167,15.8397,322600.0
2014-07-29 13:20:00,20.67,20.68,20.66,20.68,79800.0,15.8321,15.8397,15.8244,15.8397,79800.0
2014-07-29 13:30:00,20.68,20.69,20.67,20.68,159300.0,15.8397,15.8474,15.8321,15.8397,159300.0
2014-07-29 13:40:00,20.68,20.68,20.66,20.67,77300.0,15.8397,15.8397,15.8244,15.8321,77300.0
2014-07-29 13:50:00,20.67,20.68,20.66,20.66,161500.0,15.8321,15.8397,15.8244,15.8244,161500.0
2014-07-29 14:00:00,20.67,20.67,20.65,20.66,76400.0,15.8321,15.8321,15.8167,15.8244,76400.0
2014-07-29 14:10:00,20.66,20.66,20.64,20.64,212300.0,15.8244,15.8244,15.8091,15.8091,212300.0
2014-07-29 14:20:00,20.64,20.66,20.62,20.65,439000.0,15.8091,15.8244,15.7938,15.8167,439000.0
2014-07-29 14:30:00,20.66,20.66,20.64,20.64,197700.0,15.8244,15.8244,15.8091,15.8091,197700.0
2014-07-29 14:40:00,20.64,20.65,20.62,20.62,88300.0,15.8091,15.8167,15.7938,15.7938,88300.0
2014-07-29 14:50:00,20.62,20.63,20.6,20.62,202400.0,15.7938,15.8014,15.7784,15.7938,202400.0
2014-07-29 15:00:00,20.62,20.62,20.6,20.6,136000.0,15.7938,15.7938,15.7784,15.7784,136000.0
2014-07-29 15:10:00,20.6,20.63,20.6,20.61,263800.0,15.7784,15.8014,15.7784,15.7861,263800.0
2014-07-29 15:20:00,20.61,20.62,20.58,20.58,264700.0,15.7861,15.7938,15.7631,15.7631,264700.0
2014-07-29 15:30:00,20.58,20.61,20.58,20.61,371100.0,15.7631,15.7861,15.7631,15.7861,371100.0
2014-07-29 15:40:00,20.61,20.62,20.57,20.61,403000.0,15.7861,15.7938,15.7555,15.7861,403000.0
2014-07-29 15:50:00,20.61,20.61,20.53,20.55,1485000.0,15.7861,15.7861,15.7248,15.7401,1485000.0
2014-07-30 09:30:00,20.74,20.75,20.68,20.68,697800.0,15.8857,15.8933,15.8397,15.8397,697800.0
2014-07-30 09:40:00,20.69,20.73,20.68,20.72,205200.0,15.8474,15.878,15.8397,15.8704,205200.0
2014-07-30 09:50:00,20.73,20.76,20.69,20.73,369500.0,15.878,15.901,15.8474,15.878,369500.0
2014-07-30 10:00:00,20.73,20.73,20.67,20.7,410700.0,15.878,15.878,15.8321,15.855,410700.0
2014-07-30 10:10:00,20.71,20.71,20.67,20.71,234200.0,15.8627,15.8627,15.8321,15.8627,234200.0
2014-07-30 10:20:00,20.71,20.72,20.65,20.69,413300.0,15.8627,15.8704,15.8167,15.8474,413300.0
2014-07-30 10:30:00,20.7,20.72,20.68,20.7,250000.0,15.855,15.8704,15.8397,15.855,250000.0
2014-07-30 10:40:00,20.7,20.73,20.69,20.71,220200.0,15.855,15.878,15.8474,15.8627,220200.0
2014-07-30 10:50:00,20.71,20.75,20.7,20.7,169800.0,15.8627,15.8933,15.855,15.855,169800.0
2014-07-30 11:00:00,20.7,20.7,20.66,20.68,207600.0,15.855,15.855,15.8244,15.8397,207600.0
2014-07-30 11:10:00,20.68,20.69,20.65,20.68,136400.0,15.8397,15.8474,15.8167,15.8397,136400.0
2014-07-30 11:20:00,20.68,20.68,20.65,20.65,115200.0,15.8397,15.8397,15.8167,15.8167,115200.0
2014-07-30 11:30:00,20.66,20.67,20.64,20.65,154200.0,15.8244,15.8321,15.8091,15.8167,154200.0
2014-07-30 11:40:00,20.65,20.67,20.63,20.63,227500.0,15.8167,15.8321,15.8014,15.8014,227500.0
2014-07-30 11:50:00,20.63,20.66,20.61,20.64,222300.0,15.8014,15.8244,15.7861,15.8091,222300.0
2014-07-30 12:00:00,20.63,20.64,20.62,20.62,67000.0,15.8014,15.8091,15.7938,15.7938,67000.0
2014-07-30 12:10:00,20.62,20.71,20.62,20.67,394700.0,15.7938,15.8627,15.7938,15.8321,394700.0
2014-07-30 12:20:00,20.67,20.71,20.67,20.71,78900.0,15.8321,15.8627,15.8321,15.8627,78900.0
2014-07-30 12:30:00,20.7,20.72,20.69,20.69,80400.0,15.855,15.8704,15.8474,15.8474,80400.0
2014-07-30 12:40:00,20.7,20.71,20.69,20.71,29300.0,15.855,15.8627,15.8474,15.8627,29300.0
2014-07-30 12:50:00,20.71,20.71,20.69,20.7,64800.0,15.8627,15.8627,15.8474,15.855,64800.0
2014-07-30 13:00:00,20.7,20.7,20.67,20.67,84700.0,15.855,15.855,15.8321,15.8321,84700.0
2014-07-30 13:10:00,20.68,20.68,20.67,20.68,47500.0,15.8397,15.8397,15.8321,15.8397,47500.0
2014-07-30 13:20:00,20.67,20.69,20.65,20.69,103800.0,15.8321,15.8474,15.8167,15.8474,103800.0
2014-07-30 13:30:00,20.68,20.7,20.68,20.69,178700.0,15.8397,15.855,15.8397,15.8474,178700.0
2014-07-30 13:40:00,20.69,20.7,20.68,20.69,65300.0,15.8474,15.855,15.8397,15.8474,65300.0
2014-07-30 13:50:00,20.69,20.71,20.69,20.7,58700.0,15.8474,15.8627,15.8474,15.855,58700.0
2014-07-30 14:00:00,20.7,20.73,20.66,20.73,169600.0,15.855,15.878,15.8244,15.878,169600.0
2014-07-30 14:10:00,20.73,20.75,20.73,20.75,247800.0,15.878,15.8933,15.878,15.8933,247800.0
2014-07-30 14:20:00,20.75,20.77,20.73,20.76,132300.0,15.8933,15.9087,15.878,15.901,132300.0
2014-07-30 14:30:00,20.76,20.78,20.74,20.77,572800.0,15.901,15.9163,15.8857,15.9087,572800.0
2014-07-30 14:40:00,20.77,20.77,20.71,20.72,230100.0,15.9087,15.9087,15.8627,15.8704,230100.0
2014-07-30 14:50:00,20.73,20.75,20.72,20.74,59500.0,15.878,15.8933,15.8704,15.8857,59500.0
2014-07-30 15:00:00,20.75,20.75,20.72,20.73,155300.0,15.8933,15.8933,15.8704,15.878,155300.0
2014-07-30 15:10:00,20.73,20.75,20.71,20.75,163300.0,15.878,15.8933,15.8627,15.8933,163300.0
2014-07-30 15:20:00,20.75,20.75,20.74,20.75,73900.0,15.8933,15.8933,15.8857,15.8933,73900.0
2014-07-30 15:30:00,20.75,20.77,20.74,20.77,532400.0,15.8933,15.9087,15.8857,15.9087,532400.0
2014-07-30 15:40:00,20.77,20.77,20.73,20.75,634100.0,15.9087,15.9087,15.878,15.8933,634100.0
2014-07-30 15:50:00,20.75,20.76,20.72,20.72,1338100.0,15.8933,15.901,15.8704,15.8704,1338100.0
2014-07-31 09:30:00,20.18,20.18,20.0,20.14,1125400.0,15.4567,15.4567,15.3189,15.4261,1125400.0
2014-07-31 09:40:00,20.14,20.26,20.11,20.21,568300.0,15.4261,15.518,15.4031,15.4797,568300.0
2014-07-31 09:50:00,20.21,20.28,20.21,20.25,783000.0,15.4797,15.5333,15.4797,15.5104,783000.0
2014-07-31 10:00:00,20.24,20.25,20.14,20.21,1234600.0,15.5027,15.5104,15.4261,15.4797,1234600.0
2014-07-31 10:10:00,20.2,20.22,20.17,20.2,1138600.0,15.4721,15.4874,15.4491,15.4721,1138600.0
2014-07-31 10:20:00,20.2,20.21,20.16,20.17,445200.0,15.4721,15.4797,15.4414,15.4491,445200.0
2014-07-31 10:30:00,20.16,20.18,20.14,20.17,270200.0,15.4414,15.4567,15.4261,15.4491,270200.0
2014-07-31 10:40:00,20.17,20.18,20.14,20.16,96500.0,15.4491,15.4567,15.4261,15.4414,96500.0
2014-07-31 10:50:00,20.17,20.17,20.09,20.1,313800.0,15.4491,15.4491,15.3878,15.3955,313800.0
2014-07-31 11:00:00,20.09,20.1,20.07,20.09,508400.0,15.3878,15.3955,15.3725,15.3878,508400.0
2014-07-31 11:10:00,20.08,20.09,20.05,20.07,121400.0,15.3802,15.3878,15.3572,15.3725,121400.0
2014-07-31 11:20:00,20.07,20.1,20.06,20.1,201300.0,15.3725,15.3955,15.3648,15.3955,201300.0
2014-07-31 11:30:00,20.1,20.1,20.01,20.01,182300.0,15.3955,15.3955,15.3265,15.3265,182300.0
2014-07-31 11:40:00,20.01,20.02,19.96,19.96,314500.0,15.3265,15.3342,15.2882,15.2882,314500.0
2014-07-31 11:50:00,19.96,19.99,19.94,19.97,416700.0,15.2882,15.3112,15.2729,15.2959,416700.0
2014-07-31 12:00:00,19.97,20.03,19.95,20.0,475300.0,15.2959,15.3419,15.2806,15.3189,475300.0
2014-07-31 12:10:00,20.01,20.01,19.98,20.0,113900.0,15.3265,15.3265,15.3036,15.3189,113900.0
2014-07-31 12:20:00,19.99,20.02,19.99,20.02,156100.0,15.3112,15.3342,15.3112,15.3342,156100.0
2014-07-31 12:30:00,20.02,20.03,20.0,20.02,143000.0,15.3342,15.3419,15.3189,15.3342,143000.0
2014-07-31 12:40:00,20.02,20.05,20.01,20.04,247700.0,15.3342,15.3572,15.3265,15.3495,247700.0
2014-07-31 12:50:00,20.04,20.05,20.03,20.04,266900.0,15.3495,15.3572,15.3419,15.3495,266900.0
2014-07-31 13:00:00,20.04,20.04,20.02,20.04,123200.0,15.3495,15.3495,15.3342,15.3495,123200.0
2014-07-31 13:10:00,20.04,20.05,20.0,20.0,140900.0,15.3495,15.3572,15.3189,15.3189,140900.0
2014-07-31 13:20:00,20.01,20.03,20.0,20.03,107300.0,15.3265,15.3419,15.3189,15.3419,107300.0
2014-07-31 13:30:00,20.03,20.06,20.02,20.06,469700.0,15.3419,15.3648,15.3342,15.3648,469700.0
2014-07-31 13:40:00,20.05,20.09,20.05,20.07,347700.0,15.3572,15.3878,15.3572,15.3725,347700.0
2014-07-31 13:50:00,20.07,20.08,20.05,20.07,129400.0,15.3725,15.3802,15.3572,15.3725,129400.0
2014-07-31 14:00:00,20.07,20.08,19.99,20.0,408700.0,15.3725,15.3802,15.3112,15.3189,408700.0
2014-07-31 14:10:00,19.99,20.0,19.98,19.98,274300.0,15.3112,15.3189,15.3036,15.3036,274300.0
2014-07-31 14:20:00,19.99,20.0,19.98,20.0,382800.0,15.3112,15.3189,15.3036,15.3189,382800.0
2014-07-31 14:30:00,20.0,20.0,19.98,20.0,189700.0,15.3189,15.3189,15.3036,15.3189,189700.0
2014-07-31 14:40:00,20.0,20.0,19.95,19.98,240300.0,15.3189,15.3189,15.2806,15.3036,240300.0
2014-07-31 14:50:00,19.98,19.99,19.95,19.96,117800.0,15.3036,15.3112,15.2806,15.2882,117800.0
2014-07-31 15:00:00,19.96,19.98,19.95,19.96,236000.0,15.2882,15.3036,15.2806,15.2882,236000.0
2014-07-31 15:10:00,19.96,19.97,19.94,19.96,233300.0,15.2882,15.2959,15.2729,15.2882,233300.0
2014-07-31 15:20:00,19.96,19.96,19.92,19.94,438900.0,15.2882,15.2882,15.2576,15.2729,438900.0
2014-07-31 15:30:00,19.94,20.01,19.93,20.0,499100.0,15.2729,15.3265,15.2653,15.3189,499100.0
2014-07-31 15:40:00,20.0,20.02,19.97,19.98,689600.0,15.3189,15.3342,15.2959,15.3036,689600.0
2014-07-31 15:50:00,19.98,20.0,19.95,20.0,1243300.0,15.3036,15.3189,15.2806,15.3189,1243300.0
2014-08-01 09:30:00,20.03,20.28,20.03,20.25,640900.0,15.3419,15.5333,15.3419,15.5104,640900.0
2014-08-01 09:40:00,20.25,20.3,20.23,20.27,397700.0,15.5104,15.5487,15.495,15.5257,397700.0
2014-08-01 09:50:00,20.27,20.27,20.22,20.26,311800.0,15.5257,15.5257,15.4874,15.518,311800.0
2014-08-01 10:00:00,20.26,20.27,20.2,20.2,384900.0,15.518,15.5257,15.4721,15.4721,384900.0
2014-08-01 10:10:00,20.21,20.21,20.14,20.14,239800.0,15.4797,15.4797,15.4261,15.4261,239800.0
2014-08-01 10:20:00,20.15,20.25,20.14,20.22,228100.0,15.4338,15.5104,15.4261,15.4874,228100.0
2014-08-01 10:30:00,20.22,20.23,20.18,20.23,132300.0,15.4874,15.495,15.4567,15.495,132300.0
2014-08-01 10:40:00,20.23,20.25,20.22,20.23,281100.0,15.495,15.5104,15.4874,15.495,281100.0
2014-08-01 10:50:00,20.23,20.25,20.19,20.22,375000.0,15.495,15.5104,15.4644,15.4874,375000.0
2014-08-01 11:00:00,20.21,20.23,20.19,20.2,227600.0,15.4797,15.495,15.4644,15.4721,227600.0
2014-08-01 11:10:00,20.21,20.21,20.17,20.19,208400.0,15.4797,15.4797,15.4491,15.4644,208400.0
2014-08-01 11:20:00,20.19,20.2,20.17,20.19,169300.0,15.4644,15.4721,15.4491,15.4644,169300.0
2014-08-01 11:30:00,20.2,20.2,20.14,20.14,174800.0,15.4721,15.4721,15.4261,15.4261,174800.0
2014-08-01 11:40:00,20.14,20.16,20.1,20.1,151900.0,15.4261,15.4414,15.3955,15.3955,151900.0
2014-08-01 11:50:00,20.1,20.11,20.08,20.1,294500.0,15.3955,15.4031,15.3802,15.3955,294500.0
2014-08-01 12:00:00,20.1,20.11,20.1,20.1,121900.0,15.3955,15.4031,15.3955,15.3955,121900.0
2014-08-01 12:10:00,20.1,20.18,20.1,20.17,110100.0,15.3955,15.4567,15.3955,15.4491,110100.0
2014-08-01 12:20:00,20.18,20.18,20.14,20.15,199100.0,15.4567,15.4567,15.4261,15.4338,199100.0
2014-08-01 12:30:00,20.16,20.19,20.15,20.17,82100.0,15.4414,15.4644,15.4338,15.4491,82100.0
2014-08-01 12:40:00,20.17,20.18,20.14,20.14,66100.0,15.4491,15.4567,15.4261,15.4261,66100.0
2014-08-01 12:50:00,20.14,20.19,20.12,20.17,104300.0,15.4261,15.4644,15.4108,15.4491,104300.0
2014-08-01 13:00:00,20.18,20.18,20.14,20.16,108700.0,15.4567,15.4567,15.4261,15.4414,108700.0
2014-08-01 13:10:00,20.16,20.18,20.15,20.17,121500.0,15.4414,15.4567,15.4338,15.4491,121500.0
2014-08-01 13:20:00,20.17,20.19,20.15,20.18,345900.0,15.4491,15.4644,15.4338,15.4567,345900.0
2014-08-01 13:30:00,20.19,20.2,20.16,20.2,149400.0,15.4644,15.4721,15.4414,15.4721,149400.0
2014-08-01 13:40:00,20.2,20.21,20.17,20.19,310700.0,15.4721,15.4797,15.4491,15.4644,310700.0
2014-08-01 13:50:00,20.2,20.21,20.17,20.19,140900.0,15.4721,15.4797,15.4491,15.4644,140900.0
2014-08-01 14:00:00,20.2,20.22,20.18,20.21,288500.0,15.4721,15.4874,15.4567,15.4797,288500.0
2014-08-01 14:10:00,20.2,20.22,20.19,20.21,114600.0,15.4721,15.4874,15.4644,15.4797,114600.0
2014-08-01 14:20:00,20.22,20.24,20.18,20.19,204000.0,15.4874,15.5027,15.4567,15.4644,204000.0
2014-08-01 14:30:00,20.19,20.21,20.19,20.21,228500.0,15.4644,15.4797,15.4644,15.4797,228500.0
2014-08-01 14:40:00,20.21,20.21,20.18,20.19,155300.0,15.4797,15.4797,15.4567,15.4644,155300.0
2014-08-01 14:50:00,20.2,20.2,20.19,20.2,75200.0,15.4721,15.4721,15.4644,15.4721,75200.0
2014-08-01 15:00:00,20.2,20.21,20.18,20.19,229100.0,15.4721,15.4797,15.4567,15.4644,229100.0
2014-08-01 15:10:00,20.19,20.21,20.18,20.19,230000.0,15.4644,15.4797,15.4567,15.4644,230000.0
2014-08-01 15:20:00,20.2,20.22,20.19,20.21,147000.0,15.4721,15.4874,15.4644,15.4797,147000.0
2014-08-01 15:30:00,20.21,20.22,20.2,20.21,282000.0,15.4797,15.4874,15.4721,15.4797,282000.0
2014-08-01 15:40:00,20.21,20.21,20.18,20.2,506300.0,15.4797,15.4797,15.4567,15.4721,506300.0
2014-08-01 15:50:00,20.2,20.2,20.19,20.19,561400.0,15.4721,15.4721,15.4644,15.4644,561400.0
2014-08-04 09:30:00,20.56,20.62,20.49,20.57,760800.0,15.7478,15.7938,15.6942,15.7555,760800.0
2014-08-04 09:40:00,20.57,20.6,20.48,20.48,552600.0,15.7555,15.7784,15.6865,15.6865,552600.0
2014-08-04 09:50:00,20.49,20.52,20.48,20.49,227900.0,15.6942,15.7172,15.6865,15.6942,227900.0
2014-08-04 10:00:00,20.49,20.5,20.41,20.42,419500.0,15.6942,15.7018,15.6329,15.6406,419500.0
2014-08-04 10:10:00,20.42,20.43,20.39,20.41,305700.0,15.6406,15.6482,15.6176,15.6329,305700.0
2014-08-04 10:20:00,20.4,20.41,20.39,20.39,223700.0,15.6253,15.6329,15.6176,15.6176,223700.0
2014-08-04 10:30:00,20.39,20.4,20.37,20.39,169300.0,15.6176,15.6253,15.6023,15.6176,169300.0
2014-08-04 10:40:00,20.39,20.4,20.37,20.38,182700.0,15.6176,15.6253,15.6023,15.6099,182700.0
2014-08-04 10:50:00,20.38,20.43,20.37,20.37,433700.0,15.6099,15.6482,15.6023,15.6023,433700.0
2014-08-04 11:00:00,20.37,20.38,20.35,20.36,184100.0,15.6023,15.6099,15.587,15.5946,184100.0
2014-08-04 11:10:00,20.37,20.41,20.36,20.4,150700.0,15.6023,15.6329,15.5946,15.6253,150700.0
2014-08-04 11:20:00,20.4,20.41,20.38,20.39,81900.0,15.6253,15.6329,15.6099,15.6176,81900.0
2014-08-04 11:30:00,20.39,20.41,20.38,20.41,146000.0,15.6176,15.6329,15.6099,15.6329,146000.0
2014-08-04 11:40:00,20.41,20.41,20.38,20.39,58100.0,15.6329,15.6329,15.6099,15.6176,58100.0
2014-08-04 11:50:00,20.38,20.42,20.38,20.42,68000.0,15.6099,15.6406,15.6099,15.6406,68000.0
2014-08-04 12:00:00,20.42,20.42,20.4,20.42,239700.0,15.6406,15.6406,15.6253,15.6406,239700.0
2014-08-04 12:10:00,20.42,20.46,20.41,20.46,111800.0,15.6406,15.6712,15.6329,15.6712,111800.0
2014-08-04 12:20:00,20.46,20.47,20.45,20.46,75300.0,15.6712,15.6789,15.6636,15.6712,75300.0
2014-08-04 12:30:00,20.46,20.47,20.45,20.46,132200.0,15.6712,15.6789,15.6636,15.6712,132200.0
2014-08-04 12:40:00,20.46,20.46,20.42,20.44,95500.0,15.6712,15.6712,15.6406,15.6559,95500.0
2014-08-04 12:50:00,20.44,20.45,20.43,20.44,38800.0,15.6559,15.6636,15.6482,15.6559,38800.0
2014-08-04 13:00:00,20.44,20.46,20.44,20.46,50300.0,15.6559,15.6712,15.6559,15.6712,50300.0
2014-08-04 13:10:00,20.45,20.46,20.43,20.44,136400.0,15.6636,15.6712,15.6482,15.6559,136400.0
2014-08-04 13:20:00,20.45,20.46,20.43,20.46,94900.0,15.6636,15.6712,15.6482,15.6712,94900.0
2014-08-04 13:30:00,20.45,20.46,20.45,20.46,99600.0,15.6636,15.6712,15.6636,15.6712,99600.0
2014-08-04 13:40:00,20.45,20.48,20.45,20.48,88400.0,15.6636,15.6865,15.6636,15.6865,88400.0
2014-08-04 13:50:00,20.48,20.48,20.46,20.47,169200.0,15.6865,15.6865,15.6712,15.6789,169200.0
2014-08-04 14:00:00,20.47,20.48,20.46,20.48,66700.0,15.6789,15.6865,15.6712,15.6865,66700.0
2014-08-04 14:10:00,20.48,20.49,20.47,20.48,185800.0,15.6865,15.6942,15.6789,15.6865,185800.0
2014-08-04 14:20:00,20.48,20.49,20.47,20.48,94900.0,15.6865,15.6942,15.6789,15.6865,94900.0
2014-08-04 14:30:00,20.47,20.51,20.47,20.49,81500.0,15.6789,15.7095,15.6789,15.6942,81500.0
2014-08-04 14:40:00,20.49,20.52,20.49,20.51,176900.0,15.6942,15.7172,15.6942,15.7095,176900.0
2014-08-04 14:50:00,20.51,20.52,20.5,20.5,174800.0,15.7095,15.7172,15.7018,15.7018,174800.0
2014-08-04 15:00:00,20.5,20.51,20.48,20.48,65800.0,15.7018,15.7095,15.6865,15.6865,65800.0
2014-08-04 15:10:00,20.48,20.51,20.48,20.5,178500.0,15.6865,15.7095,15.6865,15.7018,178500.0
2014-08-04 15:20:00,20.5,20.51,20.48,20.48,230800.0,15.7018,15.7095,15.6865,15.6865,230800.0
2014-08-04 15:30:00,20.48,20.52,20.48,20.51,336700.0,15.6865,15.7172,15.6865,15.7095,336700.0
2014-08-04 15:40:00,20.51,20.53,20.5,20.5,459900.0,15.7095,15.7248,15.7018,15.7018,459900.0
2014-08-04 15:50:00,20.5,20.51,20.49,20.5,1164500.0,15.7018,15.7095,15.6942,15.7018,1164500.0
2014-08-05 09:30:00,20.01,20.05,19.88,19.91,961300.0,15.3265,15.3572,15.227,15.2499,961300.0
2014-08-05 09:40:00,19.92,19.97,19.86,19.87,380900.0,15.2576,15.2959,15.2116,15.2193,380900.0
2014-08-05 09:50:00,19.87,19.89,19.82,19.89,414200.0,15.2193,15.2346,15.181,15.2346,414200.0
2014-08-05 10:00:00,19.89,19.89,19.83,19.86,571400.0,15.2346,15.2346,15.1887,15.2116,571400.0
2014-08-05 10:10:00,19.85,19.87,19.82,19.83,412800.0,15.204,15.2193,15.181,15.1887,412800.0
2014-08-05 10:20:00,19.84,19.84,19.78,19.8,437300.0,15.1963,15.1963,15.1504,15.1657,437300.0
2014-08-05 10:30:00,19.8,19.86,19.79,19.84,289500.0,15.1657,15.2116,15.158,15.1963,289500.0
2014-08-05 10:40:00,19.83,19.87,19.82,19.86,258100.0,15.1887,15.2193,15.181,15.2116,258100.0
2014-08-05 10:50:00,19.86,19.88,19.84,19.84,242800.0,15.2116,15.227,15.1963,15.1963,242800.0
2014-08-05 11:00:00,19.85,19.87,19.82,19.83,215500.0,15.204,15.2193,15.181,15.1887,215500.0
2014-08-05 11:10:00,19.83,19.84,19.82,19.83,226400.0,15.1887,15.1963,15.181,15.1887,226400.0
2014-08-05 11:20:00,19.83,19.84,19.81,19.81,404000.0,15.1887,15.1963,15.1733,15.1733,404000.0
2014-08-05 11:30:00,19.81,19.82,19.79,19.8,270800.0,15.1733,15.181,15.158,15.1657,270800.0
2014-08-05 11:40:00,19.81,19.81,19.77,19.77,130100.0,15.1733,15.1733,15.1427,15.1427,130100.0
2014-08-05 11:50:00,19.78,19.8,19.77,19.79,272700.0,15.1504,15.1657,15.1427,15.158,272700.0
2014-08-05 12:00:00,19.8,19.8,19.78,19.8,124600.0,15.1657,15.1657,15.1504,15.1657,124600.0
2014-08-05 12:10:00,19.79,19.8,19.78,19.8,54000.0,15.158,15.1657,15.1504,15.1657,54000.0
2014-08-05 12:20:00,19.8,19.8,19.7,19.71,860900.0,15.1657,15.1657,15.0891,15.0968,860900.0
2014-08-05 12:30:00,19.71,19.72,19.7,19.7,146800.0,15.0968,15.1044,15.0891,15.0891,146800.0
2014-08-05 12:40:00,19.7,19.72,19.68,19.7,420200.0,15.0891,15.1044,15.0738,15.0891,420200.0
2014-08-05 12:50:00,19.69,19.7,19.68,19.7,249600.0,15.0814,15.0891,15.0738,15.0891,249600.0
2014-08-05 13:00:00,19.7,19.73,19.69,19.72,224000.0,15.0891,15.1121,15.0814,15.1044,224000.0
2014-08-05 13:10:00,19.72,19.76,19.71,19.76,144900.0,15.1044,15.1351,15.0968,15.1351,144900.0
2014-08-05 13:20:00,19.76,19.77,19.75,19.77,201800.0,15.1351,15.1427,15.1274,15.1427,201800.0
2014-08-05 13:30:00,19.77,19.78,19.72,19.72,349200.0,15.1427,15.1504,15.1044,15.1044,349200.0
2014-08-05 13:40:00,19.72,19.78,19.71,19.78,405000.0,15.1044,15.1504,15.0968,15.1504,405000.0
2014-08-05 13:50:00,19.77,19.79,19.75,19.75,209600.0,15.1427,15.158,15.1274,15.1274,209600.0
2014-08-05 14:00:00,19.75,19.76,19.7,19.7,215500.0,15.1274,15.1351,15.0891,15.0891,215500.0
2014-08-05 14:10:00,19.7,19.76,19.7,19.73,303200.0,15.0891,15.1351,15.0891,15.1121,303200.0
2014-08-05 14:20:00,19.73,19.75,19.72,19.73,161600.0,15.1121,15.1274,15.1044,15.1121,161600.0
2014-08-05 14:30:00,19.73,19.79,19.73,19.76,301000.0,15.1121,15.158,15.1121,15.1351,301000.0
2014-08-05 14:40:00,19.76,19.77,19.74,19.74,150900.0,15.1351,15.1427,15.1197,15.1197,150900.0
2014-08-05 14:50:00,19.75,19.76,19.73,19.73,235700.0,15.1274,15.1351,15.1121,15.1121,235700.0
2014-08-05 15:00:00,19.73,19.76,19.71,19.73,296600.0,15.1121,15.1351,15.0968,15.1121,296600.0
2014-08-05 15:10:00,19.73,19.77,19.73,19.74,216700.0,15.1121,15.1427,15.1121,15.1197,216700.0
2014-08-05 15:20:00,19.75,19.77,19.74,19.75,162800.0,15.1274,15.1427,15.1197,15.1274,162800.0
2014-08-05 15:30:00,19.75,19.78,19.74,19.78,266600.0,15.1274,15.1504,15.1197,15.1504,266600.0
2014-08-05 15:40:00,19.78,19.79,19.75,19.78,421700.0,15.1504,15.158,15.1274,15.1504,421700.0
2014-08-05 15:50:00,19.78,19.81,19.78,19.8,990700.0,15.1504,15.1733,15.1504,15.1657,990700.0
2014-08-06 09:30:00,19.96,20.0,19.89,19.98,424500.0,15.2882,15.3189,15.2346,15.3036,424500.0
2014-08-06 09:40:00,19.98,20.08,19.97,20.08,470800.0,15.3036,15.3802,15.2959,15.3802,470800.0
2014-08-06 09:50:00,20.08,20.08,19.96,19.99,426600.0,15.3802,15.3802,15.2882,15.3112,426600.0
2014-08-06 10:00:00,19.99,20.01,19.98,20.01,278300.0,15.3112,15.3265,15.3036,15.3265,278300.0
2014-08-06 10:10:00,20.01,20.02,19.97,19.98,193700.0,15.3265,15.3342,15.2959,15.3036,193700.0
2014-08-06 10:20:00,19.98,20.0,19.96,19.98,195900.0,15.3036,15.3189,15.2882,15.3036,195900.0
2014-08-06 10:30:00,19.98,19.98,19.93,19.94,219900.0,15.3036,15.3036,15.2653,15.2729,219900.0
2014-08-06 10:40:00,19.94,19.94,19.92,19.93,239700.0,15.2729,15.2729,15.2576,15.2653,239700.0
2014-08-06 10:50:00,19.92,19.98,19.92,19.98,218600.0,15.2576,15.3036,15.2576,15.3036,218600.0
2014-08-06 11:00:00,19.98,19.98,19.96,19.97,315200.0,15.3036,15.3036,15.2882,15.2959,315200.0
2014-08-06 11:10:00,19.97,20.02,19.97,20.02,200900.0,15.2959,15.3342,15.2959,15.3342,200900.0
2014-08-06 11:20:00,20.01,20.03,20.0,20.0,138500.0,15.3265,15.3419,15.3189,15.3189,138500.0
2014-08-06 11:30:00,20.01,20.03,20.0,20.01,154200.0,15.3265,15.3419,15.3189,15.3265,154200.0
2014-08-06 11:40:00,20.01,20.02,20.01,20.01,170600.0,15.3265,15.3342,15.3265,15.3265,170600.0
2014-08-06 11:50:00,20.01,20.02,20.01,20.02,96500.0,15.3265,15.3342,15.3265,15.3342,96500.0
2014-08-06 12:00:00,20.02,20.02,20.01,20.02,92000.0,15.3342,15.3342,15.3265,15.3342,92000.0
2014-08-06 12:10:00,20.01,20.02,19.98,20.02,365700.0,15.3265,15.3342,15.3036,15.3342,365700.0
2014-08-06 12:20:00,20.02,20.07,20.01,20.06,246700.0,15.3342,15.3725,15.3265,15.3648,246700.0
2014-08-06 12:30:00,20.06,20.1,20.05,20.07,143500.0,15.3648,15.3955,15.3572,15.3725,143500.0
2014-08-06 12:40:00,20.08,20.1,20.07,20.07,116500.0,15.3802,15.3955,15.3725,15.3725,116500.0
2014-08-06 12:50:00,20.07,20.1,20.07,20.1,201300.0,15.3725,15.3955,15.3725,15.3955,201300.0
2014-08-06 13:00:00,20.1,20.1,20.06,20.06,281700.0,15.3955,15.3955,15.3648,15.3648,281700.0
2014-08-06 13:10:00,20.07,20.07,20.04,20.06,158500.0,15.3725,15.3725,15.3495,15.3648,158500.0
2014-08-06 13:20:00,20.07,20.07,20.02,20.03,146500.0,15.3725,15.3725,15.3342,15.3419,146500.0
2014-08-06 13:30:00,20.02,20.05,20.0,20.05,128800.0,15.3342,15.3572,15.3189,15.3572,128800.0
2014-08-06 13:40:00,20.04,20.05,20.02,20.02,91300.0,15.3495,15.3572,15.3342,15.3342,91300.0
2014-08-06 13:50:00,20.02,20.03,20.01,20.02,59300.0,15.3342,15.3419,15.3265,15.3342,59300.0
2014-08-06 14:00:00,20.01,20.02,20.0,20.01,101600.0,15.3265,15.3342,15.3189,15.3265,101600.0
2014-08-06 14:10:00,20.0,20.04,20.0,20.02,111500.0,15.3189,15.3495,15.3189,15.3342,111500.0
2014-08-06 14:20:00,20.02,20.05,20.02,20.04,77300.0,15.3342,15.3572,15.3342,15.3495,77300.0
2014-08-06 14:30:00,20.05,20.07,20.03,20.05,176900.0,15.3572,15.3725,15.3419,15.3572,176900.0
2014-08-06 14:40:00,20.06,20.08,20.05,20.07,186900.0,15.3648,15.3802,15.3572,15.3725,186900.0
2014-08-06 14:50:00,20.07,20.11,20.05,20.05,197800.0,15.3725,15.4031,15.3572,15.3572,197800.0
2014-08-06 15:00:00,20.05,20.08,20.05,20.08,117700.0,15.3572,15.3802,15.3572,15.3802,117700.0
2014-08-06 15:10:00,20.07,20.07,20.04,20.05,434700.0,15.3725,15.3725,15.3495,15.3572,434700.0
2014-08-06 15:20:00,20.05,20.06,20.04,20.04,358900.0,15.3572,15.3648,15.3495,15.3495,358900.0
2014-08-06 15:30:00,20.04,20.06,20.03,20.04,378800.0,15.3495,15.3648,15.3419,15.3495,378800.0
2014-08-06 15:40:00,20.04,20.06,20.02,20.02,336800.0,15.3495,15.3648,15.3342,15.3342,336800.0
2014-08-06 15:50:00,20.03,20.04,20.02,20.04,417200.0,15.3419,15.3495,15.3342,15.3495,417200.0
2014-08-07 09:30:00,20.1,20.24,20.1,20.14,510500.0,15.3955,15.5027,15.3955,15.4261,510500.0
2014-08-07 09:40:00,20.14,20.14,20.06,20.1,332700.0,15.4261,15.4261,15.3648,15.3955,332700.0
2014-08-07 09:50:00,20.1,20.13,20.09,20.11,117000.0,15.3955,15.4185,15.3878,15.4031,117000.0
2014-08-07 10:00:00,20.12,20.12,20.06,20.1,150200.0,15.4108,15.4108,15.3648,15.3955,150200.0
2014-08-07 10:10:00,20.1,20.12,20.07,20.09,189300.0,15.3955,15.4108,15.3725,15.3878,189300.0
2014-08-07 10:20:00,20.09,20.11,20.07,20.09,76900.0,15.3878,15.4031,15.3725,15.3878,76900.0
2014-08-07 10:30:00,20.09,20.1,20.03,20.03,240800.0,15.3878,15.3955,15.3419,15.3419,240800.0
2014-08-07 10:40:00,20.03,20.06,20.01,20.02,197800.0,15.3419,15.3648,15.3265,15.3342,197800.0
2014-08-07 10:50:00,20.01,20.04,19.98,20.04,531800.0,15.3265,15.3495,15.3036,15.3495,531800.0
2014-08-07 11:00:00,20.04,20.04,19.99,20.0,155500.0,15.3495,15.3495,15.3112,15.3189,155500.0
2014-08-07 11:10:00,20.0,20.01,19.97,19.99,135800.0,15.3189,15.3265,15.2959,15.3112,135800.0
2014-08-07 11:20:00,19.99,20.02,19.99,20.0,227200.0,15.3112,15.3342,15.3112,15.3189,227200.0
2014-08-07 11:30:00,20.0,20.02,19.99,20.0,82900.0,15.3189,15.3342,15.3112,15.3189,82900.0
2014-08-07 11:40:00,20.0,20.01,19.95,19.96,134100.0,15.3189,15.3265,15.2806,15.2882,134100.0
2014-08-07 11:50:00,19.96,19.98,19.94,19.98,135500.0,15.2882,15.3036,15.2729,15.3036,135500.0
2014-08-07 12:00:00,19.98,20.01,19.97,19.99,126900.0,15.3036,15.3265,15.2959,15.3112,126900.0
2014-08-07 12:10:00,20.0,20.0,19.95,19.96,90800.0,15.3189,15.3189,15.2806,15.2882,90800.0
2014-08-07 12:20:00,19.96,19.98,19.94,19.96,74500.0,15.2882,15.3036,15.2729,15.2882,74500.0
2014-08-07 12:30:00,19.95,19.96,19.93,19.94,111300.0,15.2806,15.2882,15.2653,15.2729,111300.0
2014-08-07 12:40:00,19.94,19.96,19.93,19.94,124500.0,15.2729,15.2882,15.2653,15.2729,124500.0
2014-08-07 12:50:00,19.94,19.95,19.92,19.92,76400.0,15.2729,15.2806,15.2576,15.2576,76400.0
2014-08-07 13:00:00,19.92,19.93,19.91,19.92,271400.0,15.2576,15.2653,15.2499,15.2576,271400.0
2014-08-07 13:10:00,19.92,19.96,19.92,19.94,298100.0,15.2576,15.2882,15.2576,15.2729,298100.0
2014-08-07 13:20:00,19.94,19.95,19.91,19.94,147500.0,15.2729,15.2806,15.2499,15.2729,147500.0
2014-08-07 13:30:00,19.95,19.95,19.91,19.94,198200.0,15.2806,15.2806,15.2499,15.2729,198200.0
2014-08-07 13:40:00,19.95,19.96,19.93,19.94,124100.0,15.2806,15.2882,15.2653,15.2729,124100.0
2014-08-07 13:50:00,19.94,19.96,19.93,19.95,141900.0,15.2729,15.2882,15.2653,15.2806,141900.0
2014-08-07 14:00:00,19.95,19.95,19.91,19.94,121900.0,15.2806,15.2806,15.2499,15.2729,121900.0
2014-08-07 14:10:00,19.93,19.94,19.92,19.92,73800.0,15.2653,15.2729,15.2576,15.2576,73800.0
2014-08-07 14:20:00,19.93,19.93,19.92,19.93,110700.0,15.2653,15.2653,15.2576,15.2653,110700.0
2014-08-07 14:30:00,19.93,19.94,19.9,19.91,135800.0,15.2653,15.2729,15.2423,15.2499,135800.0
2014-08-07 14:40:00,19.91,19.93,19.91,19.92,155500.0,15.2499,15.2653,15.2499,15.2576,155500.0
2014-08-07 14:50:00,19.92,19.93,19.9,19.9,120500.0,15.2576,15.2653,15.2423,15.2423,120500.0
2014-08-07 15:00:00,19.9,19.92,19.89,19.91,188600.0,15.2423,15.2576,15.2346,15.2499,188600.0
2014-08-07 15:10:00,19.91,19.92,19.87,19.89,174700.0,15.2499,15.2576,15.2193,15.2346,174700.0
2014-08-07 15:20:00,19.9,19.9,19.87,19.88,170300.0,15.2423,15.2423,15.2193,15.227,170300.0
2014-08-07 15:30:00,19.88,19.91,19.88,19.89,531000.0,15.227,15.2499,15.227,15.2346,531000.0
2014-08-07 15:40:00,19.89,19.92,19.88,19.91,539600.0,15.2346,15.2576,15.227,15.2499,539600.0
2014-08-07 15:50:00,19.92,19.93,19.9,19.9,909800.0,15.2576,15.2653,15.2423,15.2423,909800.0
2014-08-08 09:30:00,19.97,20.03,19.91,19.92,357700.0,15.2959,15.3419,15.2499,15.2576,357700.0
2014-08-08 09:40:00,19.92,19.92,19.87,19.89,253800.0,15.2576,15.2576,15.2193,15.2346,253800.0
2014-08-08 09:50:00,19.89,19.92,19.88,19.89,363700.0,15.2346,15.2576,15.227,15.2346,363700.0
2014-08-08 10:00:00,19.89,19.89,19.82,19.85,469300.0,15.2346,15.2346,15.181,15.204,469300.0
2014-08-08 10:10:00,19.85,19.88,19.83,19.87,327500.0,15.204,15.227,15.1887,15.2193,327500.0
2014-08-08 10:20:00,19.87,19.87,19.83,19.84,203400.0,15.2193,15.2193,15.1887,15.1963,203400.0
2014-08-08 10:30:00,19.84,19.84,19.82,19.84,387900.0,15.1963,15.1963,15.181,15.1963,387900.0
2014-08-08 10:40:00,19.84,19.84,19.79,19.8,879300.0,15.1963,15.1963,15.158,15.1657,879300.0
2014-08-08 10:50:00,19.8,19.8,19.77,19.77,814500.0,15.1657,15.1657,15.1427,15.1427,814500.0
2014-08-08 11:00:00,19.77,19.79,19.76,19.77,177300.0,15.1427,15.158,15.1351,15.1427,177300.0
2014-08-08 11:10:00,19.78,19.84,19.78,19.79,363600.0,15.1504,15.1963,15.1504,15.158,363600.0
2014-08-08 11:20:00,19.8,19.8,19.76,19.77,88700.0,15.1657,15.1657,15.1351,15.1427,88700.0
2014-08-08 11:30:00,19.77,19.78,19.75,19.78,2644200.0,15.1427,15.1504,15.1274,15.1504,2644200.0
2014-08-08 11:40:00,19.78,19.78,19.76,19.76,58200.0,15.1504,15.1504,15.1351,15.1351,58200.0
2014-08-08 11:50:00,19.77,19.8,19.76,19.79,241100.0,15.1427,15.1657,15.1351,15.158,241100.0
2014-08-08 12:00:00,19.8,19.81,19.79,19.79,136900.0,15.1657,15.1733,15.158,15.158,136900.0
2014-08-08 12:10:00,19.79,19.82,19.79,19.81,132600.0,15.158,15.181,15.158,15.1733,132600.0
2014-08-08 12:20:00,19.8,19.8,19.78,19.78,66600.0,15.1657,15.1657,15.1504,15.1504,66600.0
2014-08-08 12:30:00,19.78,19.78,19.73,19.73,168600.0,15.1504,15.1504,15.1121,15.1121,168600.0
2014-08-08 12:40:00,19.73,19.74,19.72,19.73,124200.0,15.1121,15.1197,15.1044,15.1121,124200.0
2014-08-08 12:50:00,19.73,19.77,19.72,19.77,131000.0,15.1121,15.1427,15.1044,15.1427,131000.0
2014-08-08 13:00:00,19.77,19.81,19.76,19.8,175300.0,15.1427,15.1733,15.1351,15.1657,175300.0
2014-08-08 13:10:00,19.8,19.9,19.79,19.9,626400.0,15.1657,15.2423,15.158,15.2423,626400.0
2014-08-08 13:20:00,19.9,19.91,19.81,19.81,671700.0,15.2423,15.2499,15.1733,15.1733,671700.0
2014-08-08 13:30:00,19.82,19.83,19.8,19.8,144500.0,15.181,15.1887,15.1657,15.1657,144500.0
2014-08-08 13:40:00,19.8,19.81,19.78,19.8,397300.0,15.1657,15.1733,15.1504,15.1657,397300.0
2014-08-08 13:50:00,19.8,19.82,19.79,19.8,780700.0,15.1657,15.181,15.158,15.1657,780700.0
2014-08-08 14:00:00,19.81,19.86,19.81,19.85,479600.0,15.1733,15.2116,15.1733,15.204,479600.0
2014-08-08 14:10:00,19.85,19.85,19.81,19.81,422300.0,15.204,15.204,15.1733,15.1733,422300.0
2014-08-08 14:20:00,19.82,19.83,19.8,19.81,490300.0,15.181,15.1887,15.1657,15.1733,490300.0
2014-08-08 14:30:00,19.81,19.83,19.8,19.8,541200.0,15.1733,15.1887,15.1657,15.1657,541200.0
2014-08-08 14:40:00,19.8,19.81,19.8,19.8,84900.0,15.1657,15.1733,15.1657,15.1657,84900.0
2014-08-08 14:50:00,19.8,19.81,19.79,19.8,324700.0,15.1657,15.1733,15.158,15.1657,324700.0
2014-08-08 15:00:00,19.8,19.81,19.78,19.78,299500.0,15.1657,15.1733,15.1504,15.1504,299500.0
2014-08-08 15:10:00,19.78,19.8,19.78,19.8,239300.0,15.1504,15.1657,15.1504,15.1657,239300.0
2014-08-08 15:20:00,19.79,19.83,19.79,19.81,523200.0,15.158,15.1887,15.158,15.1733,523200.0
2014-08-08 15:30:00,19.81,19.82,19.8,19.8,394000.0,15.1733,15.181,15.1657,15.1657,394000.0
2014-08-08 15:40:00,19.8,19.84,19.78,19.78,937600.0,15.1657,15.1963,15.1504,15.1504,937600.0
2014-08-08 15:50:00,19.79,19.84,19.78,19.8,2139500.0,15.158,15.1963,15.1504,15.1657,2139500.0
2014-08-11 09:30:00,20.01,20.09,20.01,20.04,696400.0,15.3265,15.3878,15.3265,15.3495,696400.0
2014-08-11 09:40:00,20.04,20.07,20.03,20.07,280700.0,15.3495,15.3725,15.3419,15.3725,280700.0
2014-08-11 09:50:00,20.07,20.14,20.03,20.13,495300.0,15.3725,15.4261,15.3419,15.4185,495300.0
2014-08-11 10:00:00,20.14,20.17,20.12,20.15,449900.0,15.4261,15.4491,15.4108,15.4338,449900.0
2014-08-11 10:10:00,20.15,20.16,20.09,20.11,381600.0,15.4338,15.4414,15.3878,15.4031,381600.0
2014-08-11 10:20:00,20.11,20.12,20.09,20.1,139200.0,15.4031,15.4108,15.3878,15.3955,139200.0
2014-08-11 10:30:00,20.09,20.11,20.06,20.1,469900.0,15.3878,15.4031,15.3648,15.3955,469900.0
2014-08-11 10:40:00,20.1,20.11,20.08,20.08,176200.0,15.3955,15.4031,15.3802,15.3802,176200.0
2014-08-11 10:50:00,20.09,20.11,20.07,20.09,158500.0,15.3878,15.4031,15.3725,15.3878,158500.0
2014-08-11 11:00:00,20.09,20.1,20.08,20.09,122700.0,15.3878,15.3955,15.3802,15.3878,122700.0
2014-08-11 11:10:00,20.09,20.11,20.08,20.11,272500.0,15.3878,15.4031,15.3802,15.4031,272500.0
2014-08-11 11:20:00,20.1,20.15,20.1,20.14,129500.0,15.3955,15.4338,15.3955,15.4261,129500.0
2014-08-11 11:30:00,20.14,20.17,20.13,20.13,217400.0,15.4261,15.4491,15.4185,15.4185,217400.0
2014-08-11 11:40:00,20.13,20.14,20.09,20.1,331800.0,15.4185,15.4261,15.3878,15.3955,331800.0
2014-08-11 11:50:00,20.1,20.12,20.09,20.1,209900.0,15.3955,15.4108,15.3878,15.3955,209900.0
2014-08-11 12:00:00,20.1,20.1,20.06,20.1,363500.0,15.3955,15.3955,15.3648,15.3955,363500.0
2014-08-11 12:10:00,20.09,20.1,20.08,20.09,151700.0,15.3878,15.3955,15.3802,15.3878,151700.0
2014-08-11 12:20:00,20.09,20.09,20.08,20.08,85900.0,15.3878,15.3878,15.3802,15.3802,85900.0
2014-08-11 12:30:00,20.09,20.1,20.08,20.1,109800.0,15.3878,15.3955,15.3802,15.3955,109800.0
2014-08-11 12:40:00,20.1,20.1,20.09,20.09,96300.0,15.3955,15.3955,15.3878,15.3878,96300.0
2014-08-11 12:50:00,20.1,20.11,20.09,20.09,217700.0,15.3955,15.4031,15.3878,15.3878,217700.0
2014-08-11 13:00:00,20.08,20.1,20.08,20.1,153700.0,15.3802,15.3955,15.3802,15.3955,153700.0
2014-08-11 13:10:00,20.1,20.11,20.09,20.1,163400.0,15.3955,15.4031,15.3878,15.3955,163400.0
2014-08-11 13:20:00,20.11,20.11,20.07,20.08,241800.0,15.4031,15.4031,15.3725,15.3802,241800.0
2014-08-11 13:30:00,20.08,20.09,20.08,20.09,99700.0,15.3802,15.3878,15.3802,15.3878,99700.0
2014-08-11 13:40:00,20.08,20.1,20.08,20.1,122600.0,15.3802,15.3955,15.3802,15.3955,122600.0
2014-08-11 13:50:00,20.1,20.1,20.06,20.07,256200.0,15.3955,15.3955,15.3648,15.3725,256200.0
2014-08-11 14:00:00,20.08,20.08,20.07,20.07,122400.0,15.3802,15.3802,15.3725,15.3725,122400.0
2014-08-11 14:10:00,20.07,20.09,20.05,20.09,140900.0,15.3725,15.3878,15.3572,15.3878,140900.0
2014-08-11 14:20:00,20.08,20.1,20.07,20.07,126000.0,15.3802,15.3955,15.3725,15.3725,126000.0
2014-08-11 14:30:00,20.07,20.08,20.03,20.07,223600.0,15.3725,15.3802,15.3419,15.3725,223600.0
2014-08-11 14:40:00,20.08,20.09,20.07,20.08,93000.0,15.3802,15.3878,15.3725,15.3802,93000.0
2014-08-11 14:50:00,20.09,20.09,20.06,20.07,173300.0,15.3878,15.3878,15.3648,15.3725,173300.0
2014-08-11 15:00:00,20.06,20.08,20.06,20.07,127300.0,15.3648,15.3802,15.3648,15.3725,127300.0
2014-08-11 15:10:00,20.07,20.1,20.07,20.09,165700.0,15.3725,15.3955,15.3725,15.3878,165700.0
2014-08-11 15:20:00,20.09,20.1,20.09,20.1,100800.0,15.3878,15.3955,15.3878,15.3955,100800.0
2014-08-11 15:30:00,20.09,20.11,20.06,20.07,386200.0,15.3878,15.4031,15.3648,15.3725,386200.0
2014-08-11 15:40:00,20.07,20.09,20.04,20.05,494300.0,15.3725,15.3878,15.3495,15.3572,494300.0
2014-08-11 15:50:00,20.06,20.08,20.04,20.04,847200.0,15.3648,15.3802,15.3495,15.3495,847200.0
2014-08-12 09:30:00,20.1,20.11,19.98,20.0,870600.0,15.3955,15.4031,15.3036,15.3189,870600.0
2014-08-12 09:40:00,20.0,20.04,19.98,19.98,274900.0,15.3189,15.3495,15.3036,15.3036,274900.0
2014-08-12 09:50:00,19.99,20.0,19.96,19.99,126100.0,15.3112,15.3189,15.2882,15.3112,126100.0
2014-08-12 10:00:00,20.0,20.01,19.97,19.98,397700.0,15.3189,15.3265,15.2959,15.3036,397700.0
2014-08-12 10:10:00,19.98,19.98,19.95,19.96,124400.0,15.3036,15.3036,15.2806,15.2882,124400.0
2014-08-12 10:20:00,19.96,20.0,19.96,19.99,219500.0,15.2882,15.3189,15.2882,15.3112,219500.0
2014-08-12 10:30:00,19.99,19.99,19.94,19.94,427900.0,15.3112,15.3112,15.2729,15.2729,427900.0
2014-08-12 10:40:00,19.94,19.96,19.92,19.93,131500.0,15.2729,15.2882,15.2576,15.2653,131500.0
2014-08-12 10:50:00,19.93,19.94,19.91,19.94,190200.0,15.2653,15.2729,15.2499,15.2729,190200.0
2014-08-12 11:00:00,19.94,19.94,19.9,19.91,274100.0,15.2729,15.2729,15.2423,15.2499,274100.0
2014-08-12 11:10:00,19.91,19.94,19.9,19.94,151300.0,15.2499,15.2729,15.2423,15.2729,151300.0
2014-08-12 11:20:00,19.94,19.94,19.93,19.94,203800.0,15.2729,15.2729,15.2653,15.2729,203800.0
2014-08-12 11:30:00,19.93,19.96,19.93,19.93,97500.0,15.2653,15.2882,15.2653,15.2653,97500.0
2014-08-12 11:40:00,19.94,19.96,19.93,19.95,123100.0,15.2729,15.2882,15.2653,15.2806,123100.0
2014-08-12 11:50:00,19.95,19.95,19.93,19.94,218900.0,15.2806,15.2806,15.2653,15.2729,218900.0
2014-08-12 12:00:00,19.93,19.94,19.9,19.93,133300.0,15.2653,15.2729,15.2423,15.2653,133300.0
2014-08-12 12:10:00,19.93,19.94,19.92,19.93,193300.0,15.2653,15.2729,15.2576,15.2653,193300.0
2014-08-12 12:20:00,19.93,19.95,19.92,19.92,231900.0,15.2653,15.2806,15.2576,15.2576,231900.0
2014-08-12 12:30:00,19.93,19.96,19.92,19.94,190500.0,15.2653,15.2882,15.2576,15.2729,190500.0
2014-08-12 12:40:00,19.94,19.96,19.94,19.95,123900.0,15.2729,15.2882,15.2729,15.2806,123900.0
2014-08-12 12:50:00,19.95,19.96,19.94,19.95,69900.0,15.2806,15.2882,15.2729,15.2806,69900.0
2014-08-12 13:00:00,19.95,19.96,19.94,19.95,59100.0,15.2806,15.2882,15.2729,15.2806,59100.0
2014-08-12 13:10:00,19.96,19.97,19.95,19.97,74000.0,15.2882,15.2959,15.2806,15.2959,74000.0
2014-08-12 13:20:00,19.96,19.98,19.96,19.98,114900.0,15.2882,15.3036,15.2882,15.3036,114900.0
2014-08-12 13:30:00,19.98,19.98,19.96,19.96,74700.0,15.3036,15.3036,15.2882,15.2882,74700.0
2014-08-12 13:40:00,19.96,19.97,19.94,19.95,125500.0,15.2882,15.2959,15.2729,15.2806,125500.0
2014-08-12 13:50:00,19.95,19.97,19.95,19.96,72400.0,15.2806,15.2959,15.2806,15.2882,72400.0
2014-08-12 14:00:00,19.96,19.97,19.95,19.95,139400.0,15.2882,15.2959,15.2806,15.2806,139400.0
2014-08-12 14:10:00,19.95,19.97,19.94,19.96,239200.0,15.2806,15.2959,15.2729,15.2882,239200.0
2014-08-12 14:20:00,19.96,19.97,19.95,19.96,115200.0,15.2882,15.2959,15.2806,15.2882,115200.0
2014-08-12 14:30:00,19.96,19.97,19.95,19.97,66200.0,15.2882,15.2959,15.2806,15.2959,66200.0
2014-08-12 14:40:00,19.96,19.97,19.96,19.96,163600.0,15.2882,15.2959,15.2882,15.2882,163600.0
2014-08-12 14:50:00,19.96,19.97,19.95,19.96,91700.0,15.2882,15.2959,15.2806,15.2882,91700.0
2014-08-12 15:00:00,19.96,19.97,19.95,19.96,351700.0,15.2882,15.2959,15.2806,15.2882,351700.0
2014-08-12 15:10:00,19.96,20.0,19.96,19.99,179600.0,15.2882,15.3189,15.2882,15.3112,179600.0
2014-08-12 15:20:00,20.0,20.0,19.99,20.0,77000.0,15.3189,15.3189,15.3112,15.3189,77000.0
2014-08-12 15:30:00,19.99,20.0,19.99,20.0,167300.0,15.3112,15.3189,15.3112,15.3189,167300.0
2014-08-12 15:40:00,20.0,20.01,19.99,20.01,357800.0,15.3189,15.3265,15.3112,15.3265,357800.0
2014-08-12 15:50:00,20.01,20.01,19.97,20.0,1042400.0,15.3265,15.3265,15.2959,15.3189,1042400.0
2014-08-13 09:30:00,20.33,20.45,20.32,20.38,960400.0,15.5716,15.6636,15.564,15.6099,960400.0
2014-08-13 09:40:00,20.39,20.39,20.3,20.35,535900.0,15.6176,15.6176,15.5487,15.587,535900.0
2014-08-13 09:50:00,20.35,20.35,20.29,20.3,429400.0,15.587,15.587,15.541,15.5487,429400.0
2014-08-13 10:00:00,20.3,20.37,20.28,20.36,923100.0,15.5487,15.6023,15.5333,15.5946,923100.0
2014-08-13 10:10:00,20.35,20.35,20.28,20.29,421900.0,15.587,15.587,15.5333,15.541,421900.0
2014-08-13 10:20:00,20.29,20.32,20.27,20.32,222100.0,15.541,15.564,15.5257,15.564,222100.0
2014-08-13 10:30:00,20.32,20.35,20.31,20.34,287300.0,15.564,15.587,15.5563,15.5793,287300.0
2014-08-13 10:40:00,20.34,20.37,20.33,20.37,162700.0,15.5793,15.6023,15.5716,15.6023,162700.0
2014-08-13 10:50:00,20.37,20.37,20.32,20.33,321900.0,15.6023,15.6023,15.564,15.5716,321900.0
2014-08-13 11:00:00,20.34,20.39,20.33,20.37,428500.0,15.5793,15.6176,15.5716,15.6023,428500.0
2014-08-13 11:10:00,20.38,20.42,20.38,20.39,321300.0,15.6099,15.6406,15.6099,15.6176,321300.0
2014-08-13 11:20:00,20.39,20.42,20.38,20.38,188900.0,15.6176,15.6406,15.6099,15.6099,188900.0
2014-08-13 11:30:00,20.39,20.42,20.38,20.42,136500.0,15.6176,15.6406,15.6099,15.6406,136500.0
2014-08-13 11:40:00,20.42,20.44,20.42,20.43,282800.0,15.6406,15.6559,15.6406,15.6482,282800.0
2014-08-13 11:50:00,20.43,20.45,20.39,20.39,197300.0,15.6482,15.6636,15.6176,15.6176,197300.0
2014-08-13 12:00:00,20.39,20.39,20.36,20.37,228900.0,15.6176,15.6176,15.5946,15.6023,228900.0
2014-08-13 12:10:00,20.37,20.39,20.35,20.36,202000.0,15.6023,15.6176,15.587,15.5946,202000.0
2014-08-13 12:20:00,20.36,20.4,20.35,20.39,225600.0,15.5946,15.6253,15.587,15.6176,225600.0
2014-08-13 12:30:00,20.39,20.42,20.39,20.42,196600.0,15.6176,15.6406,15.6176,15.6406,196600.0
2014-08-13 12:40:00,20.42,20.44,20.41,20.44,199300.0,15.6406,15.6559,15.6329,15.6559,199300.0
2014-08-13 12:50:00,20.44,20.44,20.43,20.43,116500.0,15.6559,15.6559,15.6482,15.6482,116500.0
2014-08-13 13:00:00,20.44,20.44,20.41,20.42,147700.0,15.6559,15.6559,15.6329,15.6406,147700.0
2014-08-13 13:10:00,20.41,20.42,20.41,20.42,140400.0,15.6329,15.6406,15.6329,15.6406,140400.0
2014-08-13 13:20:00,20.42,20.42,20.39,20.39,91400.0,15.6406,15.6406,15.6176,15.6176,91400.0
2014-08-13 13:30:00,20.39,20.39,20.36,20.37,164700.0,15.6176,15.6176,15.5946,15.6023,164700.0
2014-08-13 13:40:00,20.36,20.39,20.36,20.37,239600.0,15.5946,15.6176,15.5946,15.6023,239600.0
2014-08-13 13:50:00,20.37,20.37,20.36,20.37,121200.0,15.6023,15.6023,15.5946,15.6023,121200.0
2014-08-13 14:00:00,20.37,20.37,20.34,20.35,237600.0,15.6023,15.6023,15.5793,15.587,237600.0
2014-08-13 14:10:00,20.35,20.35,20.34,20.34,168500.0,15.587,15.587,15.5793,15.5793,168500.0
2014-08-13 14:20:00,20.35,20.35,20.34,20.35,59900.0,15.587,15.587,15.5793,15.587,59900.0
2014-08-13 14:30:00,20.35,20.35,20.32,20.32,134300.0,15.587,15.587,15.564,15.564,134300.0
2014-08-13 14:40:00,20.32,20.33,20.29,20.3,421900.0,15.564,15.5716,15.541,15.5487,421900.0
2014-08-13 14:50:00,20.3,20.31,20.29,20.3,122000.0,15.5487,15.5563,15.541,15.5487,122000.0
2014-08-13 15:00:00,20.31,20.31,20.28,20.3,216700.0,15.5563,15.5563,15.5333,15.5487,216700.0
2014-08-13 15:10:00,20.29,20.3,20.29,20.29,88000.0,15.541,15.5487,15.541,15.541,88000.0
2014-08-13 15:20:00,20.29,20.31,20.27,20.31,301400.0,15.541,15.5563,15.5257,15.5563,301400.0
2014-08-13 15:30:00,20.3,20.31,20.28,20.3,245200.0,15.5487,15.5563,15.5333,15.5487,245200.0
2014-08-13 15:40:00,20.3,20.33,20.28,20.32,521800.0,15.5487,15.5716,15.5333,15.564,521800.0
2014-08-13 15:50:00,20.32,20.35,20.32,20.32,718100.0,15.564,15.587,15.564,15.564,718100.0
2014-08-14 09:30:00,20.55,20.55,20.48,20.52,390200.0,15.7401,15.7401,15.6865,15.7172,390200.0
2014-08-14 09:40:00,20.52,20.55,20.49,20.5,250000.0,15.7172,15.7401,15.6942,15.7018,250000.0
2014-08-14 09:50:00,20.5,20.52,20.47,20.47,172900.0,15.7018,15.7172,15.6789,15.6789,172900.0
2014-08-14 10:00:00,20.48,20.5,20.46,20.47,236000.0,15.6865,15.7018,15.6712,15.6789,236000.0
2014-08-14 10:10:00,20.47,20.5,20.47,20.48,116200.0,15.6789,15.7018,15.6789,15.6865,116200.0
2014-08-14 10:20:00,20.48,20.55,20.48,20.51,428000.0,15.6865,15.7401,15.6865,15.7095,428000.0
2014-08-14 10:30:00,20.52,20.53,20.5,20.5,133900.0,15.7172,15.7248,15.7018,15.7018,133900.0
2014-08-14 10:40:00,20.5,20.55,20.5,20.54,112200.0,15.7018,15.7401,15.7018,15.7325,112200.0
2014-08-14 10:50:00,20.54,20.55,20.53,20.54,41000.0,15.7325,15.7401,15.7248,15.7325,41000.0
2014-08-14 11:00:00,20.54,20.56,20.53,20.56,183100.0,15.7325,15.7478,15.7248,15.7478,183100.0
2014-08-14 11:10:00,20.57,20.6,20.56,20.58,201000.0,15.7555,15.7784,15.7478,15.7631,201000.0
2014-08-14 11:20:00,20.58,20.6,20.57,20.59,115800.0,15.7631,15.7784,15.7555,15.7708,115800.0
2014-08-14 11:30:00,20.59,20.6,20.57,20.58,190000.0,15.7708,15.7784,15.7555,15.7631,190000.0
2014-08-14 11:40:00,20.58,20.59,20.54,20.55,183200.0,15.7631,15.7708,15.7325,15.7401,183200.0
2014-08-14 11:50:00,20.54,20.56,20.53,20.55,100600.0,15.7325,15.7478,15.7248,15.7401,100600.0
2014-08-14 12:00:00,20.55,20.57,20.54,20.57,70400.0,15.7401,15.7555,15.7325,15.7555,70400.0
2014-08-14 12:10:00,20.56,20.58,20.54,20.55,121800.0,15.7478,15.7631,15.7325,15.7401,121800.0
2014-08-14 12:20:00,20.55,20.56,20.54,20.55,29200.0,15.7401,15.7478,15.7325,15.7401,29200.0
2014-08-14 12:30:00,20.56,20.57,20.54,20.54,82600.0,15.7478,15.7555,15.7325,15.7325,82600.0
2014-08-14 12:40:00,20.55,20.57,20.54,20.55,40800.0,15.7401,15.7555,15.7325,15.7401,40800.0
2014-08-14 12:50:00,20.56,20.57,20.55,20.55,46000.0,15.7478,15.7555,15.7401,15.7401,46000.0
2014-08-14 13:00:00,20.56,20.56,20.54,20.54,94300.0,15.7478,15.7478,15.7325,15.7325,94300.0
2014-08-14 13:10:00,20.54,20.55,20.51,20.52,153800.0,15.7325,15.7401,15.7095,15.7172,153800.0
2014-08-14 13:20:00,20.52,20.53,20.51,20.52,99100.0,15.7172,15.7248,15.7095,15.7172,99100.0
2014-08-14 13:30:00,20.53,20.53,20.52,20.53,20500.0,15.7248,15.7248,15.7172,15.7248,20500.0
2014-08-14 13:40:00,20.52,20.54,20.51,20.52,150400.0,15.7172,15.7325,15.7095,15.7172,150400.0
2014-08-14 13:50:00,20.52,20.52,20.5,20.52,110200.0,15.7172,15.7172,15.7018,15.7172,110200.0
2014-08-14 14:00:00,20.52,20.52,20.51,20.52,37100.0,15.7172,15.7172,15.7095,15.7172,37100.0
2014-08-14 14:10:00,20.52,20.52,20.5,20.51,89100.0,15.7172,15.7172,15.7018,15.7095,89100.0
2014-08-14 14:20:00,20.51,20.52,20.5,20.5,105400.0,15.7095,15.7172,15.7018,15.7018,105400.0
2014-08-14 14:30:00,20.51,20.52,20.5,20.51,72000.0,15.7095,15.7172,15.7018,15.7095,72000.0
2014-08-14 14:40:00,20.51,20.52,20.5,20.51,77500.0,15.7095,15.7172,15.7018,15.7095,77500.0
2014-08-14 14:50:00,20.51,20.52,20.5,20.51,115800.0,15.7095,15.7172,15.7018,15.7095,115800.0
2014-08-14 15:00:00,20.51,20.52,20.51,20.52,76000.0,15.7095,15.7172,15.7095,15.7172,76000.0
2014-08-14 15:10:00,20.51,20.52,20.51,20.52,79800.0,15.7095,15.7172,15.7095,15.7172,79800.0
2014-08-14 15:20:00,20.52,20.53,20.52,20.52,115800.0,15.7172,15.7248,15.7172,15.7172,115800.0
2014-08-14 15:30:00,20.53,20.53,20.52,20.53,115300.0,15.7248,15.7248,15.7172,15.7248,115300.0
2014-08-14 15:40:00,20.53,20.54,20.52,20.53,363200.0,15.7248,15.7325,15.7172,15.7248,363200.0
2014-08-14 15:50:00,20.53,20.54,20.52,20.53,486200.0,15.7248,15.7325,15.7172,15.7248,486200.0
2014-08-15 09:30:00,20.55,20.55,20.46,20.47,321300.0,15.7401,15.7401,15.6712,15.6789,321300.0
2014-08-15 09:40:00,20.47,20.49,20.43,20.45,252300.0,15.6789,15.6942,15.6482,15.6636,252300.0
2014-08-15 09:50:00,20.45,20.49,20.45,20.46,138000.0,15.6636,15.6942,15.6636,15.6712,138000.0
2014-08-15 10:00:00,20.46,20.49,20.45,20.46,167600.0,15.6712,15.6942,15.6636,15.6712,167600.0
2014-08-15 10:10:00,20.47,20.49,20.45,20.48,221200.0,15.6789,15.6942,15.6636,15.6865,221200.0
2014-08-15 10:20:00,20.48,20.49,20.45,20.45,221500.0,15.6865,15.6942,15.6636,15.6636,221500.0
2014-08-15 10:30:00,20.46,20.47,20.45,20.46,148300.0,15.6712,15.6789,15.6636,15.6712,148300.0
2014-08-15 10:40:00,20.46,20.47,20.39,20.42,402900.0,15.6712,15.6789,15.6176,15.6406,402900.0
2014-08-15 10:50:00,20.41,20.44,20.36,20.41,401800.0,15.6329,15.6559,15.5946,15.6329,401800.0
2014-08-15 11:00:00,20.41,20.43,20.38,20.38,260200.0,15.6329,15.6482,15.6099,15.6099,260200.0
2014-08-15 11:10:00,20.39,20.42,20.38,20.39,155100.0,15.6176,15.6406,15.6099,15.6176,155100.0
2014-08-15 11:20:00,20.38,20.4,20.38,20.39,163900.0,15.6099,15.6253,15.6099,15.6176,163900.0
2014-08-15 11:30:00,20.39,20.4,20.35,20.38,149300.0,15.6176,15.6253,15.587,15.6099,149300.0
2014-08-15 11:40:00,20.38,20.39,20.35,20.36,27100.0,15.6099,15.6176,15.587,15.5946,27100.0
2014-08-15 11:50:00,20.36,20.36,20.32,20.32,317900.0,15.5946,15.5946,15.564,15.564,317900.0
2014-08-15 12:00:00,20.32,20.35,20.3,20.34,139700.0,15.564,15.587,15.5487,15.5793,139700.0
2014-08-15 12:10:00,20.34,20.39,20.34,20.39,213800.0,15.5793,15.6176,15.5793,15.6176,213800.0
2014-08-15 12:20:00,20.39,20.42,20.37,20.41,117800.0,15.6176,15.6406,15.6023,15.6329,117800.0
2014-08-15 12:30:00,20.41,20.41,20.37,20.39,131700.0,15.6329,15.6329,15.6023,15.6176,131700.0
2014-08-15 12:40:00,20.4,20.41,20.38,20.38,106600.0,15.6253,15.6329,15.6099,15.6099,106600.0
2014-08-15 12:50:00,20.38,20.4,20.37,20.37,81500.0,15.6099,15.6253,15.6023,15.6023,81500.0
2014-08-15 13:00:00,20.37,20.39,20.36,20.37,104200.0,15.6023,15.6176,15.5946,15.6023,104200.0
2014-08-15 13:10:00,20.37,20.39,20.37,20.38,29600.0,15.6023,15.6176,15.6023,15.6099,29600.0
2014-08-15 13:20:00,20.37,20.38,20.37,20.37,64900.0,15.6023,15.6099,15.6023,15.6023,64900.0
2014-08-15 13:30:00,20.38,20.38,20.36,20.38,55600.0,15.6099,15.6099,15.5946,15.6099,55600.0
2014-08-15 13:40:00,20.38,20.39,20.37,20.38,27100.0,15.6099,15.6176,15.6023,15.6099,27100.0
2014-08-15 13:50:00,20.38,20.39,20.37,20.39,52900.0,15.6099,15.6176,15.6023,15.6176,52900.0
2014-08-15 14:00:00,20.39,20.41,20.38,20.39,82300.0,15.6176,15.6329,15.6099,15.6176,82300.0
2014-08-15 14:10:00,20.39,20.41,20.38,20.38,90100.0,15.6176,15.6329,15.6099,15.6099,90100.0
2014-08-15 14:20:00,20.38,20.44,20.38,20.43,141400.0,15.6099,15.6559,15.6099,15.6482,141400.0
2014-08-15 14:30:00,20.44,20.44,20.4,20.41,215100.0,15.6559,15.6559,15.6253,15.6329,215100.0
2014-08-15 14:40:00,20.42,20.43,20.41,20.42,164200.0,15.6406,15.6482,15.6329,15.6406,164200.0
2014-08-15 14:50:00,20.41,20.42,20.38,20.39,101600.0,15.6329,15.6406,15.6099,15.6176,101600.0
2014-08-15 15:00:00,20.39,20.39,20.38,20.38,86300.0,15.6176,15.6176,15.6099,15.6099,86300.0
2014-08-15 15:10:00,20.38,20.42,20.38,20.4,100000.0,15.6099,15.6406,15.6099,15.6253,100000.0
2014-08-15 15:20:00,20.41,20.41,20.39,20.39,104900.0,15.6329,15.6329,15.6176,15.6176,104900.0
2014-08-15 15:30:00,20.39,20.44,20.39,20.4,212000.0,15.6176,15.6559,15.6176,15.6253,212000.0
2014-08-15 15:40:00,20.4,20.42,20.39,20.41,332300.0,15.6253,15.6406,15.6176,15.6329,332300.0
2014-08-15 15:50:00,20.41,20.45,20.41,20.44,695200.0,15.6329,15.6636,15.6329,15.6559,695200.0
2014-08-18 09:30:00,20.43,20.45,20.35,20.36,358200.0,15.6482,15.6636,15.587,15.5946,358200.0
2014-08-18 09:40:00,20.35,20.41,20.34,20.35,170800.0,15.587,15.6329,15.5793,15.587,170800.0
2014-08-18 09:50:00,20.35,20.4,20.35,20.39,133400.0,15.587,15.6253,15.587,15.6176,133400.0
2014-08-18 10:00:00,20.39,20.4,20.36,20.36,78900.0,15.6176,15.6253,15.5946,15.5946,78900.0
2014-08-18 10:10:00,20.37,20.39,20.36,20.37,82600.0,15.6023,15.6176,15.5946,15.6023,82600.0
2014-08-18 10:20:00,20.36,20.38,20.36,20.37,85700.0,15.5946,15.6099,15.5946,15.6023,85700.0
2014-08-18 10:30:00,20.36,20.4,20.36,20.4,127300.0,15.5946,15.6253,15.5946,15.6253,127300.0
2014-08-18 10:40:00,20.4,20.41,20.39,20.41,62700.0,15.6253,15.6329,15.6176,15.6329,62700.0
2014-08-18 10:50:00,20.4,20.42,20.39,20.42,102400.0,15.6253,15.6406,15.6176,15.6406,102400.0
2014-08-18 11:00:00,20.41,20.42,20.39,20.4,72700.0,15.6329,15.6406,15.6176,15.6253,72700.0
2014-08-18 11:10:00,20.4,20.42,20.4,20.4,64200.0,15.6253,15.6406,15.6253,15.6253,64200.0
2014-08-18 11:20:00,20.4,20.46,20.4,20.45,86500.0,15.6253,15.6712,15.6253,15.6636,86500.0
2014-08-18 11:30:00,20.46,20.46,20.43,20.43,46900.0,15.6712,15.6712,15.6482,15.6482,46900.0
2014-08-18 11:40:00,20.44,20.44,20.42,20.42,50100.0,15.6559,15.6559,15.6406,15.6406,50100.0
2014-08-18 11:50:00,20.43,20.45,20.42,20.42,39200.0,15.6482,15.6636,15.6406,15.6406,39200.0
2014-08-18 12:00:00,20.43,20.46,20.42,20.46,43000.0,15.6482,15.6712,15.6406,15.6712,43000.0
2014-08-18 12:10:00,20.46,20.46,20.42,20.42,63200.0,15.6712,15.6712,15.6406,15.6406,63200.0
2014-08-18 12:20:00,20.42,20.45,20.42,20.43,123600.0,15.6406,15.6636,15.6406,15.6482,123600.0
2014-08-18 12:30:00,20.43,20.47,20.43,20.47,104600.0,15.6482,15.6789,15.6482,15.6789,104600.0
2014-08-18 12:40:00,20.46,20.47,20.46,20.46,33600.0,15.6712,15.6789,15.6712,15.6712,33600.0
2014-08-18 12:50:00,20.46,20.47,20.44,20.44,59600.0,15.6712,15.6789,15.6559,15.6559,59600.0
2014-08-18 13:00:00,20.44,20.45,20.44,20.45,24700.0,15.6559,15.6636,15.6559,15.6636,24700.0
2014-08-18 13:10:00,20.45,20.46,20.43,20.44,69300.0,15.6636,15.6712,15.6482,15.6559,69300.0
2014-08-18 13:20:00,20.43,20.46,20.43,20.45,77900.0,15.6482,15.6712,15.6482,15.6636,77900.0
2014-08-18 13:30:00,20.44,20.45,20.44,20.44,33300.0,15.6559,15.6636,15.6559,15.6559,33300.0
2014-08-18 13:40:00,20.44,20.46,20.43,20.46,61900.0,15.6559,15.6712,15.6482,15.6712,61900.0
2014-08-18 13:50:00,20.45,20.46,20.44,20.44,104700.0,15.6636,15.6712,15.6559,15.6559,104700.0
2014-08-18 14:00:00,20.44,20.45,20.43,20.44,40200.0,15.6559,15.6636,15.6482,15.6559,40200.0
2014-08-18 14:10:00,20.43,20.44,20.42,20.44,90800.0,15.6482,15.6559,15.6406,15.6559,90800.0
2014-08-18 14:20:00,20.44,20.45,20.42,20.43,73200.0,15.6559,15.6636,15.6406,15.6482,73200.0
2014-08-18 14:30:00,20.44,20.45,20.42,20.43,82100.0,15.6559,15.6636,15.6406,15.6482,82100.0
2014-08-18 14:40:00,20.44,20.44,20.42,20.43,129000.0,15.6559,15.6559,15.6406,15.6482,129000.0
2014-08-18 14:50:00,20.43,20.45,20.42,20.45,75900.0,15.6482,15.6636,15.6406,15.6636,75900.0
2014-08-18 15:00:00,20.44,20.45,20.44,20.45,51900.0,15.6559,15.6636,15.6559,15.6636,51900.0
2014-08-18 15:10:00,20.44,20.46,20.44,20.44,106100.0,15.6559,15.6712,15.6559,15.6559,106100.0
2014-08-18 15:20:00,20.44,20.45,20.44,20.44,60300.0,15.6559,15.6636,15.6559,15.6559,60300.0
2014-08-18 15:30:00,20.44,20.45,20.43,20.44,225800.0,15.6559,15.6636,15.6482,15.6559,225800.0
2014-08-18 15:40:00,20.45,20.49,20.45,20.47,267300.0,15.6636,15.6942,15.6636,15.6789,267300.0
2014-08-18 15:50:00,20.48,20.48,20.46,20.47,372700.0,15.6865,15.6865,15.6712,15.6789,372700.0
2014-08-19 09:30:00,20.64,20.77,20.64,20.76,377200.0,15.8091,15.9087,15.8091,15.901,377200.0
2014-08-19 09:40:00,20.75,20.78,20.74,20.78,385800.0,15.8933,15.9163,15.8857,15.9163,385800.0
2014-08-19 09:50:00,20.79,20.8,20.75,20.75,115000.0,15.924,15.9316,15.8933,15.8933,115000.0
2014-08-19 10:00:00,20.76,20.77,20.74,20.77,315100.0,15.901,15.9087,15.8857,15.9087,315100.0
2014-08-19 10:10:00,20.76,20.78,20.75,20.77,121900.0,15.901,15.9163,15.8933,15.9087,121900.0
2014-08-19 10:20:00,20.77,20.78,20.76,20.77,388500.0,15.9087,15.9163,15.901,15.9087,388500.0
2014-08-19 10:30:00,20.77,20.77,20.74,20.77,334700.0,15.9087,15.9087,15.8857,15.9087,334700.0
2014-08-19 10:40:00,20.76,20.77,20.75,20.76,41500.0,15.901,15.9087,15.8933,15.901,41500.0
2014-08-19 10:50:00,20.75,20.77,20.75,20.77,92500.0,15.8933,15.9087,15.8933,15.9087,92500.0
2014-08-19 11:00:00,20.76,20.78,20.76,20.77,81100.0,15.901,15.9163,15.901,15.9087,81100.0
2014-08-19 11:10:00,20.77,20.77,20.76,20.77,48600.0,15.9087,15.9087,15.901,15.9087,48600.0
2014-08-19 11:20:00,20.77,20.77,20.76,20.76,73200.0,15.9087,15.9087,15.901,15.901,73200.0
2014-08-19 11:30:00,20.76,20.78,20.76,20.77,150800.0,15.901,15.9163,15.901,15.9087,150800.0
2014-08-19 11:40:00,20.77,20.77,20.76,20.77,35700.0,15.9087,15.9087,15.901,15.9087,35700.0
2014-08-19 11:50:00,20.77,20.79,20.76,20.77,134100.0,15.9087,15.924,15.901,15.9087,134100.0
2014-08-19 12:00:00,20.76,20.79,20.76,20.79,183700.0,15.901,15.924,15.901,15.924,183700.0
2014-08-19 12:10:00,20.79,20.8,20.78,20.8,73200.0,15.924,15.9316,15.9163,15.9316,73200.0
2014-08-19 12:20:00,20.8,20.81,20.77,20.78,136600.0,15.9316,15.9393,15.9087,15.9163,136600.0
2014-08-19 12:30:00,20.78,20.78,20.76,20.76,46700.0,15.9163,15.9163,15.901,15.901,46700.0
2014-08-19 12:40:00,20.77,20.77,20.76,20.77,39100.0,15.9087,15.9087,15.901,15.9087,39100.0
2014-08-19 12:50:00,20.77,20.77,20.76,20.76,82900.0,15.9087,15.9087,15.901,15.901,82900.0
2014-08-19 13:00:00,20.77,20.78,20.76,20.78,71900.0,15.9087,15.9163,15.901,15.9163,71900.0
2014-08-19 13:10:00,20.77,20.78,20.77,20.78,37400.0,15.9087,15.9163,15.9087,15.9163,37400.0
2014-08-19 13:20:00,20.78,20.78,20.77,20.77,27300.0,15.9163,15.9163,15.9087,15.9087,27300.0
2014-08-19 13:30:00,20.78,20.78,20.76,20.78,106300.0,15.9163,15.9163,15.901,15.9163,106300.0
2014-08-19 13:40:00,20.78,20.78,20.77,20.78,24900.0,15.9163,15.9163,15.9087,15.9163,24900.0
2014-08-19 13:50:00,20.78,20.78,20.74,20.74,719900.0,15.9163,15.9163,15.8857,15.8857,719900.0
2014-08-19 14:00:00,20.75,20.75,20.71,20.72,167700.0,15.8933,15.8933,15.8627,15.8704,167700.0
2014-08-19 14:10:00,20.72,20.74,20.71,20.73,259700.0,15.8704,15.8857,15.8627,15.878,259700.0
2014-08-19 14:20:00,20.74,20.77,20.73,20.75,435200.0,15.8857,15.9087,15.878,15.8933,435200.0
2014-08-19 14:30:00,20.75,20.77,20.75,20.76,78000.0,15.8933,15.9087,15.8933,15.901,78000.0
2014-08-19 14:40:00,20.76,20.78,20.76,20.78,56900.0,15.901,15.9163,15.901,15.9163,56900.0
2014-08-19 14:50:00,20.78,20.8,20.77,20.79,195300.0,15.9163,15.9316,15.9087,15.924,195300.0
2014-08-19 15:00:00,20.79,20.8,20.76,20.76,161700.0,15.924,15.9316,15.901,15.901,161700.0
2014-08-19 15:10:00,20.76,20.77,20.74,20.75,153800.0,15.901,15.9087,15.8857,15.8933,153800.0
2014-08-19 15:20:00,20.75,20.76,20.75,20.75,84400.0,15.8933,15.901,15.8933,15.8933,84400.0
2014-08-19 15:30:00,20.76,20.76,20.75,20.75,170200.0,15.901,15.901,15.8933,15.8933,170200.0
2014-08-19 15:40:00,20.75,20.77,20.74,20.74,402200.0,15.8933,15.9087,15.8857,15.8857,402200.0
2014-08-19 15:50:00,20.75,20.75,20.73,20.75,630000.0,15.8933,15.8933,15.878,15.8933,630000.0
2014-08-20 09:30:00,20.74,20.89,20.72,20.83,419000.0,15.8857,16.0006,15.8704,15.9546,419000.0
2014-08-20 09:40:00,20.82,20.83,20.76,20.77,271100.0,15.947,15.9546,15.901,15.9087,271100.0
2014-08-20 09:50:00,20.76,20.79,20.76,20.77,261900.0,15.901,15.924,15.901,15.9087,261900.0
2014-08-20 10:00:00,20.76,20.78,20.75,20.76,178600.0,15.901,15.9163,15.8933,15.901,178600.0
2014-08-20 10:10:00,20.76,20.77,20.74,20.76,456900.0,15.901,15.9087,15.8857,15.901,456900.0
2014-08-20 10:20:00,20.77,20.79,20.75,20.78,279800.0,15.9087,15.924,15.8933,15.9163,279800.0
2014-08-20 10:30:00,20.78,20.78,20.75,20.75,121900.0,15.9163,15.9163,15.8933,15.8933,121900.0
2014-08-20 10:40:00,20.75,20.78,20.75,20.76,309100.0,15.8933,15.9163,15.8933,15.901,309100.0
2014-08-20 10:50:00,20.77,20.79,20.75,20.76,430400.0,15.9087,15.924,15.8933,15.901,430400.0
2014-08-20 11:00:00,20.76,20.77,20.75,20.75,237600.0,15.901,15.9087,15.8933,15.8933,237600.0
2014-08-20 11:10:00,20.75,20.77,20.75,20.75,297000.0,15.8933,15.9087,15.8933,15.8933,297000.0
2014-08-20 11:20:00,20.75,20.76,20.75,20.76,68800.0,15.8933,15.901,15.8933,15.901,68800.0
2014-08-20 11:30:00,20.76,20.78,20.74,20.78,352200.0,15.901,15.9163,15.8857,15.9163,352200.0
2014-08-20 11:40:00,20.77,20.78,20.76,20.77,51100.0,15.9087,15.9163,15.901,15.9087,51100.0
2014-08-20 11:50:00,20.76,20.78,20.75,20.75,210800.0,15.901,15.9163,15.8933,15.8933,210800.0
2014-08-20 12:00:00,20.75,20.76,20.75,20.75,31400.0,15.8933,15.901,15.8933,15.8933,31400.0
2014-08-20 12:10:00,20.75,20.76,20.75,20.75,32500.0,15.8933,15.901,15.8933,15.8933,32500.0
2014-08-20 12:20:00,20.76,20.76,20.75,20.75,30000.0,15.901,15.901,15.8933,15.8933,30000.0
2014-08-20 12:30:00,20.75,20.76,20.75,20.76,30300.0,15.8933,15.901,15.8933,15.901,30300.0
2014-08-20 12:40:00,20.75,20.76,20.75,20.76,114400.0,15.8933,15.901,15.8933,15.901,114400.0
2014-08-20 12:50:00,20.76,20.76,20.75,20.76,33200.0,15.901,15.901,15.8933,15.901,33200.0
2014-08-20 13:00:00,20.76,20.77,20.75,20.77,91800.0,15.901,15.9087,15.8933,15.9087,91800.0
2014-08-20 13:10:00,20.77,20.79,20.76,20.77,270200.0,15.9087,15.924,15.901,15.9087,270200.0
2014-08-20 13:20:00,20.77,20.84,20.77,20.84,391800.0,15.9087,15.9623,15.9087,15.9623,391800.0
2014-08-20 13:30:00,20.84,20.84,20.8,20.8,128100.0,15.9623,15.9623,15.9316,15.9316,128100.0
2014-08-20 13:40:00,20.8,20.81,20.8,20.8,132200.0,15.9316,15.9393,15.9316,15.9316,132200.0
2014-08-20 13:50:00,20.8,20.82,20.79,20.8,189400.0,15.9316,15.947,15.924,15.9316,189400.0
2014-08-20 14:00:00,20.8,20.81,20.75,20.78,340400.0,15.9316,15.9393,15.8933,15.9163,340400.0
2014-08-20 14:10:00,20.78,20.79,20.75,20.76,133300.0,15.9163,15.924,15.8933,15.901,133300.0
2014-08-20 14:20:00,20.77,20.82,20.77,20.81,134800.0,15.9087,15.947,15.9087,15.9393,134800.0
2014-08-20 14:30:00,20.8,20.82,20.79,20.8,71900.0,15.9316,15.947,15.924,15.9316,71900.0
2014-08-20 14:40:00,20.8,20.82,20.79,20.8,281000.0,15.9316,15.947,15.924,15.9316,281000.0
2014-08-20 14:50:00,20.8,20.85,20.8,20.83,170600.0,15.9316,15.9699,15.9316,15.9546,170600.0
2014-08-20 15:00:00,20.83,20.87,20.83,20.86,238400.0,15.9546,15.9852,15.9546,15.9776,238400.0
2014-08-20 15:10:00,20.87,20.89,20.86,20.88,108500.0,15.9852,16.0006,15.9776,15.9929,108500.0
2014-08-20 15:20:00,20.88,20.9,20.86,20.86,137900.0,15.9929,16.0082,15.9776,15.9776,137900.0
2014-08-20 15:30:00,20.86,20.88,20.86,20.87,148300.0,15.9776,15.9929,15.9776,15.9852,148300.0
2014-08-20 15:40:00,20.88,20.9,20.82,20.86,618600.0,15.9929,16.0082,15.947,15.9776,618600.0
2014-08-20 15:50:00,20.86,20.87,20.84,20.85,621600.0,15.9776,15.9852,15.9623,15.9699,621600.0
2014-08-21 09:30:00,20.72,20.79,20.66,20.7,496400.0,15.8704,15.924,15.8244,15.855,496400.0
2014-08-21 09:40:00,20.7,20.7,20.65,20.68,409300.0,15.855,15.855,15.8167,15.8397,409300.0
2014-08-21 09:50:00,20.68,20.74,20.67,20.71,343000.0,15.8397,15.8857,15.8321,15.8627,343000.0
2014-08-21 10:00:00,20.72,20.73,20.7,20.7,417800.0,15.8704,15.878,15.855,15.855,417800.0
2014-08-21 10:10:00,20.7,20.74,20.69,20.74,191600.0,15.855,15.8857,15.8474,15.8857,191600.0
2014-08-21 10:20:00,20.74,20.74,20.72,20.73,130700.0,15.8857,15.8857,15.8704,15.878,130700.0
2014-08-21 10:30:00,20.73,20.73,20.7,20.73,231400.0,15.878,15.878,15.855,15.878,231400.0
2014-08-21 10:40:00,20.72,20.73,20.66,20.69,253400.0,15.8704,15.878,15.8244,15.8474,253400.0
2014-08-21 10:50:00,20.69,20.69,20.66,20.67,148200.0,15.8474,15.8474,15.8244,15.8321,148200.0
2014-08-21 11:00:00,20.67,20.68,20.66,20.66,233500.0,15.8321,15.8397,15.8244,15.8244,233500.0
2014-08-21 11:10:00,20.66,20.67,20.65,20.66,147300.0,15.8244,15.8321,15.8167,15.8244,147300.0
2014-08-21 11:20:00,20.65,20.65,20.64,20.64,56600.0,15.8167,15.8167,15.8091,15.8091,56600.0
2014-08-21 11:30:00,20.65,20.65,20.64,20.64,37500.0,15.8167,15.8167,15.8091,15.8091,37500.0
2014-08-21 11:40:00,20.64,20.65,20.63,20.63,107300.0,15.8091,15.8167,15.8014,15.8014,107300.0
2014-08-21 11:50:00,20.64,20.65,20.59,20.6,286400.0,15.8091,15.8167,15.7708,15.7784,286400.0
2014-08-21 12:00:00,20.61,20.62,20.59,20.6,188500.0,15.7861,15.7938,15.7708,15.7784,188500.0
2014-08-21 12:10:00,20.6,20.63,20.59,20.63,85000.0,15.7784,15.8014,15.7708,15.8014,85000.0
2014-08-21 12:20:00,20.62,20.63,20.6,20.6,95400.0,15.7938,15.8014,15.7784,15.7784,95400.0
2014-08-21 12:30:00,20.6,20.62,20.6,20.61,222800.0,15.7784,15.7938,15.7784,15.7861,222800.0
2014-08-21 12:40:00,20.61,20.62,20.6,20.6,124500.0,15.7861,15.7938,15.7784,15.7784,124500.0
2014-08-21 12:50:00,20.61,20.62,20.6,20.62,85700.0,15.7861,15.7938,15.7784,15.7938,85700.0
2014-08-21 13:00:00,20.61,20.63,20.61,20.62,98200.0,15.7861,15.8014,15.7861,15.7938,98200.0
2014-08-21 13:10:00,20.62,20.63,20.61,20.62,184300.0,15.7938,15.8014,15.7861,15.7938,184300.0
2014-08-21 13:20:00,20.62,20.63,20.61,20.62,101100.0,15.7938,15.8014,15.7861,15.7938,101100.0
2014-08-21 13:30:00,20.62,20.63,20.61,20.61,73700.0,15.7938,15.8014,15.7861,15.7861,73700.0
2014-08-21 13:40:00,20.61,20.64,20.61,20.62,121700.0,15.7861,15.8091,15.7861,15.7938,121700.0
2014-08-21 13:50:00,20.63,20.63,20.6,20.6,90900.0,15.8014,15.8014,15.7784,15.7784,90900.0
2014-08-21 14:00:00,20.61,20.61,20.6,20.6,97800.0,15.7861,15.7861,15.7784,15.7784,97800.0
2014-08-21 14:10:00,20.6,20.61,20.59,20.6,96200.0,15.7784,15.7861,15.7708,15.7784,96200.0
2014-08-21 14:20:00,20.59,20.61,20.59,20.6,133300.0,15.7708,15.7861,15.7708,15.7784,133300.0
2014-08-21 14:30:00,20.6,20.62,20.6,20.62,149000.0,15.7784,15.7938,15.7784,15.7938,149000.0
2014-08-21 14:40:00,20.61,20.62,20.6,20.6,163500.0,15.7861,15.7938,15.7784,15.7784,163500.0
2014-08-21 14:50:00,20.61,20.63,20.6,20.61,151400.0,15.7861,15.8014,15.7784,15.7861,151400.0
2014-08-21 15:00:00,20.62,20.63,20.61,20.62,146400.0,15.7938,15.8014,15.7861,15.7938,146400.0
2014-08-21 15:10:00,20.63,20.64,20.6,20.61,738800.0,15.8014,15.8091,15.7784,15.7861,738800.0
2014-08-21 15:20:00,20.61,20.62,20.61,20.62,185000.0,15.7861,15.7938,15.7861,15.7938,185000.0
2014-08-21 15:30:00,20.61,20.62,20.61,20.61,185300.0,15.7861,15.7938,15.7861,15.7861,185300.0
2014-08-21 15:40:00,20.62,20.62,20.61,20.62,317600.0,15.7938,15.7938,15.7861,15.7938,317600.0
2014-08-21 15:50:00,20.62,20.66,20.61,20.61,1868300.0,15.7938,15.8244,15.7861,15.7861,1868300.0
2014-08-22 09:30:00,20.74,21.0,20.73,20.95,1320300.0,15.8857,16.0848,15.878,16.0465,1320300.0
2014-08-22 09:40:00,20.94,20.95,20.87,20.93,505600.0,16.0389,16.0465,15.9852,16.0312,505600.0
2014-08-22 09:50:00,20.92,20.93,20.88,20.9,467900.0,16.0235,16.0312,15.9929,16.0082,467900.0
2014-08-22 10:00:00,20.9,20.9,20.87,20.9,297600.0,16.0082,16.0082,15.9852,16.0082,297600.0
2014-08-22 10:10:00,20.9,20.9,20.86,20.87,225000.0,16.0082,16.0082,15.9776,15.9852,225000.0
2014-08-22 10:20:00,20.88,20.89,20.86,20.87,153200.0,15.9929,16.0006,15.9776,15.9852,153200.0
2014-08-22 10:30:00,20.88,20.89,20.87,20.88,245200.0,15.9929,16.0006,15.9852,15.9929,245200.0
2014-08-22 10:40:00,20.87,20.88,20.85,20.87,224900.0,15.9852,15.9929,15.9699,15.9852,224900.0
2014-08-22 10:50:00,20.87,20.87,20.82,20.85,405400.0,15.9852,15.9852,15.947,15.9699,405400.0
2014-08-22 11:00:00,20.84,20.85,20.82,20.83,496700.0,15.9623,15.9699,15.947,15.9546,496700.0
2014-08-22 11:10:00,20.83,20.84,20.81,20.82,164900.0,15.9546,15.9623,15.9393,15.947,164900.0
2014-08-22 11:20:00,20.82,20.84,20.82,20.82,237900.0,15.947,15.9623,15.947,15.947,237900.0
2014-08-22 11:30:00,20.82,20.83,20.82,20.83,182800.0,15.947,15.9546,15.947,15.9546,182800.0
2014-08-22 11:40:00,20.83,20.84,20.82,20.84,251000.0,15.9546,15.9623,15.947,15.9623,251000.0
2014-08-22 11:50:00,20.83,20.87,20.83,20.87,335200.0,15.9546,15.9852,15.9546,15.9852,335200.0
2014-08-22 12:00:00,20.87,20.87,20.82,20.83,310400.0,15.9852,15.9852,15.947,15.9546,310400.0
2014-08-22 12:10:00,20.83,20.83,20.76,20.77,248300.0,15.9546,15.9546,15.901,15.9087,248300.0
2014-08-22 12:20:00,20.76,20.82,20.76,20.82,225300.0,15.901,15.947,15.901,15.947,225300.0
2014-08-22 12:30:00,20.82,20.84,20.82,20.83,42800.0,15.947,15.9623,15.947,15.9546,42800.0
2014-08-22 12:40:00,20.83,20.84,20.82,20.84,43400.0,15.9546,15.9623,15.947,15.9623,43400.0
2014-08-22 12:50:00,20.84,20.84,20.82,20.83,58400.0,15.9623,15.9623,15.947,15.9546,58400.0
2014-08-22 13:00:00,20.82,20.85,20.82,20.85,51100.0,15.947,15.9699,15.947,15.9699,51100.0
2014-08-22 13:10:00,20.85,20.86,20.84,20.85,87300.0,15.9699,15.9776,15.9623,15.9699,87300.0
2014-08-22 13:20:00,20.85,20.86,20.84,20.86,77300.0,15.9699,15.9776,15.9623,15.9776,77300.0
2014-08-22 13:30:00,20.86,20.87,20.84,20.86,139400.0,15.9776,15.9852,15.9623,15.9776,139400.0
2014-08-22 13:40:00,20.86,20.87,20.81,20.82,329100.0,15.9776,15.9852,15.9393,15.947,329100.0
2014-08-22 13:50:00,20.82,20.83,20.81,20.82,79400.0,15.947,15.9546,15.9393,15.947,79400.0
2014-08-22 14:00:00,20.83,20.83,20.82,20.83,47600.0,15.9546,15.9546,15.947,15.9546,47600.0
2014-08-22 14:10:00,20.83,20.86,20.82,20.85,164400.0,15.9546,15.9776,15.947,15.9699,164400.0
2014-08-22 14:20:00,20.86,20.87,20.85,20.85,212100.0,15.9776,15.9852,15.9699,15.9699,212100.0
2014-08-22 14:30:00,20.85,20.86,20.84,20.86,99100.0,15.9699,15.9776,15.9623,15.9776,99100.0
2014-08-22 14:40:00,20.86,20.88,20.85,20.87,152200.0,15.9776,15.9929,15.9699,15.9852,152200.0
2014-08-22 14:50:00,20.87,20.88,20.86,20.87,85200.0,15.9852,15.9929,15.9776,15.9852,85200.0
2014-08-22 15:00:00,20.87,20.89,20.86,20.89,106900.0,15.9852,16.0006,15.9776,16.0006,106900.0
2014-08-22 15:10:00,20.89,20.9,20.87,20.89,187000.0,16.0006,16.0082,15.9852,16.0006,187000.0
2014-08-22 15:20:00,20.89,20.89,20.83,20.85,262300.0,16.0006,16.0006,15.9546,15.9699,262300.0
2014-08-22 15:30:00,20.85,20.86,20.84,20.85,376300.0,15.9699,15.9776,15.9623,15.9699,376300.0
2014-08-22 15:40:00,20.86,20.87,20.81,20.83,423900.0,15.9776,15.9852,15.9393,15.9546,423900.0
2014-08-22 15:50:00,20.84,20.86,20.84,20.84,752000.0,15.9623,15.9776,15.9623,15.9623,752000.0
2014-08-25 09:30:00,20.85,20.87,20.77,20.8,338600.0,15.9699,15.9852,15.9087,15.9316,338600.0
2014-08-25 09:40:00,20.8,20.81,20.78,20.79,151500.0,15.9316,15.9393,15.9163,15.924,151500.0
2014-08-25 09:50:00,20.79,20.79,20.71,20.72,404300.0,15.924,15.924,15.8627,15.8704,404300.0
2014-08-25 10:00:00,20.72,20.74,20.69,20.7,394500.0,15.8704,15.8857,15.8474,15.855,394500.0
2014-08-25 10:10:00,20.71,20.71,20.66,20.69,503200.0,15.8627,15.8627,15.8244,15.8474,503200.0
2014-08-25 10:20:00,20.69,20.7,20.66,20.67,222000.0,15.8474,15.855,15.8244,15.8321,222000.0
2014-08-25 10:30:00,20.68,20.69,20.65,20.67,148200.0,15.8397,15.8474,15.8167,15.8321,148200.0
2014-08-25 10:40:00,20.67,20.72,20.67,20.69,342300.0,15.8321,15.8704,15.8321,15.8474,342300.0
2014-08-25 10:50:00,20.7,20.7,20.69,20.7,66400.0,15.855,15.855,15.8474,15.855,66400.0
2014-08-25 11:00:00,20.69,20.72,20.67,20.72,143900.0,15.8474,15.8704,15.8321,15.8704,143900.0
2014-08-25 11:10:00,20.72,20.75,20.68,20.68,220500.0,15.8704,15.8933,15.8397,15.8397,220500.0
2014-08-25 11:20:00,20.68,20.74,20.68,20.71,173200.0,15.8397,15.8857,15.8397,15.8627,173200.0
2014-08-25 11:30:00,20.71,20.75,20.7,20.75,223700.0,15.8627,15.8933,15.855,15.8933,223700.0
2014-08-25 11:40:00,20.75,20.78,20.74,20.76,151100.0,15.8933,15.9163,15.8857,15.901,151100.0
2014-08-25 11:50:00,20.77,20.77,20.73,20.73,155200.0,15.9087,15.9087,15.878,15.878,155200.0
2014-08-25 12:00:00,20.73,20.74,20.71,20.72,81500.0,15.878,15.8857,15.8627,15.8704,81500.0
2014-08-25 12:10:00,20.72,20.75,20.71,20.71,360300.0,15.8704,15.8933,15.8627,15.8627,360300.0
2014-08-25 12:20:00,20.71,20.72,20.69,20.69,201200.0,15.8627,15.8704,15.8474,15.8474,201200.0
2014-08-25 12:30:00,20.69,20.71,20.68,20.7,303100.0,15.8474,15.8627,15.8397,15.855,303100.0
2014-08-25 12:40:00,20.69,20.71,20.68,20.69,143500.0,15.8474,15.8627,15.8397,15.8474,143500.0
2014-08-25 12:50:00,20.69,20.7,20.68,20.69,105600.0,15.8474,15.855,15.8397,15.8474,105600.0
2014-08-25 13:00:00,20.69,20.69,20.68,20.69,36500.0,15.8474,15.8474,15.8397,15.8474,36500.0
2014-08-25 13:10:00,20.69,20.71,20.68,20.68,134000.0,15.8474,15.8627,15.8397,15.8397,134000.0
2014-08-25 13:20:00,20.68,20.69,20.68,20.69,46900.0,15.8397,15.8474,15.8397,15.8474,46900.0
2014-08-25 13:30:00,20.69,20.7,20.68,20.69,204600.0,15.8474,15.855,15.8397,15.8474,204600.0
2014-08-25 13:40:00,20.69,20.69,20.68,20.68,51300.0,15.8474,15.8474,15.8397,15.8397,51300.0
2014-08-25 13:50:00,20.68,20.7,20.68,20.69,184500.0,15.8397,15.855,15.8397,15.8474,184500.0
2014-08-25 14:00:00,20.69,20.69,20.68,20.68,102900.0,15.8474,15.8474,15.8397,15.8397,102900.0
2014-08-25 14:10:00,20.68,20.69,20.68,20.68,44300.0,15.8397,15.8474,15.8397,15.8397,44300.0
2014-08-25 14:20:00,20.69,20.69,20.65,20.67,335300.0,15.8474,15.8474,15.8167,15.8321,335300.0
2014-08-25 14:30:00,20.66,20.68,20.65,20.67,186500.0,15.8244,15.8397,15.8167,15.8321,186500.0
2014-08-25 14:40:00,20.66,20.68,20.65,20.65,233500.0,15.8244,15.8397,15.8167,15.8167,233500.0
2014-08-25 14:50:00,20.65,20.68,20.65,20.67,165400.0,15.8167,15.8397,15.8167,15.8321,165400.0
2014-08-25 15:00:00,20.67,20.68,20.65,20.65,186100.0,15.8321,15.8397,15.8167,15.8167,186100.0
2014-08-25 15:10:00,20.66,20.67,20.64,20.66,268000.0,15.8244,15.8321,15.8091,15.8244,268000.0
2014-08-25 15:20:00,20.66,20.67,20.65,20.66,127900.0,15.8244,15.8321,15.8167,15.8244,127900.0
2014-08-25 15:30:00,20.67,20.67,20.66,20.67,123100.0,15.8321,15.8321,15.8244,15.8321,123100.0
2014-08-25 15:40:00,20.67,20.71,20.66,20.7,448400.0,15.8321,15.8627,15.8244,15.855,448400.0
2014-08-25 15:50:00,20.7,20.7,20.68,20.69,900300.0,15.855,15.855,15.8397,15.8474,900300.0
2014-08-26 09:30:00,20.71,20.84,20.64,20.78,573900.0,15.8627,15.9623,15.8091,15.9163,573900.0
2014-08-26 09:40:00,20.78,20.79,20.76,20.77,172800.0,15.9163,15.924,15.901,15.9087,172800.0
2014-08-26 09:50:00,20.77,20.81,20.76,20.8,129600.0,15.9087,15.9393,15.901,15.9316,129600.0
2014-08-26 10:00:00,20.8,20.82,20.78,20.78,156500.0,15.9316,15.947,15.9163,15.9163,156500.0
2014-08-26 10:10:00,20.79,20.81,20.78,20.79,124100.0,15.924,15.9393,15.9163,15.924,124100.0
2014-08-26 10:20:00,20.79,20.81,20.77,20.8,113200.0,15.924,15.9393,15.9087,15.9316,113200.0
2014-08-26 10:30:00,20.81,20.81,20.76,20.77,172100.0,15.9393,15.9393,15.901,15.9087,172100.0
2014-08-26 10:40:00,20.76,20.8,20.76,20.78,217600.0,15.901,15.9316,15.901,15.9163,217600.0
2014-08-26 10:50:00,20.79,20.79,20.77,20.79,154400.0,15.924,15.924,15.9087,15.924,154400.0
2014-08-26 11:00:00,20.79,20.8,20.76,20.76,93700.0,15.924,15.9316,15.901,15.901,93700.0
2014-08-26 11:10:00,20.76,20.77,20.76,20.76,41500.0,15.901,15.9087,15.901,15.901,41500.0
2014-08-26 11:20:00,20.76,20.77,20.71,20.75,247400.0,15.901,15.9087,15.8627,15.8933,247400.0
2014-08-26 11:30:00,20.75,20.77,20.72,20.73,191100.0,15.8933,15.9087,15.8704,15.878,191100.0
2014-08-26 11:40:00,20.73,20.75,20.73,20.73,100000.0,15.878,15.8933,15.878,15.878,100000.0
2014-08-26 11:50:00,20.73,20.75,20.71,20.71,151700.0,15.878,15.8933,15.8627,15.8627,151700.0
2014-08-26 12:00:00,20.71,20.75,20.71,20.75,172200.0,15.8627,15.8933,15.8627,15.8933,172200.0
2014-08-26 12:10:00,20.75,20.75,20.74,20.75,38400.0,15.8933,15.8933,15.8857,15.8933,38400.0
2014-08-26 12:20:00,20.75,20.75,20.74,20.75,37700.0,15.8933,15.8933,15.8857,15.8933,37700.0
2014-08-26 12:30:00,20.75,20.77,20.74,20.77,88000.0,15.8933,15.9087,15.8857,15.9087,88000.0
2014-08-26 12:40:00,20.77,20.79,20.74,20.79,105500.0,15.9087,15.924,15.8857,15.924,105500.0
2014-08-26 12:50:00,20.78,20.8,20.77,20.78,146200.0,15.9163,15.9316,15.9087,15.9163,146200.0
2014-08-26 13:00:00,20.78,20.79,20.78,20.79,42400.0,15.9163,15.924,15.9163,15.924,42400.0
2014-08-26 13:10:00,20.79,20.8,20.78,20.8,61600.0,15.924,15.9316,15.9163,15.9316,61600.0
2014-08-26 13:20:00,20.8,20.82,20.79,20.82,64500.0,15.9316,15.947,15.924,15.947,64500.0
2014-08-26 13:30:00,20.82,20.83,20.76,20.78,463600.0,15.947,15.9546,15.901,15.9163,463600.0
2014-08-26 13:40:00,20.78,20.78,20.76,20.76,48100.0,15.9163,15.9163,15.901,15.901,48100.0
2014-08-26 13:50:00,20.76,20.77,20.74,20.77,209500.0,15.901,15.9087,15.8857,15.9087,209500.0
2014-08-26 14:00:00,20.77,20.78,20.77,20.78,77400.0,15.9087,15.9163,15.9087,15.9163,77400.0
2014-08-26 14:10:00,20.78,20.82,20.78,20.82,61200.0,15.9163,15.947,15.9163,15.947,61200.0
2014-08-26 14:20:00,20.82,20.82,20.81,20.82,42400.0,15.947,15.947,15.9393,15.947,42400.0
2014-08-26 14:30:00,20.82,20.82,20.77,20.8,265000.0,15.947,15.947,15.9087,15.9316,265000.0
2014-08-26 14:40:00,20.8,20.81,20.79,20.8,87300.0,15.9316,15.9393,15.924,15.9316,87300.0
2014-08-26 14:50:00,20.8,20.81,20.79,20.8,94200.0,15.9316,15.9393,15.924,15.9316,94200.0
2014-08-26 15:00:00,20.8,20.81,20.77,20.78,230700.0,15.9316,15.9393,15.9087,15.9163,230700.0
2014-08-26 15:10:00,20.78,20.82,20.78,20.81,174500.0,15.9163,15.947,15.9163,15.9393,174500.0
2014-08-26 15:20:00,20.81,20.82,20.79,20.79,178100.0,15.9393,15.947,15.924,15.924,178100.0
2014-08-26 15:30:00,20.8,20.82,20.79,20.82,337700.0,15.9316,15.947,15.924,15.947,337700.0
2014-08-26 15:40:00,20.82,20.85,20.81,20.84,235900.0,15.947,15.9699,15.9393,15.9623,235900.0
2014-08-26 15:50:00,20.85,20.85,20.8,20.81,632000.0,15.9699,15.9699,15.9316,15.9393,632000.0
2014-08-27 09:30:00,20.92,20.95,20.85,20.9,858400.0,16.0235,16.0465,15.9699,16.0082,858400.0
2014-08-27 09:40:00,20.9,20.93,20.89,20.92,286700.0,16.0082,16.0312,16.0006,16.0235,286700.0
2014-08-27 09:50:00,20.93,20.93,20.8,20.82,584100.0,16.0312,16.0312,15.9316,15.947,584100.0
2014-08-27 10:00:00,20.82,20.85,20.81,20.82,603500.0,15.947,15.9699,15.9393,15.947,603500.0
2014-08-27 10:10:00,20.82,20.84,20.77,20.78,637800.0,15.947,15.9623,15.9087,15.9163,637800.0
2014-08-27 10:20:00,20.77,20.79,20.75,20.76,350200.0,15.9087,15.924,15.8933,15.901,350200.0
2014-08-27 10:30:00,20.75,20.76,20.71,20.71,454100.0,15.8933,15.901,15.8627,15.8627,454100.0
2014-08-27 10:40:00,20.71,20.72,20.69,20.71,895000.0,15.8627,15.8704,15.8474,15.8627,895000.0
2014-08-27 10:50:00,20.71,20.79,20.71,20.75,366200.0,15.8627,15.924,15.8627,15.8933,366200.0
2014-08-27 11:00:00,20.75,20.76,20.72,20.73,475800.0,15.8933,15.901,15.8704,15.878,475800.0
2014-08-27 11:10:00,20.73,20.76,20.73,20.74,195300.0,15.878,15.901,15.878,15.8857,195300.0
2014-08-27 11:20:00,20.75,20.75,20.72,20.73,210100.0,15.8933,15.8933,15.8704,15.878,210100.0
2014-08-27 11:30:00,20.73,20.76,20.71,20.75,236300.0,15.878,15.901,15.8627,15.8933,236300.0
2014-08-27 11:40:00,20.76,20.76,20.74,20.74,62500.0,15.901,15.901,15.8857,15.8857,62500.0
2014-08-27 11:50:00,20.75,20.8,20.74,20.8,127800.0,15.8933,15.9316,15.8857,15.9316,127800.0
2014-08-27 12:00:00,20.8,20.81,20.77,20.77,181000.0,15.9316,15.9393,15.9087,15.9087,181000.0
2014-08-27 12:10:00,20.77,20.78,20.77,20.78,88300.0,15.9087,15.9163,15.9087,15.9163,88300.0
2014-08-27 12:20:00,20.77,20.78,20.76,20.78,111500.0,15.9087,15.9163,15.901,15.9163,111500.0
2014-08-27 12:30:00,20.78,20.81,20.78,20.78,89600.0,15.9163,15.9393,15.9163,15.9163,89600.0
2014-08-27 12:40:00,20.78,20.8,20.78,20.79,65100.0,15.9163,15.9316,15.9163,15.924,65100.0
2014-08-27 12:50:00,20.79,20.84,20.79,20.82,201600.0,15.924,15.9623,15.924,15.947,201600.0
2014-08-27 13:00:00,20.82,20.84,20.81,20.81,115300.0,15.947,15.9623,15.9393,15.9393,115300.0
2014-08-27 13:10:00,20.81,20.81,20.8,20.8,47900.0,15.9393,15.9393,15.9316,15.9316,47900.0
2014-08-27 13:20:00,20.8,20.82,20.8,20.81,109500.0,15.9316,15.947,15.9316,15.9393,109500.0
2014-08-27 13:30:00,20.82,20.83,20.8,20.81,120400.0,15.947,15.9546,15.9316,15.9393,120400.0
2014-08-27 13:40:00,20.81,20.82,20.8,20.81,97700.0,15.9393,15.947,15.9316,15.9393,97700.0
2014-08-27 13:50:00,20.81,20.84,20.79,20.82,248300.0,15.9393,15.9623,15.924,15.947,248300.0
2014-08-27 14:00:00,20.83,20.83,20.8,20.82,166900.0,15.9546,15.9546,15.9316,15.947,166900.0
2014-08-27 14:10:00,20.82,20.85,20.81,20.84,218400.0,15.947,15.9699,15.9393,15.9623,218400.0
2014-08-27 14:20:00,20.84,20.84,20.8,20.82,365800.0,15.9623,15.9623,15.9316,15.947,365800.0
2014-08-27 14:30:00,20.82,20.83,20.8,20.81,127700.0,15.947,15.9546,15.9316,15.9393,127700.0
2014-08-27 14:40:00,20.82,20.82,20.8,20.82,76300.0,15.947,15.947,15.9316,15.947,76300.0
2014-08-27 14:50:00,20.82,20.83,20.8,20.8,172900.0,15.947,15.9546,15.9316,15.9316,172900.0
2014-08-27 15:00:00,20.81,20.84,20.8,20.84,172800.0,15.9393,15.9623,15.9316,15.9623,172800.0
2014-08-27 15:10:00,20.84,20.85,20.82,20.85,198200.0,15.9623,15.9699,15.947,15.9699,198200.0
2014-08-27 15:20:00,20.85,20.9,20.84,20.87,317700.0,15.9699,16.0082,15.9623,15.9852,317700.0
2014-08-27 15:30:00,20.88,20.9,20.86,20.89,283000.0,15.9929,16.0082,15.9776,16.0006,283000.0
2014-08-27 15:40:00,20.89,20.95,20.88,20.91,645800.0,16.0006,16.0465,15.9929,16.0159,645800.0
2014-08-27 15:50:00,20.92,20.93,20.91,20.92,629500.0,16.0235,16.0312,16.0159,16.0235,629500.0
2014-08-28 09:30:00,20.72,20.72,20.59,20.64,478200.0,15.8704,15.8704,15.7708,15.8091,478200.0
2014-08-28 09:40:00,20.65,20.69,20.63,20.65,324100.0,15.8167,15.8474,15.8014,15.8167,324100.0
2014-08-28 09:50:00,20.65,20.69,20.65,20.69,126100.0,15.8167,15.8474,15.8167,15.8474,126100.0
2014-08-28 10:00:00,20.69,20.75,20.68,20.75,262100.0,15.8474,15.8933,15.8397,15.8933,262100.0
2014-08-28 10:10:00,20.75,20.78,20.74,20.78,216400.0,15.8933,15.9163,15.8857,15.9163,216400.0
2014-08-28 10:20:00,20.78,20.8,20.77,20.77,114300.0,15.9163,15.9316,15.9087,15.9087,114300.0
2014-08-28 10:30:00,20.77,20.78,20.74,20.75,131800.0,15.9087,15.9163,15.8857,15.8933,131800.0
2014-08-28 10:40:00,20.74,20.8,20.73,20.8,304100.0,15.8857,15.9316,15.878,15.9316,304100.0
2014-08-28 10:50:00,20.8,20.82,20.79,20.81,159700.0,15.9316,15.947,15.924,15.9393,159700.0
2014-08-28 11:00:00,20.81,20.82,20.79,20.8,95900.0,15.9393,15.947,15.924,15.9316,95900.0
2014-08-28 11:10:00,20.79,20.79,20.75,20.77,86900.0,15.924,15.924,15.8933,15.9087,86900.0
2014-08-28 11:20:00,20.76,20.77,20.74,20.75,56200.0,15.901,15.9087,15.8857,15.8933,56200.0
2014-08-28 11:30:00,20.75,20.75,20.73,20.73,152600.0,15.8933,15.8933,15.878,15.878,152600.0
2014-08-28 11:40:00,20.73,20.74,20.72,20.73,62800.0,15.878,15.8857,15.8704,15.878,62800.0
2014-08-28 11:50:00,20.73,20.75,20.72,20.74,65500.0,15.878,15.8933,15.8704,15.8857,65500.0
2014-08-28 12:00:00,20.73,20.74,20.72,20.73,23900.0,15.878,15.8857,15.8704,15.878,23900.0
2014-08-28 12:10:00,20.73,20.75,20.73,20.74,94500.0,15.878,15.8933,15.878,15.8857,94500.0
2014-08-28 12:20:00,20.74,20.78,20.73,20.78,77400.0,15.8857,15.9163,15.878,15.9163,77400.0
2014-08-28 12:30:00,20.77,20.82,20.77,20.82,103600.0,15.9087,15.947,15.9087,15.947,103600.0
2014-08-28 12:40:00,20.82,20.82,20.81,20.82,54700.0,15.947,15.947,15.9393,15.947,54700.0
2014-08-28 12:50:00,20.82,20.83,20.79,20.8,177300.0,15.947,15.9546,15.924,15.9316,177300.0
2014-08-28 13:00:00,20.81,20.84,20.8,20.84,73100.0,15.9393,15.9623,15.9316,15.9623,73100.0
2014-08-28 13:10:00,20.84,20.84,20.81,20.81,84300.0,15.9623,15.9623,15.9393,15.9393,84300.0
2014-08-28 13:20:00,20.81,20.84,20.81,20.84,78300.0,15.9393,15.9623,15.9393,15.9623,78300.0
2014-08-28 13:30:00,20.84,20.85,20.83,20.85,64600.0,15.9623,15.9699,15.9546,15.9699,64600.0
2014-08-28 13:40:00,20.85,20.86,20.84,20.86,53400.0,15.9699,15.9776,15.9623,15.9776,53400.0
2014-08-28 13:50:00,20.85,20.88,20.85,20.86,68500.0,15.9699,15.9929,15.9699,15.9776,68500.0
2014-08-28 14:00:00,20.87,20.9,20.86,20.88,119400.0,15.9852,16.0082,15.9776,15.9929,119400.0
2014-08-28 14:10:00,20.88,20.89,20.85,20.86,292400.0,15.9929,16.0006,15.9699,15.9776,292400.0
2014-08-28 14:20:00,20.85,20.89,20.84,20.89,367400.0,15.9699,16.0006,15.9623,16.0006,367400.0
2014-08-28 14:30:00,20.89,20.92,20.88,20.92,110600.0,16.0006,16.0235,15.9929,16.0235,110600.0
2014-08-28 14:40:00,20.92,20.92,20.88,20.88,83300.0,16.0235,16.0235,15.9929,15.9929,83300.0
2014-08-28 14:50:00,20.89,20.91,20.88,20.9,77900.0,16.0006,16.0159,15.9929,16.0082,77900.0
2014-08-28 15:00:00,20.9,20.91,20.89,20.91,69700.0,16.0082,16.0159,16.0006,16.0159,69700.0
2014-08-28 15:10:00,20.91,20.92,20.9,20.92,137100.0,16.0159,16.0235,16.0082,16.0235,137100.0
2014-08-28 15:20:00,20.92,20.93,20.9,20.92,412100.0,16.0235,16.0312,16.0082,16.0235,412100.0
2014-08-28 15:30:00,20.92,20.92,20.91,20.91,82300.0,16.0235,16.0235,16.0159,16.0159,82300.0
2014-08-28 15:40:00,20.91,20.92,20.91,20.92,234100.0,16.0159,16.0235,16.0159,16.0235,234100.0
2014-08-28 15:50:00,20.92,20.92,20.91,20.91,578500.0,16.0235,16.0235,16.0159,16.0159,578500.0
2014-08-29 09:30:00,20.95,20.95,20.83,20.84,503600.0,16.0465,16.0465,15.9546,15.9623,503600.0
2014-08-29 09:40:00,20.84,20.9,20.81,20.88,271500.0,15.9623,16.0082,15.9393,15.9929,271500.0
2014-08-29 09:50:00,20.87,20.91,20.86,20.87,160300.0,15.9852,16.0159,15.9776,15.9852,160300.0
2014-08-29 10:00:00,20.87,20.9,20.87,20.87,134500.0,15.9852,16.0082,15.9852,15.9852,134500.0
2014-08-29 10:10:00,20.87,20.89,20.84,20.88,114900.0,15.9852,16.0006,15.9623,15.9929,114900.0
2014-08-29 10:20:00,20.89,20.9,20.87,20.89,99600.0,16.0006,16.0082,15.9852,16.0006,99600.0
2014-08-29 10:30:00,20.89,20.91,20.88,20.89,79900.0,16.0006,16.0159,15.9929,16.0006,79900.0
2014-08-29 10:40:00,20.89,20.91,20.89,20.91,71800.0,16.0006,16.0159,16.0006,16.0159,71800.0
2014-08-29 10:50:00,20.91,20.91,20.88,20.88,98300.0,16.0159,16.0159,15.9929,15.9929,98300.0
2014-08-29 11:00:00,20.88,20.88,20.84,20.85,71700.0,15.9929,15.9929,15.9623,15.9699,71700.0
2014-08-29 11:10:00,20.84,20.87,20.83,20.84,63000.0,15.9623,15.9852,15.9546,15.9623,63000.0
2014-08-29 11:20:00,20.84,20.85,20.83,20.84,52100.0,15.9623,15.9699,15.9546,15.9623,52100.0
2014-08-29 11:30:00,20.83,20.87,20.83,20.87,59500.0,15.9546,15.9852,15.9546,15.9852,59500.0
2014-08-29 11:40:00,20.87,20.88,20.86,20.88,63300.0,15.9852,15.9929,15.9776,15.9929,63300.0
2014-08-29 11:50:00,20.87,20.88,20.87,20.88,27800.0,15.9852,15.9929,15.9852,15.9929,27800.0
2014-08-29 12:00:00,20.88,20.89,20.87,20.87,38400.0,15.9929,16.0006,15.9852,15.9852,38400.0
2014-08-29 12:10:00,20.88,20.88,20.86,20.87,34700.0,15.9929,15.9929,15.9776,15.9852,34700.0
2014-08-29 12:20:00,20.87,20.87,20.86,20.86,144200.0,15.9852,15.9852,15.9776,15.9776,144200.0
2014-08-29 12:30:00,20.87,20.87,20.86,20.87,137300.0,15.9852,15.9852,15.9776,15.9852,137300.0
2014-08-29 12:40:00,20.87,20.89,20.86,20.88,68800.0,15.9852,16.0006,15.9776,15.9929,68800.0
2014-08-29 12:50:00,20.89,20.91,20.88,20.91,61600.0,16.0006,16.0159,15.9929,16.0159,61600.0
2014-08-29 13:00:00,20.91,20.92,20.89,20.89,67100.0,16.0159,16.0235,16.0006,16.0006,67100.0
2014-08-29 13:10:00,20.89,20.9,20.89,20.89,24900.0,16.0006,16.0082,16.0006,16.0006,24900.0
2014-08-29 13:20:00,20.89,20.9,20.88,20.89,25200.0,16.0006,16.0082,15.9929,16.0006,25200.0
2014-08-29 13:30:00,20.89,20.9,20.87,20.88,81900.0,16.0006,16.0082,15.9852,15.9929,81900.0
2014-08-29 13:40:00,20.88,20.91,20.88,20.9,40500.0,15.9929,16.0159,15.9929,16.0082,40500.0
2014-08-29 13:50:00,20.9,20.91,20.89,20.9,39400.0,16.0082,16.0159,16.0006,16.0082,39400.0
2014-08-29 14:00:00,20.9,20.93,20.89,20.93,54600.0,16.0082,16.0312,16.0006,16.0312,54600.0
2014-08-29 14:10:00,20.93,20.93,20.91,20.92,130500.0,16.0312,16.0312,16.0159,16.0235,130500.0
2014-08-29 14:20:00,20.91,20.92,20.9,20.91,49000.0,16.0159,16.0235,16.0082,16.0159,49000.0
2014-08-29 14:30:00,20.91,20.93,20.9,20.91,79900.0,16.0159,16.0312,16.0082,16.0159,79900.0
2014-08-29 14:40:00,20.91,20.92,20.9,20.9,48600.0,16.0159,16.0235,16.0082,16.0082,48600.0
2014-08-29 14:50:00,20.91,20.91,20.9,20.91,22700.0,16.0159,16.0159,16.0082,16.0159,22700.0
2014-08-29 15:00:00,20.9,20.91,20.9,20.91,42000.0,16.0082,16.0159,16.0082,16.0159,42000.0
2014-08-29 15:10:00,20.9,20.91,20.89,20.89,86800.0,16.0082,16.0159,16.0006,16.0006,86800.0
2014-08-29 15:20:00,20.89,20.9,20.88,20.89,63300.0,16.0006,16.0082,15.9929,16.0006,63300.0
2014-08-29 15:30:00,20.89,20.92,20.89,20.92,157800.0,16.0006,16.0235,16.0006,16.0235,157800.0
2014-08-29 15:40:00,20.92,20.92,20.9,20.92,259400.0,16.0235,16.0235,16.0082,16.0235,259400.0
2014-08-29 15:50:00,20.92,20.94,20.92,20.93,591900.0,16.0235,16.0389,16.0235,16.0312,591900.0
2014-09-02 09:30:00,21.06,21.23,21.0,21.23,1070700.0,16.1308,16.261,16.0848,16.261,1070700.0
2014-09-02 09:40:00,21.22,21.26,21.19,21.2,737500.0,16.2533,16.284,16.2304,16.238,737500.0
2014-09-02 09:50:00,21.2,21.21,21.1,21.12,352000.0,16.238,16.2457,16.1614,16.1767,352000.0
2014-09-02 10:00:00,21.12,21.14,21.05,21.1,445700.0,16.1767,16.1921,16.1231,16.1614,445700.0
2014-09-02 10:10:00,21.1,21.11,21.07,21.07,319400.0,16.1614,16.1691,16.1384,16.1384,319400.0
2014-09-02 10:20:00,21.07,21.1,21.07,21.08,127100.0,16.1384,16.1614,16.1384,16.1461,127100.0
2014-09-02 10:30:00,21.07,21.08,21.03,21.03,278100.0,16.1384,16.1461,16.1078,16.1078,278100.0
2014-09-02 10:40:00,21.03,21.04,21.0,21.01,243100.0,16.1078,16.1155,16.0848,16.0925,243100.0
2014-09-02 10:50:00,21.0,21.02,20.99,21.02,150800.0,16.0848,16.1001,16.0772,16.1001,150800.0
2014-09-02 11:00:00,21.02,21.04,20.99,21.02,353700.0,16.1001,16.1155,16.0772,16.1001,353700.0
2014-09-02 11:10:00,21.03,21.04,21.01,21.01,88200.0,16.1078,16.1155,16.0925,16.0925,88200.0
2014-09-02 11:20:00,21.02,21.05,21.01,21.03,214500.0,16.1001,16.1231,16.0925,16.1078,214500.0
2014-09-02 11:30:00,21.04,21.04,21.02,21.03,63100.0,16.1155,16.1155,16.1001,16.1078,63100.0
2014-09-02 11:40:00,21.03,21.04,21.02,21.03,140600.0,16.1078,16.1155,16.1001,16.1078,140600.0
2014-09-02 11:50:00,21.03,21.05,21.02,21.04,163000.0,16.1078,16.1231,16.1001,16.1155,163000.0
2014-09-02 12:00:00,21.04,21.04,21.02,21.03,61100.0,16.1155,16.1155,16.1001,16.1078,61100.0
2014-09-02 12:10:00,21.02,21.04,21.02,21.03,67600.0,16.1001,16.1155,16.1001,16.1078,67600.0
2014-09-02 12:20:00,21.02,21.04,21.01,21.04,85700.0,16.1001,16.1155,16.0925,16.1155,85700.0
2014-09-02 12:30:00,21.04,21.04,21.0,21.03,256800.0,16.1155,16.1155,16.0848,16.1078,256800.0
2014-09-02 12:40:00,21.03,21.04,21.02,21.04,89700.0,16.1078,16.1155,16.1001,16.1155,89700.0
2014-09-02 12:50:00,21.04,21.04,21.02,21.03,32800.0,16.1155,16.1155,16.1001,16.1078,32800.0
2014-09-02 13:00:00,21.03,21.03,21.02,21.03,39300.0,16.1078,16.1078,16.1001,16.1078,39300.0
2014-09-02 13:10:00,21.03,21.03,21.02,21.03,78200.0,16.1078,16.1078,16.1001,16.1078,78200.0
2014-09-02 13:20:00,21.03,21.04,21.02,21.04,103800.0,16.1078,16.1155,16.1001,16.1155,103800.0
2014-09-02 13:30:00,21.04,21.05,21.03,21.04,107200.0,16.1155,16.1231,16.1078,16.1155,107200.0
2014-09-02 13:40:00,21.04,21.04,21.02,21.03,29100.0,16.1155,16.1155,16.1001,16.1078,29100.0
2014-09-02 13:50:00,21.03,21.03,21.02,21.03,23400.0,16.1078,16.1078,16.1001,16.1078,23400.0
2014-09-02 14:00:00,21.03,21.03,21.02,21.03,44500.0,16.1078,16.1078,16.1001,16.1078,44500.0
2014-09-02 14:10:00,21.03,21.03,21.02,21.03,30200.0,16.1078,16.1078,16.1001,16.1078,30200.0
2014-09-02 14:20:00,21.03,21.04,21.01,21.03,108300.0,16.1078,16.1155,16.0925,16.1078,108300.0
2014-09-02 14:30:00,21.04,21.04,21.02,21.03,44300.0,16.1155,16.1155,16.1001,16.1078,44300.0
2014-09-02 14:40:00,21.03,21.07,21.02,21.07,239900.0,16.1078,16.1384,16.1001,16.1384,239900.0
2014-09-02 14:50:00,21.07,21.08,21.04,21.05,173600.0,16.1384,16.1461,16.1155,16.1231,173600.0
2014-09-02 15:00:00,21.05,21.06,21.03,21.03,53800.0,16.1231,16.1308,16.1078,16.1078,53800.0
2014-09-02 15:10:00,21.04,21.04,21.03,21.04,36300.0,16.1155,16.1155,16.1078,16.1155,36300.0
2014-09-02 15:20:00,21.04,21.04,21.02,21.04,178300.0,16.1155,16.1155,16.1001,16.1155,178300.0
2014-09-02 15:30:00,21.04,21.04,21.02,21.03,89600.0,16.1155,16.1155,16.1001,16.1078,89600.0
2014-09-02 15:40:00,21.03,21.05,21.03,21.05,204100.0,16.1078,16.1231,16.1078,16.1231,204100.0
2014-09-02 15:50:00,21.05,21.08,21.05,21.08,333900.0,16.1231,16.1461,16.1231,16.1461,333900.0
2014-09-03 09:30:00,21.28,21.28,21.23,21.27,545300.0,16.2993,16.2993,16.261,16.2916,545300.0
2014-09-03 09:40:00,21.26,21.35,21.25,21.32,300900.0,16.284,16.3529,16.2763,16.3299,300900.0
2014-09-03 09:50:00,21.33,21.36,21.32,21.32,445900.0,16.3376,16.3606,16.3299,16.3299,445900.0
2014-09-03 10:00:00,21.32,21.35,21.31,21.34,488400.0,16.3299,16.3529,16.3223,16.3452,488400.0
2014-09-03 10:10:00,21.34,21.38,21.33,21.35,293500.0,16.3452,16.3759,16.3376,16.3529,293500.0
2014-09-03 10:20:00,21.35,21.36,21.33,21.34,120100.0,16.3529,16.3606,16.3376,16.3452,120100.0
2014-09-03 10:30:00,21.33,21.34,21.23,21.27,550300.0,16.3376,16.3452,16.261,16.2916,550300.0
2014-09-03 10:40:00,21.28,21.31,21.28,21.31,137700.0,16.2993,16.3223,16.2993,16.3223,137700.0
2014-09-03 10:50:00,21.31,21.33,21.29,21.32,180300.0,16.3223,16.3376,16.3069,16.3299,180300.0
2014-09-03 11:00:00,21.32,21.34,21.31,21.32,105400.0,16.3299,16.3452,16.3223,16.3299,105400.0
2014-09-03 11:10:00,21.31,21.32,21.3,21.32,110700.0,16.3223,16.3299,16.3146,16.3299,110700.0
2014-09-03 11:20:00,21.32,21.35,21.29,21.29,195200.0,16.3299,16.3529,16.3069,16.3069,195200.0
2014-09-03 11:30:00,21.3,21.3,21.27,21.27,294400.0,16.3146,16.3146,16.2916,16.2916,294400.0
2014-09-03 11:40:00,21.27,21.27,21.22,21.22,245100.0,16.2916,16.2916,16.2533,16.2533,245100.0
2014-09-03 11:50:00,21.22,21.25,21.21,21.23,172300.0,16.2533,16.2763,16.2457,16.261,172300.0
2014-09-03 12:00:00,21.23,21.27,21.21,21.27,199100.0,16.261,16.2916,16.2457,16.2916,199100.0
2014-09-03 12:10:00,21.27,21.31,21.27,21.31,98800.0,16.2916,16.3223,16.2916,16.3223,98800.0
2014-09-03 12:20:00,21.31,21.32,21.3,21.32,124200.0,16.3223,16.3299,16.3146,16.3299,124200.0
2014-09-03 12:30:00,21.31,21.32,21.27,21.28,202000.0,16.3223,16.3299,16.2916,16.2993,202000.0
2014-09-03 12:40:00,21.28,21.32,21.28,21.29,140100.0,16.2993,16.3299,16.2993,16.3069,140100.0
2014-09-03 12:50:00,21.3,21.3,21.27,21.28,46100.0,16.3146,16.3146,16.2916,16.2993,46100.0
2014-09-03 13:00:00,21.28,21.31,21.27,21.29,127900.0,16.2993,16.3223,16.2916,16.3069,127900.0
2014-09-03 13:10:00,21.29,21.31,21.28,21.3,51900.0,16.3069,16.3223,16.2993,16.3146,51900.0
2014-09-03 13:20:00,21.3,21.32,21.29,21.32,73300.0,16.3146,16.3299,16.3069,16.3299,73300.0
2014-09-03 13:30:00,21.32,21.33,21.31,21.32,77800.0,16.3299,16.3376,16.3223,16.3299,77800.0
2014-09-03 13:40:00,21.32,21.32,21.29,21.3,76800.0,16.3299,16.3299,16.3069,16.3146,76800.0
2014-09-03 13:50:00,21.3,21.3,21.28,21.29,43100.0,16.3146,16.3146,16.2993,16.3069,43100.0
2014-09-03 14:00:00,21.29,21.31,21.28,21.31,86900.0,16.3069,16.3223,16.2993,16.3223,86900.0
2014-09-03 14:10:00,21.3,21.31,21.3,21.3,61200.0,16.3146,16.3223,16.3146,16.3146,61200.0
2014-09-03 14:20:00,21.3,21.33,21.3,21.33,169900.0,16.3146,16.3376,16.3146,16.3376,169900.0
2014-09-03 14:30:00,21.33,21.35,21.32,21.34,244800.0,16.3376,16.3529,16.3299,16.3452,244800.0
2014-09-03 14:40:00,21.34,21.37,21.33,21.36,211700.0,16.3452,16.3682,16.3376,16.3606,211700.0
2014-09-03 14:50:00,21.35,21.36,21.33,21.35,224900.0,16.3529,16.3606,16.3376,16.3529,224900.0
2014-09-03 15:00:00,21.35,21.35,21.31,21.35,242600.0,16.3529,16.3529,16.3223,16.3529,242600.0
2014-09-03 15:10:00,21.35,21.37,21.34,21.37,126600.0,16.3529,16.3682,16.3452,16.3682,126600.0
2014-09-03 15:20:00,21.37,21.37,21.32,21.37,346600.0,16.3682,16.3682,16.3299,16.3682,346600.0
2014-09-03 15:30:00,21.36,21.37,21.35,21.36,195500.0,16.3606,16.3682,16.3529,16.3606,195500.0
2014-09-03 15:40:00,21.36,21.36,21.32,21.32,465900.0,16.3606,16.3606,16.3299,16.3299,465900.0
2014-09-03 15:50:00,21.32,21.36,21.32,21.35,591400.0,16.3299,16.3606,16.3299,16.3529,591400.0
2014-09-04 09:30:00,21.32,21.32,21.18,21.26,478700.0,16.3299,16.3299,16.2227,16.284,478700.0
2014-09-04 09:40:00,21.25,21.3,21.22,21.26,442600.0,16.2763,16.3146,16.2533,16.284,442600.0
2014-09-04 09:50:00,21.26,21.3,21.25,21.27,251700.0,16.284,16.3146,16.2763,16.2916,251700.0
2014-09-04 10:00:00,21.27,21.29,21.25,21.27,110800.0,16.2916,16.3069,16.2763,16.2916,110800.0
2014-09-04 10:10:00,21.28,21.3,21.25,21.27,109800.0,16.2993,16.3146,16.2763,16.2916,109800.0
2014-09-04 10:20:00,21.27,21.32,21.27,21.3,208400.0,16.2916,16.3299,16.2916,16.3146,208400.0
2014-09-04 10:30:00,21.3,21.31,21.27,21.29,152500.0,16.3146,16.3223,16.2916,16.3069,152500.0
2014-09-04 10:40:00,21.29,21.32,21.29,21.31,214400.0,16.3069,16.3299,16.3069,16.3223,214400.0
2014-09-04 10:50:00,21.31,21.35,21.3,21.33,188500.0,16.3223,16.3529,16.3146,16.3376,188500.0
2014-09-04 11:00:00,21.33,21.36,21.32,21.36,123400.0,16.3376,16.3606,16.3299,16.3606,123400.0
2014-09-04 11:10:00,21.36,21.38,21.34,21.34,328000.0,16.3606,16.3759,16.3452,16.3452,328000.0
2014-09-04 11:20:00,21.34,21.36,21.3,21.3,243400.0,16.3452,16.3606,16.3146,16.3146,243400.0
2014-09-04 11:30:00,21.3,21.3,21.28,21.28,136700.0,16.3146,16.3146,16.2993,16.2993,136700.0
2014-09-04 11:40:00,21.28,21.29,21.27,21.28,60600.0,16.2993,16.3069,16.2916,16.2993,60600.0
2014-09-04 11:50:00,21.28,21.32,21.27,21.32,211300.0,16.2993,16.3299,16.2916,16.3299,211300.0
2014-09-04 12:00:00,21.31,21.36,21.31,21.35,199900.0,16.3223,16.3606,16.3223,16.3529,199900.0
2014-09-04 12:10:00,21.35,21.36,21.33,21.34,84800.0,16.3529,16.3606,16.3376,16.3452,84800.0
2014-09-04 12:20:00,21.34,21.35,21.31,21.32,33500.0,16.3452,16.3529,16.3223,16.3299,33500.0
2014-09-04 12:30:00,21.32,21.34,21.3,21.33,92300.0,16.3299,16.3452,16.3146,16.3376,92300.0
2014-09-04 12:40:00,21.33,21.34,21.31,21.31,45200.0,16.3376,16.3452,16.3223,16.3223,45200.0
2014-09-04 12:50:00,21.32,21.35,21.31,21.34,84200.0,16.3299,16.3529,16.3223,16.3452,84200.0
2014-09-04 13:00:00,21.33,21.34,21.32,21.32,17400.0,16.3376,16.3452,16.3299,16.3299,17400.0
2014-09-04 13:10:00,21.32,21.33,21.3,21.32,47800.0,16.3299,16.3376,16.3146,16.3299,47800.0
2014-09-04 13:20:00,21.31,21.32,21.29,21.3,72900.0,16.3223,16.3299,16.3069,16.3146,72900.0
2014-09-04 13:30:00,21.3,21.3,21.28,21.29,29600.0,16.3146,16.3146,16.2993,16.3069,29600.0
2014-09-04 13:40:00,21.28,21.29,21.28,21.29,28100.0,16.2993,16.3069,16.2993,16.3069,28100.0
2014-09-04 13:50:00,21.28,21.29,21.27,21.29,66100.0,16.2993,16.3069,16.2916,16.3069,66100.0
2014-09-04 14:00:00,21.29,21.3,21.27,21.28,128100.0,16.3069,16.3146,16.2916,16.2993,128100.0
2014-09-04 14:10:00,21.29,21.29,21.27,21.27,37600.0,16.3069,16.3069,16.2916,16.2916,37600.0
2014-09-04 14:20:00,21.27,21.28,21.25,21.26,84100.0,16.2916,16.2993,16.2763,16.284,84100.0
2014-09-04 14:30:00,21.27,21.29,21.25,21.28,164800.0,16.2916,16.3069,16.2763,16.2993,164800.0
2014-09-04 14:40:00,21.28,21.28,21.24,21.25,189800.0,16.2993,16.2993,16.2686,16.2763,189800.0
2014-09-04 14:50:00,21.25,21.28,21.24,21.26,248000.0,16.2763,16.2993,16.2686,16.284,248000.0
2014-09-04 15:00:00,21.25,21.26,21.24,21.25,126500.0,16.2763,16.284,16.2686,16.2763,126500.0
2014-09-04 15:10:00,21.25,21.26,21.21,21.21,161400.0,16.2763,16.284,16.2457,16.2457,161400.0
2014-09-04 15:20:00,21.21,21.23,21.2,21.23,107900.0,16.2457,16.261,16.238,16.261,107900.0
2014-09-04 15:30:00,21.23,21.23,21.21,21.22,141300.0,16.261,16.261,16.2457,16.2533,141300.0
2014-09-04 15:40:00,21.21,21.24,21.2,21.21,517200.0,16.2457,16.2686,16.238,16.2457,517200.0
2014-09-04 15:50:00,21.21,21.22,21.19,21.2,661000.0,16.2457,16.2533,16.2304,16.238,661000.0
2014-09-05 09:30:00,21.13,21.16,21.01,21.02,435400.0,16.1844,16.2074,16.0925,16.1001,435400.0
2014-09-05 09:40:00,21.02,21.1,20.98,21.08,240700.0,16.1001,16.1614,16.0695,16.1461,240700.0
2014-09-05 09:50:00,21.09,21.13,21.06,21.1,169600.0,16.1538,16.1844,16.1308,16.1614,169600.0
2014-09-05 10:00:00,21.1,21.12,21.08,21.1,116300.0,16.1614,16.1767,16.1461,16.1614,116300.0
2014-09-05 10:10:00,21.11,21.12,21.08,21.08,56000.0,16.1691,16.1767,16.1461,16.1461,56000.0
2014-09-05 10:20:00,21.08,21.11,21.06,21.09,102100.0,16.1461,16.1691,16.1308,16.1538,102100.0
2014-09-05 10:30:00,21.08,21.08,21.04,21.05,174100.0,16.1461,16.1461,16.1155,16.1231,174100.0
2014-09-05 10:40:00,21.04,21.07,21.03,21.05,158400.0,16.1155,16.1384,16.1078,16.1231,158400.0
2014-09-05 10:50:00,21.05,21.08,21.05,21.07,103100.0,16.1231,16.1461,16.1231,16.1384,103100.0
2014-09-05 11:00:00,21.07,21.13,21.07,21.13,135500.0,16.1384,16.1844,16.1384,16.1844,135500.0
2014-09-05 11:10:00,21.13,21.15,21.11,21.15,122000.0,16.1844,16.1997,16.1691,16.1997,122000.0
2014-09-05 11:20:00,21.15,21.18,21.14,21.16,123200.0,16.1997,16.2227,16.1921,16.2074,123200.0
2014-09-05 11:30:00,21.15,21.17,21.13,21.17,278600.0,16.1997,16.215,16.1844,16.215,278600.0
2014-09-05 11:40:00,21.17,21.19,21.16,21.19,90300.0,16.215,16.2304,16.2074,16.2304,90300.0
2014-09-05 11:50:00,21.19,21.19,21.16,21.16,67700.0,16.2304,16.2304,16.2074,16.2074,67700.0
2014-09-05 12:00:00,21.17,21.17,21.14,21.14,55100.0,16.215,16.215,16.1921,16.1921,55100.0
2014-09-05 12:10:00,21.15,21.16,21.14,21.15,156200.0,16.1997,16.2074,16.1921,16.1997,156200.0
2014-09-05 12:20:00,21.15,21.16,21.14,21.16,46100.0,16.1997,16.2074,16.1921,16.2074,46100.0
2014-09-05 12:30:00,21.15,21.16,21.14,21.15,52400.0,16.1997,16.2074,16.1921,16.1997,52400.0
2014-09-05 12:40:00,21.15,21.16,21.14,21.14,86400.0,16.1997,16.2074,16.1921,16.1921,86400.0
2014-09-05 12:50:00,21.14,21.15,21.14,21.14,38400.0,16.1921,16.1997,16.1921,16.1921,38400.0
2014-09-05 13:00:00,21.14,21.17,21.14,21.16,54200.0,16.1921,16.215,16.1921,16.2074,54200.0
2014-09-05 13:10:00,21.16,21.17,21.15,21.17,27500.0,16.2074,16.215,16.1997,16.215,27500.0
2014-09-05 13:20:00,21.16,21.17,21.15,21.16,57100.0,16.2074,16.215,16.1997,16.2074,57100.0
2014-09-05 13:30:00,21.16,21.17,21.15,21.17,38000.0,16.2074,16.215,16.1997,16.215,38000.0
2014-09-05 13:40:00,21.17,21.17,21.13,21.13,132100.0,16.215,16.215,16.1844,16.1844,132100.0
2014-09-05 13:50:00,21.13,21.14,21.12,21.12,46500.0,16.1844,16.1921,16.1767,16.1767,46500.0
2014-09-05 14:00:00,21.12,21.16,21.12,21.14,194500.0,16.1767,16.2074,16.1767,16.1921,194500.0
2014-09-05 14:10:00,21.14,21.15,21.14,21.14,32900.0,16.1921,16.1997,16.1921,16.1921,32900.0
2014-09-05 14:20:00,21.14,21.16,21.14,21.14,69300.0,16.1921,16.2074,16.1921,16.1921,69300.0
2014-09-05 14:30:00,21.14,21.15,21.14,21.14,19100.0,16.1921,16.1997,16.1921,16.1921,19100.0
2014-09-05 14:40:00,21.14,21.15,21.14,21.14,22600.0,16.1921,16.1997,16.1921,16.1921,22600.0
2014-09-05 14:50:00,21.14,21.16,21.14,21.14,130400.0,16.1921,16.2074,16.1921,16.1921,130400.0
2014-09-05 15:00:00,21.14,21.16,21.14,21.16,119300.0,16.1921,16.2074,16.1921,16.2074,119300.0
2014-09-05 15:10:00,21.16,21.16,21.15,21.16,49700.0,16.2074,16.2074,16.1997,16.2074,49700.0
2014-09-05 15:20:00,21.15,21.17,21.15,21.17,160900.0,16.1997,16.215,16.1997,16.215,160900.0
2014-09-05 15:30:00,21.17,21.19,21.14,21.19,487400.0,16.215,16.2304,16.1921,16.2304,487400.0
2014-09-05 15:40:00,21.19,21.19,21.15,21.16,495800.0,16.2304,16.2304,16.1997,16.2074,495800.0
2014-09-05 15:50:00,21.16,21.18,21.16,21.17,487000.0,16.2074,16.2227,16.2074,16.215,487000.0
2014-09-08 09:30:00,21.17,21.18,21.09,21.11,565800.0,16.215,16.2227,16.1538,16.1691,565800.0
2014-09-08 09:40:00,21.1,21.13,21.05,21.07,282400.0,16.1614,16.1844,16.1231,16.1384,282400.0
2014-09-08 09:50:00,21.07,21.14,21.07,21.14,232500.0,16.1384,16.1921,16.1384,16.1921,232500.0
2014-09-08 10:00:00,21.14,21.16,21.09,21.09,288300.0,16.1921,16.2074,16.1538,16.1538,288300.0
2014-09-08 10:10:00,21.1,21.11,21.08,21.08,170800.0,16.1614,16.1691,16.1461,16.1461,170800.0
2014-09-08 10:20:00,21.08,21.11,21.08,21.1,171000.0,16.1461,16.1691,16.1461,16.1614,171000.0
2014-09-08 10:30:00,21.09,21.1,21.05,21.08,181500.0,16.1538,16.1614,16.1231,16.1461,181500.0
2014-09-08 10:40:00,21.07,21.09,21.06,21.08,170700.0,16.1384,16.1538,16.1308,16.1461,170700.0
2014-09-08 10:50:00,21.07,21.1,21.06,21.09,188400.0,16.1384,16.1614,16.1308,16.1538,188400.0
2014-09-08 11:00:00,21.09,21.1,21.06,21.06,113100.0,16.1538,16.1614,16.1308,16.1308,113100.0
2014-09-08 11:10:00,21.06,21.09,21.06,21.07,209600.0,16.1308,16.1538,16.1308,16.1384,209600.0
2014-09-08 11:20:00,21.08,21.09,21.07,21.07,167600.0,16.1461,16.1538,16.1384,16.1384,167600.0
2014-09-08 11:30:00,21.07,21.11,21.07,21.09,174800.0,16.1384,16.1691,16.1384,16.1538,174800.0
2014-09-08 11:40:00,21.09,21.11,21.08,21.09,102300.0,16.1538,16.1691,16.1461,16.1538,102300.0
2014-09-08 11:50:00,21.08,21.1,21.06,21.07,84700.0,16.1461,16.1614,16.1308,16.1384,84700.0
2014-09-08 12:00:00,21.06,21.08,21.05,21.07,111000.0,16.1308,16.1461,16.1231,16.1384,111000.0
2014-09-08 12:10:00,21.07,21.08,21.06,21.06,55700.0,16.1384,16.1461,16.1308,16.1308,55700.0
2014-09-08 12:20:00,21.06,21.07,21.06,21.07,24400.0,16.1308,16.1384,16.1308,16.1384,24400.0
2014-09-08 12:30:00,21.07,21.1,21.06,21.09,117200.0,16.1384,16.1614,16.1308,16.1538,117200.0
2014-09-08 12:40:00,21.1,21.1,21.08,21.09,54000.0,16.1614,16.1614,16.1461,16.1538,54000.0
2014-09-08 12:50:00,21.09,21.1,21.08,21.09,69600.0,16.1538,16.1614,16.1461,16.1538,69600.0
2014-09-08 13:00:00,21.09,21.1,21.07,21.08,169300.0,16.1538,16.1614,16.1384,16.1461,169300.0
2014-09-08 13:10:00,21.07,21.09,21.06,21.07,119500.0,16.1384,16.1538,16.1308,16.1384,119500.0
2014-09-08 13:20:00,21.07,21.08,21.05,21.05,108200.0,16.1384,16.1461,16.1231,16.1231,108200.0
2014-09-08 13:30:00,21.06,21.07,21.04,21.06,102300.0,16.1308,16.1384,16.1155,16.1308,102300.0
2014-09-08 13:40:00,21.05,21.06,21.02,21.04,94800.0,16.1231,16.1308,16.1001,16.1155,94800.0
2014-09-08 13:50:00,21.04,21.04,21.01,21.03,86900.0,16.1155,16.1155,16.0925,16.1078,86900.0
2014-09-08 14:00:00,21.03,21.05,21.02,21.04,64300.0,16.1078,16.1231,16.1001,16.1155,64300.0
2014-09-08 14:10:00,21.04,21.05,21.03,21.04,78200.0,16.1155,16.1231,16.1078,16.1155,78200.0
2014-09-08 14:20:00,21.04,21.04,21.03,21.03,45600.0,16.1155,16.1155,16.1078,16.1078,45600.0
2014-09-08 14:30:00,21.04,21.04,21.02,21.04,112800.0,16.1155,16.1155,16.1001,16.1155,112800.0
2014-09-08 14:40:00,21.04,21.05,21.03,21.04,63300.0,16.1155,16.1231,16.1078,16.1155,63300.0
2014-09-08 14:50:00,21.04,21.06,21.04,21.04,138100.0,16.1155,16.1308,16.1155,16.1155,138100.0
2014-09-08 15:00:00,21.05,21.09,21.05,21.08,221200.0,16.1231,16.1538,16.1231,16.1461,221200.0
2014-09-08 15:10:00,21.08,21.08,21.06,21.07,47100.0,16.1461,16.1461,16.1308,16.1384,47100.0
2014-09-08 15:20:00,21.06,21.07,21.05,21.06,71900.0,16.1308,16.1384,16.1231,16.1308,71900.0
2014-09-08 15:30:00,21.07,21.08,21.06,21.07,86100.0,16.1384,16.1461,16.1308,16.1384,86100.0
2014-09-08 15:40:00,21.07,21.08,21.06,21.06,306000.0,16.1384,16.1461,16.1308,16.1308,306000.0
2014-09-08 15:50:00,21.06,21.09,21.06,21.07,527300.0,16.1308,16.1538,16.1308,16.1384,527300.0
2014-09-09 09:30:00,21.07,21.1,21.0,21.04,506200.0,16.1384,16.1614,16.0848,16.1155,506200.0
2014-09-09 09:40:00,21.04,21.05,21.0,21.03,225600.0,16.1155,16.1231,16.0848,16.1078,225600.0
2014-09-09 09:50:00,21.03,21.04,20.98,20.98,152600.0,16.1078,16.1155,16.0695,16.0695,152600.0
2014-09-09 10:00:00,20.98,21.01,20.98,21.01,195900.0,16.0695,16.0925,16.0695,16.0925,195900.0
2014-09-09 10:10:00,21.01,21.03,20.99,21.0,256700.0,16.0925,16.1078,16.0772,16.0848,256700.0
2014-09-09 10:20:00,21.0,21.03,21.0,21.02,92100.0,16.0848,16.1078,16.0848,16.1001,92100.0
2014-09-09 10:30:00,21.02,21.04,21.0,21.03,108700.0,16.1001,16.1155,16.0848,16.1078,108700.0
2014-09-09 10:40:00,21.03,21.05,21.01,21.03,88000.0,16.1078,16.1231,16.0925,16.1078,88000.0
2014-09-09 10:50:00,21.03,21.06,21.03,21.06,76500.0,16.1078,16.1308,16.1078,16.1308,76500.0
2014-09-09 11:00:00,21.06,21.09,21.05,21.09,73300.0,16.1308,16.1538,16.1231,16.1538,73300.0
2014-09-09 11:10:00,21.08,21.16,21.08,21.15,209500.0,16.1461,16.2074,16.1461,16.1997,209500.0
2014-09-09 11:20:00,21.14,21.16,21.1,21.1,148900.0,16.1921,16.2074,16.1614,16.1614,148900.0
2014-09-09 11:30:00,21.1,21.13,21.1,21.11,101300.0,16.1614,16.1844,16.1614,16.1691,101300.0
2014-09-09 11:40:00,21.1,21.14,21.1,21.13,77200.0,16.1614,16.1921,16.1614,16.1844,77200.0
2014-09-09 11:50:00,21.14,21.14,21.12,21.14,143400.0,16.1921,16.1921,16.1767,16.1921,143400.0
2014-09-09 12:00:00,21.13,21.14,21.11,21.12,89200.0,16.1844,16.1921,16.1691,16.1767,89200.0
2014-09-09 12:10:00,21.13,21.14,21.11,21.13,111500.0,16.1844,16.1921,16.1691,16.1844,111500.0
2014-09-09 12:20:00,21.13,21.15,21.13,21.14,81400.0,16.1844,16.1997,16.1844,16.1921,81400.0
2014-09-09 12:30:00,21.14,21.16,21.14,21.14,46500.0,16.1921,16.2074,16.1921,16.1921,46500.0
2014-09-09 12:40:00,21.14,21.15,21.12,21.12,80100.0,16.1921,16.1997,16.1767,16.1767,80100.0
2014-09-09 12:50:00,21.12,21.13,21.12,21.13,63000.0,16.1767,16.1844,16.1767,16.1844,63000.0
2014-09-09 13:00:00,21.13,21.15,21.12,21.12,107600.0,16.1844,16.1997,16.1767,16.1767,107600.0
2014-09-09 13:10:00,21.13,21.14,21.1,21.12,183900.0,16.1844,16.1921,16.1614,16.1767,183900.0
2014-09-09 13:20:00,21.11,21.11,21.09,21.11,156100.0,16.1691,16.1691,16.1538,16.1691,156100.0
2014-09-09 13:30:00,21.1,21.12,21.09,21.1,99600.0,16.1614,16.1767,16.1538,16.1614,99600.0
2014-09-09 13:40:00,21.11,21.14,21.09,21.14,149300.0,16.1691,16.1921,16.1538,16.1921,149300.0
2014-09-09 13:50:00,21.14,21.17,21.12,21.17,196000.0,16.1921,16.215,16.1767,16.215,196000.0
2014-09-09 14:00:00,21.17,21.2,21.16,21.16,308200.0,16.215,16.238,16.2074,16.2074,308200.0
2014-09-09 14:10:00,21.16,21.17,21.13,21.13,122200.0,16.2074,16.215,16.1844,16.1844,122200.0
2014-09-09 14:20:00,21.13,21.14,21.1,21.1,279000.0,16.1844,16.1921,16.1614,16.1614,279000.0
2014-09-09 14:30:00,21.1,21.12,21.08,21.1,161600.0,16.1614,16.1767,16.1461,16.1614,161600.0
2014-09-09 14:40:00,21.1,21.1,21.06,21.06,193400.0,16.1614,16.1614,16.1308,16.1308,193400.0
2014-09-09 14:50:00,21.06,21.09,21.05,21.07,163100.0,16.1308,16.1538,16.1231,16.1384,163100.0
2014-09-09 15:00:00,21.07,21.09,21.03,21.04,160800.0,16.1384,16.1538,16.1078,16.1155,160800.0
2014-09-09 15:10:00,21.04,21.06,21.03,21.03,165900.0,16.1155,16.1308,16.1078,16.1078,165900.0
2014-09-09 15:20:00,21.03,21.07,21.0,21.06,241900.0,16.1078,16.1384,16.0848,16.1308,241900.0
2014-09-09 15:30:00,21.05,21.06,21.05,21.05,109200.0,16.1231,16.1308,16.1231,16.1231,109200.0
2014-09-09 15:40:00,21.05,21.07,21.05,21.07,240500.0,16.1231,16.1384,16.1231,16.1384,240500.0
2014-09-09 15:50:00,21.07,21.07,21.03,21.05,721600.0,16.1384,16.1384,16.1078,16.1231,721600.0
2014-09-10 09:30:00,20.8,20.95,20.75,20.92,418800.0,15.9316,16.0465,15.8933,16.0235,418800.0
2014-09-10 09:40:00,20.92,20.98,20.87,20.98,269500.0,16.0235,16.0695,15.9852,16.0695,269500.0
2014-09-10 09:50:00,20.97,21.02,20.95,21.02,323000.0,16.0618,16.1001,16.0465,16.1001,323000.0
2014-09-10 10:00:00,21.01,21.02,20.95,20.99,356400.0,16.0925,16.1001,16.0465,16.0772,356400.0
2014-09-10 10:10:00,20.99,20.99,20.92,20.92,103900.0,16.0772,16.0772,16.0235,16.0235,103900.0
2014-09-10 10:20:00,20.93,20.95,20.91,20.94,48200.0,16.0312,16.0465,16.0159,16.0389,48200.0
2014-09-10 10:30:00,20.94,20.95,20.91,20.93,145300.0,16.0389,16.0465,16.0159,16.0312,145300.0
2014-09-10 10:40:00,20.92,20.96,20.91,20.93,197200.0,16.0235,16.0542,16.0159,16.0312,197200.0
2014-09-10 10:50:00,20.93,20.94,20.89,20.9,256700.0,16.0312,16.0389,16.0006,16.0082,256700.0
2014-09-10 11:00:00,20.91,20.91,20.83,20.87,180200.0,16.0159,16.0159,15.9546,15.9852,180200.0
2014-09-10 11:10:00,20.87,20.89,20.85,20.86,152500.0,15.9852,16.0006,15.9699,15.9776,152500.0
2014-09-10 11:20:00,20.85,20.87,20.83,20.86,132500.0,15.9699,15.9852,15.9546,15.9776,132500.0
2014-09-10 11:30:00,20.86,20.9,20.85,20.89,151800.0,15.9776,16.0082,15.9699,16.0006,151800.0
2014-09-10 11:40:00,20.89,20.92,20.88,20.92,76800.0,16.0006,16.0235,15.9929,16.0235,76800.0
2014-09-10 11:50:00,20.91,20.92,20.89,20.9,59900.0,16.0159,16.0235,16.0006,16.0082,59900.0
2014-09-10 12:00:00,20.9,20.91,20.87,20.88,72400.0,16.0082,16.0159,15.9852,15.9929,72400.0
2014-09-10 12:10:00,20.88,20.89,20.86,20.89,80800.0,15.9929,16.0006,15.9776,16.0006,80800.0
2014-09-10 12:20:00,20.88,20.89,20.87,20.87,49600.0,15.9929,16.0006,15.9852,15.9852,49600.0
2014-09-10 12:30:00,20.88,20.9,20.87,20.89,42600.0,15.9929,16.0082,15.9852,16.0006,42600.0
2014-09-10 12:40:00,20.9,20.93,20.89,20.93,55000.0,16.0082,16.0312,16.0006,16.0312,55000.0
2014-09-10 12:50:00,20.92,20.94,20.91,20.91,85500.0,16.0235,16.0389,16.0159,16.0159,85500.0
2014-09-10 13:00:00,20.92,20.95,20.91,20.95,85300.0,16.0235,16.0465,16.0159,16.0465,85300.0
2014-09-10 13:10:00,20.95,20.95,20.93,20.94,64300.0,16.0465,16.0465,16.0312,16.0389,64300.0
2014-09-10 13:20:00,20.94,20.95,20.93,20.93,40400.0,16.0389,16.0465,16.0312,16.0312,40400.0
2014-09-10 13:30:00,20.93,20.94,20.91,20.93,50900.0,16.0312,16.0389,16.0159,16.0312,50900.0
2014-09-10 13:40:00,20.92,20.95,20.92,20.94,43900.0,16.0235,16.0465,16.0235,16.0389,43900.0
2014-09-10 13:50:00,20.94,20.97,20.93,20.97,130200.0,16.0389,16.0618,16.0312,16.0618,130200.0
2014-09-10 14:00:00,20.96,20.98,20.96,20.97,121200.0,16.0542,16.0695,16.0542,16.0618,121200.0
2014-09-10 14:10:00,20.96,20.99,20.96,20.96,61600.0,16.0542,16.0772,16.0542,16.0542,61600.0
2014-09-10 14:20:00,20.96,20.98,20.96,20.97,62100.0,16.0542,16.0695,16.0542,16.0618,62100.0
2014-09-10 14:30:00,20.98,21.0,20.96,20.98,66800.0,16.0695,16.0848,16.0542,16.0695,66800.0
2014-09-10 14:40:00,20.98,20.99,20.97,20.98,59400.0,16.0695,16.0772,16.0618,16.0695,59400.0
2014-09-10 14:50:00,20.99,21.0,20.96,20.98,75600.0,16.0772,16.0848,16.0542,16.0695,75600.0
2014-09-10 15:00:00,20.98,21.06,20.98,21.06,115800.0,16.0695,16.1308,16.0695,16.1308,115800.0
2014-09-10 15:10:00,21.06,21.06,21.03,21.05,90600.0,16.1308,16.1308,16.1078,16.1231,90600.0
2014-09-10 15:20:00,21.05,21.07,21.04,21.07,172800.0,16.1231,16.1384,16.1155,16.1384,172800.0
2014-09-10 15:30:00,21.06,21.08,21.06,21.08,117800.0,16.1308,16.1461,16.1308,16.1461,117800.0
2014-09-10 15:40:00,21.08,21.08,21.05,21.07,241300.0,16.1461,16.1461,16.1231,16.1384,241300.0
2014-09-10 15:50:00,21.07,21.07,21.02,21.02,464000.0,16.1384,16.1384,16.1001,16.1001,464000.0
2014-09-11 09:30:00,20.83,20.91,20.79,20.88,596300.0,15.9546,16.0159,15.924,15.9929,596300.0
2014-09-11 09:40:00,20.88,20.89,20.83,20.87,335400.0,15.9929,16.0006,15.9546,15.9852,335400.0
2014-09-11 09:50:00,20.86,20.91,20.85,20.88,193900.0,15.9776,16.0159,15.9699,15.9929,193900.0
2014-09-11 10:00:00,20.88,20.89,20.83,20.83,130700.0,15.9929,16.0006,15.9546,15.9546,130700.0
2014-09-11 10:10:00,20.83,20.87,20.83,20.85,118700.0,15.9546,15.9852,15.9546,15.9699,118700.0
2014-09-11 10:20:00,20.85,20.86,20.81,20.81,123200.0,15.9699,15.9776,15.9393,15.9393,123200.0
2014-09-11 10:30:00,20.81,20.81,20.74,20.77,454400.0,15.9393,15.9393,15.8857,15.9087,454400.0
2014-09-11 10:40:00,20.77,20.79,20.74,20.78,209800.0,15.9087,15.924,15.8857,15.9163,209800.0
2014-09-11 10:50:00,20.78,20.81,20.76,20.8,225500.0,15.9163,15.9393,15.901,15.9316,225500.0
2014-09-11 11:00:00,20.79,20.8,20.76,20.78,272500.0,15.924,15.9316,15.901,15.9163,272500.0
2014-09-11 11:10:00,20.78,20.82,20.77,20.8,280700.0,15.9163,15.947,15.9087,15.9316,280700.0
2014-09-11 11:20:00,20.8,20.81,20.79,20.79,196700.0,15.9316,15.9393,15.924,15.924,196700.0
2014-09-11 11:30:00,20.79,20.8,20.78,20.8,79400.0,15.924,15.9316,15.9163,15.9316,79400.0
2014-09-11 11:40:00,20.8,20.8,20.79,20.8,23900.0,15.9316,15.9316,15.924,15.9316,23900.0
2014-09-11 11:50:00,20.8,20.81,20.79,20.8,95300.0,15.9316,15.9393,15.924,15.9316,95300.0
2014-09-11 12:00:00,20.8,20.82,20.79,20.82,234800.0,15.9316,15.947,15.924,15.947,234800.0
2014-09-11 12:10:00,20.82,20.82,20.8,20.82,96400.0,15.947,15.947,15.9316,15.947,96400.0
2014-09-11 12:20:00,20.82,20.89,20.82,20.89,182400.0,15.947,16.0006,15.947,16.0006,182400.0
2014-09-11 12:30:00,20.88,20.89,20.85,20.85,220600.0,15.9929,16.0006,15.9699,15.9699,220600.0
2014-09-11 12:40:00,20.86,20.87,20.85,20.85,59000.0,15.9776,15.9852,15.9699,15.9699,59000.0
2014-09-11 12:50:00,20.85,20.86,20.83,20.85,82000.0,15.9699,15.9776,15.9546,15.9699,82000.0
2014-09-11 13:00:00,20.85,20.86,20.83,20.86,348800.0,15.9699,15.9776,15.9546,15.9776,348800.0
2014-09-11 13:10:00,20.86,20.87,20.84,20.85,106500.0,15.9776,15.9852,15.9623,15.9699,106500.0
2014-09-11 13:20:00,20.84,20.85,20.81,20.82,60300.0,15.9623,15.9699,15.9393,15.947,60300.0
2014-09-11 13:30:00,20.83,20.84,20.8,20.8,114700.0,15.9546,15.9623,15.9316,15.9316,114700.0
2014-09-11 13:40:00,20.8,20.81,20.78,20.8,165200.0,15.9316,15.9393,15.9163,15.9316,165200.0
2014-09-11 13:50:00,20.79,20.8,20.77,20.8,66500.0,15.924,15.9316,15.9087,15.9316,66500.0
2014-09-11 14:00:00,20.8,20.83,20.8,20.82,168000.0,15.9316,15.9546,15.9316,15.947,168000.0
2014-09-11 14:10:00,20.82,20.82,20.8,20.81,62100.0,15.947,15.947,15.9316,15.9393,62100.0
2014-09-11 14:20:00,20.81,20.84,20.81,20.83,47100.0,15.9393,15.9623,15.9393,15.9546,47100.0
2014-09-11 14:30:00,20.83,20.87,20.83,20.87,83000.0,15.9546,15.9852,15.9546,15.9852,83000.0
2014-09-11 14:40:00,20.87,20.89,20.86,20.89,107600.0,15.9852,16.0006,15.9776,16.0006,107600.0
2014-09-11 14:50:00,20.89,20.89,20.86,20.89,134100.0,16.0006,16.0006,15.9776,16.0006,134100.0
2014-09-11 15:00:00,20.89,20.91,20.87,20.88,207400.0,16.0006,16.0159,15.9852,15.9929,207400.0
2014-09-11 15:10:00,20.88,20.89,20.86,20.87,90900.0,15.9929,16.0006,15.9776,15.9852,90900.0
2014-09-11 15:20:00,20.86,20.88,20.86,20.88,96000.0,15.9776,15.9929,15.9776,15.9929,96000.0
2014-09-11 15:30:00,20.88,20.9,20.87,20.89,175300.0,15.9929,16.0082,15.9852,16.0006,175300.0
2014-09-11 15:40:00,20.89,20.94,20.88,20.93,295800.0,16.0006,16.0389,15.9929,16.0312,295800.0
2014-09-11 15:50:00,20.92,20.93,20.9,20.9,485000.0,16.0235,16.0312,16.0082,16.0082,485000.0
2014-09-12 09:30:00,20.74,20.76,20.58,20.58,576200.0,15.8857,15.901,15.7631,15.7631,576200.0
2014-09-12 09:40:00,20.59,20.59,20.51,20.55,413500.0,15.7708,15.7708,15.7095,15.7401,413500.0
2014-09-12 09:50:00,20.55,20.56,20.5,20.54,188100.0,15.7401,15.7478,15.7018,15.7325,188100.0
2014-09-12 10:00:00,20.54,20.57,20.53,20.57,302900.0,15.7325,15.7555,15.7248,15.7555,302900.0
2014-09-12 10:10:00,20.57,20.59,20.55,20.56,391400.0,15.7555,15.7708,15.7401,15.7478,391400.0
2014-09-12 10:20:00,20.57,20.6,20.55,20.56,400600.0,15.7555,15.7784,15.7401,15.7478,400600.0
2014-09-12 10:30:00,20.56,20.56,20.51,20.52,259400.0,15.7478,15.7478,15.7095,15.7172,259400.0
2014-09-12 10:40:00,20.51,20.53,20.46,20.49,337800.0,15.7095,15.7248,15.6712,15.6942,337800.0
2014-09-12 10:50:00,20.48,20.5,20.46,20.49,427100.0,15.6865,15.7018,15.6712,15.6942,427100.0
2014-09-12 11:00:00,20.48,20.53,20.47,20.52,575000.0,15.6865,15.7248,15.6789,15.7172,575000.0
2014-09-12 11:10:00,20.52,20.55,20.51,20.52,477400.0,15.7172,15.7401,15.7095,15.7172,477400.0
2014-09-12 11:20:00,20.51,20.52,20.44,20.48,394400.0,15.7095,15.7172,15.6559,15.6865,394400.0
2014-09-12 11:30:00,20.49,20.5,20.47,20.49,107200.0,15.6942,15.7018,15.6789,15.6942,107200.0
2014-09-12 11:40:00,20.5,20.5,20.46,20.46,160900.0,15.7018,15.7018,15.6712,15.6712,160900.0
2014-09-12 11:50:00,20.46,20.49,20.45,20.48,135100.0,15.6712,15.6942,15.6636,15.6865,135100.0
2014-09-12 12:00:00,20.49,20.49,20.46,20.47,120500.0,15.6942,15.6942,15.6712,15.6789,120500.0
2014-09-12 12:10:00,20.48,20.49,20.46,20.48,196700.0,15.6865,15.6942,15.6712,15.6865,196700.0
2014-09-12 12:20:00,20.47,20.48,20.45,20.46,279600.0,15.6789,15.6865,15.6636,15.6712,279600.0
2014-09-12 12:30:00,20.47,20.47,20.43,20.44,116600.0,15.6789,15.6789,15.6482,15.6559,116600.0
2014-09-12 12:40:00,20.44,20.46,20.44,20.46,159400.0,15.6559,15.6712,15.6559,15.6712,159400.0
2014-09-12 12:50:00,20.46,20.48,20.45,20.45,97200.0,15.6712,15.6865,15.6636,15.6636,97200.0
2014-09-12 13:00:00,20.45,20.46,20.43,20.46,211700.0,15.6636,15.6712,15.6482,15.6712,211700.0
2014-09-12 13:10:00,20.46,20.47,20.42,20.42,135200.0,15.6712,15.6789,15.6406,15.6406,135200.0
2014-09-12 13:20:00,20.42,20.43,20.38,20.42,159700.0,15.6406,15.6482,15.6099,15.6406,159700.0
2014-09-12 13:30:00,20.42,20.43,20.39,20.41,158000.0,15.6406,15.6482,15.6176,15.6329,158000.0
2014-09-12 13:40:00,20.4,20.43,20.39,20.43,196100.0,15.6253,15.6482,15.6176,15.6482,196100.0
2014-09-12 13:50:00,20.43,20.43,20.38,20.39,162900.0,15.6482,15.6482,15.6099,15.6176,162900.0
2014-09-12 14:00:00,20.39,20.4,20.37,20.39,120500.0,15.6176,15.6253,15.6023,15.6176,120500.0
2014-09-12 14:10:00,20.39,20.41,20.38,20.38,152300.0,15.6176,15.6329,15.6099,15.6099,152300.0
2014-09-12 14:20:00,20.38,20.4,20.36,20.37,262400.0,15.6099,15.6253,15.5946,15.6023,262400.0
2014-09-12 14:30:00,20.37,20.37,20.33,20.33,192700.0,15.6023,15.6023,15.5716,15.5716,192700.0
2014-09-12 14:40:00,20.33,20.34,20.29,20.3,230500.0,15.5716,15.5793,15.541,15.5487,230500.0
2014-09-12 14:50:00,20.3,20.32,20.29,20.31,744600.0,15.5487,15.564,15.541,15.5563,744600.0
2014-09-12 15:00:00,20.31,20.32,20.28,20.3,333900.0,15.5563,15.564,15.5333,15.5487,333900.0
2014-09-12 15:10:00,20.31,20.33,20.28,20.31,665900.0,15.5563,15.5716,15.5333,15.5563,665900.0
2014-09-12 15:20:00,20.32,20.33,20.3,20.33,1029000.0,15.564,15.5716,15.5487,15.5716,1029000.0
2014-09-12 15:30:00,20.33,20.35,20.31,20.35,840200.0,15.5716,15.587,15.5563,15.587,840200.0
2014-09-12 15:40:00,20.35,20.36,20.32,20.36,1249700.0,15.587,15.5946,15.564,15.5946,1249700.0
2014-09-12 15:50:00,20.36,20.36,20.31,20.34,1538900.0,15.5946,15.5946,15.5563,15.5793,1538900.0
2014-09-15 09:30:00,20.47,20.47,20.29,20.29,277800.0,15.6789,15.6789,15.541,15.541,277800.0
2014-09-15 09:40:00,20.29,20.32,20.26,20.26,468700.0,15.541,15.564,15.518,15.518,468700.0
2014-09-15 09:50:00,20.27,20.32,20.26,20.29,219400.0,15.5257,15.564,15.518,15.541,219400.0
2014-09-15 10:00:00,20.29,20.34,20.28,20.32,381100.0,15.541,15.5793,15.5333,15.564,381100.0
2014-09-15 10:10:00,20.31,20.35,20.29,20.31,258300.0,15.5563,15.587,15.541,15.5563,258300.0
2014-09-15 10:20:00,20.3,20.31,20.26,20.29,192500.0,15.5487,15.5563,15.518,15.541,192500.0
2014-09-15 10:30:00,20.29,20.31,20.27,20.29,86900.0,15.541,15.5563,15.5257,15.541,86900.0
2014-09-15 10:40:00,20.29,20.31,20.27,20.29,80300.0,15.541,15.5563,15.5257,15.541,80300.0
2014-09-15 10:50:00,20.29,20.33,20.28,20.33,163900.0,15.541,15.5716,15.5333,15.5716,163900.0
2014-09-15 11:00:00,20.32,20.36,20.29,20.35,208800.0,15.564,15.5946,15.541,15.587,208800.0
2014-09-15 11:10:00,20.35,20.36,20.31,20.32,217200.0,15.587,15.5946,15.5563,15.564,217200.0
2014-09-15 11:20:00,20.32,20.34,20.29,20.34,238000.0,15.564,15.5793,15.541,15.5793,238000.0
2014-09-15 11:30:00,20.34,20.34,20.3,20.3,193700.0,15.5793,15.5793,15.5487,15.5487,193700.0
2014-09-15 11:40:00,20.3,20.31,20.28,20.28,87600.0,15.5487,15.5563,15.5333,15.5333,87600.0
2014-09-15 11:50:00,20.28,20.29,20.26,20.27,50300.0,15.5333,15.541,15.518,15.5257,50300.0
2014-09-15 12:00:00,20.26,20.28,20.26,20.26,139900.0,15.518,15.5333,15.518,15.518,139900.0
2014-09-15 12:10:00,20.27,20.27,20.26,20.26,59500.0,15.5257,15.5257,15.518,15.518,59500.0
2014-09-15 12:20:00,20.26,20.28,20.25,20.25,108300.0,15.518,15.5333,15.5104,15.5104,108300.0
2014-09-15 12:30:00,20.26,20.26,20.23,20.24,109800.0,15.518,15.518,15.495,15.5027,109800.0
2014-09-15 12:40:00,20.24,20.25,20.23,20.25,88100.0,15.5027,15.5104,15.495,15.5104,88100.0
2014-09-15 12:50:00,20.24,20.26,20.24,20.25,43300.0,15.5027,15.518,15.5027,15.5104,43300.0
2014-09-15 13:00:00,20.25,20.32,20.24,20.31,138900.0,15.5104,15.564,15.5027,15.5563,138900.0
2014-09-15 13:10:00,20.31,20.31,20.29,20.29,53800.0,15.5563,15.5563,15.541,15.541,53800.0
2014-09-15 13:20:00,20.3,20.3,20.28,20.29,126800.0,15.5487,15.5487,15.5333,15.541,126800.0
2014-09-15 13:30:00,20.29,20.3,20.27,20.28,99200.0,15.541,15.5487,15.5257,15.5333,99200.0
2014-09-15 13:40:00,20.29,20.29,20.27,20.27,55800.0,15.541,15.541,15.5257,15.5257,55800.0
2014-09-15 13:50:00,20.27,20.28,20.25,20.26,51400.0,15.5257,15.5333,15.5104,15.518,51400.0
2014-09-15 14:00:00,20.25,20.27,20.25,20.27,154300.0,15.5104,15.5257,15.5104,15.5257,154300.0
2014-09-15 14:10:00,20.27,20.28,20.26,20.26,56600.0,15.5257,15.5333,15.518,15.518,56600.0
2014-09-15 14:20:00,20.26,20.28,20.26,20.28,244700.0,15.518,15.5333,15.518,15.5333,244700.0
2014-09-15 14:30:00,20.28,20.31,20.27,20.28,275500.0,15.5333,15.5563,15.5257,15.5333,275500.0
2014-09-15 14:40:00,20.28,20.29,20.27,20.28,175200.0,15.5333,15.541,15.5257,15.5333,175200.0
2014-09-15 14:50:00,20.28,20.29,20.26,20.27,114500.0,15.5333,15.541,15.518,15.5257,114500.0
2014-09-15 15:00:00,20.27,20.29,20.25,20.25,154700.0,15.5257,15.541,15.5104,15.5104,154700.0
2014-09-15 15:10:00,20.25,20.26,20.23,20.24,340600.0,15.5104,15.518,15.495,15.5027,340600.0
2014-09-15 15:20:00,20.24,20.25,20.23,20.25,234800.0,15.5027,15.5104,15.495,15.5104,234800.0
2014-09-15 15:30:00,20.25,20.26,20.23,20.26,315000.0,15.5104,15.518,15.495,15.518,315000.0
2014-09-15 15:40:00,20.26,20.27,20.23,20.27,451200.0,15.518,15.5257,15.495,15.5257,451200.0
2014-09-15 15:50:00,20.27,20.27,20.24,20.24,766400.0,15.5257,15.5257,15.5027,15.5027,766400.0
2014-09-16 09:30:00,20.23,20.3,20.14,20.24,376000.0,15.495,15.5487,15.4261,15.5027,376000.0
2014-09-16 09:40:00,20.24,20.32,20.24,20.3,304300.0,15.5027,15.564,15.5027,15.5487,304300.0
2014-09-16 09:50:00,20.3,20.41,20.3,20.39,320900.0,15.5487,15.6329,15.5487,15.6176,320900.0
2014-09-16 10:00:00,20.39,20.41,20.35,20.35,213300.0,15.6176,15.6329,15.587,15.587,213300.0
2014-09-16 10:10:00,20.36,20.41,20.35,20.38,164400.0,15.5946,15.6329,15.587,15.6099,164400.0
2014-09-16 10:20:00,20.38,20.38,20.34,20.35,151000.0,15.6099,15.6099,15.5793,15.587,151000.0
2014-09-16 10:30:00,20.34,20.36,20.32,20.35,341400.0,15.5793,15.5946,15.564,15.587,341400.0
2014-09-16 10:40:00,20.34,20.38,20.33,20.37,177400.0,15.5793,15.6099,15.5716,15.6023,177400.0
2014-09-16 10:50:00,20.37,20.38,20.35,20.37,148800.0,15.6023,15.6099,15.587,15.6023,148800.0
2014-09-16 11:00:00,20.36,20.37,20.32,20.32,107700.0,15.5946,15.6023,15.564,15.564,107700.0
2014-09-16 11:10:00,20.32,20.34,20.3,20.31,61600.0,15.564,15.5793,15.5487,15.5563,61600.0
2014-09-16 11:20:00,20.31,20.35,20.31,20.35,170200.0,15.5563,15.587,15.5563,15.587,170200.0
2014-09-16 11:30:00,20.35,20.4,20.33,20.4,195700.0,15.587,15.6253,15.5716,15.6253,195700.0
2014-09-16 11:40:00,20.39,20.4,20.38,20.39,138700.0,15.6176,15.6253,15.6099,15.6176,138700.0
2014-09-16 11:50:00,20.39,20.49,20.39,20.44,295900.0,15.6176,15.6942,15.6176,15.6559,295900.0
2014-09-16 12:00:00,20.44,20.45,20.43,20.43,112700.0,15.6559,15.6636,15.6482,15.6482,112700.0
2014-09-16 12:10:00,20.43,20.46,20.43,20.45,66000.0,15.6482,15.6712,15.6482,15.6636,66000.0
2014-09-16 12:20:00,20.45,20.47,20.44,20.46,145000.0,15.6636,15.6789,15.6559,15.6712,145000.0
2014-09-16 12:30:00,20.46,20.47,20.45,20.46,87400.0,15.6712,15.6789,15.6636,15.6712,87400.0
2014-09-16 12:40:00,20.46,20.47,20.45,20.45,49500.0,15.6712,15.6789,15.6636,15.6636,49500.0
2014-09-16 12:50:00,20.45,20.47,20.45,20.45,123800.0,15.6636,15.6789,15.6636,15.6636,123800.0
2014-09-16 13:00:00,20.46,20.48,20.45,20.47,117900.0,15.6712,15.6865,15.6636,15.6789,117900.0
2014-09-16 13:10:00,20.48,20.49,20.46,20.49,132400.0,15.6865,15.6942,15.6712,15.6942,132400.0
2014-09-16 13:20:00,20.49,20.51,20.49,20.5,115000.0,15.6942,15.7095,15.6942,15.7018,115000.0
2014-09-16 13:30:00,20.5,20.53,20.5,20.53,236100.0,15.7018,15.7248,15.7018,15.7248,236100.0
2014-09-16 13:40:00,20.52,20.54,20.52,20.53,144800.0,15.7172,15.7325,15.7172,15.7248,144800.0
2014-09-16 13:50:00,20.53,20.57,20.52,20.55,85000.0,15.7248,15.7555,15.7172,15.7401,85000.0
2014-09-16 14:00:00,20.55,20.58,20.55,20.57,166500.0,15.7401,15.7631,15.7401,15.7555,166500.0
2014-09-16 14:10:00,20.57,20.59,20.57,20.59,62100.0,15.7555,15.7708,15.7555,15.7708,62100.0
2014-09-16 14:20:00,20.59,20.59,20.57,20.57,103100.0,15.7708,15.7708,15.7555,15.7555,103100.0
2014-09-16 14:30:00,20.57,20.58,20.55,20.57,333600.0,15.7555,15.7631,15.7401,15.7555,333600.0
2014-09-16 14:40:00,20.57,20.57,20.54,20.55,227100.0,15.7555,15.7555,15.7325,15.7401,227100.0
2014-09-16 14:50:00,20.55,20.55,20.53,20.54,185800.0,15.7401,15.7401,15.7248,15.7325,185800.0
2014-09-16 15:00:00,20.53,20.54,20.51,20.51,493500.0,15.7248,15.7325,15.7095,15.7095,493500.0
2014-09-16 15:10:00,20.51,20.53,20.5,20.53,162700.0,15.7095,15.7248,15.7018,15.7248,162700.0
2014-09-16 15:20:00,20.53,20.54,20.53,20.54,86200.0,15.7248,15.7325,15.7248,15.7325,86200.0
2014-09-16 15:30:00,20.54,20.54,20.5,20.5,112600.0,15.7325,15.7325,15.7018,15.7018,112600.0
2014-09-16 15:40:00,20.51,20.54,20.5,20.5,519300.0,15.7095,15.7325,15.7018,15.7018,519300.0
2014-09-16 15:50:00,20.51,20.53,20.48,20.48,473700.0,15.7095,15.7248,15.6865,15.6865,473700.0
2014-09-17 09:30:00,20.56,20.66,20.54,20.64,387100.0,15.7478,15.8244,15.7325,15.8091,387100.0
2014-09-17 09:40:00,20.64,20.69,20.64,20.67,217000.0,15.8091,15.8474,15.8091,15.8321,217000.0
2014-09-17 09:50:00,20.67,20.68,20.62,20.67,160600.0,15.8321,15.8397,15.7938,15.8321,160600.0
2014-09-17 10:00:00,20.67,20.68,20.64,20.64,115700.0,15.8321,15.8397,15.8091,15.8091,115700.0
2014-09-17 10:10:00,20.65,20.67,20.64,20.67,175700.0,15.8167,15.8321,15.8091,15.8321,175700.0
2014-09-17 10:20:00,20.66,20.7,20.65,20.69,198100.0,15.8244,15.855,15.8167,15.8474,198100.0
2014-09-17 10:30:00,20.69,20.69,20.64,20.64,172400.0,15.8474,15.8474,15.8091,15.8091,172400.0
2014-09-17 10:40:00,20.65,20.67,20.64,20.66,132600.0,15.8167,15.8321,15.8091,15.8244,132600.0
2014-09-17 10:50:00,20.67,20.69,20.66,20.66,105700.0,15.8321,15.8474,15.8244,15.8244,105700.0
2014-09-17 11:00:00,20.67,20.7,20.66,20.7,80000.0,15.8321,15.855,15.8244,15.855,80000.0
2014-09-17 11:10:00,20.7,20.71,20.69,20.69,107000.0,15.855,15.8627,15.8474,15.8474,107000.0
2014-09-17 11:20:00,20.69,20.7,20.66,20.67,184100.0,15.8474,15.855,15.8244,15.8321,184100.0
2014-09-17 11:30:00,20.68,20.68,20.65,20.66,106200.0,15.8397,15.8397,15.8167,15.8244,106200.0
2014-09-17 11:40:00,20.65,20.66,20.65,20.66,45100.0,15.8167,15.8244,15.8167,15.8244,45100.0
2014-09-17 11:50:00,20.66,20.68,20.65,20.66,190400.0,15.8244,15.8397,15.8167,15.8244,190400.0
2014-09-17 12:00:00,20.66,20.68,20.65,20.66,134400.0,15.8244,15.8397,15.8167,15.8244,134400.0
2014-09-17 12:10:00,20.66,20.66,20.63,20.63,62000.0,15.8244,15.8244,15.8014,15.8014,62000.0
2014-09-17 12:20:00,20.63,20.64,20.63,20.64,22700.0,15.8014,15.8091,15.8014,15.8091,22700.0
2014-09-17 12:30:00,20.63,20.64,20.63,20.63,27200.0,15.8014,15.8091,15.8014,15.8014,27200.0
2014-09-17 12:40:00,20.63,20.65,20.63,20.63,79200.0,15.8014,15.8167,15.8014,15.8014,79200.0
2014-09-17 12:50:00,20.64,20.64,20.63,20.63,26900.0,15.8091,15.8091,15.8014,15.8014,26900.0
2014-09-17 13:00:00,20.64,20.64,20.62,20.62,79800.0,15.8091,15.8091,15.7938,15.7938,79800.0
2014-09-17 13:10:00,20.62,20.64,20.62,20.63,85900.0,15.7938,15.8091,15.7938,15.8014,85900.0
2014-09-17 13:20:00,20.62,20.63,20.6,20.61,100900.0,15.7938,15.8014,15.7784,15.7861,100900.0
2014-09-17 13:30:00,20.6,20.63,20.6,20.62,119000.0,15.7784,15.8014,15.7784,15.7938,119000.0
2014-09-17 13:40:00,20.62,20.64,20.61,20.64,32100.0,15.7938,15.8091,15.7861,15.8091,32100.0
2014-09-17 13:50:00,20.63,20.66,20.63,20.66,61700.0,15.8014,15.8244,15.8014,15.8244,61700.0
2014-09-17 14:00:00,20.66,20.67,20.58,20.64,213000.0,15.8244,15.8321,15.7631,15.8091,213000.0
2014-09-17 14:10:00,20.64,20.69,20.64,20.66,101200.0,15.8091,15.8474,15.8091,15.8244,101200.0
2014-09-17 14:20:00,20.67,20.71,20.65,20.68,262100.0,15.8321,15.8627,15.8167,15.8397,262100.0
2014-09-17 14:30:00,20.69,20.71,20.67,20.67,130400.0,15.8474,15.8627,15.8321,15.8321,130400.0
2014-09-17 14:40:00,20.68,20.69,20.63,20.65,86800.0,15.8397,15.8474,15.8014,15.8167,86800.0
2014-09-17 14:50:00,20.65,20.69,20.64,20.68,79900.0,15.8167,15.8474,15.8091,15.8397,79900.0
2014-09-17 15:00:00,20.69,20.73,20.68,20.73,127300.0,15.8474,15.878,15.8397,15.878,127300.0
2014-09-17 15:10:00,20.72,20.73,20.69,20.71,207900.0,15.8704,15.878,15.8474,15.8627,207900.0
2014-09-17 15:20:00,20.71,20.71,20.65,20.67,128600.0,15.8627,15.8627,15.8167,15.8321,128600.0
2014-09-17 15:30:00,20.66,20.67,20.57,20.57,374100.0,15.8244,15.8321,15.7555,15.7555,374100.0
2014-09-17 15:40:00,20.57,20.6,20.55,20.59,398200.0,15.7555,15.7784,15.7401,15.7708,398200.0
2014-09-17 15:50:00,20.59,20.62,20.58,20.62,302100.0,15.7708,15.7938,15.7631,15.7938,302100.0
2014-09-18 09:30:00,20.7,20.74,20.65,20.67,303800.0,15.855,15.8857,15.8167,15.8321,303800.0
2014-09-18 09:40:00,20.68,20.74,20.67,20.7,150100.0,15.8397,15.8857,15.8321,15.855,150100.0
2014-09-18 09:50:00,20.69,20.74,20.69,20.73,132100.0,15.8474,15.8857,15.8474,15.878,132100.0
2014-09-18 10:00:00,20.72,20.76,20.72,20.76,175700.0,15.8704,15.901,15.8704,15.901,175700.0
2014-09-18 10:10:00,20.76,20.77,20.73,20.76,127200.0,15.901,15.9087,15.878,15.901,127200.0
2014-09-18 10:20:00,20.76,20.79,20.72,20.73,306600.0,15.901,15.924,15.8704,15.878,306600.0
2014-09-18 10:30:00,20.73,20.77,20.73,20.77,181400.0,15.878,15.9087,15.878,15.9087,181400.0
2014-09-18 10:40:00,20.77,20.82,20.76,20.79,200800.0,15.9087,15.947,15.901,15.924,200800.0
2014-09-18 10:50:00,20.79,20.8,20.78,20.8,162800.0,15.924,15.9316,15.9163,15.9316,162800.0
2014-09-18 11:00:00,20.8,20.85,20.8,20.85,230600.0,15.9316,15.9699,15.9316,15.9699,230600.0
2014-09-18 11:10:00,20.85,20.88,20.85,20.87,670100.0,15.9699,15.9929,15.9699,15.9852,670100.0
2014-09-18 11:20:00,20.87,20.87,20.86,20.87,96100.0,15.9852,15.9852,15.9776,15.9852,96100.0
2014-09-18 11:30:00,20.87,20.88,20.82,20.84,357300.0,15.9852,15.9929,15.947,15.9623,357300.0
2014-09-18 11:40:00,20.84,20.86,20.81,20.85,161600.0,15.9623,15.9776,15.9393,15.9699,161600.0
2014-09-18 11:50:00,20.84,20.86,20.83,20.85,117000.0,15.9623,15.9776,15.9546,15.9699,117000.0
2014-09-18 12:00:00,20.85,20.87,20.84,20.86,58600.0,15.9699,15.9852,15.9623,15.9776,58600.0
2014-09-18 12:10:00,20.86,20.87,20.85,20.87,97300.0,15.9776,15.9852,15.9699,15.9852,97300.0
2014-09-18 12:20:00,20.86,20.87,20.85,20.87,69500.0,15.9776,15.9852,15.9699,15.9852,69500.0
2014-09-18 12:30:00,20.87,20.88,20.86,20.87,124200.0,15.9852,15.9929,15.9776,15.9852,124200.0
2014-09-18 12:40:00,20.86,20.89,20.86,20.87,126100.0,15.9776,16.0006,15.9776,15.9852,126100.0
2014-09-18 12:50:00,20.87,20.88,20.85,20.88,66000.0,15.9852,15.9929,15.9699,15.9929,66000.0
2014-09-18 13:00:00,20.88,20.89,20.87,20.89,72400.0,15.9929,16.0006,15.9852,16.0006,72400.0
2014-09-18 13:10:00,20.89,20.9,20.88,20.89,149100.0,16.0006,16.0082,15.9929,16.0006,149100.0
2014-09-18 13:20:00,20.89,20.9,20.87,20.88,211700.0,16.0006,16.0082,15.9852,15.9929,211700.0
2014-09-18 13:30:00,20.88,20.89,20.87,20.87,79100.0,15.9929,16.0006,15.9852,15.9852,79100.0
2014-09-18 13:40:00,20.88,20.88,20.87,20.87,79000.0,15.9929,15.9929,15.9852,15.9852,79000.0
2014-09-18 13:50:00,20.88,20.88,20.87,20.88,60500.0,15.9929,15.9929,15.9852,15.9929,60500.0
2014-09-18 14:00:00,20.88,20.91,20.87,20.91,125800.0,15.9929,16.0159,15.9852,16.0159,125800.0
2014-09-18 14:10:00,20.91,20.93,20.89,20.9,268900.0,16.0159,16.0312,16.0006,16.0082,268900.0
2014-09-18 14:20:00,20.9,20.93,20.88,20.91,391500.0,16.0082,16.0312,15.9929,16.0159,391500.0
2014-09-18 14:30:00,20.91,20.94,20.91,20.93,145400.0,16.0159,16.0389,16.0159,16.0312,145400.0
2014-09-18 14:40:00,20.94,20.94,20.93,20.94,93900.0,16.0389,16.0389,16.0312,16.0389,93900.0
2014-09-18 14:50:00,20.94,20.94,20.9,20.91,292300.0,16.0389,16.0389,16.0082,16.0159,292300.0
2014-09-18 15:00:00,20.92,20.92,20.9,20.91,225400.0,16.0235,16.0235,16.0082,16.0159,225400.0
2014-09-18 15:10:00,20.91,20.93,20.9,20.93,154000.0,16.0159,16.0312,16.0082,16.0312,154000.0
2014-09-18 15:20:00,20.93,20.95,20.92,20.93,277500.0,16.0312,16.0465,16.0235,16.0312,277500.0
2014-09-18 15:30:00,20.93,20.95,20.93,20.95,234500.0,16.0312,16.0465,16.0312,16.0465,234500.0
2014-09-18 15:40:00,20.95,20.96,20.92,20.94,636400.0,16.0465,16.0542,16.0235,16.0389,636400.0
2014-09-18 15:50:00,20.94,20.94,20.92,20.93,677100.0,16.0389,16.0389,16.0235,16.0312,677100.0
2014-09-19 09:30:00,20.88,20.95,20.85,20.89,583000.0,15.9929,16.0465,15.9699,16.0006,583000.0
2014-09-19 09:40:00,20.89,20.89,20.79,20.8,293600.0,16.0006,16.0006,15.924,15.9316,293600.0
2014-09-19 09:50:00,20.8,20.82,20.76,20.76,166600.0,15.9316,15.947,15.901,15.901,166600.0
2014-09-19 10:00:00,20.76,20.76,20.72,20.74,189200.0,15.901,15.901,15.8704,15.8857,189200.0
2014-09-19 10:10:00,20.74,20.77,20.72,20.72,199400.0,15.8857,15.9087,15.8704,15.8704,199400.0
2014-09-19 10:20:00,20.73,20.74,20.7,20.7,333800.0,15.878,15.8857,15.855,15.855,333800.0
2014-09-19 10:30:00,20.7,20.75,20.68,20.75,146200.0,15.855,15.8933,15.8397,15.8933,146200.0
2014-09-19 10:40:00,20.74,20.75,20.69,20.7,104700.0,15.8857,15.8933,15.8474,15.855,104700.0
2014-09-19 10:50:00,20.69,20.71,20.69,20.71,81300.0,15.8474,15.8627,15.8474,15.8627,81300.0
2014-09-19 11:00:00,20.71,20.71,20.69,20.7,46400.0,15.8627,15.8627,15.8474,15.855,46400.0
2014-09-19 11:10:00,20.7,20.72,20.68,20.71,75800.0,15.855,15.8704,15.8397,15.8627,75800.0
2014-09-19 11:20:00,20.71,20.72,20.68,20.7,82200.0,15.8627,15.8704,15.8397,15.855,82200.0
2014-09-19 11:30:00,20.7,20.7,20.6,20.61,149400.0,15.855,15.855,15.7784,15.7861,149400.0
2014-09-19 11:40:00,20.61,20.64,20.59,20.63,118800.0,15.7861,15.8091,15.7708,15.8014,118800.0
2014-09-19 11:50:00,20.63,20.63,20.61,20.62,77000.0,15.8014,15.8014,15.7861,15.7938,77000.0
2014-09-19 12:00:00,20.61,20.62,20.56,20.56,104700.0,15.7861,15.7938,15.7478,15.7478,104700.0
2014-09-19 12:10:00,20.57,20.58,20.55,20.55,267600.0,15.7555,15.7631,15.7401,15.7401,267600.0
2014-09-19 12:20:00,20.56,20.57,20.54,20.55,219500.0,15.7478,15.7555,15.7325,15.7401,219500.0
2014-09-19 12:30:00,20.54,20.6,20.54,20.59,76200.0,15.7325,15.7784,15.7325,15.7708,76200.0
2014-09-19 12:40:00,20.59,20.59,20.54,20.55,175200.0,15.7708,15.7708,15.7325,15.7401,175200.0
2014-09-19 12:50:00,20.55,20.56,20.5,20.53,151900.0,15.7401,15.7478,15.7018,15.7248,151900.0
2014-09-19 13:00:00,20.52,20.56,20.52,20.55,100200.0,15.7172,15.7478,15.7172,15.7401,100200.0
2014-09-19 13:10:00,20.55,20.55,20.52,20.54,124900.0,15.7401,15.7401,15.7172,15.7325,124900.0
2014-09-19 13:20:00,20.54,20.55,20.52,20.55,119900.0,15.7325,15.7401,15.7172,15.7401,119900.0
2014-09-19 13:30:00,20.54,20.58,20.54,20.57,93000.0,15.7325,15.7631,15.7325,15.7555,93000.0
2014-09-19 13:40:00,20.57,20.59,20.56,20.57,60700.0,15.7555,15.7708,15.7478,15.7555,60700.0
2014-09-19 13:50:00,20.57,20.61,20.57,20.6,182700.0,15.7555,15.7861,15.7555,15.7784,182700.0
2014-09-19 14:00:00,20.6,20.61,20.58,20.61,108800.0,15.7784,15.7861,15.7631,15.7861,108800.0
2014-09-19 14:10:00,20.61,20.61,20.6,20.6,42200.0,15.7861,15.7861,15.7784,15.7784,42200.0
2014-09-19 14:20:00,20.6,20.63,20.6,20.62,140900.0,15.7784,15.8014,15.7784,15.7938,140900.0
2014-09-19 14:30:00,20.63,20.63,20.6,20.63,117000.0,15.8014,15.8014,15.7784,15.8014,117000.0
2014-09-19 14:40:00,20.63,20.63,20.6,20.61,86500.0,15.8014,15.8014,15.7784,15.7861,86500.0
2014-09-19 14:50:00,20.61,20.62,20.61,20.61,22400.0,15.7861,15.7938,15.7861,15.7861,22400.0
2014-09-19 15:00:00,20.62,20.62,20.6,20.6,107800.0,15.7938,15.7938,15.7784,15.7784,107800.0
2014-09-19 15:10:00,20.6,20.62,20.59,20.61,160200.0,15.7784,15.7938,15.7708,15.7861,160200.0
2014-09-19 15:20:00,20.61,20.61,20.6,20.61,100400.0,15.7861,15.7861,15.7784,15.7861,100400.0
2014-09-19 15:30:00,20.61,20.61,20.57,20.57,223300.0,15.7861,15.7861,15.7555,15.7555,223300.0
2014-09-19 15:40:00,20.57,20.6,20.57,20.57,234400.0,15.7555,15.7784,15.7555,15.7555,234400.0
2014-09-19 15:50:00,20.57,20.58,20.52,20.53,1206300.0,15.7555,15.7631,15.7172,15.7248,1206300.0
2014-09-22 09:30:00,20.43,20.45,20.21,20.24,1259800.0,15.6482,15.6636,15.4797,15.5027,1259800.0
2014-09-22 09:40:00,20.24,20.31,20.2,20.29,896800.0,15.5027,15.5563,15.4721,15.541,896800.0
2014-09-22 09:50:00,20.29,20.4,20.29,20.39,239900.0,15.541,15.6253,15.541,15.6176,239900.0
2014-09-22 10:00:00,20.39,20.45,20.38,20.44,511300.0,15.6176,15.6636,15.6099,15.6559,511300.0
2014-09-22 10:10:00,20.45,20.45,20.42,20.44,196100.0,15.6636,15.6636,15.6406,15.6559,196100.0
2014-09-22 10:20:00,20.44,20.44,20.37,20.37,186500.0,15.6559,15.6559,15.6023,15.6023,186500.0
2014-09-22 10:30:00,20.37,20.37,20.33,20.34,249600.0,15.6023,15.6023,15.5716,15.5793,249600.0
2014-09-22 10:40:00,20.33,20.35,20.3,20.31,95700.0,15.5716,15.587,15.5487,15.5563,95700.0
2014-09-22 10:50:00,20.32,20.35,20.29,20.33,106600.0,15.564,15.587,15.541,15.5716,106600.0
2014-09-22 11:00:00,20.33,20.35,20.32,20.33,254200.0,15.5716,15.587,15.564,15.5716,254200.0
2014-09-22 11:10:00,20.32,20.37,20.32,20.35,292200.0,15.564,15.6023,15.564,15.587,292200.0
2014-09-22 11:20:00,20.36,20.4,20.35,20.39,94300.0,15.5946,15.6253,15.587,15.6176,94300.0
2014-09-22 11:30:00,20.39,20.39,20.36,20.36,215700.0,15.6176,15.6176,15.5946,15.5946,215700.0
2014-09-22 11:40:00,20.36,20.4,20.36,20.38,259200.0,15.5946,15.6253,15.5946,15.6099,259200.0
2014-09-22 11:50:00,20.39,20.42,20.37,20.42,620800.0,15.6176,15.6406,15.6023,15.6406,620800.0
2014-09-22 12:00:00,20.42,20.42,20.38,20.39,353900.0,15.6406,15.6406,15.6099,15.6176,353900.0
2014-09-22 12:10:00,20.39,20.41,20.38,20.38,443500.0,15.6176,15.6329,15.6099,15.6099,443500.0
2014-09-22 12:20:00,20.38,20.41,20.37,20.37,278800.0,15.6099,15.6329,15.6023,15.6023,278800.0
2014-09-22 12:30:00,20.37,20.39,20.35,20.37,359200.0,15.6023,15.6176,15.587,15.6023,359200.0
2014-09-22 12:40:00,20.38,20.41,20.36,20.39,302200.0,15.6099,15.6329,15.5946,15.6176,302200.0
2014-09-22 12:50:00,20.39,20.39,20.35,20.35,53800.0,15.6176,15.6176,15.587,15.587,53800.0
2014-09-22 13:00:00,20.36,20.39,20.35,20.37,353000.0,15.5946,15.6176,15.587,15.6023,353000.0
2014-09-22 13:10:00,20.36,20.38,20.34,20.36,194200.0,15.5946,15.6099,15.5793,15.5946,194200.0
2014-09-22 13:20:00,20.36,20.37,20.34,20.37,209600.0,15.5946,15.6023,15.5793,15.6023,209600.0
2014-09-22 13:30:00,20.36,20.37,20.36,20.36,44000.0,15.5946,15.6023,15.5946,15.5946,44000.0
2014-09-22 13:40:00,20.36,20.39,20.36,20.37,177700.0,15.5946,15.6176,15.5946,15.6023,177700.0
2014-09-22 13:50:00,20.36,20.38,20.36,20.37,171800.0,15.5946,15.6099,15.5946,15.6023,171800.0
2014-09-22 14:00:00,20.36,20.38,20.35,20.36,189400.0,15.5946,15.6099,15.587,15.5946,189400.0
2014-09-22 14:10:00,20.36,20.38,20.35,20.37,96400.0,15.5946,15.6099,15.587,15.6023,96400.0
2014-09-22 14:20:00,20.37,20.38,20.33,20.36,200100.0,15.6023,15.6099,15.5716,15.5946,200100.0
2014-09-22 14:30:00,20.36,20.38,20.35,20.35,249200.0,15.5946,15.6099,15.587,15.587,249200.0
2014-09-22 14:40:00,20.35,20.38,20.35,20.38,61000.0,15.587,15.6099,15.587,15.6099,61000.0
2014-09-22 14:50:00,20.37,20.4,20.36,20.38,340000.0,15.6023,15.6253,15.5946,15.6099,340000.0
2014-09-22 15:00:00,20.38,20.39,20.35,20.38,243100.0,15.6099,15.6176,15.587,15.6099,243100.0
2014-09-22 15:10:00,20.38,20.38,20.35,20.36,413300.0,15.6099,15.6099,15.587,15.5946,413300.0
2014-09-22 15:20:00,20.37,20.38,20.35,20.38,100800.0,15.6023,15.6099,15.587,15.6099,100800.0
2014-09-22 15:30:00,20.38,20.38,20.37,20.38,203700.0,15.6099,15.6099,15.6023,15.6099,203700.0
2014-09-22 15:40:00,20.38,20.39,20.37,20.39,256100.0,15.6099,15.6176,15.6023,15.6176,256100.0
2014-09-22 15:50:00,20.39,20.39,20.36,20.36,561800.0,15.6176,15.6176,15.5946,15.5946,561800.0
2014-09-23 09:30:00,20.29,20.4,20.28,20.39,210700.0,15.541,15.6253,15.5333,15.6176,210700.0
2014-09-23 09:40:00,20.4,20.44,20.39,20.44,310000.0,15.6253,15.6559,15.6176,15.6559,310000.0
2014-09-23 09:50:00,20.44,20.48,20.41,20.41,486100.0,15.6559,15.6865,15.6329,15.6329,486100.0
2014-09-23 10:00:00,20.42,20.47,20.41,20.43,262700.0,15.6406,15.6789,15.6329,15.6482,262700.0
2014-09-23 10:10:00,20.43,20.45,20.42,20.44,266600.0,15.6482,15.6636,15.6406,15.6559,266600.0
2014-09-23 10:20:00,20.44,20.48,20.43,20.45,461600.0,15.6559,15.6865,15.6482,15.6636,461600.0
2014-09-23 10:30:00,20.44,20.45,20.43,20.44,98600.0,15.6559,15.6636,15.6482,15.6559,98600.0
2014-09-23 10:40:00,20.44,20.46,20.43,20.44,296500.0,15.6559,15.6712,15.6482,15.6559,296500.0
2014-09-23 10:50:00,20.44,20.46,20.44,20.45,222200.0,15.6559,15.6712,15.6559,15.6636,222200.0
2014-09-23 11:00:00,20.45,20.45,20.43,20.43,185800.0,15.6636,15.6636,15.6482,15.6482,185800.0
2014-09-23 11:10:00,20.43,20.43,20.39,20.41,263800.0,15.6482,15.6482,15.6176,15.6329,263800.0
2014-09-23 11:20:00,20.41,20.42,20.39,20.39,292100.0,15.6329,15.6406,15.6176,15.6176,292100.0
2014-09-23 11:30:00,20.39,20.42,20.39,20.42,151800.0,15.6176,15.6406,15.6176,15.6406,151800.0
2014-09-23 11:40:00,20.42,20.45,20.41,20.43,311600.0,15.6406,15.6636,15.6329,15.6482,311600.0
2014-09-23 11:50:00,20.43,20.44,20.42,20.43,201900.0,15.6482,15.6559,15.6406,15.6482,201900.0
2014-09-23 12:00:00,20.42,20.44,20.42,20.43,101600.0,15.6406,15.6559,15.6406,15.6482,101600.0
2014-09-23 12:10:00,20.43,20.44,20.42,20.43,73700.0,15.6482,15.6559,15.6406,15.6482,73700.0
2014-09-23 12:20:00,20.43,20.44,20.38,20.41,349000.0,15.6482,15.6559,15.6099,15.6329,349000.0
2014-09-23 12:30:00,20.4,20.42,20.4,20.4,110200.0,15.6253,15.6406,15.6253,15.6253,110200.0
2014-09-23 12:40:00,20.4,20.41,20.4,20.4,19600.0,15.6253,15.6329,15.6253,15.6253,19600.0
2014-09-23 12:50:00,20.41,20.43,20.4,20.41,199300.0,15.6329,15.6482,15.6253,15.6329,199300.0
2014-09-23 13:00:00,20.4,20.41,20.39,20.39,52000.0,15.6253,15.6329,15.6176,15.6176,52000.0
2014-09-23 13:10:00,20.39,20.41,20.38,20.4,185100.0,15.6176,15.6329,15.6099,15.6253,185100.0
2014-09-23 13:20:00,20.4,20.43,20.39,20.42,356600.0,15.6253,15.6482,15.6176,15.6406,356600.0
2014-09-23 13:30:00,20.42,20.45,20.42,20.43,227600.0,15.6406,15.6636,15.6406,15.6482,227600.0
2014-09-23 13:40:00,20.44,20.44,20.42,20.42,69000.0,15.6559,15.6559,15.6406,15.6406,69000.0
2014-09-23 13:50:00,20.42,20.43,20.39,20.39,141500.0,15.6406,15.6482,15.6176,15.6176,141500.0
2014-09-23 14:00:00,20.39,20.42,20.39,20.41,188200.0,15.6176,15.6406,15.6176,15.6329,188200.0
2014-09-23 14:10:00,20.4,20.41,20.37,20.37,162300.0,15.6253,15.6329,15.6023,15.6023,162300.0
2014-09-23 14:20:00,20.37,20.38,20.32,20.33,217500.0,15.6023,15.6099,15.564,15.5716,217500.0
2014-09-23 14:30:00,20.33,20.33,20.31,20.32,185900.0,15.5716,15.5716,15.5563,15.564,185900.0
2014-09-23 14:40:00,20.31,20.32,20.31,20.32,51800.0,15.5563,15.564,15.5563,15.564,51800.0
2014-09-23 14:50:00,20.31,20.34,20.31,20.34,280800.0,15.5563,15.5793,15.5563,15.5793,280800.0
2014-09-23 15:00:00,20.34,20.36,20.33,20.34,102400.0,15.5793,15.5946,15.5716,15.5793,102400.0
2014-09-23 15:10:00,20.34,20.37,20.33,20.37,111300.0,15.5793,15.6023,15.5716,15.6023,111300.0
2014-09-23 15:20:00,20.36,20.39,20.35,20.39,215200.0,15.5946,15.6176,15.587,15.6176,215200.0
2014-09-23 15:30:00,20.39,20.42,20.38,20.42,250500.0,15.6176,15.6406,15.6099,15.6406,250500.0
2014-09-23 15:40:00,20.41,20.41,20.38,20.39,283700.0,15.6329,15.6329,15.6099,15.6176,283700.0
2014-09-23 15:50:00,20.39,20.39,20.33,20.34,636800.0,15.6176,15.6176,15.5716,15.5793,636800.0
2014-09-24 09:30:00,20.5,20.59,20.45,20.58,466600.0,15.7018,15.7708,15.6636,15.7631,466600.0
2014-09-24 09:40:00,20.58,20.58,20.51,20.55,493800.0,15.7631,15.7631,15.7095,15.7401,493800.0
2014-09-24 09:50:00,20.55,20.59,20.55,20.58,396700.0,15.7401,15.7708,15.7401,15.7631,396700.0
2014-09-24 10:00:00,20.58,20.59,20.55,20.57,409200.0,15.7631,15.7708,15.7401,15.7555,409200.0
2014-09-24 10:10:00,20.56,20.59,20.54,20.55,240900.0,15.7478,15.7708,15.7325,15.7401,240900.0
2014-09-24 10:20:00,20.55,20.56,20.52,20.55,172200.0,15.7401,15.7478,15.7172,15.7401,172200.0
2014-09-24 10:30:00,20.56,20.59,20.55,20.56,243200.0,15.7478,15.7708,15.7401,15.7478,243200.0
2014-09-24 10:40:00,20.57,20.58,20.55,20.55,228200.0,15.7555,15.7631,15.7401,15.7401,228200.0
2014-09-24 10:50:00,20.56,20.6,20.55,20.57,241300.0,15.7478,15.7784,15.7401,15.7555,241300.0
2014-09-24 11:00:00,20.58,20.61,20.56,20.59,177700.0,15.7631,15.7861,15.7478,15.7708,177700.0
2014-09-24 11:10:00,20.59,20.61,20.58,20.58,91900.0,15.7708,15.7861,15.7631,15.7631,91900.0
2014-09-24 11:20:00,20.59,20.6,20.58,20.59,235200.0,15.7708,15.7784,15.7631,15.7708,235200.0
2014-09-24 11:30:00,20.59,20.6,20.59,20.59,120200.0,15.7708,15.7784,15.7708,15.7708,120200.0
2014-09-24 11:40:00,20.6,20.6,20.57,20.58,196600.0,15.7784,15.7784,15.7555,15.7631,196600.0
2014-09-24 11:50:00,20.58,20.62,20.57,20.61,155800.0,15.7631,15.7938,15.7555,15.7861,155800.0
2014-09-24 12:00:00,20.6,20.63,20.6,20.61,157100.0,15.7784,15.8014,15.7784,15.7861,157100.0
2014-09-24 12:10:00,20.62,20.62,20.6,20.61,61200.0,15.7938,15.7938,15.7784,15.7861,61200.0
2014-09-24 12:20:00,20.61,20.61,20.59,20.59,92400.0,15.7861,15.7861,15.7708,15.7708,92400.0
2014-09-24 12:30:00,20.6,20.6,20.59,20.6,65300.0,15.7784,15.7784,15.7708,15.7784,65300.0
2014-09-24 12:40:00,20.59,20.6,20.58,20.59,87500.0,15.7708,15.7784,15.7631,15.7708,87500.0
2014-09-24 12:50:00,20.58,20.59,20.56,20.58,114600.0,15.7631,15.7708,15.7478,15.7631,114600.0
2014-09-24 13:00:00,20.57,20.61,20.57,20.6,214300.0,15.7555,15.7861,15.7555,15.7784,214300.0
2014-09-24 13:10:00,20.6,20.61,20.6,20.61,97300.0,15.7784,15.7861,15.7784,15.7861,97300.0
2014-09-24 13:20:00,20.61,20.61,20.58,20.61,239000.0,15.7861,15.7861,15.7631,15.7861,239000.0
2014-09-24 13:30:00,20.61,20.61,20.6,20.61,154700.0,15.7861,15.7861,15.7784,15.7861,154700.0
2014-09-24 13:40:00,20.61,20.63,20.6,20.62,146900.0,15.7861,15.8014,15.7784,15.7938,146900.0
2014-09-24 13:50:00,20.63,20.64,20.61,20.63,271100.0,15.8014,15.8091,15.7861,15.8014,271100.0
2014-09-24 14:00:00,20.63,20.63,20.61,20.61,157200.0,15.8014,15.8014,15.7861,15.7861,157200.0
2014-09-24 14:10:00,20.62,20.62,20.6,20.61,88500.0,15.7938,15.7938,15.7784,15.7861,88500.0
2014-09-24 14:20:00,20.61,20.64,20.61,20.64,235500.0,15.7861,15.8091,15.7861,15.8091,235500.0
2014-09-24 14:30:00,20.64,20.64,20.61,20.61,535700.0,15.8091,15.8091,15.7861,15.7861,535700.0
2014-09-24 14:40:00,20.61,20.62,20.6,20.61,107800.0,15.7861,15.7938,15.7784,15.7861,107800.0
2014-09-24 14:50:00,20.61,20.62,20.6,20.61,133100.0,15.7861,15.7938,15.7784,15.7861,133100.0
2014-09-24 15:00:00,20.62,20.62,20.61,20.61,75400.0,15.7938,15.7938,15.7861,15.7861,75400.0
2014-09-24 15:10:00,20.61,20.62,20.59,20.59,538200.0,15.7861,15.7938,15.7708,15.7708,538200.0
2014-09-24 15:20:00,20.59,20.6,20.58,20.59,174500.0,15.7708,15.7784,15.7631,15.7708,174500.0
2014-09-24 15:30:00,20.59,20.6,20.57,20.6,401200.0,15.7708,15.7784,15.7555,15.7784,401200.0
2014-09-24 15:40:00,20.6,20.61,20.59,20.6,516900.0,15.7784,15.7861,15.7708,15.7784,516900.0
2014-09-24 15:50:00,20.6,20.6,20.58,20.59,543900.0,15.7784,15.7784,15.7631,15.7708,543900.0
2014-09-25 09:30:00,20.33,20.35,20.26,20.32,758400.0,15.5716,15.587,15.518,15.564,758400.0
2014-09-25 09:40:00,20.32,20.37,20.32,20.32,462500.0,15.564,15.6023,15.564,15.564,462500.0
2014-09-25 09:50:00,20.33,20.37,20.3,20.32,595800.0,15.5716,15.6023,15.5487,15.564,595800.0
2014-09-25 10:00:00,20.32,20.35,20.31,20.33,407200.0,15.564,15.587,15.5563,15.5716,407200.0
2014-09-25 10:10:00,20.32,20.33,20.26,20.26,276200.0,15.564,15.5716,15.518,15.518,276200.0
2014-09-25 10:20:00,20.27,20.28,20.18,20.28,564800.0,15.5257,15.5333,15.4567,15.5333,564800.0
2014-09-25 10:30:00,20.28,20.28,20.22,20.22,268200.0,15.5333,15.5333,15.4874,15.4874,268200.0
2014-09-25 10:40:00,20.22,20.24,20.16,20.21,361400.0,15.4874,15.5027,15.4414,15.4797,361400.0
2014-09-25 10:50:00,20.21,20.24,20.19,20.23,368600.0,15.4797,15.5027,15.4644,15.495,368600.0
2014-09-25 11:00:00,20.23,20.24,20.17,20.2,262000.0,15.495,15.5027,15.4491,15.4721,262000.0
2014-09-25 11:10:00,20.2,20.2,20.12,20.14,216600.0,15.4721,15.4721,15.4108,15.4261,216600.0
2014-09-25 11:20:00,20.13,20.17,20.12,20.16,340000.0,15.4185,15.4491,15.4108,15.4414,340000.0
2014-09-25 11:30:00,20.17,20.21,20.14,20.2,321300.0,15.4491,15.4797,15.4261,15.4721,321300.0
2014-09-25 11:40:00,20.2,20.2,20.16,20.16,219700.0,15.4721,15.4721,15.4414,15.4414,219700.0
2014-09-25 11:50:00,20.16,20.17,20.13,20.15,310400.0,15.4414,15.4491,15.4185,15.4338,310400.0
2014-09-25 12:00:00,20.15,20.18,20.15,20.17,220800.0,15.4338,15.4567,15.4338,15.4491,220800.0
2014-09-25 12:10:00,20.17,20.18,20.13,20.14,271600.0,15.4491,15.4567,15.4185,15.4261,271600.0
2014-09-25 12:20:00,20.14,20.14,20.1,20.1,189400.0,15.4261,15.4261,15.3955,15.3955,189400.0
2014-09-25 12:30:00,20.11,20.11,20.09,20.09,190900.0,15.4031,15.4031,15.3878,15.3878,190900.0
2014-09-25 12:40:00,20.09,20.1,20.07,20.07,86200.0,15.3878,15.3955,15.3725,15.3725,86200.0
2014-09-25 12:50:00,20.07,20.09,20.06,20.09,94200.0,15.3725,15.3878,15.3648,15.3878,94200.0
2014-09-25 13:00:00,20.09,20.14,20.08,20.14,235900.0,15.3878,15.4261,15.3802,15.4261,235900.0
2014-09-25 13:10:00,20.14,20.17,20.13,20.17,171200.0,15.4261,15.4491,15.4185,15.4491,171200.0
2014-09-25 13:20:00,20.16,20.19,20.15,20.19,294700.0,15.4414,15.4644,15.4338,15.4644,294700.0
2014-09-25 13:30:00,20.19,20.19,20.17,20.17,311000.0,15.4644,15.4644,15.4491,15.4491,311000.0
2014-09-25 13:40:00,20.17,20.17,20.11,20.12,155200.0,15.4491,15.4491,15.4031,15.4108,155200.0
2014-09-25 13:50:00,20.11,20.12,20.08,20.09,172700.0,15.4031,15.4108,15.3802,15.3878,172700.0
2014-09-25 14:00:00,20.09,20.1,20.08,20.09,355000.0,15.3878,15.3955,15.3802,15.3878,355000.0
2014-09-25 14:10:00,20.09,20.1,20.07,20.1,109800.0,15.3878,15.3955,15.3725,15.3955,109800.0
2014-09-25 14:20:00,20.11,20.11,20.08,20.11,124800.0,15.4031,15.4031,15.3802,15.4031,124800.0
2014-09-25 14:30:00,20.1,20.12,20.09,20.11,128700.0,15.3955,15.4108,15.3878,15.4031,128700.0
2014-09-25 14:40:00,20.11,20.16,20.11,20.16,192300.0,15.4031,15.4414,15.4031,15.4414,192300.0
2014-09-25 14:50:00,20.16,20.16,20.11,20.12,238400.0,15.4414,15.4414,15.4031,15.4108,238400.0
2014-09-25 15:00:00,20.11,20.12,20.11,20.12,113900.0,15.4031,15.4108,15.4031,15.4108,113900.0
2014-09-25 15:10:00,20.11,20.14,20.11,20.11,272800.0,15.4031,15.4261,15.4031,15.4031,272800.0
2014-09-25 15:20:00,20.11,20.12,20.1,20.11,242100.0,15.4031,15.4108,15.3955,15.4031,242100.0
2014-09-25 15:30:00,20.1,20.12,20.09,20.12,258500.0,15.3955,15.4108,15.3878,15.4108,258500.0
2014-09-25 15:40:00,20.12,20.15,20.11,20.12,604700.0,15.4108,15.4338,15.4031,15.4108,604700.0
2014-09-25 15:50:00,20.11,20.12,20.1,20.11,705700.0,15.4031,15.4108,15.3955,15.4031,705700.0
2014-09-26 09:30:00,20.08,20.16,20.08,20.11,697400.0,15.3802,15.4414,15.3802,15.4031,697400.0
2014-09-26 09:40:00,20.11,20.13,20.1,20.13,266800.0,15.4031,15.4185,15.3955,15.4185,266800.0
2014-09-26 09:50:00,20.13,20.15,20.07,20.11,399100.0,15.4185,15.4338,15.3725,15.4031,399100.0
2014-09-26 10:00:00,20.11,20.15,20.1,20.11,642300.0,15.4031,15.4338,15.3955,15.4031,642300.0
2014-09-26 10:10:00,20.11,20.12,20.07,20.1,220400.0,15.4031,15.4108,15.3725,15.3955,220400.0
2014-09-26 10:20:00,20.1,20.15,20.1,20.13,682500.0,15.3955,15.4338,15.3955,15.4185,682500.0
2014-09-26 10:30:00,20.14,20.17,20.13,20.16,340000.0,15.4261,15.4491,15.4185,15.4414,340000.0
2014-09-26 10:40:00,20.16,20.18,20.14,20.14,371400.0,15.4414,15.4567,15.4261,15.4261,371400.0
2014-09-26 10:50:00,20.14,20.15,20.12,20.15,434000.0,15.4261,15.4338,15.4108,15.4338,434000.0
2014-09-26 11:00:00,20.15,20.16,20.12,20.13,430600.0,15.4338,15.4414,15.4108,15.4185,430600.0
2014-09-26 11:10:00,20.14,20.14,20.11,20.13,161900.0,15.4261,15.4261,15.4031,15.4185,161900.0
2014-09-26 11:20:00,20.12,20.14,20.11,20.13,91100.0,15.4108,15.4261,15.4031,15.4185,91100.0
2014-09-26 11:30:00,20.12,20.13,20.11,20.12,92400.0,15.4108,15.4185,15.4031,15.4108,92400.0
2014-09-26 11:40:00,20.12,20.13,20.11,20.11,78100.0,15.4108,15.4185,15.4031,15.4031,78100.0
2014-09-26 11:50:00,20.11,20.14,20.11,20.13,130400.0,15.4031,15.4261,15.4031,15.4185,130400.0
2014-09-26 12:00:00,20.13,20.15,20.12,20.15,363100.0,15.4185,15.4338,15.4108,15.4338,363100.0
2014-09-26 12:10:00,20.14,20.16,20.13,20.14,288300.0,15.4261,15.4414,15.4185,15.4261,288300.0
2014-09-26 12:20:00,20.15,20.15,20.12,20.13,69400.0,15.4338,15.4338,15.4108,15.4185,69400.0
2014-09-26 12:30:00,20.14,20.15,20.13,20.14,98600.0,15.4261,15.4338,15.4185,15.4261,98600.0
2014-09-26 12:40:00,20.14,20.15,20.13,20.13,134500.0,15.4261,15.4338,15.4185,15.4185,134500.0
2014-09-26 12:50:00,20.14,20.15,20.13,20.14,206200.0,15.4261,15.4338,15.4185,15.4261,206200.0
2014-09-26 13:00:00,20.14,20.15,20.13,20.14,27300.0,15.4261,15.4338,15.4185,15.4261,27300.0
2014-09-26 13:10:00,20.14,20.16,20.13,20.13,194700.0,15.4261,15.4414,15.4185,15.4185,194700.0
2014-09-26 13:20:00,20.13,20.15,20.13,20.13,105100.0,15.4185,15.4338,15.4185,15.4185,105100.0
2014-09-26 13:30:00,20.13,20.14,20.12,20.13,90500.0,15.4185,15.4261,15.4108,15.4185,90500.0
2014-09-26 13:40:00,20.14,20.14,20.13,20.14,173900.0,15.4261,15.4261,15.4185,15.4261,173900.0
2014-09-26 13:50:00,20.13,20.15,20.12,20.14,136300.0,15.4185,15.4338,15.4108,15.4261,136300.0
2014-09-26 14:00:00,20.14,20.17,20.13,20.17,489100.0,15.4261,15.4491,15.4185,15.4491,489100.0
2014-09-26 14:10:00,20.16,20.18,20.15,20.17,377800.0,15.4414,15.4567,15.4338,15.4491,377800.0
2014-09-26 14:20:00,20.17,20.19,20.16,20.17,395500.0,15.4491,15.4644,15.4414,15.4491,395500.0
2014-09-26 14:30:00,20.17,20.2,20.16,20.19,161100.0,15.4491,15.4721,15.4414,15.4644,161100.0
2014-09-26 14:40:00,20.19,20.2,20.17,20.19,168300.0,15.4644,15.4721,15.4491,15.4644,168300.0
2014-09-26 14:50:00,20.2,20.2,20.16,20.17,126900.0,15.4721,15.4721,15.4414,15.4491,126900.0
2014-09-26 15:00:00,20.17,20.18,20.17,20.17,102400.0,15.4491,15.4567,15.4491,15.4491,102400.0
2014-09-26 15:10:00,20.18,20.2,20.16,20.17,340600.0,15.4567,15.4721,15.4414,15.4491,340600.0
2014-09-26 15:20:00,20.17,20.18,20.16,20.16,138200.0,15.4491,15.4567,15.4414,15.4414,138200.0
2014-09-26 15:30:00,20.17,20.17,20.13,20.13,152900.0,15.4491,15.4491,15.4185,15.4185,152900.0
2014-09-26 15:40:00,20.13,20.17,20.12,20.13,662600.0,15.4185,15.4491,15.4108,15.4185,662600.0
2014-09-26 15:50:00,20.13,20.16,20.12,20.15,606400.0,15.4185,15.4414,15.4108,15.4338,606400.0
2014-09-29 09:30:00,19.93,19.93,19.75,19.84,899800.0,15.2653,15.2653,15.1274,15.1963,899800.0
2014-09-29 09:40:00,19.83,19.87,19.78,19.78,487100.0,15.1887,15.2193,15.1504,15.1504,487100.0
2014-09-29 09:50:00,19.78,19.84,19.78,19.84,449200.0,15.1504,15.1963,15.1504,15.1963,449200.0
2014-09-29 10:00:00,19.84,19.86,19.82,19.83,207000.0,15.1963,15.2116,15.181,15.1887,207000.0
2014-09-29 10:10:00,19.83,19.88,19.83,19.88,281600.0,15.1887,15.227,15.1887,15.227,281600.0
2014-09-29 10:20:00,19.88,19.91,19.87,19.9,493700.0,15.227,15.2499,15.2193,15.2423,493700.0
2014-09-29 10:30:00,19.9,19.93,19.89,19.91,224100.0,15.2423,15.2653,15.2346,15.2499,224100.0
2014-09-29 10:40:00,19.92,19.96,19.91,19.94,280100.0,15.2576,15.2882,15.2499,15.2729,280100.0
2014-09-29 10:50:00,19.93,19.94,19.91,19.92,133300.0,15.2653,15.2729,15.2499,15.2576,133300.0
2014-09-29 11:00:00,19.91,19.94,19.9,19.93,203200.0,15.2499,15.2729,15.2423,15.2653,203200.0
2014-09-29 11:10:00,19.93,19.97,19.92,19.96,178300.0,15.2653,15.2959,15.2576,15.2882,178300.0
2014-09-29 11:20:00,19.96,20.0,19.96,19.98,616700.0,15.2882,15.3189,15.2882,15.3036,616700.0
2014-09-29 11:30:00,19.98,19.98,19.97,19.98,92500.0,15.3036,15.3036,15.2959,15.3036,92500.0
2014-09-29 11:40:00,19.97,20.0,19.97,19.98,261400.0,15.2959,15.3189,15.2959,15.3036,261400.0
2014-09-29 11:50:00,19.99,20.0,19.98,19.99,482200.0,15.3112,15.3189,15.3036,15.3112,482200.0
2014-09-29 12:00:00,19.99,19.99,19.96,19.97,339100.0,15.3112,15.3112,15.2882,15.2959,339100.0
2014-09-29 12:10:00,19.97,19.98,19.94,19.96,308800.0,15.2959,15.3036,15.2729,15.2882,308800.0
2014-09-29 12:20:00,19.96,19.98,19.95,19.96,357300.0,15.2882,15.3036,15.2806,15.2882,357300.0
2014-09-29 12:30:00,19.96,19.96,19.94,19.95,256400.0,15.2882,15.2882,15.2729,15.2806,256400.0
2014-09-29 12:40:00,19.96,19.97,19.95,19.96,87400.0,15.2882,15.2959,15.2806,15.2882,87400.0
2014-09-29 12:50:00,19.96,19.99,19.96,19.97,104800.0,15.2882,15.3112,15.2882,15.2959,104800.0
2014-09-29 13:00:00,19.97,19.99,19.97,19.98,176400.0,15.2959,15.3112,15.2959,15.3036,176400.0
2014-09-29 13:10:00,19.98,20.0,19.97,19.98,114200.0,15.3036,15.3189,15.2959,15.3036,114200.0
2014-09-29 13:20:00,19.98,20.02,19.98,20.01,119700.0,15.3036,15.3342,15.3036,15.3265,119700.0
2014-09-29 13:30:00,20.01,20.03,19.98,20.0,253800.0,15.3265,15.3419,15.3036,15.3189,253800.0
2014-09-29 13:40:00,20.0,20.0,19.98,19.99,61500.0,15.3189,15.3189,15.3036,15.3112,61500.0
2014-09-29 13:50:00,19.99,19.99,19.97,19.98,183400.0,15.3112,15.3112,15.2959,15.3036,183400.0
2014-09-29 14:00:00,19.97,19.99,19.96,19.98,237800.0,15.2959,15.3112,15.2882,15.3036,237800.0
2014-09-29 14:10:00,19.98,19.99,19.97,19.97,296900.0,15.3036,15.3112,15.2959,15.2959,296900.0
2014-09-29 14:20:00,19.97,19.98,19.94,19.95,430100.0,15.2959,15.3036,15.2729,15.2806,430100.0
2014-09-29 14:30:00,19.95,19.96,19.93,19.94,259300.0,15.2806,15.2882,15.2653,15.2729,259300.0
2014-09-29 14:40:00,19.95,19.96,19.93,19.94,235500.0,15.2806,15.2882,15.2653,15.2729,235500.0
2014-09-29 14:50:00,19.94,19.98,19.93,19.98,173700.0,15.2729,15.3036,15.2653,15.3036,173700.0
2014-09-29 15:00:00,19.97,20.0,19.96,19.97,281800.0,15.2959,15.3189,15.2882,15.2959,281800.0
2014-09-29 15:10:00,19.97,19.98,19.94,19.96,324900.0,15.2959,15.3036,15.2729,15.2882,324900.0
2014-09-29 15:20:00,19.96,19.99,19.95,19.97,299700.0,15.2882,15.3112,15.2806,15.2959,299700.0
2014-09-29 15:30:00,19.98,20.0,19.97,19.99,234300.0,15.3036,15.3189,15.2959,15.3112,234300.0
2014-09-29 15:40:00,19.99,19.99,19.95,19.98,306800.0,15.3112,15.3112,15.2806,15.3036,306800.0
2014-09-29 15:50:00,19.97,19.98,19.94,19.95,616700.0,15.2959,15.3036,15.2729,15.2806,616700.0
2014-09-30 09:30:00,19.9,19.93,19.81,19.86,489600.0,15.2423,15.2653,15.1733,15.2116,489600.0
2014-09-30 09:40:00,19.85,19.9,19.82,19.89,361000.0,15.204,15.2423,15.181,15.2346,361000.0
2014-09-30 09:50:00,19.89,19.92,19.88,19.92,528900.0,15.2346,15.2576,15.227,15.2576,528900.0
2014-09-30 10:00:00,19.91,19.92,19.87,19.89,484100.0,15.2499,15.2576,15.2193,15.2346,484100.0
2014-09-30 10:10:00,19.88,19.95,19.88,19.94,624700.0,15.227,15.2806,15.227,15.2729,624700.0
2014-09-30 10:20:00,19.94,19.97,19.93,19.95,393100.0,15.2729,15.2959,15.2653,15.2806,393100.0
2014-09-30 10:30:00,19.96,20.04,19.95,20.04,284500.0,15.2882,15.3495,15.2806,15.3495,284500.0
2014-09-30 10:40:00,20.04,20.08,20.02,20.07,314800.0,15.3495,15.3802,15.3342,15.3725,314800.0
2014-09-30 10:50:00,20.06,20.08,20.05,20.06,404000.0,15.3648,15.3802,15.3572,15.3648,404000.0
2014-09-30 11:00:00,20.05,20.11,20.04,20.09,249000.0,15.3572,15.4031,15.3495,15.3878,249000.0
2014-09-30 11:10:00,20.09,20.13,20.09,20.12,625800.0,15.3878,15.4185,15.3878,15.4108,625800.0
2014-09-30 11:20:00,20.12,20.13,20.11,20.12,634700.0,15.4108,15.4185,15.4031,15.4108,634700.0
2014-09-30 11:30:00,20.11,20.13,20.09,20.09,358600.0,15.4031,15.4185,15.3878,15.3878,358600.0
2014-09-30 11:40:00,20.1,20.1,20.05,20.05,610600.0,15.3955,15.3955,15.3572,15.3572,610600.0
2014-09-30 11:50:00,20.06,20.08,20.05,20.07,262400.0,15.3648,15.3802,15.3572,15.3725,262400.0
2014-09-30 12:00:00,20.07,20.08,20.05,20.08,271900.0,15.3725,15.3802,15.3572,15.3802,271900.0
2014-09-30 12:10:00,20.08,20.09,20.06,20.08,126200.0,15.3802,15.3878,15.3648,15.3802,126200.0
2014-09-30 12:20:00,20.08,20.08,20.04,20.05,292900.0,15.3802,15.3802,15.3495,15.3572,292900.0
2014-09-30 12:30:00,20.05,20.06,20.03,20.04,266200.0,15.3572,15.3648,15.3419,15.3495,266200.0
2014-09-30 12:40:00,20.05,20.08,20.03,20.07,167100.0,15.3572,15.3802,15.3419,15.3725,167100.0
2014-09-30 12:50:00,20.07,20.09,20.06,20.08,200000.0,15.3725,15.3878,15.3648,15.3802,200000.0
2014-09-30 13:00:00,20.08,20.1,20.07,20.09,281100.0,15.3802,15.3955,15.3725,15.3878,281100.0
2014-09-30 13:10:00,20.09,20.11,20.08,20.1,348900.0,15.3878,15.4031,15.3802,15.3955,348900.0
2014-09-30 13:20:00,20.09,20.11,20.08,20.08,430400.0,15.3878,15.4031,15.3802,15.3802,430400.0
2014-09-30 13:30:00,20.09,20.1,20.08,20.09,175000.0,15.3878,15.3955,15.3802,15.3878,175000.0
2014-09-30 13:40:00,20.09,20.1,20.07,20.09,380400.0,15.3878,15.3955,15.3725,15.3878,380400.0
2014-09-30 13:50:00,20.09,20.11,20.07,20.1,353000.0,15.3878,15.4031,15.3725,15.3955,353000.0
2014-09-30 14:00:00,20.1,20.15,20.09,20.15,547500.0,15.3955,15.4338,15.3878,15.4338,547500.0
2014-09-30 14:10:00,20.14,20.16,20.13,20.14,415900.0,15.4261,15.4414,15.4185,15.4261,415900.0
2014-09-30 14:20:00,20.14,20.15,20.11,20.14,254300.0,15.4261,15.4338,15.4031,15.4261,254300.0
2014-09-30 14:30:00,20.14,20.16,20.14,20.14,349700.0,15.4261,15.4414,15.4261,15.4261,349700.0
2014-09-30 14:40:00,20.14,20.16,20.13,20.15,257200.0,15.4261,15.4414,15.4185,15.4338,257200.0
2014-09-30 14:50:00,20.16,20.17,20.14,20.14,139000.0,15.4414,15.4491,15.4261,15.4261,139000.0
2014-09-30 15:00:00,20.14,20.14,20.12,20.12,61000.0,15.4261,15.4261,15.4108,15.4108,61000.0
2014-09-30 15:10:00,20.13,20.15,20.12,20.14,265500.0,15.4185,15.4338,15.4108,15.4261,265500.0
2014-09-30 15:20:00,20.14,20.16,20.14,20.15,584200.0,15.4261,15.4414,15.4261,15.4338,584200.0
2014-09-30 15:30:00,20.16,20.17,20.14,20.15,264800.0,15.4414,15.4491,15.4261,15.4338,264800.0
2014-09-30 15:40:00,20.15,20.19,20.15,20.16,474100.0,15.4338,15.4644,15.4338,15.4414,474100.0
2014-09-30 15:50:00,20.16,20.17,20.15,20.16,881200.0,15.4414,15.4491,15.4338,15.4414,881200.0
2014-10-01 09:30:00,20.19,20.22,20.14,20.16,733900.0,15.4644,15.4874,15.4261,15.4414,733900.0
2014-10-01 09:40:00,20.16,20.16,20.12,20.16,260300.0,15.4414,15.4414,15.4108,15.4414,260300.0
2014-10-01 09:50:00,20.15,20.21,20.13,20.18,540900.0,15.4338,15.4797,15.4185,15.4567,540900.0
2014-10-01 10:00:00,20.18,20.19,20.1,20.11,290000.0,15.4567,15.4644,15.3955,15.4031,290000.0
2014-10-01 10:10:00,20.11,20.16,20.1,20.16,544000.0,15.4031,15.4414,15.3955,15.4414,544000.0
2014-10-01 10:20:00,20.15,20.16,20.14,20.16,182900.0,15.4338,15.4414,15.4261,15.4414,182900.0
2014-10-01 10:30:00,20.16,20.16,20.11,20.14,374400.0,15.4414,15.4414,15.4031,15.4261,374400.0
2014-10-01 10:40:00,20.14,20.17,20.12,20.15,939300.0,15.4261,15.4491,15.4108,15.4338,939300.0
2014-10-01 10:50:00,20.15,20.18,20.15,20.17,283700.0,15.4338,15.4567,15.4338,15.4491,283700.0
2014-10-01 11:00:00,20.17,20.23,20.17,20.21,578800.0,15.4491,15.495,15.4491,15.4797,578800.0
2014-10-01 11:10:00,20.21,20.22,20.17,20.18,362100.0,15.4797,15.4874,15.4491,15.4567,362100.0
2014-10-01 11:20:00,20.19,20.19,20.11,20.13,550900.0,15.4644,15.4644,15.4031,15.4185,550900.0
2014-10-01 11:30:00,20.13,20.13,20.1,20.11,210800.0,15.4185,15.4185,15.3955,15.4031,210800.0
2014-10-01 11:40:00,20.1,20.13,20.1,20.11,268600.0,15.3955,15.4185,15.3955,15.4031,268600.0
2014-10-01 11:50:00,20.11,20.16,20.1,20.14,245500.0,15.4031,15.4414,15.3955,15.4261,245500.0
2014-10-01 12:00:00,20.14,20.15,20.09,20.12,246200.0,15.4261,15.4338,15.3878,15.4108,246200.0
2014-10-01 12:10:00,20.12,20.12,20.09,20.11,252000.0,15.4108,15.4108,15.3878,15.4031,252000.0
2014-10-01 12:20:00,20.1,20.11,20.07,20.11,167100.0,15.3955,15.4031,15.3725,15.4031,167100.0
2014-10-01 12:30:00,20.1,20.11,20.07,20.08,210200.0,15.3955,15.4031,15.3725,15.3802,210200.0
2014-10-01 12:40:00,20.09,20.09,20.04,20.05,200000.0,15.3878,15.3878,15.3495,15.3572,200000.0
2014-10-01 12:50:00,20.04,20.05,20.01,20.03,483700.0,15.3495,15.3572,15.3265,15.3419,483700.0
2014-10-01 13:00:00,20.03,20.05,20.02,20.03,112700.0,15.3419,15.3572,15.3342,15.3419,112700.0
2014-10-01 13:10:00,20.03,20.05,20.02,20.03,167000.0,15.3419,15.3572,15.3342,15.3419,167000.0
2014-10-01 13:20:00,20.03,20.04,20.02,20.02,133400.0,15.3419,15.3495,15.3342,15.3342,133400.0
2014-10-01 13:30:00,20.03,20.03,19.99,20.01,261600.0,15.3419,15.3419,15.3112,15.3265,261600.0
2014-10-01 13:40:00,20.0,20.05,19.99,20.04,325900.0,15.3189,15.3572,15.3112,15.3495,325900.0
2014-10-01 13:50:00,20.03,20.06,20.02,20.03,343300.0,15.3419,15.3648,15.3342,15.3419,343300.0
2014-10-01 14:00:00,20.04,20.09,20.03,20.07,245300.0,15.3495,15.3878,15.3419,15.3725,245300.0
2014-10-01 14:10:00,20.07,20.1,20.04,20.09,272300.0,15.3725,15.3955,15.3495,15.3878,272300.0
2014-10-01 14:20:00,20.08,20.11,20.07,20.09,164200.0,15.3802,15.4031,15.3725,15.3878,164200.0
2014-10-01 14:30:00,20.09,20.12,20.08,20.11,545200.0,15.3878,15.4108,15.3802,15.4031,545200.0
2014-10-01 14:40:00,20.11,20.13,20.09,20.09,364500.0,15.4031,15.4185,15.3878,15.3878,364500.0
2014-10-01 14:50:00,20.09,20.11,20.07,20.09,349200.0,15.3878,15.4031,15.3725,15.3878,349200.0
2014-10-01 15:00:00,20.09,20.09,20.04,20.05,312700.0,15.3878,15.3878,15.3495,15.3572,312700.0
2014-10-01 15:10:00,20.04,20.08,20.03,20.07,252200.0,15.3495,15.3802,15.3419,15.3725,252200.0
2014-10-01 15:20:00,20.07,20.08,20.05,20.07,397400.0,15.3725,15.3802,15.3572,15.3725,397400.0
2014-10-01 15:30:00,20.07,20.09,20.06,20.09,290800.0,15.3725,15.3878,15.3648,15.3878,290800.0
2014-10-01 15:40:00,20.09,20.11,20.08,20.11,363300.0,15.3878,15.4031,15.3802,15.4031,363300.0
2014-10-01 15:50:00,20.11,20.12,20.09,20.1,1738500.0,15.4031,15.4108,15.3878,15.3955,1738500.0
2014-10-02 09:30:00,20.1,20.1,19.97,19.99,825300.0,15.3955,15.3955,15.2959,15.3112,825300.0
2014-10-02 09:40:00,19.98,20.0,19.94,19.99,759300.0,15.3036,15.3189,15.2729,15.3112,759300.0
2014-10-02 09:50:00,19.98,20.02,19.97,20.0,453900.0,15.3036,15.3342,15.2959,15.3189,453900.0
2014-10-02 10:00:00,20.0,20.03,19.99,20.01,326800.0,15.3189,15.3419,15.3112,15.3265,326800.0
2014-10-02 10:10:00,20.01,20.02,19.97,19.98,224500.0,15.3265,15.3342,15.2959,15.3036,224500.0
2014-10-02 10:20:00,19.98,20.01,19.97,19.98,234200.0,15.3036,15.3265,15.2959,15.3036,234200.0
2014-10-02 10:30:00,19.98,19.99,19.93,19.98,673200.0,15.3036,15.3112,15.2653,15.3036,673200.0
2014-10-02 10:40:00,19.98,20.04,19.98,20.02,775600.0,15.3036,15.3495,15.3036,15.3342,775600.0
2014-10-02 10:50:00,20.02,20.05,20.0,20.04,408300.0,15.3342,15.3572,15.3189,15.3495,408300.0
2014-10-02 11:00:00,20.04,20.05,20.01,20.03,280200.0,15.3495,15.3572,15.3265,15.3419,280200.0
2014-10-02 11:10:00,20.03,20.05,20.0,20.05,269700.0,15.3419,15.3572,15.3189,15.3572,269700.0
2014-10-02 11:20:00,20.05,20.06,20.02,20.05,715800.0,15.3572,15.3648,15.3342,15.3572,715800.0
2014-10-02 11:30:00,20.05,20.06,20.0,20.01,495800.0,15.3572,15.3648,15.3189,15.3265,495800.0
2014-10-02 11:40:00,20.01,20.04,19.99,20.03,817600.0,15.3265,15.3495,15.3112,15.3419,817600.0
2014-10-02 11:50:00,20.02,20.04,20.0,20.02,391100.0,15.3342,15.3495,15.3189,15.3342,391100.0
2014-10-02 12:00:00,20.01,20.04,20.0,20.02,135100.0,15.3265,15.3495,15.3189,15.3342,135100.0
2014-10-02 12:10:00,20.02,20.04,20.01,20.02,89800.0,15.3342,15.3495,15.3265,15.3342,89800.0
2014-10-02 12:20:00,20.03,20.03,20.02,20.03,95100.0,15.3419,15.3419,15.3342,15.3419,95100.0
2014-10-02 12:30:00,20.03,20.05,20.01,20.02,144600.0,15.3419,15.3572,15.3265,15.3342,144600.0
2014-10-02 12:40:00,20.02,20.06,20.01,20.05,207600.0,15.3342,15.3648,15.3265,15.3572,207600.0
2014-10-02 12:50:00,20.05,20.13,20.05,20.13,326100.0,15.3572,15.4185,15.3572,15.4185,326100.0
2014-10-02 13:00:00,20.13,20.13,20.11,20.13,235800.0,15.4185,15.4185,15.4031,15.4185,235800.0
2014-10-02 13:10:00,20.12,20.2,20.12,20.19,188800.0,15.4108,15.4721,15.4108,15.4644,188800.0
2014-10-02 13:20:00,20.19,20.19,20.13,20.15,218200.0,15.4644,15.4644,15.4185,15.4338,218200.0
2014-10-02 13:30:00,20.14,20.16,20.1,20.11,132300.0,15.4261,15.4414,15.3955,15.4031,132300.0
2014-10-02 13:40:00,20.11,20.13,20.09,20.11,113800.0,15.4031,15.4185,15.3878,15.4031,113800.0
2014-10-02 13:50:00,20.1,20.14,20.1,20.11,105000.0,15.3955,15.4261,15.3955,15.4031,105000.0
2014-10-02 14:00:00,20.11,20.16,20.11,20.14,89900.0,15.4031,15.4414,15.4031,15.4261,89900.0
2014-10-02 14:10:00,20.14,20.16,20.12,20.13,98500.0,15.4261,15.4414,15.4108,15.4185,98500.0
2014-10-02 14:20:00,20.13,20.16,20.11,20.15,165700.0,15.4185,15.4414,15.4031,15.4338,165700.0
2014-10-02 14:30:00,20.16,20.21,20.14,20.21,434900.0,15.4414,15.4797,15.4261,15.4797,434900.0
2014-10-02 14:40:00,20.21,20.28,20.21,20.27,990500.0,15.4797,15.5333,15.4797,15.5257,990500.0
2014-10-02 14:50:00,20.27,20.31,20.27,20.3,303200.0,15.5257,15.5563,15.5257,15.5487,303200.0
2014-10-02 15:00:00,20.3,20.32,20.28,20.3,832500.0,15.5487,15.564,15.5333,15.5487,832500.0
2014-10-02 15:10:00,20.3,20.39,20.29,20.3,2186700.0,15.5487,15.6176,15.541,15.5487,2186700.0
2014-10-02 15:20:00,20.3,20.35,20.3,20.35,1414300.0,15.5487,15.587,15.5487,15.587,1414300.0
2014-10-02 15:30:00,20.34,20.4,20.33,20.38,2846100.0,15.5793,15.6253,15.5716,15.6099,2846100.0
2014-10-02 15:40:00,20.38,20.41,20.29,20.31,799800.0,15.6099,15.6329,15.541,15.5563,799800.0
2014-10-02 15:50:00,20.31,20.33,20.27,20.3,1989400.0,15.5563,15.5716,15.5257,15.5487,1989400.0
2014-10-03 09:30:00,20.61,20.71,20.53,20.71,1024400.0,15.7861,15.8627,15.7248,15.8627,1024400.0
2014-10-03 09:40:00,20.7,20.82,20.68,20.81,601100.0,15.855,15.947,15.8397,15.9393,601100.0
2014-10-03 09:50:00,20.8,20.82,20.71,20.76,529100.0,15.9316,15.947,15.8627,15.901,529100.0
2014-10-03 10:00:00,20.76,20.88,20.74,20.88,1148100.0,15.901,15.9929,15.8857,15.9929,1148100.0
2014-10-03 10:10:00,20.88,20.9,20.81,20.84,1392600.0,15.9929,16.0082,15.9393,15.9623,1392600.0
2014-10-03 10:20:00,20.85,20.85,20.78,20.8,1793300.0,15.9699,15.9699,15.9163,15.9316,1793300.0
2014-10-03 10:30:00,20.8,20.81,20.7,20.75,588500.0,15.9316,15.9393,15.855,15.8933,588500.0
2014-10-03 10:40:00,20.75,20.75,20.72,20.74,353800.0,15.8933,15.8933,15.8704,15.8857,353800.0
2014-10-03 10:50:00,20.74,20.76,20.72,20.75,378700.0,15.8857,15.901,15.8704,15.8933,378700.0
2014-10-03 11:00:00,20.75,20.83,20.74,20.82,763600.0,15.8933,15.9546,15.8857,15.947,763600.0
2014-10-03 11:10:00,20.82,20.83,20.75,20.78,535800.0,15.947,15.9546,15.8933,15.9163,535800.0
2014-10-03 11:20:00,20.78,20.82,20.76,20.8,393700.0,15.9163,15.947,15.901,15.9316,393700.0
2014-10-03 11:30:00,20.8,20.84,20.8,20.82,414800.0,15.9316,15.9623,15.9316,15.947,414800.0
2014-10-03 11:40:00,20.82,20.86,20.81,20.83,391200.0,15.947,15.9776,15.9393,15.9546,391200.0
2014-10-03 11:50:00,20.83,20.85,20.78,20.8,432600.0,15.9546,15.9699,15.9163,15.9316,432600.0
2014-10-03 12:00:00,20.8,20.81,20.79,20.8,213000.0,15.9316,15.9393,15.924,15.9316,213000.0
2014-10-03 12:10:00,20.8,20.82,20.79,20.8,138500.0,15.9316,15.947,15.924,15.9316,138500.0
2014-10-03 12:20:00,20.8,20.81,20.77,20.78,265900.0,15.9316,15.9393,15.9087,15.9163,265900.0
2014-10-03 12:30:00,20.78,20.78,20.74,20.77,224300.0,15.9163,15.9163,15.8857,15.9087,224300.0
2014-10-03 12:40:00,20.76,20.77,20.73,20.77,215100.0,15.901,15.9087,15.878,15.9087,215100.0
2014-10-03 12:50:00,20.76,20.78,20.76,20.77,143200.0,15.901,15.9163,15.901,15.9087,143200.0
2014-10-03 13:00:00,20.77,20.77,20.73,20.73,132100.0,15.9087,15.9087,15.878,15.878,132100.0
2014-10-03 13:10:00,20.73,20.76,20.73,20.74,192600.0,15.878,15.901,15.878,15.8857,192600.0
2014-10-03 13:20:00,20.74,20.76,20.74,20.76,235700.0,15.8857,15.901,15.8857,15.901,235700.0
2014-10-03 13:30:00,20.76,20.79,20.75,20.78,210600.0,15.901,15.924,15.8933,15.9163,210600.0
2014-10-03 13:40:00,20.79,20.79,20.75,20.77,246700.0,15.924,15.924,15.8933,15.9087,246700.0
2014-10-03 13:50:00,20.77,20.83,20.76,20.82,267600.0,15.9087,15.9546,15.901,15.947,267600.0
2014-10-03 14:00:00,20.82,20.86,20.82,20.84,237700.0,15.947,15.9776,15.947,15.9623,237700.0
2014-10-03 14:10:00,20.84,20.86,20.83,20.83,123300.0,15.9623,15.9776,15.9546,15.9546,123300.0
2014-10-03 14:20:00,20.83,20.87,20.83,20.85,278400.0,15.9546,15.9852,15.9546,15.9699,278400.0
2014-10-03 14:30:00,20.86,20.86,20.82,20.82,158100.0,15.9776,15.9776,15.947,15.947,158100.0
2014-10-03 14:40:00,20.82,20.84,20.81,20.82,509900.0,15.947,15.9623,15.9393,15.947,509900.0
2014-10-03 14:50:00,20.83,20.84,20.81,20.82,172000.0,15.9546,15.9623,15.9393,15.947,172000.0
2014-10-03 15:00:00,20.82,20.82,20.8,20.8,378500.0,15.947,15.947,15.9316,15.9316,378500.0
2014-10-03 15:10:00,20.8,20.82,20.8,20.8,146300.0,15.9316,15.947,15.9316,15.9316,146300.0
2014-10-03 15:20:00,20.8,20.83,20.8,20.82,462000.0,15.9316,15.9546,15.9316,15.947,462000.0
2014-10-03 15:30:00,20.82,20.85,20.81,20.84,715800.0,15.947,15.9699,15.9393,15.9623,715800.0
2014-10-03 15:40:00,20.84,20.87,20.83,20.85,1067700.0,15.9623,15.9852,15.9546,15.9699,1067700.0
2014-10-03 15:50:00,20.86,20.86,20.84,20.85,1098000.0,15.9776,15.9776,15.9623,15.9699,1098000.0
2014-10-06 09:30:00,20.9,20.9,20.82,20.89,584900.0,16.0082,16.0082,15.947,16.0006,584900.0
2014-10-06 09:40:00,20.89,20.9,20.85,20.86,1351800.0,16.0006,16.0082,15.9699,15.9776,1351800.0
2014-10-06 09:50:00,20.86,20.89,20.84,20.87,347500.0,15.9776,16.0006,15.9623,15.9852,347500.0
2014-10-06 10:00:00,20.88,20.9,20.85,20.85,924200.0,15.9929,16.0082,15.9699,15.9699,924200.0
2014-10-06 10:10:00,20.85,20.87,20.83,20.85,158000.0,15.9699,15.9852,15.9546,15.9699,158000.0
2014-10-06 10:20:00,20.84,20.87,20.82,20.87,453200.0,15.9623,15.9852,15.947,15.9852,453200.0
2014-10-06 10:30:00,20.87,20.9,20.87,20.89,557800.0,15.9852,16.0082,15.9852,16.0006,557800.0
2014-10-06 10:40:00,20.89,20.9,20.83,20.84,386900.0,16.0006,16.0082,15.9546,15.9623,386900.0
2014-10-06 10:50:00,20.83,20.84,20.8,20.82,477400.0,15.9546,15.9623,15.9316,15.947,477400.0
2014-10-06 11:00:00,20.82,20.86,20.81,20.85,243100.0,15.947,15.9776,15.9393,15.9699,243100.0
2014-10-06 11:10:00,20.85,20.85,20.79,20.81,360600.0,15.9699,15.9699,15.924,15.9393,360600.0
2014-10-06 11:20:00,20.81,20.83,20.79,20.8,1568100.0,15.9393,15.9546,15.924,15.9316,1568100.0
2014-10-06 11:30:00,20.8,20.83,20.8,20.82,1119200.0,15.9316,15.9546,15.9316,15.947,1119200.0
2014-10-06 11:40:00,20.82,20.83,20.7,20.75,922500.0,15.947,15.9546,15.855,15.8933,922500.0
2014-10-06 11:50:00,20.75,20.78,20.73,20.76,620100.0,15.8933,15.9163,15.878,15.901,620100.0
2014-10-06 12:00:00,20.76,20.81,20.75,20.77,325900.0,15.901,15.9393,15.8933,15.9087,325900.0
2014-10-06 12:10:00,20.76,20.79,20.74,20.79,301600.0,15.901,15.924,15.8857,15.924,301600.0
2014-10-06 12:20:00,20.79,20.84,20.78,20.82,303100.0,15.924,15.9623,15.9163,15.947,303100.0
2014-10-06 12:30:00,20.82,20.85,20.81,20.83,281800.0,15.947,15.9699,15.9393,15.9546,281800.0
2014-10-06 12:40:00,20.84,20.85,20.79,20.8,247000.0,15.9623,15.9699,15.924,15.9316,247000.0
2014-10-06 12:50:00,20.8,20.83,20.8,20.82,202900.0,15.9316,15.9546,15.9316,15.947,202900.0
2014-10-06 13:00:00,20.81,20.86,20.8,20.86,238700.0,15.9393,15.9776,15.9316,15.9776,238700.0
2014-10-06 13:10:00,20.86,20.9,20.85,20.89,336500.0,15.9776,16.0082,15.9699,16.0006,336500.0
2014-10-06 13:20:00,20.89,20.9,20.88,20.89,143600.0,16.0006,16.0082,15.9929,16.0006,143600.0
2014-10-06 13:30:00,20.9,20.91,20.83,20.83,333300.0,16.0082,16.0159,15.9546,15.9546,333300.0
2014-10-06 13:40:00,20.84,20.85,20.8,20.81,227500.0,15.9623,15.9699,15.9316,15.9393,227500.0
2014-10-06 13:50:00,20.8,20.81,20.76,20.77,436100.0,15.9316,15.9393,15.901,15.9087,436100.0
2014-10-06 14:00:00,20.77,20.79,20.76,20.77,255000.0,15.9087,15.924,15.901,15.9087,255000.0
2014-10-06 14:10:00,20.77,20.81,20.76,20.81,352400.0,15.9087,15.9393,15.901,15.9393,352400.0
2014-10-06 14:20:00,20.81,20.86,20.8,20.83,336900.0,15.9393,15.9776,15.9316,15.9546,336900.0
2014-10-06 14:30:00,20.83,20.85,20.82,20.84,364600.0,15.9546,15.9699,15.947,15.9623,364600.0
2014-10-06 14:40:00,20.84,20.85,20.81,20.83,345400.0,15.9623,15.9699,15.9393,15.9546,345400.0
2014-10-06 14:50:00,20.84,20.86,20.82,20.85,242400.0,15.9623,15.9776,15.947,15.9699,242400.0
2014-10-06 15:00:00,20.85,20.85,20.8,20.8,272300.0,15.9699,15.9699,15.9316,15.9316,272300.0
2014-10-06 15:10:00,20.8,20.84,20.8,20.84,386700.0,15.9316,15.9623,15.9316,15.9623,386700.0
2014-10-06 15:20:00,20.84,20.89,20.82,20.84,512200.0,15.9623,16.0006,15.947,15.9623,512200.0
2014-10-06 15:30:00,20.84,20.88,20.83,20.88,409300.0,15.9623,15.9929,15.9546,15.9929,409300.0
2014-10-06 15:40:00,20.87,20.88,20.83,20.85,871700.0,15.9852,15.9929,15.9546,15.9699,871700.0
2014-10-06 15:50:00,20.84,20.85,20.82,20.83,995000.0,15.9623,15.9699,15.947,15.9546,995000.0
2014-10-07 09:30:00,20.69,20.71,20.54,20.58,371900.0,15.8474,15.8627,15.7325,15.7631,371900.0
2014-10-07 09:40:00,20.59,20.59,20.51,20.53,259000.0,15.7708,15.7708,15.7095,15.7248,259000.0
2014-10-07 09:50:00,20.53,20.67,20.51,20.67,301700.0,15.7248,15.8321,15.7095,15.8321,301700.0
2014-10-07 10:00:00,20.67,20.69,20.64,20.66,369500.0,15.8321,15.8474,15.8091,15.8244,369500.0
2014-10-07 10:10:00,20.66,20.71,20.64,20.65,299500.0,15.8244,15.8627,15.8091,15.8167,299500.0
2014-10-07 10:20:00,20.66,20.7,20.63,20.7,173200.0,15.8244,15.855,15.8014,15.855,173200.0
2014-10-07 10:30:00,20.69,20.74,20.68,20.71,241500.0,15.8474,15.8857,15.8397,15.8627,241500.0
2014-10-07 10:40:00,20.7,20.73,20.68,20.71,91900.0,15.855,15.878,15.8397,15.8627,91900.0
2014-10-07 10:50:00,20.7,20.71,20.65,20.66,165400.0,15.855,15.8627,15.8167,15.8244,165400.0
2014-10-07 11:00:00,20.65,20.67,20.63,20.65,173800.0,15.8167,15.8321,15.8014,15.8167,173800.0
2014-10-07 11:10:00,20.66,20.68,20.63,20.65,154300.0,15.8244,15.8397,15.8014,15.8167,154300.0
2014-10-07 11:20:00,20.65,20.68,20.63,20.63,189600.0,15.8167,15.8397,15.8014,15.8014,189600.0
2014-10-07 11:30:00,20.63,20.65,20.61,20.62,77200.0,15.8014,15.8167,15.7861,15.7938,77200.0
2014-10-07 11:40:00,20.62,20.64,20.61,20.64,70500.0,15.7938,15.8091,15.7861,15.8091,70500.0
2014-10-07 11:50:00,20.64,20.66,20.62,20.63,56200.0,15.8091,15.8244,15.7938,15.8014,56200.0
2014-10-07 12:00:00,20.64,20.67,20.61,20.65,82400.0,15.8091,15.8321,15.7861,15.8167,82400.0
2014-10-07 12:10:00,20.65,20.69,20.65,20.66,60000.0,15.8167,15.8474,15.8167,15.8244,60000.0
2014-10-07 12:20:00,20.67,20.67,20.62,20.65,181200.0,15.8321,15.8321,15.7938,15.8167,181200.0
2014-10-07 12:30:00,20.65,20.65,20.59,20.61,365300.0,15.8167,15.8167,15.7708,15.7861,365300.0
2014-10-07 12:40:00,20.6,20.62,20.58,20.59,239200.0,15.7784,15.7938,15.7631,15.7708,239200.0
2014-10-07 12:50:00,20.59,20.63,20.59,20.62,151400.0,15.7708,15.8014,15.7708,15.7938,151400.0
2014-10-07 13:00:00,20.62,20.63,20.59,20.6,116400.0,15.7938,15.8014,15.7708,15.7784,116400.0
2014-10-07 13:10:00,20.6,20.61,20.59,20.61,43400.0,15.7784,15.7861,15.7708,15.7861,43400.0
2014-10-07 13:20:00,20.61,20.61,20.57,20.59,91300.0,15.7861,15.7861,15.7555,15.7708,91300.0
2014-10-07 13:30:00,20.6,20.6,20.54,20.54,221100.0,15.7784,15.7784,15.7325,15.7325,221100.0
2014-10-07 13:40:00,20.54,20.58,20.54,20.55,136700.0,15.7325,15.7631,15.7325,15.7401,136700.0
2014-10-07 13:50:00,20.56,20.58,20.55,20.57,97200.0,15.7478,15.7631,15.7401,15.7555,97200.0
2014-10-07 14:00:00,20.56,20.58,20.51,20.52,354600.0,15.7478,15.7631,15.7095,15.7172,354600.0
2014-10-07 14:10:00,20.52,20.54,20.48,20.52,367500.0,15.7172,15.7325,15.6865,15.7172,367500.0
2014-10-07 14:20:00,20.52,20.52,20.44,20.46,175900.0,15.7172,15.7172,15.6559,15.6712,175900.0
2014-10-07 14:30:00,20.45,20.46,20.43,20.43,155900.0,15.6636,15.6712,15.6482,15.6482,155900.0
2014-10-07 14:40:00,20.43,20.46,20.41,20.41,475100.0,15.6482,15.6712,15.6329,15.6329,475100.0
2014-10-07 14:50:00,20.41,20.44,20.4,20.43,202700.0,15.6329,15.6559,15.6253,15.6482,202700.0
2014-10-07 15:00:00,20.43,20.46,20.42,20.44,212700.0,15.6482,15.6712,15.6406,15.6559,212700.0
2014-10-07 15:10:00,20.43,20.43,20.37,20.38,171900.0,15.6482,15.6482,15.6023,15.6099,171900.0
2014-10-07 15:20:00,20.38,20.4,20.36,20.4,117800.0,15.6099,15.6253,15.5946,15.6253,117800.0
2014-10-07 15:30:00,20.39,20.45,20.39,20.4,299300.0,15.6176,15.6636,15.6176,15.6253,299300.0
2014-10-07 15:40:00,20.41,20.44,20.38,20.42,399000.0,15.6329,15.6559,15.6099,15.6406,399000.0
2014-10-07 15:50:00,20.42,20.42,20.38,20.39,756600.0,15.6406,15.6406,15.6099,15.6176,756600.0
2014-10-08 09:30:00,20.17,20.2,20.12,20.18,985400.0,15.4491,15.4721,15.4108,15.4567,985400.0
2014-10-08 09:40:00,20.19,20.29,20.18,20.27,307500.0,15.4644,15.541,15.4567,15.5257,307500.0
2014-10-08 09:50:00,20.27,20.29,20.17,20.17,445700.0,15.5257,15.541,15.4491,15.4491,445700.0
2014-10-08 10:00:00,20.18,20.24,20.17,20.23,259100.0,15.4567,15.5027,15.4491,15.495,259100.0
2014-10-08 10:10:00,20.23,20.36,20.22,20.31,1106700.0,15.495,15.5946,15.4874,15.5563,1106700.0
2014-10-08 10:20:00,20.31,20.32,20.26,20.31,234400.0,15.5563,15.564,15.518,15.5563,234400.0
2014-10-08 10:30:00,20.31,20.32,20.27,20.29,281800.0,15.5563,15.564,15.5257,15.541,281800.0
2014-10-08 10:40:00,20.29,20.29,20.21,20.24,167100.0,15.541,15.541,15.4797,15.5027,167100.0
2014-10-08 10:50:00,20.24,20.27,20.23,20.25,127600.0,15.5027,15.5257,15.495,15.5104,127600.0
2014-10-08 11:00:00,20.25,20.29,20.22,20.27,242800.0,15.5104,15.541,15.4874,15.5257,242800.0
2014-10-08 11:10:00,20.27,20.32,20.25,20.26,215800.0,15.5257,15.564,15.5104,15.518,215800.0
2014-10-08 11:20:00,20.25,20.34,20.25,20.33,205000.0,15.5104,15.5793,15.5104,15.5716,205000.0
2014-10-08 11:30:00,20.32,20.35,20.3,20.31,304300.0,15.564,15.587,15.5487,15.5563,304300.0
2014-10-08 11:40:00,20.31,20.32,20.29,20.32,179300.0,15.5563,15.564,15.541,15.564,179300.0
2014-10-08 11:50:00,20.32,20.35,20.3,20.35,147900.0,15.564,15.587,15.5487,15.587,147900.0
2014-10-08 12:00:00,20.35,20.36,20.3,20.3,198900.0,15.587,15.5946,15.5487,15.5487,198900.0
2014-10-08 12:10:00,20.3,20.31,20.29,20.3,88100.0,15.5487,15.5563,15.541,15.5487,88100.0
2014-10-08 12:20:00,20.3,20.31,20.27,20.27,126500.0,15.5487,15.5563,15.5257,15.5257,126500.0
2014-10-08 12:30:00,20.27,20.3,20.26,20.29,108200.0,15.5257,15.5487,15.518,15.541,108200.0
2014-10-08 12:40:00,20.28,20.3,20.27,20.28,123800.0,15.5333,15.5487,15.5257,15.5333,123800.0
2014-10-08 12:50:00,20.29,20.29,20.27,20.29,75600.0,15.541,15.541,15.5257,15.541,75600.0
2014-10-08 13:00:00,20.28,20.34,20.28,20.31,159200.0,15.5333,15.5793,15.5333,15.5563,159200.0
2014-10-08 13:10:00,20.31,20.33,20.29,20.29,73900.0,15.5563,15.5716,15.541,15.541,73900.0
2014-10-08 13:20:00,20.29,20.32,20.28,20.3,100900.0,15.541,15.564,15.5333,15.5487,100900.0
2014-10-08 13:30:00,20.3,20.33,20.3,20.32,67900.0,15.5487,15.5716,15.5487,15.564,67900.0
2014-10-08 13:40:00,20.32,20.37,20.31,20.37,163200.0,15.564,15.6023,15.5563,15.6023,163200.0
2014-10-08 13:50:00,20.37,20.38,20.34,20.35,303300.0,15.6023,15.6099,15.5793,15.587,303300.0
2014-10-08 14:00:00,20.35,20.39,20.35,20.38,273400.0,15.587,15.6176,15.587,15.6099,273400.0
2014-10-08 14:10:00,20.38,20.46,20.38,20.45,173000.0,15.6099,15.6712,15.6099,15.6636,173000.0
2014-10-08 14:20:00,20.45,20.5,20.45,20.47,333000.0,15.6636,15.7018,15.6636,15.6789,333000.0
2014-10-08 14:30:00,20.48,20.53,20.47,20.5,407800.0,15.6865,15.7248,15.6789,15.7018,407800.0
2014-10-08 14:40:00,20.49,20.51,20.48,20.51,161700.0,15.6942,15.7095,15.6865,15.7095,161700.0
2014-10-08 14:50:00,20.51,20.55,20.5,20.53,140300.0,15.7095,15.7401,15.7018,15.7248,140300.0
2014-10-08 15:00:00,20.54,20.56,20.53,20.55,296700.0,15.7325,15.7478,15.7248,15.7401,296700.0
2014-10-08 15:10:00,20.55,20.59,20.55,20.58,527600.0,15.7401,15.7708,15.7401,15.7631,527600.0
2014-10-08 15:20:00,20.59,20.65,20.58,20.65,368000.0,15.7708,15.8167,15.7631,15.8167,368000.0
2014-10-08 15:30:00,20.65,20.66,20.59,20.59,507000.0,15.8167,15.8244,15.7708,15.7708,507000.0
2014-10-08 15:40:00,20.59,20.63,20.59,20.62,323300.0,15.7708,15.8014,15.7708,15.7938,323300.0
2014-10-08 15:50:00,20.62,20.62,20.59,20.6,1145100.0,15.7938,15.7938,15.7708,15.7784,1145100.0
2014-10-09 09:30:00,20.77,20.77,20.65,20.74,608900.0,15.9087,15.9087,15.8167,15.8857,608900.0
2014-10-09 09:40:00,20.74,20.78,20.62,20.63,338500.0,15.8857,15.9163,15.7938,15.8014,338500.0
2014-10-09 09:50:00,20.62,20.69,20.59,20.67,472100.0,15.7938,15.8474,15.7708,15.8321,472100.0
2014-10-09 10:00:00,20.68,20.72,20.61,20.68,591000.0,15.8397,15.8704,15.7861,15.8397,591000.0
2014-10-09 10:10:00,20.68,20.74,20.65,20.72,223400.0,15.8397,15.8857,15.8167,15.8704,223400.0
2014-10-09 10:20:00,20.72,20.74,20.68,20.72,152200.0,15.8704,15.8857,15.8397,15.8704,152200.0
2014-10-09 10:30:00,20.71,20.72,20.66,20.66,847800.0,15.8627,15.8704,15.8244,15.8244,847800.0
2014-10-09 10:40:00,20.66,20.67,20.64,20.66,217400.0,15.8244,15.8321,15.8091,15.8244,217400.0
2014-10-09 10:50:00,20.65,20.7,20.63,20.7,418200.0,15.8167,15.855,15.8014,15.855,418200.0
2014-10-09 11:00:00,20.69,20.7,20.63,20.67,232500.0,15.8474,15.855,15.8014,15.8321,232500.0
2014-10-09 11:10:00,20.66,20.67,20.64,20.64,177700.0,15.8244,15.8321,15.8091,15.8091,177700.0
2014-10-09 11:20:00,20.64,20.73,20.64,20.7,477400.0,15.8091,15.878,15.8091,15.855,477400.0
2014-10-09 11:30:00,20.71,20.72,20.65,20.65,182700.0,15.8627,15.8704,15.8167,15.8167,182700.0
2014-10-09 11:40:00,20.66,20.66,20.59,20.63,232800.0,15.8244,15.8244,15.7708,15.8014,232800.0
2014-10-09 11:50:00,20.62,20.66,20.56,20.59,392600.0,15.7938,15.8244,15.7478,15.7708,392600.0
2014-10-09 12:00:00,20.59,20.66,20.58,20.61,194000.0,15.7708,15.8244,15.7631,15.7861,194000.0
2014-10-09 12:10:00,20.61,20.62,20.52,20.54,210000.0,15.7861,15.7938,15.7172,15.7325,210000.0
2014-10-09 12:20:00,20.54,20.55,20.47,20.48,178400.0,15.7325,15.7401,15.6789,15.6865,178400.0
2014-10-09 12:30:00,20.48,20.49,20.43,20.43,423900.0,15.6865,15.6942,15.6482,15.6482,423900.0
2014-10-09 12:40:00,20.43,20.48,20.43,20.48,142500.0,15.6482,15.6865,15.6482,15.6865,142500.0
2014-10-09 12:50:00,20.48,20.52,20.47,20.5,82000.0,15.6865,15.7172,15.6789,15.7018,82000.0
2014-10-09 13:00:00,20.5,20.5,20.42,20.43,228600.0,15.7018,15.7018,15.6406,15.6482,228600.0
2014-10-09 13:10:00,20.43,20.53,20.41,20.51,199700.0,15.6482,15.7248,15.6329,15.7095,199700.0
2014-10-09 13:20:00,20.51,20.56,20.5,20.54,164200.0,15.7095,15.7478,15.7018,15.7325,164200.0
2014-10-09 13:30:00,20.54,20.62,20.52,20.56,198600.0,15.7325,15.7938,15.7172,15.7478,198600.0
2014-10-09 13:40:00,20.56,20.56,20.53,20.53,108400.0,15.7478,15.7478,15.7248,15.7248,108400.0
2014-10-09 13:50:00,20.54,20.56,20.48,20.49,130100.0,15.7325,15.7478,15.6865,15.6942,130100.0
2014-10-09 14:00:00,20.49,20.49,20.43,20.46,119600.0,15.6942,15.6942,15.6482,15.6712,119600.0
2014-10-09 14:10:00,20.46,20.5,20.45,20.47,134900.0,15.6712,15.7018,15.6636,15.6789,134900.0
2014-10-09 14:20:00,20.46,20.48,20.44,20.47,130500.0,15.6712,15.6865,15.6559,15.6789,130500.0
2014-10-09 14:30:00,20.47,20.53,20.44,20.51,115600.0,15.6789,15.7248,15.6559,15.7095,115600.0
2014-10-09 14:40:00,20.51,20.52,20.47,20.47,113400.0,15.7095,15.7172,15.6789,15.6789,113400.0
2014-10-09 14:50:00,20.48,20.53,20.47,20.48,158300.0,15.6865,15.7248,15.6789,15.6865,158300.0
2014-10-09 15:00:00,20.48,20.51,20.45,20.45,132700.0,15.6865,15.7095,15.6636,15.6636,132700.0
2014-10-09 15:10:00,20.46,20.54,20.46,20.53,127800.0,15.6712,15.7325,15.6712,15.7248,127800.0
2014-10-09 15:20:00,20.54,20.54,20.5,20.51,121900.0,15.7325,15.7325,15.7018,15.7095,121900.0
2014-10-09 15:30:00,20.51,20.58,20.51,20.54,205400.0,15.7095,15.7631,15.7095,15.7325,205400.0
2014-10-09 15:40:00,20.54,20.55,20.46,20.47,289100.0,15.7325,15.7401,15.6712,15.6789,289100.0
2014-10-09 15:50:00,20.48,20.49,20.46,20.47,540000.0,15.6865,15.6942,15.6712,15.6789,540000.0
2014-10-10 09:30:00,20.18,20.22,19.91,20.1,2520800.0,15.4567,15.4874,15.2499,15.3955,2520800.0
2014-10-10 09:40:00,20.09,20.21,20.09,20.11,937000.0,15.3878,15.4797,15.3878,15.4031,937000.0
2014-10-10 09:50:00,20.11,20.11,19.96,19.96,966600.0,15.4031,15.4031,15.2882,15.2882,966600.0
2014-10-10 10:00:00,19.96,19.97,19.8,19.84,1048100.0,15.2882,15.2959,15.1657,15.1963,1048100.0
2014-10-10 10:10:00,19.84,19.89,19.7,19.72,990100.0,15.1963,15.2346,15.0891,15.1044,990100.0
2014-10-10 10:20:00,19.72,19.74,19.5,19.57,1234100.0,15.1044,15.1197,14.9359,14.9895,1234100.0
2014-10-10 10:30:00,19.57,19.69,19.53,19.64,1195200.0,14.9895,15.0814,14.9589,15.0431,1195200.0
2014-10-10 10:40:00,19.64,19.64,19.48,19.63,734000.0,15.0431,15.0431,14.9206,15.0355,734000.0
2014-10-10 10:50:00,19.63,19.79,19.62,19.76,583700.0,15.0355,15.158,15.0278,15.1351,583700.0
2014-10-10 11:00:00,19.76,19.92,19.75,19.87,839200.0,15.1351,15.2576,15.1274,15.2193,839200.0
2014-10-10 11:10:00,19.87,19.87,19.73,19.75,503200.0,15.2193,15.2193,15.1121,15.1274,503200.0
2014-10-10 11:20:00,19.75,19.81,19.69,19.71,679900.0,15.1274,15.1733,15.0814,15.0968,679900.0
2014-10-10 11:30:00,19.71,19.75,19.68,19.71,675600.0,15.0968,15.1274,15.0738,15.0968,675600.0
2014-10-10 11:40:00,19.71,19.75,19.65,19.74,442400.0,15.0968,15.1274,15.0508,15.1197,442400.0
2014-10-10 11:50:00,19.74,19.83,19.73,19.74,413400.0,15.1197,15.1887,15.1121,15.1197,413400.0
2014-10-10 12:00:00,19.74,19.9,19.74,19.89,562700.0,15.1197,15.2423,15.1197,15.2346,562700.0
2014-10-10 12:10:00,19.89,19.91,19.86,19.88,245100.0,15.2346,15.2499,15.2116,15.227,245100.0
2014-10-10 12:20:00,19.88,19.92,19.84,19.91,437700.0,15.227,15.2576,15.1963,15.2499,437700.0
2014-10-10 12:30:00,19.91,20.0,19.87,19.88,486700.0,15.2499,15.3189,15.2193,15.227,486700.0
2014-10-10 12:40:00,19.88,19.91,19.8,19.81,392800.0,15.227,15.2499,15.1657,15.1733,392800.0
2014-10-10 12:50:00,19.81,19.83,19.75,19.78,235700.0,15.1733,15.1887,15.1274,15.1504,235700.0
2014-10-10 13:00:00,19.78,19.8,19.76,19.79,196900.0,15.1504,15.1657,15.1351,15.158,196900.0
2014-10-10 13:10:00,19.79,19.82,19.76,19.76,300200.0,15.158,15.181,15.1351,15.1351,300200.0
2014-10-10 13:20:00,19.77,19.77,19.66,19.66,206400.0,15.1427,15.1427,15.0585,15.0585,206400.0
2014-10-10 13:30:00,19.66,19.71,19.62,19.69,500000.0,15.0585,15.0968,15.0278,15.0814,500000.0
2014-10-10 13:40:00,19.69,19.71,19.65,19.67,198100.0,15.0814,15.0968,15.0508,15.0661,198100.0
2014-10-10 13:50:00,19.68,19.68,19.66,19.67,314300.0,15.0738,15.0738,15.0585,15.0661,314300.0
2014-10-10 14:00:00,19.67,19.71,19.65,19.68,430600.0,15.0661,15.0968,15.0508,15.0738,430600.0
2014-10-10 14:10:00,19.69,19.7,19.6,19.6,194900.0,15.0814,15.0891,15.0125,15.0125,194900.0
2014-10-10 14:20:00,19.6,19.68,19.6,19.67,337900.0,15.0125,15.0738,15.0125,15.0661,337900.0
2014-10-10 14:30:00,19.67,19.67,19.59,19.59,234400.0,15.0661,15.0661,15.0048,15.0048,234400.0
2014-10-10 14:40:00,19.59,19.62,19.57,19.58,465300.0,15.0048,15.0278,14.9895,14.9972,465300.0
2014-10-10 14:50:00,19.58,19.61,19.56,19.59,295700.0,14.9972,15.0202,14.9819,15.0048,295700.0
2014-10-10 15:00:00,19.6,19.6,19.51,19.54,699800.0,15.0125,15.0125,14.9436,14.9665,699800.0
2014-10-10 15:10:00,19.54,19.55,19.48,19.5,954400.0,14.9665,14.9742,14.9206,14.9359,954400.0
2014-10-10 15:20:00,19.5,19.5,19.39,19.43,1076000.0,14.9359,14.9359,14.8517,14.8823,1076000.0
2014-10-10 15:30:00,19.43,19.44,19.39,19.44,745300.0,14.8823,14.8899,14.8517,14.8899,745300.0
2014-10-10 15:40:00,19.44,19.47,19.42,19.43,839100.0,14.8899,14.9129,14.8746,14.8823,839100.0
2014-10-10 15:50:00,19.42,19.47,19.41,19.44,2319800.0,14.8746,14.9129,14.867,14.8899,2319800.0
2014-10-13 09:30:00,19.81,19.84,19.69,19.8,810700.0,15.1733,15.1963,15.0814,15.1657,810700.0
2014-10-13 09:40:00,19.8,19.82,19.73,19.75,615100.0,15.1657,15.181,15.1121,15.1274,615100.0
2014-10-13 09:50:00,19.75,19.76,19.65,19.69,965300.0,15.1274,15.1351,15.0508,15.0814,965300.0
2014-10-13 10:00:00,19.7,19.8,19.69,19.79,355400.0,15.0891,15.1657,15.0814,15.158,355400.0
2014-10-13 10:10:00,19.79,19.81,19.77,19.78,338000.0,15.158,15.1733,15.1427,15.1504,338000.0
2014-10-13 10:20:00,19.78,19.8,19.74,19.74,211500.0,15.1504,15.1657,15.1197,15.1197,211500.0
2014-10-13 10:30:00,19.74,19.85,19.74,19.84,287000.0,15.1197,15.204,15.1197,15.1963,287000.0
2014-10-13 10:40:00,19.85,19.88,19.8,19.84,324900.0,15.204,15.227,15.1657,15.1963,324900.0
2014-10-13 10:50:00,19.83,19.94,19.82,19.94,335800.0,15.1887,15.2729,15.181,15.2729,335800.0
2014-10-13 11:00:00,19.93,20.02,19.91,19.99,701400.0,15.2653,15.3342,15.2499,15.3112,701400.0
2014-10-13 11:10:00,20.0,20.0,19.9,19.91,345100.0,15.3189,15.3189,15.2423,15.2499,345100.0
2014-10-13 11:20:00,19.9,20.0,19.89,19.96,342000.0,15.2423,15.3189,15.2346,15.2882,342000.0
2014-10-13 11:30:00,19.97,20.06,19.97,20.0,430200.0,15.2959,15.3648,15.2959,15.3189,430200.0
2014-10-13 11:40:00,20.0,20.07,19.99,20.06,376300.0,15.3189,15.3725,15.3112,15.3648,376300.0
2014-10-13 11:50:00,20.07,20.09,20.04,20.04,135100.0,15.3725,15.3878,15.3495,15.3495,135100.0
2014-10-13 12:00:00,20.05,20.07,20.0,20.0,252700.0,15.3572,15.3725,15.3189,15.3189,252700.0
2014-10-13 12:10:00,20.0,20.03,19.99,19.99,162100.0,15.3189,15.3419,15.3112,15.3112,162100.0
2014-10-13 12:20:00,19.99,20.04,19.98,20.03,119900.0,15.3112,15.3495,15.3036,15.3419,119900.0
2014-10-13 12:30:00,20.04,20.05,20.0,20.03,213300.0,15.3495,15.3572,15.3189,15.3419,213300.0
2014-10-13 12:40:00,20.03,20.1,20.03,20.06,423600.0,15.3419,15.3955,15.3419,15.3648,423600.0
2014-10-13 12:50:00,20.06,20.08,20.03,20.03,118000.0,15.3648,15.3802,15.3419,15.3419,118000.0
2014-10-13 13:00:00,20.04,20.06,20.03,20.04,101100.0,15.3495,15.3648,15.3419,15.3495,101100.0
2014-10-13 13:10:00,20.04,20.05,19.91,19.95,362500.0,15.3495,15.3572,15.2499,15.2806,362500.0
2014-10-13 13:20:00,19.94,20.09,19.94,20.09,575300.0,15.2729,15.3878,15.2729,15.3878,575300.0
2014-10-13 13:30:00,20.09,20.11,20.07,20.07,136300.0,15.3878,15.4031,15.3725,15.3725,136300.0
2014-10-13 13:40:00,20.08,20.08,19.96,19.96,243400.0,15.3802,15.3802,15.2882,15.2882,243400.0
2014-10-13 13:50:00,19.96,19.99,19.91,19.95,258100.0,15.2882,15.3112,15.2499,15.2806,258100.0
2014-10-13 14:00:00,19.95,19.98,19.9,19.97,183600.0,15.2806,15.3036,15.2423,15.2959,183600.0
2014-10-13 14:10:00,19.98,19.98,19.9,19.9,130000.0,15.3036,15.3036,15.2423,15.2423,130000.0
2014-10-13 14:20:00,19.9,19.94,19.9,19.93,129200.0,15.2423,15.2729,15.2423,15.2653,129200.0
2014-10-13 14:30:00,19.93,19.93,19.89,19.91,262600.0,15.2653,15.2653,15.2346,15.2499,262600.0
2014-10-13 14:40:00,19.91,19.91,19.85,19.87,300100.0,15.2499,15.2499,15.204,15.2193,300100.0
2014-10-13 14:50:00,19.86,19.91,19.84,19.86,213500.0,15.2116,15.2499,15.1963,15.2116,213500.0
2014-10-13 15:00:00,19.86,19.88,19.84,19.85,299900.0,15.2116,15.227,15.1963,15.204,299900.0
2014-10-13 15:10:00,19.84,19.86,19.75,19.75,604200.0,15.1963,15.2116,15.1274,15.1274,604200.0
2014-10-13 15:20:00,19.76,19.8,19.73,19.79,261900.0,15.1351,15.1657,15.1121,15.158,261900.0
2014-10-13 15:30:00,19.78,19.78,19.68,19.68,394600.0,15.1504,15.1504,15.0738,15.0738,394600.0
2014-10-13 15:40:00,19.69,19.71,19.64,19.68,547700.0,15.0814,15.0968,15.0431,15.0738,547700.0
2014-10-13 15:50:00,19.67,19.69,19.62,19.67,1105700.0,15.0661,15.0814,15.0278,15.0661,1105700.0
2014-10-14 09:30:00,19.89,20.03,19.85,20.02,659900.0,15.2346,15.3419,15.204,15.3342,659900.0
2014-10-14 09:40:00,20.02,20.09,19.91,19.92,414500.0,15.3342,15.3878,15.2499,15.2576,414500.0
2014-10-14 09:50:00,19.92,19.96,19.87,19.88,419900.0,15.2576,15.2882,15.2193,15.227,419900.0
2014-10-14 10:00:00,19.89,19.95,19.85,19.93,313200.0,15.2346,15.2806,15.204,15.2653,313200.0
2014-10-14 10:10:00,19.94,20.04,19.92,20.01,495800.0,15.2729,15.3495,15.2576,15.3265,495800.0
2014-10-14 10:20:00,20.01,20.07,20.0,20.07,664600.0,15.3265,15.3725,15.3189,15.3725,664600.0
2014-10-14 10:30:00,20.07,20.08,20.01,20.02,409500.0,15.3725,15.3802,15.3265,15.3342,409500.0
2014-10-14 10:40:00,20.02,20.11,20.02,20.1,370200.0,15.3342,15.4031,15.3342,15.3955,370200.0
2014-10-14 10:50:00,20.11,20.12,20.05,20.06,191300.0,15.4031,15.4108,15.3572,15.3648,191300.0
2014-10-14 11:00:00,20.07,20.1,20.05,20.08,162800.0,15.3725,15.3955,15.3572,15.3802,162800.0
2014-10-14 11:10:00,20.09,20.15,20.08,20.14,251800.0,15.3878,15.4338,15.3802,15.4261,251800.0
2014-10-14 11:20:00,20.13,20.16,20.1,20.14,385300.0,15.4185,15.4414,15.3955,15.4261,385300.0
2014-10-14 11:30:00,20.14,20.23,20.12,20.21,514400.0,15.4261,15.495,15.4108,15.4797,514400.0
2014-10-14 11:40:00,20.22,20.3,20.21,20.3,888500.0,15.4874,15.5487,15.4797,15.5487,888500.0
2014-10-14 11:50:00,20.29,20.38,20.25,20.38,895700.0,15.541,15.6099,15.5104,15.6099,895700.0
2014-10-14 12:00:00,20.38,20.38,20.31,20.31,235800.0,15.6099,15.6099,15.5563,15.5563,235800.0
2014-10-14 12:10:00,20.31,20.35,20.28,20.34,711800.0,15.5563,15.587,15.5333,15.5793,711800.0
2014-10-14 12:20:00,20.34,20.38,20.33,20.36,1087500.0,15.5793,15.6099,15.5716,15.5946,1087500.0
2014-10-14 12:30:00,20.37,20.37,20.31,20.34,432000.0,15.6023,15.6023,15.5563,15.5793,432000.0
2014-10-14 12:40:00,20.33,20.36,20.33,20.36,194600.0,15.5716,15.5946,15.5716,15.5946,194600.0
2014-10-14 12:50:00,20.35,20.35,20.28,20.29,293300.0,15.587,15.587,15.5333,15.541,293300.0
2014-10-14 13:00:00,20.29,20.3,20.21,20.25,348700.0,15.541,15.5487,15.4797,15.5104,348700.0
2014-10-14 13:10:00,20.26,20.3,20.24,20.27,156300.0,15.518,15.5487,15.5027,15.5257,156300.0
2014-10-14 13:20:00,20.26,20.27,20.15,20.17,366200.0,15.518,15.5257,15.4338,15.4491,366200.0
2014-10-14 13:30:00,20.17,20.24,20.15,20.2,272300.0,15.4491,15.5027,15.4338,15.4721,272300.0
2014-10-14 13:40:00,20.19,20.22,20.14,20.16,524100.0,15.4644,15.4874,15.4261,15.4414,524100.0
2014-10-14 13:50:00,20.15,20.23,20.15,20.23,354800.0,15.4338,15.495,15.4338,15.495,354800.0
2014-10-14 14:00:00,20.23,20.26,20.2,20.21,182100.0,15.495,15.518,15.4721,15.4797,182100.0
2014-10-14 14:10:00,20.21,20.26,20.19,20.21,143700.0,15.4797,15.518,15.4644,15.4797,143700.0
2014-10-14 14:20:00,20.21,20.22,20.13,20.16,325300.0,15.4797,15.4874,15.4185,15.4414,325300.0
2014-10-14 14:30:00,20.17,20.23,20.09,20.18,480500.0,15.4491,15.495,15.3878,15.4567,480500.0
2014-10-14 14:40:00,20.18,20.31,20.18,20.29,518500.0,15.4567,15.5563,15.4567,15.541,518500.0
2014-10-14 14:50:00,20.29,20.29,20.25,20.29,496200.0,15.541,15.541,15.5104,15.541,496200.0
2014-10-14 15:00:00,20.29,20.3,20.24,20.27,656300.0,15.541,15.5487,15.5027,15.5257,656300.0
2014-10-14 15:10:00,20.27,20.3,20.21,20.25,1358000.0,15.5257,15.5487,15.4797,15.5104,1358000.0
2014-10-14 15:20:00,20.25,20.25,20.09,20.21,798100.0,15.5104,15.5104,15.3878,15.4797,798100.0
2014-10-14 15:30:00,20.21,20.21,20.1,20.2,672600.0,15.4797,15.4797,15.3955,15.4721,672600.0
2014-10-14 15:40:00,20.19,20.21,20.1,20.13,577700.0,15.4644,15.4797,15.3955,15.4185,577700.0
2014-10-14 15:50:00,20.13,20.18,20.12,20.15,1342900.0,15.4185,15.4567,15.4108,15.4338,1342900.0
2014-10-15 09:30:00,19.72,19.86,19.45,19.75,1206300.0,15.1044,15.2116,14.8976,15.1274,1206300.0
2014-10-15 09:40:00,19.74,20.12,19.72,20.07,854800.0,15.1197,15.4108,15.1044,15.3725,854800.0
2014-10-15 09:50:00,20.07,20.2,20.06,20.1,954500.0,15.3725,15.4721,15.3648,15.3955,954500.0
2014-10-15 10:00:00,20.1,20.25,20.1,20.16,708200.0,15.3955,15.5104,15.3955,15.4414,708200.0
2014-10-15 10:10:00,20.16,20.17,19.98,20.01,502300.0,15.4414,15.4491,15.3036,15.3265,502300.0
2014-10-15 10:20:00,20.01,20.16,19.99,20.02,748800.0,15.3265,15.4414,15.3112,15.3342,748800.0
2014-10-15 10:30:00,20.02,20.1,19.99,20.09,585300.0,15.3342,15.3955,15.3112,15.3878,585300.0
2014-10-15 10:40:00,20.08,20.1,19.99,20.04,638700.0,15.3802,15.3955,15.3112,15.3495,638700.0
2014-10-15 10:50:00,20.04,20.11,20.0,20.04,520800.0,15.3495,15.4031,15.3189,15.3495,520800.0
2014-10-15 11:00:00,20.04,20.15,19.99,20.15,343100.0,15.3495,15.4338,15.3112,15.4338,343100.0
2014-10-15 11:10:00,20.15,20.18,20.03,20.04,729700.0,15.4338,15.4567,15.3419,15.3495,729700.0
2014-10-15 11:20:00,20.04,20.14,20.02,20.06,667000.0,15.3495,15.4261,15.3342,15.3648,667000.0
2014-10-15 11:30:00,20.07,20.13,20.02,20.12,337300.0,15.3725,15.4185,15.3342,15.4108,337300.0
2014-10-15 11:40:00,20.11,20.14,20.03,20.04,523600.0,15.4031,15.4261,15.3419,15.3495,523600.0
2014-10-15 11:50:00,20.04,20.05,20.01,20.04,521800.0,15.3495,15.3572,15.3265,15.3495,521800.0
2014-10-15 12:00:00,20.03,20.06,20.0,20.02,706900.0,15.3419,15.3648,15.3189,15.3342,706900.0
2014-10-15 12:10:00,20.02,20.03,19.87,19.88,342500.0,15.3342,15.3419,15.2193,15.227,342500.0
2014-10-15 12:20:00,19.88,19.98,19.88,19.93,198100.0,15.227,15.3036,15.227,15.2653,198100.0
2014-10-15 12:30:00,19.92,19.97,19.87,19.87,286100.0,15.2576,15.2959,15.2193,15.2193,286100.0
2014-10-15 12:40:00,19.87,19.89,19.81,19.86,283600.0,15.2193,15.2346,15.1733,15.2116,283600.0
2014-10-15 12:50:00,19.87,19.87,19.77,19.84,385300.0,15.2193,15.2193,15.1427,15.1963,385300.0
2014-10-15 13:00:00,19.83,19.87,19.81,19.86,179100.0,15.1887,15.2193,15.1733,15.2116,179100.0
2014-10-15 13:10:00,19.86,19.86,19.69,19.7,283700.0,15.2116,15.2116,15.0814,15.0891,283700.0
2014-10-15 13:20:00,19.7,19.74,19.66,19.72,253200.0,15.0891,15.1197,15.0585,15.1044,253200.0
2014-10-15 13:30:00,19.72,19.87,19.72,19.87,969000.0,15.1044,15.2193,15.1044,15.2193,969000.0
2014-10-15 13:40:00,19.86,19.95,19.84,19.95,368300.0,15.2116,15.2806,15.1963,15.2806,368300.0
2014-10-15 13:50:00,19.95,19.96,19.83,19.84,248600.0,15.2806,15.2882,15.1887,15.1963,248600.0
2014-10-15 14:00:00,19.83,19.84,19.73,19.81,461400.0,15.1887,15.1963,15.1121,15.1733,461400.0
2014-10-15 14:10:00,19.81,19.91,19.81,19.9,206100.0,15.1733,15.2499,15.1733,15.2423,206100.0
2014-10-15 14:20:00,19.9,19.92,19.83,19.88,189200.0,15.2423,15.2576,15.1887,15.227,189200.0
2014-10-15 14:30:00,19.88,19.9,19.83,19.9,170100.0,15.227,15.2423,15.1887,15.2423,170100.0
2014-10-15 14:40:00,19.9,19.94,19.85,19.87,146400.0,15.2423,15.2729,15.204,15.2193,146400.0
2014-10-15 14:50:00,19.88,19.98,19.88,19.95,399400.0,15.227,15.3036,15.227,15.2806,399400.0
2014-10-15 15:00:00,19.95,20.07,19.93,20.01,403300.0,15.2806,15.3725,15.2653,15.3265,403300.0
2014-10-15 15:10:00,20.02,20.05,19.89,19.92,417000.0,15.3342,15.3572,15.2346,15.2576,417000.0
2014-10-15 15:20:00,19.93,20.13,19.9,20.12,607300.0,15.2653,15.4185,15.2423,15.4108,607300.0
2014-10-15 15:30:00,20.11,20.21,20.08,20.19,753800.0,15.4031,15.4797,15.3802,15.4644,753800.0
2014-10-15 15:40:00,20.18,20.2,20.15,20.16,730800.0,15.4567,15.4721,15.4338,15.4414,730800.0
2014-10-15 15:50:00,20.15,20.16,20.05,20.06,1057900.0,15.4338,15.4414,15.3572,15.3648,1057900.0
2014-10-16 09:30:00,20.23,20.86,20.19,20.8,1988800.0,15.495,15.9776,15.4644,15.9316,1988800.0
2014-10-16 09:40:00,20.8,20.9,20.61,20.74,1794100.0,15.9316,16.0082,15.7861,15.8857,1794100.0
2014-10-16 09:50:00,20.74,20.8,20.7,20.77,933900.0,15.8857,15.9316,15.855,15.9087,933900.0
2014-10-16 10:00:00,20.76,20.86,20.7,20.79,1056700.0,15.901,15.9776,15.855,15.924,1056700.0
2014-10-16 10:10:00,20.78,20.78,20.64,20.68,691300.0,15.9163,15.9163,15.8091,15.8397,691300.0
2014-10-16 10:20:00,20.68,20.88,20.64,20.68,1761600.0,15.8397,15.9929,15.8091,15.8397,1761600.0
2014-10-16 10:30:00,20.69,20.74,20.56,20.67,544400.0,15.8474,15.8857,15.7478,15.8321,544400.0
2014-10-16 10:40:00,20.67,20.84,20.62,20.81,1061700.0,15.8321,15.9623,15.7938,15.9393,1061700.0
2014-10-16 10:50:00,20.82,20.92,20.8,20.89,1929300.0,15.947,16.0235,15.9316,16.0006,1929300.0
2014-10-16 11:00:00,20.89,20.94,20.86,20.92,2168200.0,16.0006,16.0389,15.9776,16.0235,2168200.0
2014-10-16 11:10:00,20.92,21.0,20.91,20.98,757900.0,16.0235,16.0848,16.0159,16.0695,757900.0
2014-10-16 11:20:00,20.98,21.09,20.96,21.02,934200.0,16.0695,16.1538,16.0542,16.1001,934200.0
2014-10-16 11:30:00,21.03,21.09,20.98,20.98,596300.0,16.1078,16.1538,16.0695,16.0695,596300.0
2014-10-16 11:40:00,20.98,21.05,20.94,20.94,521800.0,16.0695,16.1231,16.0389,16.0389,521800.0
2014-10-16 11:50:00,20.94,20.98,20.85,20.88,366400.0,16.0389,16.0695,15.9699,15.9929,366400.0
2014-10-16 12:00:00,20.87,20.88,20.77,20.82,622700.0,15.9852,15.9929,15.9087,15.947,622700.0
2014-10-16 12:10:00,20.82,20.9,20.81,20.89,267400.0,15.947,16.0082,15.9393,16.0006,267400.0
2014-10-16 12:20:00,20.88,20.9,20.73,20.75,524800.0,15.9929,16.0082,15.878,15.8933,524800.0
2014-10-16 12:30:00,20.75,20.78,20.71,20.75,377000.0,15.8933,15.9163,15.8627,15.8933,377000.0
2014-10-16 12:40:00,20.75,20.78,20.73,20.77,186100.0,15.8933,15.9163,15.878,15.9087,186100.0
2014-10-16 12:50:00,20.78,20.86,20.76,20.84,400200.0,15.9163,15.9776,15.901,15.9623,400200.0
2014-10-16 13:00:00,20.84,20.96,20.82,20.96,318700.0,15.9623,16.0542,15.947,16.0542,318700.0
2014-10-16 13:10:00,20.95,20.95,20.87,20.89,157500.0,16.0465,16.0465,15.9852,16.0006,157500.0
2014-10-16 13:20:00,20.89,20.98,20.87,20.92,281900.0,16.0006,16.0695,15.9852,16.0235,281900.0
2014-10-16 13:30:00,20.93,20.96,20.91,20.95,218700.0,16.0312,16.0542,16.0159,16.0465,218700.0
2014-10-16 13:40:00,20.95,21.04,20.93,21.01,620300.0,16.0465,16.1155,16.0312,16.0925,620300.0
2014-10-16 13:50:00,21.01,21.02,20.96,20.98,452700.0,16.0925,16.1001,16.0542,16.0695,452700.0
2014-10-16 14:00:00,20.98,21.04,20.96,21.03,383400.0,16.0695,16.1155,16.0542,16.1078,383400.0
2014-10-16 14:10:00,21.03,21.05,21.0,21.04,414300.0,16.1078,16.1231,16.0848,16.1155,414300.0
2014-10-16 14:20:00,21.04,21.05,20.98,21.03,437100.0,16.1155,16.1231,16.0695,16.1078,437100.0
2014-10-16 14:30:00,21.03,21.05,21.0,21.0,142200.0,16.1078,16.1231,16.0848,16.0848,142200.0
2014-10-16 14:40:00,21.01,21.03,20.9,20.91,524600.0,16.0925,16.1078,16.0082,16.0159,524600.0
2014-10-16 14:50:00,20.91,20.99,20.91,20.98,345800.0,16.0159,16.0772,16.0159,16.0695,345800.0
2014-10-16 15:00:00,20.98,20.99,20.91,20.94,428500.0,16.0695,16.0772,16.0159,16.0389,428500.0
2014-10-16 15:10:00,20.93,21.01,20.92,20.98,513100.0,16.0312,16.0925,16.0235,16.0695,513100.0
2014-10-16 15:20:00,20.97,20.99,20.92,20.93,385800.0,16.0618,16.0772,16.0235,16.0312,385800.0
2014-10-16 15:30:00,20.93,20.95,20.83,20.85,392900.0,16.0312,16.0465,15.9546,15.9699,392900.0
2014-10-16 15:40:00,20.85,20.9,20.82,20.82,590800.0,15.9699,16.0082,15.947,15.947,590800.0
2014-10-16 15:50:00,20.82,20.85,20.71,20.72,2022900.0,15.947,15.9699,15.8627,15.8704,2022900.0
2014-10-17 09:30:00,20.55,20.77,20.55,20.63,663600.0,15.7401,15.9087,15.7401,15.8014,663600.0
2014-10-17 09:40:00,20.62,20.71,20.58,20.66,615700.0,15.7938,15.8627,15.7631,15.8244,615700.0
2014-10-17 09:50:00,20.65,20.7,20.62,20.63,465500.0,15.8167,15.855,15.7938,15.8014,465500.0
2014-10-17 10:00:00,20.63,20.67,20.62,20.65,515500.0,15.8014,15.8321,15.7938,15.8167,515500.0
2014-10-17 10:10:00,20.65,20.69,20.63,20.63,370700.0,15.8167,15.8474,15.8014,15.8014,370700.0
2014-10-17 10:20:00,20.63,20.72,20.61,20.72,337500.0,15.8014,15.8704,15.7861,15.8704,337500.0
2014-10-17 10:30:00,20.72,20.75,20.66,20.68,282900.0,15.8704,15.8933,15.8244,15.8397,282900.0
2014-10-17 10:40:00,20.68,20.74,20.67,20.7,294000.0,15.8397,15.8857,15.8321,15.855,294000.0
2014-10-17 10:50:00,20.7,20.75,20.69,20.73,230000.0,15.855,15.8933,15.8474,15.878,230000.0
2014-10-17 11:00:00,20.73,20.75,20.69,20.72,246900.0,15.878,15.8933,15.8474,15.8704,246900.0
2014-10-17 11:10:00,20.73,20.76,20.71,20.73,265700.0,15.878,15.901,15.8627,15.878,265700.0
2014-10-17 11:20:00,20.74,20.74,20.7,20.72,191500.0,15.8857,15.8857,15.855,15.8704,191500.0
2014-10-17 11:30:00,20.72,20.74,20.71,20.73,295600.0,15.8704,15.8857,15.8627,15.878,295600.0
2014-10-17 11:40:00,20.73,20.79,20.73,20.77,496900.0,15.878,15.924,15.878,15.9087,496900.0
2014-10-17 11:50:00,20.78,20.78,20.69,20.71,312200.0,15.9163,15.9163,15.8474,15.8627,312200.0
2014-10-17 12:00:00,20.71,20.76,20.71,20.75,193100.0,15.8627,15.901,15.8627,15.8933,193100.0
2014-10-17 12:10:00,20.74,20.75,20.7,20.7,211200.0,15.8857,15.8933,15.855,15.855,211200.0
2014-10-17 12:20:00,20.7,20.76,20.7,20.76,341400.0,15.855,15.901,15.855,15.901,341400.0
2014-10-17 12:30:00,20.76,20.8,20.75,20.8,208000.0,15.901,15.9316,15.8933,15.9316,208000.0
2014-10-17 12:40:00,20.8,20.8,20.78,20.79,91600.0,15.9316,15.9316,15.9163,15.924,91600.0
2014-10-17 12:50:00,20.79,20.82,20.77,20.78,246500.0,15.924,15.947,15.9087,15.9163,246500.0
2014-10-17 13:00:00,20.77,20.78,20.73,20.74,164500.0,15.9087,15.9163,15.878,15.8857,164500.0
2014-10-17 13:10:00,20.73,20.73,20.67,20.71,189800.0,15.878,15.878,15.8321,15.8627,189800.0
2014-10-17 13:20:00,20.72,20.73,20.65,20.7,252900.0,15.8704,15.878,15.8167,15.855,252900.0
2014-10-17 13:30:00,20.7,20.7,20.65,20.68,251600.0,15.855,15.855,15.8167,15.8397,251600.0
2014-10-17 13:40:00,20.68,20.7,20.65,20.67,125900.0,15.8397,15.855,15.8167,15.8321,125900.0
2014-10-17 13:50:00,20.68,20.68,20.62,20.64,272300.0,15.8397,15.8397,15.7938,15.8091,272300.0
2014-10-17 14:00:00,20.65,20.66,20.6,20.6,243100.0,15.8167,15.8244,15.7784,15.7784,243100.0
2014-10-17 14:10:00,20.61,20.64,20.59,20.61,173100.0,15.7861,15.8091,15.7708,15.7861,173100.0
2014-10-17 14:20:00,20.6,20.65,20.6,20.64,252200.0,15.7784,15.8167,15.7784,15.8091,252200.0
2014-10-17 14:30:00,20.64,20.68,20.6,20.6,312700.0,15.8091,15.8397,15.7784,15.7784,312700.0
2014-10-17 14:40:00,20.6,20.67,20.6,20.64,300100.0,15.7784,15.8321,15.7784,15.8091,300100.0
2014-10-17 14:50:00,20.64,20.64,20.6,20.63,254400.0,15.8091,15.8091,15.7784,15.8014,254400.0
2014-10-17 15:00:00,20.62,20.63,20.55,20.56,388400.0,15.7938,15.8014,15.7401,15.7478,388400.0
2014-10-17 15:10:00,20.57,20.63,20.56,20.6,492000.0,15.7555,15.8014,15.7478,15.7784,492000.0
2014-10-17 15:20:00,20.6,20.66,20.59,20.63,413400.0,15.7784,15.8244,15.7708,15.8014,413400.0
2014-10-17 15:30:00,20.64,20.73,20.63,20.73,495000.0,15.8091,15.878,15.8014,15.878,495000.0
2014-10-17 15:40:00,20.72,20.76,20.69,20.7,707600.0,15.8704,15.901,15.8474,15.855,707600.0
2014-10-17 15:50:00,20.7,20.74,20.7,20.73,1340900.0,15.855,15.8857,15.855,15.878,1340900.0
2014-10-20 09:30:00,20.79,20.87,20.63,20.86,453900.0,15.924,15.9852,15.8014,15.9776,453900.0
2014-10-20 09:40:00,20.87,20.96,20.84,20.86,317600.0,15.9852,16.0542,15.9623,15.9776,317600.0
2014-10-20 09:50:00,20.86,20.95,20.84,20.95,331600.0,15.9776,16.0465,15.9623,16.0465,331600.0
2014-10-20 10:00:00,20.95,20.98,20.87,20.89,335500.0,16.0465,16.0695,15.9852,16.0006,335500.0
2014-10-20 10:10:00,20.89,20.96,20.88,20.93,232300.0,16.0006,16.0542,15.9929,16.0312,232300.0
2014-10-20 10:20:00,20.93,20.99,20.92,20.92,225900.0,16.0312,16.0772,16.0235,16.0235,225900.0
2014-10-20 10:30:00,20.91,20.93,20.86,20.87,269300.0,16.0159,16.0312,15.9776,15.9852,269300.0
2014-10-20 10:40:00,20.87,20.88,20.82,20.83,607600.0,15.9852,15.9929,15.947,15.9546,607600.0
2014-10-20 10:50:00,20.83,20.85,20.78,20.84,502100.0,15.9546,15.9699,15.9163,15.9623,502100.0
2014-10-20 11:00:00,20.85,20.87,20.8,20.86,151700.0,15.9699,15.9852,15.9316,15.9776,151700.0
2014-10-20 11:10:00,20.86,20.9,20.82,20.87,158700.0,15.9776,16.0082,15.947,15.9852,158700.0
2014-10-20 11:20:00,20.87,20.88,20.82,20.85,187100.0,15.9852,15.9929,15.947,15.9699,187100.0
2014-10-20 11:30:00,20.84,20.87,20.82,20.85,152900.0,15.9623,15.9852,15.947,15.9699,152900.0
2014-10-20 11:40:00,20.85,20.9,20.85,20.89,128200.0,15.9699,16.0082,15.9699,16.0006,128200.0
2014-10-20 11:50:00,20.89,20.89,20.81,20.84,219800.0,16.0006,16.0006,15.9393,15.9623,219800.0
2014-10-20 12:00:00,20.83,20.89,20.83,20.88,152700.0,15.9546,16.0006,15.9546,15.9929,152700.0
2014-10-20 12:10:00,20.88,20.9,20.86,20.87,114000.0,15.9929,16.0082,15.9776,15.9852,114000.0
2014-10-20 12:20:00,20.87,20.88,20.85,20.87,114500.0,15.9852,15.9929,15.9699,15.9852,114500.0
2014-10-20 12:30:00,20.86,20.87,20.82,20.82,104500.0,15.9776,15.9852,15.947,15.947,104500.0
2014-10-20 12:40:00,20.82,20.84,20.8,20.83,257100.0,15.947,15.9623,15.9316,15.9546,257100.0
2014-10-20 12:50:00,20.82,20.83,20.77,20.78,216900.0,15.947,15.9546,15.9087,15.9163,216900.0
2014-10-20 13:00:00,20.79,20.83,20.78,20.83,126700.0,15.924,15.9546,15.9163,15.9546,126700.0
2014-10-20 13:10:00,20.83,20.86,20.82,20.83,169600.0,15.9546,15.9776,15.947,15.9546,169600.0
2014-10-20 13:20:00,20.82,20.87,20.82,20.86,95600.0,15.947,15.9852,15.947,15.9776,95600.0
2014-10-20 13:30:00,20.86,20.87,20.85,20.87,60700.0,15.9776,15.9852,15.9699,15.9852,60700.0
2014-10-20 13:40:00,20.87,20.88,20.84,20.84,72000.0,15.9852,15.9929,15.9623,15.9623,72000.0
2014-10-20 13:50:00,20.85,20.87,20.82,20.82,112900.0,15.9699,15.9852,15.947,15.947,112900.0
2014-10-20 14:00:00,20.82,20.87,20.82,20.86,157200.0,15.947,15.9852,15.947,15.9776,157200.0
2014-10-20 14:10:00,20.85,20.87,20.84,20.84,145900.0,15.9699,15.9852,15.9623,15.9623,145900.0
2014-10-20 14:20:00,20.84,20.86,20.83,20.83,192200.0,15.9623,15.9776,15.9546,15.9546,192200.0
2014-10-20 14:30:00,20.83,20.85,20.81,20.84,250000.0,15.9546,15.9699,15.9393,15.9623,250000.0
2014-10-20 14:40:00,20.84,20.85,20.82,20.83,470700.0,15.9623,15.9699,15.947,15.9546,470700.0
2014-10-20 14:50:00,20.83,20.84,20.81,20.84,278400.0,15.9546,15.9623,15.9393,15.9623,278400.0
2014-10-20 15:00:00,20.83,20.91,20.83,20.89,713400.0,15.9546,16.0159,15.9546,16.0006,713400.0
2014-10-20 15:10:00,20.89,20.91,20.87,20.87,348800.0,16.0006,16.0159,15.9852,15.9852,348800.0
2014-10-20 15:20:00,20.88,20.9,20.86,20.9,375800.0,15.9929,16.0082,15.9776,16.0082,375800.0
2014-10-20 15:30:00,20.9,20.91,20.85,20.88,487200.0,16.0082,16.0159,15.9699,15.9929,487200.0
2014-10-20 15:40:00,20.88,20.89,20.86,20.86,597700.0,15.9929,16.0006,15.9776,15.9776,597700.0
2014-10-20 15:50:00,20.87,20.88,20.85,20.87,804600.0,15.9852,15.9929,15.9699,15.9852,804600.0
2014-10-21 09:30:00,20.93,21.06,20.8,21.01,592600.0,16.0312,16.1308,15.9316,16.0925,592600.0
2014-10-21 09:40:00,21.01,21.14,21.0,21.14,557300.0,16.0925,16.1921,16.0848,16.1921,557300.0
2014-10-21 09:50:00,21.14,21.16,21.11,21.14,404900.0,16.1921,16.2074,16.1691,16.1921,404900.0
2014-10-21 10:00:00,21.13,21.15,21.1,21.12,582000.0,16.1844,16.1997,16.1614,16.1767,582000.0
2014-10-21 10:10:00,21.12,21.14,21.1,21.14,265800.0,16.1767,16.1921,16.1614,16.1921,265800.0
2014-10-21 10:20:00,21.14,21.23,21.14,21.21,692500.0,16.1921,16.261,16.1921,16.2457,692500.0
2014-10-21 10:30:00,21.22,21.24,21.21,21.23,205700.0,16.2533,16.2686,16.2457,16.261,205700.0
2014-10-21 10:40:00,21.23,21.27,21.23,21.25,226200.0,16.261,16.2916,16.261,16.2763,226200.0
2014-10-21 10:50:00,21.25,21.27,21.22,21.22,217200.0,16.2763,16.2916,16.2533,16.2533,217200.0
2014-10-21 11:00:00,21.23,21.25,21.19,21.21,253800.0,16.261,16.2763,16.2304,16.2457,253800.0
2014-10-21 11:10:00,21.2,21.21,21.18,21.2,196400.0,16.238,16.2457,16.2227,16.238,196400.0
2014-10-21 11:20:00,21.19,21.25,21.19,21.23,249900.0,16.2304,16.2763,16.2304,16.261,249900.0
2014-10-21 11:30:00,21.23,21.27,21.21,21.27,332200.0,16.261,16.2916,16.2457,16.2916,332200.0
2014-10-21 11:40:00,21.27,21.3,21.26,21.26,257100.0,16.2916,16.3146,16.284,16.284,257100.0
2014-10-21 11:50:00,21.26,21.3,21.25,21.29,278600.0,16.284,16.3146,16.2763,16.3069,278600.0
2014-10-21 12:00:00,21.28,21.3,21.27,21.28,114500.0,16.2993,16.3146,16.2916,16.2993,114500.0
2014-10-21 12:10:00,21.28,21.34,21.28,21.34,328700.0,16.2993,16.3452,16.2993,16.3452,328700.0
2014-10-21 12:20:00,21.34,21.35,21.33,21.34,241400.0,16.3452,16.3529,16.3376,16.3452,241400.0
2014-10-21 12:30:00,21.34,21.34,21.31,21.32,155400.0,16.3452,16.3452,16.3223,16.3299,155400.0
2014-10-21 12:40:00,21.32,21.33,21.25,21.27,275000.0,16.3299,16.3376,16.2763,16.2916,275000.0
2014-10-21 12:50:00,21.28,21.29,21.24,21.27,153100.0,16.2993,16.3069,16.2686,16.2916,153100.0
2014-10-21 13:00:00,21.27,21.3,21.26,21.3,155400.0,16.2916,16.3146,16.284,16.3146,155400.0
2014-10-21 13:10:00,21.29,21.31,21.27,21.28,155100.0,16.3069,16.3223,16.2916,16.2993,155100.0
2014-10-21 13:20:00,21.27,21.29,21.23,21.28,223400.0,16.2916,16.3069,16.261,16.2993,223400.0
2014-10-21 13:30:00,21.28,21.33,21.27,21.32,222500.0,16.2993,16.3376,16.2916,16.3299,222500.0
2014-10-21 13:40:00,21.32,21.36,21.32,21.34,537000.0,16.3299,16.3606,16.3299,16.3452,537000.0
2014-10-21 13:50:00,21.34,21.35,21.32,21.32,452500.0,16.3452,16.3529,16.3299,16.3299,452500.0
2014-10-21 14:00:00,21.33,21.35,21.32,21.34,340700.0,16.3376,16.3529,16.3299,16.3452,340700.0
2014-10-21 14:10:00,21.34,21.37,21.32,21.35,260700.0,16.3452,16.3682,16.3299,16.3529,260700.0
2014-10-21 14:20:00,21.35,21.38,21.34,21.37,223000.0,16.3529,16.3759,16.3452,16.3682,223000.0
2014-10-21 14:30:00,21.37,21.39,21.37,21.39,379000.0,16.3682,16.3835,16.3682,16.3835,379000.0
2014-10-21 14:40:00,21.39,21.43,21.38,21.39,963100.0,16.3835,16.4142,16.3759,16.3835,963100.0
2014-10-21 14:50:00,21.38,21.41,21.38,21.41,344200.0,16.3759,16.3989,16.3759,16.3989,344200.0
2014-10-21 15:00:00,21.41,21.46,21.4,21.45,539600.0,16.3989,16.4372,16.3912,16.4295,539600.0
2014-10-21 15:10:00,21.45,21.47,21.42,21.42,783600.0,16.4295,16.4448,16.4065,16.4065,783600.0
2014-10-21 15:20:00,21.43,21.45,21.41,21.41,343700.0,16.4142,16.4295,16.3989,16.3989,343700.0
2014-10-21 15:30:00,21.41,21.42,21.38,21.39,615400.0,16.3989,16.4065,16.3759,16.3835,615400.0
2014-10-21 15:40:00,21.38,21.4,21.36,21.39,781200.0,16.3759,16.3912,16.3606,16.3835,781200.0
2014-10-21 15:50:00,21.4,21.4,21.35,21.38,1383900.0,16.3912,16.3912,16.3529,16.3759,1383900.0
2014-10-22 09:30:00,21.6,21.7,21.46,21.51,1203500.0,16.5444,16.621,16.4372,16.4755,1203500.0
2014-10-22 09:40:00,21.51,21.6,21.49,21.57,644600.0,16.4755,16.5444,16.4601,16.5214,644600.0
2014-10-22 09:50:00,21.57,21.64,21.55,21.61,618400.0,16.5214,16.575,16.5061,16.552,618400.0
2014-10-22 10:00:00,21.61,21.62,21.41,21.42,770600.0,16.552,16.5597,16.3989,16.4065,770600.0
2014-10-22 10:10:00,21.42,21.47,21.38,21.46,674400.0,16.4065,16.4448,16.3759,16.4372,674400.0
2014-10-22 10:20:00,21.47,21.54,21.45,21.51,610600.0,16.4448,16.4984,16.4295,16.4755,610600.0
2014-10-22 10:30:00,21.5,21.54,21.42,21.42,246700.0,16.4678,16.4984,16.4065,16.4065,246700.0
2014-10-22 10:40:00,21.42,21.49,21.42,21.44,260400.0,16.4065,16.4601,16.4065,16.4218,260400.0
2014-10-22 10:50:00,21.44,21.51,21.44,21.46,259200.0,16.4218,16.4755,16.4218,16.4372,259200.0
2014-10-22 11:00:00,21.45,21.47,21.4,21.46,237000.0,16.4295,16.4448,16.3912,16.4372,237000.0
2014-10-22 11:10:00,21.45,21.5,21.43,21.45,269600.0,16.4295,16.4678,16.4142,16.4295,269600.0
2014-10-22 11:20:00,21.44,21.52,21.44,21.46,594100.0,16.4218,16.4831,16.4218,16.4372,594100.0
2014-10-22 11:30:00,21.46,21.51,21.45,21.51,229000.0,16.4372,16.4755,16.4295,16.4755,229000.0
2014-10-22 11:40:00,21.51,21.52,21.5,21.5,157800.0,16.4755,16.4831,16.4678,16.4678,157800.0
2014-10-22 11:50:00,21.51,21.55,21.48,21.49,189100.0,16.4755,16.5061,16.4525,16.4601,189100.0
2014-10-22 12:00:00,21.49,21.51,21.47,21.47,232000.0,16.4601,16.4755,16.4448,16.4448,232000.0
2014-10-22 12:10:00,21.48,21.51,21.41,21.42,189400.0,16.4525,16.4755,16.3989,16.4065,189400.0
2014-10-22 12:20:00,21.43,21.45,21.42,21.42,130000.0,16.4142,16.4295,16.4065,16.4065,130000.0
2014-10-22 12:30:00,21.43,21.43,21.34,21.37,176500.0,16.4142,16.4142,16.3452,16.3682,176500.0
2014-10-22 12:40:00,21.37,21.39,21.29,21.29,193400.0,16.3682,16.3835,16.3069,16.3069,193400.0
2014-10-22 12:50:00,21.29,21.32,21.27,21.31,226600.0,16.3069,16.3299,16.2916,16.3223,226600.0
2014-10-22 13:00:00,21.32,21.36,21.29,21.33,209400.0,16.3299,16.3606,16.3069,16.3376,209400.0
2014-10-22 13:10:00,21.34,21.36,21.32,21.35,155700.0,16.3452,16.3606,16.3299,16.3529,155700.0
2014-10-22 13:20:00,21.35,21.36,21.26,21.28,323200.0,16.3529,16.3606,16.284,16.2993,323200.0
2014-10-22 13:30:00,21.28,21.33,21.27,21.3,390200.0,16.2993,16.3376,16.2916,16.3146,390200.0
2014-10-22 13:40:00,21.3,21.33,21.25,21.25,435600.0,16.3146,16.3376,16.2763,16.2763,435600.0
2014-10-22 13:50:00,21.25,21.29,21.24,21.26,272200.0,16.2763,16.3069,16.2686,16.284,272200.0
2014-10-22 14:00:00,21.26,21.27,21.21,21.24,418600.0,16.284,16.2916,16.2457,16.2686,418600.0
2014-10-22 14:10:00,21.25,21.28,21.23,21.25,181600.0,16.2763,16.2993,16.261,16.2763,181600.0
2014-10-22 14:20:00,21.24,21.26,21.2,21.22,361900.0,16.2686,16.284,16.238,16.2533,361900.0
2014-10-22 14:30:00,21.22,21.25,21.19,21.24,227600.0,16.2533,16.2763,16.2304,16.2686,227600.0
2014-10-22 14:40:00,21.25,21.31,21.24,21.29,219400.0,16.2763,16.3223,16.2686,16.3069,219400.0
2014-10-22 14:50:00,21.29,21.34,21.25,21.33,225400.0,16.3069,16.3452,16.2763,16.3376,225400.0
2014-10-22 15:00:00,21.33,21.35,21.28,21.28,273700.0,16.3376,16.3529,16.2993,16.2993,273700.0
2014-10-22 15:10:00,21.28,21.3,21.23,21.23,169700.0,16.2993,16.3146,16.261,16.261,169700.0
2014-10-22 15:20:00,21.23,21.26,21.21,21.24,264600.0,16.261,16.284,16.2457,16.2686,264600.0
2014-10-22 15:30:00,21.24,21.27,21.21,21.21,425700.0,16.2686,16.2916,16.2457,16.2457,425700.0
2014-10-22 15:40:00,21.22,21.23,21.2,21.2,448400.0,16.2533,16.261,16.238,16.238,448400.0
2014-10-22 15:50:00,21.21,21.27,21.2,21.23,970500.0,16.2457,16.2916,16.238,16.261,970500.0
2014-10-23 09:30:00,21.33,21.35,21.13,21.21,536000.0,16.3376,16.3529,16.1844,16.2457,536000.0
2014-10-23 09:40:00,21.21,21.3,21.2,21.25,667000.0,16.2457,16.3146,16.238,16.2763,667000.0
2014-10-23 09:50:00,21.26,21.3,21.25,21.28,266300.0,16.284,16.3146,16.2763,16.2993,266300.0
2014-10-23 10:00:00,21.29,21.37,21.28,21.35,312200.0,16.3069,16.3682,16.2993,16.3529,312200.0
2014-10-23 10:10:00,21.34,21.4,21.32,21.36,239700.0,16.3452,16.3912,16.3299,16.3606,239700.0
2014-10-23 10:20:00,21.37,21.37,21.29,21.3,350500.0,16.3682,16.3682,16.3069,16.3146,350500.0
2014-10-23 10:30:00,21.31,21.33,21.3,21.31,111600.0,16.3223,16.3376,16.3146,16.3223,111600.0
2014-10-23 10:40:00,21.32,21.35,21.3,21.34,149900.0,16.3299,16.3529,16.3146,16.3452,149900.0
2014-10-23 10:50:00,21.34,21.36,21.33,21.35,140600.0,16.3452,16.3606,16.3376,16.3529,140600.0
2014-10-23 11:00:00,21.36,21.37,21.34,21.35,295600.0,16.3606,16.3682,16.3452,16.3529,295600.0
2014-10-23 11:10:00,21.35,21.37,21.34,21.35,236700.0,16.3529,16.3682,16.3452,16.3529,236700.0
2014-10-23 11:20:00,21.35,21.37,21.34,21.35,180900.0,16.3529,16.3682,16.3452,16.3529,180900.0
2014-10-23 11:30:00,21.36,21.37,21.35,21.35,225500.0,16.3606,16.3682,16.3529,16.3529,225500.0
2014-10-23 11:40:00,21.35,21.38,21.34,21.36,190700.0,16.3529,16.3759,16.3452,16.3606,190700.0
2014-10-23 11:50:00,21.36,21.37,21.36,21.37,84300.0,16.3606,16.3682,16.3606,16.3682,84300.0
2014-10-23 12:00:00,21.37,21.42,21.36,21.41,213700.0,16.3682,16.4065,16.3606,16.3989,213700.0
2014-10-23 12:10:00,21.41,21.42,21.39,21.39,398000.0,16.3989,16.4065,16.3835,16.3835,398000.0
2014-10-23 12:20:00,21.39,21.39,21.35,21.38,213800.0,16.3835,16.3835,16.3529,16.3759,213800.0
2014-10-23 12:30:00,21.39,21.39,21.3,21.31,153500.0,16.3835,16.3835,16.3146,16.3223,153500.0
2014-10-23 12:40:00,21.31,21.34,21.3,21.31,113200.0,16.3223,16.3452,16.3146,16.3223,113200.0
2014-10-23 12:50:00,21.31,21.33,21.29,21.31,82900.0,16.3223,16.3376,16.3069,16.3223,82900.0
2014-10-23 13:00:00,21.3,21.32,21.29,21.29,76600.0,16.3146,16.3299,16.3069,16.3069,76600.0
2014-10-23 13:10:00,21.3,21.32,21.3,21.32,129100.0,16.3146,16.3299,16.3146,16.3299,129100.0
2014-10-23 13:20:00,21.31,21.32,21.25,21.29,234200.0,16.3223,16.3299,16.2763,16.3069,234200.0
2014-10-23 13:30:00,21.29,21.32,21.28,21.3,188200.0,16.3069,16.3299,16.2993,16.3146,188200.0
2014-10-23 13:40:00,21.3,21.33,21.3,21.32,106000.0,16.3146,16.3376,16.3146,16.3299,106000.0
2014-10-23 13:50:00,21.32,21.35,21.32,21.33,123900.0,16.3299,16.3529,16.3299,16.3376,123900.0
2014-10-23 14:00:00,21.34,21.38,21.33,21.38,88500.0,16.3452,16.3759,16.3376,16.3759,88500.0
2014-10-23 14:10:00,21.38,21.38,21.35,21.37,115000.0,16.3759,16.3759,16.3529,16.3682,115000.0
2014-10-23 14:20:00,21.38,21.38,21.35,21.36,103200.0,16.3759,16.3759,16.3529,16.3606,103200.0
2014-10-23 14:30:00,21.36,21.37,21.34,21.35,150200.0,16.3606,16.3682,16.3452,16.3529,150200.0
2014-10-23 14:40:00,21.36,21.36,21.34,21.34,182900.0,16.3606,16.3606,16.3452,16.3452,182900.0
2014-10-23 14:50:00,21.34,21.35,21.28,21.32,309500.0,16.3452,16.3529,16.2993,16.3299,309500.0
2014-10-23 15:00:00,21.31,21.32,21.26,21.28,366000.0,16.3223,16.3299,16.284,16.2993,366000.0
2014-10-23 15:10:00,21.27,21.3,21.26,21.26,323100.0,16.2916,16.3146,16.284,16.284,323100.0
2014-10-23 15:20:00,21.27,21.3,21.26,21.3,275800.0,16.2916,16.3146,16.284,16.3146,275800.0
2014-10-23 15:30:00,21.29,21.32,21.28,21.28,229600.0,16.3069,16.3299,16.2993,16.2993,229600.0
2014-10-23 15:40:00,21.28,21.32,21.27,21.31,311100.0,16.2993,16.3299,16.2916,16.3223,311100.0
2014-10-23 15:50:00,21.3,21.33,21.26,21.29,774700.0,16.3146,16.3376,16.284,16.3069,774700.0
2014-10-24 09:30:00,21.01,21.07,20.89,21.0,642900.0,16.0925,16.1384,16.0006,16.0848,642900.0
2014-10-24 09:40:00,21.0,21.01,20.96,20.99,238900.0,16.0848,16.0925,16.0542,16.0772,238900.0
2014-10-24 09:50:00,21.0,21.01,20.95,20.98,309400.0,16.0848,16.0925,16.0465,16.0695,309400.0
2014-10-24 10:00:00,20.98,21.04,20.96,21.02,628000.0,16.0695,16.1155,16.0542,16.1001,628000.0
2014-10-24 10:10:00,21.02,21.09,21.01,21.08,383500.0,16.1001,16.1538,16.0925,16.1461,383500.0
2014-10-24 10:20:00,21.09,21.1,21.03,21.05,364700.0,16.1538,16.1614,16.1078,16.1231,364700.0
2014-10-24 10:30:00,21.05,21.12,21.05,21.09,266900.0,16.1231,16.1767,16.1231,16.1538,266900.0
2014-10-24 10:40:00,21.09,21.12,21.07,21.11,214100.0,16.1538,16.1767,16.1384,16.1691,214100.0
2014-10-24 10:50:00,21.11,21.14,21.09,21.13,168600.0,16.1691,16.1921,16.1538,16.1844,168600.0
2014-10-24 11:00:00,21.13,21.16,21.09,21.09,69800.0,16.1844,16.2074,16.1538,16.1538,69800.0
2014-10-24 11:10:00,21.1,21.13,21.1,21.13,130200.0,16.1614,16.1844,16.1614,16.1844,130200.0
2014-10-24 11:20:00,21.12,21.12,21.08,21.09,105900.0,16.1767,16.1767,16.1461,16.1538,105900.0
2014-10-24 11:30:00,21.09,21.14,21.08,21.14,79200.0,16.1538,16.1921,16.1461,16.1921,79200.0
2014-10-24 11:40:00,21.14,21.18,21.13,21.18,131900.0,16.1921,16.2227,16.1844,16.2227,131900.0
2014-10-24 11:50:00,21.17,21.19,21.15,21.18,106100.0,16.215,16.2304,16.1997,16.2227,106100.0
2014-10-24 12:00:00,21.18,21.18,21.14,21.17,106700.0,16.2227,16.2227,16.1921,16.215,106700.0
2014-10-24 12:10:00,21.18,21.19,21.15,21.15,292600.0,16.2227,16.2304,16.1997,16.1997,292600.0
2014-10-24 12:20:00,21.15,21.18,21.14,21.17,120800.0,16.1997,16.2227,16.1921,16.215,120800.0
2014-10-24 12:30:00,21.16,21.18,21.14,21.14,75600.0,16.2074,16.2227,16.1921,16.1921,75600.0
2014-10-24 12:40:00,21.14,21.17,21.14,21.15,86900.0,16.1921,16.215,16.1921,16.1997,86900.0
2014-10-24 12:50:00,21.15,21.15,21.09,21.13,79400.0,16.1997,16.1997,16.1538,16.1844,79400.0
2014-10-24 13:00:00,21.13,21.13,21.1,21.11,76400.0,16.1844,16.1844,16.1614,16.1691,76400.0
2014-10-24 13:10:00,21.12,21.13,21.08,21.08,113200.0,16.1767,16.1844,16.1461,16.1461,113200.0
2014-10-24 13:20:00,21.09,21.13,21.09,21.1,130100.0,16.1538,16.1844,16.1538,16.1614,130100.0
2014-10-24 13:30:00,21.1,21.15,21.1,21.15,142900.0,16.1614,16.1997,16.1614,16.1997,142900.0
2014-10-24 13:40:00,21.15,21.15,21.12,21.13,91400.0,16.1997,16.1997,16.1767,16.1844,91400.0
2014-10-24 13:50:00,21.13,21.15,21.12,21.13,115500.0,16.1844,16.1997,16.1767,16.1844,115500.0
2014-10-24 14:00:00,21.12,21.15,21.11,21.14,109600.0,16.1767,16.1997,16.1691,16.1921,109600.0
2014-10-24 14:10:00,21.14,21.17,21.12,21.15,110300.0,16.1921,16.215,16.1767,16.1997,110300.0
2014-10-24 14:20:00,21.14,21.18,21.14,21.14,163900.0,16.1921,16.2227,16.1921,16.1921,163900.0
2014-10-24 14:30:00,21.14,21.16,21.13,21.14,82300.0,16.1921,16.2074,16.1844,16.1921,82300.0
2014-10-24 14:40:00,21.14,21.16,21.13,21.15,108200.0,16.1921,16.2074,16.1844,16.1997,108200.0
2014-10-24 14:50:00,21.15,21.16,21.11,21.13,99800.0,16.1997,16.2074,16.1691,16.1844,99800.0
2014-10-24 15:00:00,21.13,21.15,21.11,21.11,222300.0,16.1844,16.1997,16.1691,16.1691,222300.0
2014-10-24 15:10:00,21.12,21.12,21.08,21.11,136500.0,16.1767,16.1767,16.1461,16.1691,136500.0
2014-10-24 15:20:00,21.12,21.14,21.1,21.14,146300.0,16.1767,16.1921,16.1614,16.1921,146300.0
2014-10-24 15:30:00,21.14,21.15,21.11,21.14,244100.0,16.1921,16.1997,16.1691,16.1921,244100.0
2014-10-24 15:40:00,21.14,21.18,21.14,21.17,333700.0,16.1921,16.2227,16.1921,16.215,333700.0
2014-10-24 15:50:00,21.17,21.18,21.15,21.17,814400.0,16.215,16.2227,16.1997,16.215,814400.0
2014-10-27 09:30:00,21.32,21.37,21.22,21.31,603800.0,16.3299,16.3682,16.2533,16.3223,603800.0
2014-10-27 09:40:00,21.32,21.34,21.18,21.19,511000.0,16.3299,16.3452,16.2227,16.2304,511000.0
2014-10-27 09:50:00,21.2,21.2,21.11,21.18,345300.0,16.238,16.238,16.1691,16.2227,345300.0
2014-10-27 10:00:00,21.18,21.2,21.13,21.2,314500.0,16.2227,16.238,16.1844,16.238,314500.0
2014-10-27 10:10:00,21.2,21.23,21.19,21.21,319000.0,16.238,16.261,16.2304,16.2457,319000.0
2014-10-27 10:20:00,21.2,21.21,21.15,21.2,221000.0,16.238,16.2457,16.1997,16.238,221000.0
2014-10-27 10:30:00,21.2,21.2,21.11,21.12,231000.0,16.238,16.238,16.1691,16.1767,231000.0
2014-10-27 10:40:00,21.11,21.17,21.11,21.14,170900.0,16.1691,16.215,16.1691,16.1921,170900.0
2014-10-27 10:50:00,21.14,21.16,21.11,21.12,198200.0,16.1921,16.2074,16.1691,16.1767,198200.0
2014-10-27 11:00:00,21.12,21.2,21.12,21.19,263200.0,16.1767,16.238,16.1767,16.2304,263200.0
2014-10-27 11:10:00,21.19,21.21,21.17,21.18,180900.0,16.2304,16.2457,16.215,16.2227,180900.0
2014-10-27 11:20:00,21.18,21.21,21.16,21.21,172800.0,16.2227,16.2457,16.2074,16.2457,172800.0
2014-10-27 11:30:00,21.21,21.24,21.17,21.17,167000.0,16.2457,16.2686,16.215,16.215,167000.0
2014-10-27 11:40:00,21.18,21.2,21.13,21.14,179500.0,16.2227,16.238,16.1844,16.1921,179500.0
2014-10-27 11:50:00,21.14,21.15,21.12,21.15,115400.0,16.1921,16.1997,16.1767,16.1997,115400.0
2014-10-27 12:00:00,21.15,21.24,21.15,21.2,149000.0,16.1997,16.2686,16.1997,16.238,149000.0
2014-10-27 12:10:00,21.21,21.24,21.2,21.23,119800.0,16.2457,16.2686,16.238,16.261,119800.0
2014-10-27 12:20:00,21.23,21.25,21.2,21.21,103300.0,16.261,16.2763,16.238,16.2457,103300.0
2014-10-27 12:30:00,21.22,21.25,21.21,21.25,82300.0,16.2533,16.2763,16.2457,16.2763,82300.0
2014-10-27 12:40:00,21.24,21.3,21.24,21.28,172700.0,16.2686,16.3146,16.2686,16.2993,172700.0
2014-10-27 12:50:00,21.28,21.29,21.25,21.28,113900.0,16.2993,16.3069,16.2763,16.2993,113900.0
2014-10-27 13:00:00,21.28,21.29,21.24,21.26,196600.0,16.2993,16.3069,16.2686,16.284,196600.0
2014-10-27 13:10:00,21.25,21.31,21.25,21.31,228700.0,16.2763,16.3223,16.2763,16.3223,228700.0
2014-10-27 13:20:00,21.31,21.31,21.25,21.26,138100.0,16.3223,16.3223,16.2763,16.284,138100.0
2014-10-27 13:30:00,21.26,21.28,21.25,21.28,149800.0,16.284,16.2993,16.2763,16.2993,149800.0
2014-10-27 13:40:00,21.28,21.28,21.25,21.28,154500.0,16.2993,16.2993,16.2763,16.2993,154500.0
2014-10-27 13:50:00,21.28,21.28,21.25,21.28,136200.0,16.2993,16.2993,16.2763,16.2993,136200.0
2014-10-27 14:00:00,21.27,21.3,21.25,21.29,161600.0,16.2916,16.3146,16.2763,16.3069,161600.0
2014-10-27 14:10:00,21.29,21.32,21.29,21.32,197000.0,16.3069,16.3299,16.3069,16.3299,197000.0
2014-10-27 14:20:00,21.31,21.32,21.29,21.31,159000.0,16.3223,16.3299,16.3069,16.3223,159000.0
2014-10-27 14:30:00,21.3,21.31,21.27,21.29,378100.0,16.3146,16.3223,16.2916,16.3069,378100.0
2014-10-27 14:40:00,21.29,21.31,21.28,21.31,209000.0,16.3069,16.3223,16.2993,16.3223,209000.0
2014-10-27 14:50:00,21.3,21.32,21.29,21.3,191100.0,16.3146,16.3299,16.3069,16.3146,191100.0
2014-10-27 15:00:00,21.3,21.31,21.3,21.3,196900.0,16.3146,16.3223,16.3146,16.3146,196900.0
2014-10-27 15:10:00,21.3,21.35,21.3,21.35,261700.0,16.3146,16.3529,16.3146,16.3529,261700.0
2014-10-27 15:20:00,21.35,21.36,21.33,21.35,489300.0,16.3529,16.3606,16.3376,16.3529,489300.0
2014-10-27 15:30:00,21.36,21.39,21.35,21.37,662900.0,16.3606,16.3835,16.3529,16.3682,662900.0
2014-10-27 15:40:00,21.37,21.4,21.35,21.38,529000.0,16.3682,16.3912,16.3529,16.3759,529000.0
2014-10-27 15:50:00,21.38,21.38,21.35,21.35,795700.0,16.3759,16.3759,16.3529,16.3529,795700.0
2014-10-28 09:30:00,21.45,21.48,21.36,21.39,315800.0,16.4295,16.4525,16.3606,16.3835,315800.0
2014-10-28 09:40:00,21.38,21.42,21.34,21.4,361900.0,16.3759,16.4065,16.3452,16.3912,361900.0
2014-10-28 09:50:00,21.4,21.45,21.38,21.39,271000.0,16.3912,16.4295,16.3759,16.3835,271000.0
2014-10-28 10:00:00,21.39,21.44,21.38,21.41,254200.0,16.3835,16.4218,16.3759,16.3989,254200.0
2014-10-28 10:10:00,21.41,21.42,21.38,21.39,146800.0,16.3989,16.4065,16.3759,16.3835,146800.0
2014-10-28 10:20:00,21.39,21.41,21.38,21.38,372100.0,16.3835,16.3989,16.3759,16.3759,372100.0
2014-10-28 10:30:00,21.38,21.41,21.37,21.39,264300.0,16.3759,16.3989,16.3682,16.3835,264300.0
2014-10-28 10:40:00,21.4,21.45,21.4,21.43,152500.0,16.3912,16.4295,16.3912,16.4142,152500.0
2014-10-28 10:50:00,21.42,21.47,21.41,21.46,98100.0,16.4065,16.4448,16.3989,16.4372,98100.0
2014-10-28 11:00:00,21.46,21.49,21.44,21.46,125100.0,16.4372,16.4601,16.4218,16.4372,125100.0
2014-10-28 11:10:00,21.46,21.48,21.44,21.48,190100.0,16.4372,16.4525,16.4218,16.4525,190100.0
2014-10-28 11:20:00,21.48,21.48,21.44,21.46,204900.0,16.4525,16.4525,16.4218,16.4372,204900.0
2014-10-28 11:30:00,21.46,21.47,21.44,21.45,82400.0,16.4372,16.4448,16.4218,16.4295,82400.0
2014-10-28 11:40:00,21.44,21.47,21.43,21.44,152400.0,16.4218,16.4448,16.4142,16.4218,152400.0
2014-10-28 11:50:00,21.44,21.48,21.43,21.47,425000.0,16.4218,16.4525,16.4142,16.4448,425000.0
2014-10-28 12:00:00,21.48,21.49,21.45,21.45,132800.0,16.4525,16.4601,16.4295,16.4295,132800.0
2014-10-28 12:10:00,21.45,21.48,21.44,21.45,444800.0,16.4295,16.4525,16.4218,16.4295,444800.0
2014-10-28 12:20:00,21.46,21.49,21.45,21.49,174100.0,16.4372,16.4601,16.4295,16.4601,174100.0
2014-10-28 12:30:00,21.48,21.51,21.46,21.46,346200.0,16.4525,16.4755,16.4372,16.4372,346200.0
2014-10-28 12:40:00,21.46,21.47,21.41,21.43,540000.0,16.4372,16.4448,16.3989,16.4142,540000.0
2014-10-28 12:50:00,21.44,21.46,21.43,21.46,174200.0,16.4218,16.4372,16.4142,16.4372,174200.0
2014-10-28 13:00:00,21.45,21.5,21.45,21.49,93100.0,16.4295,16.4678,16.4295,16.4601,93100.0
2014-10-28 13:10:00,21.49,21.5,21.47,21.48,128200.0,16.4601,16.4678,16.4448,16.4525,128200.0
2014-10-28 13:20:00,21.49,21.52,21.48,21.5,190900.0,16.4601,16.4831,16.4525,16.4678,190900.0
2014-10-28 13:30:00,21.51,21.54,21.49,21.53,255100.0,16.4755,16.4984,16.4601,16.4908,255100.0
2014-10-28 13:40:00,21.53,21.54,21.51,21.53,182300.0,16.4908,16.4984,16.4755,16.4908,182300.0
2014-10-28 13:50:00,21.53,21.56,21.53,21.54,424500.0,16.4908,16.5137,16.4908,16.4984,424500.0
2014-10-28 14:00:00,21.54,21.56,21.51,21.51,206100.0,16.4984,16.5137,16.4755,16.4755,206100.0
2014-10-28 14:10:00,21.52,21.52,21.48,21.48,141800.0,16.4831,16.4831,16.4525,16.4525,141800.0
2014-10-28 14:20:00,21.48,21.54,21.48,21.54,180900.0,16.4525,16.4984,16.4525,16.4984,180900.0
2014-10-28 14:30:00,21.54,21.55,21.53,21.55,120800.0,16.4984,16.5061,16.4908,16.5061,120800.0
2014-10-28 14:40:00,21.54,21.56,21.51,21.51,196900.0,16.4984,16.5137,16.4755,16.4755,196900.0
2014-10-28 14:50:00,21.51,21.52,21.5,21.52,92000.0,16.4755,16.4831,16.4678,16.4831,92000.0
2014-10-28 15:00:00,21.52,21.56,21.51,21.55,202900.0,16.4831,16.5137,16.4755,16.5061,202900.0
2014-10-28 15:10:00,21.55,21.57,21.54,21.56,393200.0,16.5061,16.5214,16.4984,16.5137,393200.0
2014-10-28 15:20:00,21.55,21.58,21.55,21.57,381100.0,16.5061,16.5291,16.5061,16.5214,381100.0
2014-10-28 15:30:00,21.57,21.6,21.57,21.58,311200.0,16.5214,16.5444,16.5214,16.5291,311200.0
2014-10-28 15:40:00,21.58,21.59,21.53,21.55,533700.0,16.5291,16.5367,16.4908,16.5061,533700.0
2014-10-28 15:50:00,21.55,21.59,21.54,21.58,804900.0,16.5061,16.5367,16.4984,16.5291,804900.0
2014-10-29 09:30:00,21.57,21.62,21.53,21.58,420300.0,16.5214,16.5597,16.4908,16.5291,420300.0
2014-10-29 09:40:00,21.58,21.61,21.57,21.57,526900.0,16.5291,16.552,16.5214,16.5214,526900.0
2014-10-29 09:50:00,21.57,21.64,21.57,21.64,361500.0,16.5214,16.575,16.5214,16.575,361500.0
2014-10-29 10:00:00,21.64,21.65,21.57,21.6,211000.0,16.575,16.5827,16.5214,16.5444,211000.0
2014-10-29 10:10:00,21.6,21.66,21.59,21.63,141000.0,16.5444,16.5903,16.5367,16.5674,141000.0
2014-10-29 10:20:00,21.63,21.64,21.55,21.58,302900.0,16.5674,16.575,16.5061,16.5291,302900.0
2014-10-29 10:30:00,21.59,21.62,21.59,21.61,208300.0,16.5367,16.5597,16.5367,16.552,208300.0
2014-10-29 10:40:00,21.62,21.64,21.6,21.61,186200.0,16.5597,16.575,16.5444,16.552,186200.0
2014-10-29 10:50:00,21.6,21.61,21.59,21.6,77400.0,16.5444,16.552,16.5367,16.5444,77400.0
2014-10-29 11:00:00,21.59,21.65,21.59,21.62,103300.0,16.5367,16.5827,16.5367,16.5597,103300.0
2014-10-29 11:10:00,21.63,21.65,21.62,21.62,96200.0,16.5674,16.5827,16.5597,16.5597,96200.0
2014-10-29 11:20:00,21.63,21.64,21.61,21.63,70900.0,16.5674,16.575,16.552,16.5674,70900.0
2014-10-29 11:30:00,21.62,21.63,21.59,21.61,133800.0,16.5597,16.5674,16.5367,16.552,133800.0
2014-10-29 11:40:00,21.61,21.63,21.6,21.61,96700.0,16.552,16.5674,16.5444,16.552,96700.0
2014-10-29 11:50:00,21.61,21.64,21.6,21.62,77800.0,16.552,16.575,16.5444,16.5597,77800.0
2014-10-29 12:00:00,21.63,21.63,21.59,21.61,91600.0,16.5674,16.5674,16.5367,16.552,91600.0
2014-10-29 12:10:00,21.61,21.63,21.6,21.6,108200.0,16.552,16.5674,16.5444,16.5444,108200.0
2014-10-29 12:20:00,21.61,21.61,21.58,21.59,233900.0,16.552,16.552,16.5291,16.5367,233900.0
2014-10-29 12:30:00,21.59,21.59,21.57,21.57,205600.0,16.5367,16.5367,16.5214,16.5214,205600.0
2014-10-29 12:40:00,21.57,21.59,21.57,21.58,121200.0,16.5214,16.5367,16.5214,16.5291,121200.0
2014-10-29 12:50:00,21.58,21.6,21.57,21.6,68500.0,16.5291,16.5444,16.5214,16.5444,68500.0
2014-10-29 13:00:00,21.6,21.61,21.58,21.59,219800.0,16.5444,16.552,16.5291,16.5367,219800.0
2014-10-29 13:10:00,21.58,21.59,21.57,21.57,140100.0,16.5291,16.5367,16.5214,16.5214,140100.0
2014-10-29 13:20:00,21.57,21.58,21.56,21.57,62500.0,16.5214,16.5291,16.5137,16.5214,62500.0
2014-10-29 13:30:00,21.58,21.58,21.55,21.56,80500.0,16.5291,16.5291,16.5061,16.5137,80500.0
2014-10-29 13:40:00,21.55,21.59,21.55,21.58,148600.0,16.5061,16.5367,16.5061,16.5291,148600.0
2014-10-29 13:50:00,21.57,21.6,21.56,21.57,162800.0,16.5214,16.5444,16.5137,16.5214,162800.0
2014-10-29 14:00:00,21.57,21.57,21.44,21.51,516000.0,16.5214,16.5214,16.4218,16.4755,516000.0
2014-10-29 14:10:00,21.51,21.55,21.44,21.47,345500.0,16.4755,16.5061,16.4218,16.4448,345500.0
2014-10-29 14:20:00,21.46,21.54,21.46,21.54,223600.0,16.4372,16.4984,16.4372,16.4984,223600.0
2014-10-29 14:30:00,21.53,21.55,21.47,21.47,266600.0,16.4908,16.5061,16.4448,16.4448,266600.0
2014-10-29 14:40:00,21.47,21.51,21.45,21.45,231600.0,16.4448,16.4755,16.4295,16.4295,231600.0
2014-10-29 14:50:00,21.46,21.52,21.44,21.51,131600.0,16.4372,16.4831,16.4218,16.4755,131600.0
2014-10-29 15:00:00,21.51,21.53,21.45,21.45,202500.0,16.4755,16.4908,16.4295,16.4295,202500.0
2014-10-29 15:10:00,21.46,21.53,21.45,21.53,141900.0,16.4372,16.4908,16.4295,16.4908,141900.0
2014-10-29 15:20:00,21.53,21.54,21.5,21.53,218600.0,16.4908,16.4984,16.4678,16.4908,218600.0
2014-10-29 15:30:00,21.52,21.59,21.52,21.59,317700.0,16.4831,16.5367,16.4831,16.5367,317700.0
2014-10-29 15:40:00,21.59,21.6,21.56,21.56,465100.0,16.5367,16.5444,16.5137,16.5137,465100.0
2014-10-29 15:50:00,21.56,21.58,21.55,21.57,687200.0,16.5137,16.5291,16.5061,16.5214,687200.0
2014-10-30 09:30:00,21.49,21.53,21.37,21.51,236700.0,16.4601,16.4908,16.3682,16.4755,236700.0
2014-10-30 09:40:00,21.5,21.54,21.42,21.43,301900.0,16.4678,16.4984,16.4065,16.4142,301900.0
2014-10-30 09:50:00,21.43,21.43,21.28,21.29,954300.0,16.4142,16.4142,16.2993,16.3069,954300.0
2014-10-30 10:00:00,21.28,21.34,21.22,21.28,641100.0,16.2993,16.3452,16.2533,16.2993,641100.0
2014-10-30 10:10:00,21.27,21.28,21.18,21.24,524000.0,16.2916,16.2993,16.2227,16.2686,524000.0
2014-10-30 10:20:00,21.24,21.28,21.23,21.26,203700.0,16.2686,16.2993,16.261,16.284,203700.0
2014-10-30 10:30:00,21.27,21.27,21.15,21.18,395100.0,16.2916,16.2916,16.1997,16.2227,395100.0
2014-10-30 10:40:00,21.18,21.19,21.12,21.13,326800.0,16.2227,16.2304,16.1767,16.1844,326800.0
2014-10-30 10:50:00,21.13,21.17,21.12,21.16,231000.0,16.1844,16.215,16.1767,16.2074,231000.0
2014-10-30 11:00:00,21.16,21.18,21.05,21.06,814000.0,16.2074,16.2227,16.1231,16.1308,814000.0
2014-10-30 11:10:00,21.07,21.13,21.02,21.09,411400.0,16.1384,16.1844,16.1001,16.1538,411400.0
2014-10-30 11:20:00,21.09,21.09,21.03,21.03,203800.0,16.1538,16.1538,16.1078,16.1078,203800.0
2014-10-30 11:30:00,21.03,21.06,21.01,21.05,375000.0,16.1078,16.1308,16.0925,16.1231,375000.0
2014-10-30 11:40:00,21.05,21.06,21.04,21.05,193200.0,16.1231,16.1308,16.1155,16.1231,193200.0
2014-10-30 11:50:00,21.04,21.05,21.02,21.05,209200.0,16.1155,16.1231,16.1001,16.1231,209200.0
2014-10-30 12:00:00,21.05,21.09,21.05,21.08,106600.0,16.1231,16.1538,16.1231,16.1461,106600.0
2014-10-30 12:10:00,21.09,21.1,21.07,21.09,165200.0,16.1538,16.1614,16.1384,16.1538,165200.0
2014-10-30 12:20:00,21.09,21.11,21.08,21.08,113600.0,16.1538,16.1691,16.1461,16.1461,113600.0
2014-10-30 12:30:00,21.08,21.09,21.04,21.04,100000.0,16.1461,16.1538,16.1155,16.1155,100000.0
2014-10-30 12:40:00,21.05,21.05,21.02,21.02,148600.0,16.1231,16.1231,16.1001,16.1001,148600.0
2014-10-30 12:50:00,21.02,21.05,21.02,21.03,142400.0,16.1001,16.1231,16.1001,16.1078,142400.0
2014-10-30 13:00:00,21.04,21.06,21.03,21.05,64800.0,16.1155,16.1308,16.1078,16.1231,64800.0
2014-10-30 13:10:00,21.06,21.2,21.05,21.19,215600.0,16.1308,16.238,16.1231,16.2304,215600.0
2014-10-30 13:20:00,21.2,21.25,21.16,21.21,155100.0,16.238,16.2763,16.2074,16.2457,155100.0
2014-10-30 13:30:00,21.2,21.2,21.1,21.19,76800.0,16.238,16.238,16.1614,16.2304,76800.0
2014-10-30 13:40:00,21.17,21.24,21.16,21.22,184600.0,16.215,16.2686,16.2074,16.2533,184600.0
2014-10-30 13:50:00,21.22,21.29,21.22,21.26,214700.0,16.2533,16.3069,16.2533,16.284,214700.0
2014-10-30 14:00:00,21.26,21.27,21.23,21.23,258700.0,16.284,16.2916,16.261,16.261,258700.0
2014-10-30 14:10:00,21.23,21.23,21.17,21.17,207100.0,16.261,16.261,16.215,16.215,207100.0
2014-10-30 14:20:00,21.17,21.18,21.12,21.13,189300.0,16.215,16.2227,16.1767,16.1844,189300.0
2014-10-30 14:30:00,21.12,21.14,21.11,21.13,153500.0,16.1767,16.1921,16.1691,16.1844,153500.0
2014-10-30 14:40:00,21.12,21.17,21.12,21.12,197300.0,16.1767,16.215,16.1767,16.1767,197300.0
2014-10-30 14:50:00,21.12,21.13,21.05,21.07,233900.0,16.1767,16.1844,16.1231,16.1384,233900.0
2014-10-30 15:00:00,21.07,21.1,21.05,21.05,251700.0,16.1384,16.1614,16.1231,16.1231,251700.0
2014-10-30 15:10:00,21.05,21.1,21.05,21.09,223800.0,16.1231,16.1614,16.1231,16.1538,223800.0
2014-10-30 15:20:00,21.09,21.09,21.05,21.05,161600.0,16.1538,16.1538,16.1231,16.1231,161600.0
2014-10-30 15:30:00,21.05,21.09,21.05,21.09,284000.0,16.1231,16.1538,16.1231,16.1538,284000.0
2014-10-30 15:40:00,21.09,21.14,21.08,21.09,581700.0,16.1538,16.1921,16.1461,16.1538,581700.0
2014-10-30 15:50:00,21.1,21.13,21.09,21.12,1107300.0,16.1614,16.1844,16.1538,16.1767,1107300.0
2014-10-31 09:30:00,21.69,22.05,21.67,21.85,985900.0,16.6133,16.8891,16.598,16.7359,985900.0
2014-10-31 09:40:00,21.85,21.9,21.76,21.89,907300.0,16.7359,16.7742,16.6669,16.7665,907300.0
2014-10-31 09:50:00,21.89,21.98,21.85,21.92,625200.0,16.7665,16.8354,16.7359,16.7895,625200.0
2014-10-31 10:00:00,21.92,21.98,21.85,21.94,813900.0,16.7895,16.8354,16.7359,16.8048,813900.0
2014-10-31 10:10:00,21.94,22.03,21.91,21.98,778100.0,16.8048,16.8737,16.7818,16.8354,778100.0
2014-10-31 10:20:00,21.98,22.04,21.97,22.02,1017900.0,16.8354,16.8814,16.8278,16.8661,1017900.0
2014-10-31 10:30:00,22.03,22.13,22.01,22.03,722000.0,16.8737,16.9503,16.8584,16.8737,722000.0
2014-10-31 10:40:00,22.04,22.04,21.98,21.99,520400.0,16.8814,16.8814,16.8354,16.8431,520400.0
2014-10-31 10:50:00,21.99,22.03,21.99,22.0,662500.0,16.8431,16.8737,16.8431,16.8508,662500.0
2014-10-31 11:00:00,22.0,22.03,21.96,22.03,339000.0,16.8508,16.8737,16.8201,16.8737,339000.0
2014-10-31 11:10:00,22.03,22.05,22.01,22.02,331400.0,16.8737,16.8891,16.8584,16.8661,331400.0
2014-10-31 11:20:00,22.02,22.03,22.0,22.01,196900.0,16.8661,16.8737,16.8508,16.8584,196900.0
2014-10-31 11:30:00,22.01,22.02,21.99,22.0,242500.0,16.8584,16.8661,16.8431,16.8508,242500.0
2014-10-31 11:40:00,22.0,22.03,21.99,22.01,110200.0,16.8508,16.8737,16.8431,16.8584,110200.0
2014-10-31 11:50:00,22.02,22.02,21.93,21.96,344100.0,16.8661,16.8661,16.7971,16.8201,344100.0
2014-10-31 12:00:00,21.97,21.98,21.92,21.95,184000.0,16.8278,16.8354,16.7895,16.8125,184000.0
2014-10-31 12:10:00,21.96,21.97,21.89,21.9,304800.0,16.8201,16.8278,16.7665,16.7742,304800.0
2014-10-31 12:20:00,21.9,21.94,21.89,21.92,107100.0,16.7742,16.8048,16.7665,16.7895,107100.0
2014-10-31 12:30:00,21.92,21.95,21.92,21.92,216300.0,16.7895,16.8125,16.7895,16.7895,216300.0
2014-10-31 12:40:00,21.93,21.94,21.92,21.94,40000.0,16.7971,16.8048,16.7895,16.8048,40000.0
2014-10-31 12:50:00,21.94,21.94,21.92,21.92,87700.0,16.8048,16.8048,16.7895,16.7895,87700.0
2014-10-31 13:00:00,21.93,21.94,21.91,21.93,471500.0,16.7971,16.8048,16.7818,16.7971,471500.0
2014-10-31 13:10:00,21.93,21.94,21.93,21.93,47600.0,16.7971,16.8048,16.7971,16.7971,47600.0
2014-10-31 13:20:00,21.94,21.95,21.93,21.94,127600.0,16.8048,16.8125,16.7971,16.8048,127600.0
2014-10-31 13:30:00,21.94,21.95,21.93,21.95,203500.0,16.8048,16.8125,16.7971,16.8125,203500.0
2014-10-31 13:40:00,21.95,21.95,21.94,21.94,77300.0,16.8125,16.8125,16.8048,16.8048,77300.0
2014-10-31 13:50:00,21.95,21.95,21.92,21.93,841800.0,16.8125,16.8125,16.7895,16.7971,841800.0
2014-10-31 14:00:00,21.94,21.95,21.91,21.94,250200.0,16.8048,16.8125,16.7818,16.8048,250200.0
2014-10-31 14:10:00,21.94,21.95,21.92,21.93,237600.0,16.8048,16.8125,16.7895,16.7971,237600.0
2014-10-31 14:20:00,21.93,21.94,21.91,21.92,94100.0,16.7971,16.8048,16.7818,16.7895,94100.0
2014-10-31 14:30:00,21.92,21.94,21.91,21.92,334900.0,16.7895,16.8048,16.7818,16.7895,334900.0
2014-10-31 14:40:00,21.91,21.95,21.89,21.89,252100.0,16.7818,16.8125,16.7665,16.7665,252100.0
2014-10-31 14:50:00,21.89,21.92,21.87,21.9,654300.0,16.7665,16.7895,16.7512,16.7742,654300.0
2014-10-31 15:00:00,21.9,21.91,21.86,21.91,374300.0,16.7742,16.7818,16.7435,16.7818,374300.0
2014-10-31 15:10:00,21.91,21.92,21.89,21.9,359500.0,16.7818,16.7895,16.7665,16.7742,359500.0
2014-10-31 15:20:00,21.91,21.94,21.9,21.93,307400.0,16.7818,16.8048,16.7742,16.7971,307400.0
2014-10-31 15:30:00,21.93,21.94,21.92,21.93,195300.0,16.7971,16.8048,16.7895,16.7971,195300.0
2014-10-31 15:40:00,21.93,22.03,21.93,21.98,868500.0,16.7971,16.8737,16.7971,16.8354,868500.0
2014-10-31 15:50:00,21.99,22.02,21.97,21.97,2246900.0,16.8431,16.8661,16.8278,16.8278,2246900.0
2014-11-03 09:30:00,21.98,21.98,21.88,21.89,365900.0,16.8354,16.8354,16.7589,16.7665,365900.0
2014-11-03 09:40:00,21.89,21.9,21.82,21.82,292000.0,16.7665,16.7742,16.7129,16.7129,292000.0
2014-11-03 09:50:00,21.82,21.9,21.81,21.82,318900.0,16.7129,16.7742,16.7052,16.7129,318900.0
2014-11-03 10:00:00,21.83,21.89,21.75,21.76,324400.0,16.7206,16.7665,16.6593,16.6669,324400.0
2014-11-03 10:10:00,21.76,21.84,21.76,21.8,174700.0,16.6669,16.7282,16.6669,16.6976,174700.0
2014-11-03 10:20:00,21.8,21.86,21.8,21.83,137500.0,16.6976,16.7435,16.6976,16.7206,137500.0
2014-11-03 10:30:00,21.82,21.86,21.82,21.85,111700.0,16.7129,16.7435,16.7129,16.7359,111700.0
2014-11-03 10:40:00,21.85,21.9,21.84,21.86,370800.0,16.7359,16.7742,16.7282,16.7435,370800.0
2014-11-03 10:50:00,21.85,21.91,21.84,21.91,270600.0,16.7359,16.7818,16.7282,16.7818,270600.0
2014-11-03 11:00:00,21.9,21.93,21.9,21.9,162200.0,16.7742,16.7971,16.7742,16.7742,162200.0
2014-11-03 11:10:00,21.91,21.93,21.9,21.91,117200.0,16.7818,16.7971,16.7742,16.7818,117200.0
2014-11-03 11:20:00,21.92,21.93,21.89,21.91,161600.0,16.7895,16.7971,16.7665,16.7818,161600.0
2014-11-03 11:30:00,21.92,21.93,21.89,21.9,91700.0,16.7895,16.7971,16.7665,16.7742,91700.0
2014-11-03 11:40:00,21.9,21.95,21.89,21.9,140900.0,16.7742,16.8125,16.7665,16.7742,140900.0
2014-11-03 11:50:00,21.91,21.92,21.89,21.9,99600.0,16.7818,16.7895,16.7665,16.7742,99600.0
2014-11-03 12:00:00,21.9,21.93,21.89,21.93,76000.0,16.7742,16.7971,16.7665,16.7971,76000.0
2014-11-03 12:10:00,21.92,21.94,21.91,21.92,157400.0,16.7895,16.8048,16.7818,16.7895,157400.0
2014-11-03 12:20:00,21.91,21.94,21.89,21.92,114900.0,16.7818,16.8048,16.7665,16.7895,114900.0
2014-11-03 12:30:00,21.91,21.93,21.87,21.89,251200.0,16.7818,16.7971,16.7512,16.7665,251200.0
2014-11-03 12:40:00,21.88,21.92,21.88,21.91,82800.0,16.7589,16.7895,16.7589,16.7818,82800.0
2014-11-03 12:50:00,21.91,21.94,21.91,21.93,147500.0,16.7818,16.8048,16.7818,16.7971,147500.0
2014-11-03 13:00:00,21.93,21.93,21.9,21.93,95300.0,16.7971,16.7971,16.7742,16.7971,95300.0
2014-11-03 13:10:00,21.93,21.94,21.91,21.91,195500.0,16.7971,16.8048,16.7818,16.7818,195500.0
2014-11-03 13:20:00,21.91,21.95,21.91,21.92,329300.0,16.7818,16.8125,16.7818,16.7895,329300.0
2014-11-03 13:30:00,21.92,21.95,21.91,21.93,214400.0,16.7895,16.8125,16.7818,16.7971,214400.0
2014-11-03 13:40:00,21.93,21.94,21.92,21.93,113500.0,16.7971,16.8048,16.7895,16.7971,113500.0
2014-11-03 13:50:00,21.92,21.94,21.92,21.92,145500.0,16.7895,16.8048,16.7895,16.7895,145500.0
2014-11-03 14:00:00,21.92,21.94,21.91,21.94,90400.0,16.7895,16.8048,16.7818,16.8048,90400.0
2014-11-03 14:10:00,21.94,21.95,21.92,21.93,155400.0,16.8048,16.8125,16.7895,16.7971,155400.0
2014-11-03 14:20:00,21.93,21.95,21.92,21.95,245400.0,16.7971,16.8125,16.7895,16.8125,245400.0
2014-11-03 14:30:00,21.95,21.95,21.92,21.93,500200.0,16.8125,16.8125,16.7895,16.7971,500200.0
2014-11-03 14:40:00,21.92,21.93,21.88,21.92,241000.0,16.7895,16.7971,16.7589,16.7895,241000.0
2014-11-03 14:50:00,21.93,21.94,21.91,21.91,516200.0,16.7971,16.8048,16.7818,16.7818,516200.0
2014-11-03 15:00:00,21.91,21.94,21.91,21.94,328400.0,16.7818,16.8048,16.7818,16.8048,328400.0
2014-11-03 15:10:00,21.94,21.94,21.91,21.93,218900.0,16.8048,16.8048,16.7818,16.7971,218900.0
2014-11-03 15:20:00,21.93,21.93,21.91,21.92,194100.0,16.7971,16.7971,16.7818,16.7895,194100.0
2014-11-03 15:30:00,21.92,21.94,21.91,21.93,380000.0,16.7895,16.8048,16.7818,16.7971,380000.0
2014-11-03 15:40:00,21.92,21.94,21.92,21.92,1035900.0,16.7895,16.8048,16.7895,16.7895,1035900.0
2014-11-03 15:50:00,21.93,21.94,21.9,21.91,898000.0,16.7971,16.8048,16.7742,16.7818,898000.0
2014-11-04 09:30:00,21.99,21.99,21.76,21.82,441000.0,16.8431,16.8431,16.6669,16.7129,441000.0
2014-11-04 09:40:00,21.82,21.86,21.78,21.81,615700.0,16.7129,16.7435,16.6823,16.7052,615700.0
2014-11-04 09:50:00,21.8,21.96,21.8,21.94,517800.0,16.6976,16.8201,16.6976,16.8048,517800.0
2014-11-04 10:00:00,21.95,22.0,21.94,21.96,387100.0,16.8125,16.8508,16.8048,16.8201,387100.0
2014-11-04 10:10:00,21.96,22.0,21.9,21.9,160200.0,16.8201,16.8508,16.7742,16.7742,160200.0
2014-11-04 10:20:00,21.9,21.92,21.82,21.85,223100.0,16.7742,16.7895,16.7129,16.7359,223100.0
2014-11-04 10:30:00,21.84,21.87,21.8,21.86,387300.0,16.7282,16.7512,16.6976,16.7435,387300.0
2014-11-04 10:40:00,21.86,21.91,21.85,21.9,256100.0,16.7435,16.7818,16.7359,16.7742,256100.0
2014-11-04 10:50:00,21.89,21.9,21.85,21.87,209000.0,16.7665,16.7742,16.7359,16.7512,209000.0
2014-11-04 11:00:00,21.87,21.88,21.8,21.82,197900.0,16.7512,16.7589,16.6976,16.7129,197900.0
2014-11-04 11:10:00,21.82,21.83,21.8,21.82,127200.0,16.7129,16.7206,16.6976,16.7129,127200.0
2014-11-04 11:20:00,21.82,21.84,21.79,21.83,204000.0,16.7129,16.7282,16.6899,16.7206,204000.0
2014-11-04 11:30:00,21.84,21.85,21.83,21.83,185100.0,16.7282,16.7359,16.7206,16.7206,185100.0
2014-11-04 11:40:00,21.83,21.84,21.82,21.83,63500.0,16.7206,16.7282,16.7129,16.7206,63500.0
2014-11-04 11:50:00,21.84,21.84,21.81,21.82,89500.0,16.7282,16.7282,16.7052,16.7129,89500.0
2014-11-04 12:00:00,21.82,21.86,21.81,21.86,58600.0,16.7129,16.7435,16.7052,16.7435,58600.0
2014-11-04 12:10:00,21.86,21.87,21.84,21.87,57500.0,16.7435,16.7512,16.7282,16.7512,57500.0
2014-11-04 12:20:00,21.87,21.88,21.86,21.87,169500.0,16.7512,16.7589,16.7435,16.7512,169500.0
2014-11-04 12:30:00,21.87,21.87,21.85,21.86,43600.0,16.7512,16.7512,16.7359,16.7435,43600.0
2014-11-04 12:40:00,21.87,21.93,21.86,21.9,178400.0,16.7512,16.7971,16.7435,16.7742,178400.0
2014-11-04 12:50:00,21.9,21.91,21.87,21.87,63600.0,16.7742,16.7818,16.7512,16.7512,63600.0
2014-11-04 13:00:00,21.88,21.88,21.84,21.86,141900.0,16.7589,16.7589,16.7282,16.7435,141900.0
2014-11-04 13:10:00,21.86,21.89,21.85,21.89,158200.0,16.7435,16.7665,16.7359,16.7665,158200.0
2014-11-04 13:20:00,21.89,21.91,21.86,21.91,62100.0,16.7665,16.7818,16.7435,16.7818,62100.0
2014-11-04 13:30:00,21.91,21.91,21.88,21.88,32000.0,16.7818,16.7818,16.7589,16.7589,32000.0
2014-11-04 13:40:00,21.88,21.9,21.88,21.89,100800.0,16.7589,16.7742,16.7589,16.7665,100800.0
2014-11-04 13:50:00,21.89,21.92,21.88,21.92,200500.0,16.7665,16.7895,16.7589,16.7895,200500.0
2014-11-04 14:00:00,21.92,21.92,21.87,21.89,155400.0,16.7895,16.7895,16.7512,16.7665,155400.0
2014-11-04 14:10:00,21.89,21.9,21.88,21.9,52300.0,16.7665,16.7742,16.7589,16.7742,52300.0
2014-11-04 14:20:00,21.89,21.91,21.88,21.88,98700.0,16.7665,16.7818,16.7589,16.7589,98700.0
2014-11-04 14:30:00,21.89,21.9,21.88,21.89,82300.0,16.7665,16.7742,16.7589,16.7665,82300.0
2014-11-04 14:40:00,21.9,21.9,21.88,21.9,80100.0,16.7742,16.7742,16.7589,16.7742,80100.0
2014-11-04 14:50:00,21.89,21.91,21.89,21.89,128900.0,16.7665,16.7818,16.7665,16.7665,128900.0
2014-11-04 15:00:00,21.89,21.92,21.89,21.91,172600.0,16.7665,16.7895,16.7665,16.7818,172600.0
2014-11-04 15:10:00,21.91,21.92,21.89,21.92,212200.0,16.7818,16.7895,16.7665,16.7895,212200.0
2014-11-04 15:20:00,21.92,21.95,21.91,21.95,205200.0,16.7895,16.8125,16.7818,16.8125,205200.0
2014-11-04 15:30:00,21.95,21.96,21.93,21.94,344400.0,16.8125,16.8201,16.7971,16.8048,344400.0
2014-11-04 15:40:00,21.93,21.97,21.93,21.96,583800.0,16.7971,16.8278,16.7971,16.8201,583800.0
2014-11-04 15:50:00,21.96,21.97,21.95,21.96,891100.0,16.8201,16.8278,16.8125,16.8201,891100.0
2014-11-05 09:30:00,22.06,22.18,21.87,21.95,379100.0,16.8967,16.9886,16.7512,16.8125,379100.0
2014-11-05 09:40:00,21.95,21.95,21.84,21.85,178600.0,16.8125,16.8125,16.7282,16.7359,178600.0
2014-11-05 09:50:00,21.86,21.9,21.85,21.89,202900.0,16.7435,16.7742,16.7359,16.7665,202900.0
2014-11-05 10:00:00,21.9,21.96,21.89,21.96,168800.0,16.7742,16.8201,16.7665,16.8201,168800.0
2014-11-05 10:10:00,21.97,21.99,21.94,21.97,99000.0,16.8278,16.8431,16.8048,16.8278,99000.0
2014-11-05 10:20:00,21.97,21.97,21.93,21.94,99700.0,16.8278,16.8278,16.7971,16.8048,99700.0
2014-11-05 10:30:00,21.94,21.94,21.85,21.89,93700.0,16.8048,16.8048,16.7359,16.7665,93700.0
2014-11-05 10:40:00,21.9,21.97,21.89,21.94,510500.0,16.7742,16.8278,16.7665,16.8048,510500.0
2014-11-05 10:50:00,21.95,21.98,21.94,21.98,65700.0,16.8125,16.8354,16.8048,16.8354,65700.0
2014-11-05 11:00:00,21.98,22.03,21.98,22.02,333300.0,16.8354,16.8737,16.8354,16.8661,333300.0
2014-11-05 11:10:00,22.02,22.03,21.98,21.98,70700.0,16.8661,16.8737,16.8354,16.8354,70700.0
2014-11-05 11:20:00,21.99,22.0,21.95,21.96,66500.0,16.8431,16.8508,16.8125,16.8201,66500.0
2014-11-05 11:30:00,21.96,21.98,21.93,21.93,40400.0,16.8201,16.8354,16.7971,16.7971,40400.0
2014-11-05 11:40:00,21.93,21.96,21.93,21.94,65100.0,16.7971,16.8201,16.7971,16.8048,65100.0
2014-11-05 11:50:00,21.94,22.02,21.94,22.02,140800.0,16.8048,16.8661,16.8048,16.8661,140800.0
2014-11-05 12:00:00,22.02,22.05,22.01,22.02,70200.0,16.8661,16.8891,16.8584,16.8661,70200.0
2014-11-05 12:10:00,22.02,22.06,22.01,22.06,204500.0,16.8661,16.8967,16.8584,16.8967,204500.0
2014-11-05 12:20:00,22.05,22.07,22.03,22.05,87100.0,16.8891,16.9044,16.8737,16.8891,87100.0
2014-11-05 12:30:00,22.05,22.06,22.02,22.02,148300.0,16.8891,16.8967,16.8661,16.8661,148300.0
2014-11-05 12:40:00,22.03,22.04,22.02,22.04,131600.0,16.8737,16.8814,16.8661,16.8814,131600.0
2014-11-05 12:50:00,22.04,22.05,22.02,22.04,183700.0,16.8814,16.8891,16.8661,16.8814,183700.0
2014-11-05 13:00:00,22.04,22.05,22.03,22.05,88100.0,16.8814,16.8891,16.8737,16.8891,88100.0
2014-11-05 13:10:00,22.05,22.1,22.04,22.08,682200.0,16.8891,16.9274,16.8814,16.912,682200.0
2014-11-05 13:20:00,22.08,22.11,22.07,22.11,269400.0,16.912,16.935,16.9044,16.935,269400.0
2014-11-05 13:30:00,22.11,22.11,22.05,22.05,158500.0,16.935,16.935,16.8891,16.8891,158500.0
2014-11-05 13:40:00,22.05,22.06,22.03,22.04,71300.0,16.8891,16.8967,16.8737,16.8814,71300.0
2014-11-05 13:50:00,22.04,22.05,22.02,22.03,84100.0,16.8814,16.8891,16.8661,16.8737,84100.0
2014-11-05 14:00:00,22.03,22.05,22.01,22.04,113600.0,16.8737,16.8891,16.8584,16.8814,113600.0
2014-11-05 14:10:00,22.05,22.08,22.04,22.07,109200.0,16.8891,16.912,16.8814,16.9044,109200.0
2014-11-05 14:20:00,22.07,22.07,22.04,22.05,315000.0,16.9044,16.9044,16.8814,16.8891,315000.0
2014-11-05 14:30:00,22.05,22.08,22.04,22.05,492500.0,16.8891,16.912,16.8814,16.8891,492500.0
2014-11-05 14:40:00,22.05,22.08,22.05,22.07,178800.0,16.8891,16.912,16.8891,16.9044,178800.0
2014-11-05 14:50:00,22.07,22.09,22.07,22.09,191700.0,16.9044,16.9197,16.9044,16.9197,191700.0
2014-11-05 15:00:00,22.09,22.1,22.08,22.08,193200.0,16.9197,16.9274,16.912,16.912,193200.0
2014-11-05 15:10:00,22.09,22.1,22.07,22.07,368200.0,16.9197,16.9274,16.9044,16.9044,368200.0
2014-11-05 15:20:00,22.08,22.09,22.05,22.05,160000.0,16.912,16.9197,16.8891,16.8891,160000.0
2014-11-05 15:30:00,22.05,22.08,22.05,22.07,235600.0,16.8891,16.912,16.8891,16.9044,235600.0
2014-11-05 15:40:00,22.07,22.08,22.05,22.08,391500.0,16.9044,16.912,16.8891,16.912,391500.0
2014-11-05 15:50:00,22.08,22.08,22.02,22.02,1071000.0,16.912,16.912,16.8661,16.8661,1071000.0
2014-11-06 09:30:00,22.04,22.06,21.75,21.77,551000.0,16.8814,16.8967,16.6593,16.6746,551000.0
2014-11-06 09:40:00,21.77,21.83,21.72,21.79,678500.0,16.6746,16.7206,16.6363,16.6899,678500.0
2014-11-06 09:50:00,21.8,21.8,21.73,21.78,244800.0,16.6976,16.6976,16.644,16.6823,244800.0
2014-11-06 10:00:00,21.78,21.86,21.75,21.83,829500.0,16.6823,16.7435,16.6593,16.7206,829500.0
2014-11-06 10:10:00,21.83,21.83,21.76,21.76,178500.0,16.7206,16.7206,16.6669,16.6669,178500.0
2014-11-06 10:20:00,21.76,21.82,21.74,21.76,215800.0,16.6669,16.7129,16.6516,16.6669,215800.0
2014-11-06 10:30:00,21.76,21.81,21.74,21.8,78600.0,16.6669,16.7052,16.6516,16.6976,78600.0
2014-11-06 10:40:00,21.8,21.86,21.79,21.85,75000.0,16.6976,16.7435,16.6899,16.7359,75000.0
2014-11-06 10:50:00,21.85,21.85,21.82,21.83,149200.0,16.7359,16.7359,16.7129,16.7206,149200.0
2014-11-06 11:00:00,21.83,21.88,21.82,21.88,86100.0,16.7206,16.7589,16.7129,16.7589,86100.0
2014-11-06 11:10:00,21.88,21.88,21.83,21.86,122600.0,16.7589,16.7589,16.7206,16.7435,122600.0
2014-11-06 11:20:00,21.86,21.91,21.86,21.91,263200.0,16.7435,16.7818,16.7435,16.7818,263200.0
2014-11-06 11:30:00,21.9,21.91,21.87,21.88,102000.0,16.7742,16.7818,16.7512,16.7589,102000.0
2014-11-06 11:40:00,21.88,21.92,21.85,21.86,154800.0,16.7589,16.7895,16.7359,16.7435,154800.0
2014-11-06 11:50:00,21.86,21.88,21.84,21.88,56400.0,16.7435,16.7589,16.7282,16.7589,56400.0
2014-11-06 12:00:00,21.87,21.88,21.83,21.85,80400.0,16.7512,16.7589,16.7206,16.7359,80400.0
2014-11-06 12:10:00,21.85,21.87,21.83,21.87,55600.0,16.7359,16.7512,16.7206,16.7512,55600.0
2014-11-06 12:20:00,21.87,21.88,21.86,21.88,53700.0,16.7512,16.7589,16.7435,16.7589,53700.0
2014-11-06 12:30:00,21.87,21.88,21.86,21.87,44400.0,16.7512,16.7589,16.7435,16.7512,44400.0
2014-11-06 12:40:00,21.87,21.89,21.85,21.88,83800.0,16.7512,16.7665,16.7359,16.7589,83800.0
2014-11-06 12:50:00,21.88,21.89,21.84,21.85,73100.0,16.7589,16.7665,16.7282,16.7359,73100.0
2014-11-06 13:00:00,21.86,21.86,21.83,21.83,66400.0,16.7435,16.7435,16.7206,16.7206,66400.0
2014-11-06 13:10:00,21.83,21.85,21.82,21.82,71800.0,16.7206,16.7359,16.7129,16.7129,71800.0
2014-11-06 13:20:00,21.82,21.86,21.82,21.86,30300.0,16.7129,16.7435,16.7129,16.7435,30300.0
2014-11-06 13:30:00,21.86,21.87,21.84,21.86,44900.0,16.7435,16.7512,16.7282,16.7435,44900.0
2014-11-06 13:40:00,21.87,21.87,21.83,21.83,47400.0,16.7512,16.7512,16.7206,16.7206,47400.0
2014-11-06 13:50:00,21.84,21.86,21.83,21.85,33500.0,16.7282,16.7435,16.7206,16.7359,33500.0
2014-11-06 14:00:00,21.84,21.84,21.82,21.82,80000.0,16.7282,16.7282,16.7129,16.7129,80000.0
2014-11-06 14:10:00,21.83,21.86,21.82,21.85,76800.0,16.7206,16.7435,16.7129,16.7359,76800.0
2014-11-06 14:20:00,21.84,21.86,21.84,21.85,30400.0,16.7282,16.7435,16.7282,16.7359,30400.0
2014-11-06 14:30:00,21.86,21.87,21.84,21.85,40500.0,16.7435,16.7512,16.7282,16.7359,40500.0
2014-11-06 14:40:00,21.86,21.88,21.84,21.86,97200.0,16.7435,16.7589,16.7282,16.7435,97200.0
2014-11-06 14:50:00,21.86,21.88,21.85,21.85,60700.0,16.7435,16.7589,16.7359,16.7359,60700.0
2014-11-06 15:00:00,21.85,21.86,21.82,21.84,170100.0,16.7359,16.7435,16.7129,16.7282,170100.0
2014-11-06 15:10:00,21.83,21.84,21.79,21.81,183800.0,16.7206,16.7282,16.6899,16.7052,183800.0
2014-11-06 15:20:00,21.82,21.83,21.79,21.8,170200.0,16.7129,16.7206,16.6899,16.6976,170200.0
2014-11-06 15:30:00,21.8,21.81,21.79,21.8,180200.0,16.6976,16.7052,16.6899,16.6976,180200.0
2014-11-06 15:40:00,21.8,21.8,21.78,21.79,188500.0,16.6976,16.6976,16.6823,16.6899,188500.0
2014-11-06 15:50:00,21.8,21.83,21.79,21.8,481200.0,16.6976,16.7206,16.6899,16.6976,481200.0
2014-11-07 09:30:00,21.82,21.83,21.71,21.76,368300.0,16.7129,16.7206,16.6286,16.6669,368300.0
2014-11-07 09:40:00,21.76,21.76,21.71,21.73,236700.0,16.6669,16.6669,16.6286,16.644,236700.0
2014-11-07 09:50:00,21.72,21.72,21.65,21.7,173100.0,16.6363,16.6363,16.5827,16.621,173100.0
2014-11-07 10:00:00,21.7,21.7,21.61,21.7,230800.0,16.621,16.621,16.552,16.621,230800.0
2014-11-07 10:10:00,21.69,21.7,21.66,21.69,177500.0,16.6133,16.621,16.5903,16.6133,177500.0
2014-11-07 10:20:00,21.69,21.69,21.64,21.67,105900.0,16.6133,16.6133,16.575,16.598,105900.0
2014-11-07 10:30:00,21.67,21.76,21.66,21.76,136500.0,16.598,16.6669,16.5903,16.6669,136500.0
2014-11-07 10:40:00,21.76,21.8,21.74,21.8,123500.0,16.6669,16.6976,16.6516,16.6976,123500.0
2014-11-07 10:50:00,21.79,21.84,21.78,21.8,337300.0,16.6899,16.7282,16.6823,16.6976,337300.0
2014-11-07 11:00:00,21.8,21.82,21.76,21.78,340500.0,16.6976,16.7129,16.6669,16.6823,340500.0
2014-11-07 11:10:00,21.78,21.8,21.75,21.8,163100.0,16.6823,16.6976,16.6593,16.6976,163100.0
2014-11-07 11:20:00,21.8,21.8,21.77,21.79,122200.0,16.6976,16.6976,16.6746,16.6899,122200.0
2014-11-07 11:30:00,21.78,21.79,21.76,21.78,78500.0,16.6823,16.6899,16.6669,16.6823,78500.0
2014-11-07 11:40:00,21.79,21.81,21.77,21.79,77300.0,16.6899,16.7052,16.6746,16.6899,77300.0
2014-11-07 11:50:00,21.79,21.79,21.76,21.78,84600.0,16.6899,16.6899,16.6669,16.6823,84600.0
2014-11-07 12:00:00,21.78,21.81,21.78,21.81,65100.0,16.6823,16.7052,16.6823,16.7052,65100.0
2014-11-07 12:10:00,21.8,21.81,21.78,21.79,95200.0,16.6976,16.7052,16.6823,16.6899,95200.0
2014-11-07 12:20:00,21.79,21.8,21.78,21.8,66000.0,16.6899,16.6976,16.6823,16.6976,66000.0
2014-11-07 12:30:00,21.8,21.82,21.8,21.82,173700.0,16.6976,16.7129,16.6976,16.7129,173700.0
2014-11-07 12:40:00,21.81,21.82,21.79,21.8,52100.0,16.7052,16.7129,16.6899,16.6976,52100.0
2014-11-07 12:50:00,21.79,21.84,21.78,21.84,234100.0,16.6899,16.7282,16.6823,16.7282,234100.0
2014-11-07 13:00:00,21.84,21.85,21.8,21.83,210400.0,16.7282,16.7359,16.6976,16.7206,210400.0
2014-11-07 13:10:00,21.82,21.83,21.82,21.82,26000.0,16.7129,16.7206,16.7129,16.7129,26000.0
2014-11-07 13:20:00,21.82,21.86,21.82,21.86,322900.0,16.7129,16.7435,16.7129,16.7435,322900.0
2014-11-07 13:30:00,21.86,21.87,21.84,21.85,179500.0,16.7435,16.7512,16.7282,16.7359,179500.0
2014-11-07 13:40:00,21.85,21.86,21.84,21.85,85100.0,16.7359,16.7435,16.7282,16.7359,85100.0
2014-11-07 13:50:00,21.84,21.86,21.84,21.85,93700.0,16.7282,16.7435,16.7282,16.7359,93700.0
2014-11-07 14:00:00,21.85,21.86,21.84,21.85,120800.0,16.7359,16.7435,16.7282,16.7359,120800.0
2014-11-07 14:10:00,21.85,21.86,21.84,21.85,175500.0,16.7359,16.7435,16.7282,16.7359,175500.0
2014-11-07 14:20:00,21.85,21.85,21.82,21.84,69000.0,16.7359,16.7359,16.7129,16.7282,69000.0
2014-11-07 14:30:00,21.84,21.85,21.82,21.84,80100.0,16.7282,16.7359,16.7129,16.7282,80100.0
2014-11-07 14:40:00,21.84,21.85,21.83,21.85,143500.0,16.7282,16.7359,16.7206,16.7359,143500.0
2014-11-07 14:50:00,21.85,21.85,21.82,21.83,246200.0,16.7359,16.7359,16.7129,16.7206,246200.0
2014-11-07 15:00:00,21.82,21.85,21.82,21.84,114600.0,16.7129,16.7359,16.7129,16.7282,114600.0
2014-11-07 15:10:00,21.85,21.85,21.8,21.82,96700.0,16.7359,16.7359,16.6976,16.7129,96700.0
2014-11-07 15:20:00,21.82,21.85,21.8,21.82,177700.0,16.7129,16.7359,16.6976,16.7129,177700.0
2014-11-07 15:30:00,21.82,21.83,21.81,21.83,211600.0,16.7129,16.7206,16.7052,16.7206,211600.0
2014-11-07 15:40:00,21.82,21.82,21.79,21.79,492300.0,16.7129,16.7129,16.6899,16.6899,492300.0
2014-11-07 15:50:00,21.8,21.81,21.78,21.81,774600.0,16.6976,16.7052,16.6823,16.7052,774600.0
2014-11-10 09:30:00,22.1,22.23,22.09,22.22,402300.0,16.9274,17.0269,16.9197,17.0193,402300.0
2014-11-10 09:40:00,22.22,22.26,22.18,22.25,345700.0,17.0193,17.0499,16.9886,17.0423,345700.0
2014-11-10 09:50:00,22.25,22.25,22.19,22.21,282200.0,17.0423,17.0423,16.9963,17.0116,282200.0
2014-11-10 10:00:00,22.21,22.27,22.16,22.26,420400.0,17.0116,17.0576,16.9733,17.0499,420400.0
2014-11-10 10:10:00,22.26,22.3,22.25,22.27,209000.0,17.0499,17.0805,17.0423,17.0576,209000.0
2014-11-10 10:20:00,22.27,22.28,22.26,22.28,140700.0,17.0576,17.0652,17.0499,17.0652,140700.0
2014-11-10 10:30:00,22.27,22.31,22.27,22.3,372000.0,17.0576,17.0882,17.0576,17.0805,372000.0
2014-11-10 10:40:00,22.29,22.32,22.28,22.29,286300.0,17.0729,17.0959,17.0652,17.0729,286300.0
2014-11-10 10:50:00,22.29,22.32,22.26,22.29,225700.0,17.0729,17.0959,17.0499,17.0729,225700.0
2014-11-10 11:00:00,22.29,22.29,22.24,22.26,143000.0,17.0729,17.0729,17.0346,17.0499,143000.0
2014-11-10 11:10:00,22.26,22.3,22.26,22.3,141200.0,17.0499,17.0805,17.0499,17.0805,141200.0
2014-11-10 11:20:00,22.3,22.31,22.29,22.31,83400.0,17.0805,17.0882,17.0729,17.0882,83400.0
2014-11-10 11:30:00,22.3,22.32,22.29,22.32,497500.0,17.0805,17.0959,17.0729,17.0959,497500.0
2014-11-10 11:40:00,22.32,22.32,22.29,22.3,165700.0,17.0959,17.0959,17.0729,17.0805,165700.0
2014-11-10 11:50:00,22.3,22.32,22.28,22.31,160100.0,17.0805,17.0959,17.0652,17.0882,160100.0
2014-11-10 12:00:00,22.31,22.32,22.28,22.28,255900.0,17.0882,17.0959,17.0652,17.0652,255900.0
2014-11-10 12:10:00,22.28,22.31,22.27,22.31,203800.0,17.0652,17.0882,17.0576,17.0882,203800.0
2014-11-10 12:20:00,22.31,22.32,22.3,22.31,64300.0,17.0882,17.0959,17.0805,17.0882,64300.0
2014-11-10 12:30:00,22.32,22.32,22.3,22.3,145100.0,17.0959,17.0959,17.0805,17.0805,145100.0
2014-11-10 12:40:00,22.3,22.32,22.3,22.32,51200.0,17.0805,17.0959,17.0805,17.0959,51200.0
2014-11-10 12:50:00,22.32,22.33,22.29,22.31,141800.0,17.0959,17.1035,17.0729,17.0882,141800.0
2014-11-10 13:00:00,22.3,22.31,22.3,22.3,41000.0,17.0805,17.0882,17.0805,17.0805,41000.0
2014-11-10 13:10:00,22.31,22.33,22.3,22.33,134200.0,17.0882,17.1035,17.0805,17.1035,134200.0
2014-11-10 13:20:00,22.33,22.33,22.3,22.33,89900.0,17.1035,17.1035,17.0805,17.1035,89900.0
2014-11-10 13:30:00,22.33,22.33,22.31,22.32,60500.0,17.1035,17.1035,17.0882,17.0959,60500.0
2014-11-10 13:40:00,22.31,22.32,22.29,22.29,94200.0,17.0882,17.0959,17.0729,17.0729,94200.0
2014-11-10 13:50:00,22.29,22.3,22.28,22.29,86900.0,17.0729,17.0805,17.0652,17.0729,86900.0
2014-11-10 14:00:00,22.29,22.33,22.28,22.33,197200.0,17.0729,17.1035,17.0652,17.1035,197200.0
2014-11-10 14:10:00,22.32,22.33,22.3,22.33,179900.0,17.0959,17.1035,17.0805,17.1035,179900.0
2014-11-10 14:20:00,22.33,22.33,22.32,22.33,83500.0,17.1035,17.1035,17.0959,17.1035,83500.0
2014-11-10 14:30:00,22.33,22.33,22.31,22.31,93800.0,17.1035,17.1035,17.0882,17.0882,93800.0
2014-11-10 14:40:00,22.32,22.32,22.28,22.3,116300.0,17.0959,17.0959,17.0652,17.0805,116300.0
2014-11-10 14:50:00,22.3,22.32,22.29,22.29,127400.0,17.0805,17.0959,17.0729,17.0729,127400.0
2014-11-10 15:00:00,22.3,22.3,22.29,22.3,88000.0,17.0805,17.0805,17.0729,17.0805,88000.0
2014-11-10 15:10:00,22.3,22.3,22.26,22.27,143900.0,17.0805,17.0805,17.0499,17.0576,143900.0
2014-11-10 15:20:00,22.26,22.28,22.26,22.27,147800.0,17.0499,17.0652,17.0499,17.0576,147800.0
2014-11-10 15:30:00,22.28,22.28,22.26,22.27,187100.0,17.0652,17.0652,17.0499,17.0576,187100.0
2014-11-10 15:40:00,22.27,22.27,22.23,22.26,297200.0,17.0576,17.0576,17.0269,17.0499,297200.0
2014-11-10 15:50:00,22.26,22.26,22.23,22.26,458600.0,17.0499,17.0499,17.0269,17.0499,458600.0
2014-11-11 09:30:00,22.36,22.4,22.21,22.21,848400.0,17.1265,17.1571,17.0116,17.0116,848400.0
2014-11-11 09:40:00,22.21,22.26,22.18,22.23,467600.0,17.0116,17.0499,16.9886,17.0269,467600.0
2014-11-11 09:50:00,22.23,22.29,22.21,22.25,365500.0,17.0269,17.0729,17.0116,17.0423,365500.0
2014-11-11 10:00:00,22.24,22.32,22.24,22.28,201200.0,17.0346,17.0959,17.0346,17.0652,201200.0
2014-11-11 10:10:00,22.28,22.28,22.25,22.25,84400.0,17.0652,17.0652,17.0423,17.0423,84400.0
2014-11-11 10:20:00,22.25,22.28,22.25,22.26,127900.0,17.0423,17.0652,17.0423,17.0499,127900.0
2014-11-11 10:30:00,22.26,22.28,22.26,22.27,79400.0,17.0499,17.0652,17.0499,17.0576,79400.0
2014-11-11 10:40:00,22.26,22.29,22.26,22.27,71100.0,17.0499,17.0729,17.0499,17.0576,71100.0
2014-11-11 10:50:00,22.28,22.3,22.27,22.29,125600.0,17.0652,17.0805,17.0576,17.0729,125600.0
2014-11-11 11:00:00,22.29,22.3,22.25,22.28,124300.0,17.0729,17.0805,17.0423,17.0652,124300.0
2014-11-11 11:10:00,22.27,22.3,22.27,22.29,134900.0,17.0576,17.0805,17.0576,17.0729,134900.0
2014-11-11 11:20:00,22.29,22.3,22.25,22.27,94500.0,17.0729,17.0805,17.0423,17.0576,94500.0
2014-11-11 11:30:00,22.26,22.27,22.23,22.23,35600.0,17.0499,17.0576,17.0269,17.0269,35600.0
2014-11-11 11:40:00,22.23,22.25,22.22,22.23,70400.0,17.0269,17.0423,17.0193,17.0269,70400.0
2014-11-11 11:50:00,22.24,22.24,22.2,22.23,126500.0,17.0346,17.0346,17.004,17.0269,126500.0
2014-11-11 12:00:00,22.23,22.24,22.2,22.2,39300.0,17.0269,17.0346,17.004,17.004,39300.0
2014-11-11 12:10:00,22.2,22.24,22.19,22.23,50400.0,17.004,17.0346,16.9963,17.0269,50400.0
2014-11-11 12:20:00,22.23,22.24,22.21,22.23,76000.0,17.0269,17.0346,17.0116,17.0269,76000.0
2014-11-11 12:30:00,22.23,22.24,22.21,22.21,48900.0,17.0269,17.0346,17.0116,17.0116,48900.0
2014-11-11 12:40:00,22.21,22.21,22.19,22.21,39200.0,17.0116,17.0116,16.9963,17.0116,39200.0
2014-11-11 12:50:00,22.21,22.21,22.18,22.18,70700.0,17.0116,17.0116,16.9886,16.9886,70700.0
2014-11-11 13:00:00,22.19,22.2,22.18,22.19,52500.0,16.9963,17.004,16.9886,16.9963,52500.0
2014-11-11 13:10:00,22.2,22.2,22.16,22.18,62800.0,17.004,17.004,16.9733,16.9886,62800.0
2014-11-11 13:20:00,22.18,22.19,22.16,22.17,119000.0,16.9886,16.9963,16.9733,16.981,119000.0
2014-11-11 13:30:00,22.16,22.17,22.14,22.15,220900.0,16.9733,16.981,16.958,16.9657,220900.0
2014-11-11 13:40:00,22.15,22.17,22.14,22.15,61500.0,16.9657,16.981,16.958,16.9657,61500.0
2014-11-11 13:50:00,22.15,22.16,22.14,22.16,92700.0,16.9657,16.9733,16.958,16.9733,92700.0
2014-11-11 14:00:00,22.15,22.18,22.14,22.14,141400.0,16.9657,16.9886,16.958,16.958,141400.0
2014-11-11 14:10:00,22.14,22.17,22.1,22.16,297000.0,16.958,16.981,16.9274,16.9733,297000.0
2014-11-11 14:20:00,22.16,22.17,22.15,22.16,147200.0,16.9733,16.981,16.9657,16.9733,147200.0
2014-11-11 14:30:00,22.16,22.21,22.14,22.19,194100.0,16.9733,17.0116,16.958,16.9963,194100.0
2014-11-11 14:40:00,22.19,22.2,22.17,22.17,79200.0,16.9963,17.004,16.981,16.981,79200.0
2014-11-11 14:50:00,22.17,22.18,22.14,22.18,113700.0,16.981,16.9886,16.958,16.9886,113700.0
2014-11-11 15:00:00,22.18,22.19,22.17,22.18,61000.0,16.9886,16.9963,16.981,16.9886,61000.0
2014-11-11 15:10:00,22.18,22.18,22.17,22.17,35800.0,16.9886,16.9886,16.981,16.981,35800.0
2014-11-11 15:20:00,22.17,22.19,22.14,22.18,334100.0,16.981,16.9963,16.958,16.9886,334100.0
2014-11-11 15:30:00,22.18,22.19,22.18,22.19,231500.0,16.9886,16.9963,16.9886,16.9963,231500.0
2014-11-11 15:40:00,22.19,22.2,22.18,22.19,215200.0,16.9963,17.004,16.9886,16.9963,215200.0
2014-11-11 15:50:00,22.19,22.21,22.17,22.2,500400.0,16.9963,17.0116,16.981,17.004,500400.0
2014-11-12 09:30:00,21.78,21.98,21.75,21.94,591200.0,16.6823,16.8354,16.6593,16.8048,591200.0
2014-11-12 09:40:00,21.95,21.97,21.93,21.95,475400.0,16.8125,16.8278,16.7971,16.8125,475400.0
2014-11-12 09:50:00,21.96,21.98,21.91,21.98,306500.0,16.8201,16.8354,16.7818,16.8354,306500.0
2014-11-12 10:00:00,21.98,21.99,21.96,21.98,382600.0,16.8354,16.8431,16.8201,16.8354,382600.0
2014-11-12 10:10:00,21.98,21.99,21.97,21.97,118400.0,16.8354,16.8431,16.8278,16.8278,118400.0
2014-11-12 10:20:00,21.97,21.98,21.96,21.98,245900.0,16.8278,16.8354,16.8201,16.8354,245900.0
2014-11-12 10:30:00,21.98,21.98,21.95,21.98,229900.0,16.8354,16.8354,16.8125,16.8354,229900.0
2014-11-12 10:40:00,21.98,22.0,21.96,21.97,317400.0,16.8354,16.8508,16.8201,16.8278,317400.0
2014-11-12 10:50:00,21.98,21.99,21.96,21.96,195600.0,16.8354,16.8431,16.8201,16.8201,195600.0
2014-11-12 11:00:00,21.96,21.99,21.94,21.99,320200.0,16.8201,16.8431,16.8048,16.8431,320200.0
2014-11-12 11:10:00,21.98,22.0,21.98,22.0,140900.0,16.8354,16.8508,16.8354,16.8508,140900.0
2014-11-12 11:20:00,22.0,22.0,21.99,22.0,273700.0,16.8508,16.8508,16.8431,16.8508,273700.0
2014-11-12 11:30:00,22.0,22.02,21.99,22.0,516400.0,16.8508,16.8661,16.8431,16.8508,516400.0
2014-11-12 11:40:00,22.0,22.01,21.99,22.01,141200.0,16.8508,16.8584,16.8431,16.8584,141200.0
2014-11-12 11:50:00,22.01,22.02,22.0,22.02,322800.0,16.8584,16.8661,16.8508,16.8661,322800.0
2014-11-12 12:00:00,22.02,22.03,22.0,22.02,288800.0,16.8661,16.8737,16.8508,16.8661,288800.0
2014-11-12 12:10:00,22.02,22.03,22.01,22.02,181800.0,16.8661,16.8737,16.8584,16.8661,181800.0
2014-11-12 12:20:00,22.02,22.03,22.01,22.03,122600.0,16.8661,16.8737,16.8584,16.8737,122600.0
2014-11-12 12:30:00,22.03,22.03,22.01,22.02,238800.0,16.8737,16.8737,16.8584,16.8661,238800.0
2014-11-12 12:40:00,22.01,22.04,22.01,22.03,327600.0,16.8584,16.8814,16.8584,16.8737,327600.0
2014-11-12 12:50:00,22.03,22.04,22.02,22.02,86000.0,16.8737,16.8814,16.8661,16.8661,86000.0
2014-11-12 13:00:00,22.02,22.03,22.02,22.03,38400.0,16.8661,16.8737,16.8661,16.8737,38400.0
2014-11-12 13:10:00,22.03,22.04,22.02,22.03,117400.0,16.8737,16.8814,16.8661,16.8737,117400.0
2014-11-12 13:20:00,22.03,22.04,22.02,22.03,99800.0,16.8737,16.8814,16.8661,16.8737,99800.0
2014-11-12 13:30:00,22.03,22.05,22.02,22.04,263200.0,16.8737,16.8891,16.8661,16.8814,263200.0
2014-11-12 13:40:00,22.05,22.05,22.03,22.05,298900.0,16.8891,16.8891,16.8737,16.8891,298900.0
2014-11-12 13:50:00,22.05,22.05,22.03,22.05,250900.0,16.8891,16.8891,16.8737,16.8891,250900.0
2014-11-12 14:00:00,22.05,22.05,22.04,22.05,115700.0,16.8891,16.8891,16.8814,16.8891,115700.0
2014-11-12 14:10:00,22.05,22.06,22.04,22.05,124800.0,16.8891,16.8967,16.8814,16.8891,124800.0
2014-11-12 14:20:00,22.06,22.06,22.05,22.05,107700.0,16.8967,16.8967,16.8891,16.8891,107700.0
2014-11-12 14:30:00,22.06,22.06,22.04,22.05,272800.0,16.8967,16.8967,16.8814,16.8891,272800.0
2014-11-12 14:40:00,22.05,22.06,22.02,22.02,451700.0,16.8891,16.8967,16.8661,16.8661,451700.0
2014-11-12 14:50:00,22.03,22.03,21.99,22.01,248900.0,16.8737,16.8737,16.8431,16.8584,248900.0
2014-11-12 15:00:00,22.0,22.05,22.0,22.04,120800.0,16.8508,16.8891,16.8508,16.8814,120800.0
2014-11-12 15:10:00,22.04,22.05,22.03,22.04,173700.0,16.8814,16.8891,16.8737,16.8814,173700.0
2014-11-12 15:20:00,22.04,22.06,22.03,22.05,340000.0,16.8814,16.8967,16.8737,16.8891,340000.0
2014-11-12 15:30:00,22.05,22.07,22.04,22.06,321500.0,16.8891,16.9044,16.8814,16.8967,321500.0
2014-11-12 15:40:00,22.06,22.07,22.05,22.06,335500.0,16.8967,16.9044,16.8891,16.8967,335500.0
2014-11-12 15:50:00,22.05,22.07,22.05,22.05,1343700.0,16.8891,16.9044,16.8891,16.8891,1343700.0
2014-11-13 09:30:00,22.26,22.26,22.16,22.25,361800.0,17.0499,17.0499,16.9733,17.0423,361800.0
2014-11-13 09:40:00,22.26,22.39,22.25,22.39,480400.0,17.0499,17.1495,17.0423,17.1495,480400.0
2014-11-13 09:50:00,22.39,22.4,22.35,22.38,631800.0,17.1495,17.1571,17.1188,17.1418,631800.0
2014-11-13 10:00:00,22.37,22.39,22.36,22.37,242100.0,17.1342,17.1495,17.1265,17.1342,242100.0
2014-11-13 10:10:00,22.37,22.38,22.35,22.35,399300.0,17.1342,17.1418,17.1188,17.1188,399300.0
2014-11-13 10:20:00,22.36,22.37,22.34,22.37,148200.0,17.1265,17.1342,17.1112,17.1342,148200.0
2014-11-13 10:30:00,22.37,22.39,22.36,22.38,220000.0,17.1342,17.1495,17.1265,17.1418,220000.0
2014-11-13 10:40:00,22.38,22.38,22.36,22.36,303900.0,17.1418,17.1418,17.1265,17.1265,303900.0
2014-11-13 10:50:00,22.36,22.38,22.36,22.37,194700.0,17.1265,17.1418,17.1265,17.1342,194700.0
2014-11-13 11:00:00,22.38,22.38,22.35,22.35,199400.0,17.1418,17.1418,17.1188,17.1188,199400.0
2014-11-13 11:10:00,22.35,22.36,22.31,22.35,89700.0,17.1188,17.1265,17.0882,17.1188,89700.0
2014-11-13 11:20:00,22.35,22.36,22.34,22.35,227300.0,17.1188,17.1265,17.1112,17.1188,227300.0
2014-11-13 11:30:00,22.35,22.36,22.31,22.32,211700.0,17.1188,17.1265,17.0882,17.0959,211700.0
2014-11-13 11:40:00,22.32,22.34,22.32,22.34,150200.0,17.0959,17.1112,17.0959,17.1112,150200.0
2014-11-13 11:50:00,22.34,22.38,22.34,22.37,185400.0,17.1112,17.1418,17.1112,17.1342,185400.0
2014-11-13 12:00:00,22.38,22.38,22.36,22.38,82500.0,17.1418,17.1418,17.1265,17.1418,82500.0
2014-11-13 12:10:00,22.37,22.4,22.36,22.39,319400.0,17.1342,17.1571,17.1265,17.1495,319400.0
2014-11-13 12:20:00,22.39,22.4,22.36,22.36,177500.0,17.1495,17.1571,17.1265,17.1265,177500.0
2014-11-13 12:30:00,22.37,22.39,22.36,22.39,103900.0,17.1342,17.1495,17.1265,17.1495,103900.0
2014-11-13 12:40:00,22.38,22.4,22.38,22.38,114000.0,17.1418,17.1571,17.1418,17.1418,114000.0
2014-11-13 12:50:00,22.39,22.39,22.37,22.37,128300.0,17.1495,17.1495,17.1342,17.1342,128300.0
2014-11-13 13:00:00,22.37,22.39,22.36,22.37,166700.0,17.1342,17.1495,17.1265,17.1342,166700.0
2014-11-13 13:10:00,22.37,22.37,22.35,22.36,94300.0,17.1342,17.1342,17.1188,17.1265,94300.0
2014-11-13 13:20:00,22.36,22.37,22.28,22.34,607500.0,17.1265,17.1342,17.0652,17.1112,607500.0
2014-11-13 13:30:00,22.33,22.33,22.27,22.29,316000.0,17.1035,17.1035,17.0576,17.0729,316000.0
2014-11-13 13:40:00,22.29,22.34,22.29,22.34,151700.0,17.0729,17.1112,17.0729,17.1112,151700.0
2014-11-13 13:50:00,22.33,22.38,22.33,22.38,274600.0,17.1035,17.1418,17.1035,17.1418,274600.0
2014-11-13 14:00:00,22.37,22.39,22.37,22.39,342300.0,17.1342,17.1495,17.1342,17.1495,342300.0
2014-11-13 14:10:00,22.39,22.39,22.32,22.35,157700.0,17.1495,17.1495,17.0959,17.1188,157700.0
2014-11-13 14:20:00,22.34,22.39,22.34,22.39,212500.0,17.1112,17.1495,17.1112,17.1495,212500.0
2014-11-13 14:30:00,22.39,22.4,22.37,22.39,331300.0,17.1495,17.1571,17.1342,17.1495,331300.0
2014-11-13 14:40:00,22.39,22.4,22.37,22.39,410500.0,17.1495,17.1571,17.1342,17.1495,410500.0
2014-11-13 14:50:00,22.39,22.42,22.34,22.35,382400.0,17.1495,17.1725,17.1112,17.1188,382400.0
2014-11-13 15:00:00,22.34,22.37,22.33,22.36,117700.0,17.1112,17.1342,17.1035,17.1265,117700.0
2014-11-13 15:10:00,22.36,22.37,22.32,22.32,125400.0,17.1265,17.1342,17.0959,17.0959,125400.0
2014-11-13 15:20:00,22.33,22.36,22.32,22.35,267400.0,17.1035,17.1265,17.0959,17.1188,267400.0
2014-11-13 15:30:00,22.34,22.37,22.34,22.34,222700.0,17.1112,17.1342,17.1112,17.1112,222700.0
2014-11-13 15:40:00,22.34,22.37,22.34,22.34,194600.0,17.1112,17.1342,17.1112,17.1112,194600.0
2014-11-13 15:50:00,22.35,22.36,22.34,22.34,873300.0,17.1188,17.1265,17.1112,17.1112,873300.0
2014-11-14 09:30:00,22.44,22.45,22.34,22.41,730700.0,17.1878,17.1954,17.1112,17.1648,730700.0
2014-11-14 09:40:00,22.4,22.46,22.31,22.33,275300.0,17.1571,17.2031,17.0882,17.1035,275300.0
2014-11-14 09:50:00,22.32,22.43,22.32,22.43,391000.0,17.0959,17.1801,17.0959,17.1801,391000.0
2014-11-14 10:00:00,22.43,22.47,22.41,22.45,261300.0,17.1801,17.2108,17.1648,17.1954,261300.0
2014-11-14 10:10:00,22.45,22.47,22.41,22.44,287300.0,17.1954,17.2108,17.1648,17.1878,287300.0
2014-11-14 10:20:00,22.43,22.44,22.39,22.42,182200.0,17.1801,17.1878,17.1495,17.1725,182200.0
2014-11-14 10:30:00,22.42,22.43,22.39,22.43,94400.0,17.1725,17.1801,17.1495,17.1801,94400.0
2014-11-14 10:40:00,22.43,22.46,22.42,22.45,152600.0,17.1801,17.2031,17.1725,17.1954,152600.0
2014-11-14 10:50:00,22.45,22.46,22.43,22.43,172100.0,17.1954,17.2031,17.1801,17.1801,172100.0
2014-11-14 11:00:00,22.43,22.44,22.42,22.42,47300.0,17.1801,17.1878,17.1725,17.1725,47300.0
2014-11-14 11:10:00,22.42,22.43,22.4,22.41,45700.0,17.1725,17.1801,17.1571,17.1648,45700.0
2014-11-14 11:20:00,22.41,22.44,22.4,22.42,89100.0,17.1648,17.1878,17.1571,17.1725,89100.0
2014-11-14 11:30:00,22.42,22.43,22.4,22.4,67900.0,17.1725,17.1801,17.1571,17.1571,67900.0
2014-11-14 11:40:00,22.4,22.41,22.39,22.4,72300.0,17.1571,17.1648,17.1495,17.1571,72300.0
2014-11-14 11:50:00,22.4,22.43,22.39,22.41,188100.0,17.1571,17.1801,17.1495,17.1648,188100.0
2014-11-14 12:00:00,22.41,22.41,22.38,22.39,111400.0,17.1648,17.1648,17.1418,17.1495,111400.0
2014-11-14 12:10:00,22.39,22.39,22.37,22.38,96600.0,17.1495,17.1495,17.1342,17.1418,96600.0
2014-11-14 12:20:00,22.38,22.38,22.36,22.37,84000.0,17.1418,17.1418,17.1265,17.1342,84000.0
2014-11-14 12:30:00,22.37,22.39,22.36,22.38,156400.0,17.1342,17.1495,17.1265,17.1418,156400.0
2014-11-14 12:40:00,22.38,22.39,22.37,22.39,86300.0,17.1418,17.1495,17.1342,17.1495,86300.0
2014-11-14 12:50:00,22.39,22.4,22.38,22.38,65600.0,17.1495,17.1571,17.1418,17.1418,65600.0
2014-11-14 13:00:00,22.38,22.4,22.38,22.39,69400.0,17.1418,17.1571,17.1418,17.1495,69400.0
2014-11-14 13:10:00,22.39,22.4,22.38,22.39,88900.0,17.1495,17.1571,17.1418,17.1495,88900.0
2014-11-14 13:20:00,22.39,22.4,22.38,22.4,70600.0,17.1495,17.1571,17.1418,17.1571,70600.0
2014-11-14 13:30:00,22.39,22.41,22.38,22.41,91800.0,17.1495,17.1648,17.1418,17.1648,91800.0
2014-11-14 13:40:00,22.41,22.41,22.38,22.39,87800.0,17.1648,17.1648,17.1418,17.1495,87800.0
2014-11-14 13:50:00,22.39,22.4,22.35,22.37,146700.0,17.1495,17.1571,17.1188,17.1342,146700.0
2014-11-14 14:00:00,22.37,22.38,22.35,22.37,336000.0,17.1342,17.1418,17.1188,17.1342,336000.0
2014-11-14 14:10:00,22.37,22.38,22.36,22.37,103300.0,17.1342,17.1418,17.1265,17.1342,103300.0
2014-11-14 14:20:00,22.36,22.38,22.36,22.38,168200.0,17.1265,17.1418,17.1265,17.1418,168200.0
2014-11-14 14:30:00,22.38,22.39,22.36,22.39,193800.0,17.1418,17.1495,17.1265,17.1495,193800.0
2014-11-14 14:40:00,22.38,22.4,22.37,22.39,173900.0,17.1418,17.1571,17.1342,17.1495,173900.0
2014-11-14 14:50:00,22.4,22.4,22.38,22.38,188200.0,17.1571,17.1571,17.1418,17.1418,188200.0
2014-11-14 15:00:00,22.39,22.41,22.38,22.39,159100.0,17.1495,17.1648,17.1418,17.1495,159100.0
2014-11-14 15:10:00,22.38,22.39,22.37,22.39,207000.0,17.1418,17.1495,17.1342,17.1495,207000.0
2014-11-14 15:20:00,22.39,22.39,22.37,22.39,219200.0,17.1495,17.1495,17.1342,17.1495,219200.0
2014-11-14 15:30:00,22.39,22.39,22.37,22.38,181500.0,17.1495,17.1495,17.1342,17.1418,181500.0
2014-11-14 15:40:00,22.38,22.41,22.37,22.39,560400.0,17.1418,17.1648,17.1342,17.1495,560400.0
2014-11-14 15:50:00,22.4,22.41,22.39,22.4,618300.0,17.1571,17.1648,17.1495,17.1571,618300.0
2014-11-17 09:30:00,22.17,22.18,22.08,22.17,542600.0,16.981,16.9886,16.912,16.981,542600.0
2014-11-17 09:40:00,22.16,22.2,22.13,22.17,595700.0,16.9733,17.004,16.9503,16.981,595700.0
2014-11-17 09:50:00,22.17,22.2,22.08,22.17,791100.0,16.981,17.004,16.912,16.981,791100.0
2014-11-17 10:00:00,22.18,22.2,22.1,22.12,166100.0,16.9886,17.004,16.9274,16.9427,166100.0
2014-11-17 10:10:00,22.12,22.16,22.1,22.13,140300.0,16.9427,16.9733,16.9274,16.9503,140300.0
2014-11-17 10:20:00,22.12,22.13,22.1,22.11,69600.0,16.9427,16.9503,16.9274,16.935,69600.0
2014-11-17 10:30:00,22.1,22.11,22.02,22.02,250400.0,16.9274,16.935,16.8661,16.8661,250400.0
2014-11-17 10:40:00,22.02,22.03,21.98,21.99,726900.0,16.8661,16.8737,16.8354,16.8431,726900.0
2014-11-17 10:50:00,21.99,22.06,21.97,22.02,240000.0,16.8431,16.8967,16.8278,16.8661,240000.0
2014-11-17 11:00:00,22.02,22.02,21.95,21.97,580700.0,16.8661,16.8661,16.8125,16.8278,580700.0
2014-11-17 11:10:00,21.98,21.98,21.88,21.93,596800.0,16.8354,16.8354,16.7589,16.7971,596800.0
2014-11-17 11:20:00,21.94,21.95,21.83,21.83,699800.0,16.8048,16.8125,16.7206,16.7206,699800.0
2014-11-17 11:30:00,21.84,21.87,21.82,21.85,598300.0,16.7282,16.7512,16.7129,16.7359,598300.0
2014-11-17 11:40:00,21.84,21.88,21.84,21.87,304200.0,16.7282,16.7589,16.7282,16.7512,304200.0
2014-11-17 11:50:00,21.86,21.88,21.78,21.88,784700.0,16.7435,16.7589,16.6823,16.7589,784700.0
2014-11-17 12:00:00,21.88,21.88,21.84,21.86,189100.0,16.7589,16.7589,16.7282,16.7435,189100.0
2014-11-17 12:10:00,21.86,21.88,21.85,21.88,87800.0,16.7435,16.7589,16.7359,16.7589,87800.0
2014-11-17 12:20:00,21.88,21.91,21.85,21.85,244500.0,16.7589,16.7818,16.7359,16.7359,244500.0
2014-11-17 12:30:00,21.86,21.86,21.82,21.82,172100.0,16.7435,16.7435,16.7129,16.7129,172100.0
2014-11-17 12:40:00,21.83,21.87,21.82,21.84,406900.0,16.7206,16.7512,16.7129,16.7282,406900.0
2014-11-17 12:50:00,21.84,21.88,21.84,21.85,508300.0,16.7282,16.7589,16.7282,16.7359,508300.0
2014-11-17 13:00:00,21.85,21.86,21.83,21.84,280100.0,16.7359,16.7435,16.7206,16.7282,280100.0
2014-11-17 13:10:00,21.85,21.94,21.84,21.92,219300.0,16.7359,16.8048,16.7282,16.7895,219300.0
2014-11-17 13:20:00,21.93,21.93,21.82,21.84,699300.0,16.7971,16.7971,16.7129,16.7282,699300.0
2014-11-17 13:30:00,21.84,21.85,21.79,21.81,490700.0,16.7282,16.7359,16.6899,16.7052,490700.0
2014-11-17 13:40:00,21.81,21.85,21.8,21.84,196000.0,16.7052,16.7359,16.6976,16.7282,196000.0
2014-11-17 13:50:00,21.84,21.89,21.83,21.86,273600.0,16.7282,16.7665,16.7206,16.7435,273600.0
2014-11-17 14:00:00,21.85,21.87,21.83,21.85,160100.0,16.7359,16.7512,16.7206,16.7359,160100.0
2014-11-17 14:10:00,21.86,21.91,21.86,21.91,362800.0,16.7435,16.7818,16.7435,16.7818,362800.0
2014-11-17 14:20:00,21.91,21.91,21.88,21.89,314000.0,16.7818,16.7818,16.7589,16.7665,314000.0
2014-11-17 14:30:00,21.89,21.95,21.89,21.92,270200.0,16.7665,16.8125,16.7665,16.7895,270200.0
2014-11-17 14:40:00,21.92,21.95,21.88,21.88,258800.0,16.7895,16.8125,16.7589,16.7589,258800.0
2014-11-17 14:50:00,21.89,21.95,21.87,21.94,238700.0,16.7665,16.8125,16.7512,16.8048,238700.0
2014-11-17 15:00:00,21.94,21.95,21.89,21.92,131800.0,16.8048,16.8125,16.7665,16.7895,131800.0
2014-11-17 15:10:00,21.92,21.93,21.89,21.93,261700.0,16.7895,16.7971,16.7665,16.7971,261700.0
2014-11-17 15:20:00,21.93,21.94,21.92,21.93,238300.0,16.7971,16.8048,16.7895,16.7971,238300.0
2014-11-17 15:30:00,21.93,21.96,21.92,21.96,192200.0,16.7971,16.8201,16.7895,16.8201,192200.0
2014-11-17 15:40:00,21.96,21.98,21.89,21.9,431000.0,16.8201,16.8354,16.7665,16.7742,431000.0
2014-11-17 15:50:00,21.91,21.93,21.88,21.91,1009700.0,16.7818,16.7971,16.7589,16.7818,1009700.0
2014-11-18 09:30:00,21.76,21.96,21.7,21.87,593100.0,16.6669,16.8201,16.621,16.7512,593100.0
2014-11-18 09:40:00,21.86,22.01,21.83,21.98,724400.0,16.7435,16.8584,16.7206,16.8354,724400.0
2014-11-18 09:50:00,21.98,21.99,21.88,21.95,496900.0,16.8354,16.8431,16.7589,16.8125,496900.0
2014-11-18 10:00:00,21.95,22.0,21.94,21.96,439000.0,16.8125,16.8508,16.8048,16.8201,439000.0
2014-11-18 10:10:00,21.96,21.98,21.94,21.96,243600.0,16.8201,16.8354,16.8048,16.8201,243600.0
2014-11-18 10:20:00,21.96,21.97,21.94,21.96,421600.0,16.8201,16.8278,16.8048,16.8201,421600.0
2014-11-18 10:30:00,21.96,21.99,21.96,21.99,300000.0,16.8201,16.8431,16.8201,16.8431,300000.0
2014-11-18 10:40:00,21.99,22.0,21.97,21.99,341400.0,16.8431,16.8508,16.8278,16.8431,341400.0
2014-11-18 10:50:00,21.99,22.0,21.98,22.0,163800.0,16.8431,16.8508,16.8354,16.8508,163800.0
2014-11-18 11:00:00,22.0,22.04,21.99,22.04,502200.0,16.8508,16.8814,16.8431,16.8814,502200.0
2014-11-18 11:10:00,22.04,22.06,22.0,22.05,193700.0,16.8814,16.8967,16.8508,16.8891,193700.0
2014-11-18 11:20:00,22.06,22.07,22.05,22.07,89200.0,16.8967,16.9044,16.8891,16.9044,89200.0
2014-11-18 11:30:00,22.06,22.1,22.06,22.07,281800.0,16.8967,16.9274,16.8967,16.9044,281800.0
2014-11-18 11:40:00,22.08,22.08,22.06,22.07,219300.0,16.912,16.912,16.8967,16.9044,219300.0
2014-11-18 11:50:00,22.06,22.08,22.06,22.06,134000.0,16.8967,16.912,16.8967,16.8967,134000.0
2014-11-18 12:00:00,22.07,22.07,22.05,22.07,173000.0,16.9044,16.9044,16.8891,16.9044,173000.0
2014-11-18 12:10:00,22.07,22.07,22.06,22.07,55400.0,16.9044,16.9044,16.8967,16.9044,55400.0
2014-11-18 12:20:00,22.07,22.07,22.05,22.06,166500.0,16.9044,16.9044,16.8891,16.8967,166500.0
2014-11-18 12:30:00,22.07,22.11,22.06,22.09,343000.0,16.9044,16.935,16.8967,16.9197,343000.0
2014-11-18 12:40:00,22.08,22.09,22.06,22.06,125700.0,16.912,16.9197,16.8967,16.8967,125700.0
2014-11-18 12:50:00,22.07,22.07,22.01,22.05,395000.0,16.9044,16.9044,16.8584,16.8891,395000.0
2014-11-18 13:00:00,22.05,22.06,22.0,22.01,408700.0,16.8891,16.8967,16.8508,16.8584,408700.0
2014-11-18 13:10:00,22.01,22.02,21.97,22.01,322500.0,16.8584,16.8661,16.8278,16.8584,322500.0
2014-11-18 13:20:00,22.0,22.01,21.98,22.0,146700.0,16.8508,16.8584,16.8354,16.8508,146700.0
2014-11-18 13:30:00,22.0,22.01,21.98,21.98,133400.0,16.8508,16.8584,16.8354,16.8354,133400.0
2014-11-18 13:40:00,21.99,22.0,21.96,21.99,116300.0,16.8431,16.8508,16.8201,16.8431,116300.0
2014-11-18 13:50:00,21.98,22.0,21.98,21.99,44600.0,16.8354,16.8508,16.8354,16.8431,44600.0
2014-11-18 14:00:00,21.99,22.01,21.97,22.0,207700.0,16.8431,16.8584,16.8278,16.8508,207700.0
2014-11-18 14:10:00,22.01,22.01,21.99,22.01,180300.0,16.8584,16.8584,16.8431,16.8584,180300.0
2014-11-18 14:20:00,22.0,22.01,21.98,22.0,133300.0,16.8508,16.8584,16.8354,16.8508,133300.0
2014-11-18 14:30:00,22.0,22.04,21.99,22.03,290900.0,16.8508,16.8814,16.8431,16.8737,290900.0
2014-11-18 14:40:00,22.03,22.04,22.0,22.01,206300.0,16.8737,16.8814,16.8508,16.8584,206300.0
2014-11-18 14:50:00,22.01,22.08,22.01,22.07,427600.0,16.8584,16.912,16.8584,16.9044,427600.0
2014-11-18 15:00:00,22.07,22.07,22.04,22.05,167200.0,16.9044,16.9044,16.8814,16.8891,167200.0
2014-11-18 15:10:00,22.05,22.08,22.04,22.06,244300.0,16.8891,16.912,16.8814,16.8967,244300.0
2014-11-18 15:20:00,22.07,22.08,22.04,22.07,411400.0,16.9044,16.912,16.8814,16.9044,411400.0
2014-11-18 15:30:00,22.07,22.1,22.05,22.09,614400.0,16.9044,16.9274,16.8891,16.9197,614400.0
2014-11-18 15:40:00,22.09,22.11,22.07,22.07,1013100.0,16.9197,16.935,16.9044,16.9044,1013100.0
2014-11-18 15:50:00,22.08,22.1,22.05,22.05,1027900.0,16.912,16.9274,16.8891,16.8891,1027900.0
2014-11-19 09:30:00,22.34,22.35,22.23,22.3,1062300.0,17.1112,17.1188,17.0269,17.0805,1062300.0
2014-11-19 09:40:00,22.3,22.44,22.28,22.36,860600.0,17.0805,17.1878,17.0652,17.1265,860600.0
2014-11-19 09:50:00,22.36,22.37,22.28,22.35,671500.0,17.1265,17.1342,17.0652,17.1188,671500.0
2014-11-19 10:00:00,22.34,22.36,22.29,22.35,431400.0,17.1112,17.1265,17.0729,17.1188,431400.0
2014-11-19 10:10:00,22.36,22.4,22.32,22.39,201800.0,17.1265,17.1571,17.0959,17.1495,201800.0
2014-11-19 10:20:00,22.4,22.4,22.36,22.38,237000.0,17.1571,17.1571,17.1265,17.1418,237000.0
2014-11-19 10:30:00,22.38,22.39,22.34,22.35,274300.0,17.1418,17.1495,17.1112,17.1188,274300.0
2014-11-19 10:40:00,22.35,22.4,22.34,22.38,864900.0,17.1188,17.1571,17.1112,17.1418,864900.0
2014-11-19 10:50:00,22.38,22.42,22.38,22.42,406100.0,17.1418,17.1725,17.1418,17.1725,406100.0
2014-11-19 11:00:00,22.42,22.43,22.38,22.42,357300.0,17.1725,17.1801,17.1418,17.1725,357300.0
2014-11-19 11:10:00,22.43,22.52,22.42,22.5,805400.0,17.1801,17.2491,17.1725,17.2337,805400.0
2014-11-19 11:20:00,22.5,22.55,22.49,22.51,569000.0,17.2337,17.272,17.2261,17.2414,569000.0
2014-11-19 11:30:00,22.51,22.54,22.49,22.51,299600.0,17.2414,17.2644,17.2261,17.2414,299600.0
2014-11-19 11:40:00,22.52,22.6,22.51,22.58,197300.0,17.2491,17.3103,17.2414,17.295,197300.0
2014-11-19 11:50:00,22.58,22.59,22.57,22.57,158000.0,17.295,17.3027,17.2874,17.2874,158000.0
2014-11-19 12:00:00,22.57,22.58,22.54,22.56,432600.0,17.2874,17.295,17.2644,17.2797,432600.0
2014-11-19 12:10:00,22.56,22.57,22.55,22.56,56100.0,17.2797,17.2874,17.272,17.2797,56100.0
2014-11-19 12:20:00,22.55,22.56,22.55,22.55,94000.0,17.272,17.2797,17.272,17.272,94000.0
2014-11-19 12:30:00,22.55,22.6,22.54,22.59,383200.0,17.272,17.3103,17.2644,17.3027,383200.0
2014-11-19 12:40:00,22.59,22.59,22.58,22.58,66700.0,17.3027,17.3027,17.295,17.295,66700.0
2014-11-19 12:50:00,22.58,22.59,22.55,22.58,140000.0,17.295,17.3027,17.272,17.295,140000.0
2014-11-19 13:00:00,22.58,22.59,22.56,22.58,102300.0,17.295,17.3027,17.2797,17.295,102300.0
2014-11-19 13:10:00,22.57,22.58,22.56,22.57,97700.0,17.2874,17.295,17.2797,17.2874,97700.0
2014-11-19 13:20:00,22.57,22.59,22.55,22.55,255600.0,17.2874,17.3027,17.272,17.272,255600.0
2014-11-19 13:30:00,22.56,22.58,22.56,22.57,95700.0,17.2797,17.295,17.2797,17.2874,95700.0
2014-11-19 13:40:00,22.57,22.57,22.55,22.55,74300.0,17.2874,17.2874,17.272,17.272,74300.0
2014-11-19 13:50:00,22.55,22.58,22.53,22.57,318300.0,17.272,17.295,17.2567,17.2874,318300.0
2014-11-19 14:00:00,22.57,22.61,22.56,22.61,648400.0,17.2874,17.318,17.2797,17.318,648400.0
2014-11-19 14:10:00,22.6,22.64,22.6,22.62,186100.0,17.3103,17.341,17.3103,17.3257,186100.0
2014-11-19 14:20:00,22.62,22.63,22.55,22.56,372000.0,17.3257,17.3333,17.272,17.2797,372000.0
2014-11-19 14:30:00,22.56,22.58,22.54,22.58,344900.0,17.2797,17.295,17.2644,17.295,344900.0
2014-11-19 14:40:00,22.58,22.58,22.51,22.54,257500.0,17.295,17.295,17.2414,17.2644,257500.0
2014-11-19 14:50:00,22.54,22.55,22.51,22.52,432100.0,17.2644,17.272,17.2414,17.2491,432100.0
2014-11-19 15:00:00,22.52,22.53,22.45,22.48,524100.0,17.2491,17.2567,17.1954,17.2184,524100.0
2014-11-19 15:10:00,22.48,22.53,22.46,22.52,200400.0,17.2184,17.2567,17.2031,17.2491,200400.0
2014-11-19 15:20:00,22.52,22.56,22.52,22.55,187700.0,17.2491,17.2797,17.2491,17.272,187700.0
2014-11-19 15:30:00,22.55,22.55,22.52,22.54,211300.0,17.272,17.272,17.2491,17.2644,211300.0
2014-11-19 15:40:00,22.54,22.55,22.49,22.51,421800.0,17.2644,17.272,17.2261,17.2414,421800.0
2014-11-19 15:50:00,22.52,22.55,22.51,22.53,690200.0,17.2491,17.272,17.2414,17.2567,690200.0
2014-11-20 09:30:00,22.6,22.66,22.54,22.58,817900.0,17.3103,17.3563,17.2644,17.295,817900.0
2014-11-20 09:40:00,22.59,22.61,22.52,22.59,438200.0,17.3027,17.318,17.2491,17.3027,438200.0
2014-11-20 09:50:00,22.59,22.74,22.57,22.71,465900.0,17.3027,17.4176,17.2874,17.3946,465900.0
2014-11-20 10:00:00,22.71,22.76,22.62,22.64,409000.0,17.3946,17.4329,17.3257,17.341,409000.0
2014-11-20 10:10:00,22.64,22.74,22.63,22.73,368700.0,17.341,17.4176,17.3333,17.4099,368700.0
2014-11-20 10:20:00,22.73,22.8,22.71,22.76,473300.0,17.4099,17.4635,17.3946,17.4329,473300.0
2014-11-20 10:30:00,22.76,22.77,22.73,22.75,335500.0,17.4329,17.4405,17.4099,17.4252,335500.0
2014-11-20 10:40:00,22.76,22.8,22.75,22.78,211100.0,17.4329,17.4635,17.4252,17.4482,211100.0
2014-11-20 10:50:00,22.79,22.79,22.73,22.75,190000.0,17.4559,17.4559,17.4099,17.4252,190000.0
2014-11-20 11:00:00,22.76,22.77,22.75,22.77,79100.0,17.4329,17.4405,17.4252,17.4405,79100.0
2014-11-20 11:10:00,22.77,22.77,22.74,22.75,123300.0,17.4405,17.4405,17.4176,17.4252,123300.0
2014-11-20 11:20:00,22.76,22.76,22.74,22.75,149400.0,17.4329,17.4329,17.4176,17.4252,149400.0
2014-11-20 11:30:00,22.75,22.76,22.71,22.73,145200.0,17.4252,17.4329,17.3946,17.4099,145200.0
2014-11-20 11:40:00,22.73,22.75,22.72,22.74,104800.0,17.4099,17.4252,17.4022,17.4176,104800.0
2014-11-20 11:50:00,22.74,22.74,22.71,22.71,330300.0,17.4176,17.4176,17.3946,17.3946,330300.0
2014-11-20 12:00:00,22.71,22.72,22.66,22.67,401800.0,17.3946,17.4022,17.3563,17.3639,401800.0
2014-11-20 12:10:00,22.67,22.71,22.66,22.71,248000.0,17.3639,17.3946,17.3563,17.3946,248000.0
2014-11-20 12:20:00,22.7,22.71,22.66,22.67,115700.0,17.3869,17.3946,17.3563,17.3639,115700.0
2014-11-20 12:30:00,22.67,22.73,22.66,22.73,202900.0,17.3639,17.4099,17.3563,17.4099,202900.0
2014-11-20 12:40:00,22.73,22.75,22.69,22.74,231200.0,17.4099,17.4252,17.3793,17.4176,231200.0
2014-11-20 12:50:00,22.74,22.75,22.7,22.71,91000.0,17.4176,17.4252,17.3869,17.3946,91000.0
2014-11-20 13:00:00,22.71,22.74,22.7,22.74,133600.0,17.3946,17.4176,17.3869,17.4176,133600.0
2014-11-20 13:10:00,22.74,22.74,22.69,22.7,201300.0,17.4176,17.4176,17.3793,17.3869,201300.0
2014-11-20 13:20:00,22.7,22.71,22.66,22.66,44700.0,17.3869,17.3946,17.3563,17.3563,44700.0
2014-11-20 13:30:00,22.67,22.74,22.66,22.73,403900.0,17.3639,17.4176,17.3563,17.4099,403900.0
2014-11-20 13:40:00,22.73,22.74,22.72,22.73,32800.0,17.4099,17.4176,17.4022,17.4099,32800.0
2014-11-20 13:50:00,22.73,22.73,22.7,22.73,117200.0,17.4099,17.4099,17.3869,17.4099,117200.0
2014-11-20 14:00:00,22.72,22.73,22.7,22.73,175200.0,17.4022,17.4099,17.3869,17.4099,175200.0
2014-11-20 14:10:00,22.72,22.73,22.72,22.72,52600.0,17.4022,17.4099,17.4022,17.4022,52600.0
2014-11-20 14:20:00,22.72,22.73,22.72,22.73,166200.0,17.4022,17.4099,17.4022,17.4099,166200.0
2014-11-20 14:30:00,22.73,22.74,22.72,22.74,139900.0,17.4099,17.4176,17.4022,17.4176,139900.0
2014-11-20 14:40:00,22.74,22.74,22.72,22.72,147400.0,17.4176,17.4176,17.4022,17.4022,147400.0
2014-11-20 14:50:00,22.73,22.73,22.7,22.71,186800.0,17.4099,17.4099,17.3869,17.3946,186800.0
2014-11-20 15:00:00,22.71,22.74,22.71,22.74,239000.0,17.3946,17.4176,17.3946,17.4176,239000.0
2014-11-20 15:10:00,22.74,22.74,22.73,22.73,164200.0,17.4176,17.4176,17.4099,17.4099,164200.0
2014-11-20 15:20:00,22.73,22.82,22.73,22.8,766400.0,17.4099,17.4788,17.4099,17.4635,766400.0
2014-11-20 15:30:00,22.8,22.82,22.78,22.8,512600.0,17.4635,17.4788,17.4482,17.4635,512600.0
2014-11-20 15:40:00,22.8,22.81,22.77,22.78,526900.0,17.4635,17.4712,17.4405,17.4482,526900.0
2014-11-20 15:50:00,22.78,22.78,22.76,22.77,958300.0,17.4482,17.4482,17.4329,17.4405,958300.0
2014-11-21 09:30:00,22.95,22.97,22.91,22.95,416800.0,17.5784,17.5937,17.5478,17.5784,416800.0
2014-11-21 09:40:00,22.94,22.98,22.91,22.98,483700.0,17.5708,17.6014,17.5478,17.6014,483700.0
2014-11-21 09:50:00,22.98,23.03,22.98,23.02,394200.0,17.6014,17.6397,17.6014,17.632,394200.0
2014-11-21 10:00:00,23.01,23.04,22.99,23.01,578700.0,17.6244,17.6473,17.609,17.6244,578700.0
2014-11-21 10:10:00,23.01,23.05,23.01,23.03,348000.0,17.6244,17.655,17.6244,17.6397,348000.0
2014-11-21 10:20:00,23.03,23.07,23.02,23.07,487700.0,17.6397,17.6703,17.632,17.6703,487700.0
2014-11-21 10:30:00,23.06,23.1,23.05,23.1,624100.0,17.6627,17.6933,17.655,17.6933,624100.0
2014-11-21 10:40:00,23.1,23.1,23.05,23.06,282000.0,17.6933,17.6933,17.655,17.6627,282000.0
2014-11-21 10:50:00,23.06,23.07,23.02,23.03,150600.0,17.6627,17.6703,17.632,17.6397,150600.0
2014-11-21 11:00:00,23.03,23.04,22.89,22.95,238400.0,17.6397,17.6473,17.5325,17.5784,238400.0
2014-11-21 11:10:00,22.94,23.0,22.94,22.98,170900.0,17.5708,17.6167,17.5708,17.6014,170900.0
2014-11-21 11:20:00,22.99,23.01,22.99,22.99,145200.0,17.609,17.6244,17.609,17.609,145200.0
2014-11-21 11:30:00,23.0,23.04,22.99,23.0,143300.0,17.6167,17.6473,17.609,17.6167,143300.0
2014-11-21 11:40:00,23.01,23.04,23.0,23.01,177600.0,17.6244,17.6473,17.6167,17.6244,177600.0
2014-11-21 11:50:00,23.01,23.03,23.01,23.03,77900.0,17.6244,17.6397,17.6244,17.6397,77900.0
2014-11-21 12:00:00,23.03,23.04,23.01,23.02,244200.0,17.6397,17.6473,17.6244,17.632,244200.0
2014-11-21 12:10:00,23.03,23.06,23.02,23.06,384400.0,17.6397,17.6627,17.632,17.6627,384400.0
2014-11-21 12:20:00,23.05,23.06,23.0,23.0,237000.0,17.655,17.6627,17.6167,17.6167,237000.0
2014-11-21 12:30:00,23.01,23.03,22.99,23.0,236200.0,17.6244,17.6397,17.609,17.6167,236200.0
2014-11-21 12:40:00,22.99,23.05,22.99,23.01,175900.0,17.609,17.655,17.609,17.6244,175900.0
2014-11-21 12:50:00,23.01,23.04,23.0,23.01,269400.0,17.6244,17.6473,17.6167,17.6244,269400.0
2014-11-21 13:00:00,22.99,23.0,22.98,23.0,83500.0,17.609,17.6167,17.6014,17.6167,83500.0
2014-11-21 13:10:00,23.0,23.01,22.96,22.96,162900.0,17.6167,17.6244,17.5861,17.5861,162900.0
2014-11-21 13:20:00,22.96,22.98,22.94,22.96,126400.0,17.5861,17.6014,17.5708,17.5861,126400.0
2014-11-21 13:30:00,22.96,22.97,22.93,22.95,110600.0,17.5861,17.5937,17.5631,17.5784,110600.0
2014-11-21 13:40:00,22.96,23.0,22.94,22.99,102100.0,17.5861,17.6167,17.5708,17.609,102100.0
2014-11-21 13:50:00,23.0,23.05,22.99,23.03,236600.0,17.6167,17.655,17.609,17.6397,236600.0
2014-11-21 14:00:00,23.03,23.05,23.02,23.05,41400.0,17.6397,17.655,17.632,17.655,41400.0
2014-11-21 14:10:00,23.05,23.05,23.01,23.02,89200.0,17.655,17.655,17.6244,17.632,89200.0
2014-11-21 14:20:00,23.02,23.03,22.99,23.0,74500.0,17.632,17.6397,17.609,17.6167,74500.0
2014-11-21 14:30:00,23.01,23.02,22.99,23.02,111300.0,17.6244,17.632,17.609,17.632,111300.0
2014-11-21 14:40:00,23.02,23.05,23.01,23.03,125700.0,17.632,17.655,17.6244,17.6397,125700.0
2014-11-21 14:50:00,23.03,23.05,23.02,23.04,124400.0,17.6397,17.655,17.632,17.6473,124400.0
2014-11-21 15:00:00,23.04,23.06,23.02,23.04,215400.0,17.6473,17.6627,17.632,17.6473,215400.0
2014-11-21 15:10:00,23.03,23.05,23.02,23.04,116900.0,17.6397,17.655,17.632,17.6473,116900.0
2014-11-21 15:20:00,23.03,23.05,23.02,23.05,186800.0,17.6397,17.655,17.632,17.655,186800.0
2014-11-21 15:30:00,23.05,23.06,23.04,23.05,525400.0,17.655,17.6627,17.6473,17.655,525400.0
2014-11-21 15:40:00,23.06,23.07,23.04,23.05,632100.0,17.6627,17.6703,17.6473,17.655,632100.0
2014-11-21 15:50:00,23.05,23.08,23.05,23.05,1172800.0,17.655,17.678,17.655,17.655,1172800.0
2014-11-24 09:30:00,22.86,22.9,22.75,22.86,993900.0,17.5095,17.5401,17.4252,17.5095,993900.0
2014-11-24 09:40:00,22.86,22.9,22.85,22.88,451700.0,17.5095,17.5401,17.5018,17.5248,451700.0
2014-11-24 09:50:00,22.88,22.88,22.85,22.88,162800.0,17.5248,17.5248,17.5018,17.5248,162800.0
2014-11-24 10:00:00,22.88,22.9,22.86,22.89,269200.0,17.5248,17.5401,17.5095,17.5325,269200.0
2014-11-24 10:10:00,22.9,22.9,22.87,22.9,358300.0,17.5401,17.5401,17.5171,17.5401,358300.0
2014-11-24 10:20:00,22.9,22.94,22.88,22.94,326000.0,17.5401,17.5708,17.5248,17.5708,326000.0
2014-11-24 10:30:00,22.94,22.96,22.93,22.96,250500.0,17.5708,17.5861,17.5631,17.5861,250500.0
2014-11-24 10:40:00,22.96,23.01,22.95,22.98,438200.0,17.5861,17.6244,17.5784,17.6014,438200.0
2014-11-24 10:50:00,22.99,22.99,22.97,22.98,215800.0,17.609,17.609,17.5937,17.6014,215800.0
2014-11-24 11:00:00,22.98,22.98,22.96,22.97,161200.0,17.6014,17.6014,17.5861,17.5937,161200.0
2014-11-24 11:10:00,22.97,22.99,22.93,22.94,265600.0,17.5937,17.609,17.5631,17.5708,265600.0
2014-11-24 11:20:00,22.95,22.95,22.94,22.94,95000.0,17.5784,17.5784,17.5708,17.5708,95000.0
2014-11-24 11:30:00,22.95,22.96,22.93,22.94,192100.0,17.5784,17.5861,17.5631,17.5708,192100.0
2014-11-24 11:40:00,22.94,22.96,22.93,22.96,87600.0,17.5708,17.5861,17.5631,17.5861,87600.0
2014-11-24 11:50:00,22.96,22.98,22.95,22.97,92600.0,17.5861,17.6014,17.5784,17.5937,92600.0
2014-11-24 12:00:00,22.97,22.99,22.96,22.99,183800.0,17.5937,17.609,17.5861,17.609,183800.0
2014-11-24 12:10:00,22.99,22.99,22.94,22.94,288400.0,17.609,17.609,17.5708,17.5708,288400.0
2014-11-24 12:20:00,22.95,23.0,22.92,22.98,296900.0,17.5784,17.6167,17.5554,17.6014,296900.0
2014-11-24 12:30:00,22.98,22.99,22.98,22.98,59500.0,17.6014,17.609,17.6014,17.6014,59500.0
2014-11-24 12:40:00,22.98,23.0,22.98,22.98,87900.0,17.6014,17.6167,17.6014,17.6014,87900.0
2014-11-24 12:50:00,22.98,22.99,22.97,22.98,78400.0,17.6014,17.609,17.5937,17.6014,78400.0
2014-11-24 13:00:00,22.98,22.99,22.98,22.98,80500.0,17.6014,17.609,17.6014,17.6014,80500.0
2014-11-24 13:10:00,22.98,23.0,22.98,22.99,55400.0,17.6014,17.6167,17.6014,17.609,55400.0
2014-11-24 13:20:00,22.98,22.99,22.97,22.98,52100.0,17.6014,17.609,17.5937,17.6014,52100.0
2014-11-24 13:30:00,22.98,22.98,22.97,22.98,37400.0,17.6014,17.6014,17.5937,17.6014,37400.0
2014-11-24 13:40:00,22.97,22.98,22.94,22.96,80000.0,17.5937,17.6014,17.5708,17.5861,80000.0
2014-11-24 13:50:00,22.96,22.97,22.95,22.96,126100.0,17.5861,17.5937,17.5784,17.5861,126100.0
2014-11-24 14:00:00,22.96,22.99,22.96,22.97,235400.0,17.5861,17.609,17.5861,17.5937,235400.0
2014-11-24 14:10:00,22.97,22.99,22.96,22.98,62500.0,17.5937,17.609,17.5861,17.6014,62500.0
2014-11-24 14:20:00,22.98,22.99,22.96,22.98,91500.0,17.6014,17.609,17.5861,17.6014,91500.0
2014-11-24 14:30:00,22.97,22.98,22.95,22.95,167600.0,17.5937,17.6014,17.5784,17.5784,167600.0
2014-11-24 14:40:00,22.96,22.98,22.95,22.98,180900.0,17.5861,17.6014,17.5784,17.6014,180900.0
2014-11-24 14:50:00,22.97,22.98,22.95,22.95,262300.0,17.5937,17.6014,17.5784,17.5784,262300.0
2014-11-24 15:00:00,22.96,22.96,22.94,22.95,115100.0,17.5861,17.5861,17.5708,17.5784,115100.0
2014-11-24 15:10:00,22.95,22.96,22.94,22.95,288500.0,17.5784,17.5861,17.5708,17.5784,288500.0
2014-11-24 15:20:00,22.95,22.96,22.94,22.95,145700.0,17.5784,17.5861,17.5708,17.5784,145700.0
2014-11-24 15:30:00,22.95,22.97,22.95,22.97,244300.0,17.5784,17.5937,17.5784,17.5937,244300.0
2014-11-24 15:40:00,22.97,22.97,22.96,22.96,195500.0,17.5937,17.5937,17.5861,17.5861,195500.0
2014-11-24 15:50:00,22.96,22.97,22.93,22.95,719200.0,17.5861,17.5937,17.5631,17.5784,719200.0
2014-11-25 09:30:00,22.94,23.0,22.9,22.97,342500.0,17.5708,17.6167,17.5401,17.5937,342500.0
2014-11-25 09:40:00,22.97,23.07,22.95,23.02,471000.0,17.5937,17.6703,17.5784,17.632,471000.0
2014-11-25 09:50:00,23.03,23.03,22.97,23.01,127800.0,17.6397,17.6397,17.5937,17.6244,127800.0
2014-11-25 10:00:00,23.01,23.01,22.92,22.96,149100.0,17.6244,17.6244,17.5554,17.5861,149100.0
2014-11-25 10:10:00,22.96,23.02,22.95,22.98,337300.0,17.5861,17.632,17.5784,17.6014,337300.0
2014-11-25 10:20:00,22.98,22.99,22.94,22.97,269900.0,17.6014,17.609,17.5708,17.5937,269900.0
2014-11-25 10:30:00,22.97,22.97,22.95,22.96,142100.0,17.5937,17.5937,17.5784,17.5861,142100.0
2014-11-25 10:40:00,22.96,22.97,22.95,22.96,98500.0,17.5861,17.5937,17.5784,17.5861,98500.0
2014-11-25 10:50:00,22.97,22.98,22.91,22.91,538100.0,17.5937,17.6014,17.5478,17.5478,538100.0
2014-11-25 11:00:00,22.91,22.95,22.91,22.94,87500.0,17.5478,17.5784,17.5478,17.5708,87500.0
2014-11-25 11:10:00,22.95,22.97,22.93,22.96,149700.0,17.5784,17.5937,17.5631,17.5861,149700.0
2014-11-25 11:20:00,22.96,23.0,22.96,22.97,248000.0,17.5861,17.6167,17.5861,17.5937,248000.0
2014-11-25 11:30:00,22.97,23.0,22.96,22.97,128600.0,17.5937,17.6167,17.5861,17.5937,128600.0
2014-11-25 11:40:00,22.97,22.99,22.97,22.98,45400.0,17.5937,17.609,17.5937,17.6014,45400.0
2014-11-25 11:50:00,22.98,22.99,22.97,22.97,38200.0,17.6014,17.609,17.5937,17.5937,38200.0
2014-11-25 12:00:00,22.98,22.98,22.96,22.98,73200.0,17.6014,17.6014,17.5861,17.6014,73200.0
2014-11-25 12:10:00,22.98,22.99,22.94,22.95,94400.0,17.6014,17.609,17.5708,17.5784,94400.0
2014-11-25 12:20:00,22.94,22.95,22.92,22.92,36800.0,17.5708,17.5784,17.5554,17.5554,36800.0
2014-11-25 12:30:00,22.92,22.94,22.92,22.93,71500.0,17.5554,17.5708,17.5554,17.5631,71500.0
2014-11-25 12:40:00,22.92,22.94,22.92,22.93,50400.0,17.5554,17.5708,17.5554,17.5631,50400.0
2014-11-25 12:50:00,22.93,22.93,22.89,22.9,149100.0,17.5631,17.5631,17.5325,17.5401,149100.0
2014-11-25 13:00:00,22.9,22.91,22.89,22.9,121000.0,17.5401,17.5478,17.5325,17.5401,121000.0
2014-11-25 13:10:00,22.89,22.91,22.89,22.91,58100.0,17.5325,17.5478,17.5325,17.5478,58100.0
2014-11-25 13:20:00,22.91,22.91,22.89,22.91,87700.0,17.5478,17.5478,17.5325,17.5478,87700.0
2014-11-25 13:30:00,22.91,22.91,22.89,22.9,101200.0,17.5478,17.5478,17.5325,17.5401,101200.0
2014-11-25 13:40:00,22.9,22.91,22.89,22.9,77900.0,17.5401,17.5478,17.5325,17.5401,77900.0
2014-11-25 13:50:00,22.9,22.91,22.89,22.91,48600.0,17.5401,17.5478,17.5325,17.5478,48600.0
2014-11-25 14:00:00,22.9,22.92,22.9,22.91,81700.0,17.5401,17.5554,17.5401,17.5478,81700.0
2014-11-25 14:10:00,22.91,22.92,22.9,22.9,33900.0,17.5478,17.5554,17.5401,17.5401,33900.0
2014-11-25 14:20:00,22.9,22.92,22.89,22.9,164100.0,17.5401,17.5554,17.5325,17.5401,164100.0
2014-11-25 14:30:00,22.91,22.91,22.9,22.9,32800.0,17.5478,17.5478,17.5401,17.5401,32800.0
2014-11-25 14:40:00,22.9,22.91,22.89,22.91,152900.0,17.5401,17.5478,17.5325,17.5478,152900.0
2014-11-25 14:50:00,22.9,22.91,22.9,22.91,75100.0,17.5401,17.5478,17.5401,17.5478,75100.0
2014-11-25 15:00:00,22.9,22.93,22.9,22.92,171300.0,17.5401,17.5631,17.5401,17.5554,171300.0
2014-11-25 15:10:00,22.93,22.94,22.91,22.93,74800.0,17.5631,17.5708,17.5478,17.5631,74800.0
2014-11-25 15:20:00,22.93,22.93,22.9,22.91,103600.0,17.5631,17.5631,17.5401,17.5478,103600.0
2014-11-25 15:30:00,22.91,22.91,22.89,22.91,141500.0,17.5478,17.5478,17.5325,17.5478,141500.0
2014-11-25 15:40:00,22.91,22.91,22.89,22.89,210600.0,17.5478,17.5478,17.5325,17.5325,210600.0
2014-11-25 15:50:00,22.89,22.91,22.87,22.91,717500.0,17.5325,17.5478,17.5171,17.5478,717500.0
2014-11-26 09:30:00,22.99,23.07,22.93,23.05,324100.0,17.609,17.6703,17.5631,17.655,324100.0
2014-11-26 09:40:00,23.05,23.15,23.02,23.13,502600.0,17.655,17.7316,17.632,17.7163,502600.0
2014-11-26 09:50:00,23.14,23.15,23.12,23.13,213600.0,17.7239,17.7316,17.7086,17.7163,213600.0
2014-11-26 10:00:00,23.13,23.14,23.12,23.14,231600.0,17.7163,17.7239,17.7086,17.7239,231600.0
2014-11-26 10:10:00,23.14,23.16,23.12,23.16,263500.0,17.7239,17.7393,17.7086,17.7393,263500.0
2014-11-26 10:20:00,23.15,23.17,23.14,23.16,108700.0,17.7316,17.7469,17.7239,17.7393,108700.0
2014-11-26 10:30:00,23.15,23.17,23.15,23.16,53200.0,17.7316,17.7469,17.7316,17.7393,53200.0
2014-11-26 10:40:00,23.15,23.18,23.15,23.17,128900.0,17.7316,17.7546,17.7316,17.7469,128900.0
2014-11-26 10:50:00,23.17,23.17,23.15,23.17,60800.0,17.7469,17.7469,17.7316,17.7469,60800.0
2014-11-26 11:00:00,23.16,23.18,23.16,23.16,87700.0,17.7393,17.7546,17.7393,17.7393,87700.0
2014-11-26 11:10:00,23.17,23.17,23.16,23.16,90900.0,17.7469,17.7469,17.7393,17.7393,90900.0
2014-11-26 11:20:00,23.16,23.17,23.15,23.16,184900.0,17.7393,17.7469,17.7316,17.7393,184900.0
2014-11-26 11:30:00,23.16,23.17,23.15,23.17,69800.0,17.7393,17.7469,17.7316,17.7469,69800.0
2014-11-26 11:40:00,23.16,23.17,23.16,23.16,43500.0,17.7393,17.7469,17.7393,17.7393,43500.0
2014-11-26 11:50:00,23.17,23.17,23.16,23.16,58000.0,17.7469,17.7469,17.7393,17.7393,58000.0
2014-11-26 12:00:00,23.17,23.21,23.16,23.19,395600.0,17.7469,17.7776,17.7393,17.7622,395600.0
2014-11-26 12:10:00,23.18,23.21,23.18,23.2,160200.0,17.7546,17.7776,17.7546,17.7699,160200.0
2014-11-26 12:20:00,23.21,23.21,23.19,23.19,70700.0,17.7776,17.7776,17.7622,17.7622,70700.0
2014-11-26 12:30:00,23.19,23.2,23.19,23.19,30000.0,17.7622,17.7699,17.7622,17.7622,30000.0
2014-11-26 12:40:00,23.19,23.22,23.19,23.22,123400.0,17.7622,17.7852,17.7622,17.7852,123400.0
2014-11-26 12:50:00,23.22,23.22,23.2,23.2,117500.0,17.7852,17.7852,17.7699,17.7699,117500.0
2014-11-26 13:00:00,23.2,23.21,23.17,23.18,125700.0,17.7699,17.7776,17.7469,17.7546,125700.0
2014-11-26 13:10:00,23.17,23.19,23.16,23.19,115300.0,17.7469,17.7622,17.7393,17.7622,115300.0
2014-11-26 13:20:00,23.19,23.19,23.16,23.18,93000.0,17.7622,17.7622,17.7393,17.7546,93000.0
2014-11-26 13:30:00,23.17,23.19,23.16,23.18,113700.0,17.7469,17.7622,17.7393,17.7546,113700.0
2014-11-26 13:40:00,23.19,23.2,23.18,23.18,91400.0,17.7622,17.7699,17.7546,17.7546,91400.0
2014-11-26 13:50:00,23.19,23.21,23.18,23.2,96500.0,17.7622,17.7776,17.7546,17.7699,96500.0
2014-11-26 14:00:00,23.2,23.2,23.18,23.18,55300.0,17.7699,17.7699,17.7546,17.7546,55300.0
2014-11-26 14:10:00,23.18,23.2,23.18,23.2,61800.0,17.7546,17.7699,17.7546,17.7699,61800.0
2014-11-26 14:20:00,23.2,23.22,23.19,23.21,115900.0,17.7699,17.7852,17.7622,17.7776,115900.0
2014-11-26 14:30:00,23.21,23.22,23.19,23.22,149600.0,17.7776,17.7852,17.7622,17.7852,149600.0
2014-11-26 14:40:00,23.21,23.24,23.21,23.23,135300.0,17.7776,17.8005,17.7776,17.7929,135300.0
2014-11-26 14:50:00,23.23,23.24,23.22,23.23,165800.0,17.7929,17.8005,17.7852,17.7929,165800.0
2014-11-26 15:00:00,23.23,23.23,23.2,23.21,134300.0,17.7929,17.7929,17.7699,17.7776,134300.0
2014-11-26 15:10:00,23.21,23.22,23.2,23.21,83400.0,17.7776,17.7852,17.7699,17.7776,83400.0
2014-11-26 15:20:00,23.2,23.21,23.19,23.2,134800.0,17.7699,17.7776,17.7622,17.7699,134800.0
2014-11-26 15:30:00,23.2,23.21,23.19,23.21,357600.0,17.7699,17.7776,17.7622,17.7776,357600.0
2014-11-26 15:40:00,23.2,23.24,23.2,23.21,459200.0,17.7699,17.8005,17.7699,17.7776,459200.0
2014-11-26 15:50:00,23.21,23.23,23.18,23.19,1332900.0,17.7776,17.7929,17.7546,17.7622,1332900.0
2014-11-28 09:30:00,23.33,23.38,23.12,23.13,609100.0,17.8695,17.9078,17.7086,17.7163,609100.0
2014-11-28 09:40:00,23.14,23.23,23.12,23.22,378300.0,17.7239,17.7929,17.7086,17.7852,378300.0
2014-11-28 09:50:00,23.21,23.36,23.21,23.35,201300.0,17.7776,17.8924,17.7776,17.8848,201300.0
2014-11-28 10:00:00,23.35,23.42,23.33,23.4,268800.0,17.8848,17.9384,17.8695,17.9231,268800.0
2014-11-28 10:10:00,23.41,23.45,23.4,23.45,254500.0,17.9307,17.9614,17.9231,17.9614,254500.0
2014-11-28 10:20:00,23.45,23.49,23.42,23.48,268200.0,17.9614,17.992,17.9384,17.9844,268200.0
2014-11-28 10:30:00,23.49,23.53,23.48,23.51,276700.0,17.992,18.0227,17.9844,18.0073,276700.0
2014-11-28 10:40:00,23.51,23.52,23.48,23.49,112800.0,18.0073,18.015,17.9844,17.992,112800.0
2014-11-28 10:50:00,23.48,23.51,23.44,23.49,209700.0,17.9844,18.0073,17.9537,17.992,209700.0
2014-11-28 11:00:00,23.49,23.51,23.47,23.5,143900.0,17.992,18.0073,17.9767,17.9997,143900.0
2014-11-28 11:10:00,23.49,23.51,23.48,23.5,96600.0,17.992,18.0073,17.9844,17.9997,96600.0
2014-11-28 11:20:00,23.5,23.51,23.47,23.51,156100.0,17.9997,18.0073,17.9767,18.0073,156100.0
2014-11-28 11:30:00,23.5,23.54,23.48,23.54,153800.0,17.9997,18.0303,17.9844,18.0303,153800.0
2014-11-28 11:40:00,23.54,23.54,23.51,23.52,93500.0,18.0303,18.0303,18.0073,18.015,93500.0
2014-11-28 11:50:00,23.52,23.52,23.46,23.48,446200.0,18.015,18.015,17.969,17.9844,446200.0
2014-11-28 12:00:00,23.47,23.48,23.44,23.44,95200.0,17.9767,17.9844,17.9537,17.9537,95200.0
2014-11-28 12:10:00,23.45,23.47,23.44,23.47,136800.0,17.9614,17.9767,17.9537,17.9767,136800.0
2014-11-28 12:20:00,23.46,23.47,23.43,23.44,163800.0,17.969,17.9767,17.9461,17.9537,163800.0
2014-11-28 12:30:00,23.43,23.47,23.42,23.42,156800.0,17.9461,17.9767,17.9384,17.9384,156800.0
2014-11-28 12:40:00,23.42,23.45,23.41,23.45,391200.0,17.9384,17.9614,17.9307,17.9614,391200.0
2014-11-28 12:50:00,23.45,23.5,23.44,23.48,882700.0,17.9614,17.9997,17.9537,17.9844,882700.0
2014-12-01 09:30:00,23.2,23.22,23.11,23.16,823500.0,17.7699,17.7852,17.701,17.7393,823500.0
2014-12-01 09:40:00,23.16,23.17,23.05,23.06,427500.0,17.7393,17.7469,17.655,17.6627,427500.0
2014-12-01 09:50:00,23.05,23.15,23.03,23.13,418600.0,17.655,17.7316,17.6397,17.7163,418600.0
2014-12-01 10:00:00,23.13,23.14,23.1,23.11,234900.0,17.7163,17.7239,17.6933,17.701,234900.0
2014-12-01 10:10:00,23.11,23.19,23.1,23.14,199100.0,17.701,17.7622,17.6933,17.7239,199100.0
2014-12-01 10:20:00,23.14,23.2,23.14,23.17,405200.0,17.7239,17.7699,17.7239,17.7469,405200.0
2014-12-01 10:30:00,23.17,23.18,23.14,23.14,125400.0,17.7469,17.7546,17.7239,17.7239,125400.0
2014-12-01 10:40:00,23.15,23.15,23.08,23.1,220600.0,17.7316,17.7316,17.678,17.6933,220600.0
2014-12-01 10:50:00,23.1,23.13,23.05,23.07,201800.0,17.6933,17.7163,17.655,17.6703,201800.0
2014-12-01 11:00:00,23.07,23.11,23.05,23.1,135200.0,17.6703,17.701,17.655,17.6933,135200.0
2014-12-01 11:10:00,23.09,23.11,23.07,23.08,206700.0,17.6856,17.701,17.6703,17.678,206700.0
2014-12-01 11:20:00,23.08,23.09,23.06,23.07,241100.0,17.678,17.6856,17.6627,17.6703,241100.0
2014-12-01 11:30:00,23.08,23.09,23.03,23.03,125500.0,17.678,17.6856,17.6397,17.6397,125500.0
2014-12-01 11:40:00,23.04,23.07,23.0,23.01,176600.0,17.6473,17.6703,17.6167,17.6244,176600.0
2014-12-01 11:50:00,23.0,23.02,22.99,22.99,93600.0,17.6167,17.632,17.609,17.609,93600.0
2014-12-01 12:00:00,23.0,23.01,22.99,23.01,54400.0,17.6167,17.6244,17.609,17.6244,54400.0
2014-12-01 12:10:00,23.01,23.06,23.0,23.05,67400.0,17.6244,17.6627,17.6167,17.655,67400.0
2014-12-01 12:20:00,23.05,23.08,23.02,23.03,78700.0,17.655,17.678,17.632,17.6397,78700.0
2014-12-01 12:30:00,23.04,23.04,23.0,23.0,176200.0,17.6473,17.6473,17.6167,17.6167,176200.0
2014-12-01 12:40:00,23.01,23.01,22.99,23.0,128600.0,17.6244,17.6244,17.609,17.6167,128600.0
2014-12-01 12:50:00,23.0,23.05,22.99,23.02,233300.0,17.6167,17.655,17.609,17.632,233300.0
2014-12-01 13:00:00,23.02,23.04,23.0,23.01,126100.0,17.632,17.6473,17.6167,17.6244,126100.0
2014-12-01 13:10:00,23.0,23.02,22.98,22.98,133800.0,17.6167,17.632,17.6014,17.6014,133800.0
2014-12-01 13:20:00,22.99,23.0,22.96,22.99,80600.0,17.609,17.6167,17.5861,17.609,80600.0
2014-12-01 13:30:00,23.0,23.0,22.96,22.96,79200.0,17.6167,17.6167,17.5861,17.5861,79200.0
2014-12-01 13:40:00,22.97,22.97,22.94,22.95,116600.0,17.5937,17.5937,17.5708,17.5784,116600.0
2014-12-01 13:50:00,22.95,22.95,22.93,22.93,50600.0,17.5784,17.5784,17.5631,17.5631,50600.0
2014-12-01 14:00:00,22.93,22.95,22.89,22.91,206100.0,17.5631,17.5784,17.5325,17.5478,206100.0
2014-12-01 14:10:00,22.91,22.91,22.87,22.88,94400.0,17.5478,17.5478,17.5171,17.5248,94400.0
2014-12-01 14:20:00,22.87,22.88,22.85,22.86,157600.0,17.5171,17.5248,17.5018,17.5095,157600.0
2014-12-01 14:30:00,22.86,22.95,22.84,22.95,136300.0,17.5095,17.5784,17.4942,17.5784,136300.0
2014-12-01 14:40:00,22.94,22.94,22.9,22.92,101700.0,17.5708,17.5708,17.5401,17.5554,101700.0
2014-12-01 14:50:00,22.92,22.95,22.9,22.92,72800.0,17.5554,17.5784,17.5401,17.5554,72800.0
2014-12-01 15:00:00,22.93,22.95,22.92,22.94,132600.0,17.5631,17.5784,17.5554,17.5708,132600.0
2014-12-01 15:10:00,22.94,22.98,22.92,22.96,174600.0,17.5708,17.6014,17.5554,17.5861,174600.0
2014-12-01 15:20:00,22.97,22.98,22.94,22.95,90400.0,17.5937,17.6014,17.5708,17.5784,90400.0
2014-12-01 15:30:00,22.95,22.97,22.92,22.94,199400.0,17.5784,17.5937,17.5554,17.5708,199400.0
2014-12-01 15:40:00,22.94,22.95,22.91,22.94,247600.0,17.5708,17.5784,17.5478,17.5708,247600.0
2014-12-01 15:50:00,22.93,22.95,22.92,22.94,358300.0,17.5631,17.5784,17.5554,17.5708,358300.0
2014-12-02 09:30:00,22.67,22.69,22.46,22.5,1150900.0,17.3639,17.3793,17.2031,17.2337,1150900.0
2014-12-02 09:40:00,22.5,22.54,22.49,22.52,423400.0,17.2337,17.2644,17.2261,17.2491,423400.0
2014-12-02 09:50:00,22.53,22.61,22.52,22.59,340400.0,17.2567,17.318,17.2491,17.3027,340400.0
2014-12-02 10:00:00,22.58,22.61,22.56,22.59,169900.0,17.295,17.318,17.2797,17.3027,169900.0
2014-12-02 10:10:00,22.6,22.6,22.55,22.55,113500.0,17.3103,17.3103,17.272,17.272,113500.0
2014-12-02 10:20:00,22.55,22.57,22.54,22.55,166500.0,17.272,17.2874,17.2644,17.272,166500.0
2014-12-02 10:30:00,22.55,22.58,22.52,22.55,164900.0,17.272,17.295,17.2491,17.272,164900.0
2014-12-02 10:40:00,22.55,22.57,22.53,22.56,67100.0,17.272,17.2874,17.2567,17.2797,67100.0
2014-12-02 10:50:00,22.55,22.56,22.52,22.54,170400.0,17.272,17.2797,17.2491,17.2644,170400.0
2014-12-02 11:00:00,22.55,22.6,22.53,22.58,145100.0,17.272,17.3103,17.2567,17.295,145100.0
2014-12-02 11:10:00,22.57,22.6,22.56,22.58,76000.0,17.2874,17.3103,17.2797,17.295,76000.0
2014-12-02 11:20:00,22.59,22.6,22.57,22.58,225100.0,17.3027,17.3103,17.2874,17.295,225100.0
2014-12-02 11:30:00,22.59,22.59,22.54,22.56,158700.0,17.3027,17.3027,17.2644,17.2797,158700.0
2014-12-02 11:40:00,22.56,22.58,22.54,22.55,180700.0,17.2797,17.295,17.2644,17.272,180700.0
2014-12-02 11:50:00,22.55,22.55,22.49,22.55,569000.0,17.272,17.272,17.2261,17.272,569000.0
2014-12-02 12:00:00,22.55,22.55,22.48,22.5,328100.0,17.272,17.272,17.2184,17.2337,328100.0
2014-12-02 12:10:00,22.49,22.5,22.49,22.49,58000.0,17.2261,17.2337,17.2261,17.2261,58000.0
2014-12-02 12:20:00,22.49,22.5,22.46,22.46,284400.0,17.2261,17.2337,17.2031,17.2031,284400.0
2014-12-02 12:30:00,22.47,22.47,22.44,22.46,215000.0,17.2108,17.2108,17.1878,17.2031,215000.0
2014-12-02 12:40:00,22.46,22.5,22.45,22.5,357500.0,17.2031,17.2337,17.1954,17.2337,357500.0
2014-12-02 12:50:00,22.5,22.5,22.49,22.5,75100.0,17.2337,17.2337,17.2261,17.2337,75100.0
2014-12-02 13:00:00,22.5,22.5,22.49,22.5,75900.0,17.2337,17.2337,17.2261,17.2337,75900.0
2014-12-02 13:10:00,22.5,22.55,22.49,22.55,121000.0,17.2337,17.272,17.2261,17.272,121000.0
2014-12-02 13:20:00,22.55,22.59,22.54,22.59,194100.0,17.272,17.3027,17.2644,17.3027,194100.0
2014-12-02 13:30:00,22.59,22.59,22.48,22.51,432800.0,17.3027,17.3027,17.2184,17.2414,432800.0
2014-12-02 13:40:00,22.51,22.51,22.5,22.51,192000.0,17.2414,17.2414,17.2337,17.2414,192000.0
2014-12-02 13:50:00,22.51,22.51,22.47,22.48,201100.0,17.2414,17.2414,17.2108,17.2184,201100.0
2014-12-02 14:00:00,22.47,22.48,22.45,22.46,96200.0,17.2108,17.2184,17.1954,17.2031,96200.0
2014-12-02 14:10:00,22.46,22.52,22.45,22.52,166100.0,17.2031,17.2491,17.1954,17.2491,166100.0
2014-12-02 14:20:00,22.51,22.54,22.51,22.52,90600.0,17.2414,17.2644,17.2414,17.2491,90600.0
2014-12-02 14:30:00,22.53,22.56,22.51,22.55,119600.0,17.2567,17.2797,17.2414,17.272,119600.0
2014-12-02 14:40:00,22.55,22.58,22.55,22.58,71300.0,17.272,17.295,17.272,17.295,71300.0
2014-12-02 14:50:00,22.58,22.58,22.57,22.58,82400.0,17.295,17.295,17.2874,17.295,82400.0
2014-12-02 15:00:00,22.58,22.59,22.56,22.58,258900.0,17.295,17.3027,17.2797,17.295,258900.0
2014-12-02 15:10:00,22.58,22.59,22.57,22.58,183100.0,17.295,17.3027,17.2874,17.295,183100.0
2014-12-02 15:20:00,22.58,22.59,22.56,22.58,188600.0,17.295,17.3027,17.2797,17.295,188600.0
2014-12-02 15:30:00,22.58,22.59,22.57,22.58,170100.0,17.295,17.3027,17.2874,17.295,170100.0
2014-12-02 15:40:00,22.58,22.59,22.55,22.57,472600.0,17.295,17.3027,17.272,17.2874,472600.0
2014-12-02 15:50:00,22.57,22.58,22.56,22.56,502700.0,17.2874,17.295,17.2797,17.2797,502700.0
2014-12-03 09:30:00,22.75,22.81,22.58,22.78,1216100.0,17.4252,17.4712,17.295,17.4482,1216100.0
2014-12-03 09:40:00,22.79,22.85,22.76,22.85,604000.0,17.4559,17.5018,17.4329,17.5018,604000.0
2014-12-03 09:50:00,22.85,22.85,22.71,22.71,717100.0,17.5018,17.5018,17.3946,17.3946,717100.0
2014-12-03 10:00:00,22.72,22.81,22.71,22.8,331800.0,17.4022,17.4712,17.3946,17.4635,331800.0
2014-12-03 10:10:00,22.8,22.81,22.76,22.77,388700.0,17.4635,17.4712,17.4329,17.4405,388700.0
2014-12-03 10:20:00,22.78,22.82,22.77,22.79,378300.0,17.4482,17.4788,17.4405,17.4559,378300.0
2014-12-03 10:30:00,22.79,22.82,22.78,22.8,126200.0,17.4559,17.4788,17.4482,17.4635,126200.0
2014-12-03 10:40:00,22.8,22.81,22.76,22.79,176600.0,17.4635,17.4712,17.4329,17.4559,176600.0
2014-12-03 10:50:00,22.79,22.79,22.74,22.76,622800.0,17.4559,17.4559,17.4176,17.4329,622800.0
2014-12-03 11:00:00,22.76,22.76,22.73,22.74,248800.0,17.4329,17.4329,17.4099,17.4176,248800.0
2014-12-03 11:10:00,22.74,22.76,22.74,22.76,548700.0,17.4176,17.4329,17.4176,17.4329,548700.0
2014-12-03 11:20:00,22.76,22.79,22.75,22.79,831500.0,17.4329,17.4559,17.4252,17.4559,831500.0
2014-12-03 11:30:00,22.79,22.83,22.78,22.82,1166100.0,17.4559,17.4865,17.4482,17.4788,1166100.0
2014-12-03 11:40:00,22.82,22.82,22.8,22.8,200800.0,17.4788,17.4788,17.4635,17.4635,200800.0
2014-12-03 11:50:00,22.8,22.84,22.8,22.83,905300.0,17.4635,17.4942,17.4635,17.4865,905300.0
2014-12-03 12:00:00,22.84,22.86,22.83,22.85,590700.0,17.4942,17.5095,17.4865,17.5018,590700.0
2014-12-03 12:10:00,22.85,22.87,22.83,22.84,224100.0,17.5018,17.5171,17.4865,17.4942,224100.0
2014-12-03 12:20:00,22.83,22.87,22.81,22.84,417000.0,17.4865,17.5171,17.4712,17.4942,417000.0
2014-12-03 12:30:00,22.84,22.87,22.84,22.86,127300.0,17.4942,17.5171,17.4942,17.5095,127300.0
2014-12-03 12:40:00,22.86,22.87,22.83,22.85,482600.0,17.5095,17.5171,17.4865,17.5018,482600.0
2014-12-03 12:50:00,22.86,22.86,22.85,22.85,44600.0,17.5095,17.5095,17.5018,17.5018,44600.0
2014-12-03 13:00:00,22.85,22.87,22.85,22.86,162600.0,17.5018,17.5171,17.5018,17.5095,162600.0
2014-12-03 13:10:00,22.87,22.89,22.86,22.88,247800.0,17.5171,17.5325,17.5095,17.5248,247800.0
2014-12-03 13:20:00,22.88,23.08,22.87,22.89,306700.0,17.5248,17.678,17.5171,17.5325,306700.0
2014-12-03 13:30:00,22.88,22.89,22.88,22.88,45000.0,17.5248,17.5325,17.5248,17.5248,45000.0
2014-12-03 13:40:00,22.88,22.9,22.88,22.9,167000.0,17.5248,17.5401,17.5248,17.5401,167000.0
2014-12-03 13:50:00,22.9,22.9,22.85,22.89,319600.0,17.5401,17.5401,17.5018,17.5325,319600.0
2014-12-03 14:00:00,22.89,22.92,22.88,22.92,267700.0,17.5325,17.5554,17.5248,17.5554,267700.0
2014-12-03 14:10:00,22.91,22.95,22.9,22.92,536600.0,17.5478,17.5784,17.5401,17.5554,536600.0
2014-12-03 14:20:00,22.93,22.94,22.91,22.93,154400.0,17.5631,17.5708,17.5478,17.5631,154400.0
2014-12-03 14:30:00,22.93,22.95,22.92,22.95,204500.0,17.5631,17.5784,17.5554,17.5784,204500.0
2014-12-03 14:40:00,22.95,22.95,22.91,22.92,288100.0,17.5784,17.5784,17.5478,17.5554,288100.0
2014-12-03 14:50:00,22.93,22.93,22.92,22.92,153700.0,17.5631,17.5631,17.5554,17.5554,153700.0
2014-12-03 15:00:00,22.93,22.93,22.92,22.93,91000.0,17.5631,17.5631,17.5554,17.5631,91000.0
2014-12-03 15:10:00,22.92,22.93,22.88,22.91,302000.0,17.5554,17.5631,17.5248,17.5478,302000.0
2014-12-03 15:20:00,22.9,22.91,22.88,22.9,181000.0,17.5401,17.5478,17.5248,17.5401,181000.0
2014-12-03 15:30:00,22.91,22.91,22.9,22.9,155800.0,17.5478,17.5478,17.5401,17.5401,155800.0
2014-12-03 15:40:00,22.9,22.93,22.88,22.9,698100.0,17.5401,17.5631,17.5248,17.5401,698100.0
2014-12-03 15:50:00,22.9,22.94,22.9,22.92,1168500.0,17.5401,17.5708,17.5401,17.5554,1168500.0
2014-12-04 09:30:00,22.9,22.93,22.82,22.84,360100.0,17.5401,17.5631,17.4788,17.4942,360100.0
2014-12-04 09:40:00,22.84,22.9,22.84,22.85,506500.0,17.4942,17.5401,17.4942,17.5018,506500.0
2014-12-04 09:50:00,22.85,22.88,22.8,22.88,411300.0,17.5018,17.5248,17.4635,17.5248,411300.0
2014-12-04 10:00:00,22.87,22.87,22.81,22.81,175900.0,17.5171,17.5171,17.4712,17.4712,175900.0
2014-12-04 10:10:00,22.81,22.86,22.81,22.84,189400.0,17.4712,17.5095,17.4712,17.4942,189400.0
2014-12-04 10:20:00,22.83,22.87,22.83,22.85,264200.0,17.4865,17.5171,17.4865,17.5018,264200.0
2014-12-04 10:30:00,22.85,22.89,22.83,22.87,397700.0,17.5018,17.5325,17.4865,17.5171,397700.0
2014-12-04 10:40:00,22.86,22.88,22.8,22.83,191400.0,17.5095,17.5248,17.4635,17.4865,191400.0
2014-12-04 10:50:00,22.83,22.84,22.78,22.79,162500.0,17.4865,17.4942,17.4482,17.4559,162500.0
2014-12-04 11:00:00,22.79,22.8,22.76,22.76,104600.0,17.4559,17.4635,17.4329,17.4329,104600.0
2014-12-04 11:10:00,22.77,22.78,22.75,22.76,54000.0,17.4405,17.4482,17.4252,17.4329,54000.0
2014-12-04 11:20:00,22.76,22.77,22.7,22.7,70600.0,17.4329,17.4405,17.3869,17.3869,70600.0
2014-12-04 11:30:00,22.7,22.78,22.7,22.78,120400.0,17.3869,17.4482,17.3869,17.4482,120400.0
2014-12-04 11:40:00,22.78,22.81,22.77,22.79,127200.0,17.4482,17.4712,17.4405,17.4559,127200.0
2014-12-04 11:50:00,22.79,22.84,22.78,22.82,246500.0,17.4559,17.4942,17.4482,17.4788,246500.0
2014-12-04 12:00:00,22.82,22.85,22.82,22.85,47700.0,17.4788,17.5018,17.4788,17.5018,47700.0
2014-12-04 12:10:00,22.85,22.86,22.82,22.85,311400.0,17.5018,17.5095,17.4788,17.5018,311400.0
2014-12-04 12:20:00,22.85,22.86,22.84,22.85,39700.0,17.5018,17.5095,17.4942,17.5018,39700.0
2014-12-04 12:30:00,22.85,22.87,22.83,22.85,103200.0,17.5018,17.5171,17.4865,17.5018,103200.0
2014-12-04 12:40:00,22.86,22.86,22.82,22.82,43100.0,17.5095,17.5095,17.4788,17.4788,43100.0
2014-12-04 12:50:00,22.83,22.83,22.82,22.83,37800.0,17.4865,17.4865,17.4788,17.4865,37800.0
2014-12-04 13:00:00,22.83,22.85,22.82,22.85,44600.0,17.4865,17.5018,17.4788,17.5018,44600.0
2014-12-04 13:10:00,22.85,22.86,22.84,22.86,184400.0,17.5018,17.5095,17.4942,17.5095,184400.0
2014-12-04 13:20:00,22.85,22.86,22.84,22.86,62900.0,17.5018,17.5095,17.4942,17.5095,62900.0
2014-12-04 13:30:00,22.86,22.86,22.82,22.83,91200.0,17.5095,17.5095,17.4788,17.4865,91200.0
2014-12-04 13:40:00,22.83,22.86,22.83,22.85,58300.0,17.4865,17.5095,17.4865,17.5018,58300.0
2014-12-04 13:50:00,22.85,22.86,22.84,22.84,56800.0,17.5018,17.5095,17.4942,17.4942,56800.0
2014-12-04 14:00:00,22.84,22.87,22.84,22.87,63200.0,17.4942,17.5171,17.4942,17.5171,63200.0
2014-12-04 14:10:00,22.87,22.87,22.85,22.86,90100.0,17.5171,17.5171,17.5018,17.5095,90100.0
2014-12-04 14:20:00,22.86,22.87,22.85,22.86,93000.0,17.5095,17.5171,17.5018,17.5095,93000.0
2014-12-04 14:30:00,22.86,22.86,22.83,22.84,100000.0,17.5095,17.5095,17.4865,17.4942,100000.0
2014-12-04 14:40:00,22.83,22.86,22.83,22.86,71300.0,17.4865,17.5095,17.4865,17.5095,71300.0
2014-12-04 14:50:00,22.86,22.86,22.83,22.84,95300.0,17.5095,17.5095,17.4865,17.4942,95300.0
2014-12-04 15:00:00,22.84,22.84,22.83,22.83,29500.0,17.4942,17.4942,17.4865,17.4865,29500.0
2014-12-04 15:10:00,22.84,22.84,22.81,22.81,105100.0,17.4942,17.4942,17.4712,17.4712,105100.0
2014-12-04 15:20:00,22.81,22.82,22.78,22.78,125000.0,17.4712,17.4788,17.4482,17.4482,125000.0
2014-12-04 15:30:00,22.79,22.81,22.78,22.79,139400.0,17.4559,17.4712,17.4482,17.4559,139400.0
2014-12-04 15:40:00,22.79,22.8,22.79,22.8,132800.0,17.4559,17.4635,17.4559,17.4635,132800.0
2014-12-04 15:50:00,22.81,22.83,22.8,22.82,263200.0,17.4712,17.4865,17.4635,17.4788,263200.0
2014-12-05 09:30:00,22.76,22.76,22.65,22.66,436400.0,17.4329,17.4329,17.3486,17.3563,436400.0
2014-12-05 09:40:00,22.66,22.68,22.59,22.68,397100.0,17.3563,17.3716,17.3027,17.3716,397100.0
2014-12-05 09:50:00,22.68,22.71,22.64,22.67,364200.0,17.3716,17.3946,17.341,17.3639,364200.0
2014-12-05 10:00:00,22.66,22.67,22.59,22.61,369800.0,17.3563,17.3639,17.3027,17.318,369800.0
2014-12-05 10:10:00,22.59,22.62,22.59,22.62,179700.0,17.3027,17.3257,17.3027,17.3257,179700.0
2014-12-05 10:20:00,22.61,22.62,22.56,22.58,126000.0,17.318,17.3257,17.2797,17.295,126000.0
2014-12-05 10:30:00,22.58,22.63,22.55,22.61,144800.0,17.295,17.3333,17.272,17.318,144800.0
2014-12-05 10:40:00,22.62,22.65,22.6,22.64,265900.0,17.3257,17.3486,17.3103,17.341,265900.0
2014-12-05 10:50:00,22.65,22.67,22.63,22.65,96200.0,17.3486,17.3639,17.3333,17.3486,96200.0
2014-12-05 11:00:00,22.65,22.69,22.65,22.69,127200.0,17.3486,17.3793,17.3486,17.3793,127200.0
2014-12-05 11:10:00,22.7,22.74,22.69,22.73,154400.0,17.3869,17.4176,17.3793,17.4099,154400.0
2014-12-05 11:20:00,22.72,22.73,22.72,22.73,80700.0,17.4022,17.4099,17.4022,17.4099,80700.0
2014-12-05 11:30:00,22.73,22.73,22.72,22.73,70300.0,17.4099,17.4099,17.4022,17.4099,70300.0
2014-12-05 11:40:00,22.73,22.73,22.69,22.71,109800.0,17.4099,17.4099,17.3793,17.3946,109800.0
2014-12-05 11:50:00,22.71,22.73,22.69,22.71,80600.0,17.3946,17.4099,17.3793,17.3946,80600.0
2014-12-05 12:00:00,22.72,22.72,22.69,22.7,37300.0,17.4022,17.4022,17.3793,17.3869,37300.0
2014-12-05 12:10:00,22.7,22.72,22.7,22.71,71600.0,17.3869,17.4022,17.3869,17.3946,71600.0
2014-12-05 12:20:00,22.7,22.71,22.68,22.7,51700.0,17.3869,17.3946,17.3716,17.3869,51700.0
2014-12-05 12:30:00,22.71,22.71,22.69,22.71,38800.0,17.3946,17.3946,17.3793,17.3946,38800.0
2014-12-05 12:40:00,22.71,22.73,22.7,22.71,88300.0,17.3946,17.4099,17.3869,17.3946,88300.0
2014-12-05 12:50:00,22.71,22.72,22.71,22.71,19400.0,17.3946,17.4022,17.3946,17.3946,19400.0
2014-12-05 13:00:00,22.71,22.73,22.69,22.7,71900.0,17.3946,17.4099,17.3793,17.3869,71900.0
2014-12-05 13:10:00,22.7,22.71,22.67,22.68,95300.0,17.3869,17.3946,17.3639,17.3716,95300.0
2014-12-05 13:20:00,22.68,22.68,22.65,22.66,119200.0,17.3716,17.3716,17.3486,17.3563,119200.0
2014-12-05 13:30:00,22.66,22.67,22.65,22.67,59200.0,17.3563,17.3639,17.3486,17.3639,59200.0
2014-12-05 13:40:00,22.67,22.69,22.66,22.69,291800.0,17.3639,17.3793,17.3563,17.3793,291800.0
2014-12-05 13:50:00,22.69,22.73,22.68,22.73,128800.0,17.3793,17.4099,17.3716,17.4099,128800.0
2014-12-05 14:00:00,22.73,22.76,22.72,22.75,656200.0,17.4099,17.4329,17.4022,17.4252,656200.0
2014-12-05 14:10:00,22.74,22.75,22.73,22.73,43200.0,17.4176,17.4252,17.4099,17.4099,43200.0
2014-12-05 14:20:00,22.73,22.76,22.72,22.76,188300.0,17.4099,17.4329,17.4022,17.4329,188300.0
2014-12-05 14:30:00,22.76,22.76,22.73,22.75,188500.0,17.4329,17.4329,17.4099,17.4252,188500.0
2014-12-05 14:40:00,22.74,22.8,22.74,22.79,198500.0,17.4176,17.4635,17.4176,17.4559,198500.0
2014-12-05 14:50:00,22.79,22.8,22.78,22.79,81700.0,17.4559,17.4635,17.4482,17.4559,81700.0
2014-12-05 15:00:00,22.78,22.79,22.76,22.77,268400.0,17.4482,17.4559,17.4329,17.4405,268400.0
2014-12-05 15:10:00,22.76,22.79,22.76,22.78,179700.0,17.4329,17.4559,17.4329,17.4482,179700.0
2014-12-05 15:20:00,22.78,22.78,22.77,22.78,102800.0,17.4482,17.4482,17.4405,17.4482,102800.0
2014-12-05 15:30:00,22.78,22.78,22.74,22.76,169700.0,17.4482,17.4482,17.4176,17.4329,169700.0
2014-12-05 15:40:00,22.76,22.76,22.67,22.67,490600.0,17.4329,17.4329,17.3639,17.3639,490600.0
2014-12-05 15:50:00,22.68,22.74,22.67,22.73,557800.0,17.3716,17.4176,17.3639,17.4099,557800.0
2014-12-08 09:30:00,22.78,22.8,22.73,22.8,575700.0,17.4482,17.4635,17.4099,17.4635,575700.0
2014-12-08 09:40:00,22.8,22.83,22.77,22.83,307100.0,17.4635,17.4865,17.4405,17.4865,307100.0
2014-12-08 09:50:00,22.83,22.88,22.82,22.86,802100.0,17.4865,17.5248,17.4788,17.5095,802100.0
2014-12-08 10:00:00,22.87,22.89,22.8,22.84,445800.0,17.5171,17.5325,17.4635,17.4942,445800.0
2014-12-08 10:10:00,22.84,22.88,22.84,22.85,259800.0,17.4942,17.5248,17.4942,17.5018,259800.0
2014-12-08 10:20:00,22.85,22.88,22.85,22.86,131700.0,17.5018,17.5248,17.5018,17.5095,131700.0
2014-12-08 10:30:00,22.87,22.9,22.86,22.88,220300.0,17.5171,17.5401,17.5095,17.5248,220300.0
2014-12-08 10:40:00,22.88,22.89,22.83,22.83,159800.0,17.5248,17.5325,17.4865,17.4865,159800.0
2014-12-08 10:50:00,22.83,22.84,22.83,22.83,43900.0,17.4865,17.4942,17.4865,17.4865,43900.0
2014-12-08 11:00:00,22.84,22.84,22.81,22.82,156400.0,17.4942,17.4942,17.4712,17.4788,156400.0
2014-12-08 11:10:00,22.83,22.85,22.8,22.8,314300.0,17.4865,17.5018,17.4635,17.4635,314300.0
2014-12-08 11:20:00,22.8,22.81,22.64,22.67,592700.0,17.4635,17.4712,17.341,17.3639,592700.0
2014-12-08 11:30:00,22.68,22.71,22.64,22.66,175600.0,17.3716,17.3946,17.341,17.3563,175600.0
2014-12-08 11:40:00,22.66,22.66,22.65,22.65,49700.0,17.3563,17.3563,17.3486,17.3486,49700.0
2014-12-08 11:50:00,22.66,22.67,22.65,22.66,98700.0,17.3563,17.3639,17.3486,17.3563,98700.0
2014-12-08 12:00:00,22.67,22.67,22.65,22.66,99800.0,17.3639,17.3639,17.3486,17.3563,99800.0
2014-12-08 12:10:00,22.66,22.66,22.52,22.55,295700.0,17.3563,17.3563,17.2491,17.272,295700.0
2014-12-08 12:20:00,22.55,22.59,22.54,22.57,174200.0,17.272,17.3027,17.2644,17.2874,174200.0
2014-12-08 12:30:00,22.56,22.61,22.56,22.59,111800.0,17.2797,17.318,17.2797,17.3027,111800.0
2014-12-08 12:40:00,22.59,22.64,22.59,22.62,127500.0,17.3027,17.341,17.3027,17.3257,127500.0
2014-12-08 12:50:00,22.62,22.63,22.58,22.59,87100.0,17.3257,17.3333,17.295,17.3027,87100.0
2014-12-08 13:00:00,22.59,22.59,22.57,22.57,53000.0,17.3027,17.3027,17.2874,17.2874,53000.0
2014-12-08 13:10:00,22.58,22.6,22.55,22.55,163500.0,17.295,17.3103,17.272,17.272,163500.0
2014-12-08 13:20:00,22.55,22.56,22.49,22.49,240300.0,17.272,17.2797,17.2261,17.2261,240300.0
2014-12-08 13:30:00,22.5,22.5,22.43,22.46,162500.0,17.2337,17.2337,17.1801,17.2031,162500.0
2014-12-08 13:40:00,22.46,22.46,22.42,22.46,105200.0,17.2031,17.2031,17.1725,17.2031,105200.0
2014-12-08 13:50:00,22.46,22.49,22.45,22.46,125100.0,17.2031,17.2261,17.1954,17.2031,125100.0
2014-12-08 14:00:00,22.46,22.48,22.45,22.46,148100.0,17.2031,17.2184,17.1954,17.2031,148100.0
2014-12-08 14:10:00,22.46,22.47,22.39,22.45,265300.0,17.2031,17.2108,17.1495,17.1954,265300.0
2014-12-08 14:20:00,22.45,22.52,22.44,22.51,175300.0,17.1954,17.2491,17.1878,17.2414,175300.0
2014-12-08 14:30:00,22.51,22.54,22.5,22.52,114200.0,17.2414,17.2644,17.2337,17.2491,114200.0
2014-12-08 14:40:00,22.52,22.55,22.51,22.55,95400.0,17.2491,17.272,17.2414,17.272,95400.0
2014-12-08 14:50:00,22.55,22.55,22.51,22.51,132400.0,17.272,17.272,17.2414,17.2414,132400.0
2014-12-08 15:00:00,22.51,22.54,22.48,22.5,131400.0,17.2414,17.2644,17.2184,17.2337,131400.0
2014-12-08 15:10:00,22.51,22.54,22.49,22.5,131000.0,17.2414,17.2644,17.2261,17.2337,131000.0
2014-12-08 15:20:00,22.49,22.53,22.49,22.51,181500.0,17.2261,17.2567,17.2261,17.2414,181500.0
2014-12-08 15:30:00,22.51,22.54,22.5,22.53,229400.0,17.2414,17.2644,17.2337,17.2567,229400.0
2014-12-08 15:40:00,22.53,22.53,22.48,22.51,388500.0,17.2567,17.2567,17.2184,17.2414,388500.0
2014-12-08 15:50:00,22.51,22.52,22.5,22.51,588700.0,17.2414,17.2491,17.2337,17.2414,588700.0
2014-12-09 09:30:00,22.28,22.29,22.07,22.26,935800.0,17.0652,17.0729,16.9044,17.0499,935800.0
2014-12-09 09:40:00,22.25,22.27,22.16,22.24,459000.0,17.0423,17.0576,16.9733,17.0346,459000.0
2014-12-09 09:50:00,22.23,22.33,22.21,22.33,213500.0,17.0269,17.1035,17.0116,17.1035,213500.0
2014-12-09 10:00:00,22.34,22.38,22.22,22.25,809100.0,17.1112,17.1418,17.0193,17.0423,809100.0
2014-12-09 10:10:00,22.25,22.28,22.2,22.26,171300.0,17.0423,17.0652,17.004,17.0499,171300.0
2014-12-09 10:20:00,22.26,22.34,22.25,22.26,160700.0,17.0499,17.1112,17.0423,17.0499,160700.0
2014-12-09 10:30:00,22.26,22.29,22.23,22.25,429200.0,17.0499,17.0729,17.0269,17.0423,429200.0
2014-12-09 10:40:00,22.26,22.27,22.2,22.24,323600.0,17.0499,17.0576,17.004,17.0346,323600.0
2014-12-09 10:50:00,22.24,22.26,22.19,22.22,70800.0,17.0346,17.0499,16.9963,17.0193,70800.0
2014-12-09 11:00:00,22.21,22.28,22.21,22.24,200200.0,17.0116,17.0652,17.0116,17.0346,200200.0
2014-12-09 11:10:00,22.24,22.33,22.23,22.32,158200.0,17.0346,17.1035,17.0269,17.0959,158200.0
2014-12-09 11:20:00,22.33,22.4,22.31,22.38,170000.0,17.1035,17.1571,17.0882,17.1418,170000.0
2014-12-09 11:30:00,22.38,22.44,22.38,22.42,239200.0,17.1418,17.1878,17.1418,17.1725,239200.0
2014-12-09 11:40:00,22.43,22.47,22.41,22.46,235200.0,17.1801,17.2108,17.1648,17.2031,235200.0
2014-12-09 11:50:00,22.46,22.54,22.45,22.52,156000.0,17.2031,17.2644,17.1954,17.2491,156000.0
2014-12-09 12:00:00,22.53,22.55,22.5,22.54,133900.0,17.2567,17.272,17.2337,17.2644,133900.0
2014-12-09 12:10:00,22.54,22.55,22.49,22.51,119900.0,17.2644,17.272,17.2261,17.2414,119900.0
2014-12-09 12:20:00,22.51,22.54,22.49,22.51,164000.0,17.2414,17.2644,17.2261,17.2414,164000.0
2014-12-09 12:30:00,22.51,22.54,22.49,22.53,161600.0,17.2414,17.2644,17.2261,17.2567,161600.0
2014-12-09 12:40:00,22.53,22.54,22.52,22.53,126700.0,17.2567,17.2644,17.2491,17.2567,126700.0
2014-12-09 12:50:00,22.54,22.56,22.52,22.56,121500.0,17.2644,17.2797,17.2491,17.2797,121500.0
2014-12-09 13:00:00,22.56,22.56,22.52,22.55,178400.0,17.2797,17.2797,17.2491,17.272,178400.0
2014-12-09 13:10:00,22.55,22.58,22.53,22.53,119600.0,17.272,17.295,17.2567,17.2567,119600.0
2014-12-09 13:20:00,22.53,22.57,22.53,22.57,72900.0,17.2567,17.2874,17.2567,17.2874,72900.0
2014-12-09 13:30:00,22.57,22.6,22.56,22.59,176700.0,17.2874,17.3103,17.2797,17.3027,176700.0
2014-12-09 13:40:00,22.6,22.6,22.56,22.56,94300.0,17.3103,17.3103,17.2797,17.2797,94300.0
2014-12-09 13:50:00,22.57,22.58,22.55,22.55,83400.0,17.2874,17.295,17.272,17.272,83400.0
2014-12-09 14:00:00,22.56,22.58,22.55,22.58,107400.0,17.2797,17.295,17.272,17.295,107400.0
2014-12-09 14:10:00,22.58,22.58,22.55,22.57,189000.0,17.295,17.295,17.272,17.2874,189000.0
2014-12-09 14:20:00,22.57,22.58,22.56,22.57,153000.0,17.2874,17.295,17.2797,17.2874,153000.0
2014-12-09 14:30:00,22.56,22.57,22.51,22.53,73500.0,17.2797,17.2874,17.2414,17.2567,73500.0
2014-12-09 14:40:00,22.53,22.55,22.52,22.55,101900.0,17.2567,17.272,17.2491,17.272,101900.0
2014-12-09 14:50:00,22.55,22.57,22.54,22.56,184400.0,17.272,17.2874,17.2644,17.2797,184400.0
2014-12-09 15:00:00,22.56,22.59,22.54,22.55,210500.0,17.2797,17.3027,17.2644,17.272,210500.0
2014-12-09 15:10:00,22.55,22.58,22.53,22.58,158700.0,17.272,17.295,17.2567,17.295,158700.0
2014-12-09 15:20:00,22.58,22.58,22.54,22.54,108800.0,17.295,17.295,17.2644,17.2644,108800.0
2014-12-09 15:30:00,22.55,22.58,22.54,22.58,207300.0,17.272,17.295,17.2644,17.295,207300.0
2014-12-09 15:40:00,22.58,22.58,22.52,22.57,557900.0,17.295,17.295,17.2491,17.2874,557900.0
2014-12-09 15:50:00,22.57,22.58,22.55,22.57,555700.0,17.2874,17.295,17.272,17.2874,555700.0
2014-12-10 09:30:00,22.45,22.45,22.25,22.27,461000.0,17.1954,17.1954,17.0423,17.0576,461000.0
2014-12-10 09:40:00,22.26,22.28,22.17,22.27,580700.0,17.0499,17.0652,16.981,17.0576,580700.0
2014-12-10 09:50:00,22.26,22.39,22.24,22.38,963600.0,17.0499,17.1495,17.0346,17.1418,963600.0
2014-12-10 10:00:00,22.39,22.39,22.33,22.35,241100.0,17.1495,17.1495,17.1035,17.1188,241100.0
2014-12-10 10:10:00,22.35,22.36,22.31,22.34,169100.0,17.1188,17.1265,17.0882,17.1112,169100.0
2014-12-10 10:20:00,22.34,22.35,22.29,22.3,184500.0,17.1112,17.1188,17.0729,17.0805,184500.0
2014-12-10 10:30:00,22.3,22.3,22.21,22.25,375600.0,17.0805,17.0805,17.0116,17.0423,375600.0
2014-12-10 10:40:00,22.25,22.28,22.24,22.26,141000.0,17.0423,17.0652,17.0346,17.0499,141000.0
2014-12-10 10:50:00,22.25,22.31,22.24,22.31,98100.0,17.0423,17.0882,17.0346,17.0882,98100.0
2014-12-10 11:00:00,22.31,22.33,22.29,22.3,51600.0,17.0882,17.1035,17.0729,17.0805,51600.0
2014-12-10 11:10:00,22.3,22.31,22.26,22.28,71500.0,17.0805,17.0882,17.0499,17.0652,71500.0
2014-12-10 11:20:00,22.28,22.34,22.27,22.31,107200.0,17.0652,17.1112,17.0576,17.0882,107200.0
2014-12-10 11:30:00,22.31,22.33,22.27,22.3,97100.0,17.0882,17.1035,17.0576,17.0805,97100.0
2014-12-10 11:40:00,22.29,22.32,22.27,22.32,68700.0,17.0729,17.0959,17.0576,17.0959,68700.0
2014-12-10 11:50:00,22.31,22.35,22.31,22.34,103400.0,17.0882,17.1188,17.0882,17.1112,103400.0
2014-12-10 12:00:00,22.33,22.35,22.31,22.34,328700.0,17.1035,17.1188,17.0882,17.1112,328700.0
2014-12-10 12:10:00,22.34,22.37,22.32,22.34,152500.0,17.1112,17.1342,17.0959,17.1112,152500.0
2014-12-10 12:20:00,22.33,22.36,22.33,22.34,122200.0,17.1035,17.1265,17.1035,17.1112,122200.0
2014-12-10 12:30:00,22.33,22.36,22.32,22.33,68000.0,17.1035,17.1265,17.0959,17.1035,68000.0
2014-12-10 12:40:00,22.33,22.36,22.32,22.34,49400.0,17.1035,17.1265,17.0959,17.1112,49400.0
2014-12-10 12:50:00,22.33,22.36,22.32,22.33,110600.0,17.1035,17.1265,17.0959,17.1035,110600.0
2014-12-10 13:00:00,22.34,22.38,22.33,22.36,190200.0,17.1112,17.1418,17.1035,17.1265,190200.0
2014-12-10 13:10:00,22.36,22.42,22.36,22.41,97000.0,17.1265,17.1725,17.1265,17.1648,97000.0
2014-12-10 13:20:00,22.41,22.43,22.4,22.41,58800.0,17.1648,17.1801,17.1571,17.1648,58800.0
2014-12-10 13:30:00,22.42,22.43,22.37,22.38,49600.0,17.1725,17.1801,17.1342,17.1418,49600.0
2014-12-10 13:40:00,22.38,22.39,22.33,22.33,153500.0,17.1418,17.1495,17.1035,17.1035,153500.0
2014-12-10 13:50:00,22.33,22.34,22.31,22.33,155300.0,17.1035,17.1112,17.0882,17.1035,155300.0
2014-12-10 14:00:00,22.33,22.37,22.32,22.36,312200.0,17.1035,17.1342,17.0959,17.1265,312200.0
2014-12-10 14:10:00,22.36,22.36,22.31,22.34,165500.0,17.1265,17.1265,17.0882,17.1112,165500.0
2014-12-10 14:20:00,22.34,22.34,22.28,22.32,296000.0,17.1112,17.1112,17.0652,17.0959,296000.0
2014-12-10 14:30:00,22.31,22.32,22.23,22.24,163900.0,17.0882,17.0959,17.0269,17.0346,163900.0
2014-12-10 14:40:00,22.24,22.29,22.23,22.29,170800.0,17.0346,17.0729,17.0269,17.0729,170800.0
2014-12-10 14:50:00,22.28,22.28,22.21,22.21,107300.0,17.0652,17.0652,17.0116,17.0116,107300.0
2014-12-10 15:00:00,22.21,22.25,22.2,22.24,142900.0,17.0116,17.0423,17.004,17.0346,142900.0
2014-12-10 15:10:00,22.23,22.25,22.21,22.22,114400.0,17.0269,17.0423,17.0116,17.0193,114400.0
2014-12-10 15:20:00,22.23,22.28,22.22,22.28,466200.0,17.0269,17.0652,17.0193,17.0652,466200.0
2014-12-10 15:30:00,22.28,22.32,22.27,22.3,235100.0,17.0652,17.0959,17.0576,17.0805,235100.0
2014-12-10 15:40:00,22.3,22.31,22.23,22.23,487700.0,17.0805,17.0882,17.0269,17.0269,487700.0
2014-12-10 15:50:00,22.23,22.24,22.19,22.2,885000.0,17.0269,17.0346,16.9963,17.004,885000.0
2014-12-11 09:30:00,22.0,22.12,21.92,21.92,901000.0,16.8508,16.9427,16.7895,16.7895,901000.0
2014-12-11 09:40:00,21.92,22.01,21.92,21.98,502600.0,16.7895,16.8584,16.7895,16.8354,502600.0
2014-12-11 09:50:00,21.98,22.08,21.98,22.04,432600.0,16.8354,16.912,16.8354,16.8814,432600.0
2014-12-11 10:00:00,22.04,22.15,22.03,22.14,440200.0,16.8814,16.9657,16.8737,16.958,440200.0
2014-12-11 10:10:00,22.14,22.26,22.11,22.26,529000.0,16.958,17.0499,16.935,17.0499,529000.0
2014-12-11 10:20:00,22.26,22.35,22.22,22.35,570800.0,17.0499,17.1188,17.0193,17.1188,570800.0
2014-12-11 10:30:00,22.35,22.37,22.25,22.27,396800.0,17.1188,17.1342,17.0423,17.0576,396800.0
2014-12-11 10:40:00,22.27,22.27,22.21,22.27,263300.0,17.0576,17.0576,17.0116,17.0576,263300.0
2014-12-11 10:50:00,22.26,22.28,22.22,22.22,214500.0,17.0499,17.0652,17.0193,17.0193,214500.0
2014-12-11 11:00:00,22.22,22.23,22.19,22.21,205100.0,17.0193,17.0269,16.9963,17.0116,205100.0
2014-12-11 11:10:00,22.2,22.24,22.19,22.24,200400.0,17.004,17.0346,16.9963,17.0346,200400.0
2014-12-11 11:20:00,22.24,22.28,22.23,22.25,147800.0,17.0346,17.0652,17.0269,17.0423,147800.0
2014-12-11 11:30:00,22.25,22.28,22.24,22.26,152500.0,17.0423,17.0652,17.0346,17.0499,152500.0
2014-12-11 11:40:00,22.26,22.27,22.24,22.27,101800.0,17.0499,17.0576,17.0346,17.0576,101800.0
2014-12-11 11:50:00,22.26,22.3,22.26,22.28,171800.0,17.0499,17.0805,17.0499,17.0652,171800.0
2014-12-11 12:00:00,22.28,22.33,22.26,22.3,208300.0,17.0652,17.1035,17.0499,17.0805,208300.0
2014-12-11 12:10:00,22.3,22.33,22.29,22.3,133600.0,17.0805,17.1035,17.0729,17.0805,133600.0
2014-12-11 12:20:00,22.3,22.32,22.28,22.3,117000.0,17.0805,17.0959,17.0652,17.0805,117000.0
2014-12-11 12:30:00,22.3,22.33,22.29,22.32,110900.0,17.0805,17.1035,17.0729,17.0959,110900.0
2014-12-11 12:40:00,22.32,22.33,22.29,22.32,301500.0,17.0959,17.1035,17.0729,17.0959,301500.0
2014-12-11 12:50:00,22.31,22.32,22.28,22.29,166500.0,17.0882,17.0959,17.0652,17.0729,166500.0
2014-12-11 13:00:00,22.29,22.29,22.25,22.27,104200.0,17.0729,17.0729,17.0423,17.0576,104200.0
2014-12-11 13:10:00,22.26,22.28,22.25,22.28,195700.0,17.0499,17.0652,17.0423,17.0652,195700.0
2014-12-11 13:20:00,22.28,22.28,22.25,22.26,156400.0,17.0652,17.0652,17.0423,17.0499,156400.0
2014-12-11 13:30:00,22.26,22.29,22.25,22.28,108400.0,17.0499,17.0729,17.0423,17.0652,108400.0
2014-12-11 13:40:00,22.28,22.34,22.27,22.33,124300.0,17.0652,17.1112,17.0576,17.1035,124300.0
2014-12-11 13:50:00,22.34,22.34,22.27,22.29,195400.0,17.1112,17.1112,17.0576,17.0729,195400.0
2014-12-11 14:00:00,22.29,22.34,22.28,22.33,233200.0,17.0729,17.1112,17.0652,17.1035,233200.0
2014-12-11 14:10:00,22.32,22.34,22.3,22.32,138100.0,17.0959,17.1112,17.0805,17.0959,138100.0
2014-12-11 14:20:00,22.32,22.33,22.28,22.29,87300.0,17.0959,17.1035,17.0652,17.0729,87300.0
2014-12-11 14:30:00,22.29,22.31,22.27,22.29,118200.0,17.0729,17.0882,17.0576,17.0729,118200.0
2014-12-11 14:40:00,22.29,22.31,22.23,22.23,158300.0,17.0729,17.0882,17.0269,17.0269,158300.0
2014-12-11 14:50:00,22.23,22.25,22.18,22.2,115400.0,17.0269,17.0423,16.9886,17.004,115400.0
2014-12-11 15:00:00,22.2,22.24,22.18,22.2,179600.0,17.004,17.0346,16.9886,17.004,179600.0
2014-12-11 15:10:00,22.2,22.27,22.2,22.26,161600.0,17.004,17.0576,17.004,17.0499,161600.0
2014-12-11 15:20:00,22.26,22.28,22.24,22.24,245200.0,17.0499,17.0652,17.0346,17.0346,245200.0
2014-12-11 15:30:00,22.25,22.25,22.2,22.22,209700.0,17.0423,17.0423,17.004,17.0193,209700.0
2014-12-11 15:40:00,22.22,22.25,22.15,22.16,272000.0,17.0193,17.0423,16.9657,16.9733,272000.0
2014-12-11 15:50:00,22.15,22.17,22.1,22.15,561800.0,16.9657,16.981,16.9274,16.9657,561800.0
2014-12-12 09:30:00,22.13,22.22,22.1,22.18,830800.0,16.9503,17.0193,16.9274,16.9886,830800.0
2014-12-12 09:40:00,22.18,22.2,22.09,22.12,202900.0,16.9886,17.004,16.9197,16.9427,202900.0
2014-12-12 09:50:00,22.12,22.18,22.12,22.14,333100.0,16.9427,16.9886,16.9427,16.958,333100.0
2014-12-12 10:00:00,22.14,22.16,22.09,22.09,470300.0,16.958,16.9733,16.9197,16.9197,470300.0
2014-12-12 10:10:00,22.1,22.1,22.02,22.08,197100.0,16.9274,16.9274,16.8661,16.912,197100.0
2014-12-12 10:20:00,22.08,22.12,22.07,22.12,179700.0,16.912,16.9427,16.9044,16.9427,179700.0
2014-12-12 10:30:00,22.12,22.2,22.11,22.18,204800.0,16.9427,17.004,16.935,16.9886,204800.0
2014-12-12 10:40:00,22.19,22.2,22.16,22.19,316900.0,16.9963,17.004,16.9733,16.9963,316900.0
2014-12-12 10:50:00,22.19,22.2,22.07,22.07,281800.0,16.9963,17.004,16.9044,16.9044,281800.0
2014-12-12 11:00:00,22.08,22.17,22.05,22.16,406800.0,16.912,16.981,16.8891,16.9733,406800.0
2014-12-12 11:10:00,22.17,22.2,22.14,22.16,186100.0,16.981,17.004,16.958,16.9733,186100.0
2014-12-12 11:20:00,22.16,22.19,22.11,22.12,148900.0,16.9733,16.9963,16.935,16.9427,148900.0
2014-12-12 11:30:00,22.12,22.18,22.1,22.18,190400.0,16.9427,16.9886,16.9274,16.9886,190400.0
2014-12-12 11:40:00,22.18,22.19,22.13,22.14,189500.0,16.9886,16.9963,16.9503,16.958,189500.0
2014-12-12 11:50:00,22.13,22.16,22.08,22.1,207500.0,16.9503,16.9733,16.912,16.9274,207500.0
2014-12-12 12:00:00,22.1,22.11,22.07,22.07,125400.0,16.9274,16.935,16.9044,16.9044,125400.0
2014-12-12 12:10:00,22.06,22.11,22.06,22.08,225700.0,16.8967,16.935,16.8967,16.912,225700.0
2014-12-12 12:20:00,22.09,22.16,22.05,22.14,127800.0,16.9197,16.9733,16.8891,16.958,127800.0
2014-12-12 12:30:00,22.14,22.16,22.11,22.14,170400.0,16.958,16.9733,16.935,16.958,170400.0
2014-12-12 12:40:00,22.15,22.16,22.13,22.15,132500.0,16.9657,16.9733,16.9503,16.9657,132500.0
2014-12-12 12:50:00,22.14,22.15,22.1,22.14,125200.0,16.958,16.9657,16.9274,16.958,125200.0
2014-12-12 13:00:00,22.14,22.15,22.12,22.14,185800.0,16.958,16.9657,16.9427,16.958,185800.0
2014-12-12 13:10:00,22.15,22.16,22.09,22.13,243500.0,16.9657,16.9733,16.9197,16.9503,243500.0
2014-12-12 13:20:00,22.13,22.18,22.12,22.17,175700.0,16.9503,16.9886,16.9427,16.981,175700.0
2014-12-12 13:30:00,22.17,22.18,22.15,22.18,195100.0,16.981,16.9886,16.9657,16.9886,195100.0
2014-12-12 13:40:00,22.17,22.2,22.16,22.19,173200.0,16.981,17.004,16.9733,16.9963,173200.0
2014-12-12 13:50:00,22.2,22.21,22.17,22.18,177000.0,17.004,17.0116,16.981,16.9886,177000.0
2014-12-12 14:00:00,22.18,22.21,22.18,22.21,160500.0,16.9886,17.0116,16.9886,17.0116,160500.0
2014-12-12 14:10:00,22.2,22.21,22.19,22.21,245500.0,17.004,17.0116,16.9963,17.0116,245500.0
2014-12-12 14:20:00,22.21,22.22,22.19,22.21,180300.0,17.0116,17.0193,16.9963,17.0116,180300.0
2014-12-12 14:30:00,22.21,22.22,22.17,22.17,444000.0,17.0116,17.0193,16.981,16.981,444000.0
2014-12-12 14:40:00,22.18,22.18,22.15,22.18,138800.0,16.9886,16.9886,16.9657,16.9886,138800.0
2014-12-12 14:50:00,22.18,22.2,22.17,22.19,230000.0,16.9886,17.004,16.981,16.9963,230000.0
2014-12-12 15:00:00,22.2,22.21,22.16,22.16,312500.0,17.004,17.0116,16.9733,16.9733,312500.0
2014-12-12 15:10:00,22.16,22.17,22.13,22.15,315500.0,16.9733,16.981,16.9503,16.9657,315500.0
2014-12-12 15:20:00,22.16,22.19,22.14,22.18,325900.0,16.9733,16.9963,16.958,16.9886,325900.0
2014-12-12 15:30:00,22.17,22.18,22.08,22.09,375200.0,16.981,16.9886,16.912,16.9197,375200.0
2014-12-12 15:40:00,22.08,22.11,22.06,22.08,444600.0,16.912,16.935,16.8967,16.912,444600.0
2014-12-12 15:50:00,22.07,22.07,21.97,21.98,1102000.0,16.9044,16.9044,16.8278,16.8354,1102000.0
2014-12-15 09:30:00,22.19,22.35,22.18,22.3,528400.0,16.9963,17.1188,16.9886,17.0805,528400.0
2014-12-15 09:40:00,22.3,22.37,22.24,22.29,313700.0,17.0805,17.1342,17.0346,17.0729,313700.0
2014-12-15 09:50:00,22.29,22.32,22.19,22.22,219400.0,17.0729,17.0959,16.9963,17.0193,219400.0
2014-12-15 10:00:00,22.23,22.28,22.19,22.23,284100.0,17.0269,17.0652,16.9963,17.0269,284100.0
2014-12-15 10:10:00,22.23,22.39,22.21,22.31,422100.0,17.0269,17.1495,17.0116,17.0882,422100.0
2014-12-15 10:20:00,22.32,22.32,22.21,22.25,190000.0,17.0959,17.0959,17.0116,17.0423,190000.0
2014-12-15 10:30:00,22.25,22.26,22.17,22.19,153600.0,17.0423,17.0499,16.981,16.9963,153600.0
2014-12-15 10:40:00,22.19,22.21,22.1,22.14,379200.0,16.9963,17.0116,16.9274,16.958,379200.0
2014-12-15 10:50:00,22.14,22.18,22.1,22.1,545900.0,16.958,16.9886,16.9274,16.9274,545900.0
2014-12-15 11:00:00,22.1,22.1,22.03,22.04,530000.0,16.9274,16.9274,16.8737,16.8814,530000.0
2014-12-15 11:10:00,22.04,22.05,21.97,21.97,433300.0,16.8814,16.8891,16.8278,16.8278,433300.0
2014-12-15 11:20:00,21.97,22.02,21.93,21.98,231800.0,16.8278,16.8661,16.7971,16.8354,231800.0
2014-12-15 11:30:00,21.97,22.01,21.95,21.96,363500.0,16.8278,16.8584,16.8125,16.8201,363500.0
2014-12-15 11:40:00,21.96,22.01,21.93,21.96,180700.0,16.8201,16.8584,16.7971,16.8201,180700.0
2014-12-15 11:50:00,21.95,21.98,21.92,21.96,137500.0,16.8125,16.8354,16.7895,16.8201,137500.0
2014-12-15 12:00:00,21.97,22.04,21.96,22.0,101500.0,16.8278,16.8814,16.8201,16.8508,101500.0
2014-12-15 12:10:00,22.01,22.04,21.98,21.99,139100.0,16.8584,16.8814,16.8354,16.8431,139100.0
2014-12-15 12:20:00,21.99,22.06,21.99,22.05,201300.0,16.8431,16.8967,16.8431,16.8891,201300.0
2014-12-15 12:30:00,22.05,22.09,22.0,22.07,304500.0,16.8891,16.9197,16.8508,16.9044,304500.0
2014-12-15 12:40:00,22.07,22.1,22.05,22.07,167700.0,16.9044,16.9274,16.8891,16.9044,167700.0
2014-12-15 12:50:00,22.07,22.1,22.05,22.05,159800.0,16.9044,16.9274,16.8891,16.8891,159800.0
2014-12-15 13:00:00,22.05,22.07,22.03,22.03,158000.0,16.8891,16.9044,16.8737,16.8737,158000.0
2014-12-15 13:10:00,22.04,22.05,21.98,22.0,146000.0,16.8814,16.8891,16.8354,16.8508,146000.0
2014-12-15 13:20:00,21.99,22.03,21.97,21.97,189400.0,16.8431,16.8737,16.8278,16.8278,189400.0
2014-12-15 13:30:00,21.97,22.0,21.96,21.97,567200.0,16.8278,16.8508,16.8201,16.8278,567200.0
2014-12-15 13:40:00,21.97,21.98,21.93,21.93,161000.0,16.8278,16.8354,16.7971,16.7971,161000.0
2014-12-15 13:50:00,21.93,21.97,21.91,21.95,417200.0,16.7971,16.8278,16.7818,16.8125,417200.0
2014-12-15 14:00:00,21.95,21.98,21.94,21.96,150000.0,16.8125,16.8354,16.8048,16.8201,150000.0
2014-12-15 14:10:00,21.96,21.97,21.93,21.94,236300.0,16.8201,16.8278,16.7971,16.8048,236300.0
2014-12-15 14:20:00,21.93,21.98,21.92,21.95,516800.0,16.7971,16.8354,16.7895,16.8125,516800.0
2014-12-15 14:30:00,21.94,21.98,21.92,21.95,179000.0,16.8048,16.8354,16.7895,16.8125,179000.0
2014-12-15 14:40:00,21.95,21.95,21.89,21.93,265400.0,16.8125,16.8125,16.7665,16.7971,265400.0
2014-12-15 14:50:00,21.93,21.96,21.92,21.95,266800.0,16.7971,16.8201,16.7895,16.8125,266800.0
2014-12-15 15:00:00,21.94,22.0,21.94,21.98,267500.0,16.8048,16.8508,16.8048,16.8354,267500.0
2014-12-15 15:10:00,21.98,22.01,21.95,21.97,312400.0,16.8354,16.8584,16.8125,16.8278,312400.0
2014-12-15 15:20:00,21.97,21.99,21.95,21.96,329200.0,16.8278,16.8431,16.8125,16.8201,329200.0
2014-12-15 15:30:00,21.96,22.04,21.94,22.03,404300.0,16.8201,16.8814,16.8048,16.8737,404300.0
2014-12-15 15:40:00,22.02,22.03,21.94,21.96,501700.0,16.8661,16.8737,16.8048,16.8201,501700.0
2014-12-15 15:50:00,21.96,21.99,21.94,21.94,1206500.0,16.8201,16.8431,16.8048,16.8048,1206500.0
2014-12-16 09:30:00,21.81,21.82,21.59,21.59,824300.0,16.7052,16.7129,16.5367,16.5367,824300.0
2014-12-16 09:40:00,21.6,21.65,21.56,21.65,501900.0,16.5444,16.5827,16.5137,16.5827,501900.0
2014-12-16 09:50:00,21.65,21.71,21.56,21.57,401500.0,16.5827,16.6286,16.5137,16.5214,401500.0
2014-12-16 10:00:00,21.57,21.62,21.5,21.52,374000.0,16.5214,16.5597,16.4678,16.4831,374000.0
2014-12-16 10:10:00,21.52,21.61,21.44,21.59,295800.0,16.4831,16.552,16.4218,16.5367,295800.0
2014-12-16 10:20:00,21.59,21.66,21.56,21.61,249900.0,16.5367,16.5903,16.5137,16.552,249900.0
2014-12-16 10:30:00,21.62,21.62,21.54,21.59,476300.0,16.5597,16.5597,16.4984,16.5367,476300.0
2014-12-16 10:40:00,21.58,21.64,21.53,21.57,221000.0,16.5291,16.575,16.4908,16.5214,221000.0
2014-12-16 10:50:00,21.57,21.7,21.57,21.67,179800.0,16.5214,16.621,16.5214,16.598,179800.0
2014-12-16 11:00:00,21.67,21.7,21.63,21.65,249300.0,16.598,16.621,16.5674,16.5827,249300.0
2014-12-16 11:10:00,21.64,21.73,21.62,21.72,376700.0,16.575,16.644,16.5597,16.6363,376700.0
2014-12-16 11:20:00,21.71,21.81,21.7,21.81,501200.0,16.6286,16.7052,16.621,16.7052,501200.0
2014-12-16 11:30:00,21.81,21.84,21.79,21.8,265600.0,16.7052,16.7282,16.6899,16.6976,265600.0
2014-12-16 11:40:00,21.79,21.84,21.78,21.83,159800.0,16.6899,16.7282,16.6823,16.7206,159800.0
2014-12-16 11:50:00,21.83,21.85,21.79,21.81,270900.0,16.7206,16.7359,16.6899,16.7052,270900.0
2014-12-16 12:00:00,21.8,21.85,21.8,21.81,161000.0,16.6976,16.7359,16.6976,16.7052,161000.0
2014-12-16 12:10:00,21.8,21.84,21.79,21.81,164800.0,16.6976,16.7282,16.6899,16.7052,164800.0
2014-12-16 12:20:00,21.81,21.83,21.78,21.81,147900.0,16.7052,16.7206,16.6823,16.7052,147900.0
2014-12-16 12:30:00,21.81,21.85,21.8,21.84,89500.0,16.7052,16.7359,16.6976,16.7282,89500.0
2014-12-16 12:40:00,21.85,21.85,21.76,21.81,264800.0,16.7359,16.7359,16.6669,16.7052,264800.0
2014-12-16 12:50:00,21.8,21.84,21.78,21.78,102200.0,16.6976,16.7282,16.6823,16.6823,102200.0
2014-12-16 13:00:00,21.78,21.81,21.75,21.76,147600.0,16.6823,16.7052,16.6593,16.6669,147600.0
2014-12-16 13:10:00,21.76,21.76,21.65,21.69,197800.0,16.6669,16.6669,16.5827,16.6133,197800.0
2014-12-16 13:20:00,21.68,21.7,21.66,21.7,115500.0,16.6057,16.621,16.5903,16.621,115500.0
2014-12-16 13:30:00,21.69,21.72,21.64,21.71,131900.0,16.6133,16.6363,16.575,16.6286,131900.0
2014-12-16 13:40:00,21.71,21.76,21.69,21.7,200000.0,16.6286,16.6669,16.6133,16.621,200000.0
2014-12-16 13:50:00,21.71,21.73,21.67,21.69,257200.0,16.6286,16.644,16.598,16.6133,257200.0
2014-12-16 14:00:00,21.69,21.72,21.65,21.66,224200.0,16.6133,16.6363,16.5827,16.5903,224200.0
2014-12-16 14:10:00,21.66,21.67,21.61,21.66,229700.0,16.5903,16.598,16.552,16.5903,229700.0
2014-12-16 14:20:00,21.66,21.69,21.65,21.66,112200.0,16.5903,16.6133,16.5827,16.5903,112200.0
2014-12-16 14:30:00,21.67,21.71,21.65,21.7,126900.0,16.598,16.6286,16.5827,16.621,126900.0
2014-12-16 14:40:00,21.7,21.72,21.66,21.68,100000.0,16.621,16.6363,16.5903,16.6057,100000.0
2014-12-16 14:50:00,21.67,21.68,21.61,21.66,180000.0,16.598,16.6057,16.552,16.5903,180000.0
2014-12-16 15:00:00,21.67,21.69,21.62,21.65,172800.0,16.598,16.6133,16.5597,16.5827,172800.0
2014-12-16 15:10:00,21.66,21.67,21.63,21.65,154600.0,16.5903,16.598,16.5674,16.5827,154600.0
2014-12-16 15:20:00,21.65,21.67,21.59,21.61,173600.0,16.5827,16.598,16.5367,16.552,173600.0
2014-12-16 15:30:00,21.61,21.67,21.58,21.6,238200.0,16.552,16.598,16.5291,16.5444,238200.0
2014-12-16 15:40:00,21.6,21.6,21.49,21.54,463900.0,16.5444,16.5444,16.4601,16.4984,463900.0
2014-12-16 15:50:00,21.53,21.54,21.43,21.44,1066200.0,16.4908,16.4984,16.4142,16.4218,1066200.0
2014-12-17 09:30:00,21.36,21.37,21.16,21.29,745700.0,16.3606,16.3682,16.2074,16.3069,745700.0
2014-12-17 09:40:00,21.29,21.4,21.24,21.35,411000.0,16.3069,16.3912,16.2686,16.3529,411000.0
2014-12-17 09:50:00,21.35,21.39,21.32,21.32,319700.0,16.3529,16.3835,16.3299,16.3299,319700.0
2014-12-17 10:00:00,21.32,21.34,21.2,21.26,328300.0,16.3299,16.3452,16.238,16.284,328300.0
2014-12-17 10:10:00,21.26,21.3,21.23,21.29,287700.0,16.284,16.3146,16.261,16.3069,287700.0
2014-12-17 10:20:00,21.29,21.3,21.25,21.26,186900.0,16.3069,16.3146,16.2763,16.284,186900.0
2014-12-17 10:30:00,21.26,21.27,21.23,21.26,184900.0,16.284,16.2916,16.261,16.284,184900.0
2014-12-17 10:40:00,21.27,21.31,21.24,21.29,152000.0,16.2916,16.3223,16.2686,16.3069,152000.0
2014-12-17 10:50:00,21.3,21.31,21.25,21.28,177600.0,16.3146,16.3223,16.2763,16.2993,177600.0
2014-12-17 11:00:00,21.29,21.36,21.28,21.36,181300.0,16.3069,16.3606,16.2993,16.3606,181300.0
2014-12-17 11:10:00,21.35,21.4,21.35,21.4,206500.0,16.3529,16.3912,16.3529,16.3912,206500.0
2014-12-17 11:20:00,21.39,21.45,21.38,21.42,196300.0,16.3835,16.4295,16.3759,16.4065,196300.0
2014-12-17 11:30:00,21.43,21.48,21.42,21.48,196600.0,16.4142,16.4525,16.4065,16.4525,196600.0
2014-12-17 11:40:00,21.48,21.5,21.42,21.44,369400.0,16.4525,16.4678,16.4065,16.4218,369400.0
2014-12-17 11:50:00,21.44,21.52,21.42,21.52,177500.0,16.4218,16.4831,16.4065,16.4831,177500.0
2014-12-17 12:00:00,21.52,21.53,21.42,21.45,309900.0,16.4831,16.4908,16.4065,16.4295,309900.0
2014-12-17 12:10:00,21.46,21.47,21.42,21.44,110000.0,16.4372,16.4448,16.4065,16.4218,110000.0
2014-12-17 12:20:00,21.44,21.45,21.41,21.44,192600.0,16.4218,16.4295,16.3989,16.4218,192600.0
2014-12-17 12:30:00,21.43,21.5,21.42,21.47,71400.0,16.4142,16.4678,16.4065,16.4448,71400.0
2014-12-17 12:40:00,21.47,21.47,21.42,21.44,190200.0,16.4448,16.4448,16.4065,16.4218,190200.0
2014-12-17 12:50:00,21.43,21.5,21.43,21.46,188600.0,16.4142,16.4678,16.4142,16.4372,188600.0
2014-12-17 13:00:00,21.46,21.5,21.45,21.47,152300.0,16.4372,16.4678,16.4295,16.4448,152300.0
2014-12-17 13:10:00,21.47,21.52,21.47,21.51,215200.0,16.4448,16.4831,16.4448,16.4755,215200.0
2014-12-17 13:20:00,21.51,21.52,21.48,21.5,329700.0,16.4755,16.4831,16.4525,16.4678,329700.0
2014-12-17 13:30:00,21.49,21.5,21.44,21.47,193400.0,16.4601,16.4678,16.4218,16.4448,193400.0
2014-12-17 13:40:00,21.47,21.47,21.42,21.44,246800.0,16.4448,16.4448,16.4065,16.4218,246800.0
2014-12-17 13:50:00,21.45,21.45,21.39,21.42,274200.0,16.4295,16.4295,16.3835,16.4065,274200.0
2014-12-17 14:00:00,21.43,21.56,21.42,21.5,430000.0,16.4142,16.5137,16.4065,16.4678,430000.0
2014-12-17 14:10:00,21.5,21.56,21.48,21.53,505400.0,16.4678,16.5137,16.4525,16.4908,505400.0
2014-12-17 14:20:00,21.53,21.64,21.52,21.61,463800.0,16.4908,16.575,16.4831,16.552,463800.0
2014-12-17 14:30:00,21.62,21.63,21.57,21.59,560000.0,16.5597,16.5674,16.5214,16.5367,560000.0
2014-12-17 14:40:00,21.6,21.6,21.47,21.48,416000.0,16.5444,16.5444,16.4448,16.4525,416000.0
2014-12-17 14:50:00,21.48,21.56,21.46,21.52,154500.0,16.4525,16.5137,16.4372,16.4831,154500.0
2014-12-17 15:00:00,21.52,21.53,21.43,21.45,258700.0,16.4831,16.4908,16.4142,16.4295,258700.0
2014-12-17 15:10:00,21.45,21.6,21.44,21.59,474000.0,16.4295,16.5444,16.4218,16.5367,474000.0
2014-12-17 15:20:00,21.59,21.63,21.54,21.62,424700.0,16.5367,16.5674,16.4984,16.5597,424700.0
2014-12-17 15:30:00,21.62,21.64,21.58,21.61,298500.0,16.5597,16.575,16.5291,16.552,298500.0
2014-12-17 15:40:00,21.62,21.65,21.61,21.64,577900.0,16.5597,16.5827,16.552,16.575,577900.0
2014-12-17 15:50:00,21.64,21.65,21.6,21.64,821200.0,16.575,16.5827,16.5444,16.575,821200.0
2014-12-18 09:30:00,22.05,22.22,21.87,21.9,921800.0,16.8891,17.0193,16.7512,16.7742,921800.0
2014-12-18 09:40:00,21.9,21.91,21.86,21.9,354900.0,16.7742,16.7818,16.7435,16.7742,354900.0
2014-12-18 09:50:00,21.9,21.91,21.79,21.89,538800.0,16.7742,16.7818,16.6899,16.7665,538800.0
2014-12-18 10:00:00,21.89,21.93,21.83,21.93,227200.0,16.7665,16.7971,16.7206,16.7971,227200.0
2014-12-18 10:10:00,21.93,22.0,21.91,21.97,424100.0,16.7971,16.8508,16.7818,16.8278,424100.0
2014-12-18 10:20:00,21.98,21.98,21.93,21.94,373100.0,16.8354,16.8354,16.7971,16.8048,373100.0
2014-12-18 10:30:00,21.94,21.94,21.87,21.87,104500.0,16.8048,16.8048,16.7512,16.7512,104500.0
2014-12-18 10:40:00,21.87,21.88,21.81,21.82,225400.0,16.7512,16.7589,16.7052,16.7129,225400.0
2014-12-18 10:50:00,21.83,21.87,21.83,21.85,127900.0,16.7206,16.7512,16.7206,16.7359,127900.0
2014-12-18 11:00:00,21.85,21.86,21.76,21.77,175900.0,16.7359,16.7435,16.6669,16.6746,175900.0
2014-12-18 11:10:00,21.76,21.79,21.74,21.78,129200.0,16.6669,16.6899,16.6516,16.6823,129200.0
2014-12-18 11:20:00,21.79,21.81,21.75,21.75,136800.0,16.6899,16.7052,16.6593,16.6593,136800.0
2014-12-18 11:30:00,21.76,21.77,21.74,21.77,116200.0,16.6669,16.6746,16.6516,16.6746,116200.0
2014-12-18 11:40:00,21.77,21.79,21.74,21.76,177800.0,16.6746,16.6899,16.6516,16.6669,177800.0
2014-12-18 11:50:00,21.76,21.82,21.74,21.81,111300.0,16.6669,16.7129,16.6516,16.7052,111300.0
2014-12-18 12:00:00,21.8,21.82,21.79,21.79,64800.0,16.6976,16.7129,16.6899,16.6899,64800.0
2014-12-18 12:10:00,21.8,21.85,21.77,21.84,136200.0,16.6976,16.7359,16.6746,16.7282,136200.0
2014-12-18 12:20:00,21.84,21.85,21.81,21.82,145000.0,16.7282,16.7359,16.7052,16.7129,145000.0
2014-12-18 12:30:00,21.83,21.83,21.78,21.79,81900.0,16.7206,16.7206,16.6823,16.6899,81900.0
2014-12-18 12:40:00,21.79,21.81,21.77,21.8,127500.0,16.6899,16.7052,16.6746,16.6976,127500.0
2014-12-18 12:50:00,21.8,21.82,21.78,21.82,198200.0,16.6976,16.7129,16.6823,16.7129,198200.0
2014-12-18 13:00:00,21.82,21.82,21.79,21.81,56500.0,16.7129,16.7129,16.6899,16.7052,56500.0
2014-12-18 13:10:00,21.8,21.85,21.8,21.83,113100.0,16.6976,16.7359,16.6976,16.7206,113100.0
2014-12-18 13:20:00,21.84,21.9,21.83,21.9,155800.0,16.7282,16.7742,16.7206,16.7742,155800.0
2014-12-18 13:30:00,21.89,21.91,21.88,21.88,89800.0,16.7665,16.7818,16.7589,16.7589,89800.0
2014-12-18 13:40:00,21.88,21.89,21.85,21.85,108700.0,16.7589,16.7665,16.7359,16.7359,108700.0
2014-12-18 13:50:00,21.84,21.85,21.84,21.85,53100.0,16.7282,16.7359,16.7282,16.7359,53100.0
2014-12-18 14:00:00,21.84,21.85,21.83,21.83,138300.0,16.7282,16.7359,16.7206,16.7206,138300.0
2014-12-18 14:10:00,21.84,21.9,21.83,21.89,265100.0,16.7282,16.7742,16.7206,16.7665,265100.0
2014-12-18 14:20:00,21.88,21.88,21.85,21.85,86300.0,16.7589,16.7589,16.7359,16.7359,86300.0
2014-12-18 14:30:00,21.85,21.86,21.81,21.82,197600.0,16.7359,16.7435,16.7052,16.7129,197600.0
2014-12-18 14:40:00,21.82,21.83,21.78,21.81,274400.0,16.7129,16.7206,16.6823,16.7052,274400.0
2014-12-18 14:50:00,21.8,21.86,21.8,21.83,164800.0,16.6976,16.7435,16.6976,16.7206,164800.0
2014-12-18 15:00:00,21.82,21.84,21.8,21.81,278500.0,16.7129,16.7282,16.6976,16.7052,278500.0
2014-12-18 15:10:00,21.8,21.83,21.79,21.8,348500.0,16.6976,16.7206,16.6899,16.6976,348500.0
2014-12-18 15:20:00,21.79,21.8,21.75,21.78,216400.0,16.6899,16.6976,16.6593,16.6823,216400.0
2014-12-18 15:30:00,21.78,21.78,21.75,21.75,194200.0,16.6823,16.6823,16.6593,16.6593,194200.0
2014-12-18 15:40:00,21.76,21.78,21.72,21.75,549300.0,16.6669,16.6823,16.6363,16.6593,549300.0
2014-12-18 15:50:00,21.76,21.78,21.74,21.77,1070000.0,16.6669,16.6823,16.6516,16.6746,1070000.0
2014-12-19 09:30:00,22.49,22.55,22.05,22.15,817400.0,17.2261,17.272,16.8891,16.9657,817400.0
2014-12-19 09:40:00,22.15,22.24,22.06,22.09,669800.0,16.9657,17.0346,16.8967,16.9197,669800.0
2014-12-19 09:50:00,22.08,22.14,22.05,22.14,632600.0,16.912,16.958,16.8891,16.958,632600.0
2014-12-19 10:00:00,22.14,22.17,22.09,22.16,303400.0,16.958,16.981,16.9197,16.9733,303400.0
2014-12-19 10:10:00,22.15,22.16,22.07,22.1,174300.0,16.9657,16.9733,16.9044,16.9274,174300.0
2014-12-19 10:20:00,22.09,22.11,22.06,22.11,141300.0,16.9197,16.935,16.8967,16.935,141300.0
2014-12-19 10:30:00,22.1,22.11,22.01,22.03,233600.0,16.9274,16.935,16.8584,16.8737,233600.0
2014-12-19 10:40:00,22.03,22.1,22.01,22.01,176400.0,16.8737,16.9274,16.8584,16.8584,176400.0
2014-12-19 10:50:00,22.02,22.06,21.99,22.05,192300.0,16.8661,16.8967,16.8431,16.8891,192300.0
2014-12-19 11:00:00,22.05,22.06,22.02,22.02,108100.0,16.8891,16.8967,16.8661,16.8661,108100.0
2014-12-19 11:10:00,22.02,22.06,22.02,22.03,68800.0,16.8661,16.8967,16.8661,16.8737,68800.0
2014-12-19 11:20:00,22.03,22.08,22.0,22.05,181300.0,16.8737,16.912,16.8508,16.8891,181300.0
2014-12-19 11:30:00,22.05,22.06,22.02,22.03,38100.0,16.8891,16.8967,16.8661,16.8737,38100.0
2014-12-19 11:40:00,22.03,22.06,22.02,22.03,52900.0,16.8737,16.8967,16.8661,16.8737,52900.0
2014-12-19 11:50:00,22.02,22.05,22.01,22.01,196300.0,16.8661,16.8891,16.8584,16.8584,196300.0
2014-12-19 12:00:00,22.01,22.03,22.0,22.03,138400.0,16.8584,16.8737,16.8508,16.8737,138400.0
2014-12-19 12:10:00,22.03,22.08,22.02,22.05,127400.0,16.8737,16.912,16.8661,16.8891,127400.0
2014-12-19 12:20:00,22.05,22.12,22.03,22.11,329300.0,16.8891,16.9427,16.8737,16.935,329300.0
2014-12-19 12:30:00,22.11,22.11,22.04,22.06,142600.0,16.935,16.935,16.8814,16.8967,142600.0
2014-12-19 12:40:00,22.06,22.07,22.01,22.05,246300.0,16.8967,16.9044,16.8584,16.8891,246300.0
2014-12-19 12:50:00,22.05,22.15,22.05,22.14,227800.0,16.8891,16.9657,16.8891,16.958,227800.0
2014-12-19 13:00:00,22.14,22.16,22.12,22.14,232200.0,16.958,16.9733,16.9427,16.958,232200.0
2014-12-19 13:10:00,22.14,22.17,22.11,22.12,123200.0,16.958,16.981,16.935,16.9427,123200.0
2014-12-19 13:20:00,22.12,22.17,22.09,22.17,212300.0,16.9427,16.981,16.9197,16.981,212300.0
2014-12-19 13:30:00,22.17,22.19,22.15,22.15,142400.0,16.981,16.9963,16.9657,16.9657,142400.0
2014-12-19 13:40:00,22.15,22.16,22.1,22.12,141000.0,16.9657,16.9733,16.9274,16.9427,141000.0
2014-12-19 13:50:00,22.13,22.13,22.11,22.13,52600.0,16.9503,16.9503,16.935,16.9503,52600.0
2014-12-19 14:00:00,22.13,22.17,22.12,22.15,134900.0,16.9503,16.981,16.9427,16.9657,134900.0
2014-12-19 14:10:00,22.15,22.19,22.14,22.16,91600.0,16.9657,16.9963,16.958,16.9733,91600.0
2014-12-19 14:20:00,22.15,22.21,22.15,22.19,197900.0,16.9657,17.0116,16.9657,16.9963,197900.0
2014-12-19 14:30:00,22.2,22.21,22.15,22.17,194800.0,17.004,17.0116,16.9657,16.981,194800.0
2014-12-19 14:40:00,22.17,22.2,22.16,22.19,80700.0,16.981,17.004,16.9733,16.9963,80700.0
2014-12-19 14:50:00,22.19,22.23,22.18,22.22,216200.0,16.9963,17.0269,16.9886,17.0193,216200.0
2014-12-19 15:00:00,22.23,22.25,22.2,22.24,260400.0,17.0269,17.0423,17.004,17.0346,260400.0
2014-12-19 15:10:00,22.24,22.3,22.23,22.29,264700.0,17.0346,17.0805,17.0269,17.0729,264700.0
2014-12-19 15:20:00,22.29,22.31,22.28,22.29,221300.0,17.0729,17.0882,17.0652,17.0729,221300.0
2014-12-19 15:30:00,22.29,22.31,22.28,22.28,326300.0,17.0729,17.0882,17.0652,17.0652,326300.0
2014-12-19 15:40:00,22.29,22.3,22.26,22.27,828900.0,17.0729,17.0805,17.0499,17.0576,828900.0
2014-12-19 15:50:00,22.26,22.27,22.21,22.22,1169600.0,17.0499,17.0576,17.0116,17.0193,1169600.0
2014-12-22 09:30:00,22.27,22.49,22.22,22.47,197000.0,17.0576,17.2261,17.0193,17.2108,197000.0
2014-12-22 09:40:00,22.48,22.55,22.43,22.51,184800.0,17.2184,17.272,17.1801,17.2414,184800.0
2014-12-22 09:50:00,22.51,22.58,22.5,22.52,201000.0,17.2414,17.295,17.2337,17.2491,201000.0
2014-12-22 10:00:00,22.52,22.55,22.44,22.55,134700.0,17.2491,17.272,17.1878,17.272,134700.0
2014-12-22 10:10:00,22.55,22.57,22.48,22.55,264000.0,17.272,17.2874,17.2184,17.272,264000.0
2014-12-22 10:20:00,22.55,22.56,22.47,22.51,142700.0,17.272,17.2797,17.2108,17.2414,142700.0
2014-12-22 10:30:00,22.51,22.56,22.51,22.52,214200.0,17.2414,17.2797,17.2414,17.2491,214200.0
2014-12-22 10:40:00,22.52,22.53,22.47,22.47,145000.0,17.2491,17.2567,17.2108,17.2108,145000.0
2014-12-22 10:50:00,22.46,22.5,22.45,22.49,69500.0,17.2031,17.2337,17.1954,17.2261,69500.0
2014-12-22 11:00:00,22.48,22.48,22.42,22.45,155700.0,17.2184,17.2184,17.1725,17.1954,155700.0
2014-12-22 11:10:00,22.45,22.49,22.44,22.49,91800.0,17.1954,17.2261,17.1878,17.2261,91800.0
2014-12-22 11:20:00,22.48,22.49,22.42,22.45,130900.0,17.2184,17.2261,17.1725,17.1954,130900.0
2014-12-22 11:30:00,22.45,22.46,22.4,22.41,60000.0,17.1954,17.2031,17.1571,17.1648,60000.0
2014-12-22 11:40:00,22.41,22.42,22.38,22.39,52900.0,17.1648,17.1725,17.1418,17.1495,52900.0
2014-12-22 11:50:00,22.39,22.4,22.36,22.37,43700.0,17.1495,17.1571,17.1265,17.1342,43700.0
2014-12-22 12:00:00,22.37,22.39,22.35,22.39,81900.0,17.1342,17.1495,17.1188,17.1495,81900.0
2014-12-22 12:10:00,22.39,22.39,22.36,22.37,32700.0,17.1495,17.1495,17.1265,17.1342,32700.0
2014-12-22 12:20:00,22.37,22.39,22.36,22.37,33300.0,17.1342,17.1495,17.1265,17.1342,33300.0
2014-12-22 12:30:00,22.36,22.38,22.36,22.37,45900.0,17.1265,17.1418,17.1265,17.1342,45900.0
2014-12-22 12:40:00,22.38,22.4,22.38,22.39,44100.0,17.1418,17.1571,17.1418,17.1495,44100.0
2014-12-22 12:50:00,22.39,22.42,22.38,22.41,32200.0,17.1495,17.1725,17.1418,17.1648,32200.0
2014-12-22 13:00:00,22.4,22.41,22.38,22.41,118800.0,17.1571,17.1648,17.1418,17.1648,118800.0
2014-12-22 13:10:00,22.4,22.41,22.38,22.39,74100.0,17.1571,17.1648,17.1418,17.1495,74100.0
2014-12-22 13:20:00,22.39,22.41,22.38,22.4,77700.0,17.1495,17.1648,17.1418,17.1571,77700.0
2014-12-22 13:30:00,22.41,22.41,22.39,22.4,43200.0,17.1648,17.1648,17.1495,17.1571,43200.0
2014-12-22 13:40:00,22.41,22.41,22.39,22.41,73500.0,17.1648,17.1648,17.1495,17.1648,73500.0
2014-12-22 13:50:00,22.4,22.41,22.35,22.35,81700.0,17.1571,17.1648,17.1188,17.1188,81700.0
2014-12-22 14:00:00,22.36,22.36,22.33,22.35,148300.0,17.1265,17.1265,17.1035,17.1188,148300.0
2014-12-22 14:10:00,22.35,22.36,22.34,22.34,85200.0,17.1188,17.1265,17.1112,17.1112,85200.0
2014-12-22 14:20:00,22.34,22.37,22.33,22.35,72300.0,17.1112,17.1342,17.1035,17.1188,72300.0
2014-12-22 14:30:00,22.34,22.35,22.33,22.33,68400.0,17.1112,17.1188,17.1035,17.1035,68400.0
2014-12-22 14:40:00,22.33,22.35,22.32,22.33,89500.0,17.1035,17.1188,17.0959,17.1035,89500.0
2014-12-22 14:50:00,22.33,22.34,22.31,22.31,61000.0,17.1035,17.1112,17.0882,17.0882,61000.0
2014-12-22 15:00:00,22.32,22.34,22.31,22.33,81200.0,17.0959,17.1112,17.0882,17.1035,81200.0
2014-12-22 15:10:00,22.33,22.34,22.32,22.34,48200.0,17.1035,17.1112,17.0959,17.1112,48200.0
2014-12-22 15:20:00,22.34,22.37,22.33,22.36,119800.0,17.1112,17.1342,17.1035,17.1265,119800.0
2014-12-22 15:30:00,22.35,22.39,22.34,22.38,171700.0,17.1188,17.1495,17.1112,17.1418,171700.0
2014-12-22 15:40:00,22.39,22.41,22.36,22.37,228400.0,17.1495,17.1648,17.1265,17.1342,228400.0
2014-12-22 15:50:00,22.38,22.39,22.36,22.38,328600.0,17.1418,17.1495,17.1265,17.1418,328600.0
2014-12-23 09:30:00,22.22,22.37,22.2,22.36,404900.0,17.0193,17.1342,17.004,17.1265,404900.0
2014-12-23 09:40:00,22.35,22.37,22.3,22.31,287700.0,17.1188,17.1342,17.0805,17.0882,287700.0
2014-12-23 09:50:00,22.31,22.32,22.23,22.32,234900.0,17.0882,17.0959,17.0269,17.0959,234900.0
2014-12-23 10:00:00,22.31,22.35,22.27,22.3,266600.0,17.0882,17.1188,17.0576,17.0805,266600.0
2014-12-23 10:10:00,22.3,22.32,22.26,22.3,209100.0,17.0805,17.0959,17.0499,17.0805,209100.0
2014-12-23 10:20:00,22.29,22.33,22.29,22.3,200400.0,17.0729,17.1035,17.0729,17.0805,200400.0
2014-12-23 10:30:00,22.3,22.31,22.26,22.27,124800.0,17.0805,17.0882,17.0499,17.0576,124800.0
2014-12-23 10:40:00,22.26,22.29,22.24,22.27,168800.0,17.0499,17.0729,17.0346,17.0576,168800.0
2014-12-23 10:50:00,22.27,22.29,22.26,22.28,107200.0,17.0576,17.0729,17.0499,17.0652,107200.0
2014-12-23 11:00:00,22.27,22.29,22.27,22.28,64300.0,17.0576,17.0729,17.0576,17.0652,64300.0
2014-12-23 11:10:00,22.29,22.29,22.28,22.29,71000.0,17.0729,17.0729,17.0652,17.0729,71000.0
2014-12-23 11:20:00,22.29,22.3,22.27,22.3,122300.0,17.0729,17.0805,17.0576,17.0805,122300.0
2014-12-23 11:30:00,22.29,22.3,22.29,22.29,25600.0,17.0729,17.0805,17.0729,17.0729,25600.0
2014-12-23 11:40:00,22.3,22.31,22.29,22.31,49600.0,17.0805,17.0882,17.0729,17.0882,49600.0
2014-12-23 11:50:00,22.3,22.32,22.3,22.31,47000.0,17.0805,17.0959,17.0805,17.0882,47000.0
2014-12-23 12:00:00,22.32,22.33,22.29,22.3,149400.0,17.0959,17.1035,17.0729,17.0805,149400.0
2014-12-23 12:10:00,22.3,22.31,22.28,22.3,127200.0,17.0805,17.0882,17.0652,17.0805,127200.0
2014-12-23 12:20:00,22.3,22.31,22.29,22.3,87000.0,17.0805,17.0882,17.0729,17.0805,87000.0
2014-12-23 12:30:00,22.3,22.31,22.28,22.3,110000.0,17.0805,17.0882,17.0652,17.0805,110000.0
2014-12-23 12:40:00,22.3,22.31,22.3,22.3,38100.0,17.0805,17.0882,17.0805,17.0805,38100.0
2014-12-23 12:50:00,22.3,22.31,22.3,22.3,18300.0,17.0805,17.0882,17.0805,17.0805,18300.0
2014-12-23 13:00:00,22.3,22.31,22.26,22.27,119600.0,17.0805,17.0882,17.0499,17.0576,119600.0
2014-12-23 13:10:00,22.27,22.28,22.26,22.28,34600.0,17.0576,17.0652,17.0499,17.0652,34600.0
2014-12-23 13:20:00,22.28,22.29,22.27,22.28,81900.0,17.0652,17.0729,17.0576,17.0652,81900.0
2014-12-23 13:30:00,22.28,22.29,22.27,22.28,74000.0,17.0652,17.0729,17.0576,17.0652,74000.0
2014-12-23 13:40:00,22.29,22.31,22.28,22.3,61200.0,17.0729,17.0882,17.0652,17.0805,61200.0
2014-12-23 13:50:00,22.3,22.31,22.29,22.3,176300.0,17.0805,17.0882,17.0729,17.0805,176300.0
2014-12-23 14:00:00,22.29,22.3,22.29,22.29,69600.0,17.0729,17.0805,17.0729,17.0729,69600.0
2014-12-23 14:10:00,22.3,22.31,22.29,22.3,146300.0,17.0805,17.0882,17.0729,17.0805,146300.0
2014-12-23 14:20:00,22.3,22.3,22.27,22.28,96100.0,17.0805,17.0805,17.0576,17.0652,96100.0
2014-12-23 14:30:00,22.29,22.3,22.26,22.28,142000.0,17.0729,17.0805,17.0499,17.0652,142000.0
2014-12-23 14:40:00,22.28,22.29,22.27,22.28,80600.0,17.0652,17.0729,17.0576,17.0652,80600.0
2014-12-23 14:50:00,22.28,22.28,22.27,22.28,45900.0,17.0652,17.0652,17.0576,17.0652,45900.0
2014-12-23 15:00:00,22.28,22.29,22.27,22.29,89300.0,17.0652,17.0729,17.0576,17.0729,89300.0
2014-12-23 15:10:00,22.29,22.29,22.26,22.28,268900.0,17.0729,17.0729,17.0499,17.0652,268900.0
2014-12-23 15:20:00,22.28,22.28,22.23,22.23,188500.0,17.0652,17.0652,17.0269,17.0269,188500.0
2014-12-23 15:30:00,22.23,22.23,22.2,22.22,306400.0,17.0269,17.0269,17.004,17.0193,306400.0
2014-12-23 15:40:00,22.23,22.24,22.21,22.22,285600.0,17.0269,17.0346,17.0116,17.0193,285600.0
2014-12-23 15:50:00,22.21,22.23,22.21,22.23,407200.0,17.0116,17.0269,17.0116,17.0269,407200.0
2014-12-24 09:30:00,22.24,22.38,22.22,22.33,115100.0,17.0346,17.1418,17.0193,17.1035,115100.0
2014-12-24 09:40:00,22.33,22.37,22.29,22.36,133300.0,17.1035,17.1342,17.0729,17.1265,133300.0
2014-12-24 09:50:00,22.35,22.44,22.34,22.42,136300.0,17.1188,17.1878,17.1112,17.1725,136300.0
2014-12-24 10:00:00,22.41,22.45,22.4,22.45,113900.0,17.1648,17.1954,17.1571,17.1954,113900.0
2014-12-24 10:10:00,22.44,22.47,22.44,22.44,49000.0,17.1878,17.2108,17.1878,17.1878,49000.0
2014-12-24 10:20:00,22.45,22.46,22.43,22.44,99100.0,17.1954,17.2031,17.1801,17.1878,99100.0
2014-12-24 10:30:00,22.45,22.46,22.44,22.45,64600.0,17.1954,17.2031,17.1878,17.1954,64600.0
2014-12-24 10:40:00,22.45,22.47,22.45,22.46,34300.0,17.1954,17.2108,17.1954,17.2031,34300.0
2014-12-24 10:50:00,22.46,22.48,22.45,22.48,70200.0,17.2031,17.2184,17.1954,17.2184,70200.0
2014-12-24 11:00:00,22.48,22.49,22.45,22.49,83100.0,17.2184,17.2261,17.1954,17.2261,83100.0
2014-12-24 11:10:00,22.49,22.5,22.48,22.5,108000.0,17.2261,17.2337,17.2184,17.2337,108000.0
2014-12-24 11:20:00,22.5,22.51,22.49,22.51,29500.0,17.2337,17.2414,17.2261,17.2414,29500.0
2014-12-24 11:30:00,22.51,22.51,22.48,22.49,70600.0,17.2414,17.2414,17.2184,17.2261,70600.0
2014-12-24 11:40:00,22.48,22.49,22.46,22.47,47200.0,17.2184,17.2261,17.2031,17.2108,47200.0
2014-12-24 11:50:00,22.46,22.47,22.45,22.45,39600.0,17.2031,17.2108,17.1954,17.1954,39600.0
2014-12-24 12:00:00,22.45,22.47,22.44,22.47,43400.0,17.1954,17.2108,17.1878,17.2108,43400.0
2014-12-24 12:10:00,22.46,22.48,22.45,22.46,110600.0,17.2031,17.2184,17.1954,17.2031,110600.0
2014-12-24 12:20:00,22.46,22.47,22.44,22.45,87200.0,17.2031,17.2108,17.1878,17.1954,87200.0
2014-12-24 12:30:00,22.45,22.45,22.42,22.42,54500.0,17.1954,17.1954,17.1725,17.1725,54500.0
2014-12-24 12:40:00,22.42,22.43,22.35,22.37,134900.0,17.1725,17.1801,17.1188,17.1342,134900.0
2014-12-24 12:50:00,22.36,22.37,22.33,22.35,214300.0,17.1265,17.1342,17.1035,17.1188,214300.0
2014-12-26 09:30:00,22.53,22.54,22.48,22.52,82800.0,17.2567,17.2644,17.2184,17.2491,82800.0
2014-12-26 09:40:00,22.52,22.52,22.43,22.44,164000.0,17.2491,17.2491,17.1801,17.1878,164000.0
2014-12-26 09:50:00,22.45,22.48,22.44,22.46,207500.0,17.1954,17.2184,17.1878,17.2031,207500.0
2014-12-26 10:00:00,22.46,22.47,22.41,22.41,101800.0,17.2031,17.2108,17.1648,17.1648,101800.0
2014-12-26 10:10:00,22.42,22.43,22.39,22.41,90500.0,17.1725,17.1801,17.1495,17.1648,90500.0
2014-12-26 10:20:00,22.41,22.42,22.37,22.37,75300.0,17.1648,17.1725,17.1342,17.1342,75300.0
2014-12-26 10:30:00,22.37,22.38,22.32,22.34,75900.0,17.1342,17.1418,17.0959,17.1112,75900.0
2014-12-26 10:40:00,22.34,22.34,22.32,22.34,38900.0,17.1112,17.1112,17.0959,17.1112,38900.0
2014-12-26 10:50:00,22.34,22.36,22.33,22.35,56200.0,17.1112,17.1265,17.1035,17.1188,56200.0
2014-12-26 11:00:00,22.34,22.35,22.34,22.35,32400.0,17.1112,17.1188,17.1112,17.1188,32400.0
2014-12-26 11:10:00,22.34,22.35,22.32,22.32,36900.0,17.1112,17.1188,17.0959,17.0959,36900.0
2014-12-26 11:20:00,22.33,22.34,22.31,22.31,43200.0,17.1035,17.1112,17.0882,17.0882,43200.0
2014-12-26 11:30:00,22.31,22.33,22.31,22.33,42200.0,17.0882,17.1035,17.0882,17.1035,42200.0
2014-12-26 11:40:00,22.33,22.33,22.31,22.32,27500.0,17.1035,17.1035,17.0882,17.0959,27500.0
2014-12-26 11:50:00,22.32,22.33,22.32,22.32,20100.0,17.0959,17.1035,17.0959,17.0959,20100.0
2014-12-26 12:00:00,22.33,22.33,22.3,22.3,35600.0,17.1035,17.1035,17.0805,17.0805,35600.0
2014-12-26 12:10:00,22.3,22.31,22.3,22.3,10700.0,17.0805,17.0882,17.0805,17.0805,10700.0
2014-12-26 12:20:00,22.3,22.32,22.3,22.3,28700.0,17.0805,17.0959,17.0805,17.0805,28700.0
2014-12-26 12:30:00,22.31,22.31,22.28,22.28,63800.0,17.0882,17.0882,17.0652,17.0652,63800.0
2014-12-26 12:40:00,22.28,22.3,22.27,22.29,53800.0,17.0652,17.0805,17.0576,17.0729,53800.0
2014-12-26 12:50:00,22.3,22.3,22.27,22.29,52900.0,17.0805,17.0805,17.0576,17.0729,52900.0
2014-12-26 13:00:00,22.29,22.29,22.27,22.28,39300.0,17.0729,17.0729,17.0576,17.0652,39300.0
2014-12-26 13:10:00,22.27,22.3,22.27,22.3,53300.0,17.0576,17.0805,17.0576,17.0805,53300.0
2014-12-26 13:20:00,22.29,22.35,22.29,22.34,99600.0,17.0729,17.1188,17.0729,17.1112,99600.0
2014-12-26 13:30:00,22.34,22.34,22.32,22.32,28300.0,17.1112,17.1112,17.0959,17.0959,28300.0
2014-12-26 13:40:00,22.32,22.33,22.32,22.32,14100.0,17.0959,17.1035,17.0959,17.0959,14100.0
2014-12-26 13:50:00,22.33,22.35,22.32,22.33,85200.0,17.1035,17.1188,17.0959,17.1035,85200.0
2014-12-26 14:00:00,22.32,22.33,22.32,22.33,17700.0,17.0959,17.1035,17.0959,17.1035,17700.0
2014-12-26 14:10:00,22.32,22.33,22.32,22.32,10800.0,17.0959,17.1035,17.0959,17.0959,10800.0
2014-12-26 14:20:00,22.33,22.34,22.31,22.33,43400.0,17.1035,17.1112,17.0882,17.1035,43400.0
2014-12-26 14:30:00,22.34,22.36,22.33,22.35,52500.0,17.1112,17.1265,17.1035,17.1188,52500.0
2014-12-26 14:40:00,22.35,22.37,22.34,22.37,88500.0,17.1188,17.1342,17.1112,17.1342,88500.0
2014-12-26 14:50:00,22.37,22.37,22.35,22.36,47300.0,17.1342,17.1342,17.1188,17.1265,47300.0
2014-12-26 15:00:00,22.36,22.36,22.35,22.36,35600.0,17.1265,17.1265,17.1188,17.1265,35600.0
2014-12-26 15:10:00,22.36,22.36,22.34,22.34,42800.0,17.1265,17.1265,17.1112,17.1112,42800.0
2014-12-26 15:20:00,22.34,22.35,22.32,22.32,28900.0,17.1112,17.1188,17.0959,17.0959,28900.0
2014-12-26 15:30:00,22.32,22.33,22.32,22.32,41000.0,17.0959,17.1035,17.0959,17.0959,41000.0
2014-12-26 15:40:00,22.33,22.35,22.32,22.34,87500.0,17.1035,17.1188,17.0959,17.1112,87500.0
2014-12-26 15:50:00,22.34,22.35,22.31,22.32,221000.0,17.1112,17.1188,17.0882,17.0959,221000.0
2014-12-29 09:30:00,22.66,22.75,22.64,22.65,425700.0,17.3563,17.4252,17.341,17.3486,425700.0
2014-12-29 09:40:00,22.65,22.71,22.64,22.67,183700.0,17.3486,17.3946,17.341,17.3639,183700.0
2014-12-29 09:50:00,22.67,22.67,22.58,22.58,111800.0,17.3639,17.3639,17.295,17.295,111800.0
2014-12-29 10:00:00,22.59,22.59,22.54,22.56,112400.0,17.3027,17.3027,17.2644,17.2797,112400.0
2014-12-29 10:10:00,22.56,22.56,22.52,22.55,189900.0,17.2797,17.2797,17.2491,17.272,189900.0
2014-12-29 10:20:00,22.55,22.55,22.49,22.5,144400.0,17.272,17.272,17.2261,17.2337,144400.0
2014-12-29 10:30:00,22.5,22.5,22.49,22.49,21100.0,17.2337,17.2337,17.2261,17.2261,21100.0
2014-12-29 10:40:00,22.49,22.51,22.49,22.5,136300.0,17.2261,17.2414,17.2261,17.2337,136300.0
2014-12-29 10:50:00,22.5,22.52,22.48,22.51,72300.0,17.2337,17.2491,17.2184,17.2414,72300.0
2014-12-29 11:00:00,22.51,22.51,22.48,22.51,60700.0,17.2414,17.2414,17.2184,17.2414,60700.0
2014-12-29 11:10:00,22.5,22.51,22.47,22.47,42800.0,17.2337,17.2414,17.2108,17.2108,42800.0
2014-12-29 11:20:00,22.47,22.48,22.46,22.47,20700.0,17.2108,17.2184,17.2031,17.2108,20700.0
2014-12-29 11:30:00,22.46,22.47,22.45,22.46,46700.0,17.2031,17.2108,17.1954,17.2031,46700.0
2014-12-29 11:40:00,22.46,22.48,22.45,22.47,54000.0,17.2031,17.2184,17.1954,17.2108,54000.0
2014-12-29 11:50:00,22.47,22.48,22.46,22.46,18200.0,17.2108,17.2184,17.2031,17.2031,18200.0
2014-12-29 12:00:00,22.46,22.47,22.44,22.44,27900.0,17.2031,17.2108,17.1878,17.1878,27900.0
2014-12-29 12:10:00,22.44,22.45,22.43,22.43,26300.0,17.1878,17.1954,17.1801,17.1801,26300.0
2014-12-29 12:20:00,22.43,22.44,22.41,22.42,62400.0,17.1801,17.1878,17.1648,17.1725,62400.0
2014-12-29 12:30:00,22.41,22.42,22.4,22.42,87900.0,17.1648,17.1725,17.1571,17.1725,87900.0
2014-12-29 12:40:00,22.42,22.43,22.41,22.42,44500.0,17.1725,17.1801,17.1648,17.1725,44500.0
2014-12-29 12:50:00,22.42,22.42,22.4,22.41,34600.0,17.1725,17.1725,17.1571,17.1648,34600.0
2014-12-29 13:00:00,22.4,22.42,22.39,22.41,51600.0,17.1571,17.1725,17.1495,17.1648,51600.0
2014-12-29 13:10:00,22.41,22.42,22.4,22.42,44500.0,17.1648,17.1725,17.1571,17.1725,44500.0
2014-12-29 13:20:00,22.42,22.43,22.4,22.42,63000.0,17.1725,17.1801,17.1571,17.1725,63000.0
2014-12-29 13:30:00,22.42,22.42,22.39,22.4,43500.0,17.1725,17.1725,17.1495,17.1571,43500.0
2014-12-29 13:40:00,22.39,22.4,22.39,22.39,15000.0,17.1495,17.1571,17.1495,17.1495,15000.0
2014-12-29 13:50:00,22.39,22.42,22.39,22.42,56600.0,17.1495,17.1725,17.1495,17.1725,56600.0
2014-12-29 14:00:00,22.41,22.43,22.41,22.42,48600.0,17.1648,17.1801,17.1648,17.1725,48600.0
2014-12-29 14:10:00,22.42,22.43,22.38,22.38,74700.0,17.1725,17.1801,17.1418,17.1418,74700.0
2014-12-29 14:20:00,22.38,22.41,22.37,22.41,89500.0,17.1418,17.1648,17.1342,17.1648,89500.0
2014-12-29 14:30:00,22.41,22.41,22.39,22.39,25000.0,17.1648,17.1648,17.1495,17.1495,25000.0
2014-12-29 14:40:00,22.39,22.41,22.39,22.41,46500.0,17.1495,17.1648,17.1495,17.1648,46500.0
2014-12-29 14:50:00,22.41,22.42,22.4,22.42,89000.0,17.1648,17.1725,17.1571,17.1725,89000.0
2014-12-29 15:00:00,22.42,22.47,22.41,22.46,116700.0,17.1725,17.2108,17.1648,17.2031,116700.0
2014-12-29 15:10:00,22.46,22.47,22.45,22.46,84900.0,17.2031,17.2108,17.1954,17.2031,84900.0
2014-12-29 15:20:00,22.47,22.47,22.44,22.44,42800.0,17.2108,17.2108,17.1878,17.1878,42800.0
2014-12-29 15:30:00,22.44,22.45,22.42,22.42,70900.0,17.1878,17.1954,17.1725,17.1725,70900.0
2014-12-29 15:40:00,22.42,22.43,22.39,22.39,136000.0,17.1725,17.1801,17.1495,17.1495,136000.0
2014-12-29 15:50:00,22.39,22.43,22.39,22.39,342200.0,17.1495,17.1801,17.1495,17.1495,342200.0
2014-12-30 09:30:00,22.33,22.43,22.32,22.33,162000.0,17.1035,17.1801,17.0959,17.1035,162000.0
2014-12-30 09:40:00,22.33,22.45,22.33,22.45,225000.0,17.1035,17.1954,17.1035,17.1954,225000.0
2014-12-30 09:50:00,22.44,22.46,22.43,22.45,130500.0,17.1878,17.2031,17.1801,17.1954,130500.0
2014-12-30 10:00:00,22.44,22.46,22.42,22.46,102700.0,17.1878,17.2031,17.1725,17.2031,102700.0
2014-12-30 10:10:00,22.45,22.46,22.41,22.46,109300.0,17.1954,17.2031,17.1648,17.2031,109300.0
2014-12-30 10:20:00,22.46,22.5,22.42,22.48,428400.0,17.2031,17.2337,17.1725,17.2184,428400.0
2014-12-30 10:30:00,22.48,22.49,22.46,22.48,72400.0,17.2184,17.2261,17.2031,17.2184,72400.0
2014-12-30 10:40:00,22.48,22.52,22.47,22.52,99300.0,17.2184,17.2491,17.2108,17.2491,99300.0
2014-12-30 10:50:00,22.52,22.53,22.51,22.53,48700.0,17.2491,17.2567,17.2414,17.2567,48700.0
2014-12-30 11:00:00,22.52,22.56,22.52,22.56,211400.0,17.2491,17.2797,17.2491,17.2797,211400.0
2014-12-30 11:10:00,22.56,22.56,22.53,22.56,75000.0,17.2797,17.2797,17.2567,17.2797,75000.0
2014-12-30 11:20:00,22.56,22.56,22.54,22.54,39500.0,17.2797,17.2797,17.2644,17.2644,39500.0
2014-12-30 11:30:00,22.54,22.55,22.49,22.5,144700.0,17.2644,17.272,17.2261,17.2337,144700.0
2014-12-30 11:40:00,22.5,22.5,22.46,22.46,36900.0,17.2337,17.2337,17.2031,17.2031,36900.0
2014-12-30 11:50:00,22.47,22.48,22.45,22.47,102100.0,17.2108,17.2184,17.1954,17.2108,102100.0
2014-12-30 12:00:00,22.47,22.51,22.46,22.46,74000.0,17.2108,17.2414,17.2031,17.2031,74000.0
2014-12-30 12:10:00,22.47,22.49,22.45,22.46,35600.0,17.2108,17.2261,17.1954,17.2031,35600.0
2014-12-30 12:20:00,22.45,22.46,22.45,22.45,20900.0,17.1954,17.2031,17.1954,17.1954,20900.0
2014-12-30 12:30:00,22.45,22.46,22.42,22.43,40900.0,17.1954,17.2031,17.1725,17.1801,40900.0
2014-12-30 12:40:00,22.42,22.43,22.4,22.41,36100.0,17.1725,17.1801,17.1571,17.1648,36100.0
2014-12-30 12:50:00,22.41,22.45,22.41,22.45,52600.0,17.1648,17.1954,17.1648,17.1954,52600.0
2014-12-30 13:00:00,22.45,22.45,22.41,22.42,36600.0,17.1954,17.1954,17.1648,17.1725,36600.0
2014-12-30 13:10:00,22.41,22.44,22.41,22.44,48400.0,17.1648,17.1878,17.1648,17.1878,48400.0
2014-12-30 13:20:00,22.44,22.48,22.43,22.47,90300.0,17.1878,17.2184,17.1801,17.2108,90300.0
2014-12-30 13:30:00,22.48,22.48,22.47,22.48,49900.0,17.2184,17.2184,17.2108,17.2184,49900.0
2014-12-30 13:40:00,22.47,22.5,22.44,22.48,188900.0,17.2108,17.2337,17.1878,17.2184,188900.0
2014-12-30 13:50:00,22.48,22.49,22.48,22.49,35800.0,17.2184,17.2261,17.2184,17.2261,35800.0
2014-12-30 14:00:00,22.49,22.5,22.47,22.48,129900.0,17.2261,17.2337,17.2108,17.2184,129900.0
2014-12-30 14:10:00,22.47,22.48,22.46,22.46,26600.0,17.2108,17.2184,17.2031,17.2031,26600.0
2014-12-30 14:20:00,22.46,22.48,22.46,22.47,44500.0,17.2031,17.2184,17.2031,17.2108,44500.0
2014-12-30 14:30:00,22.48,22.53,22.47,22.53,193000.0,17.2184,17.2567,17.2108,17.2567,193000.0
2014-12-30 14:40:00,22.53,22.53,22.52,22.52,72600.0,17.2567,17.2567,17.2491,17.2491,72600.0
2014-12-30 14:50:00,22.53,22.53,22.51,22.51,95500.0,17.2567,17.2567,17.2414,17.2414,95500.0
2014-12-30 15:00:00,22.51,22.52,22.51,22.52,71300.0,17.2414,17.2491,17.2414,17.2491,71300.0
2014-12-30 15:10:00,22.51,22.52,22.48,22.48,157200.0,17.2414,17.2491,17.2184,17.2184,157200.0
2014-12-30 15:20:00,22.48,22.49,22.46,22.46,57900.0,17.2184,17.2261,17.2031,17.2031,57900.0
2014-12-30 15:30:00,22.46,22.47,22.46,22.46,57500.0,17.2031,17.2108,17.2031,17.2031,57500.0
2014-12-30 15:40:00,22.46,22.5,22.45,22.45,392000.0,17.2031,17.2337,17.1954,17.1954,392000.0
2014-12-30 15:50:00,22.45,22.46,22.43,22.44,291700.0,17.1954,17.2031,17.1801,17.1878,291700.0
2014-12-31 09:30:00,22.48,22.57,22.4,22.43,238200.0,17.2184,17.2874,17.1571,17.1801,238200.0
2014-12-31 09:40:00,22.43,22.54,22.42,22.5,169900.0,17.1801,17.2644,17.1725,17.2337,169900.0
2014-12-31 09:50:00,22.5,22.63,22.5,22.62,143700.0,17.2337,17.3333,17.2337,17.3257,143700.0
2014-12-31 10:00:00,22.62,22.62,22.55,22.59,83000.0,17.3257,17.3257,17.272,17.3027,83000.0
2014-12-31 10:10:00,22.58,22.63,22.58,22.6,66000.0,17.295,17.3333,17.295,17.3103,66000.0
2014-12-31 10:20:00,22.59,22.64,22.59,22.64,114800.0,17.3027,17.341,17.3027,17.341,114800.0
2014-12-31 10:30:00,22.64,22.64,22.59,22.59,48000.0,17.341,17.341,17.3027,17.3027,48000.0
2014-12-31 10:40:00,22.6,22.61,22.55,22.61,105700.0,17.3103,17.318,17.272,17.318,105700.0
2014-12-31 10:50:00,22.6,22.61,22.59,22.59,21900.0,17.3103,17.318,17.3027,17.3027,21900.0
2014-12-31 11:00:00,22.59,22.6,22.58,22.59,34000.0,17.3027,17.3103,17.295,17.3027,34000.0
2014-12-31 11:10:00,22.59,22.59,22.53,22.54,29400.0,17.3027,17.3027,17.2567,17.2644,29400.0
2014-12-31 11:20:00,22.53,22.55,22.53,22.53,57800.0,17.2567,17.272,17.2567,17.2567,57800.0
2014-12-31 11:30:00,22.53,22.54,22.52,22.53,38200.0,17.2567,17.2644,17.2491,17.2567,38200.0
2014-12-31 11:40:00,22.53,22.54,22.52,22.54,23800.0,17.2567,17.2644,17.2491,17.2644,23800.0
2014-12-31 11:50:00,22.54,22.56,22.51,22.55,84400.0,17.2644,17.2797,17.2414,17.272,84400.0
2014-12-31 12:00:00,22.54,22.55,22.48,22.51,64100.0,17.2644,17.272,17.2184,17.2414,64100.0
2014-12-31 12:10:00,22.5,22.51,22.48,22.48,46500.0,17.2337,17.2414,17.2184,17.2184,46500.0
2014-12-31 12:20:00,22.49,22.5,22.44,22.47,74500.0,17.2261,17.2337,17.1878,17.2108,74500.0
2014-12-31 12:30:00,22.46,22.48,22.44,22.47,49500.0,17.2031,17.2184,17.1878,17.2108,49500.0
2014-12-31 12:40:00,22.47,22.51,22.47,22.48,62700.0,17.2108,17.2414,17.2108,17.2184,62700.0
2014-12-31 12:50:00,22.48,22.5,22.46,22.47,36000.0,17.2184,17.2337,17.2031,17.2108,36000.0
2014-12-31 13:00:00,22.48,22.5,22.46,22.47,45800.0,17.2184,17.2337,17.2031,17.2108,45800.0
2014-12-31 13:10:00,22.47,22.47,22.44,22.45,67400.0,17.2108,17.2108,17.1878,17.1954,67400.0
2014-12-31 13:20:00,22.45,22.46,22.44,22.46,22300.0,17.1954,17.2031,17.1878,17.2031,22300.0
2014-12-31 13:30:00,22.46,22.47,22.44,22.46,39900.0,17.2031,17.2108,17.1878,17.2031,39900.0
2014-12-31 13:40:00,22.46,22.48,22.46,22.48,48000.0,17.2031,17.2184,17.2031,17.2184,48000.0
2014-12-31 13:50:00,22.47,22.48,22.45,22.45,46700.0,17.2108,17.2184,17.1954,17.1954,46700.0
2014-12-31 14:00:00,22.45,22.46,22.44,22.44,37800.0,17.1954,17.2031,17.1878,17.1878,37800.0
2014-12-31 14:10:00,22.45,22.45,22.4,22.4,74200.0,17.1954,17.1954,17.1571,17.1571,74200.0
2014-12-31 14:20:00,22.4,22.43,22.38,22.42,68900.0,17.1571,17.1801,17.1418,17.1725,68900.0
2014-12-31 14:30:00,22.41,22.44,22.37,22.37,95300.0,17.1648,17.1878,17.1342,17.1342,95300.0
2014-12-31 14:40:00,22.37,22.39,22.35,22.39,74300.0,17.1342,17.1495,17.1188,17.1495,74300.0
2014-12-31 14:50:00,22.39,22.4,22.37,22.39,51600.0,17.1495,17.1571,17.1342,17.1495,51600.0
2014-12-31 15:00:00,22.39,22.39,22.33,22.36,120000.0,17.1495,17.1495,17.1035,17.1265,120000.0
2014-12-31 15:10:00,22.36,22.42,22.35,22.42,91900.0,17.1265,17.1725,17.1188,17.1725,91900.0
2014-12-31 15:20:00,22.42,22.42,22.38,22.41,179100.0,17.1725,17.1725,17.1418,17.1648,179100.0
2014-12-31 15:30:00,22.41,22.42,22.39,22.42,257300.0,17.1648,17.1725,17.1495,17.1725,257300.0
2014-12-31 15:40:00,22.42,22.44,22.39,22.39,259200.0,17.1725,17.1878,17.1495,17.1495,259200.0
2014-12-31 15:50:00,22.39,22.4,22.34,22.37,372000.0,17.1495,17.1571,17.1112,17.1342,372000.0
2015-01-02 09:30:00,22.45,22.47,22.29,22.35,359100.0,17.1954,17.2108,17.0729,17.1188,359100.0
2015-01-02 09:40:00,22.36,22.36,22.23,22.25,150600.0,17.1265,17.1265,17.0269,17.0423,150600.0
2015-01-02 09:50:00,22.24,22.27,22.22,22.23,135000.0,17.0346,17.0576,17.0193,17.0269,135000.0
2015-01-02 10:00:00,22.23,22.24,22.16,22.17,115800.0,17.0269,17.0346,16.9733,16.981,115800.0
2015-01-02 10:10:00,22.17,22.26,22.16,22.17,60800.0,16.981,17.0499,16.9733,16.981,60800.0
2015-01-02 10:20:00,22.16,22.17,22.14,22.17,107900.0,16.9733,16.981,16.958,16.981,107900.0
2015-01-02 10:30:00,22.16,22.17,22.09,22.09,134400.0,16.9733,16.981,16.9197,16.9197,134400.0
2015-01-02 10:40:00,22.09,22.1,22.01,22.05,212400.0,16.9197,16.9274,16.8584,16.8891,212400.0
2015-01-02 10:50:00,22.05,22.08,22.03,22.07,254900.0,16.8891,16.912,16.8737,16.9044,254900.0
2015-01-02 11:00:00,22.08,22.08,22.04,22.07,170800.0,16.912,16.912,16.8814,16.9044,170800.0
2015-01-02 11:10:00,22.06,22.06,22.0,22.04,212700.0,16.8967,16.8967,16.8508,16.8814,212700.0
2015-01-02 11:20:00,22.03,22.08,22.02,22.07,78300.0,16.8737,16.912,16.8661,16.9044,78300.0
2015-01-02 11:30:00,22.07,22.08,22.02,22.03,57500.0,16.9044,16.912,16.8661,16.8737,57500.0
2015-01-02 11:40:00,22.02,22.03,22.0,22.02,54100.0,16.8661,16.8737,16.8508,16.8661,54100.0
2015-01-02 11:50:00,22.02,22.05,22.0,22.05,52700.0,16.8661,16.8891,16.8508,16.8891,52700.0
2015-01-02 12:00:00,22.05,22.12,22.03,22.12,164600.0,16.8891,16.9427,16.8737,16.9427,164600.0
2015-01-02 12:10:00,22.12,22.13,22.07,22.09,62900.0,16.9427,16.9503,16.9044,16.9197,62900.0
2015-01-02 12:20:00,22.09,22.11,22.08,22.09,75600.0,16.9197,16.935,16.912,16.9197,75600.0
2015-01-02 12:30:00,22.09,22.14,22.07,22.14,92800.0,16.9197,16.958,16.9044,16.958,92800.0
2015-01-02 12:40:00,22.14,22.16,22.13,22.16,104200.0,16.958,16.9733,16.9503,16.9733,104200.0
2015-01-02 12:50:00,22.15,22.16,22.14,22.16,97000.0,16.9657,16.9733,16.958,16.9733,97000.0
2015-01-02 13:00:00,22.16,22.16,22.14,22.15,89000.0,16.9733,16.9733,16.958,16.9657,89000.0
2015-01-02 13:10:00,22.16,22.16,22.14,22.14,44600.0,16.9733,16.9733,16.958,16.958,44600.0
2015-01-02 13:20:00,22.14,22.15,22.09,22.09,60200.0,16.958,16.9657,16.9197,16.9197,60200.0
2015-01-02 13:30:00,22.09,22.1,22.08,22.08,31600.0,16.9197,16.9274,16.912,16.912,31600.0
2015-01-02 13:40:00,22.09,22.09,22.06,22.07,28100.0,16.9197,16.9197,16.8967,16.9044,28100.0
2015-01-02 13:50:00,22.07,22.12,22.06,22.1,86100.0,16.9044,16.9427,16.8967,16.9274,86100.0
2015-01-02 14:00:00,22.09,22.13,22.08,22.13,114000.0,16.9197,16.9503,16.912,16.9503,114000.0
2015-01-02 14:10:00,22.13,22.13,22.11,22.11,68700.0,16.9503,16.9503,16.935,16.935,68700.0
2015-01-02 14:20:00,22.12,22.17,22.11,22.16,127000.0,16.9427,16.981,16.935,16.9733,127000.0
2015-01-02 14:30:00,22.15,22.17,22.13,22.16,58400.0,16.9657,16.981,16.9503,16.9733,58400.0
2015-01-02 14:40:00,22.15,22.25,22.15,22.25,191000.0,16.9657,17.0423,16.9657,17.0423,191000.0
2015-01-02 14:50:00,22.26,22.26,22.21,22.24,182300.0,17.0499,17.0499,17.0116,17.0346,182300.0
2015-01-02 15:00:00,22.24,22.28,22.24,22.28,98300.0,17.0346,17.0652,17.0346,17.0652,98300.0
2015-01-02 15:10:00,22.28,22.29,22.25,22.26,168300.0,17.0652,17.0729,17.0423,17.0499,168300.0
2015-01-02 15:20:00,22.26,22.29,22.25,22.26,184300.0,17.0499,17.0729,17.0423,17.0499,184300.0
2015-01-02 15:30:00,22.27,22.32,22.25,22.31,248300.0,17.0576,17.0959,17.0423,17.0882,248300.0
2015-01-02 15:40:00,22.32,22.33,22.3,22.32,211600.0,17.0959,17.1035,17.0805,17.0959,211600.0
2015-01-02 15:50:00,22.32,22.33,22.27,22.3,752400.0,17.0959,17.1035,17.0576,17.0805,752400.0
2015-01-05 09:30:00,22.14,22.17,21.87,21.89,657300.0,16.958,16.981,16.7512,16.7665,657300.0
2015-01-05 09:40:00,21.87,21.98,21.84,21.85,466600.0,16.7512,16.8354,16.7282,16.7359,466600.0
2015-01-05 09:50:00,21.85,21.91,21.81,21.85,282100.0,16.7359,16.7818,16.7052,16.7359,282100.0
2015-01-05 10:00:00,21.85,21.92,21.82,21.89,317600.0,16.7359,16.7895,16.7129,16.7665,317600.0
2015-01-05 10:10:00,21.89,21.94,21.88,21.89,129100.0,16.7665,16.8048,16.7589,16.7665,129100.0
2015-01-05 10:20:00,21.9,21.94,21.86,21.9,155300.0,16.7742,16.8048,16.7435,16.7742,155300.0
2015-01-05 10:30:00,21.89,21.9,21.79,21.82,266800.0,16.7665,16.7742,16.6899,16.7129,266800.0
2015-01-05 10:40:00,21.82,21.85,21.78,21.85,91400.0,16.7129,16.7359,16.6823,16.7359,91400.0
2015-01-05 10:50:00,21.86,21.89,21.83,21.85,111300.0,16.7435,16.7665,16.7206,16.7359,111300.0
2015-01-05 11:00:00,21.85,21.91,21.84,21.87,158400.0,16.7359,16.7818,16.7282,16.7512,158400.0
2015-01-05 11:10:00,21.87,21.92,21.77,21.78,221900.0,16.7512,16.7895,16.6746,16.6823,221900.0
2015-01-05 11:20:00,21.79,21.86,21.79,21.84,131600.0,16.6899,16.7435,16.6899,16.7282,131600.0
2015-01-05 11:30:00,21.84,21.88,21.82,21.88,73500.0,16.7282,16.7589,16.7129,16.7589,73500.0
2015-01-05 11:40:00,21.88,21.92,21.87,21.88,83000.0,16.7589,16.7895,16.7512,16.7589,83000.0
2015-01-05 11:50:00,21.88,21.94,21.88,21.91,228100.0,16.7589,16.8048,16.7589,16.7818,228100.0
2015-01-05 12:00:00,21.91,21.92,21.89,21.9,111300.0,16.7818,16.7895,16.7665,16.7742,111300.0
2015-01-05 12:10:00,21.9,21.9,21.83,21.83,83700.0,16.7742,16.7742,16.7206,16.7206,83700.0
2015-01-05 12:20:00,21.83,21.87,21.83,21.86,181200.0,16.7206,16.7512,16.7206,16.7435,181200.0
2015-01-05 12:30:00,21.86,21.87,21.83,21.85,251200.0,16.7435,16.7512,16.7206,16.7359,251200.0
2015-01-05 12:40:00,21.85,21.85,21.81,21.81,57900.0,16.7359,16.7359,16.7052,16.7052,57900.0
2015-01-05 12:50:00,21.81,21.84,21.8,21.83,113800.0,16.7052,16.7282,16.6976,16.7206,113800.0
2015-01-05 13:00:00,21.83,21.85,21.81,21.82,129600.0,16.7206,16.7359,16.7052,16.7129,129600.0
2015-01-05 13:10:00,21.81,21.81,21.71,21.71,155200.0,16.7052,16.7052,16.6286,16.6286,155200.0
2015-01-05 13:20:00,21.71,21.78,21.71,21.78,109300.0,16.6286,16.6823,16.6286,16.6823,109300.0
2015-01-05 13:30:00,21.79,21.82,21.75,21.76,167700.0,16.6899,16.7129,16.6593,16.6669,167700.0
2015-01-05 13:40:00,21.76,21.8,21.73,21.8,79900.0,16.6669,16.6976,16.644,16.6976,79900.0
2015-01-05 13:50:00,21.79,21.82,21.78,21.8,124300.0,16.6899,16.7129,16.6823,16.6976,124300.0
2015-01-05 14:00:00,21.8,21.86,21.78,21.85,309800.0,16.6976,16.7435,16.6823,16.7359,309800.0
2015-01-05 14:10:00,21.85,21.86,21.79,21.8,214200.0,16.7359,16.7435,16.6899,16.6976,214200.0
2015-01-05 14:20:00,21.8,21.81,21.75,21.77,106300.0,16.6976,16.7052,16.6593,16.6746,106300.0
2015-01-05 14:30:00,21.77,21.77,21.73,21.77,87900.0,16.6746,16.6746,16.644,16.6746,87900.0
2015-01-05 14:40:00,21.77,21.79,21.73,21.76,221300.0,16.6746,16.6899,16.644,16.6669,221300.0
2015-01-05 14:50:00,21.75,21.75,21.72,21.72,106700.0,16.6593,16.6593,16.6363,16.6363,106700.0
2015-01-05 15:00:00,21.73,21.78,21.72,21.78,101500.0,16.644,16.6823,16.6363,16.6823,101500.0
2015-01-05 15:10:00,21.78,21.82,21.77,21.8,103600.0,16.6823,16.7129,16.6746,16.6976,103600.0
2015-01-05 15:20:00,21.81,21.82,21.8,21.81,102500.0,16.7052,16.7129,16.6976,16.7052,102500.0
2015-01-05 15:30:00,21.82,21.82,21.79,21.8,256800.0,16.7129,16.7129,16.6899,16.6976,256800.0
2015-01-05 15:40:00,21.8,21.83,21.79,21.82,417900.0,16.6976,16.7206,16.6899,16.7129,417900.0
2015-01-05 15:50:00,21.82,21.82,21.72,21.73,890200.0,16.7129,16.7129,16.6363,16.644,890200.0
2015-01-06 09:30:00,21.32,21.43,21.16,21.38,1059200.0,16.3299,16.4142,16.2074,16.3759,1059200.0
2015-01-06 09:40:00,21.37,21.42,21.33,21.4,383900.0,16.3682,16.4065,16.3376,16.3912,383900.0
2015-01-06 09:50:00,21.4,21.46,21.39,21.46,230200.0,16.3912,16.4372,16.3835,16.4372,230200.0
2015-01-06 10:00:00,21.45,21.47,21.4,21.46,269200.0,16.4295,16.4448,16.3912,16.4372,269200.0
2015-01-06 10:10:00,21.47,21.49,21.43,21.48,246800.0,16.4448,16.4601,16.4142,16.4525,246800.0
2015-01-06 10:20:00,21.48,21.56,21.47,21.52,293600.0,16.4525,16.5137,16.4448,16.4831,293600.0
2015-01-06 10:30:00,21.53,21.56,21.52,21.54,140300.0,16.4908,16.5137,16.4831,16.4984,140300.0
2015-01-06 10:40:00,21.53,21.58,21.5,21.52,173900.0,16.4908,16.5291,16.4678,16.4831,173900.0
2015-01-06 10:50:00,21.52,21.54,21.47,21.48,152100.0,16.4831,16.4984,16.4448,16.4525,152100.0
2015-01-06 11:00:00,21.48,21.51,21.44,21.48,167200.0,16.4525,16.4755,16.4218,16.4525,167200.0
2015-01-06 11:10:00,21.48,21.5,21.44,21.46,225300.0,16.4525,16.4678,16.4218,16.4372,225300.0
2015-01-06 11:20:00,21.46,21.48,21.43,21.45,106800.0,16.4372,16.4525,16.4142,16.4295,106800.0
2015-01-06 11:30:00,21.46,21.46,21.38,21.4,209000.0,16.4372,16.4372,16.3759,16.3912,209000.0
2015-01-06 11:40:00,21.4,21.43,21.36,21.37,153700.0,16.3912,16.4142,16.3606,16.3682,153700.0
2015-01-06 11:50:00,21.37,21.41,21.36,21.38,160700.0,16.3682,16.3989,16.3606,16.3759,160700.0
2015-01-06 12:00:00,21.38,21.39,21.26,21.28,224200.0,16.3759,16.3835,16.284,16.2993,224200.0
2015-01-06 12:10:00,21.28,21.39,21.26,21.34,115600.0,16.2993,16.3835,16.284,16.3452,115600.0
2015-01-06 12:20:00,21.34,21.36,21.29,21.36,150400.0,16.3452,16.3606,16.3069,16.3606,150400.0
2015-01-06 12:30:00,21.35,21.45,21.32,21.42,210500.0,16.3529,16.4295,16.3299,16.4065,210500.0
2015-01-06 12:40:00,21.42,21.46,21.39,21.43,232200.0,16.4065,16.4372,16.3835,16.4142,232200.0
2015-01-06 12:50:00,21.43,21.46,21.4,21.4,188700.0,16.4142,16.4372,16.3912,16.3912,188700.0
2015-01-06 13:00:00,21.4,21.42,21.34,21.35,122700.0,16.3912,16.4065,16.3452,16.3529,122700.0
2015-01-06 13:10:00,21.35,21.38,21.3,21.3,143100.0,16.3529,16.3759,16.3146,16.3146,143100.0
2015-01-06 13:20:00,21.3,21.35,21.26,21.3,140300.0,16.3146,16.3529,16.284,16.3146,140300.0
2015-01-06 13:30:00,21.3,21.37,21.3,21.36,78700.0,16.3146,16.3682,16.3146,16.3606,78700.0
2015-01-06 13:40:00,21.36,21.4,21.34,21.4,136800.0,16.3606,16.3912,16.3452,16.3912,136800.0
2015-01-06 13:50:00,21.4,21.45,21.37,21.44,150300.0,16.3912,16.4295,16.3682,16.4218,150300.0
2015-01-06 14:00:00,21.44,21.48,21.42,21.44,169000.0,16.4218,16.4525,16.4065,16.4218,169000.0
2015-01-06 14:10:00,21.45,21.45,21.39,21.43,120000.0,16.4295,16.4295,16.3835,16.4142,120000.0
2015-01-06 14:20:00,21.43,21.49,21.42,21.48,141100.0,16.4142,16.4601,16.4065,16.4525,141100.0
2015-01-06 14:30:00,21.48,21.51,21.45,21.5,130100.0,16.4525,16.4755,16.4295,16.4678,130100.0
2015-01-06 14:40:00,21.51,21.55,21.49,21.52,242800.0,16.4755,16.5061,16.4601,16.4831,242800.0
2015-01-06 14:50:00,21.51,21.55,21.49,21.53,186100.0,16.4755,16.5061,16.4601,16.4908,186100.0
2015-01-06 15:00:00,21.53,21.54,21.46,21.47,190500.0,16.4908,16.4984,16.4372,16.4448,190500.0
2015-01-06 15:10:00,21.47,21.52,21.46,21.51,306000.0,16.4448,16.4831,16.4372,16.4755,306000.0
2015-01-06 15:20:00,21.51,21.53,21.46,21.52,373700.0,16.4755,16.4908,16.4372,16.4831,373700.0
2015-01-06 15:30:00,21.52,21.52,21.45,21.45,304700.0,16.4831,16.4831,16.4295,16.4295,304700.0
2015-01-06 15:40:00,21.45,21.49,21.42,21.46,553500.0,16.4295,16.4601,16.4065,16.4372,553500.0
2015-01-06 15:50:00,21.46,21.47,21.36,21.36,638600.0,16.4372,16.4448,16.3606,16.3606,638600.0
2015-01-07 09:30:00,21.59,21.69,21.55,21.58,334500.0,16.5367,16.6133,16.5061,16.5291,334500.0
2015-01-07 09:40:00,21.56,21.57,21.47,21.52,430600.0,16.5137,16.5214,16.4448,16.4831,430600.0
2015-01-07 09:50:00,21.51,21.61,21.51,21.61,439700.0,16.4755,16.552,16.4755,16.552,439700.0
2015-01-07 10:00:00,21.6,21.76,21.6,21.72,291200.0,16.5444,16.6669,16.5444,16.6363,291200.0
2015-01-07 10:10:00,21.72,21.72,21.59,21.61,179900.0,16.6363,16.6363,16.5367,16.552,179900.0
2015-01-07 10:20:00,21.62,21.63,21.53,21.55,459200.0,16.5597,16.5674,16.4908,16.5061,459200.0
2015-01-07 10:30:00,21.55,21.56,21.44,21.44,415400.0,16.5061,16.5137,16.4218,16.4218,415400.0
2015-01-07 10:40:00,21.45,21.46,21.37,21.42,286200.0,16.4295,16.4372,16.3682,16.4065,286200.0
2015-01-07 10:50:00,21.42,21.49,21.42,21.46,194200.0,16.4065,16.4601,16.4065,16.4372,194200.0
2015-01-07 11:00:00,21.46,21.48,21.41,21.43,142900.0,16.4372,16.4525,16.3989,16.4142,142900.0
2015-01-07 11:10:00,21.42,21.44,21.38,21.39,85000.0,16.4065,16.4218,16.3759,16.3835,85000.0
2015-01-07 11:20:00,21.38,21.4,21.34,21.39,163000.0,16.3759,16.3912,16.3452,16.3835,163000.0
2015-01-07 11:30:00,21.39,21.47,21.39,21.46,122700.0,16.3835,16.4448,16.3835,16.4372,122700.0
2015-01-07 11:40:00,21.46,21.5,21.44,21.48,162200.0,16.4372,16.4678,16.4218,16.4525,162200.0
2015-01-07 11:50:00,21.49,21.6,21.48,21.59,125900.0,16.4601,16.5444,16.4525,16.5367,125900.0
2015-01-07 12:00:00,21.59,21.62,21.54,21.57,86700.0,16.5367,16.5597,16.4984,16.5214,86700.0
2015-01-07 12:10:00,21.57,21.58,21.52,21.55,76300.0,16.5214,16.5291,16.4831,16.5061,76300.0
2015-01-07 12:20:00,21.56,21.62,21.54,21.62,119600.0,16.5137,16.5597,16.4984,16.5597,119600.0
2015-01-07 12:30:00,21.62,21.65,21.59,21.63,115900.0,16.5597,16.5827,16.5367,16.5674,115900.0
2015-01-07 12:40:00,21.63,21.67,21.62,21.67,305400.0,16.5674,16.598,16.5597,16.598,305400.0
2015-01-07 12:50:00,21.66,21.67,21.64,21.64,137800.0,16.5903,16.598,16.575,16.575,137800.0
2015-01-07 13:00:00,21.65,21.68,21.64,21.66,227300.0,16.5827,16.6057,16.575,16.5903,227300.0
2015-01-07 13:10:00,21.66,21.72,21.65,21.7,257900.0,16.5903,16.6363,16.5827,16.621,257900.0
2015-01-07 13:20:00,21.71,21.71,21.64,21.66,182500.0,16.6286,16.6286,16.575,16.5903,182500.0
2015-01-07 13:30:00,21.66,21.69,21.65,21.67,147700.0,16.5903,16.6133,16.5827,16.598,147700.0
2015-01-07 13:40:00,21.67,21.74,21.67,21.73,185500.0,16.598,16.6516,16.598,16.644,185500.0
2015-01-07 13:50:00,21.74,21.74,21.69,21.71,119100.0,16.6516,16.6516,16.6133,16.6286,119100.0
2015-01-07 14:00:00,21.72,21.75,21.69,21.73,281600.0,16.6363,16.6593,16.6133,16.644,281600.0
2015-01-07 14:10:00,21.74,21.76,21.66,21.68,246300.0,16.6516,16.6669,16.5903,16.6057,246300.0
2015-01-07 14:20:00,21.69,21.72,21.66,21.68,204400.0,16.6133,16.6363,16.5903,16.6057,204400.0
2015-01-07 14:30:00,21.68,21.73,21.68,21.7,137600.0,16.6057,16.644,16.6057,16.621,137600.0
2015-01-07 14:40:00,21.69,21.72,21.68,21.71,141900.0,16.6133,16.6363,16.6057,16.6286,141900.0
2015-01-07 14:50:00,21.71,21.72,21.68,21.69,213500.0,16.6286,16.6363,16.6057,16.6133,213500.0
2015-01-07 15:00:00,21.69,21.73,21.68,21.73,314000.0,16.6133,16.644,16.6057,16.644,314000.0
2015-01-07 15:10:00,21.73,21.73,21.66,21.7,314400.0,16.644,16.644,16.5903,16.621,314400.0
2015-01-07 15:20:00,21.7,21.7,21.63,21.66,291900.0,16.621,16.621,16.5674,16.5903,291900.0
2015-01-07 15:30:00,21.66,21.69,21.65,21.69,311100.0,16.5903,16.6133,16.5827,16.6133,311100.0
2015-01-07 15:40:00,21.69,21.69,21.62,21.62,399000.0,16.6133,16.6133,16.5597,16.5597,399000.0
2015-01-07 15:50:00,21.62,21.67,21.62,21.66,786700.0,16.5597,16.598,16.5597,16.5903,786700.0
2015-01-08 09:30:00,21.69,21.86,21.67,21.72,2185400.0,16.6133,16.7435,16.598,16.6363,2185400.0
2015-01-08 09:40:00,21.72,21.87,21.7,21.87,810400.0,16.6363,16.7512,16.621,16.7512,810400.0
2015-01-08 09:50:00,21.88,21.9,21.78,21.78,667100.0,16.7589,16.7742,16.6823,16.6823,667100.0
2015-01-08 10:00:00,21.78,21.88,21.78,21.88,440200.0,16.6823,16.7589,16.6823,16.7589,440200.0
2015-01-08 10:10:00,21.87,21.92,21.83,21.91,497600.0,16.7512,16.7895,16.7206,16.7818,497600.0
2015-01-08 10:20:00,21.91,21.93,21.83,21.85,360100.0,16.7818,16.7971,16.7206,16.7359,360100.0
2015-01-08 10:30:00,21.85,21.86,21.82,21.83,489900.0,16.7359,16.7435,16.7129,16.7206,489900.0
2015-01-08 10:40:00,21.83,21.96,21.83,21.91,438700.0,16.7206,16.8201,16.7206,16.7818,438700.0
2015-01-08 10:50:00,21.9,21.91,21.86,21.89,243700.0,16.7742,16.7818,16.7435,16.7665,243700.0
2015-01-08 11:00:00,21.9,21.91,21.85,21.86,261100.0,16.7742,16.7818,16.7359,16.7435,261100.0
2015-01-08 11:10:00,21.87,21.88,21.78,21.82,266100.0,16.7512,16.7589,16.6823,16.7129,266100.0
2015-01-08 11:20:00,21.82,21.87,21.81,21.84,233500.0,16.7129,16.7512,16.7052,16.7282,233500.0
2015-01-08 11:30:00,21.84,21.86,21.82,21.86,218000.0,16.7282,16.7435,16.7129,16.7435,218000.0
2015-01-08 11:40:00,21.85,21.86,21.8,21.81,173100.0,16.7359,16.7435,16.6976,16.7052,173100.0
2015-01-08 11:50:00,21.81,21.85,21.8,21.85,196200.0,16.7052,16.7359,16.6976,16.7359,196200.0
2015-01-08 12:00:00,21.85,21.88,21.83,21.83,237800.0,16.7359,16.7589,16.7206,16.7206,237800.0
2015-01-08 12:10:00,21.83,21.86,21.8,21.85,169000.0,16.7206,16.7435,16.6976,16.7359,169000.0
2015-01-08 12:20:00,21.85,21.86,21.84,21.85,151300.0,16.7359,16.7435,16.7282,16.7359,151300.0
2015-01-08 12:30:00,21.84,21.85,21.84,21.84,79600.0,16.7282,16.7359,16.7282,16.7282,79600.0
2015-01-08 12:40:00,21.84,21.87,21.83,21.85,236800.0,16.7282,16.7512,16.7206,16.7359,236800.0
2015-01-08 12:50:00,21.85,21.87,21.85,21.86,109800.0,16.7359,16.7512,16.7359,16.7435,109800.0
2015-01-08 13:00:00,21.85,21.9,21.81,21.88,347800.0,16.7359,16.7742,16.7052,16.7589,347800.0
2015-01-08 13:10:00,21.88,21.97,21.87,21.96,207500.0,16.7589,16.8278,16.7512,16.8201,207500.0
2015-01-08 13:20:00,21.96,21.98,21.95,21.98,175500.0,16.8201,16.8354,16.8125,16.8354,175500.0
2015-01-08 13:30:00,21.98,22.0,21.96,21.96,163100.0,16.8354,16.8508,16.8201,16.8201,163100.0
2015-01-08 13:40:00,21.96,22.01,21.96,22.0,304500.0,16.8201,16.8584,16.8201,16.8508,304500.0
2015-01-08 13:50:00,22.0,22.01,21.95,21.96,309300.0,16.8508,16.8584,16.8125,16.8201,309300.0
2015-01-08 14:00:00,21.95,21.96,21.93,21.96,352100.0,16.8125,16.8201,16.7971,16.8201,352100.0
2015-01-08 14:10:00,21.95,21.96,21.93,21.96,154400.0,16.8125,16.8201,16.7971,16.8201,154400.0
2015-01-08 14:20:00,21.96,21.97,21.93,21.94,306100.0,16.8201,16.8278,16.7971,16.8048,306100.0
2015-01-08 14:30:00,21.93,21.94,21.93,21.94,262100.0,16.7971,16.8048,16.7971,16.8048,262100.0
2015-01-08 14:40:00,21.94,21.94,21.91,21.93,235600.0,16.8048,16.8048,16.7818,16.7971,235600.0
2015-01-08 14:50:00,21.92,21.93,21.89,21.91,310700.0,16.7895,16.7971,16.7665,16.7818,310700.0
2015-01-08 15:00:00,21.91,21.94,21.89,21.89,180800.0,16.7818,16.8048,16.7665,16.7665,180800.0
2015-01-08 15:10:00,21.9,21.91,21.85,21.88,379300.0,16.7742,16.7818,16.7359,16.7589,379300.0
2015-01-08 15:20:00,21.88,21.88,21.86,21.88,289900.0,16.7589,16.7589,16.7435,16.7589,289900.0
2015-01-08 15:30:00,21.88,21.89,21.85,21.86,329800.0,16.7589,16.7665,16.7359,16.7435,329800.0
2015-01-08 15:40:00,21.86,21.87,21.76,21.81,742200.0,16.7435,16.7512,16.6669,16.7052,742200.0
2015-01-08 15:50:00,21.8,21.84,21.79,21.81,1241100.0,16.6976,16.7282,16.6899,16.7052,1241100.0
2015-01-09 09:30:00,21.58,21.64,21.53,21.56,603200.0,16.5291,16.575,16.4908,16.5137,603200.0
2015-01-09 09:40:00,21.56,21.59,21.44,21.46,408500.0,16.5137,16.5367,16.4218,16.4372,408500.0
2015-01-09 09:50:00,21.46,21.51,21.35,21.4,530000.0,16.4372,16.4755,16.3529,16.3912,530000.0
2015-01-09 10:00:00,21.4,21.41,21.34,21.39,331800.0,16.3912,16.3989,16.3452,16.3835,331800.0
2015-01-09 10:10:00,21.39,21.43,21.36,21.38,240800.0,16.3835,16.4142,16.3606,16.3759,240800.0
2015-01-09 10:20:00,21.38,21.4,21.26,21.28,555500.0,16.3759,16.3912,16.284,16.2993,555500.0
2015-01-09 10:30:00,21.27,21.31,21.21,21.27,466000.0,16.2916,16.3223,16.2457,16.2916,466000.0
2015-01-09 10:40:00,21.27,21.27,21.17,21.21,471400.0,16.2916,16.2916,16.215,16.2457,471400.0
2015-01-09 10:50:00,21.22,21.25,21.2,21.24,1078700.0,16.2533,16.2763,16.238,16.2686,1078700.0
2015-01-09 11:00:00,21.24,21.25,21.15,21.15,182200.0,16.2686,16.2763,16.1997,16.1997,182200.0
2015-01-09 11:10:00,21.16,21.16,21.05,21.05,1194300.0,16.2074,16.2074,16.1231,16.1231,1194300.0
2015-01-09 11:20:00,21.06,21.12,21.02,21.12,658200.0,16.1308,16.1767,16.1001,16.1767,658200.0
2015-01-09 11:30:00,21.12,21.17,21.09,21.17,208200.0,16.1767,16.215,16.1538,16.215,208200.0
2015-01-09 11:40:00,21.16,21.17,21.12,21.16,291200.0,16.2074,16.215,16.1767,16.2074,291200.0
2015-01-09 11:50:00,21.16,21.21,21.15,21.2,313200.0,16.2074,16.2457,16.1997,16.238,313200.0
2015-01-09 12:00:00,21.2,21.22,21.18,21.19,217900.0,16.238,16.2533,16.2227,16.2304,217900.0
2015-01-09 12:10:00,21.19,21.19,21.15,21.16,471900.0,16.2304,16.2304,16.1997,16.2074,471900.0
2015-01-09 12:20:00,21.16,21.18,21.12,21.14,195700.0,16.2074,16.2227,16.1767,16.1921,195700.0
2015-01-09 12:30:00,21.14,21.16,21.09,21.13,197000.0,16.1921,16.2074,16.1538,16.1844,197000.0
2015-01-09 12:40:00,21.13,21.16,21.12,21.14,129000.0,16.1844,16.2074,16.1767,16.1921,129000.0
2015-01-09 12:50:00,21.14,21.15,21.12,21.12,141500.0,16.1921,16.1997,16.1767,16.1767,141500.0
2015-01-09 13:00:00,21.11,21.12,21.08,21.09,185800.0,16.1691,16.1767,16.1461,16.1538,185800.0
2015-01-09 13:10:00,21.1,21.12,21.09,21.1,293800.0,16.1614,16.1767,16.1538,16.1614,293800.0
2015-01-09 13:20:00,21.11,21.12,21.1,21.11,223000.0,16.1691,16.1767,16.1614,16.1691,223000.0
2015-01-09 13:30:00,21.11,21.14,21.09,21.1,217600.0,16.1691,16.1921,16.1538,16.1614,217600.0
2015-01-09 13:40:00,21.11,21.12,21.08,21.11,333000.0,16.1691,16.1767,16.1461,16.1691,333000.0
2015-01-09 13:50:00,21.1,21.14,21.1,21.11,351600.0,16.1614,16.1921,16.1614,16.1691,351600.0
2015-01-09 14:00:00,21.1,21.13,21.1,21.1,216600.0,16.1614,16.1844,16.1614,16.1614,216600.0
2015-01-09 14:10:00,21.11,21.13,21.1,21.13,190600.0,16.1691,16.1844,16.1614,16.1844,190600.0
2015-01-09 14:20:00,21.12,21.13,21.11,21.12,185800.0,16.1767,16.1844,16.1691,16.1767,185800.0
2015-01-09 14:30:00,21.12,21.12,21.1,21.11,323300.0,16.1767,16.1767,16.1614,16.1691,323300.0
2015-01-09 14:40:00,21.11,21.14,21.11,21.12,414900.0,16.1691,16.1921,16.1691,16.1767,414900.0
2015-01-09 14:50:00,21.12,21.16,21.11,21.16,305300.0,16.1767,16.2074,16.1691,16.2074,305300.0
2015-01-09 15:00:00,21.16,21.18,21.15,21.18,370200.0,16.2074,16.2227,16.1997,16.2227,370200.0
2015-01-09 15:10:00,21.17,21.22,21.17,21.21,443200.0,16.215,16.2533,16.215,16.2457,443200.0
2015-01-09 15:20:00,21.21,21.23,21.21,21.21,773800.0,16.2457,16.261,16.2457,16.2457,773800.0
2015-01-09 15:30:00,21.21,21.32,21.21,21.32,783800.0,16.2457,16.3299,16.2457,16.3299,783800.0
2015-01-09 15:40:00,21.32,21.32,21.31,21.32,524400.0,16.3299,16.3299,16.3223,16.3299,524400.0
2015-01-09 15:50:00,21.32,21.32,21.19,21.19,1738100.0,16.3299,16.3299,16.2304,16.2304,1738100.0
2015-01-12 09:30:00,21.06,21.09,20.93,20.93,1195700.0,16.1308,16.1538,16.0312,16.0312,1195700.0
2015-01-12 09:40:00,20.93,20.94,20.83,20.87,1079200.0,16.0312,16.0389,15.9546,15.9852,1079200.0
2015-01-12 09:50:00,20.87,20.87,20.69,20.8,1848300.0,15.9852,15.9852,15.8474,15.9316,1848300.0
2015-01-12 10:00:00,20.79,20.8,20.71,20.77,762900.0,15.924,15.9316,15.8627,15.9087,762900.0
2015-01-12 10:10:00,20.77,20.82,20.74,20.79,926400.0,15.9087,15.947,15.8857,15.924,926400.0
2015-01-12 10:20:00,20.79,20.82,20.76,20.78,664300.0,15.924,15.947,15.901,15.9163,664300.0
2015-01-12 10:30:00,20.78,20.9,20.76,20.85,792700.0,15.9163,16.0082,15.901,15.9699,792700.0
2015-01-12 10:40:00,20.86,20.93,20.85,20.9,698100.0,15.9776,16.0312,15.9699,16.0082,698100.0
2015-01-12 10:50:00,20.9,20.94,20.88,20.93,325900.0,16.0082,16.0389,15.9929,16.0312,325900.0
2015-01-12 11:00:00,20.93,20.98,20.93,20.94,627500.0,16.0312,16.0695,16.0312,16.0389,627500.0
2015-01-12 11:10:00,20.94,20.96,20.89,20.95,338700.0,16.0389,16.0542,16.0006,16.0465,338700.0
2015-01-12 11:20:00,20.95,20.98,20.92,20.97,601700.0,16.0465,16.0695,16.0235,16.0618,601700.0
2015-01-12 11:30:00,20.98,21.0,20.95,20.98,445200.0,16.0695,16.0848,16.0465,16.0695,445200.0
2015-01-12 11:40:00,20.98,20.99,20.91,20.91,253900.0,16.0695,16.0772,16.0159,16.0159,253900.0
2015-01-12 11:50:00,20.91,20.92,20.86,20.86,253500.0,16.0159,16.0235,15.9776,15.9776,253500.0
2015-01-12 12:00:00,20.87,20.93,20.86,20.91,187000.0,15.9852,16.0312,15.9776,16.0159,187000.0
2015-01-12 12:10:00,20.92,20.93,20.88,20.91,193700.0,16.0235,16.0312,15.9929,16.0159,193700.0
2015-01-12 12:20:00,20.92,20.96,20.88,20.95,275900.0,16.0235,16.0542,15.9929,16.0465,275900.0
2015-01-12 12:30:00,20.95,20.97,20.87,20.92,303400.0,16.0465,16.0618,15.9852,16.0235,303400.0
2015-01-12 12:40:00,20.92,20.92,20.84,20.85,320200.0,16.0235,16.0235,15.9623,15.9699,320200.0
2015-01-12 12:50:00,20.85,20.86,20.79,20.81,254900.0,15.9699,15.9776,15.924,15.9393,254900.0
2015-01-12 13:00:00,20.81,20.9,20.8,20.86,240200.0,15.9393,16.0082,15.9316,15.9776,240200.0
2015-01-12 13:10:00,20.87,20.88,20.83,20.85,150300.0,15.9852,15.9929,15.9546,15.9699,150300.0
2015-01-12 13:20:00,20.85,20.89,20.81,20.87,391300.0,15.9699,16.0006,15.9393,15.9852,391300.0
2015-01-12 13:30:00,20.88,20.93,20.87,20.92,629500.0,15.9929,16.0312,15.9852,16.0235,629500.0
2015-01-12 13:40:00,20.92,20.97,20.91,20.95,266600.0,16.0235,16.0618,16.0159,16.0465,266600.0
2015-01-12 13:50:00,20.96,20.99,20.9,20.94,405800.0,16.0542,16.0772,16.0082,16.0389,405800.0
2015-01-12 14:00:00,20.94,20.96,20.89,20.96,502200.0,16.0389,16.0542,16.0006,16.0542,502200.0
2015-01-12 14:10:00,20.96,20.98,20.87,20.89,446600.0,16.0542,16.0695,15.9852,16.0006,446600.0
2015-01-12 14:20:00,20.89,20.9,20.83,20.83,354400.0,16.0006,16.0082,15.9546,15.9546,354400.0
2015-01-12 14:30:00,20.84,20.86,20.81,20.83,1008100.0,15.9623,15.9776,15.9393,15.9546,1008100.0
2015-01-12 14:40:00,20.83,20.88,20.82,20.88,444400.0,15.9546,15.9929,15.947,15.9929,444400.0
2015-01-12 14:50:00,20.88,20.88,20.83,20.86,463000.0,15.9929,15.9929,15.9546,15.9776,463000.0
2015-01-12 15:00:00,20.86,20.88,20.81,20.82,644700.0,15.9776,15.9929,15.9393,15.947,644700.0
2015-01-12 15:10:00,20.82,20.84,20.78,20.8,637500.0,15.947,15.9623,15.9163,15.9316,637500.0
2015-01-12 15:20:00,20.81,20.81,20.75,20.77,563800.0,15.9393,15.9393,15.8933,15.9087,563800.0
2015-01-12 15:30:00,20.77,20.78,20.71,20.78,701000.0,15.9087,15.9163,15.8627,15.9163,701000.0
2015-01-12 15:40:00,20.77,20.86,20.71,20.81,1398500.0,15.9087,15.9776,15.8627,15.9393,1398500.0
2015-01-12 15:50:00,20.81,20.85,20.78,20.8,1444500.0,15.9393,15.9699,15.9163,15.9316,1444500.0
2015-01-13 09:30:00,21.02,21.15,21.02,21.14,672600.0,16.1001,16.1997,16.1001,16.1921,672600.0
2015-01-13 09:40:00,21.14,21.19,21.13,21.18,316700.0,16.1921,16.2304,16.1844,16.2227,316700.0
2015-01-13 09:50:00,21.18,21.21,21.17,21.19,264200.0,16.2227,16.2457,16.215,16.2304,264200.0
2015-01-13 10:00:00,21.19,21.22,21.16,21.16,244200.0,16.2304,16.2533,16.2074,16.2074,244200.0
2015-01-13 10:10:00,21.16,21.2,21.16,21.19,102400.0,16.2074,16.238,16.2074,16.2304,102400.0
2015-01-13 10:20:00,21.18,21.23,21.16,21.21,182800.0,16.2227,16.261,16.2074,16.2457,182800.0
2015-01-13 10:30:00,21.21,21.23,21.18,21.21,168000.0,16.2457,16.261,16.2227,16.2457,168000.0
2015-01-13 10:40:00,21.21,21.23,21.19,21.2,147000.0,16.2457,16.261,16.2304,16.238,147000.0
2015-01-13 10:50:00,21.21,21.25,21.2,21.25,316800.0,16.2457,16.2763,16.238,16.2763,316800.0
2015-01-13 11:00:00,21.25,21.28,21.24,21.28,348700.0,16.2763,16.2993,16.2686,16.2993,348700.0
2015-01-13 11:10:00,21.28,21.3,21.27,21.29,230000.0,16.2993,16.3146,16.2916,16.3069,230000.0
2015-01-13 11:20:00,21.29,21.3,21.26,21.3,209900.0,16.3069,16.3146,16.284,16.3146,209900.0
2015-01-13 11:30:00,21.3,21.3,21.26,21.3,116500.0,16.3146,16.3146,16.284,16.3146,116500.0
2015-01-13 11:40:00,21.29,21.3,21.28,21.29,117700.0,16.3069,16.3146,16.2993,16.3069,117700.0
2015-01-13 11:50:00,21.29,21.3,21.26,21.27,173300.0,16.3069,16.3146,16.284,16.2916,173300.0
2015-01-13 12:00:00,21.28,21.29,21.26,21.28,141300.0,16.2993,16.3069,16.284,16.2993,141300.0
2015-01-13 12:10:00,21.28,21.3,21.26,21.28,106000.0,16.2993,16.3146,16.284,16.2993,106000.0
2015-01-13 12:20:00,21.28,21.28,21.22,21.22,254100.0,16.2993,16.2993,16.2533,16.2533,254100.0
2015-01-13 12:30:00,21.23,21.23,21.17,21.19,163700.0,16.261,16.261,16.215,16.2304,163700.0
2015-01-13 12:40:00,21.19,21.2,21.15,21.18,110900.0,16.2304,16.238,16.1997,16.2227,110900.0
2015-01-13 12:50:00,21.19,21.22,21.14,21.15,112800.0,16.2304,16.2533,16.1921,16.1997,112800.0
2015-01-13 13:00:00,21.16,21.24,21.15,21.22,195200.0,16.2074,16.2686,16.1997,16.2533,195200.0
2015-01-13 13:10:00,21.22,21.24,21.18,21.19,83400.0,16.2533,16.2686,16.2227,16.2304,83400.0
2015-01-13 13:20:00,21.18,21.18,21.09,21.1,138300.0,16.2227,16.2227,16.1538,16.1614,138300.0
2015-01-13 13:30:00,21.1,21.11,21.05,21.08,180200.0,16.1614,16.1691,16.1231,16.1461,180200.0
2015-01-13 13:40:00,21.06,21.08,21.03,21.05,334100.0,16.1308,16.1461,16.1078,16.1231,334100.0
2015-01-13 13:50:00,21.05,21.06,20.99,21.03,500400.0,16.1231,16.1308,16.0772,16.1078,500400.0
2015-01-13 14:00:00,21.03,21.05,21.0,21.02,383600.0,16.1078,16.1231,16.0848,16.1001,383600.0
2015-01-13 14:10:00,21.03,21.05,20.99,21.03,479600.0,16.1078,16.1231,16.0772,16.1078,479600.0
2015-01-13 14:20:00,21.03,21.11,21.01,21.1,267600.0,16.1078,16.1691,16.0925,16.1614,267600.0
2015-01-13 14:30:00,21.09,21.13,21.06,21.07,186400.0,16.1538,16.1844,16.1308,16.1384,186400.0
2015-01-13 14:40:00,21.07,21.07,21.01,21.06,242800.0,16.1384,16.1384,16.0925,16.1308,242800.0
2015-01-13 14:50:00,21.05,21.1,21.03,21.03,330200.0,16.1231,16.1614,16.1078,16.1078,330200.0
2015-01-13 15:00:00,21.04,21.05,21.01,21.03,333900.0,16.1155,16.1231,16.0925,16.1078,333900.0
2015-01-13 15:10:00,21.02,21.13,21.02,21.11,229900.0,16.1001,16.1844,16.1001,16.1691,229900.0
2015-01-13 15:20:00,21.11,21.11,21.04,21.04,211900.0,16.1691,16.1691,16.1155,16.1155,211900.0
2015-01-13 15:30:00,21.05,21.19,21.04,21.19,317700.0,16.1231,16.2304,16.1155,16.2304,317700.0
2015-01-13 15:40:00,21.18,21.21,21.05,21.05,576600.0,16.2227,16.2457,16.1231,16.1231,576600.0
2015-01-13 15:50:00,21.05,21.08,21.03,21.05,611500.0,16.1231,16.1461,16.1078,16.1231,611500.0
2015-01-14 09:30:00,20.65,20.83,20.6,20.79,1365800.0,15.8167,15.9546,15.7784,15.924,1365800.0
2015-01-14 09:40:00,20.8,20.83,20.72,20.74,857000.0,15.9316,15.9546,15.8704,15.8857,857000.0
2015-01-14 09:50:00,20.74,20.79,20.7,20.75,333300.0,15.8857,15.924,15.855,15.8933,333300.0
2015-01-14 10:00:00,20.75,20.91,20.74,20.88,1407500.0,15.8933,16.0159,15.8857,15.9929,1407500.0
2015-01-14 10:10:00,20.88,20.88,20.81,20.82,808900.0,15.9929,15.9929,15.9393,15.947,808900.0
2015-01-14 10:20:00,20.82,20.95,20.78,20.91,801800.0,15.947,16.0465,15.9163,16.0159,801800.0
2015-01-14 10:30:00,20.91,20.91,20.82,20.83,345300.0,16.0159,16.0159,15.947,15.9546,345300.0
2015-01-14 10:40:00,20.83,20.89,20.82,20.84,214800.0,15.9546,16.0006,15.947,15.9623,214800.0
2015-01-14 10:50:00,20.84,20.86,20.81,20.81,138500.0,15.9623,15.9776,15.9393,15.9393,138500.0
2015-01-14 11:00:00,20.81,20.83,20.72,20.73,213800.0,15.9393,15.9546,15.8704,15.878,213800.0
2015-01-14 11:10:00,20.74,20.79,20.73,20.78,189300.0,15.8857,15.924,15.878,15.9163,189300.0
2015-01-14 11:20:00,20.77,20.86,20.77,20.83,357500.0,15.9087,15.9776,15.9087,15.9546,357500.0
2015-01-14 11:30:00,20.82,20.85,20.79,20.84,338100.0,15.947,15.9699,15.924,15.9623,338100.0
2015-01-14 11:40:00,20.84,20.93,20.84,20.93,525200.0,15.9623,16.0312,15.9623,16.0312,525200.0
2015-01-14 11:50:00,20.93,20.95,20.87,20.87,255400.0,16.0312,16.0465,15.9852,15.9852,255400.0
2015-01-14 12:00:00,20.87,20.91,20.84,20.85,245300.0,15.9852,16.0159,15.9623,15.9699,245300.0
2015-01-14 12:10:00,20.85,20.85,20.81,20.84,337600.0,15.9699,15.9699,15.9393,15.9623,337600.0
2015-01-14 12:20:00,20.84,20.9,20.84,20.87,172700.0,15.9623,16.0082,15.9623,15.9852,172700.0
2015-01-14 12:30:00,20.86,20.9,20.85,20.88,182700.0,15.9776,16.0082,15.9699,15.9929,182700.0
2015-01-14 12:40:00,20.89,20.92,20.88,20.89,388000.0,16.0006,16.0235,15.9929,16.0006,388000.0
2015-01-14 12:50:00,20.89,20.93,20.86,20.92,200800.0,16.0006,16.0312,15.9776,16.0235,200800.0
2015-01-14 13:00:00,20.92,20.97,20.92,20.93,381300.0,16.0235,16.0618,16.0235,16.0312,381300.0
2015-01-14 13:10:00,20.93,20.96,20.85,20.91,385700.0,16.0312,16.0542,15.9699,16.0159,385700.0
2015-01-14 13:20:00,20.9,20.97,20.9,20.95,600600.0,16.0082,16.0618,16.0082,16.0465,600600.0
2015-01-14 13:30:00,20.95,20.96,20.92,20.95,438900.0,16.0465,16.0542,16.0235,16.0465,438900.0
2015-01-14 13:40:00,20.95,20.95,20.89,20.93,460900.0,16.0465,16.0465,16.0006,16.0312,460900.0
2015-01-14 13:50:00,20.92,20.93,20.85,20.9,250100.0,16.0235,16.0312,15.9699,16.0082,250100.0
2015-01-14 14:00:00,20.89,20.94,20.88,20.92,457000.0,16.0006,16.0389,15.9929,16.0235,457000.0
2015-01-14 14:10:00,20.91,21.05,20.91,21.04,503600.0,16.0159,16.1231,16.0159,16.1155,503600.0
2015-01-14 14:20:00,21.04,21.06,20.92,20.96,429800.0,16.1155,16.1308,16.0235,16.0542,429800.0
2015-01-14 14:30:00,20.96,21.04,20.95,21.0,237200.0,16.0542,16.1155,16.0465,16.0848,237200.0
2015-01-14 14:40:00,21.01,21.02,20.94,20.95,485500.0,16.0925,16.1001,16.0389,16.0465,485500.0
2015-01-14 14:50:00,20.94,20.95,20.91,20.95,513600.0,16.0389,16.0465,16.0159,16.0465,513600.0
2015-01-14 15:00:00,20.95,21.0,20.94,21.0,473600.0,16.0465,16.0848,16.0389,16.0848,473600.0
2015-01-14 15:10:00,21.0,21.08,20.95,21.06,619600.0,16.0848,16.1461,16.0465,16.1308,619600.0
2015-01-14 15:20:00,21.06,21.08,20.97,21.02,654300.0,16.1308,16.1461,16.0618,16.1001,654300.0
2015-01-14 15:30:00,21.02,21.04,20.95,20.99,616800.0,16.1001,16.1155,16.0465,16.0772,616800.0
2015-01-14 15:40:00,20.98,21.07,20.98,21.05,1366700.0,16.0695,16.1384,16.0695,16.1231,1366700.0
2015-01-14 15:50:00,21.05,21.1,21.03,21.06,1802900.0,16.1231,16.1614,16.1078,16.1308,1802900.0
2015-01-15 09:30:00,22.59,22.69,22.37,22.51,3047700.0,17.3027,17.3793,17.1342,17.2414,3047700.0
2015-01-15 09:40:00,22.5,22.59,22.21,22.27,1758400.0,17.2337,17.3027,17.0116,17.0576,1758400.0
2015-01-15 09:50:00,22.28,22.37,21.91,22.32,2305300.0,17.0652,17.1342,16.7818,17.0959,2305300.0
2015-01-15 10:00:00,22.31,22.49,22.16,22.46,1404500.0,17.0882,17.2261,16.9733,17.2031,1404500.0
2015-01-15 10:10:00,22.46,22.54,22.44,22.51,1282400.0,17.2031,17.2644,17.1878,17.2414,1282400.0
2015-01-15 10:20:00,22.5,22.66,22.46,22.64,687200.0,17.2337,17.3563,17.2031,17.341,687200.0
2015-01-15 10:30:00,22.64,22.69,22.6,22.67,658400.0,17.341,17.3793,17.3103,17.3639,658400.0
2015-01-15 10:40:00,22.67,22.69,22.64,22.68,451600.0,17.3639,17.3793,17.341,17.3716,451600.0
2015-01-15 10:50:00,22.69,22.83,22.68,22.71,1104300.0,17.3793,17.4865,17.3716,17.3946,1104300.0
2015-01-15 11:00:00,22.71,22.75,22.64,22.66,425400.0,17.3946,17.4252,17.341,17.3563,425400.0
2015-01-15 11:10:00,22.66,22.74,22.65,22.71,517800.0,17.3563,17.4176,17.3486,17.3946,517800.0
2015-01-15 11:20:00,22.71,22.81,22.7,22.76,716100.0,17.3946,17.4712,17.3869,17.4329,716100.0
2015-01-15 11:30:00,22.77,22.78,22.65,22.72,631600.0,17.4405,17.4482,17.3486,17.4022,631600.0
2015-01-15 11:40:00,22.73,22.73,22.61,22.7,1057900.0,17.4099,17.4099,17.318,17.3869,1057900.0
2015-01-15 11:50:00,22.7,22.72,22.65,22.66,338300.0,17.3869,17.4022,17.3486,17.3563,338300.0
2015-01-15 12:00:00,22.67,22.75,22.66,22.75,215000.0,17.3639,17.4252,17.3563,17.4252,215000.0
2015-01-15 12:10:00,22.75,22.75,22.72,22.72,482200.0,17.4252,17.4252,17.4022,17.4022,482200.0
2015-01-15 12:20:00,22.72,22.77,22.7,22.71,677500.0,17.4022,17.4405,17.3869,17.3946,677500.0
2015-01-15 12:30:00,22.71,22.72,22.62,22.66,599100.0,17.3946,17.4022,17.3257,17.3563,599100.0
2015-01-15 12:40:00,22.66,22.7,22.62,22.7,467900.0,17.3563,17.3869,17.3257,17.3869,467900.0
2015-01-15 12:50:00,22.69,22.79,22.69,22.77,397900.0,17.3793,17.4559,17.3793,17.4405,397900.0
2015-01-15 13:00:00,22.77,22.82,22.71,22.78,395100.0,17.4405,17.4788,17.3946,17.4482,395100.0
2015-01-15 13:10:00,22.79,22.9,22.78,22.82,850400.0,17.4559,17.5401,17.4482,17.4788,850400.0
2015-01-15 13:20:00,22.81,22.83,22.75,22.75,436400.0,17.4712,17.4865,17.4252,17.4252,436400.0
2015-01-15 13:30:00,22.75,22.82,22.75,22.78,242100.0,17.4252,17.4788,17.4252,17.4482,242100.0
2015-01-15 13:40:00,22.78,22.82,22.76,22.81,343100.0,17.4482,17.4788,17.4329,17.4712,343100.0
2015-01-15 13:50:00,22.8,22.88,22.8,22.86,538200.0,17.4635,17.5248,17.4635,17.5095,538200.0
2015-01-15 14:00:00,22.86,22.9,22.84,22.9,397200.0,17.5095,17.5401,17.4942,17.5401,397200.0
2015-01-15 14:10:00,22.9,22.97,22.89,22.93,591000.0,17.5401,17.5937,17.5325,17.5631,591000.0
2015-01-15 14:20:00,22.93,22.96,22.92,22.95,463000.0,17.5631,17.5861,17.5554,17.5784,463000.0
2015-01-15 14:30:00,22.94,22.98,22.89,22.97,824300.0,17.5708,17.6014,17.5325,17.5937,824300.0
2015-01-15 14:40:00,22.97,23.03,22.96,23.03,688500.0,17.5937,17.6397,17.5861,17.6397,688500.0
2015-01-15 14:50:00,23.03,23.09,22.95,23.08,800900.0,17.6397,17.6856,17.5784,17.678,800900.0
2015-01-15 15:00:00,23.09,23.13,23.04,23.1,684300.0,17.6856,17.7163,17.6473,17.6933,684300.0
2015-01-15 15:10:00,23.1,23.1,23.0,23.08,726500.0,17.6933,17.6933,17.6167,17.678,726500.0
2015-01-15 15:20:00,23.08,23.09,23.0,23.05,980700.0,17.678,17.6856,17.6167,17.655,980700.0
2015-01-15 15:30:00,23.05,23.05,22.98,23.0,1115700.0,17.655,17.655,17.6014,17.6167,1115700.0
2015-01-15 15:40:00,23.0,23.02,22.97,22.98,1207800.0,17.6167,17.632,17.5937,17.6014,1207800.0
2015-01-15 15:50:00,22.97,22.98,22.87,22.88,2420700.0,17.5937,17.6014,17.5171,17.5248,2420700.0
2015-01-16 09:30:00,22.37,22.53,22.29,22.41,2333200.0,17.1342,17.2567,17.0729,17.1648,2333200.0
2015-01-16 09:40:00,22.41,22.44,22.36,22.37,1060400.0,17.1648,17.1878,17.1265,17.1342,1060400.0
2015-01-16 09:50:00,22.38,22.43,22.3,22.32,1046900.0,17.1418,17.1801,17.0805,17.0959,1046900.0
2015-01-16 10:00:00,22.32,22.45,22.31,22.39,579800.0,17.0959,17.1954,17.0882,17.1495,579800.0
2015-01-16 10:10:00,22.4,22.42,22.32,22.38,587300.0,17.1571,17.1725,17.0959,17.1418,587300.0
2015-01-16 10:20:00,22.38,22.39,22.31,22.35,665600.0,17.1418,17.1495,17.0882,17.1188,665600.0
2015-01-16 10:30:00,22.34,22.39,22.33,22.38,376200.0,17.1112,17.1495,17.1035,17.1418,376200.0
2015-01-16 10:40:00,22.39,22.39,22.34,22.37,522600.0,17.1495,17.1495,17.1112,17.1342,522600.0
2015-01-16 10:50:00,22.37,22.51,22.36,22.48,917100.0,17.1342,17.2414,17.1265,17.2184,917100.0
2015-01-16 11:00:00,22.48,22.55,22.48,22.55,431900.0,17.2184,17.272,17.2184,17.272,431900.0
2015-01-16 11:10:00,22.55,22.61,22.53,22.59,646400.0,17.272,17.318,17.2567,17.3027,646400.0
2015-01-16 11:20:00,22.59,22.62,22.53,22.57,680700.0,17.3027,17.3257,17.2567,17.2874,680700.0
2015-01-16 11:30:00,22.57,22.61,22.56,22.6,439200.0,17.2874,17.318,17.2797,17.3103,439200.0
2015-01-16 11:40:00,22.6,22.61,22.58,22.59,371800.0,17.3103,17.318,17.295,17.3027,371800.0
2015-01-16 11:50:00,22.59,22.61,22.54,22.6,697800.0,17.3027,17.318,17.2644,17.3103,697800.0
2015-01-16 12:00:00,22.6,22.66,22.59,22.61,498600.0,17.3103,17.3563,17.3027,17.318,498600.0
2015-01-16 12:10:00,22.61,22.65,22.6,22.64,175400.0,17.318,17.3486,17.3103,17.341,175400.0
2015-01-16 12:20:00,22.64,22.65,22.61,22.62,226600.0,17.341,17.3486,17.318,17.3257,226600.0
2015-01-16 12:30:00,22.62,22.64,22.61,22.64,113400.0,17.3257,17.341,17.318,17.341,113400.0
2015-01-16 12:40:00,22.63,22.67,22.63,22.67,275900.0,17.3333,17.3639,17.3333,17.3639,275900.0
2015-01-16 12:50:00,22.66,22.68,22.61,22.64,387000.0,17.3563,17.3716,17.318,17.341,387000.0
2015-01-16 13:00:00,22.64,22.7,22.63,22.68,255400.0,17.341,17.3869,17.3333,17.3716,255400.0
2015-01-16 13:10:00,22.67,22.7,22.67,22.68,319900.0,17.3639,17.3869,17.3639,17.3716,319900.0
2015-01-16 13:20:00,22.68,22.69,22.62,22.64,250500.0,17.3716,17.3793,17.3257,17.341,250500.0
2015-01-16 13:30:00,22.63,22.64,22.56,22.61,317300.0,17.3333,17.341,17.2797,17.318,317300.0
2015-01-16 13:40:00,22.61,22.61,22.58,22.59,146000.0,17.318,17.318,17.295,17.3027,146000.0
2015-01-16 13:50:00,22.59,22.61,22.58,22.59,122400.0,17.3027,17.318,17.295,17.3027,122400.0
2015-01-16 14:00:00,22.58,22.59,22.55,22.55,157700.0,17.295,17.3027,17.272,17.272,157700.0
2015-01-16 14:10:00,22.55,22.56,22.52,22.56,151600.0,17.272,17.2797,17.2491,17.2797,151600.0
2015-01-16 14:20:00,22.56,22.58,22.53,22.54,285600.0,17.2797,17.295,17.2567,17.2644,285600.0
2015-01-16 14:30:00,22.53,22.55,22.52,22.53,187300.0,17.2567,17.272,17.2491,17.2567,187300.0
2015-01-16 14:40:00,22.53,22.57,22.53,22.57,245200.0,17.2567,17.2874,17.2567,17.2874,245200.0
2015-01-16 14:50:00,22.57,22.59,22.56,22.58,354700.0,17.2874,17.3027,17.2797,17.295,354700.0
2015-01-16 15:00:00,22.58,22.58,22.51,22.52,459600.0,17.295,17.295,17.2414,17.2491,459600.0
2015-01-16 15:10:00,22.52,22.52,22.46,22.48,496700.0,17.2491,17.2491,17.2031,17.2184,496700.0
2015-01-16 15:20:00,22.47,22.53,22.47,22.5,495400.0,17.2108,17.2567,17.2108,17.2337,495400.0
2015-01-16 15:30:00,22.5,22.56,22.49,22.55,501000.0,17.2337,17.2797,17.2261,17.272,501000.0
2015-01-16 15:40:00,22.55,22.57,22.54,22.57,589800.0,17.272,17.2874,17.2644,17.2874,589800.0
2015-01-16 15:50:00,22.57,22.61,22.56,22.59,2199800.0,17.2874,17.318,17.2797,17.3027,2199800.0
2015-01-20 09:30:00,22.6,22.79,22.47,22.64,2714300.0,17.3103,17.4559,17.2108,17.341,2714300.0
2015-01-20 09:40:00,22.64,22.67,22.63,22.67,998100.0,17.341,17.3639,17.3333,17.3639,998100.0
2015-01-20 09:50:00,22.67,22.69,22.63,22.66,891800.0,17.3639,17.3793,17.3333,17.3563,891800.0
2015-01-20 10:00:00,22.67,22.72,22.66,22.71,718000.0,17.3639,17.4022,17.3563,17.3946,718000.0
2015-01-20 10:10:00,22.72,22.74,22.71,22.73,443900.0,17.4022,17.4176,17.3946,17.4099,443900.0
2015-01-20 10:20:00,22.74,22.8,22.72,22.79,836400.0,17.4176,17.4635,17.4022,17.4559,836400.0
2015-01-20 10:30:00,22.79,22.83,22.78,22.79,776100.0,17.4559,17.4865,17.4482,17.4559,776100.0
2015-01-20 10:40:00,22.8,22.85,22.77,22.84,811500.0,17.4635,17.5018,17.4405,17.4942,811500.0
2015-01-20 10:50:00,22.84,22.86,22.81,22.85,309100.0,17.4942,17.5095,17.4712,17.5018,309100.0
2015-01-20 11:00:00,22.85,22.86,22.78,22.85,690000.0,17.5018,17.5095,17.4482,17.5018,690000.0
2015-01-20 11:10:00,22.85,22.85,22.81,22.85,197100.0,17.5018,17.5018,17.4712,17.5018,197100.0
2015-01-20 11:20:00,22.84,22.88,22.84,22.87,777300.0,17.4942,17.5248,17.4942,17.5171,777300.0
2015-01-20 11:30:00,22.87,22.89,22.86,22.87,309700.0,17.5171,17.5325,17.5095,17.5171,309700.0
2015-01-20 11:40:00,22.87,22.88,22.8,22.8,460800.0,17.5171,17.5248,17.4635,17.4635,460800.0
2015-01-20 11:50:00,22.8,22.85,22.79,22.84,222700.0,17.4635,17.5018,17.4559,17.4942,222700.0
2015-01-20 12:00:00,22.84,22.88,22.83,22.88,135400.0,17.4942,17.5248,17.4865,17.5248,135400.0
2015-01-20 12:10:00,22.87,22.88,22.86,22.88,127700.0,17.5171,17.5248,17.5095,17.5248,127700.0
2015-01-20 12:20:00,22.87,22.88,22.85,22.88,106800.0,17.5171,17.5248,17.5018,17.5248,106800.0
2015-01-20 12:30:00,22.88,22.89,22.83,22.88,239100.0,17.5248,17.5325,17.4865,17.5248,239100.0
2015-01-20 12:40:00,22.88,22.9,22.85,22.86,144400.0,17.5248,17.5401,17.5018,17.5095,144400.0
2015-01-20 12:50:00,22.85,22.88,22.84,22.87,164800.0,17.5018,17.5248,17.4942,17.5171,164800.0
2015-01-20 13:00:00,22.87,22.88,22.82,22.86,163600.0,17.5171,17.5248,17.4788,17.5095,163600.0
2015-01-20 13:10:00,22.86,22.89,22.85,22.89,231000.0,17.5095,17.5325,17.5018,17.5325,231000.0
2015-01-20 13:20:00,22.89,22.93,22.88,22.93,497700.0,17.5325,17.5631,17.5248,17.5631,497700.0
2015-01-20 13:30:00,22.93,22.95,22.92,22.94,358500.0,17.5631,17.5784,17.5554,17.5708,358500.0
2015-01-20 13:40:00,22.94,22.94,22.91,22.94,149800.0,17.5708,17.5708,17.5478,17.5708,149800.0
2015-01-20 13:50:00,22.94,22.95,22.92,22.93,296700.0,17.5708,17.5784,17.5554,17.5631,296700.0
2015-01-20 14:00:00,22.93,22.96,22.92,22.95,547700.0,17.5631,17.5861,17.5554,17.5784,547700.0
2015-01-20 14:10:00,22.96,23.0,22.95,23.0,468500.0,17.5861,17.6167,17.5784,17.6167,468500.0
2015-01-20 14:20:00,23.0,23.04,22.99,23.01,664100.0,17.6167,17.6473,17.609,17.6244,664100.0
2015-01-20 14:30:00,23.0,23.05,23.0,23.04,343400.0,17.6167,17.655,17.6167,17.6473,343400.0
2015-01-20 14:40:00,23.04,23.14,23.03,23.14,940800.0,17.6473,17.7239,17.6397,17.7239,940800.0
2015-01-20 14:50:00,23.14,23.15,23.1,23.12,304500.0,17.7239,17.7316,17.6933,17.7086,304500.0
2015-01-20 15:00:00,23.12,23.19,23.11,23.19,336200.0,17.7086,17.7622,17.701,17.7622,336200.0
2015-01-20 15:10:00,23.19,23.19,23.14,23.15,854300.0,17.7622,17.7622,17.7239,17.7316,854300.0
2015-01-20 15:20:00,23.14,23.15,23.08,23.09,745100.0,17.7239,17.7316,17.678,17.6856,745100.0
2015-01-20 15:30:00,23.09,23.09,23.01,23.07,572800.0,17.6856,17.6856,17.6244,17.6703,572800.0
2015-01-20 15:40:00,23.06,23.11,23.04,23.11,795300.0,17.6627,17.701,17.6473,17.701,795300.0
2015-01-20 15:50:00,23.11,23.13,23.09,23.1,1793400.0,17.701,17.7163,17.6856,17.6933,1793400.0
2015-01-21 09:30:00,23.0,23.06,22.96,23.04,830000.0,17.6167,17.6627,17.5861,17.6473,830000.0
2015-01-21 09:40:00,23.05,23.09,23.0,23.07,851100.0,17.655,17.6856,17.6167,17.6703,851100.0
2015-01-21 09:50:00,23.07,23.1,23.04,23.08,798600.0,17.6703,17.6933,17.6473,17.678,798600.0
2015-01-21 10:00:00,23.08,23.12,23.06,23.1,560900.0,17.678,17.7086,17.6627,17.6933,560900.0
2015-01-21 10:10:00,23.1,23.14,23.09,23.13,416900.0,17.6933,17.7239,17.6856,17.7163,416900.0
2015-01-21 10:20:00,23.13,23.17,23.09,23.16,355100.0,17.7163,17.7469,17.6856,17.7393,355100.0
2015-01-21 10:30:00,23.16,23.17,23.12,23.14,173800.0,17.7393,17.7469,17.7086,17.7239,173800.0
2015-01-21 10:40:00,23.14,23.18,23.13,23.18,275200.0,17.7239,17.7546,17.7163,17.7546,275200.0
2015-01-21 10:50:00,23.18,23.2,23.14,23.19,437300.0,17.7546,17.7699,17.7239,17.7622,437300.0
2015-01-21 11:00:00,23.19,23.2,23.14,23.17,561000.0,17.7622,17.7699,17.7239,17.7469,561000.0
2015-01-21 11:10:00,23.17,23.24,23.17,23.21,986600.0,17.7469,17.8005,17.7469,17.7776,986600.0
2015-01-21 11:20:00,23.21,23.21,23.15,23.17,453300.0,17.7776,17.7776,17.7316,17.7469,453300.0
2015-01-21 11:30:00,23.18,23.2,23.15,23.17,209900.0,17.7546,17.7699,17.7316,17.7469,209900.0
2015-01-21 11:40:00,23.17,23.19,23.16,23.19,120700.0,17.7469,17.7622,17.7393,17.7622,120700.0
2015-01-21 11:50:00,23.19,23.2,23.16,23.17,209500.0,17.7622,17.7699,17.7393,17.7469,209500.0
2015-01-21 12:00:00,23.17,23.18,23.14,23.16,554700.0,17.7469,17.7546,17.7239,17.7393,554700.0
2015-01-21 12:10:00,23.16,23.23,23.16,23.2,411900.0,17.7393,17.7929,17.7393,17.7699,411900.0
2015-01-21 12:20:00,23.2,23.22,23.18,23.22,157000.0,17.7699,17.7852,17.7546,17.7852,157000.0
2015-01-21 12:30:00,23.21,23.24,23.19,23.2,190800.0,17.7776,17.8005,17.7622,17.7699,190800.0
2015-01-21 12:40:00,23.21,23.25,23.19,23.24,381300.0,17.7776,17.8082,17.7622,17.8005,381300.0
2015-01-21 12:50:00,23.24,23.25,23.17,23.23,247900.0,17.8005,17.8082,17.7469,17.7929,247900.0
2015-01-21 13:00:00,23.23,23.27,23.22,23.26,827200.0,17.7929,17.8235,17.7852,17.8159,827200.0
2015-01-21 13:10:00,23.26,23.28,23.24,23.26,149200.0,17.8159,17.8312,17.8005,17.8159,149200.0
2015-01-21 13:20:00,23.27,23.28,23.24,23.24,164000.0,17.8235,17.8312,17.8005,17.8005,164000.0
2015-01-21 13:30:00,23.24,23.29,23.21,23.28,230300.0,17.8005,17.8388,17.7776,17.8312,230300.0
2015-01-21 13:40:00,23.28,23.29,23.24,23.24,260700.0,17.8312,17.8388,17.8005,17.8005,260700.0
2015-01-21 13:50:00,23.24,23.25,23.21,23.22,497400.0,17.8005,17.8082,17.7776,17.7852,497400.0
2015-01-21 14:00:00,23.22,23.23,23.21,23.21,101100.0,17.7852,17.7929,17.7776,17.7776,101100.0
2015-01-21 14:10:00,23.22,23.22,23.19,23.21,198300.0,17.7852,17.7852,17.7622,17.7776,198300.0
2015-01-21 14:20:00,23.21,23.21,23.18,23.19,612000.0,17.7776,17.7776,17.7546,17.7622,612000.0
2015-01-21 14:30:00,23.18,23.2,23.12,23.14,754200.0,17.7546,17.7699,17.7086,17.7239,754200.0
2015-01-21 14:40:00,23.13,23.17,23.13,23.16,272100.0,17.7163,17.7469,17.7163,17.7393,272100.0
2015-01-21 14:50:00,23.16,23.17,23.15,23.15,282700.0,17.7393,17.7469,17.7316,17.7316,282700.0
2015-01-21 15:00:00,23.15,23.16,23.07,23.08,425900.0,17.7316,17.7393,17.6703,17.678,425900.0
2015-01-21 15:10:00,23.08,23.15,23.07,23.15,366700.0,17.678,17.7316,17.6703,17.7316,366700.0
2015-01-21 15:20:00,23.14,23.15,23.09,23.11,242500.0,17.7239,17.7316,17.6856,17.701,242500.0
2015-01-21 15:30:00,23.1,23.17,23.1,23.14,331400.0,17.6933,17.7469,17.6933,17.7239,331400.0
2015-01-21 15:40:00,23.14,23.18,23.13,23.14,529600.0,17.7239,17.7546,17.7163,17.7239,529600.0
2015-01-21 15:50:00,23.14,23.21,23.14,23.2,1376700.0,17.7239,17.7776,17.7239,17.7699,1376700.0
2015-01-22 09:30:00,23.2,23.2,22.89,23.02,1748500.0,17.7699,17.7699,17.5325,17.632,1748500.0
2015-01-22 09:40:00,23.02,23.1,22.95,23.08,743400.0,17.632,17.6933,17.5784,17.678,743400.0
2015-01-22 09:50:00,23.08,23.08,22.99,23.01,1142900.0,17.678,17.678,17.609,17.6244,1142900.0
2015-01-22 10:00:00,23.02,23.1,22.99,23.09,1132600.0,17.632,17.6933,17.609,17.6856,1132600.0
2015-01-22 10:10:00,23.08,23.23,23.07,23.2,634900.0,17.678,17.7929,17.6703,17.7699,634900.0
2015-01-22 10:20:00,23.2,23.28,23.19,23.28,696100.0,17.7699,17.8312,17.7622,17.8312,696100.0
2015-01-22 10:30:00,23.28,23.29,23.24,23.26,308300.0,17.8312,17.8388,17.8005,17.8159,308300.0
2015-01-22 10:40:00,23.27,23.33,23.26,23.31,152600.0,17.8235,17.8695,17.8159,17.8542,152600.0
2015-01-22 10:50:00,23.31,23.38,23.3,23.37,185800.0,17.8542,17.9078,17.8465,17.9001,185800.0
2015-01-22 11:00:00,23.37,23.42,23.34,23.41,2206700.0,17.9001,17.9384,17.8771,17.9307,2206700.0
2015-01-22 11:10:00,23.4,23.46,23.37,23.46,840100.0,17.9231,17.969,17.9001,17.969,840100.0
2015-01-22 11:20:00,23.46,23.5,23.45,23.48,453400.0,17.969,17.9997,17.9614,17.9844,453400.0
2015-01-22 11:30:00,23.49,23.5,23.44,23.48,464100.0,17.992,17.9997,17.9537,17.9844,464100.0
2015-01-22 11:40:00,23.49,23.52,23.47,23.52,705500.0,17.992,18.015,17.9767,18.015,705500.0
2015-01-22 11:50:00,23.52,23.52,23.47,23.49,440000.0,18.015,18.015,17.9767,17.992,440000.0
2015-01-22 12:00:00,23.49,23.49,23.44,23.48,657500.0,17.992,17.992,17.9537,17.9844,657500.0
2015-01-22 12:10:00,23.48,23.5,23.47,23.49,250400.0,17.9844,17.9997,17.9767,17.992,250400.0
2015-01-22 12:20:00,23.5,23.51,23.48,23.51,258600.0,17.9997,18.0073,17.9844,18.0073,258600.0
2015-01-22 12:30:00,23.5,23.51,23.47,23.48,155200.0,17.9997,18.0073,17.9767,17.9844,155200.0
2015-01-22 12:40:00,23.48,23.51,23.47,23.5,238000.0,17.9844,18.0073,17.9767,17.9997,238000.0
2015-01-22 12:50:00,23.5,23.53,23.49,23.53,710800.0,17.9997,18.0227,17.992,18.0227,710800.0
2015-01-22 13:00:00,23.53,23.57,23.52,23.57,532600.0,18.0227,18.0533,18.015,18.0533,532600.0
2015-01-22 13:10:00,23.57,23.57,23.52,23.55,576700.0,18.0533,18.0533,18.015,18.038,576700.0
2015-01-22 13:20:00,23.55,23.58,23.54,23.55,251400.0,18.038,18.061,18.0303,18.038,251400.0
2015-01-22 13:30:00,23.55,23.62,23.55,23.62,920200.0,18.038,18.0916,18.038,18.0916,920200.0
2015-01-22 13:40:00,23.62,23.66,23.59,23.59,516300.0,18.0916,18.1222,18.0686,18.0686,516300.0
2015-01-22 13:50:00,23.59,23.62,23.58,23.61,783000.0,18.0686,18.0916,18.061,18.0839,783000.0
2015-01-22 14:00:00,23.61,23.65,23.57,23.6,609700.0,18.0839,18.1146,18.0533,18.0763,609700.0
2015-01-22 14:10:00,23.61,23.66,23.59,23.64,378200.0,18.0839,18.1222,18.0686,18.1069,378200.0
2015-01-22 14:20:00,23.64,23.66,23.6,23.64,319100.0,18.1069,18.1222,18.0763,18.1069,319100.0
2015-01-22 14:30:00,23.64,23.69,23.64,23.68,375900.0,18.1069,18.1452,18.1069,18.1376,375900.0
2015-01-22 14:40:00,23.68,23.72,23.65,23.68,452900.0,18.1376,18.1682,18.1146,18.1376,452900.0
2015-01-22 14:50:00,23.67,23.69,23.67,23.68,125000.0,18.1299,18.1452,18.1299,18.1376,125000.0
2015-01-22 15:00:00,23.67,23.7,23.65,23.66,413800.0,18.1299,18.1529,18.1146,18.1222,413800.0
2015-01-22 15:10:00,23.66,23.67,23.64,23.67,310900.0,18.1222,18.1299,18.1069,18.1299,310900.0
2015-01-22 15:20:00,23.66,23.67,23.59,23.61,533700.0,18.1222,18.1299,18.0686,18.0839,533700.0
2015-01-22 15:30:00,23.62,23.64,23.59,23.64,816300.0,18.0916,18.1069,18.0686,18.1069,816300.0
2015-01-22 15:40:00,23.64,23.66,23.61,23.65,709100.0,18.1069,18.1222,18.0839,18.1146,709100.0
2015-01-22 15:50:00,23.65,23.71,23.65,23.7,1600700.0,18.1146,18.1605,18.1146,18.1529,1600700.0
2015-01-23 09:30:00,23.93,24.24,23.93,24.21,1214000.0,18.329,18.5665,18.329,18.5435,1214000.0
2015-01-23 09:40:00,24.22,24.3,24.03,24.05,1160500.0,18.5512,18.6124,18.4056,18.421,1160500.0
2015-01-23 09:50:00,24.05,24.15,24.04,24.13,349400.0,18.421,18.4975,18.4133,18.4822,349400.0
2015-01-23 10:00:00,24.13,24.14,24.06,24.11,518900.0,18.4822,18.4899,18.4286,18.4669,518900.0
2015-01-23 10:10:00,24.11,24.13,24.08,24.12,311800.0,18.4669,18.4822,18.4439,18.4746,311800.0
2015-01-23 10:20:00,24.11,24.15,24.1,24.1,260100.0,18.4669,18.4975,18.4592,18.4592,260100.0
2015-01-23 10:30:00,24.1,24.12,24.07,24.09,333200.0,18.4592,18.4746,18.4363,18.4516,333200.0
2015-01-23 10:40:00,24.09,24.09,23.88,23.95,748600.0,18.4516,18.4516,18.2907,18.3444,748600.0
2015-01-23 10:50:00,23.95,24.02,23.93,23.96,236900.0,18.3444,18.398,18.329,18.352,236900.0
2015-01-23 11:00:00,23.96,24.02,23.96,24.01,189700.0,18.352,18.398,18.352,18.3903,189700.0
2015-01-23 11:10:00,24.01,24.03,23.96,23.98,120200.0,18.3903,18.4056,18.352,18.3673,120200.0
2015-01-23 11:20:00,23.98,24.04,23.95,24.03,226600.0,18.3673,18.4133,18.3444,18.4056,226600.0
2015-01-23 11:30:00,24.02,24.04,23.97,24.0,227400.0,18.398,18.4133,18.3597,18.3827,227400.0
2015-01-23 11:40:00,23.99,24.04,23.98,24.02,197600.0,18.375,18.4133,18.3673,18.398,197600.0
2015-01-23 11:50:00,24.02,24.02,23.98,23.99,321300.0,18.398,18.398,18.3673,18.375,321300.0
2015-01-23 12:00:00,23.98,24.0,23.94,23.99,360400.0,18.3673,18.3827,18.3367,18.375,360400.0
2015-01-23 12:10:00,23.99,24.04,23.98,23.98,261900.0,18.375,18.4133,18.3673,18.3673,261900.0
2015-01-23 12:20:00,23.98,24.03,23.97,24.02,98900.0,18.3673,18.4056,18.3597,18.398,98900.0
2015-01-23 12:30:00,24.02,24.03,23.99,24.01,237900.0,18.398,18.4056,18.375,18.3903,237900.0
2015-01-23 12:40:00,24.02,24.06,24.01,24.05,214300.0,18.398,18.4286,18.3903,18.421,214300.0
2015-01-23 12:50:00,24.05,24.09,24.04,24.05,189500.0,18.421,18.4516,18.4133,18.421,189500.0
2015-01-23 13:00:00,24.06,24.07,24.04,24.06,216100.0,18.4286,18.4363,18.4133,18.4286,216100.0
2015-01-23 13:10:00,24.07,24.08,24.04,24.06,162300.0,18.4363,18.4439,18.4133,18.4286,162300.0
2015-01-23 13:20:00,24.06,24.07,24.05,24.07,204700.0,18.4286,18.4363,18.421,18.4363,204700.0
2015-01-23 13:30:00,24.07,24.08,24.05,24.06,87800.0,18.4363,18.4439,18.421,18.4286,87800.0
2015-01-23 13:40:00,24.07,24.08,24.04,24.06,200500.0,18.4363,18.4439,18.4133,18.4286,200500.0
2015-01-23 13:50:00,24.07,24.09,24.05,24.07,82300.0,18.4363,18.4516,18.421,18.4363,82300.0
2015-01-23 14:00:00,24.07,24.08,24.04,24.05,108500.0,18.4363,18.4439,18.4133,18.421,108500.0
2015-01-23 14:10:00,24.04,24.05,24.01,24.04,144200.0,18.4133,18.421,18.3903,18.4133,144200.0
2015-01-23 14:20:00,24.04,24.05,24.02,24.03,106700.0,18.4133,18.421,18.398,18.4056,106700.0
2015-01-23 14:30:00,24.03,24.03,23.98,24.0,244900.0,18.4056,18.4056,18.3673,18.3827,244900.0
2015-01-23 14:40:00,24.0,24.02,23.98,23.99,252500.0,18.3827,18.398,18.3673,18.375,252500.0
2015-01-23 14:50:00,23.98,24.02,23.98,23.98,127100.0,18.3673,18.398,18.3673,18.3673,127100.0
2015-01-23 15:00:00,23.98,23.99,23.96,23.98,337400.0,18.3673,18.375,18.352,18.3673,337400.0
2015-01-23 15:10:00,23.99,24.02,23.97,24.0,328000.0,18.375,18.398,18.3597,18.3827,328000.0
2015-01-23 15:20:00,24.0,24.02,23.99,24.01,300600.0,18.3827,18.398,18.375,18.3903,300600.0
2015-01-23 15:30:00,24.02,24.02,23.97,23.97,388300.0,18.398,18.398,18.3597,18.3597,388300.0
2015-01-23 15:40:00,23.97,23.99,23.96,23.99,343000.0,18.3597,18.375,18.352,18.375,343000.0
2015-01-23 15:50:00,23.98,23.99,23.95,23.98,854300.0,18.3673,18.375,18.3444,18.3673,854300.0
2015-01-26 09:30:00,23.95,23.99,23.9,23.91,1158300.0,18.3444,18.375,18.3061,18.3137,1158300.0
2015-01-26 09:40:00,23.91,23.97,23.9,23.91,728200.0,18.3137,18.3597,18.3061,18.3137,728200.0
2015-01-26 09:50:00,23.91,23.97,23.9,23.97,1011400.0,18.3137,18.3597,18.3061,18.3597,1011400.0
2015-01-26 10:00:00,23.96,23.98,23.89,23.9,478900.0,18.352,18.3673,18.2984,18.3061,478900.0
2015-01-26 10:10:00,23.9,23.91,23.89,23.9,869300.0,18.3061,18.3137,18.2984,18.3061,869300.0
2015-01-26 10:20:00,23.9,23.96,23.9,23.93,293400.0,18.3061,18.352,18.3061,18.329,293400.0
2015-01-26 10:30:00,23.94,24.0,23.93,23.96,425800.0,18.3367,18.3827,18.329,18.352,425800.0
2015-01-26 10:40:00,23.96,23.99,23.92,23.96,534100.0,18.352,18.375,18.3214,18.352,534100.0
2015-01-26 10:50:00,23.96,24.0,23.96,23.99,69100.0,18.352,18.3827,18.352,18.375,69100.0
2015-01-26 11:00:00,24.0,24.07,23.98,24.05,440400.0,18.3827,18.4363,18.3673,18.421,440400.0
2015-01-26 11:10:00,24.05,24.08,24.03,24.08,276000.0,18.421,18.4439,18.4056,18.4439,276000.0
2015-01-26 11:20:00,24.08,24.08,24.03,24.06,141300.0,18.4439,18.4439,18.4056,18.4286,141300.0
2015-01-26 11:30:00,24.06,24.11,24.06,24.09,192700.0,18.4286,18.4669,18.4286,18.4516,192700.0
2015-01-26 11:40:00,24.1,24.1,24.05,24.07,161300.0,18.4592,18.4592,18.421,18.4363,161300.0
2015-01-26 11:50:00,24.06,24.1,24.06,24.08,76800.0,18.4286,18.4592,18.4286,18.4439,76800.0
2015-01-26 12:00:00,24.08,24.1,24.06,24.09,77800.0,18.4439,18.4592,18.4286,18.4516,77800.0
2015-01-26 12:10:00,24.1,24.1,24.07,24.08,104900.0,18.4592,18.4592,18.4363,18.4439,104900.0
2015-01-26 12:20:00,24.08,24.09,24.06,24.07,484200.0,18.4439,18.4516,18.4286,18.4363,484200.0
2015-01-26 12:30:00,24.07,24.07,24.06,24.07,307700.0,18.4363,18.4363,18.4286,18.4363,307700.0
2015-01-26 12:40:00,24.07,24.11,24.06,24.08,123600.0,18.4363,18.4669,18.4286,18.4439,123600.0
2015-01-26 12:50:00,24.08,24.11,24.07,24.09,71000.0,18.4439,18.4669,18.4363,18.4516,71000.0
2015-01-26 13:00:00,24.09,24.1,24.08,24.09,76800.0,18.4516,18.4592,18.4439,18.4516,76800.0
2015-01-26 13:10:00,24.09,24.1,24.08,24.1,95500.0,18.4516,18.4592,18.4439,18.4592,95500.0
2015-01-26 13:20:00,24.09,24.1,24.08,24.09,67400.0,18.4516,18.4592,18.4439,18.4516,67400.0
2015-01-26 13:30:00,24.09,24.11,24.08,24.1,179200.0,18.4516,18.4669,18.4439,18.4592,179200.0
2015-01-26 13:40:00,24.09,24.1,24.09,24.1,153100.0,18.4516,18.4592,18.4516,18.4592,153100.0
2015-01-26 13:50:00,24.1,24.1,24.08,24.08,62900.0,18.4592,18.4592,18.4439,18.4439,62900.0
2015-01-26 14:00:00,24.09,24.09,24.06,24.09,596300.0,18.4516,18.4516,18.4286,18.4516,596300.0
2015-01-26 14:10:00,24.08,24.09,24.06,24.07,266600.0,18.4439,18.4516,18.4286,18.4363,266600.0
2015-01-26 14:20:00,24.07,24.09,24.06,24.08,272500.0,18.4363,18.4516,18.4286,18.4439,272500.0
2015-01-26 14:30:00,24.08,24.1,24.07,24.09,165300.0,18.4439,18.4592,18.4363,18.4516,165300.0
2015-01-26 14:40:00,24.09,24.12,24.08,24.12,333800.0,18.4516,18.4746,18.4439,18.4746,333800.0
2015-01-26 14:50:00,24.11,24.12,24.1,24.1,132300.0,18.4669,18.4746,18.4592,18.4592,132300.0
2015-01-26 15:00:00,24.11,24.11,24.08,24.09,264300.0,18.4669,18.4669,18.4439,18.4516,264300.0
2015-01-26 15:10:00,24.09,24.09,24.06,24.08,260400.0,18.4516,18.4516,18.4286,18.4439,260400.0
2015-01-26 15:20:00,24.08,24.08,24.06,24.07,195500.0,18.4439,18.4439,18.4286,18.4363,195500.0
2015-01-26 15:30:00,24.06,24.13,24.06,24.13,583800.0,18.4286,18.4822,18.4286,18.4822,583800.0
2015-01-26 15:40:00,24.13,24.15,24.1,24.14,471000.0,18.4822,18.4975,18.4592,18.4899,471000.0
2015-01-26 15:50:00,24.15,24.19,24.12,24.15,1155600.0,18.4975,18.5282,18.4746,18.4975,1155600.0
2015-01-27 09:30:00,24.13,24.15,23.95,24.05,1213700.0,18.4822,18.4975,18.3444,18.421,1213700.0
2015-01-27 09:40:00,24.05,24.11,24.02,24.05,309200.0,18.421,18.4669,18.398,18.421,309200.0
2015-01-27 09:50:00,24.07,24.12,23.98,24.0,441400.0,18.4363,18.4746,18.3673,18.3827,441400.0
2015-01-27 10:00:00,23.99,24.09,23.96,24.09,266400.0,18.375,18.4516,18.352,18.4516,266400.0
2015-01-27 10:10:00,24.09,24.12,24.05,24.1,299400.0,18.4516,18.4746,18.421,18.4592,299400.0
2015-01-27 10:20:00,24.09,24.13,24.06,24.1,800700.0,18.4516,18.4822,18.4286,18.4592,800700.0
2015-01-27 10:30:00,24.1,24.16,24.07,24.09,780600.0,18.4592,18.5052,18.4363,18.4516,780600.0
2015-01-27 10:40:00,24.09,24.1,23.98,23.98,519100.0,18.4516,18.4592,18.3673,18.3673,519100.0
2015-01-27 10:50:00,23.98,24.07,23.98,24.07,554000.0,18.3673,18.4363,18.3673,18.4363,554000.0
2015-01-27 11:00:00,24.06,24.1,24.03,24.1,138500.0,18.4286,18.4592,18.4056,18.4592,138500.0
2015-01-27 11:10:00,24.1,24.1,24.04,24.04,238800.0,18.4592,18.4592,18.4133,18.4133,238800.0
2015-01-27 11:20:00,24.05,24.08,24.02,24.08,135500.0,18.421,18.4439,18.398,18.4439,135500.0
2015-01-27 11:30:00,24.07,24.1,24.06,24.07,139200.0,18.4363,18.4592,18.4286,18.4363,139200.0
2015-01-27 11:40:00,24.06,24.08,24.0,24.05,119300.0,18.4286,18.4439,18.3827,18.421,119300.0
2015-01-27 11:50:00,24.04,24.06,24.03,24.05,278600.0,18.4133,18.4286,18.4056,18.421,278600.0
2015-01-27 12:00:00,24.06,24.07,24.04,24.07,99300.0,18.4286,18.4363,18.4133,18.4363,99300.0
2015-01-27 12:10:00,24.06,24.07,24.03,24.06,156600.0,18.4286,18.4363,18.4056,18.4286,156600.0
2015-01-27 12:20:00,24.05,24.1,24.05,24.08,462700.0,18.421,18.4592,18.421,18.4439,462700.0
2015-01-27 12:30:00,24.08,24.09,24.05,24.07,496000.0,18.4439,18.4516,18.421,18.4363,496000.0
2015-01-27 12:40:00,24.07,24.08,24.05,24.05,153100.0,18.4363,18.4439,18.421,18.421,153100.0
2015-01-27 12:50:00,24.06,24.13,24.05,24.12,627900.0,18.4286,18.4822,18.421,18.4746,627900.0
2015-01-27 13:00:00,24.12,24.13,24.09,24.12,125800.0,18.4746,18.4822,18.4516,18.4746,125800.0
2015-01-27 13:10:00,24.12,24.2,24.11,24.2,93600.0,18.4746,18.5358,18.4669,18.5358,93600.0
2015-01-27 13:20:00,24.2,24.26,24.19,24.21,274400.0,18.5358,18.5818,18.5282,18.5435,274400.0
2015-01-27 13:30:00,24.21,24.24,24.14,24.16,360700.0,18.5435,18.5665,18.4899,18.5052,360700.0
2015-01-27 13:40:00,24.16,24.19,24.15,24.17,145300.0,18.5052,18.5282,18.4975,18.5129,145300.0
2015-01-27 13:50:00,24.17,24.18,24.15,24.17,335800.0,18.5129,18.5205,18.4975,18.5129,335800.0
2015-01-27 14:00:00,24.18,24.2,24.16,24.17,187200.0,18.5205,18.5358,18.5052,18.5129,187200.0
2015-01-27 14:10:00,24.17,24.22,24.17,24.22,183400.0,18.5129,18.5512,18.5129,18.5512,183400.0
2015-01-27 14:20:00,24.21,24.24,24.21,24.22,199400.0,18.5435,18.5665,18.5435,18.5512,199400.0
2015-01-27 14:30:00,24.23,24.23,24.2,24.22,178000.0,18.5588,18.5588,18.5358,18.5512,178000.0
2015-01-27 14:40:00,24.23,24.23,24.2,24.22,211100.0,18.5588,18.5588,18.5358,18.5512,211100.0
2015-01-27 14:50:00,24.23,24.23,24.2,24.2,205000.0,18.5588,18.5588,18.5358,18.5358,205000.0
2015-01-27 15:00:00,24.21,24.23,24.19,24.2,149800.0,18.5435,18.5588,18.5282,18.5358,149800.0
2015-01-27 15:10:00,24.21,24.23,24.2,24.2,290300.0,18.5435,18.5588,18.5358,18.5358,290300.0
2015-01-27 15:20:00,24.2,24.21,24.16,24.16,258100.0,18.5358,18.5435,18.5052,18.5052,258100.0
2015-01-27 15:30:00,24.16,24.21,24.15,24.16,260600.0,18.5052,18.5435,18.4975,18.5052,260600.0
2015-01-27 15:40:00,24.17,24.23,24.15,24.2,545800.0,18.5129,18.5588,18.4975,18.5358,545800.0
2015-01-27 15:50:00,24.19,24.21,24.13,24.18,1420100.0,18.5282,18.5435,18.4822,18.5205,1420100.0
2015-01-28 09:30:00,24.44,24.49,24.22,24.33,692100.0,18.7197,18.758,18.5512,18.6354,692100.0
2015-01-28 09:40:00,24.33,24.38,24.24,24.38,812200.0,18.6354,18.6737,18.5665,18.6737,812200.0
2015-01-28 09:50:00,24.38,24.42,24.33,24.34,444800.0,18.6737,18.7043,18.6354,18.6431,444800.0
2015-01-28 10:00:00,24.35,24.38,24.3,24.35,281300.0,18.6507,18.6737,18.6124,18.6507,281300.0
2015-01-28 10:10:00,24.34,24.39,24.32,24.37,965400.0,18.6431,18.6814,18.6278,18.6661,965400.0
2015-01-28 10:20:00,24.38,24.4,24.34,24.34,527600.0,18.6737,18.689,18.6431,18.6431,527600.0
2015-01-28 10:30:00,24.35,24.36,24.29,24.32,777000.0,18.6507,18.6584,18.6048,18.6278,777000.0
2015-01-28 10:40:00,24.31,24.36,24.28,24.33,1054200.0,18.6201,18.6584,18.5971,18.6354,1054200.0
2015-01-28 10:50:00,24.33,24.36,24.29,24.31,373800.0,18.6354,18.6584,18.6048,18.6201,373800.0
2015-01-28 11:00:00,24.32,24.36,24.31,24.34,411400.0,18.6278,18.6584,18.6201,18.6431,411400.0
2015-01-28 11:10:00,24.34,24.36,24.26,24.3,321800.0,18.6431,18.6584,18.5818,18.6124,321800.0
2015-01-28 11:20:00,24.3,24.34,24.26,24.32,1032400.0,18.6124,18.6431,18.5818,18.6278,1032400.0
2015-01-28 11:30:00,24.32,24.34,24.29,24.31,227100.0,18.6278,18.6431,18.6048,18.6201,227100.0
2015-01-28 11:40:00,24.31,24.38,24.3,24.35,217100.0,18.6201,18.6737,18.6124,18.6507,217100.0
2015-01-28 11:50:00,24.35,24.35,24.29,24.32,202900.0,18.6507,18.6507,18.6048,18.6278,202900.0
2015-01-28 12:00:00,24.32,24.34,24.29,24.29,241000.0,18.6278,18.6431,18.6048,18.6048,241000.0
2015-01-28 12:10:00,24.29,24.34,24.29,24.33,130200.0,18.6048,18.6431,18.6048,18.6354,130200.0
2015-01-28 12:20:00,24.33,24.36,24.31,24.33,166300.0,18.6354,18.6584,18.6201,18.6354,166300.0
2015-01-28 12:30:00,24.33,24.33,24.26,24.27,308300.0,18.6354,18.6354,18.5818,18.5895,308300.0
2015-01-28 12:40:00,24.28,24.29,24.25,24.27,459900.0,18.5971,18.6048,18.5741,18.5895,459900.0
2015-01-28 12:50:00,24.27,24.27,24.21,24.22,205300.0,18.5895,18.5895,18.5435,18.5512,205300.0
2015-01-28 13:00:00,24.22,24.23,24.16,24.17,403700.0,18.5512,18.5588,18.5052,18.5129,403700.0
2015-01-28 13:10:00,24.18,24.21,24.15,24.15,198100.0,18.5205,18.5435,18.4975,18.4975,198100.0
2015-01-28 13:20:00,24.15,24.17,24.14,24.16,116300.0,18.4975,18.5129,18.4899,18.5052,116300.0
2015-01-28 13:30:00,24.16,24.23,24.15,24.23,143800.0,18.5052,18.5588,18.4975,18.5588,143800.0
2015-01-28 13:40:00,24.23,24.26,24.19,24.22,127800.0,18.5588,18.5818,18.5282,18.5512,127800.0
2015-01-28 13:50:00,24.23,24.25,24.17,24.17,130900.0,18.5588,18.5741,18.5129,18.5129,130900.0
2015-01-28 14:00:00,24.18,24.23,24.11,24.12,395200.0,18.5205,18.5588,18.4669,18.4746,395200.0
2015-01-28 14:10:00,24.12,24.18,24.06,24.16,178900.0,18.4746,18.5205,18.4286,18.5052,178900.0
2015-01-28 14:20:00,24.17,24.18,24.07,24.09,202000.0,18.5129,18.5205,18.4363,18.4516,202000.0
2015-01-28 14:30:00,24.08,24.11,24.04,24.07,181900.0,18.4439,18.4669,18.4133,18.4363,181900.0
2015-01-28 14:40:00,24.08,24.13,24.05,24.11,217600.0,18.4439,18.4822,18.421,18.4669,217600.0
2015-01-28 14:50:00,24.11,24.17,24.09,24.13,149600.0,18.4669,18.5129,18.4516,18.4822,149600.0
2015-01-28 15:00:00,24.12,24.17,24.09,24.12,214000.0,18.4746,18.5129,18.4516,18.4746,214000.0
2015-01-28 15:10:00,24.12,24.14,24.04,24.05,245200.0,18.4746,18.4899,18.4133,18.421,245200.0
2015-01-28 15:20:00,24.06,24.09,24.01,24.04,232200.0,18.4286,18.4516,18.3903,18.4133,232200.0
2015-01-28 15:30:00,24.04,24.04,23.98,24.0,347800.0,18.4133,18.4133,18.3673,18.3827,347800.0
2015-01-28 15:40:00,24.0,24.0,23.91,23.96,496700.0,18.3827,18.3827,18.3137,18.352,496700.0
2015-01-28 15:50:00,23.96,23.96,23.85,23.91,1730800.0,18.352,18.352,18.2678,18.3137,1730800.0
2015-01-29 09:30:00,23.69,23.8,23.46,23.47,1418600.0,18.1452,18.2295,17.969,17.9767,1418600.0
2015-01-29 09:40:00,23.47,23.5,23.36,23.39,889900.0,17.9767,17.9997,17.8924,17.9154,889900.0
2015-01-29 09:50:00,23.39,23.4,23.26,23.33,841800.0,17.9154,17.9231,17.8159,17.8695,841800.0
2015-01-29 10:00:00,23.32,23.34,23.26,23.29,738800.0,17.8618,17.8771,17.8159,17.8388,738800.0
2015-01-29 10:10:00,23.28,23.28,23.17,23.27,688100.0,17.8312,17.8312,17.7469,17.8235,688100.0
2015-01-29 10:20:00,23.27,23.29,23.18,23.27,571700.0,17.8235,17.8388,17.7546,17.8235,571700.0
2015-01-29 10:30:00,23.27,23.3,23.19,23.2,376100.0,17.8235,17.8465,17.7622,17.7699,376100.0
2015-01-29 10:40:00,23.2,23.21,23.08,23.21,528600.0,17.7699,17.7776,17.678,17.7776,528600.0
2015-01-29 10:50:00,23.21,23.32,23.18,23.24,321700.0,17.7776,17.8618,17.7546,17.8005,321700.0
2015-01-29 11:00:00,23.23,23.28,23.17,23.2,450300.0,17.7929,17.8312,17.7469,17.7699,450300.0
2015-01-29 11:10:00,23.2,23.29,23.19,23.23,269200.0,17.7699,17.8388,17.7622,17.7929,269200.0
2015-01-29 11:20:00,23.23,23.25,23.13,23.17,348800.0,17.7929,17.8082,17.7163,17.7469,348800.0
2015-01-29 11:30:00,23.17,23.28,23.16,23.27,264500.0,17.7469,17.8312,17.7393,17.8235,264500.0
2015-01-29 11:40:00,23.28,23.28,23.14,23.18,353200.0,17.8312,17.8312,17.7239,17.7546,353200.0
2015-01-29 11:50:00,23.17,23.22,23.11,23.11,485500.0,17.7469,17.7852,17.701,17.701,485500.0
2015-01-29 12:00:00,23.12,23.27,23.1,23.26,469700.0,17.7086,17.8235,17.6933,17.8159,469700.0
2015-01-29 12:10:00,23.26,23.27,23.17,23.2,240500.0,17.8159,17.8235,17.7469,17.7699,240500.0
2015-01-29 12:20:00,23.2,23.22,23.17,23.19,100900.0,17.7699,17.7852,17.7469,17.7622,100900.0
2015-01-29 12:30:00,23.19,23.19,23.15,23.18,208800.0,17.7622,17.7622,17.7316,17.7546,208800.0
2015-01-29 12:40:00,23.18,23.19,23.08,23.11,250000.0,17.7546,17.7622,17.678,17.701,250000.0
2015-01-29 12:50:00,23.1,23.17,23.09,23.14,160100.0,17.6933,17.7469,17.6856,17.7239,160100.0
2015-01-29 13:00:00,23.13,23.16,23.12,23.13,229800.0,17.7163,17.7393,17.7086,17.7163,229800.0
2015-01-29 13:10:00,23.13,23.16,23.12,23.14,282000.0,17.7163,17.7393,17.7086,17.7239,282000.0
2015-01-29 13:20:00,23.14,23.25,23.13,23.21,251500.0,17.7239,17.8082,17.7163,17.7776,251500.0
2015-01-29 13:30:00,23.21,23.25,23.16,23.25,298500.0,17.7776,17.8082,17.7393,17.8082,298500.0
2015-01-29 13:40:00,23.25,23.32,23.24,23.29,246600.0,17.8082,17.8618,17.8005,17.8388,246600.0
2015-01-29 13:50:00,23.29,23.31,23.26,23.26,230300.0,17.8388,17.8542,17.8159,17.8159,230300.0
2015-01-29 14:00:00,23.27,23.3,23.22,23.22,372800.0,17.8235,17.8465,17.7852,17.7852,372800.0
2015-01-29 14:10:00,23.22,23.26,23.19,23.22,192600.0,17.7852,17.8159,17.7622,17.7852,192600.0
2015-01-29 14:20:00,23.22,23.28,23.21,23.28,247400.0,17.7852,17.8312,17.7776,17.8312,247400.0
2015-01-29 14:30:00,23.27,23.32,23.23,23.26,268300.0,17.8235,17.8618,17.7929,17.8159,268300.0
2015-01-29 14:40:00,23.26,23.27,23.19,23.21,295200.0,17.8159,17.8235,17.7622,17.7776,295200.0
2015-01-29 14:50:00,23.2,23.24,23.19,23.22,408100.0,17.7699,17.8005,17.7622,17.7852,408100.0
2015-01-29 15:00:00,23.22,23.28,23.2,23.28,265300.0,17.7852,17.8312,17.7699,17.8312,265300.0
2015-01-29 15:10:00,23.28,23.28,23.21,23.21,478000.0,17.8312,17.8312,17.7776,17.7776,478000.0
2015-01-29 15:20:00,23.21,23.3,23.2,23.28,813400.0,17.7776,17.8465,17.7699,17.8312,813400.0
2015-01-29 15:30:00,23.28,23.34,23.26,23.34,576500.0,17.8312,17.8771,17.8159,17.8771,576500.0
2015-01-29 15:40:00,23.34,23.35,23.31,23.35,749400.0,17.8771,17.8848,17.8542,17.8848,749400.0
2015-01-29 15:50:00,23.35,23.37,23.27,23.28,1786900.0,17.8848,17.9001,17.8235,17.8312,1786900.0
2015-01-30 09:30:00,22.99,23.09,22.96,23.07,622600.0,17.609,17.6856,17.5861,17.6703,622600.0
2015-01-30 09:40:00,23.07,23.13,22.98,23.08,533900.0,17.6703,17.7163,17.6014,17.678,533900.0
2015-01-30 09:50:00,23.08,23.09,22.98,22.98,506300.0,17.678,17.6856,17.6014,17.6014,506300.0
2015-01-30 10:00:00,22.98,23.01,22.94,23.0,625500.0,17.6014,17.6244,17.5708,17.6167,625500.0
2015-01-30 10:10:00,23.0,23.06,22.98,23.0,623000.0,17.6167,17.6627,17.6014,17.6167,623000.0
2015-01-30 10:20:00,23.0,23.04,22.99,23.01,199700.0,17.6167,17.6473,17.609,17.6244,199700.0
2015-01-30 10:30:00,23.0,23.02,22.98,23.01,222400.0,17.6167,17.632,17.6014,17.6244,222400.0
2015-01-30 10:40:00,23.0,23.05,22.99,23.05,264100.0,17.6167,17.655,17.609,17.655,264100.0
2015-01-30 10:50:00,23.04,23.05,22.99,23.01,331800.0,17.6473,17.655,17.609,17.6244,331800.0
2015-01-30 11:00:00,23.02,23.02,22.94,22.96,333300.0,17.632,17.632,17.5708,17.5861,333300.0
2015-01-30 11:10:00,22.96,22.98,22.87,22.89,253500.0,17.5861,17.6014,17.5171,17.5325,253500.0
2015-01-30 11:20:00,22.89,22.91,22.87,22.89,332700.0,17.5325,17.5478,17.5171,17.5325,332700.0
2015-01-30 11:30:00,22.89,22.96,22.88,22.91,241300.0,17.5325,17.5861,17.5248,17.5478,241300.0
2015-01-30 11:40:00,22.92,22.94,22.89,22.89,257500.0,17.5554,17.5708,17.5325,17.5325,257500.0
2015-01-30 11:50:00,22.9,22.94,22.85,22.93,260000.0,17.5401,17.5708,17.5018,17.5631,260000.0
2015-01-30 12:00:00,22.93,22.95,22.89,22.89,310700.0,17.5631,17.5784,17.5325,17.5325,310700.0
2015-01-30 12:10:00,22.9,22.94,22.88,22.93,380400.0,17.5401,17.5708,17.5248,17.5631,380400.0
2015-01-30 12:20:00,22.93,22.97,22.92,22.96,306300.0,17.5631,17.5937,17.5554,17.5861,306300.0
2015-01-30 12:30:00,22.96,22.96,22.89,22.89,191000.0,17.5861,17.5861,17.5325,17.5325,191000.0
2015-01-30 12:40:00,22.89,22.91,22.88,22.89,112400.0,17.5325,17.5478,17.5248,17.5325,112400.0
2015-01-30 12:50:00,22.89,22.89,22.81,22.82,320400.0,17.5325,17.5325,17.4712,17.4788,320400.0
2015-01-30 13:00:00,22.82,22.87,22.82,22.86,138500.0,17.4788,17.5171,17.4788,17.5095,138500.0
2015-01-30 13:10:00,22.86,22.87,22.81,22.81,276200.0,17.5095,17.5171,17.4712,17.4712,276200.0
2015-01-30 13:20:00,22.81,22.87,22.8,22.84,357200.0,17.4712,17.5171,17.4635,17.4942,357200.0
2015-01-30 13:30:00,22.83,22.85,22.81,22.84,200500.0,17.4865,17.5018,17.4712,17.4942,200500.0
2015-01-30 13:40:00,22.83,22.88,22.83,22.88,286400.0,17.4865,17.5248,17.4865,17.5248,286400.0
2015-01-30 13:50:00,22.88,22.91,22.85,22.89,216300.0,17.5248,17.5478,17.5018,17.5325,216300.0
2015-01-30 14:00:00,22.89,22.95,22.88,22.95,394400.0,17.5325,17.5784,17.5248,17.5784,394400.0
2015-01-30 14:10:00,22.94,22.97,22.93,22.95,309100.0,17.5708,17.5937,17.5631,17.5784,309100.0
2015-01-30 14:20:00,22.96,23.02,22.95,23.0,415900.0,17.5861,17.632,17.5784,17.6167,415900.0
2015-01-30 14:30:00,23.0,23.0,22.94,22.95,306800.0,17.6167,17.6167,17.5708,17.5784,306800.0
2015-01-30 14:40:00,22.95,22.96,22.89,22.9,303600.0,17.5784,17.5861,17.5325,17.5401,303600.0
2015-01-30 14:50:00,22.89,22.9,22.84,22.86,253100.0,17.5325,17.5401,17.4942,17.5095,253100.0
2015-01-30 15:00:00,22.86,22.87,22.81,22.82,399100.0,17.5095,17.5171,17.4712,17.4788,399100.0
2015-01-30 15:10:00,22.81,22.85,22.76,22.77,514700.0,17.4712,17.5018,17.4329,17.4405,514700.0
2015-01-30 15:20:00,22.77,22.77,22.67,22.71,1267800.0,17.4405,17.4405,17.3639,17.3946,1267800.0
2015-01-30 15:30:00,22.7,22.8,22.69,22.76,470300.0,17.3869,17.4635,17.3793,17.4329,470300.0
2015-01-30 15:40:00,22.75,22.76,22.69,22.74,783900.0,17.4252,17.4329,17.3793,17.4176,783900.0
2015-01-30 15:50:00,22.75,22.76,22.71,22.71,1348100.0,17.4252,17.4329,17.3946,17.3946,1348100.0
2015-02-02 09:30:00,23.03,23.08,22.84,23.01,670800.0,17.6397,17.678,17.4942,17.6244,670800.0
2015-02-02 09:40:00,23.0,23.01,22.96,22.96,406900.0,17.6167,17.6244,17.5861,17.5861,406900.0
2015-02-02 09:50:00,22.96,22.96,22.79,22.8,517300.0,17.5861,17.5861,17.4559,17.4635,517300.0
2015-02-02 10:00:00,22.79,22.81,22.72,22.76,465000.0,17.4559,17.4712,17.4022,17.4329,465000.0
2015-02-02 10:10:00,22.76,22.77,22.7,22.75,433700.0,17.4329,17.4405,17.3869,17.4252,433700.0
2015-02-02 10:20:00,22.75,22.82,22.73,22.75,340200.0,17.4252,17.4788,17.4099,17.4252,340200.0
2015-02-02 10:30:00,22.75,22.8,22.73,22.76,229000.0,17.4252,17.4635,17.4099,17.4329,229000.0
2015-02-02 10:40:00,22.75,22.78,22.74,22.76,316300.0,17.4252,17.4482,17.4176,17.4329,316300.0
2015-02-02 10:50:00,22.76,22.88,22.74,22.87,598000.0,17.4329,17.5248,17.4176,17.5171,598000.0
2015-02-02 11:00:00,22.86,22.97,22.85,22.94,312900.0,17.5095,17.5937,17.5018,17.5708,312900.0
2015-02-02 11:10:00,22.93,22.98,22.9,22.91,373100.0,17.5631,17.6014,17.5401,17.5478,373100.0
2015-02-02 11:20:00,22.91,22.96,22.89,22.95,447000.0,17.5478,17.5861,17.5325,17.5784,447000.0
2015-02-02 11:30:00,22.96,23.03,22.94,23.0,421800.0,17.5861,17.6397,17.5708,17.6167,421800.0
2015-02-02 11:40:00,23.0,23.01,22.95,22.98,191100.0,17.6167,17.6244,17.5784,17.6014,191100.0
2015-02-02 11:50:00,22.97,22.99,22.91,22.93,178600.0,17.5937,17.609,17.5478,17.5631,178600.0
2015-02-02 12:00:00,22.93,22.96,22.88,22.89,243000.0,17.5631,17.5861,17.5248,17.5325,243000.0
2015-02-02 12:10:00,22.89,22.91,22.87,22.91,197000.0,17.5325,17.5478,17.5171,17.5478,197000.0
2015-02-02 12:20:00,22.91,22.91,22.86,22.89,184900.0,17.5478,17.5478,17.5095,17.5325,184900.0
2015-02-02 12:30:00,22.89,22.91,22.86,22.89,289300.0,17.5325,17.5478,17.5095,17.5325,289300.0
2015-02-02 12:40:00,22.9,22.92,22.81,22.82,366100.0,17.5401,17.5554,17.4712,17.4788,366100.0
2015-02-02 12:50:00,22.82,22.86,22.79,22.81,191400.0,17.4788,17.5095,17.4559,17.4712,191400.0
2015-02-02 13:00:00,22.82,22.84,22.79,22.83,156800.0,17.4788,17.4942,17.4559,17.4865,156800.0
2015-02-02 13:10:00,22.84,22.86,22.79,22.81,245800.0,17.4942,17.5095,17.4559,17.4712,245800.0
2015-02-02 13:20:00,22.81,22.85,22.8,22.83,189300.0,17.4712,17.5018,17.4635,17.4865,189300.0
2015-02-02 13:30:00,22.82,22.84,22.78,22.78,266300.0,17.4788,17.4942,17.4482,17.4482,266300.0
2015-02-02 13:40:00,22.78,22.81,22.76,22.77,337400.0,17.4482,17.4712,17.4329,17.4405,337400.0
2015-02-02 13:50:00,22.77,22.8,22.74,22.76,168000.0,17.4405,17.4635,17.4176,17.4329,168000.0
2015-02-02 14:00:00,22.75,22.79,22.73,22.77,197900.0,17.4252,17.4559,17.4099,17.4405,197900.0
2015-02-02 14:10:00,22.77,22.83,22.76,22.83,73700.0,17.4405,17.4865,17.4329,17.4865,73700.0
2015-02-02 14:20:00,22.83,22.86,22.8,22.86,323700.0,17.4865,17.5095,17.4635,17.5095,323700.0
2015-02-02 14:30:00,22.86,22.89,22.81,22.83,171900.0,17.5095,17.5325,17.4712,17.4865,171900.0
2015-02-02 14:40:00,22.83,22.83,22.77,22.78,252600.0,17.4865,17.4865,17.4405,17.4482,252600.0
2015-02-02 14:50:00,22.79,22.83,22.76,22.78,170100.0,17.4559,17.4865,17.4329,17.4482,170100.0
2015-02-02 15:00:00,22.77,22.81,22.76,22.81,127300.0,17.4405,17.4712,17.4329,17.4712,127300.0
2015-02-02 15:10:00,22.8,22.86,22.79,22.83,259500.0,17.4635,17.5095,17.4559,17.4865,259500.0
2015-02-02 15:20:00,22.83,22.86,22.81,22.84,170900.0,17.4865,17.5095,17.4712,17.4942,170900.0
2015-02-02 15:30:00,22.84,22.98,22.82,22.97,517300.0,17.4942,17.6014,17.4788,17.5937,517300.0
2015-02-02 15:40:00,22.98,23.01,22.95,22.98,565100.0,17.6014,17.6244,17.5784,17.6014,565100.0
2015-02-02 15:50:00,22.97,22.98,22.93,22.94,686800.0,17.5937,17.6014,17.5631,17.5708,686800.0
2015-02-03 09:30:00,23.34,23.4,23.18,23.34,625000.0,17.8771,17.9231,17.7546,17.8771,625000.0
2015-02-03 09:40:00,23.35,23.44,23.29,23.29,572100.0,17.8848,17.9537,17.8388,17.8388,572100.0
2015-02-03 09:50:00,23.3,23.3,23.25,23.25,303300.0,17.8465,17.8465,17.8082,17.8082,303300.0
2015-02-03 10:00:00,23.26,23.26,23.13,23.18,584400.0,17.8159,17.8159,17.7163,17.7546,584400.0
2015-02-03 10:10:00,23.17,23.22,23.12,23.14,523200.0,17.7469,17.7852,17.7086,17.7239,523200.0
2015-02-03 10:20:00,23.14,23.31,23.13,23.3,356800.0,17.7239,17.8542,17.7163,17.8465,356800.0
2015-02-03 10:30:00,23.31,23.32,23.23,23.23,408800.0,17.8542,17.8618,17.7929,17.7929,408800.0
2015-02-03 10:40:00,23.23,23.27,23.19,23.21,191300.0,17.7929,17.8235,17.7622,17.7776,191300.0
2015-02-03 10:50:00,23.22,23.22,23.11,23.13,272600.0,17.7852,17.7852,17.701,17.7163,272600.0
2015-02-03 11:00:00,23.13,23.15,23.06,23.11,192000.0,17.7163,17.7316,17.6627,17.701,192000.0
2015-02-03 11:10:00,23.11,23.22,23.07,23.18,341000.0,17.701,17.7852,17.6703,17.7546,341000.0
2015-02-03 11:20:00,23.19,23.2,23.12,23.13,181800.0,17.7622,17.7699,17.7086,17.7163,181800.0
2015-02-03 11:30:00,23.13,23.16,23.11,23.15,93200.0,17.7163,17.7393,17.701,17.7316,93200.0
2015-02-03 11:40:00,23.16,23.17,23.12,23.13,127700.0,17.7393,17.7469,17.7086,17.7163,127700.0
2015-02-03 11:50:00,23.13,23.16,23.12,23.14,151800.0,17.7163,17.7393,17.7086,17.7239,151800.0
2015-02-03 12:00:00,23.14,23.17,23.13,23.15,127900.0,17.7239,17.7469,17.7163,17.7316,127900.0
2015-02-03 12:10:00,23.15,23.18,23.14,23.15,119200.0,17.7316,17.7546,17.7239,17.7316,119200.0
2015-02-03 12:20:00,23.15,23.18,23.14,23.16,131000.0,17.7316,17.7546,17.7239,17.7393,131000.0
2015-02-03 12:30:00,23.16,23.16,23.11,23.12,286600.0,17.7393,17.7393,17.701,17.7086,286600.0
2015-02-03 12:40:00,23.12,23.13,23.11,23.12,308900.0,17.7086,17.7163,17.701,17.7086,308900.0
2015-02-03 12:50:00,23.12,23.12,23.1,23.11,404500.0,17.7086,17.7086,17.6933,17.701,404500.0
2015-02-03 13:00:00,23.11,23.13,23.1,23.12,358300.0,17.701,17.7163,17.6933,17.7086,358300.0
2015-02-03 13:10:00,23.12,23.13,23.06,23.08,641500.0,17.7086,17.7163,17.6627,17.678,641500.0
2015-02-03 13:20:00,23.07,23.16,23.07,23.16,157100.0,17.6703,17.7393,17.6703,17.7393,157100.0
2015-02-03 13:30:00,23.16,23.2,23.15,23.17,114600.0,17.7393,17.7699,17.7316,17.7469,114600.0
2015-02-03 13:40:00,23.16,23.18,23.15,23.17,154300.0,17.7393,17.7546,17.7316,17.7469,154300.0
2015-02-03 13:50:00,23.17,23.18,23.14,23.17,432400.0,17.7469,17.7546,17.7239,17.7469,432400.0
2015-02-03 14:00:00,23.16,23.18,23.15,23.17,197600.0,17.7393,17.7546,17.7316,17.7469,197600.0
2015-02-03 14:10:00,23.17,23.18,23.15,23.17,178400.0,17.7469,17.7546,17.7316,17.7469,178400.0
2015-02-03 14:20:00,23.17,23.18,23.13,23.13,498000.0,17.7469,17.7546,17.7163,17.7163,498000.0
2015-02-03 14:30:00,23.13,23.18,23.12,23.18,533400.0,17.7163,17.7546,17.7086,17.7546,533400.0
2015-02-03 14:40:00,23.18,23.18,23.13,23.14,536700.0,17.7546,17.7546,17.7163,17.7239,536700.0
2015-02-03 14:50:00,23.15,23.21,23.14,23.21,174200.0,17.7316,17.7776,17.7239,17.7776,174200.0
2015-02-03 15:00:00,23.21,23.22,23.17,23.2,402900.0,17.7776,17.7852,17.7469,17.7699,402900.0
2015-02-03 15:10:00,23.2,23.2,23.16,23.19,277100.0,17.7699,17.7699,17.7393,17.7622,277100.0
2015-02-03 15:20:00,23.19,23.2,23.16,23.17,481700.0,17.7622,17.7699,17.7393,17.7469,481700.0
2015-02-03 15:30:00,23.17,23.17,23.14,23.16,542400.0,17.7469,17.7469,17.7239,17.7393,542400.0
2015-02-03 15:40:00,23.16,23.19,23.14,23.16,839300.0,17.7393,17.7622,17.7239,17.7393,839300.0
2015-02-03 15:50:00,23.17,23.17,23.11,23.15,2773800.0,17.7469,17.7469,17.701,17.7316,2773800.0
2015-02-04 09:30:00,23.59,23.73,23.47,23.5,840100.0,18.0686,18.1758,17.9767,17.9997,840100.0
2015-02-04 09:40:00,23.49,23.55,23.47,23.51,425800.0,17.992,18.038,17.9767,18.0073,425800.0
2015-02-04 09:50:00,23.52,23.53,23.44,23.47,253800.0,18.015,18.0227,17.9537,17.9767,253800.0
2015-02-04 10:00:00,23.46,23.53,23.46,23.48,306200.0,17.969,18.0227,17.969,17.9844,306200.0
2015-02-04 10:10:00,23.48,23.52,23.46,23.5,227800.0,17.9844,18.015,17.969,17.9997,227800.0
2015-02-04 10:20:00,23.51,23.51,23.46,23.49,293400.0,18.0073,18.0073,17.969,17.992,293400.0
2015-02-04 10:30:00,23.48,23.52,23.46,23.52,295600.0,17.9844,18.015,17.969,18.015,295600.0
2015-02-04 10:40:00,23.52,23.57,23.49,23.55,402500.0,18.015,18.0533,17.992,18.038,402500.0
2015-02-04 10:50:00,23.55,23.59,23.52,23.57,166600.0,18.038,18.0686,18.015,18.0533,166600.0
2015-02-04 11:00:00,23.57,23.63,23.54,23.62,162200.0,18.0533,18.0993,18.0303,18.0916,162200.0
2015-02-04 11:10:00,23.63,23.64,23.57,23.59,193100.0,18.0993,18.1069,18.0533,18.0686,193100.0
2015-02-04 11:20:00,23.59,23.64,23.58,23.64,121200.0,18.0686,18.1069,18.061,18.1069,121200.0
2015-02-04 11:30:00,23.64,23.66,23.61,23.65,120300.0,18.1069,18.1222,18.0839,18.1146,120300.0
2015-02-04 11:40:00,23.65,23.66,23.63,23.66,184100.0,18.1146,18.1222,18.0993,18.1222,184100.0
2015-02-04 11:50:00,23.65,23.67,23.62,23.64,149700.0,18.1146,18.1299,18.0916,18.1069,149700.0
2015-02-04 12:00:00,23.64,23.65,23.59,23.61,113200.0,18.1069,18.1146,18.0686,18.0839,113200.0
2015-02-04 12:10:00,23.62,23.62,23.58,23.6,136000.0,18.0916,18.0916,18.061,18.0763,136000.0
2015-02-04 12:20:00,23.6,23.6,23.5,23.53,300700.0,18.0763,18.0763,17.9997,18.0227,300700.0
2015-02-04 12:30:00,23.53,23.53,23.5,23.52,326600.0,18.0227,18.0227,17.9997,18.015,326600.0
2015-02-04 12:40:00,23.51,23.53,23.5,23.53,168200.0,18.0073,18.0227,17.9997,18.0227,168200.0
2015-02-04 12:50:00,23.53,23.59,23.52,23.57,157800.0,18.0227,18.0686,18.015,18.0533,157800.0
2015-02-04 13:00:00,23.57,23.57,23.54,23.56,234500.0,18.0533,18.0533,18.0303,18.0456,234500.0
2015-02-04 13:10:00,23.57,23.59,23.55,23.57,74300.0,18.0533,18.0686,18.038,18.0533,74300.0
2015-02-04 13:20:00,23.57,23.58,23.55,23.58,138200.0,18.0533,18.061,18.038,18.061,138200.0
2015-02-04 13:30:00,23.58,23.58,23.55,23.56,90500.0,18.061,18.061,18.038,18.0456,90500.0
2015-02-04 13:40:00,23.55,23.57,23.54,23.56,141600.0,18.038,18.0533,18.0303,18.0456,141600.0
2015-02-04 13:50:00,23.57,23.59,23.56,23.59,69600.0,18.0533,18.0686,18.0456,18.0686,69600.0
2015-02-04 14:00:00,23.59,23.63,23.54,23.56,402000.0,18.0686,18.0993,18.0303,18.0456,402000.0
2015-02-04 14:10:00,23.55,23.57,23.47,23.53,585900.0,18.038,18.0533,17.9767,18.0227,585900.0
2015-02-04 14:20:00,23.53,23.59,23.53,23.57,199300.0,18.0227,18.0686,18.0227,18.0533,199300.0
2015-02-04 14:30:00,23.58,23.59,23.55,23.59,164800.0,18.061,18.0686,18.038,18.0686,164800.0
2015-02-04 14:40:00,23.59,23.6,23.57,23.59,107800.0,18.0686,18.0763,18.0533,18.0686,107800.0
2015-02-04 14:50:00,23.59,23.59,23.55,23.59,126300.0,18.0686,18.0686,18.038,18.0686,126300.0
2015-02-04 15:00:00,23.59,23.64,23.56,23.63,193900.0,18.0686,18.1069,18.0456,18.0993,193900.0
2015-02-04 15:10:00,23.63,23.67,23.62,23.64,249300.0,18.0993,18.1299,18.0916,18.1069,249300.0
2015-02-04 15:20:00,23.64,23.73,23.62,23.73,320600.0,18.1069,18.1758,18.0916,18.1758,320600.0
2015-02-04 15:30:00,23.73,23.75,23.7,23.7,474100.0,18.1758,18.1912,18.1529,18.1529,474100.0
2015-02-04 15:40:00,23.7,23.71,23.52,23.58,782500.0,18.1529,18.1605,18.015,18.061,782500.0
2015-02-04 15:50:00,23.58,23.59,23.53,23.56,787800.0,18.061,18.0686,18.0227,18.0456,787800.0
2015-02-05 09:30:00,23.73,23.76,23.35,23.41,808900.0,18.1758,18.1988,17.8848,17.9307,808900.0
2015-02-05 09:40:00,23.41,23.47,23.35,23.41,680100.0,17.9307,17.9767,17.8848,17.9307,680100.0
2015-02-05 09:50:00,23.41,23.47,23.34,23.35,476200.0,17.9307,17.9767,17.8771,17.8848,476200.0
2015-02-05 10:00:00,23.35,23.4,23.31,23.38,369200.0,17.8848,17.9231,17.8542,17.9078,369200.0
2015-02-05 10:10:00,23.38,23.42,23.34,23.38,174000.0,17.9078,17.9384,17.8771,17.9078,174000.0
2015-02-05 10:20:00,23.38,23.43,23.35,23.43,144100.0,17.9078,17.9461,17.8848,17.9461,144100.0
2015-02-05 10:30:00,23.42,23.48,23.4,23.47,190200.0,17.9384,17.9844,17.9231,17.9767,190200.0
2015-02-05 10:40:00,23.48,23.49,23.38,23.46,305300.0,17.9844,17.992,17.9078,17.969,305300.0
2015-02-05 10:50:00,23.46,23.48,23.42,23.43,381600.0,17.969,17.9844,17.9384,17.9461,381600.0
2015-02-05 11:00:00,23.42,23.45,23.39,23.44,341200.0,17.9384,17.9614,17.9154,17.9537,341200.0
2015-02-05 11:10:00,23.44,23.47,23.4,23.4,236000.0,17.9537,17.9767,17.9231,17.9231,236000.0
2015-02-05 11:20:00,23.41,23.42,23.37,23.4,188200.0,17.9307,17.9384,17.9001,17.9231,188200.0
2015-02-05 11:30:00,23.4,23.42,23.38,23.4,103700.0,17.9231,17.9384,17.9078,17.9231,103700.0
2015-02-05 11:40:00,23.4,23.43,23.37,23.42,175800.0,17.9231,17.9461,17.9001,17.9384,175800.0
2015-02-05 11:50:00,23.42,23.44,23.39,23.43,55300.0,17.9384,17.9537,17.9154,17.9461,55300.0
2015-02-05 12:00:00,23.44,23.45,23.4,23.42,86300.0,17.9537,17.9614,17.9231,17.9384,86300.0
2015-02-05 12:10:00,23.42,23.43,23.37,23.38,86700.0,17.9384,17.9461,17.9001,17.9078,86700.0
2015-02-05 12:20:00,23.38,23.4,23.37,23.38,108800.0,17.9078,17.9231,17.9001,17.9078,108800.0
2015-02-05 12:30:00,23.38,23.39,23.36,23.37,144400.0,17.9078,17.9154,17.8924,17.9001,144400.0
2015-02-05 12:40:00,23.37,23.38,23.35,23.36,169100.0,17.9001,17.9078,17.8848,17.8924,169100.0
2015-02-05 12:50:00,23.37,23.39,23.33,23.38,191400.0,17.9001,17.9154,17.8695,17.9078,191400.0
2015-02-05 13:00:00,23.39,23.41,23.37,23.41,99200.0,17.9154,17.9307,17.9001,17.9307,99200.0
2015-02-05 13:10:00,23.41,23.48,23.41,23.47,79400.0,17.9307,17.9844,17.9307,17.9767,79400.0
2015-02-05 13:20:00,23.46,23.49,23.46,23.49,81900.0,17.969,17.992,17.969,17.992,81900.0
2015-02-05 13:30:00,23.48,23.52,23.48,23.52,106500.0,17.9844,18.015,17.9844,18.015,106500.0
2015-02-05 13:40:00,23.52,23.57,23.51,23.55,244900.0,18.015,18.0533,18.0073,18.038,244900.0
2015-02-05 13:50:00,23.55,23.56,23.47,23.47,341900.0,18.038,18.0456,17.9767,17.9767,341900.0
2015-02-05 14:00:00,23.47,23.48,23.42,23.48,173400.0,17.9767,17.9844,17.9384,17.9844,173400.0
2015-02-05 14:10:00,23.47,23.48,23.44,23.48,109800.0,17.9767,17.9844,17.9537,17.9844,109800.0
2015-02-05 14:20:00,23.48,23.48,23.41,23.43,168800.0,17.9844,17.9844,17.9307,17.9461,168800.0
2015-02-05 14:30:00,23.43,23.45,23.41,23.45,147400.0,17.9461,17.9614,17.9307,17.9614,147400.0
2015-02-05 14:40:00,23.44,23.45,23.41,23.43,81500.0,17.9537,17.9614,17.9307,17.9461,81500.0
2015-02-05 14:50:00,23.43,23.45,23.42,23.45,103400.0,17.9461,17.9614,17.9384,17.9614,103400.0
2015-02-05 15:00:00,23.45,23.46,23.42,23.46,111100.0,17.9614,17.969,17.9384,17.969,111100.0
2015-02-05 15:10:00,23.46,23.47,23.44,23.45,162300.0,17.969,17.9767,17.9537,17.9614,162300.0
2015-02-05 15:20:00,23.45,23.5,23.45,23.5,115900.0,17.9614,17.9997,17.9614,17.9997,115900.0
2015-02-05 15:30:00,23.5,23.54,23.49,23.52,223500.0,17.9997,18.0303,17.992,18.015,223500.0
2015-02-05 15:40:00,23.52,23.56,23.51,23.56,374600.0,18.015,18.0456,18.0073,18.0456,374600.0
2015-02-05 15:50:00,23.55,23.66,23.55,23.64,2116800.0,18.038,18.1222,18.038,18.1069,2116800.0
2015-02-06 09:30:00,23.45,23.5,23.32,23.47,770100.0,17.9614,17.9997,17.8618,17.9767,770100.0
2015-02-06 09:40:00,23.47,23.5,23.43,23.46,324500.0,17.9767,17.9997,17.9461,17.969,324500.0
2015-02-06 09:50:00,23.45,23.46,23.41,23.42,205700.0,17.9614,17.969,17.9307,17.9384,205700.0
2015-02-06 10:00:00,23.42,23.42,23.34,23.38,343400.0,17.9384,17.9384,17.8771,17.9078,343400.0
2015-02-06 10:10:00,23.38,23.44,23.38,23.42,335500.0,17.9078,17.9537,17.9078,17.9384,335500.0
2015-02-06 10:20:00,23.42,23.45,23.41,23.41,125300.0,17.9384,17.9614,17.9307,17.9307,125300.0
2015-02-06 10:30:00,23.41,23.42,23.38,23.4,410700.0,17.9307,17.9384,17.9078,17.9231,410700.0
2015-02-06 10:40:00,23.41,23.5,23.4,23.49,339300.0,17.9307,17.9997,17.9231,17.992,339300.0
2015-02-06 10:50:00,23.5,23.5,23.46,23.46,131800.0,17.9997,17.9997,17.969,17.969,131800.0
2015-02-06 11:00:00,23.46,23.51,23.46,23.51,260900.0,17.969,18.0073,17.969,18.0073,260900.0
2015-02-06 11:10:00,23.51,23.56,23.5,23.55,157300.0,18.0073,18.0456,17.9997,18.038,157300.0
2015-02-06 11:20:00,23.55,23.57,23.54,23.57,137900.0,18.038,18.0533,18.0303,18.0533,137900.0
2015-02-06 11:30:00,23.56,23.63,23.54,23.63,354200.0,18.0456,18.0993,18.0303,18.0993,354200.0
2015-02-06 11:40:00,23.63,23.63,23.59,23.62,136000.0,18.0993,18.0993,18.0686,18.0916,136000.0
2015-02-06 11:50:00,23.63,23.63,23.53,23.53,127900.0,18.0993,18.0993,18.0227,18.0227,127900.0
2015-02-06 12:00:00,23.53,23.54,23.48,23.5,727800.0,18.0227,18.0303,17.9844,17.9997,727800.0
2015-02-06 12:10:00,23.5,23.5,23.43,23.43,139000.0,17.9997,17.9997,17.9461,17.9461,139000.0
2015-02-06 12:20:00,23.43,23.44,23.36,23.37,156300.0,17.9461,17.9537,17.8924,17.9001,156300.0
2015-02-06 12:30:00,23.36,23.39,23.33,23.33,167300.0,17.8924,17.9154,17.8695,17.8695,167300.0
2015-02-06 12:40:00,23.33,23.34,23.23,23.29,281500.0,17.8695,17.8771,17.7929,17.8388,281500.0
2015-02-06 12:50:00,23.28,23.31,23.24,23.26,195300.0,17.8312,17.8542,17.8005,17.8159,195300.0
2015-02-06 13:00:00,23.27,23.29,23.2,23.22,270500.0,17.8235,17.8388,17.7699,17.7852,270500.0
2015-02-06 13:10:00,23.22,23.22,23.13,23.18,224000.0,17.7852,17.7852,17.7163,17.7546,224000.0
2015-02-06 13:20:00,23.18,23.2,23.11,23.17,231600.0,17.7546,17.7699,17.701,17.7469,231600.0
2015-02-06 13:30:00,23.17,23.19,23.13,23.17,411500.0,17.7469,17.7622,17.7163,17.7469,411500.0
2015-02-06 13:40:00,23.17,23.24,23.16,23.24,529100.0,17.7469,17.8005,17.7393,17.8005,529100.0
2015-02-06 13:50:00,23.24,23.28,23.23,23.26,179000.0,17.8005,17.8312,17.7929,17.8159,179000.0
2015-02-06 14:00:00,23.25,23.27,23.23,23.23,313900.0,17.8082,17.8235,17.7929,17.7929,313900.0
2015-02-06 14:10:00,23.23,23.25,23.22,23.22,198900.0,17.7929,17.8082,17.7852,17.7852,198900.0
2015-02-06 14:20:00,23.23,23.25,23.21,23.21,368500.0,17.7929,17.8082,17.7776,17.7776,368500.0
2015-02-06 14:30:00,23.21,23.22,23.13,23.14,1239800.0,17.7776,17.7852,17.7163,17.7239,1239800.0
2015-02-06 14:40:00,23.15,23.16,23.11,23.14,868500.0,17.7316,17.7393,17.701,17.7239,868500.0
2015-02-06 14:50:00,23.14,23.14,23.1,23.1,219800.0,17.7239,17.7239,17.6933,17.6933,219800.0
2015-02-06 15:00:00,23.1,23.12,23.07,23.08,752200.0,17.6933,17.7086,17.6703,17.678,752200.0
2015-02-06 15:10:00,23.08,23.14,23.08,23.1,535400.0,17.678,17.7239,17.678,17.6933,535400.0
2015-02-06 15:20:00,23.09,23.16,23.08,23.11,403300.0,17.6856,17.7393,17.678,17.701,403300.0
2015-02-06 15:30:00,23.12,23.14,23.1,23.11,538500.0,17.7086,17.7239,17.6933,17.701,538500.0
2015-02-06 15:40:00,23.11,23.12,23.07,23.09,660800.0,17.701,17.7086,17.6703,17.6856,660800.0
2015-02-06 15:50:00,23.09,23.11,23.05,23.11,1483600.0,17.6856,17.701,17.655,17.701,1483600.0
2015-02-09 09:30:00,22.92,22.94,22.63,22.67,1398000.0,17.5554,17.5708,17.3333,17.3639,1398000.0
2015-02-09 09:40:00,22.66,22.7,22.58,22.63,1100500.0,17.3563,17.3869,17.295,17.3333,1100500.0
2015-02-09 09:50:00,22.64,22.67,22.56,22.58,576400.0,17.341,17.3639,17.2797,17.295,576400.0
2015-02-09 10:00:00,22.58,22.62,22.53,22.53,758700.0,17.295,17.3257,17.2567,17.2567,758700.0
2015-02-09 10:10:00,22.53,22.65,22.52,22.59,282800.0,17.2567,17.3486,17.2491,17.3027,282800.0
2015-02-09 10:20:00,22.59,22.6,22.52,22.55,416900.0,17.3027,17.3103,17.2491,17.272,416900.0
2015-02-09 10:30:00,22.55,22.6,22.54,22.54,438200.0,17.272,17.3103,17.2644,17.2644,438200.0
2015-02-09 10:40:00,22.54,22.55,22.5,22.52,631500.0,17.2644,17.272,17.2337,17.2491,631500.0
2015-02-09 10:50:00,22.52,22.53,22.5,22.51,172100.0,17.2491,17.2567,17.2337,17.2414,172100.0
2015-02-09 11:00:00,22.5,22.54,22.49,22.54,413400.0,17.2337,17.2644,17.2261,17.2644,413400.0
2015-02-09 11:10:00,22.54,22.58,22.52,22.54,209400.0,17.2644,17.295,17.2491,17.2644,209400.0
2015-02-09 11:20:00,22.55,22.66,22.55,22.64,251600.0,17.272,17.3563,17.272,17.341,251600.0
2015-02-09 11:30:00,22.64,22.65,22.57,22.58,178900.0,17.341,17.3486,17.2874,17.295,178900.0
2015-02-09 11:40:00,22.58,22.63,22.57,22.59,275400.0,17.295,17.3333,17.2874,17.3027,275400.0
2015-02-09 11:50:00,22.59,22.6,22.58,22.59,155500.0,17.3027,17.3103,17.295,17.3027,155500.0
2015-02-09 12:00:00,22.59,22.65,22.58,22.64,121400.0,17.3027,17.3486,17.295,17.341,121400.0
2015-02-09 12:10:00,22.64,22.68,22.63,22.67,132100.0,17.341,17.3716,17.3333,17.3639,132100.0
2015-02-09 12:20:00,22.66,22.7,22.65,22.7,178200.0,17.3563,17.3869,17.3486,17.3869,178200.0
2015-02-09 12:30:00,22.7,22.76,22.69,22.7,299700.0,17.3869,17.4329,17.3793,17.3869,299700.0
2015-02-09 12:40:00,22.7,22.72,22.67,22.72,80400.0,17.3869,17.4022,17.3639,17.4022,80400.0
2015-02-09 12:50:00,22.72,22.78,22.71,22.76,495400.0,17.4022,17.4482,17.3946,17.4329,495400.0
2015-02-09 13:00:00,22.75,22.76,22.71,22.73,85900.0,17.4252,17.4329,17.3946,17.4099,85900.0
2015-02-09 13:10:00,22.73,22.76,22.71,22.74,115300.0,17.4099,17.4329,17.3946,17.4176,115300.0
2015-02-09 13:20:00,22.75,22.76,22.72,22.73,67100.0,17.4252,17.4329,17.4022,17.4099,67100.0
2015-02-09 13:30:00,22.73,22.78,22.7,22.76,177900.0,17.4099,17.4482,17.3869,17.4329,177900.0
2015-02-09 13:40:00,22.75,22.77,22.73,22.73,96600.0,17.4252,17.4405,17.4099,17.4099,96600.0
2015-02-09 13:50:00,22.74,22.76,22.73,22.73,72900.0,17.4176,17.4329,17.4099,17.4099,72900.0
2015-02-09 14:00:00,22.73,22.76,22.72,22.76,88200.0,17.4099,17.4329,17.4022,17.4329,88200.0
2015-02-09 14:10:00,22.76,22.79,22.68,22.68,190200.0,17.4329,17.4559,17.3716,17.3716,190200.0
2015-02-09 14:20:00,22.68,22.74,22.68,22.72,132300.0,17.3716,17.4176,17.3716,17.4022,132300.0
2015-02-09 14:30:00,22.72,22.73,22.69,22.73,93800.0,17.4022,17.4099,17.3793,17.4099,93800.0
2015-02-09 14:40:00,22.73,22.74,22.65,22.67,305100.0,17.4099,17.4176,17.3486,17.3639,305100.0
2015-02-09 14:50:00,22.68,22.71,22.66,22.66,160600.0,17.3716,17.3946,17.3563,17.3563,160600.0
2015-02-09 15:00:00,22.67,22.67,22.61,22.63,199300.0,17.3639,17.3639,17.318,17.3333,199300.0
2015-02-09 15:10:00,22.63,22.67,22.62,22.64,146000.0,17.3333,17.3639,17.3257,17.341,146000.0
2015-02-09 15:20:00,22.64,22.7,22.64,22.7,122800.0,17.341,17.3869,17.341,17.3869,122800.0
2015-02-09 15:30:00,22.71,22.71,22.66,22.67,151800.0,17.3946,17.3946,17.3563,17.3639,151800.0
2015-02-09 15:40:00,22.68,22.74,22.67,22.71,378600.0,17.3716,17.4176,17.3639,17.3946,378600.0
2015-02-09 15:50:00,22.7,22.72,22.67,22.68,671800.0,17.3869,17.4022,17.3639,17.3716,671800.0
2015-02-10 09:30:00,23.94,23.95,23.5,23.66,2070600.0,18.3367,18.3444,17.9997,18.1222,2070600.0
2015-02-10 09:40:00,23.66,23.67,23.54,23.55,852500.0,18.1222,18.1299,18.0303,18.038,852500.0
2015-02-10 09:50:00,23.56,23.61,23.46,23.54,512000.0,18.0456,18.0839,17.969,18.0303,512000.0
2015-02-10 10:00:00,23.54,23.55,23.51,23.53,319400.0,18.0303,18.038,18.0073,18.0227,319400.0
2015-02-10 10:10:00,23.54,23.56,23.53,23.55,553100.0,18.0303,18.0456,18.0227,18.038,553100.0
2015-02-10 10:20:00,23.55,23.56,23.52,23.52,321100.0,18.038,18.0456,18.015,18.015,321100.0
2015-02-10 10:30:00,23.53,23.55,23.47,23.55,435200.0,18.0227,18.038,17.9767,18.038,435200.0
2015-02-10 10:40:00,23.55,23.56,23.51,23.56,419900.0,18.038,18.0456,18.0073,18.0456,419900.0
2015-02-10 10:50:00,23.56,23.59,23.54,23.59,260400.0,18.0456,18.0686,18.0303,18.0686,260400.0
2015-02-10 11:00:00,23.59,23.6,23.55,23.57,384300.0,18.0686,18.0763,18.038,18.0533,384300.0
2015-02-10 11:10:00,23.57,23.58,23.55,23.57,161200.0,18.0533,18.061,18.038,18.0533,161200.0
2015-02-10 11:20:00,23.58,23.6,23.56,23.59,191900.0,18.061,18.0763,18.0456,18.0686,191900.0
2015-02-10 11:30:00,23.6,23.7,23.59,23.68,515300.0,18.0763,18.1529,18.0686,18.1376,515300.0
2015-02-10 11:40:00,23.69,23.75,23.68,23.74,692200.0,18.1452,18.1912,18.1376,18.1835,692200.0
2015-02-10 11:50:00,23.74,23.77,23.69,23.7,462300.0,18.1835,18.2065,18.1452,18.1529,462300.0
2015-02-10 12:00:00,23.71,23.72,23.66,23.69,285500.0,18.1605,18.1682,18.1222,18.1452,285500.0
2015-02-10 12:10:00,23.69,23.73,23.68,23.7,359300.0,18.1452,18.1758,18.1376,18.1529,359300.0
2015-02-10 12:20:00,23.7,23.71,23.67,23.69,136800.0,18.1529,18.1605,18.1299,18.1452,136800.0
2015-02-10 12:30:00,23.69,23.75,23.67,23.74,947900.0,18.1452,18.1912,18.1299,18.1835,947900.0
2015-02-10 12:40:00,23.75,23.75,23.66,23.67,284000.0,18.1912,18.1912,18.1222,18.1299,284000.0
2015-02-10 12:50:00,23.68,23.68,23.59,23.63,202700.0,18.1376,18.1376,18.0686,18.0993,202700.0
2015-02-10 13:00:00,23.63,23.63,23.58,23.6,147400.0,18.0993,18.0993,18.061,18.0763,147400.0
2015-02-10 13:10:00,23.59,23.62,23.56,23.57,145100.0,18.0686,18.0916,18.0456,18.0533,145100.0
2015-02-10 13:20:00,23.57,23.57,23.54,23.56,165200.0,18.0533,18.0533,18.0303,18.0456,165200.0
2015-02-10 13:30:00,23.56,23.65,23.55,23.65,180900.0,18.0456,18.1146,18.038,18.1146,180900.0
2015-02-10 13:40:00,23.64,23.65,23.58,23.59,172400.0,18.1069,18.1146,18.061,18.0686,172400.0
2015-02-10 13:50:00,23.58,23.61,23.53,23.54,141500.0,18.061,18.0839,18.0227,18.0303,141500.0
2015-02-10 14:00:00,23.54,23.56,23.51,23.54,111400.0,18.0303,18.0456,18.0073,18.0303,111400.0
2015-02-10 14:10:00,23.54,23.55,23.51,23.53,150800.0,18.0303,18.038,18.0073,18.0227,150800.0
2015-02-10 14:20:00,23.54,23.58,23.53,23.56,109100.0,18.0303,18.061,18.0227,18.0456,109100.0
2015-02-10 14:30:00,23.57,23.63,23.55,23.62,170500.0,18.0533,18.0993,18.038,18.0916,170500.0
2015-02-10 14:40:00,23.62,23.67,23.61,23.66,250800.0,18.0916,18.1299,18.0839,18.1222,250800.0
2015-02-10 14:50:00,23.66,23.76,23.65,23.75,227700.0,18.1222,18.1988,18.1146,18.1912,227700.0
2015-02-10 15:00:00,23.76,23.76,23.69,23.71,268600.0,18.1988,18.1988,18.1452,18.1605,268600.0
2015-02-10 15:10:00,23.71,23.74,23.7,23.74,105300.0,18.1605,18.1835,18.1529,18.1835,105300.0
2015-02-10 15:20:00,23.74,23.81,23.73,23.8,395700.0,18.1835,18.2371,18.1758,18.2295,395700.0
2015-02-10 15:30:00,23.8,23.81,23.74,23.78,357800.0,18.2295,18.2371,18.1835,18.2141,357800.0
2015-02-10 15:40:00,23.78,23.81,23.76,23.81,470500.0,18.2141,18.2371,18.1988,18.2371,470500.0
2015-02-10 15:50:00,23.81,23.87,23.8,23.85,1727200.0,18.2371,18.2831,18.2295,18.2678,1727200.0
2015-02-11 09:30:00,23.88,23.9,23.78,23.8,790000.0,18.2907,18.3061,18.2141,18.2295,790000.0
2015-02-11 09:40:00,23.8,23.87,23.77,23.85,301500.0,18.2295,18.2831,18.2065,18.2678,301500.0
2015-02-11 09:50:00,23.85,23.86,23.81,23.85,267300.0,18.2678,18.2754,18.2371,18.2678,267300.0
2015-02-11 10:00:00,23.84,23.9,23.84,23.9,500300.0,18.2601,18.3061,18.2601,18.3061,500300.0
2015-02-11 10:10:00,23.9,23.92,23.87,23.9,262900.0,18.3061,18.3214,18.2831,18.3061,262900.0
2015-02-11 10:20:00,23.91,23.97,23.9,23.94,259800.0,18.3137,18.3597,18.3061,18.3367,259800.0
2015-02-11 10:30:00,23.94,24.01,23.93,24.01,268200.0,18.3367,18.3903,18.329,18.3903,268200.0
2015-02-11 10:40:00,24.0,24.23,24.0,24.2,1163300.0,18.3827,18.5588,18.3827,18.5358,1163300.0
2015-02-11 10:50:00,24.19,24.21,24.12,24.14,290600.0,18.5282,18.5435,18.4746,18.4899,290600.0
2015-02-11 11:00:00,24.14,24.16,24.09,24.14,359400.0,18.4899,18.5052,18.4516,18.4899,359400.0
2015-02-11 11:10:00,24.14,24.16,24.1,24.11,191900.0,18.4899,18.5052,18.4592,18.4669,191900.0
2015-02-11 11:20:00,24.11,24.18,24.1,24.16,422500.0,18.4669,18.5205,18.4592,18.5052,422500.0
2015-02-11 11:30:00,24.16,24.17,24.12,24.15,106100.0,18.5052,18.5129,18.4746,18.4975,106100.0
2015-02-11 11:40:00,24.16,24.21,24.13,24.2,383000.0,18.5052,18.5435,18.4822,18.5358,383000.0
2015-02-11 11:50:00,24.21,24.25,24.2,24.22,307400.0,18.5435,18.5741,18.5358,18.5512,307400.0
2015-02-11 12:00:00,24.22,24.28,24.21,24.24,229900.0,18.5512,18.5971,18.5435,18.5665,229900.0
2015-02-11 12:10:00,24.24,24.25,24.22,24.24,136600.0,18.5665,18.5741,18.5512,18.5665,136600.0
2015-02-11 12:20:00,24.23,24.25,24.21,24.23,189400.0,18.5588,18.5741,18.5435,18.5588,189400.0
2015-02-11 12:30:00,24.23,24.25,24.21,24.22,175400.0,18.5588,18.5741,18.5435,18.5512,175400.0
2015-02-11 12:40:00,24.22,24.23,24.18,24.2,215900.0,18.5512,18.5588,18.5205,18.5358,215900.0
2015-02-11 12:50:00,24.2,24.2,24.16,24.16,178800.0,18.5358,18.5358,18.5052,18.5052,178800.0
2015-02-11 13:00:00,24.17,24.17,24.09,24.1,274400.0,18.5129,18.5129,18.4516,18.4592,274400.0
2015-02-11 13:10:00,24.11,24.11,24.05,24.1,359500.0,18.4669,18.4669,18.421,18.4592,359500.0
2015-02-11 13:20:00,24.1,24.16,24.09,24.13,188600.0,18.4592,18.5052,18.4516,18.4822,188600.0
2015-02-11 13:30:00,24.13,24.15,24.12,24.14,100200.0,18.4822,18.4975,18.4746,18.4899,100200.0
2015-02-11 13:40:00,24.14,24.22,24.13,24.19,405400.0,18.4899,18.5512,18.4822,18.5282,405400.0
2015-02-11 13:50:00,24.2,24.26,24.15,24.25,184200.0,18.5358,18.5818,18.4975,18.5741,184200.0
2015-02-11 14:00:00,24.25,24.29,24.23,24.29,326700.0,18.5741,18.6048,18.5588,18.6048,326700.0
2015-02-11 14:10:00,24.28,24.29,24.19,24.21,287200.0,18.5971,18.6048,18.5282,18.5435,287200.0
2015-02-11 14:20:00,24.21,24.29,24.21,24.26,231300.0,18.5435,18.6048,18.5435,18.5818,231300.0
2015-02-11 14:30:00,24.26,24.3,24.25,24.3,165600.0,18.5818,18.6124,18.5741,18.6124,165600.0
2015-02-11 14:40:00,24.3,24.33,24.29,24.31,182000.0,18.6124,18.6354,18.6048,18.6201,182000.0
2015-02-11 14:50:00,24.3,24.31,24.24,24.25,183600.0,18.6124,18.6201,18.5665,18.5741,183600.0
2015-02-11 15:00:00,24.25,24.28,24.24,24.28,204300.0,18.5741,18.5971,18.5665,18.5971,204300.0
2015-02-11 15:10:00,24.28,24.28,24.25,24.25,152000.0,18.5971,18.5971,18.5741,18.5741,152000.0
2015-02-11 15:20:00,24.25,24.35,24.25,24.3,436000.0,18.5741,18.6507,18.5741,18.6124,436000.0
2015-02-11 15:30:00,24.3,24.3,24.25,24.28,393600.0,18.6124,18.6124,18.5741,18.5971,393600.0
2015-02-11 15:40:00,24.28,24.35,24.27,24.3,1165400.0,18.5971,18.6507,18.5895,18.6124,1165400.0
2015-02-11 15:50:00,24.3,24.31,24.27,24.28,940000.0,18.6124,18.6201,18.5895,18.5971,940000.0
2015-02-12 09:30:00,24.41,24.48,24.15,24.19,1248400.0,18.6967,18.7503,18.4975,18.5282,1248400.0
2015-02-12 09:40:00,24.19,24.3,24.18,24.3,409000.0,18.5282,18.6124,18.5205,18.6124,409000.0
2015-02-12 09:50:00,24.3,24.31,24.22,24.23,210600.0,18.6124,18.6201,18.5512,18.5588,210600.0
2015-02-12 10:00:00,24.23,24.3,24.22,24.27,356400.0,18.5588,18.6124,18.5512,18.5895,356400.0
2015-02-12 10:10:00,24.28,24.37,24.26,24.34,262400.0,18.5971,18.6661,18.5818,18.6431,262400.0
2015-02-12 10:20:00,24.34,24.36,24.32,24.33,244000.0,18.6431,18.6584,18.6278,18.6354,244000.0
2015-02-12 10:30:00,24.34,24.38,24.33,24.37,175700.0,18.6431,18.6737,18.6354,18.6661,175700.0
2015-02-12 10:40:00,24.37,24.39,24.35,24.36,108700.0,18.6661,18.6814,18.6507,18.6584,108700.0
2015-02-12 10:50:00,24.36,24.39,24.35,24.37,231700.0,18.6584,18.6814,18.6507,18.6661,231700.0
2015-02-12 11:00:00,24.36,24.38,24.36,24.38,121000.0,18.6584,18.6737,18.6584,18.6737,121000.0
2015-02-12 11:10:00,24.37,24.39,24.36,24.36,164400.0,18.6661,18.6814,18.6584,18.6584,164400.0
2015-02-12 11:20:00,24.37,24.38,24.34,24.37,186000.0,18.6661,18.6737,18.6431,18.6661,186000.0
2015-02-12 11:30:00,24.37,24.41,24.37,24.4,146500.0,18.6661,18.6967,18.6661,18.689,146500.0
2015-02-12 11:40:00,24.39,24.41,24.37,24.4,133800.0,18.6814,18.6967,18.6661,18.689,133800.0
2015-02-12 11:50:00,24.41,24.43,24.38,24.41,281700.0,18.6967,18.712,18.6737,18.6967,281700.0
2015-02-12 12:00:00,24.41,24.46,24.4,24.42,321500.0,18.6967,18.735,18.689,18.7043,321500.0
2015-02-12 12:10:00,24.41,24.45,24.41,24.45,96400.0,18.6967,18.7273,18.6967,18.7273,96400.0
2015-02-12 12:20:00,24.45,24.46,24.43,24.45,141800.0,18.7273,18.735,18.712,18.7273,141800.0
2015-02-12 12:30:00,24.45,24.46,24.41,24.43,138100.0,18.7273,18.735,18.6967,18.712,138100.0
2015-02-12 12:40:00,24.43,24.45,24.35,24.37,155500.0,18.712,18.7273,18.6507,18.6661,155500.0
2015-02-12 12:50:00,24.37,24.42,24.36,24.4,240500.0,18.6661,18.7043,18.6584,18.689,240500.0
2015-02-12 13:00:00,24.4,24.44,24.39,24.42,167800.0,18.689,18.7197,18.6814,18.7043,167800.0
2015-02-12 13:10:00,24.42,24.43,24.4,24.41,115400.0,18.7043,18.712,18.689,18.6967,115400.0
2015-02-12 13:20:00,24.4,24.43,24.37,24.38,171600.0,18.689,18.712,18.6661,18.6737,171600.0
2015-02-12 13:30:00,24.39,24.43,24.38,24.42,239400.0,18.6814,18.712,18.6737,18.7043,239400.0
2015-02-12 13:40:00,24.43,24.43,24.39,24.43,205300.0,18.712,18.712,18.6814,18.712,205300.0
2015-02-12 13:50:00,24.42,24.43,24.39,24.43,150600.0,18.7043,18.712,18.6814,18.712,150600.0
2015-02-12 14:00:00,24.43,24.43,24.39,24.42,198100.0,18.712,18.712,18.6814,18.7043,198100.0
2015-02-12 14:10:00,24.42,24.42,24.41,24.42,69900.0,18.7043,18.7043,18.6967,18.7043,69900.0
2015-02-12 14:20:00,24.42,24.42,24.37,24.4,139500.0,18.7043,18.7043,18.6661,18.689,139500.0
2015-02-12 14:30:00,24.39,24.4,24.36,24.38,172900.0,18.6814,18.689,18.6584,18.6737,172900.0
2015-02-12 14:40:00,24.38,24.41,24.36,24.38,153800.0,18.6737,18.6967,18.6584,18.6737,153800.0
2015-02-12 14:50:00,24.38,24.39,24.36,24.38,125600.0,18.6737,18.6814,18.6584,18.6737,125600.0
2015-02-12 15:00:00,24.38,24.41,24.37,24.41,125500.0,18.6737,18.6967,18.6661,18.6967,125500.0
2015-02-12 15:10:00,24.41,24.43,24.4,24.43,97200.0,18.6967,18.712,18.689,18.712,97200.0
2015-02-12 15:20:00,24.42,24.43,24.41,24.42,121600.0,18.7043,18.712,18.6967,18.7043,121600.0
2015-02-12 15:30:00,24.42,24.43,24.41,24.43,305900.0,18.7043,18.712,18.6967,18.712,305900.0
2015-02-12 15:40:00,24.43,24.47,24.42,24.47,516800.0,18.712,18.7426,18.7043,18.7426,516800.0
2015-02-12 15:50:00,24.46,24.48,24.45,24.46,818500.0,18.735,18.7503,18.7273,18.735,818500.0
2015-02-13 09:30:00,24.45,24.8,24.4,24.78,810100.0,18.7273,18.9954,18.689,18.9801,810100.0
2015-02-13 09:40:00,24.78,24.96,24.75,24.96,654800.0,18.9801,19.118,18.9571,19.118,654800.0
2015-02-13 09:50:00,24.96,24.96,24.8,24.8,276300.0,19.118,19.118,18.9954,18.9954,276300.0
2015-02-13 10:00:00,24.8,24.85,24.71,24.77,349800.0,18.9954,19.0337,18.9265,18.9724,349800.0
2015-02-13 10:10:00,24.76,24.81,24.69,24.7,422700.0,18.9648,19.0031,18.9112,18.9188,422700.0
2015-02-13 10:20:00,24.69,24.7,24.66,24.67,290300.0,18.9112,18.9188,18.8882,18.8958,290300.0
2015-02-13 10:30:00,24.67,24.7,24.65,24.7,149600.0,18.8958,18.9188,18.8805,18.9188,149600.0
2015-02-13 10:40:00,24.7,24.71,24.61,24.61,274600.0,18.9188,18.9265,18.8499,18.8499,274600.0
2015-02-13 10:50:00,24.62,24.68,24.62,24.65,166200.0,18.8575,18.9035,18.8575,18.8805,166200.0
2015-02-13 11:00:00,24.64,24.67,24.6,24.62,253500.0,18.8729,18.8958,18.8422,18.8575,253500.0
2015-02-13 11:10:00,24.62,24.64,24.6,24.64,149100.0,18.8575,18.8729,18.8422,18.8729,149100.0
2015-02-13 11:20:00,24.63,24.64,24.56,24.58,180500.0,18.8652,18.8729,18.8116,18.8269,180500.0
2015-02-13 11:30:00,24.58,24.65,24.57,24.62,301400.0,18.8269,18.8805,18.8192,18.8575,301400.0
2015-02-13 11:40:00,24.62,24.68,24.61,24.67,181200.0,18.8575,18.9035,18.8499,18.8958,181200.0
2015-02-13 11:50:00,24.67,24.7,24.65,24.69,246500.0,18.8958,18.9188,18.8805,18.9112,246500.0
2015-02-13 12:00:00,24.7,24.72,24.68,24.7,214500.0,18.9188,18.9341,18.9035,18.9188,214500.0
2015-02-13 12:10:00,24.69,24.72,24.69,24.7,156700.0,18.9112,18.9341,18.9112,18.9188,156700.0
2015-02-13 12:20:00,24.7,24.71,24.67,24.68,145200.0,18.9188,18.9265,18.8958,18.9035,145200.0
2015-02-13 12:30:00,24.68,24.69,24.65,24.67,211600.0,18.9035,18.9112,18.8805,18.8958,211600.0
2015-02-13 12:40:00,24.67,24.75,24.66,24.74,413300.0,18.8958,18.9571,18.8882,18.9495,413300.0
2015-02-13 12:50:00,24.75,24.76,24.73,24.76,317300.0,18.9571,18.9648,18.9418,18.9648,317300.0
2015-02-13 13:00:00,24.76,24.76,24.72,24.73,121500.0,18.9648,18.9648,18.9341,18.9418,121500.0
2015-02-13 13:10:00,24.72,24.72,24.68,24.7,154400.0,18.9341,18.9341,18.9035,18.9188,154400.0
2015-02-13 13:20:00,24.7,24.7,24.63,24.66,319900.0,18.9188,18.9188,18.8652,18.8882,319900.0
2015-02-13 13:30:00,24.66,24.68,24.63,24.64,199200.0,18.8882,18.9035,18.8652,18.8729,199200.0
2015-02-13 13:40:00,24.63,24.67,24.63,24.65,93400.0,18.8652,18.8958,18.8652,18.8805,93400.0
2015-02-13 13:50:00,24.66,24.67,24.64,24.64,112100.0,18.8882,18.8958,18.8729,18.8729,112100.0
2015-02-13 14:00:00,24.64,24.68,24.64,24.66,115300.0,18.8729,18.9035,18.8729,18.8882,115300.0
2015-02-13 14:10:00,24.66,24.68,24.65,24.68,161400.0,18.8882,18.9035,18.8805,18.9035,161400.0
2015-02-13 14:20:00,24.68,24.71,24.66,24.69,102000.0,18.9035,18.9265,18.8882,18.9112,102000.0
2015-02-13 14:30:00,24.69,24.7,24.66,24.69,109300.0,18.9112,18.9188,18.8882,18.9112,109300.0
2015-02-13 14:40:00,24.68,24.72,24.68,24.71,123800.0,18.9035,18.9341,18.9035,18.9265,123800.0
2015-02-13 14:50:00,24.71,24.71,24.68,24.7,195200.0,18.9265,18.9265,18.9035,18.9188,195200.0
2015-02-13 15:00:00,24.71,24.78,24.67,24.75,496000.0,18.9265,18.9801,18.8958,18.9571,496000.0
2015-02-13 15:10:00,24.75,24.8,24.74,24.77,223200.0,18.9571,18.9954,18.9495,18.9724,223200.0
2015-02-13 15:20:00,24.77,24.78,24.75,24.77,149500.0,18.9724,18.9801,18.9571,18.9724,149500.0
2015-02-13 15:30:00,24.77,24.8,24.76,24.8,369200.0,18.9724,18.9954,18.9648,18.9954,369200.0
2015-02-13 15:40:00,24.8,24.82,24.77,24.78,489300.0,18.9954,19.0107,18.9724,18.9801,489300.0
2015-02-13 15:50:00,24.78,24.84,24.77,24.84,1292000.0,18.9801,19.026,18.9724,19.026,1292000.0
2015-02-17 09:30:00,24.69,24.89,24.68,24.78,670100.0,18.9112,19.0643,18.9035,18.9801,670100.0
2015-02-17 09:40:00,24.77,24.8,24.72,24.76,576300.0,18.9724,18.9954,18.9341,18.9648,576300.0
2015-02-17 09:50:00,24.76,24.81,24.75,24.75,254400.0,18.9648,19.0031,18.9571,18.9571,254400.0
2015-02-17 10:00:00,24.75,24.82,24.75,24.78,234200.0,18.9571,19.0107,18.9571,18.9801,234200.0
2015-02-17 10:10:00,24.78,24.8,24.76,24.77,352000.0,18.9801,18.9954,18.9648,18.9724,352000.0
2015-02-17 10:20:00,24.77,24.81,24.76,24.8,278600.0,18.9724,19.0031,18.9648,18.9954,278600.0
2015-02-17 10:30:00,24.8,24.81,24.76,24.78,310500.0,18.9954,19.0031,18.9648,18.9801,310500.0
2015-02-17 10:40:00,24.78,24.81,24.78,24.8,182100.0,18.9801,19.0031,18.9801,18.9954,182100.0
2015-02-17 10:50:00,24.81,24.83,24.8,24.8,220000.0,19.0031,19.0184,18.9954,18.9954,220000.0
2015-02-17 11:00:00,24.8,24.83,24.8,24.83,153100.0,18.9954,19.0184,18.9954,19.0184,153100.0
2015-02-17 11:10:00,24.82,24.87,24.81,24.86,129800.0,19.0107,19.049,19.0031,19.0414,129800.0
2015-02-17 11:20:00,24.86,24.89,24.83,24.85,432000.0,19.0414,19.0643,19.0184,19.0337,432000.0
2015-02-17 11:30:00,24.84,24.86,24.79,24.79,158100.0,19.026,19.0414,18.9877,18.9877,158100.0
2015-02-17 11:40:00,24.8,24.8,24.76,24.76,170600.0,18.9954,18.9954,18.9648,18.9648,170600.0
2015-02-17 11:50:00,24.77,24.77,24.75,24.77,287800.0,18.9724,18.9724,18.9571,18.9724,287800.0
2015-02-17 12:00:00,24.76,24.79,24.75,24.75,101400.0,18.9648,18.9877,18.9571,18.9571,101400.0
2015-02-17 12:10:00,24.76,24.76,24.71,24.72,143200.0,18.9648,18.9648,18.9265,18.9341,143200.0
2015-02-17 12:20:00,24.71,24.74,24.71,24.72,131400.0,18.9265,18.9495,18.9265,18.9341,131400.0
2015-02-17 12:30:00,24.73,24.76,24.72,24.76,302500.0,18.9418,18.9648,18.9341,18.9648,302500.0
2015-02-17 12:40:00,24.75,24.77,24.75,24.75,59200.0,18.9571,18.9724,18.9571,18.9571,59200.0
2015-02-17 12:50:00,24.75,24.75,24.72,24.73,69200.0,18.9571,18.9571,18.9341,18.9418,69200.0
2015-02-17 13:00:00,24.73,24.76,24.72,24.75,72600.0,18.9418,18.9648,18.9341,18.9571,72600.0
2015-02-17 13:10:00,24.74,24.76,24.74,24.75,68600.0,18.9495,18.9648,18.9495,18.9571,68600.0
2015-02-17 13:20:00,24.76,24.77,24.74,24.75,131400.0,18.9648,18.9724,18.9495,18.9571,131400.0
2015-02-17 13:30:00,24.75,24.75,24.69,24.69,105000.0,18.9571,18.9571,18.9112,18.9112,105000.0
2015-02-17 13:40:00,24.7,24.72,24.69,24.71,350000.0,18.9188,18.9341,18.9112,18.9265,350000.0
2015-02-17 13:50:00,24.72,24.72,24.69,24.7,255800.0,18.9341,18.9341,18.9112,18.9188,255800.0
2015-02-17 14:00:00,24.7,24.71,24.68,24.71,381800.0,18.9188,18.9265,18.9035,18.9265,381800.0
2015-02-17 14:10:00,24.71,24.74,24.7,24.73,203100.0,18.9265,18.9495,18.9188,18.9418,203100.0
2015-02-17 14:20:00,24.73,24.76,24.71,24.76,140400.0,18.9418,18.9648,18.9265,18.9648,140400.0
2015-02-17 14:30:00,24.76,24.77,24.74,24.75,302600.0,18.9648,18.9724,18.9495,18.9571,302600.0
2015-02-17 14:40:00,24.74,24.77,24.73,24.77,262400.0,18.9495,18.9724,18.9418,18.9724,262400.0
2015-02-17 14:50:00,24.77,24.79,24.75,24.78,203000.0,18.9724,18.9877,18.9571,18.9801,203000.0
2015-02-17 15:00:00,24.78,24.8,24.76,24.79,255800.0,18.9801,18.9954,18.9648,18.9877,255800.0
2015-02-17 15:10:00,24.79,24.79,24.71,24.73,303600.0,18.9877,18.9877,18.9265,18.9418,303600.0
2015-02-17 15:20:00,24.73,24.75,24.72,24.73,144500.0,18.9418,18.9571,18.9341,18.9418,144500.0
2015-02-17 15:30:00,24.73,24.74,24.69,24.71,193500.0,18.9418,18.9495,18.9112,18.9265,193500.0
2015-02-17 15:40:00,24.71,24.74,24.69,24.74,290100.0,18.9265,18.9495,18.9112,18.9495,290100.0
2015-02-17 15:50:00,24.74,24.8,24.73,24.77,1030100.0,18.9495,18.9954,18.9418,18.9724,1030100.0
2015-02-18 09:30:00,24.69,24.85,24.69,24.83,388200.0,18.9112,19.0337,18.9112,19.0184,388200.0
2015-02-18 09:40:00,24.83,24.84,24.77,24.8,311100.0,19.0184,19.026,18.9724,18.9954,311100.0
2015-02-18 09:50:00,24.8,24.84,24.78,24.81,431300.0,18.9954,19.026,18.9801,19.0031,431300.0
2015-02-18 10:00:00,24.81,24.82,24.69,24.7,231600.0,19.0031,19.0107,18.9112,18.9188,231600.0
2015-02-18 10:10:00,24.7,24.72,24.68,24.7,134500.0,18.9188,18.9341,18.9035,18.9188,134500.0
2015-02-18 10:20:00,24.69,24.71,24.66,24.71,128400.0,18.9112,18.9265,18.8882,18.9265,128400.0
2015-02-18 10:30:00,24.71,24.74,24.69,24.73,75000.0,18.9265,18.9495,18.9112,18.9418,75000.0
2015-02-18 10:40:00,24.73,24.78,24.72,24.78,191800.0,18.9418,18.9801,18.9341,18.9801,191800.0
2015-02-18 10:50:00,24.77,24.8,24.73,24.76,304300.0,18.9724,18.9954,18.9418,18.9648,304300.0
2015-02-18 11:00:00,24.75,24.79,24.71,24.73,203200.0,18.9571,18.9877,18.9265,18.9418,203200.0
2015-02-18 11:10:00,24.72,24.74,24.72,24.73,107500.0,18.9341,18.9495,18.9341,18.9418,107500.0
2015-02-18 11:20:00,24.73,24.74,24.71,24.73,109900.0,18.9418,18.9495,18.9265,18.9418,109900.0
2015-02-18 11:30:00,24.73,24.75,24.72,24.74,95300.0,18.9418,18.9571,18.9341,18.9495,95300.0
2015-02-18 11:40:00,24.75,24.75,24.69,24.72,202500.0,18.9571,18.9571,18.9112,18.9341,202500.0
2015-02-18 11:50:00,24.72,24.73,24.69,24.69,66000.0,18.9341,18.9418,18.9112,18.9112,66000.0
2015-02-18 12:00:00,24.69,24.73,24.69,24.71,49500.0,18.9112,18.9418,18.9112,18.9265,49500.0
2015-02-18 12:10:00,24.71,24.73,24.7,24.72,64000.0,18.9265,18.9418,18.9188,18.9341,64000.0
2015-02-18 12:20:00,24.73,24.74,24.72,24.73,197500.0,18.9418,18.9495,18.9341,18.9418,197500.0
2015-02-18 12:30:00,24.73,24.73,24.66,24.68,50600.0,18.9418,18.9418,18.8882,18.9035,50600.0
2015-02-18 12:40:00,24.68,24.69,24.66,24.69,50900.0,18.9035,18.9112,18.8882,18.9112,50900.0
2015-02-18 12:50:00,24.69,24.71,24.66,24.66,180500.0,18.9112,18.9265,18.8882,18.8882,180500.0
2015-02-18 13:00:00,24.66,24.68,24.64,24.67,248700.0,18.8882,18.9035,18.8729,18.8958,248700.0
2015-02-18 13:10:00,24.67,24.68,24.66,24.68,167800.0,18.8958,18.9035,18.8882,18.9035,167800.0
2015-02-18 13:20:00,24.68,24.68,24.65,24.67,112400.0,18.9035,18.9035,18.8805,18.8958,112400.0
2015-02-18 13:30:00,24.67,24.68,24.63,24.65,97400.0,18.8958,18.9035,18.8652,18.8805,97400.0
2015-02-18 13:40:00,24.65,24.66,24.62,24.65,144800.0,18.8805,18.8882,18.8575,18.8805,144800.0
2015-02-18 13:50:00,24.64,24.65,24.61,24.65,230100.0,18.8729,18.8805,18.8499,18.8805,230100.0
2015-02-18 14:00:00,24.65,24.75,24.64,24.72,185800.0,18.8805,18.9571,18.8729,18.9341,185800.0
2015-02-18 14:10:00,24.73,24.78,24.72,24.72,98200.0,18.9418,18.9801,18.9341,18.9341,98200.0
2015-02-18 14:20:00,24.73,24.76,24.68,24.7,169100.0,18.9418,18.9648,18.9035,18.9188,169100.0
2015-02-18 14:30:00,24.71,24.73,24.69,24.69,271000.0,18.9265,18.9418,18.9112,18.9112,271000.0
2015-02-18 14:40:00,24.69,24.72,24.68,24.7,155300.0,18.9112,18.9341,18.9035,18.9188,155300.0
2015-02-18 14:50:00,24.7,24.71,24.69,24.7,86700.0,18.9188,18.9265,18.9112,18.9188,86700.0
2015-02-18 15:00:00,24.71,24.72,24.7,24.71,225900.0,18.9265,18.9341,18.9188,18.9265,225900.0
2015-02-18 15:10:00,24.71,24.74,24.7,24.73,188600.0,18.9265,18.9495,18.9188,18.9418,188600.0
2015-02-18 15:20:00,24.73,24.75,24.72,24.73,147300.0,18.9418,18.9571,18.9341,18.9418,147300.0
2015-02-18 15:30:00,24.73,24.74,24.71,24.71,132600.0,18.9418,18.9495,18.9265,18.9265,132600.0
2015-02-18 15:40:00,24.71,24.72,24.67,24.69,348600.0,18.9265,18.9341,18.8958,18.9112,348600.0
2015-02-18 15:50:00,24.7,24.71,24.69,24.7,384500.0,18.9188,18.9265,18.9112,18.9188,384500.0
2015-02-19 09:30:00,24.68,24.71,24.48,24.5,551200.0,18.9035,18.9265,18.7503,18.7656,551200.0
2015-02-19 09:40:00,24.51,24.6,24.5,24.55,645600.0,18.7733,18.8422,18.7656,18.8039,645600.0
2015-02-19 09:50:00,24.56,24.6,24.5,24.59,348900.0,18.8116,18.8422,18.7656,18.8346,348900.0
2015-02-19 10:00:00,24.59,24.6,24.5,24.51,353900.0,18.8346,18.8422,18.7656,18.7733,353900.0
2015-02-19 10:10:00,24.52,24.59,24.51,24.53,293500.0,18.7809,18.8346,18.7733,18.7886,293500.0
2015-02-19 10:20:00,24.54,24.54,24.48,24.52,299900.0,18.7963,18.7963,18.7503,18.7809,299900.0
2015-02-19 10:30:00,24.52,24.54,24.47,24.53,406400.0,18.7809,18.7963,18.7426,18.7886,406400.0
2015-02-19 10:40:00,24.53,24.55,24.5,24.51,322600.0,18.7886,18.8039,18.7656,18.7733,322600.0
2015-02-19 10:50:00,24.51,24.54,24.5,24.5,161400.0,18.7733,18.7963,18.7656,18.7656,161400.0
2015-02-19 11:00:00,24.51,24.53,24.47,24.47,209000.0,18.7733,18.7886,18.7426,18.7426,209000.0
2015-02-19 11:10:00,24.48,24.51,24.46,24.51,447500.0,18.7503,18.7733,18.735,18.7733,447500.0
2015-02-19 11:20:00,24.5,24.51,24.48,24.5,296700.0,18.7656,18.7733,18.7503,18.7656,296700.0
2015-02-19 11:30:00,24.5,24.51,24.47,24.51,208300.0,18.7656,18.7733,18.7426,18.7733,208300.0
2015-02-19 11:40:00,24.51,24.54,24.5,24.52,239500.0,18.7733,18.7963,18.7656,18.7809,239500.0
2015-02-19 11:50:00,24.53,24.54,24.48,24.52,155000.0,18.7886,18.7963,18.7503,18.7809,155000.0
2015-02-19 12:00:00,24.51,24.54,24.49,24.49,151700.0,18.7733,18.7963,18.758,18.758,151700.0
2015-02-19 12:10:00,24.5,24.54,24.49,24.54,115400.0,18.7656,18.7963,18.758,18.7963,115400.0
2015-02-19 12:20:00,24.54,24.56,24.49,24.49,192600.0,18.7963,18.8116,18.758,18.758,192600.0
2015-02-19 12:30:00,24.5,24.5,24.47,24.5,93100.0,18.7656,18.7656,18.7426,18.7656,93100.0
2015-02-19 12:40:00,24.5,24.51,24.48,24.49,64300.0,18.7656,18.7733,18.7503,18.758,64300.0
2015-02-19 12:50:00,24.49,24.51,24.48,24.51,93800.0,18.758,18.7733,18.7503,18.7733,93800.0
2015-02-19 13:00:00,24.5,24.52,24.48,24.5,87700.0,18.7656,18.7809,18.7503,18.7656,87700.0
2015-02-19 13:10:00,24.5,24.52,24.49,24.51,112700.0,18.7656,18.7809,18.758,18.7733,112700.0
2015-02-19 13:20:00,24.51,24.52,24.48,24.51,151600.0,18.7733,18.7809,18.7503,18.7733,151600.0
2015-02-19 13:30:00,24.51,24.53,24.49,24.53,216700.0,18.7733,18.7886,18.758,18.7886,216700.0
2015-02-19 13:40:00,24.53,24.56,24.52,24.55,86500.0,18.7886,18.8116,18.7809,18.8039,86500.0
2015-02-19 13:50:00,24.55,24.57,24.54,24.57,62500.0,18.8039,18.8192,18.7963,18.8192,62500.0
2015-02-19 14:00:00,24.57,24.59,24.56,24.57,200200.0,18.8192,18.8346,18.8116,18.8192,200200.0
2015-02-19 14:10:00,24.57,24.57,24.5,24.5,146500.0,18.8192,18.8192,18.7656,18.7656,146500.0
2015-02-19 14:20:00,24.5,24.51,24.48,24.5,111200.0,18.7656,18.7733,18.7503,18.7656,111200.0
2015-02-19 14:30:00,24.5,24.52,24.49,24.5,148900.0,18.7656,18.7809,18.758,18.7656,148900.0
2015-02-19 14:40:00,24.5,24.52,24.48,24.48,203900.0,18.7656,18.7809,18.7503,18.7503,203900.0
2015-02-19 14:50:00,24.49,24.52,24.48,24.52,179900.0,18.758,18.7809,18.7503,18.7809,179900.0
2015-02-19 15:00:00,24.52,24.52,24.49,24.51,174600.0,18.7809,18.7809,18.758,18.7733,174600.0
2015-02-19 15:10:00,24.51,24.55,24.51,24.55,117100.0,18.7733,18.8039,18.7733,18.8039,117100.0
2015-02-19 15:20:00,24.54,24.55,24.5,24.51,309300.0,18.7963,18.8039,18.7656,18.7733,309300.0
2015-02-19 15:30:00,24.52,24.55,24.48,24.48,373300.0,18.7809,18.8039,18.7503,18.7503,373300.0
2015-02-19 15:40:00,24.48,24.49,24.46,24.46,365800.0,18.7503,18.758,18.735,18.735,365800.0
2015-02-19 15:50:00,24.46,24.54,24.46,24.51,764700.0,18.735,18.7963,18.735,18.7733,764700.0
2015-02-20 09:30:00,24.7,24.71,24.53,24.55,417300.0,18.9188,18.9265,18.7886,18.8039,417300.0
2015-02-20 09:40:00,24.55,24.55,24.47,24.48,220800.0,18.8039,18.8039,18.7426,18.7503,220800.0
2015-02-20 09:50:00,24.48,24.52,24.44,24.47,262400.0,18.7503,18.7809,18.7197,18.7426,262400.0
2015-02-20 10:00:00,24.47,24.47,24.4,24.42,142000.0,18.7426,18.7426,18.689,18.7043,142000.0
2015-02-20 10:10:00,24.43,24.48,24.42,24.47,64600.0,18.712,18.7503,18.7043,18.7426,64600.0
2015-02-20 10:20:00,24.47,24.48,24.45,24.45,123000.0,18.7426,18.7503,18.7273,18.7273,123000.0
2015-02-20 10:30:00,24.46,24.52,24.45,24.52,53700.0,18.735,18.7809,18.7273,18.7809,53700.0
2015-02-20 10:40:00,24.52,24.55,24.5,24.53,76500.0,18.7809,18.8039,18.7656,18.7886,76500.0
2015-02-20 10:50:00,24.52,24.52,24.48,24.48,57700.0,18.7809,18.7809,18.7503,18.7503,57700.0
2015-02-20 11:00:00,24.49,24.53,24.45,24.46,85500.0,18.758,18.7886,18.7273,18.735,85500.0
2015-02-20 11:10:00,24.46,24.47,24.42,24.44,137100.0,18.735,18.7426,18.7043,18.7197,137100.0
2015-02-20 11:20:00,24.43,24.44,24.37,24.37,285700.0,18.712,18.7197,18.6661,18.6661,285700.0
2015-02-20 11:30:00,24.38,24.4,24.32,24.32,257700.0,18.6737,18.689,18.6278,18.6278,257700.0
2015-02-20 11:40:00,24.33,24.35,24.3,24.32,160100.0,18.6354,18.6507,18.6124,18.6278,160100.0
2015-02-20 11:50:00,24.33,24.34,24.31,24.34,63700.0,18.6354,18.6431,18.6201,18.6431,63700.0
2015-02-20 12:00:00,24.34,24.35,24.32,24.33,75900.0,18.6431,18.6507,18.6278,18.6354,75900.0
2015-02-20 12:10:00,24.33,24.37,24.33,24.36,136900.0,18.6354,18.6661,18.6354,18.6584,136900.0
2015-02-20 12:20:00,24.35,24.39,24.35,24.37,151700.0,18.6507,18.6814,18.6507,18.6661,151700.0
2015-02-20 12:30:00,24.36,24.41,24.35,24.38,185400.0,18.6584,18.6967,18.6507,18.6737,185400.0
2015-02-20 12:40:00,24.38,24.42,24.37,24.41,137400.0,18.6737,18.7043,18.6661,18.6967,137400.0
2015-02-20 12:50:00,24.41,24.46,24.4,24.44,231500.0,18.6967,18.735,18.689,18.7197,231500.0
2015-02-20 13:00:00,24.44,24.44,24.39,24.4,446900.0,18.7197,18.7197,18.6814,18.689,446900.0
2015-02-20 13:10:00,24.4,24.45,24.39,24.43,70200.0,18.689,18.7273,18.6814,18.712,70200.0
2015-02-20 13:20:00,24.42,24.45,24.42,24.43,113900.0,18.7043,18.7273,18.7043,18.712,113900.0
2015-02-20 13:30:00,24.44,24.46,24.43,24.44,65000.0,18.7197,18.735,18.712,18.7197,65000.0
2015-02-20 13:40:00,24.44,24.44,24.41,24.42,244700.0,18.7197,18.7197,18.6967,18.7043,244700.0
2015-02-20 13:50:00,24.42,24.47,24.42,24.45,77500.0,18.7043,18.7426,18.7043,18.7273,77500.0
2015-02-20 14:00:00,24.46,24.48,24.44,24.44,62200.0,18.735,18.7503,18.7197,18.7197,62200.0
2015-02-20 14:10:00,24.44,24.46,24.42,24.43,157000.0,18.7197,18.735,18.7043,18.712,157000.0
2015-02-20 14:20:00,24.44,24.46,24.42,24.45,123900.0,18.7197,18.735,18.7043,18.7273,123900.0
2015-02-20 14:30:00,24.45,24.46,24.42,24.42,138500.0,18.7273,18.735,18.7043,18.7043,138500.0
2015-02-20 14:40:00,24.43,24.45,24.42,24.44,113700.0,18.712,18.7273,18.7043,18.7197,113700.0
2015-02-20 14:50:00,24.45,24.45,24.4,24.41,168500.0,18.7273,18.7273,18.689,18.6967,168500.0
2015-02-20 15:00:00,24.42,24.43,24.39,24.41,343200.0,18.7043,18.712,18.6814,18.6967,343200.0
2015-02-20 15:10:00,24.42,24.45,24.4,24.41,161100.0,18.7043,18.7273,18.689,18.6967,161100.0
2015-02-20 15:20:00,24.41,24.45,24.41,24.43,125800.0,18.6967,18.7273,18.6967,18.712,125800.0
2015-02-20 15:30:00,24.43,24.44,24.41,24.42,223300.0,18.712,18.7197,18.6967,18.7043,223300.0
2015-02-20 15:40:00,24.43,24.43,24.39,24.4,222400.0,18.712,18.712,18.6814,18.689,222400.0
2015-02-20 15:50:00,24.39,24.44,24.39,24.44,534500.0,18.6814,18.7197,18.6814,18.7197,534500.0
2015-02-23 09:30:00,24.41,24.43,24.22,24.25,308600.0,18.6967,18.712,18.5512,18.5741,308600.0
2015-02-23 09:40:00,24.25,24.32,24.22,24.32,301300.0,18.5741,18.6278,18.5512,18.6278,301300.0
2015-02-23 09:50:00,24.31,24.33,24.27,24.28,134300.0,18.6201,18.6354,18.5895,18.5971,134300.0
2015-02-23 10:00:00,24.28,24.36,24.25,24.25,262400.0,18.5971,18.6584,18.5741,18.5741,262400.0
2015-02-23 10:10:00,24.25,24.28,24.21,24.23,239700.0,18.5741,18.5971,18.5435,18.5588,239700.0
2015-02-23 10:20:00,24.22,24.32,24.22,24.32,156300.0,18.5512,18.6278,18.5512,18.6278,156300.0
2015-02-23 10:30:00,24.32,24.34,24.3,24.32,230400.0,18.6278,18.6431,18.6124,18.6278,230400.0
2015-02-23 10:40:00,24.32,24.34,24.3,24.31,195000.0,18.6278,18.6431,18.6124,18.6201,195000.0
2015-02-23 10:50:00,24.31,24.34,24.3,24.3,91900.0,18.6201,18.6431,18.6124,18.6124,91900.0
2015-02-23 11:00:00,24.31,24.33,24.29,24.31,183800.0,18.6201,18.6354,18.6048,18.6201,183800.0
2015-02-23 11:10:00,24.31,24.33,24.3,24.32,259600.0,18.6201,18.6354,18.6124,18.6278,259600.0
2015-02-23 11:20:00,24.32,24.33,24.28,24.31,193300.0,18.6278,18.6354,18.5971,18.6201,193300.0
2015-02-23 11:30:00,24.31,24.34,24.3,24.31,83000.0,18.6201,18.6431,18.6124,18.6201,83000.0
2015-02-23 11:40:00,24.31,24.33,24.3,24.32,119000.0,18.6201,18.6354,18.6124,18.6278,119000.0
2015-02-23 11:50:00,24.32,24.32,24.3,24.31,38000.0,18.6278,18.6278,18.6124,18.6201,38000.0
2015-02-23 12:00:00,24.31,24.32,24.3,24.3,84700.0,18.6201,18.6278,18.6124,18.6124,84700.0
2015-02-23 12:10:00,24.31,24.32,24.29,24.29,108200.0,18.6201,18.6278,18.6048,18.6048,108200.0
2015-02-23 12:20:00,24.3,24.3,24.25,24.25,106600.0,18.6124,18.6124,18.5741,18.5741,106600.0
2015-02-23 12:30:00,24.25,24.28,24.25,24.26,114800.0,18.5741,18.5971,18.5741,18.5818,114800.0
2015-02-23 12:40:00,24.25,24.28,24.25,24.26,130200.0,18.5741,18.5971,18.5741,18.5818,130200.0
2015-02-23 12:50:00,24.26,24.27,24.24,24.26,138600.0,18.5818,18.5895,18.5665,18.5818,138600.0
2015-02-23 13:00:00,24.27,24.27,24.24,24.25,72400.0,18.5895,18.5895,18.5665,18.5741,72400.0
2015-02-23 13:10:00,24.25,24.27,24.24,24.25,100400.0,18.5741,18.5895,18.5665,18.5741,100400.0
2015-02-23 13:20:00,24.26,24.27,24.24,24.26,81200.0,18.5818,18.5895,18.5665,18.5818,81200.0
2015-02-23 13:30:00,24.26,24.28,24.24,24.26,324300.0,18.5818,18.5971,18.5665,18.5818,324300.0
2015-02-23 13:40:00,24.26,24.27,24.23,24.23,161700.0,18.5818,18.5895,18.5588,18.5588,161700.0
2015-02-23 13:50:00,24.23,24.26,24.23,24.25,128600.0,18.5588,18.5818,18.5588,18.5741,128600.0
2015-02-23 14:00:00,24.25,24.25,24.22,24.25,127500.0,18.5741,18.5741,18.5512,18.5741,127500.0
2015-02-23 14:10:00,24.25,24.26,24.24,24.25,141500.0,18.5741,18.5818,18.5665,18.5741,141500.0
2015-02-23 14:20:00,24.25,24.26,24.23,24.24,63000.0,18.5741,18.5818,18.5588,18.5665,63000.0
2015-02-23 14:30:00,24.24,24.25,24.23,24.25,55100.0,18.5665,18.5741,18.5588,18.5741,55100.0
2015-02-23 14:40:00,24.25,24.25,24.22,24.23,98200.0,18.5741,18.5741,18.5512,18.5588,98200.0
2015-02-23 14:50:00,24.23,24.25,24.23,24.25,59400.0,18.5588,18.5741,18.5588,18.5741,59400.0
2015-02-23 15:00:00,24.25,24.25,24.21,24.21,138900.0,18.5741,18.5741,18.5435,18.5435,138900.0
2015-02-23 15:10:00,24.21,24.22,24.17,24.17,265100.0,18.5435,18.5512,18.5129,18.5129,265100.0
2015-02-23 15:20:00,24.17,24.18,24.13,24.17,364200.0,18.5129,18.5205,18.4822,18.5129,364200.0
2015-02-23 15:30:00,24.17,24.19,24.16,24.19,230300.0,18.5129,18.5282,18.5052,18.5282,230300.0
2015-02-23 15:40:00,24.19,24.22,24.18,24.21,239000.0,18.5282,18.5512,18.5205,18.5435,239000.0
2015-02-23 15:50:00,24.21,24.23,24.19,24.22,590000.0,18.5435,18.5588,18.5282,18.5512,590000.0
2015-02-24 09:30:00,24.38,24.5,24.35,24.45,688700.0,18.6737,18.7656,18.6507,18.7273,688700.0
2015-02-24 09:40:00,24.44,24.46,24.42,24.44,465600.0,18.7197,18.735,18.7043,18.7197,465600.0
2015-02-24 09:50:00,24.44,24.45,24.41,24.42,410800.0,18.7197,18.7273,18.6967,18.7043,410800.0
2015-02-24 10:00:00,24.42,24.45,24.36,24.43,639500.0,18.7043,18.7273,18.6584,18.712,639500.0
2015-02-24 10:10:00,24.43,24.46,24.42,24.45,226700.0,18.712,18.735,18.7043,18.7273,226700.0
2015-02-24 10:20:00,24.45,24.61,24.43,24.61,454200.0,18.7273,18.8499,18.712,18.8499,454200.0
2015-02-24 10:30:00,24.61,24.67,24.6,24.66,267500.0,18.8499,18.8958,18.8422,18.8882,267500.0
2015-02-24 10:40:00,24.66,24.7,24.65,24.69,222600.0,18.8882,18.9188,18.8805,18.9112,222600.0
2015-02-24 10:50:00,24.68,24.75,24.68,24.72,291200.0,18.9035,18.9571,18.9035,18.9341,291200.0
2015-02-24 11:00:00,24.72,24.74,24.7,24.71,144400.0,18.9341,18.9495,18.9188,18.9265,144400.0
2015-02-24 11:10:00,24.71,24.88,24.71,24.82,566100.0,18.9265,19.0567,18.9265,19.0107,566100.0
2015-02-24 11:20:00,24.82,24.82,24.77,24.81,173400.0,19.0107,19.0107,18.9724,19.0031,173400.0
2015-02-24 11:30:00,24.8,24.82,24.76,24.77,126200.0,18.9954,19.0107,18.9648,18.9724,126200.0
2015-02-24 11:40:00,24.78,24.8,24.77,24.78,134600.0,18.9801,18.9954,18.9724,18.9801,134600.0
2015-02-24 11:50:00,24.79,24.79,24.73,24.73,211600.0,18.9877,18.9877,18.9418,18.9418,211600.0
2015-02-24 12:00:00,24.73,24.77,24.73,24.77,114800.0,18.9418,18.9724,18.9418,18.9724,114800.0
2015-02-24 12:10:00,24.77,24.77,24.73,24.73,109300.0,18.9724,18.9724,18.9418,18.9418,109300.0
2015-02-24 12:20:00,24.74,24.81,24.73,24.79,312500.0,18.9495,19.0031,18.9418,18.9877,312500.0
2015-02-24 12:30:00,24.78,24.8,24.72,24.8,941300.0,18.9801,18.9954,18.9341,18.9954,941300.0
2015-02-24 12:40:00,24.8,24.84,24.75,24.77,251700.0,18.9954,19.026,18.9571,18.9724,251700.0
2015-02-24 12:50:00,24.78,24.85,24.76,24.84,111900.0,18.9801,19.0337,18.9648,19.026,111900.0
2015-02-24 13:00:00,24.83,24.84,24.81,24.83,117800.0,19.0184,19.026,19.0031,19.0184,117800.0
2015-02-24 13:10:00,24.83,24.85,24.81,24.84,240300.0,19.0184,19.0337,19.0031,19.026,240300.0
2015-02-24 13:20:00,24.84,24.9,24.83,24.88,593900.0,19.026,19.072,19.0184,19.0567,593900.0
2015-02-24 13:30:00,24.88,24.88,24.86,24.87,150500.0,19.0567,19.0567,19.0414,19.049,150500.0
2015-02-24 13:40:00,24.87,24.92,24.85,24.9,231800.0,19.049,19.0873,19.0337,19.072,231800.0
2015-02-24 13:50:00,24.9,24.95,24.88,24.93,269800.0,19.072,19.1103,19.0567,19.095,269800.0
2015-02-24 14:00:00,24.93,24.96,24.92,24.92,309800.0,19.095,19.118,19.0873,19.0873,309800.0
2015-02-24 14:10:00,24.92,25.0,24.9,24.99,371800.0,19.0873,19.1486,19.072,19.1409,371800.0
2015-02-24 14:20:00,24.99,25.04,24.95,24.95,329600.0,19.1409,19.1792,19.1103,19.1103,329600.0
2015-02-24 14:30:00,24.95,25.01,24.94,24.98,186900.0,19.1103,19.1563,19.1026,19.1333,186900.0
2015-02-24 14:40:00,24.98,25.03,24.97,25.0,364800.0,19.1333,19.1716,19.1256,19.1486,364800.0
2015-02-24 14:50:00,25.0,25.02,24.98,25.0,324300.0,19.1486,19.1639,19.1333,19.1486,324300.0
2015-02-24 15:00:00,24.99,25.01,24.98,24.99,253400.0,19.1409,19.1563,19.1333,19.1409,253400.0
2015-02-24 15:10:00,25.0,25.02,24.99,24.99,214400.0,19.1486,19.1639,19.1409,19.1409,214400.0
2015-02-24 15:20:00,25.0,25.04,24.99,25.03,384500.0,19.1486,19.1792,19.1409,19.1716,384500.0
2015-02-24 15:30:00,25.03,25.03,24.99,25.02,644200.0,19.1716,19.1716,19.1409,19.1639,644200.0
2015-02-24 15:40:00,25.02,25.04,25.01,25.02,685900.0,19.1639,19.1792,19.1563,19.1639,685900.0
2015-02-24 15:50:00,25.02,25.08,25.0,25.03,2070600.0,19.1639,19.2099,19.1486,19.1716,2070600.0
2015-02-25 09:30:00,25.05,25.28,25.0,25.26,545100.0,19.1869,19.3631,19.1486,19.3477,545100.0
2015-02-25 09:40:00,25.26,25.26,25.16,25.19,295200.0,19.3477,19.3477,19.2711,19.2941,295200.0
2015-02-25 09:50:00,25.19,25.2,25.13,25.2,290100.0,19.2941,19.3018,19.2482,19.3018,290100.0
2015-02-25 10:00:00,25.2,25.2,25.08,25.12,395700.0,19.3018,19.3018,19.2099,19.2405,395700.0
2015-02-25 10:10:00,25.12,25.32,25.11,25.3,532200.0,19.2405,19.3937,19.2329,19.3784,532200.0
2015-02-25 10:20:00,25.3,25.31,25.27,25.3,348700.0,19.3784,19.386,19.3554,19.3784,348700.0
2015-02-25 10:30:00,25.29,25.3,25.11,25.11,188500.0,19.3707,19.3784,19.2329,19.2329,188500.0
2015-02-25 10:40:00,25.11,25.24,25.11,25.15,400100.0,19.2329,19.3324,19.2329,19.2635,400100.0
2015-02-25 10:50:00,25.15,25.16,25.05,25.07,262300.0,19.2635,19.2711,19.1869,19.2022,262300.0
2015-02-25 11:00:00,25.06,25.08,25.02,25.04,217100.0,19.1946,19.2099,19.1639,19.1792,217100.0
2015-02-25 11:10:00,25.05,25.12,25.03,25.11,338200.0,19.1869,19.2405,19.1716,19.2329,338200.0
2015-02-25 11:20:00,25.12,25.12,25.04,25.07,207300.0,19.2405,19.2405,19.1792,19.2022,207300.0
2015-02-25 11:30:00,25.06,25.07,25.03,25.05,139100.0,19.1946,19.2022,19.1716,19.1869,139100.0
2015-02-25 11:40:00,25.04,25.06,25.02,25.03,304300.0,19.1792,19.1946,19.1639,19.1716,304300.0
2015-02-25 11:50:00,25.03,25.05,25.02,25.05,122000.0,19.1716,19.1869,19.1639,19.1869,122000.0
2015-02-25 12:00:00,25.05,25.05,25.02,25.04,228400.0,19.1869,19.1869,19.1639,19.1792,228400.0
2015-02-25 12:10:00,25.03,25.04,25.01,25.01,48200.0,19.1716,19.1792,19.1563,19.1563,48200.0
2015-02-25 12:20:00,25.01,25.02,25.0,25.0,46900.0,19.1563,19.1639,19.1486,19.1486,46900.0
2015-02-25 12:30:00,25.0,25.05,25.0,25.05,273700.0,19.1486,19.1869,19.1486,19.1869,273700.0
2015-02-25 12:40:00,25.05,25.12,25.04,25.11,159700.0,19.1869,19.2405,19.1792,19.2329,159700.0
2015-02-25 12:50:00,25.11,25.12,25.07,25.11,112100.0,19.2329,19.2405,19.2022,19.2329,112100.0
2015-02-25 13:00:00,25.11,25.12,25.09,25.09,131700.0,19.2329,19.2405,19.2175,19.2175,131700.0
2015-02-25 13:10:00,25.1,25.13,25.09,25.11,134700.0,19.2252,19.2482,19.2175,19.2329,134700.0
2015-02-25 13:20:00,25.13,25.13,25.1,25.12,134900.0,19.2482,19.2482,19.2252,19.2405,134900.0
2015-02-25 13:30:00,25.12,25.17,25.11,25.16,160300.0,19.2405,19.2788,19.2329,19.2711,160300.0
2015-02-25 13:40:00,25.17,25.19,25.16,25.19,140700.0,19.2788,19.2941,19.2711,19.2941,140700.0
2015-02-25 13:50:00,25.19,25.19,25.14,25.19,218100.0,19.2941,19.2941,19.2558,19.2941,218100.0
2015-02-25 14:00:00,25.18,25.23,25.17,25.23,213300.0,19.2865,19.3248,19.2788,19.3248,213300.0
2015-02-25 14:10:00,25.22,25.28,25.2,25.21,316900.0,19.3171,19.3631,19.3018,19.3094,316900.0
2015-02-25 14:20:00,25.21,25.21,25.13,25.13,147800.0,19.3094,19.3094,19.2482,19.2482,147800.0
2015-02-25 14:30:00,25.14,25.14,25.05,25.07,159200.0,19.2558,19.2558,19.1869,19.2022,159200.0
2015-02-25 14:40:00,25.07,25.08,25.03,25.03,135900.0,19.2022,19.2099,19.1716,19.1716,135900.0
2015-02-25 14:50:00,25.03,25.09,25.02,25.09,174300.0,19.1716,19.2175,19.1639,19.2175,174300.0
2015-02-25 15:00:00,25.09,25.09,25.03,25.03,213000.0,19.2175,19.2175,19.1716,19.1716,213000.0
2015-02-25 15:10:00,25.03,25.06,25.03,25.05,107100.0,19.1716,19.1946,19.1716,19.1869,107100.0
2015-02-25 15:20:00,25.05,25.06,24.99,25.0,219900.0,19.1869,19.1946,19.1409,19.1486,219900.0
2015-02-25 15:30:00,25.0,25.03,24.99,25.0,219100.0,19.1486,19.1716,19.1409,19.1486,219100.0
2015-02-25 15:40:00,25.0,25.04,24.99,25.02,525600.0,19.1486,19.1792,19.1409,19.1639,525600.0
2015-02-25 15:50:00,25.03,25.07,25.02,25.05,801700.0,19.1716,19.2022,19.1639,19.1869,801700.0
2015-02-26 09:30:00,24.8,24.99,24.77,24.79,362200.0,18.9954,19.1409,18.9724,18.9877,362200.0
2015-02-26 09:40:00,24.79,24.88,24.77,24.85,365400.0,18.9877,19.0567,18.9724,19.0337,365400.0
2015-02-26 09:50:00,24.85,24.86,24.81,24.81,373500.0,19.0337,19.0414,19.0031,19.0031,373500.0
2015-02-26 10:00:00,24.81,24.81,24.76,24.77,485200.0,19.0031,19.0031,18.9648,18.9724,485200.0
2015-02-26 10:10:00,24.77,24.79,24.76,24.76,222400.0,18.9724,18.9877,18.9648,18.9648,222400.0
2015-02-26 10:20:00,24.76,24.77,24.72,24.73,237800.0,18.9648,18.9724,18.9341,18.9418,237800.0
2015-02-26 10:30:00,24.73,24.81,24.73,24.78,132300.0,18.9418,19.0031,18.9418,18.9801,132300.0
2015-02-26 10:40:00,24.78,24.8,24.76,24.76,103300.0,18.9801,18.9954,18.9648,18.9648,103300.0
2015-02-26 10:50:00,24.76,24.79,24.76,24.76,115100.0,18.9648,18.9877,18.9648,18.9648,115100.0
2015-02-26 11:00:00,24.77,24.79,24.76,24.76,150100.0,18.9724,18.9877,18.9648,18.9648,150100.0
2015-02-26 11:10:00,24.77,24.78,24.76,24.78,90000.0,18.9724,18.9801,18.9648,18.9801,90000.0
2015-02-26 11:20:00,24.77,24.78,24.71,24.72,267100.0,18.9724,18.9801,18.9265,18.9341,267100.0
2015-02-26 11:30:00,24.73,24.76,24.72,24.73,115800.0,18.9418,18.9648,18.9341,18.9418,115800.0
2015-02-26 11:40:00,24.73,24.75,24.72,24.72,93000.0,18.9418,18.9571,18.9341,18.9341,93000.0
2015-02-26 11:50:00,24.73,24.73,24.69,24.7,122300.0,18.9418,18.9418,18.9112,18.9188,122300.0
2015-02-26 12:00:00,24.69,24.71,24.68,24.69,96100.0,18.9112,18.9265,18.9035,18.9112,96100.0
2015-02-26 12:10:00,24.69,24.7,24.66,24.67,94400.0,18.9112,18.9188,18.8882,18.8958,94400.0
2015-02-26 12:20:00,24.67,24.72,24.65,24.71,156700.0,18.8958,18.9341,18.8805,18.9265,156700.0
2015-02-26 12:30:00,24.71,24.76,24.7,24.76,97300.0,18.9265,18.9648,18.9188,18.9648,97300.0
2015-02-26 12:40:00,24.75,24.78,24.74,24.76,52600.0,18.9571,18.9801,18.9495,18.9648,52600.0
2015-02-26 12:50:00,24.76,24.77,24.74,24.74,39600.0,18.9648,18.9724,18.9495,18.9495,39600.0
2015-02-26 13:00:00,24.74,24.76,24.74,24.75,35000.0,18.9495,18.9648,18.9495,18.9571,35000.0
2015-02-26 13:10:00,24.75,24.75,24.74,24.75,21900.0,18.9571,18.9571,18.9495,18.9571,21900.0
2015-02-26 13:20:00,24.74,24.75,24.69,24.71,67400.0,18.9495,18.9571,18.9112,18.9265,67400.0
2015-02-26 13:30:00,24.72,24.72,24.68,24.71,65400.0,18.9341,18.9341,18.9035,18.9265,65400.0
2015-02-26 13:40:00,24.71,24.71,24.67,24.69,49100.0,18.9265,18.9265,18.8958,18.9112,49100.0
2015-02-26 13:50:00,24.69,24.7,24.67,24.69,136400.0,18.9112,18.9188,18.8958,18.9112,136400.0
2015-02-26 14:00:00,24.69,24.7,24.68,24.69,86600.0,18.9112,18.9188,18.9035,18.9112,86600.0
2015-02-26 14:10:00,24.69,24.7,24.68,24.68,87300.0,18.9112,18.9188,18.9035,18.9035,87300.0
2015-02-26 14:20:00,24.68,24.74,24.68,24.71,181600.0,18.9035,18.9495,18.9035,18.9265,181600.0
2015-02-26 14:30:00,24.7,24.71,24.67,24.68,282700.0,18.9188,18.9265,18.8958,18.9035,282700.0
2015-02-26 14:40:00,24.68,24.69,24.65,24.68,229000.0,18.9035,18.9112,18.8805,18.9035,229000.0
2015-02-26 14:50:00,24.68,24.7,24.67,24.69,57300.0,18.9035,18.9188,18.8958,18.9112,57300.0
2015-02-26 15:00:00,24.7,24.7,24.65,24.69,111500.0,18.9188,18.9188,18.8805,18.9112,111500.0
2015-02-26 15:10:00,24.68,24.69,24.65,24.68,262300.0,18.9035,18.9112,18.8805,18.9035,262300.0
2015-02-26 15:20:00,24.68,24.69,24.67,24.67,130600.0,18.9035,18.9112,18.8958,18.8958,130600.0
2015-02-26 15:30:00,24.67,24.68,24.66,24.67,316100.0,18.8958,18.9035,18.8882,18.8958,316100.0
2015-02-26 15:40:00,24.68,24.69,24.66,24.68,404900.0,18.9035,18.9112,18.8882,18.9035,404900.0
2015-02-26 15:50:00,24.68,24.73,24.67,24.69,791400.0,18.9035,18.9418,18.8958,18.9112,791400.0
2015-02-27 09:30:00,24.75,24.78,24.65,24.73,214400.0,18.9571,18.9801,18.8805,18.9418,214400.0
2015-02-27 09:40:00,24.74,24.74,24.54,24.57,277000.0,18.9495,18.9495,18.7963,18.8192,277000.0
2015-02-27 09:50:00,24.58,24.61,24.53,24.61,242700.0,18.8269,18.8499,18.7886,18.8499,242700.0
2015-02-27 10:00:00,24.61,24.65,24.55,24.55,141900.0,18.8499,18.8805,18.8039,18.8039,141900.0
2015-02-27 10:10:00,24.54,24.61,24.53,24.6,357700.0,18.7963,18.8499,18.7886,18.8422,357700.0
2015-02-27 10:20:00,24.6,24.69,24.58,24.68,181800.0,18.8422,18.9112,18.8269,18.9035,181800.0
2015-02-27 10:30:00,24.69,24.69,24.67,24.68,220300.0,18.9112,18.9112,18.8958,18.9035,220300.0
2015-02-27 10:40:00,24.68,24.71,24.67,24.68,577000.0,18.9035,18.9265,18.8958,18.9035,577000.0
2015-02-27 10:50:00,24.69,24.69,24.65,24.68,139600.0,18.9112,18.9112,18.8805,18.9035,139600.0
2015-02-27 11:00:00,24.68,24.68,24.64,24.64,99800.0,18.9035,18.9035,18.8729,18.8729,99800.0
2015-02-27 11:10:00,24.64,24.69,24.64,24.67,104700.0,18.8729,18.9112,18.8729,18.8958,104700.0
2015-02-27 11:20:00,24.67,24.69,24.64,24.64,378900.0,18.8958,18.9112,18.8729,18.8729,378900.0
2015-02-27 11:30:00,24.65,24.68,24.64,24.67,141300.0,18.8805,18.9035,18.8729,18.8958,141300.0
2015-02-27 11:40:00,24.67,24.68,24.65,24.68,118200.0,18.8958,18.9035,18.8805,18.9035,118200.0
2015-02-27 11:50:00,24.68,24.7,24.67,24.68,148400.0,18.9035,18.9188,18.8958,18.9035,148400.0
2015-02-27 12:00:00,24.68,24.68,24.66,24.67,62900.0,18.9035,18.9035,18.8882,18.8958,62900.0
2015-02-27 12:10:00,24.67,24.67,24.64,24.67,126900.0,18.8958,18.8958,18.8729,18.8958,126900.0
2015-02-27 12:20:00,24.67,24.67,24.65,24.66,121200.0,18.8958,18.8958,18.8805,18.8882,121200.0
2015-02-27 12:30:00,24.67,24.67,24.64,24.66,127900.0,18.8958,18.8958,18.8729,18.8882,127900.0
2015-02-27 12:40:00,24.65,24.66,24.64,24.65,105400.0,18.8805,18.8882,18.8729,18.8805,105400.0
2015-02-27 12:50:00,24.65,24.65,24.64,24.65,29200.0,18.8805,18.8805,18.8729,18.8805,29200.0
2015-02-27 13:00:00,24.64,24.65,24.64,24.64,34600.0,18.8729,18.8805,18.8729,18.8729,34600.0
2015-02-27 13:10:00,24.65,24.65,24.63,24.63,478300.0,18.8805,18.8805,18.8652,18.8652,478300.0
2015-02-27 13:20:00,24.64,24.65,24.62,24.63,384400.0,18.8729,18.8805,18.8575,18.8652,384400.0
2015-02-27 13:30:00,24.62,24.63,24.59,24.59,50100.0,18.8575,18.8652,18.8346,18.8346,50100.0
2015-02-27 13:40:00,24.59,24.6,24.58,24.58,79600.0,18.8346,18.8422,18.8269,18.8269,79600.0
2015-02-27 13:50:00,24.59,24.61,24.56,24.56,236200.0,18.8346,18.8499,18.8116,18.8116,236200.0
2015-02-27 14:00:00,24.56,24.58,24.54,24.54,178200.0,18.8116,18.8269,18.7963,18.7963,178200.0
2015-02-27 14:10:00,24.55,24.56,24.53,24.53,69400.0,18.8039,18.8116,18.7886,18.7886,69400.0
2015-02-27 14:20:00,24.53,24.56,24.52,24.53,143200.0,18.7886,18.8116,18.7809,18.7886,143200.0
2015-02-27 14:30:00,24.52,24.56,24.49,24.53,256400.0,18.7809,18.8116,18.758,18.7886,256400.0
2015-02-27 14:40:00,24.53,24.55,24.5,24.5,147600.0,18.7886,18.8039,18.7656,18.7656,147600.0
2015-02-27 14:50:00,24.5,24.56,24.5,24.54,103200.0,18.7656,18.8116,18.7656,18.7963,103200.0
2015-02-27 15:00:00,24.54,24.55,24.5,24.54,149200.0,18.7963,18.8039,18.7656,18.7963,149200.0
2015-02-27 15:10:00,24.54,24.54,24.52,24.54,172000.0,18.7963,18.7963,18.7809,18.7963,172000.0
2015-02-27 15:20:00,24.54,24.54,24.53,24.54,111800.0,18.7963,18.7963,18.7886,18.7963,111800.0
2015-02-27 15:30:00,24.54,24.54,24.49,24.49,249600.0,18.7963,18.7963,18.758,18.758,249600.0
2015-02-27 15:40:00,24.49,24.51,24.47,24.5,430600.0,18.758,18.7733,18.7426,18.7656,430600.0
2015-02-27 15:50:00,24.5,24.53,24.49,24.53,472300.0,18.7656,18.7886,18.758,18.7886,472300.0
2015-03-02 09:30:00,24.4,24.53,24.4,24.49,569000.0,18.689,18.7886,18.689,18.758,569000.0
2015-03-02 09:40:00,24.5,24.54,24.42,24.52,454000.0,18.7656,18.7963,18.7043,18.7809,454000.0
2015-03-02 09:50:00,24.52,24.58,24.51,24.58,389700.0,18.7809,18.8269,18.7733,18.8269,389700.0
2015-03-02 10:00:00,24.57,24.59,24.52,24.53,381800.0,18.8192,18.8346,18.7809,18.7886,381800.0
2015-03-02 10:10:00,24.53,24.57,24.52,24.53,221800.0,18.7886,18.8192,18.7809,18.7886,221800.0
2015-03-02 10:20:00,24.54,24.57,24.53,24.54,133700.0,18.7963,18.8192,18.7886,18.7963,133700.0
2015-03-02 10:30:00,24.55,24.57,24.53,24.53,85400.0,18.8039,18.8192,18.7886,18.7886,85400.0
2015-03-02 10:40:00,24.54,24.56,24.5,24.5,141100.0,18.7963,18.8116,18.7656,18.7656,141100.0
2015-03-02 10:50:00,24.51,24.55,24.5,24.52,281200.0,18.7733,18.8039,18.7656,18.7809,281200.0
2015-03-02 11:00:00,24.52,24.55,24.51,24.53,91400.0,18.7809,18.8039,18.7733,18.7886,91400.0
2015-03-02 11:10:00,24.52,24.53,24.51,24.52,80900.0,18.7809,18.7886,18.7733,18.7809,80900.0
2015-03-02 11:20:00,24.52,24.55,24.51,24.54,113800.0,18.7809,18.8039,18.7733,18.7963,113800.0
2015-03-02 11:30:00,24.54,24.58,24.53,24.57,133100.0,18.7963,18.8269,18.7886,18.8192,133100.0
2015-03-02 11:40:00,24.58,24.59,24.57,24.58,40800.0,18.8269,18.8346,18.8192,18.8269,40800.0
2015-03-02 11:50:00,24.59,24.59,24.55,24.55,98800.0,18.8346,18.8346,18.8039,18.8039,98800.0
2015-03-02 12:00:00,24.55,24.58,24.55,24.56,95900.0,18.8039,18.8269,18.8039,18.8116,95900.0
2015-03-02 12:10:00,24.56,24.56,24.51,24.51,101700.0,18.8116,18.8116,18.7733,18.7733,101700.0
2015-03-02 12:20:00,24.51,24.52,24.49,24.51,88500.0,18.7733,18.7809,18.758,18.7733,88500.0
2015-03-02 12:30:00,24.51,24.52,24.5,24.52,47300.0,18.7733,18.7809,18.7656,18.7809,47300.0
2015-03-02 12:40:00,24.52,24.53,24.48,24.53,99000.0,18.7809,18.7886,18.7503,18.7886,99000.0
2015-03-02 12:50:00,24.53,24.56,24.52,24.54,53200.0,18.7886,18.8116,18.7809,18.7963,53200.0
2015-03-02 13:00:00,24.54,24.57,24.53,24.57,56700.0,18.7963,18.8192,18.7886,18.8192,56700.0
2015-03-02 13:10:00,24.56,24.57,24.54,24.54,56700.0,18.8116,18.8192,18.7963,18.7963,56700.0
2015-03-02 13:20:00,24.54,24.55,24.54,24.54,44800.0,18.7963,18.8039,18.7963,18.7963,44800.0
2015-03-02 13:30:00,24.55,24.58,24.54,24.58,75400.0,18.8039,18.8269,18.7963,18.8269,75400.0
2015-03-02 13:40:00,24.57,24.58,24.56,24.57,66900.0,18.8192,18.8269,18.8116,18.8192,66900.0
2015-03-02 13:50:00,24.57,24.57,24.55,24.57,58700.0,18.8192,18.8192,18.8039,18.8192,58700.0
2015-03-02 14:00:00,24.57,24.57,24.55,24.56,104300.0,18.8192,18.8192,18.8039,18.8116,104300.0
2015-03-02 14:10:00,24.55,24.57,24.54,24.54,106300.0,18.8039,18.8192,18.7963,18.7963,106300.0
2015-03-02 14:20:00,24.55,24.57,24.54,24.54,98200.0,18.8039,18.8192,18.7963,18.7963,98200.0
2015-03-02 14:30:00,24.55,24.57,24.54,24.56,282600.0,18.8039,18.8192,18.7963,18.8116,282600.0
2015-03-02 14:40:00,24.56,24.56,24.53,24.53,130200.0,18.8116,18.8116,18.7886,18.7886,130200.0
2015-03-02 14:50:00,24.53,24.55,24.51,24.55,96500.0,18.7886,18.8039,18.7733,18.8039,96500.0
2015-03-02 15:00:00,24.55,24.56,24.53,24.54,100300.0,18.8039,18.8116,18.7886,18.7963,100300.0
2015-03-02 15:10:00,24.54,24.58,24.53,24.58,211600.0,18.7963,18.8269,18.7886,18.8269,211600.0
2015-03-02 15:20:00,24.57,24.59,24.57,24.59,170500.0,18.8192,18.8346,18.8192,18.8346,170500.0
2015-03-02 15:30:00,24.59,24.61,24.58,24.61,215500.0,18.8346,18.8499,18.8269,18.8499,215500.0
2015-03-02 15:40:00,24.61,24.63,24.59,24.63,389100.0,18.8499,18.8652,18.8346,18.8652,389100.0
2015-03-02 15:50:00,24.63,24.63,24.62,24.63,413200.0,18.8652,18.8652,18.8575,18.8652,413200.0
2015-03-03 09:30:00,24.71,24.73,24.58,24.63,362700.0,18.9265,18.9418,18.8269,18.8652,362700.0
2015-03-03 09:40:00,24.62,24.63,24.56,24.56,351800.0,18.8575,18.8652,18.8116,18.8116,351800.0
2015-03-03 09:50:00,24.57,24.63,24.55,24.62,243900.0,18.8192,18.8652,18.8039,18.8575,243900.0
2015-03-03 10:00:00,24.62,24.71,24.6,24.67,489800.0,18.8575,18.9265,18.8422,18.8958,489800.0
2015-03-03 10:10:00,24.66,24.68,24.57,24.63,187800.0,18.8882,18.9035,18.8192,18.8652,187800.0
2015-03-03 10:20:00,24.63,24.69,24.63,24.64,187700.0,18.8652,18.9112,18.8652,18.8729,187700.0
2015-03-03 10:30:00,24.65,24.65,24.59,24.61,136000.0,18.8805,18.8805,18.8346,18.8499,136000.0
2015-03-03 10:40:00,24.62,24.67,24.61,24.65,145700.0,18.8575,18.8958,18.8499,18.8805,145700.0
2015-03-03 10:50:00,24.65,24.66,24.63,24.63,106100.0,18.8805,18.8882,18.8652,18.8652,106100.0
2015-03-03 11:00:00,24.64,24.64,24.6,24.62,193900.0,18.8729,18.8729,18.8422,18.8575,193900.0
2015-03-03 11:10:00,24.63,24.66,24.62,24.63,199200.0,18.8652,18.8882,18.8575,18.8652,199200.0
2015-03-03 11:20:00,24.63,24.64,24.57,24.57,118100.0,18.8652,18.8729,18.8192,18.8192,118100.0
2015-03-03 11:30:00,24.58,24.59,24.51,24.53,306400.0,18.8269,18.8346,18.7733,18.7886,306400.0
2015-03-03 11:40:00,24.52,24.53,24.5,24.52,176600.0,18.7809,18.7886,18.7656,18.7809,176600.0
2015-03-03 11:50:00,24.51,24.55,24.51,24.54,78700.0,18.7733,18.8039,18.7733,18.7963,78700.0
2015-03-03 12:00:00,24.54,24.54,24.51,24.52,51000.0,18.7963,18.7963,18.7733,18.7809,51000.0
2015-03-03 12:10:00,24.52,24.52,24.5,24.52,63200.0,18.7809,18.7809,18.7656,18.7809,63200.0
2015-03-03 12:20:00,24.51,24.51,24.44,24.45,264400.0,18.7733,18.7733,18.7197,18.7273,264400.0
2015-03-03 12:30:00,24.44,24.46,24.43,24.45,71700.0,18.7197,18.735,18.712,18.7273,71700.0
2015-03-03 12:40:00,24.44,24.45,24.41,24.42,97100.0,18.7197,18.7273,18.6967,18.7043,97100.0
2015-03-03 12:50:00,24.43,24.45,24.41,24.44,66900.0,18.712,18.7273,18.6967,18.7197,66900.0
2015-03-03 13:00:00,24.43,24.46,24.42,24.42,90200.0,18.712,18.735,18.7043,18.7043,90200.0
2015-03-03 13:10:00,24.42,24.43,24.4,24.42,64500.0,18.7043,18.712,18.689,18.7043,64500.0
2015-03-03 13:20:00,24.42,24.45,24.41,24.45,64800.0,18.7043,18.7273,18.6967,18.7273,64800.0
2015-03-03 13:30:00,24.45,24.45,24.41,24.41,85900.0,18.7273,18.7273,18.6967,18.6967,85900.0
2015-03-03 13:40:00,24.42,24.42,24.4,24.42,73700.0,18.7043,18.7043,18.689,18.7043,73700.0
2015-03-03 13:50:00,24.42,24.43,24.4,24.43,120600.0,18.7043,18.712,18.689,18.712,120600.0
2015-03-03 14:00:00,24.43,24.44,24.41,24.43,129500.0,18.712,18.7197,18.6967,18.712,129500.0
2015-03-03 14:10:00,24.43,24.46,24.42,24.46,121000.0,18.712,18.735,18.7043,18.735,121000.0
2015-03-03 14:20:00,24.46,24.51,24.44,24.51,152400.0,18.735,18.7733,18.7197,18.7733,152400.0
2015-03-03 14:30:00,24.5,24.51,24.45,24.46,178600.0,18.7656,18.7733,18.7273,18.735,178600.0
2015-03-03 14:40:00,24.46,24.47,24.42,24.46,80500.0,18.735,18.7426,18.7043,18.735,80500.0
2015-03-03 14:50:00,24.45,24.49,24.45,24.46,67300.0,18.7273,18.758,18.7273,18.735,67300.0
2015-03-03 15:00:00,24.47,24.5,24.46,24.47,89600.0,18.7426,18.7656,18.735,18.7426,89600.0
2015-03-03 15:10:00,24.48,24.48,24.45,24.47,86900.0,18.7503,18.7503,18.7273,18.7426,86900.0
2015-03-03 15:20:00,24.47,24.49,24.46,24.48,89700.0,18.7426,18.758,18.735,18.7503,89700.0
2015-03-03 15:30:00,24.48,24.51,24.48,24.51,223900.0,18.7503,18.7733,18.7503,18.7733,223900.0
2015-03-03 15:40:00,24.51,24.52,24.47,24.5,360200.0,18.7733,18.7809,18.7426,18.7656,360200.0
2015-03-03 15:50:00,24.5,24.5,24.47,24.49,500100.0,18.7656,18.7656,18.7426,18.758,500100.0
2015-03-04 09:30:00,24.57,24.6,24.36,24.38,370700.0,18.8192,18.8422,18.6584,18.6737,370700.0
2015-03-04 09:40:00,24.38,24.46,24.37,24.43,305900.0,18.6737,18.735,18.6661,18.712,305900.0
2015-03-04 09:50:00,24.42,24.5,24.39,24.47,154300.0,18.7043,18.7656,18.6814,18.7426,154300.0
2015-03-04 10:00:00,24.47,24.47,24.33,24.33,183400.0,18.7426,18.7426,18.6354,18.6354,183400.0
2015-03-04 10:10:00,24.33,24.36,24.25,24.28,583500.0,18.6354,18.6584,18.5741,18.5971,583500.0
2015-03-04 10:20:00,24.28,24.3,24.24,24.27,351500.0,18.5971,18.6124,18.5665,18.5895,351500.0
2015-03-04 10:30:00,24.26,24.28,24.25,24.25,138900.0,18.5818,18.5971,18.5741,18.5741,138900.0
2015-03-04 10:40:00,24.25,24.27,24.22,24.22,243500.0,18.5741,18.5895,18.5512,18.5512,243500.0
2015-03-04 10:50:00,24.22,24.23,24.12,24.17,849700.0,18.5512,18.5588,18.4746,18.5129,849700.0
2015-03-04 11:00:00,24.17,24.24,24.13,24.23,508100.0,18.5129,18.5665,18.4822,18.5588,508100.0
2015-03-04 11:10:00,24.24,24.28,24.21,24.27,321900.0,18.5665,18.5971,18.5435,18.5895,321900.0
2015-03-04 11:20:00,24.27,24.3,24.27,24.27,167500.0,18.5895,18.6124,18.5895,18.5895,167500.0
2015-03-04 11:30:00,24.28,24.3,24.27,24.29,149100.0,18.5971,18.6124,18.5895,18.6048,149100.0
2015-03-04 11:40:00,24.3,24.31,24.26,24.27,203100.0,18.6124,18.6201,18.5818,18.5895,203100.0
2015-03-04 11:50:00,24.28,24.28,24.24,24.27,92300.0,18.5971,18.5971,18.5665,18.5895,92300.0
2015-03-04 12:00:00,24.27,24.29,24.26,24.29,82500.0,18.5895,18.6048,18.5818,18.6048,82500.0
2015-03-04 12:10:00,24.29,24.31,24.26,24.26,178600.0,18.6048,18.6201,18.5818,18.5818,178600.0
2015-03-04 12:20:00,24.27,24.28,24.25,24.27,73200.0,18.5895,18.5971,18.5741,18.5895,73200.0
2015-03-04 12:30:00,24.27,24.27,24.24,24.26,69400.0,18.5895,18.5895,18.5665,18.5818,69400.0
2015-03-04 12:40:00,24.26,24.3,24.25,24.28,74500.0,18.5818,18.6124,18.5741,18.5971,74500.0
2015-03-04 12:50:00,24.29,24.31,24.26,24.28,121200.0,18.6048,18.6201,18.5818,18.5971,121200.0
2015-03-04 13:00:00,24.28,24.31,24.28,24.31,108600.0,18.5971,18.6201,18.5971,18.6201,108600.0
2015-03-04 13:10:00,24.31,24.31,24.29,24.3,50300.0,18.6201,18.6201,18.6048,18.6124,50300.0
2015-03-04 13:20:00,24.29,24.32,24.28,24.29,62400.0,18.6048,18.6278,18.5971,18.6048,62400.0
2015-03-04 13:30:00,24.3,24.3,24.25,24.26,69600.0,18.6124,18.6124,18.5741,18.5818,69600.0
2015-03-04 13:40:00,24.26,24.26,24.23,24.23,312100.0,18.5818,18.5818,18.5588,18.5588,312100.0
2015-03-04 13:50:00,24.23,24.26,24.23,24.26,174900.0,18.5588,18.5818,18.5588,18.5818,174900.0
2015-03-04 14:00:00,24.26,24.29,24.25,24.28,122100.0,18.5818,18.6048,18.5741,18.5971,122100.0
2015-03-04 14:10:00,24.28,24.28,24.25,24.27,116100.0,18.5971,18.5971,18.5741,18.5895,116100.0
2015-03-04 14:20:00,24.27,24.28,24.26,24.27,73700.0,18.5895,18.5971,18.5818,18.5895,73700.0
2015-03-04 14:30:00,24.27,24.29,24.26,24.28,277500.0,18.5895,18.6048,18.5818,18.5971,277500.0
2015-03-04 14:40:00,24.28,24.32,24.28,24.29,163800.0,18.5971,18.6278,18.5971,18.6048,163800.0
2015-03-04 14:50:00,24.3,24.32,24.29,24.31,158000.0,18.6124,18.6278,18.6048,18.6201,158000.0
2015-03-04 15:00:00,24.32,24.32,24.29,24.32,175700.0,18.6278,18.6278,18.6048,18.6278,175700.0
2015-03-04 15:10:00,24.32,24.33,24.3,24.31,139200.0,18.6278,18.6354,18.6124,18.6201,139200.0
2015-03-04 15:20:00,24.31,24.33,24.29,24.32,173400.0,18.6201,18.6354,18.6048,18.6278,173400.0
2015-03-04 15:30:00,24.33,24.36,24.32,24.36,185900.0,18.6354,18.6584,18.6278,18.6584,185900.0
2015-03-04 15:40:00,24.36,24.36,24.31,24.35,403500.0,18.6584,18.6584,18.6201,18.6507,403500.0
2015-03-04 15:50:00,24.34,24.35,24.32,24.35,724000.0,18.6431,18.6507,18.6278,18.6507,724000.0
2015-03-05 09:30:00,24.46,24.48,24.36,24.38,274100.0,18.735,18.7503,18.6584,18.6737,274100.0
2015-03-05 09:40:00,24.39,24.4,24.31,24.35,81500.0,18.6814,18.689,18.6201,18.6507,81500.0
2015-03-05 09:50:00,24.36,24.4,24.35,24.37,64900.0,18.6584,18.689,18.6507,18.6661,64900.0
2015-03-05 10:00:00,24.36,24.39,24.32,24.33,89100.0,18.6584,18.6814,18.6278,18.6354,89100.0
2015-03-05 10:10:00,24.32,24.36,24.26,24.28,182500.0,18.6278,18.6584,18.5818,18.5971,182500.0
2015-03-05 10:20:00,24.28,24.34,24.26,24.34,90800.0,18.5971,18.6431,18.5818,18.6431,90800.0
2015-03-05 10:30:00,24.34,24.37,24.32,24.32,147500.0,18.6431,18.6661,18.6278,18.6278,147500.0
2015-03-05 10:40:00,24.33,24.34,24.26,24.27,203100.0,18.6354,18.6431,18.5818,18.5895,203100.0
2015-03-05 10:50:00,24.27,24.28,24.22,24.22,168900.0,18.5895,18.5971,18.5512,18.5512,168900.0
2015-03-05 11:00:00,24.22,24.23,24.17,24.19,169100.0,18.5512,18.5588,18.5129,18.5282,169100.0
2015-03-05 11:10:00,24.19,24.21,24.14,24.2,186000.0,18.5282,18.5435,18.4899,18.5358,186000.0
2015-03-05 11:20:00,24.21,24.22,24.2,24.2,59500.0,18.5435,18.5512,18.5358,18.5358,59500.0
2015-03-05 11:30:00,24.2,24.22,24.19,24.2,62700.0,18.5358,18.5512,18.5282,18.5358,62700.0
2015-03-05 11:40:00,24.21,24.24,24.19,24.24,172000.0,18.5435,18.5665,18.5282,18.5665,172000.0
2015-03-05 11:50:00,24.24,24.26,24.24,24.24,42000.0,18.5665,18.5818,18.5665,18.5665,42000.0
2015-03-05 12:00:00,24.24,24.26,24.23,24.24,86800.0,18.5665,18.5818,18.5588,18.5665,86800.0
2015-03-05 12:10:00,24.25,24.26,24.23,24.25,81500.0,18.5741,18.5818,18.5588,18.5741,81500.0
2015-03-05 12:20:00,24.24,24.3,24.23,24.27,471400.0,18.5665,18.6124,18.5588,18.5895,471400.0
2015-03-05 12:30:00,24.27,24.3,24.26,24.28,52600.0,18.5895,18.6124,18.5818,18.5971,52600.0
2015-03-05 12:40:00,24.28,24.29,24.25,24.26,130100.0,18.5971,18.6048,18.5741,18.5818,130100.0
2015-03-05 12:50:00,24.26,24.27,24.22,24.25,513200.0,18.5818,18.5895,18.5512,18.5741,513200.0
2015-03-05 13:00:00,24.25,24.26,24.24,24.25,108100.0,18.5741,18.5818,18.5665,18.5741,108100.0
2015-03-05 13:10:00,24.25,24.29,24.25,24.26,59000.0,18.5741,18.6048,18.5741,18.5818,59000.0
2015-03-05 13:20:00,24.26,24.33,24.26,24.31,104000.0,18.5818,18.6354,18.5818,18.6201,104000.0
2015-03-05 13:30:00,24.31,24.36,24.31,24.36,66700.0,18.6201,18.6584,18.6201,18.6584,66700.0
2015-03-05 13:40:00,24.35,24.39,24.34,24.38,91900.0,18.6507,18.6814,18.6431,18.6737,91900.0
2015-03-05 13:50:00,24.37,24.39,24.36,24.37,82100.0,18.6661,18.6814,18.6584,18.6661,82100.0
2015-03-05 14:00:00,24.38,24.41,24.36,24.37,168300.0,18.6737,18.6967,18.6584,18.6661,168300.0
2015-03-05 14:10:00,24.37,24.37,24.35,24.35,27100.0,18.6661,18.6661,18.6507,18.6507,27100.0
2015-03-05 14:20:00,24.36,24.37,24.34,24.35,41800.0,18.6584,18.6661,18.6431,18.6507,41800.0
2015-03-05 14:30:00,24.35,24.37,24.34,24.36,62300.0,18.6507,18.6661,18.6431,18.6584,62300.0
2015-03-05 14:40:00,24.36,24.37,24.36,24.37,33900.0,18.6584,18.6661,18.6584,18.6661,33900.0
2015-03-05 14:50:00,24.37,24.4,24.36,24.4,79600.0,18.6661,18.689,18.6584,18.689,79600.0
2015-03-05 15:00:00,24.39,24.4,24.38,24.39,139400.0,18.6814,18.689,18.6737,18.6814,139400.0
2015-03-05 15:10:00,24.39,24.41,24.34,24.37,298700.0,18.6814,18.6967,18.6431,18.6661,298700.0
2015-03-05 15:20:00,24.38,24.4,24.37,24.39,162200.0,18.6737,18.689,18.6661,18.6814,162200.0
2015-03-05 15:30:00,24.39,24.4,24.34,24.39,383600.0,18.6814,18.689,18.6431,18.6814,383600.0
2015-03-05 15:40:00,24.4,24.41,24.39,24.41,230800.0,18.689,18.6967,18.6814,18.6967,230800.0
2015-03-05 15:50:00,24.41,24.48,24.4,24.45,969600.0,18.6967,18.7503,18.689,18.7273,969600.0
2015-03-06 09:30:00,24.25,24.3,24.17,24.2,358900.0,18.5741,18.6124,18.5129,18.5358,358900.0
2015-03-06 09:40:00,24.21,24.24,24.18,24.21,94500.0,18.5435,18.5665,18.5205,18.5435,94500.0
2015-03-06 09:50:00,24.21,24.26,24.16,24.25,163300.0,18.5435,18.5818,18.5052,18.5741,163300.0
2015-03-06 10:00:00,24.25,24.27,24.23,24.24,84300.0,18.5741,18.5895,18.5588,18.5665,84300.0
2015-03-06 10:10:00,24.23,24.29,24.23,24.29,390200.0,18.5588,18.6048,18.5588,18.6048,390200.0
2015-03-06 10:20:00,24.3,24.32,24.29,24.32,113300.0,18.6124,18.6278,18.6048,18.6278,113300.0
2015-03-06 10:30:00,24.32,24.34,24.3,24.34,110800.0,18.6278,18.6431,18.6124,18.6431,110800.0
2015-03-06 10:40:00,24.34,24.38,24.33,24.35,151200.0,18.6431,18.6737,18.6354,18.6507,151200.0
2015-03-06 10:50:00,24.35,24.35,24.3,24.31,46000.0,18.6507,18.6507,18.6124,18.6201,46000.0
2015-03-06 11:00:00,24.3,24.31,24.25,24.26,139100.0,18.6124,18.6201,18.5741,18.5818,139100.0
2015-03-06 11:10:00,24.25,24.26,24.22,24.23,156400.0,18.5741,18.5818,18.5512,18.5588,156400.0
2015-03-06 11:20:00,24.23,24.25,24.21,24.22,116800.0,18.5588,18.5741,18.5435,18.5512,116800.0
2015-03-06 11:30:00,24.22,24.22,24.15,24.15,104700.0,18.5512,18.5512,18.4975,18.4975,104700.0
2015-03-06 11:40:00,24.15,24.17,24.12,24.13,120600.0,18.4975,18.5129,18.4746,18.4822,120600.0
2015-03-06 11:50:00,24.12,24.16,24.11,24.16,52000.0,18.4746,18.5052,18.4669,18.5052,52000.0
2015-03-06 12:00:00,24.16,24.21,24.15,24.21,51500.0,18.5052,18.5435,18.4975,18.5435,51500.0
2015-03-06 12:10:00,24.2,24.21,24.16,24.17,109900.0,18.5358,18.5435,18.5052,18.5129,109900.0
2015-03-06 12:20:00,24.16,24.17,24.1,24.16,118000.0,18.5052,18.5129,18.4592,18.5052,118000.0
2015-03-06 12:30:00,24.16,24.19,24.13,24.18,122100.0,18.5052,18.5282,18.4822,18.5205,122100.0
2015-03-06 12:40:00,24.18,24.19,24.15,24.18,90700.0,18.5205,18.5282,18.4975,18.5205,90700.0
2015-03-06 12:50:00,24.18,24.19,24.14,24.14,52000.0,18.5205,18.5282,18.4899,18.4899,52000.0
2015-03-06 13:00:00,24.15,24.2,24.15,24.19,102700.0,18.4975,18.5358,18.4975,18.5282,102700.0
2015-03-06 13:10:00,24.2,24.22,24.17,24.19,103500.0,18.5358,18.5512,18.5129,18.5282,103500.0
2015-03-06 13:20:00,24.18,24.2,24.16,24.18,63800.0,18.5205,18.5358,18.5052,18.5205,63800.0
2015-03-06 13:30:00,24.17,24.18,24.14,24.15,85000.0,18.5129,18.5205,18.4899,18.4975,85000.0
2015-03-06 13:40:00,24.15,24.17,24.12,24.12,80000.0,18.4975,18.5129,18.4746,18.4746,80000.0
2015-03-06 13:50:00,24.12,24.13,24.1,24.11,93300.0,18.4746,18.4822,18.4592,18.4669,93300.0
2015-03-06 14:00:00,24.12,24.17,24.12,24.17,85000.0,18.4746,18.5129,18.4746,18.5129,85000.0
2015-03-06 14:10:00,24.17,24.17,24.14,24.16,86500.0,18.5129,18.5129,18.4899,18.5052,86500.0
2015-03-06 14:20:00,24.16,24.16,24.12,24.12,64100.0,18.5052,18.5052,18.4746,18.4746,64100.0
2015-03-06 14:30:00,24.12,24.13,24.09,24.1,103300.0,18.4746,18.4822,18.4516,18.4592,103300.0
2015-03-06 14:40:00,24.1,24.12,24.09,24.12,61400.0,18.4592,18.4746,18.4516,18.4746,61400.0
2015-03-06 14:50:00,24.12,24.12,24.11,24.12,39300.0,18.4746,18.4746,18.4669,18.4746,39300.0
2015-03-06 15:00:00,24.11,24.19,24.11,24.18,168500.0,18.4669,18.5282,18.4669,18.5205,168500.0
2015-03-06 15:10:00,24.19,24.19,24.16,24.17,183000.0,18.5282,18.5282,18.5052,18.5129,183000.0
2015-03-06 15:20:00,24.17,24.17,24.13,24.13,372900.0,18.5129,18.5129,18.4822,18.4822,372900.0
2015-03-06 15:30:00,24.13,24.15,24.11,24.11,237100.0,18.4822,18.4975,18.4669,18.4669,237100.0
2015-03-06 15:40:00,24.11,24.12,24.06,24.06,460500.0,18.4669,18.4746,18.4286,18.4286,460500.0
2015-03-06 15:50:00,24.07,24.11,24.04,24.1,821000.0,18.4363,18.4669,18.4133,18.4592,821000.0
2015-03-09 09:30:00,23.67,23.69,23.47,23.64,1204200.0,18.1299,18.1452,17.9767,18.1069,1204200.0
2015-03-09 09:40:00,23.64,23.7,23.58,23.61,502000.0,18.1069,18.1529,18.061,18.0839,502000.0
2015-03-09 09:50:00,23.61,23.7,23.56,23.68,352400.0,18.0839,18.1529,18.0456,18.1376,352400.0
2015-03-09 10:00:00,23.68,23.7,23.62,23.62,545900.0,18.1376,18.1529,18.0916,18.0916,545900.0
2015-03-09 10:10:00,23.63,23.63,23.55,23.58,403800.0,18.0993,18.0993,18.038,18.061,403800.0
2015-03-09 10:20:00,23.58,23.59,23.51,23.54,208100.0,18.061,18.0686,18.0073,18.0303,208100.0
2015-03-09 10:30:00,23.54,23.55,23.51,23.52,187800.0,18.0303,18.038,18.0073,18.015,187800.0
2015-03-09 10:40:00,23.52,23.55,23.47,23.47,282900.0,18.015,18.038,17.9767,17.9767,282900.0
2015-03-09 10:50:00,23.47,23.51,23.47,23.48,276900.0,17.9767,18.0073,17.9767,17.9844,276900.0
2015-03-09 11:00:00,23.47,23.49,23.4,23.45,517800.0,17.9767,17.992,17.9231,17.9614,517800.0
2015-03-09 11:10:00,23.45,23.51,23.44,23.49,278900.0,17.9614,18.0073,17.9537,17.992,278900.0
2015-03-09 11:20:00,23.5,23.52,23.45,23.46,524400.0,17.9997,18.015,17.9614,17.969,524400.0
2015-03-09 11:30:00,23.47,23.48,23.42,23.42,163800.0,17.9767,17.9844,17.9384,17.9384,163800.0
2015-03-09 11:40:00,23.42,23.49,23.41,23.44,336300.0,17.9384,17.992,17.9307,17.9537,336300.0
2015-03-09 11:50:00,23.43,23.45,23.41,23.41,219600.0,17.9461,17.9614,17.9307,17.9307,219600.0
2015-03-09 12:00:00,23.42,23.42,23.3,23.33,316500.0,17.9384,17.9384,17.8465,17.8695,316500.0
2015-03-09 12:10:00,23.33,23.38,23.32,23.35,203600.0,17.8695,17.9078,17.8618,17.8848,203600.0
2015-03-09 12:20:00,23.35,23.36,23.31,23.31,210500.0,17.8848,17.8924,17.8542,17.8542,210500.0
2015-03-09 12:30:00,23.32,23.32,23.26,23.29,349500.0,17.8618,17.8618,17.8159,17.8388,349500.0
2015-03-09 12:40:00,23.28,23.31,23.27,23.29,236700.0,17.8312,17.8542,17.8235,17.8388,236700.0
2015-03-09 12:50:00,23.29,23.34,23.28,23.32,319700.0,17.8388,17.8771,17.8312,17.8618,319700.0
2015-03-09 13:00:00,23.31,23.37,23.31,23.36,374400.0,17.8542,17.9001,17.8542,17.8924,374400.0
2015-03-09 13:10:00,23.36,23.38,23.32,23.37,206600.0,17.8924,17.9078,17.8618,17.9001,206600.0
2015-03-09 13:20:00,23.38,23.42,23.34,23.35,419200.0,17.9078,17.9384,17.8771,17.8848,419200.0
2015-03-09 13:30:00,23.35,23.38,23.34,23.37,204800.0,17.8848,17.9078,17.8771,17.9001,204800.0
2015-03-09 13:40:00,23.37,23.39,23.35,23.35,194700.0,17.9001,17.9154,17.8848,17.8848,194700.0
2015-03-09 13:50:00,23.36,23.36,23.34,23.34,337200.0,17.8924,17.8924,17.8771,17.8771,337200.0
2015-03-09 14:00:00,23.35,23.39,23.33,23.37,271500.0,17.8848,17.9154,17.8695,17.9001,271500.0
2015-03-09 14:10:00,23.37,23.38,23.3,23.31,237200.0,17.9001,17.9078,17.8465,17.8542,237200.0
2015-03-09 14:20:00,23.32,23.36,23.31,23.32,225700.0,17.8618,17.8924,17.8542,17.8618,225700.0
2015-03-09 14:30:00,23.31,23.33,23.3,23.32,199500.0,17.8542,17.8695,17.8465,17.8618,199500.0
2015-03-09 14:40:00,23.31,23.38,23.3,23.38,273800.0,17.8542,17.9078,17.8465,17.9078,273800.0
2015-03-09 14:50:00,23.38,23.5,23.37,23.48,707700.0,17.9078,17.9997,17.9001,17.9844,707700.0
2015-03-09 15:00:00,23.48,23.48,23.45,23.46,192700.0,17.9844,17.9844,17.9614,17.969,192700.0
2015-03-09 15:10:00,23.46,23.48,23.43,23.43,267000.0,17.969,17.9844,17.9461,17.9461,267000.0
2015-03-09 15:20:00,23.44,23.44,23.39,23.42,447200.0,17.9537,17.9537,17.9154,17.9384,447200.0
2015-03-09 15:30:00,23.42,23.49,23.41,23.46,412100.0,17.9384,17.992,17.9307,17.969,412100.0
2015-03-09 15:40:00,23.46,23.48,23.45,23.48,471900.0,17.969,17.9844,17.9614,17.9844,471900.0
2015-03-09 15:50:00,23.48,23.49,23.43,23.45,1138000.0,17.9844,17.992,17.9461,17.9614,1138000.0
2015-03-10 09:30:00,23.02,23.19,22.91,23.16,1112200.0,17.632,17.7622,17.5478,17.7393,1112200.0
2015-03-10 09:40:00,23.16,23.26,23.14,23.16,714600.0,17.7393,17.8159,17.7239,17.7393,714600.0
2015-03-10 09:50:00,23.16,23.16,23.07,23.12,433300.0,17.7393,17.7393,17.6703,17.7086,433300.0
2015-03-10 10:00:00,23.12,23.12,23.01,23.03,540000.0,17.7086,17.7086,17.6244,17.6397,540000.0
2015-03-10 10:10:00,23.03,23.03,22.93,22.98,259000.0,17.6397,17.6397,17.5631,17.6014,259000.0
2015-03-10 10:20:00,22.98,23.02,22.94,23.0,639700.0,17.6014,17.632,17.5708,17.6167,639700.0
2015-03-10 10:30:00,23.0,23.0,22.96,22.98,300300.0,17.6167,17.6167,17.5861,17.6014,300300.0
2015-03-10 10:40:00,22.98,23.01,22.96,23.0,318100.0,17.6014,17.6244,17.5861,17.6167,318100.0
2015-03-10 10:50:00,23.01,23.04,23.0,23.02,199900.0,17.6244,17.6473,17.6167,17.632,199900.0
2015-03-10 11:00:00,23.02,23.1,23.01,23.09,222400.0,17.632,17.6933,17.6244,17.6856,222400.0
2015-03-10 11:10:00,23.08,23.11,23.06,23.08,198400.0,17.678,17.701,17.6627,17.678,198400.0
2015-03-10 11:20:00,23.08,23.1,23.07,23.09,139200.0,17.678,17.6933,17.6703,17.6856,139200.0
2015-03-10 11:30:00,23.09,23.1,23.06,23.1,226200.0,17.6856,17.6933,17.6627,17.6933,226200.0
2015-03-10 11:40:00,23.09,23.1,23.02,23.03,404700.0,17.6856,17.6933,17.632,17.6397,404700.0
2015-03-10 11:50:00,23.03,23.03,22.96,22.96,143100.0,17.6397,17.6397,17.5861,17.5861,143100.0
2015-03-10 12:00:00,22.96,22.98,22.95,22.97,169500.0,17.5861,17.6014,17.5784,17.5937,169500.0
2015-03-10 12:10:00,22.98,22.99,22.97,22.98,108900.0,17.6014,17.609,17.5937,17.6014,108900.0
2015-03-10 12:20:00,22.98,23.03,22.97,23.03,143000.0,17.6014,17.6397,17.5937,17.6397,143000.0
2015-03-10 12:30:00,23.02,23.06,23.01,23.05,113300.0,17.632,17.6627,17.6244,17.655,113300.0
2015-03-10 12:40:00,23.05,23.11,23.04,23.1,170500.0,17.655,17.701,17.6473,17.6933,170500.0
2015-03-10 12:50:00,23.11,23.12,23.03,23.03,166700.0,17.701,17.7086,17.6397,17.6397,166700.0
2015-03-10 13:00:00,23.04,23.05,23.02,23.04,120500.0,17.6473,17.655,17.632,17.6473,120500.0
2015-03-10 13:10:00,23.04,23.07,23.03,23.06,99300.0,17.6473,17.6703,17.6397,17.6627,99300.0
2015-03-10 13:20:00,23.06,23.09,23.05,23.07,347100.0,17.6627,17.6856,17.655,17.6703,347100.0
2015-03-10 13:30:00,23.07,23.09,23.06,23.09,174700.0,17.6703,17.6856,17.6627,17.6856,174700.0
2015-03-10 13:40:00,23.08,23.14,23.08,23.13,139900.0,17.678,17.7239,17.678,17.7163,139900.0
2015-03-10 13:50:00,23.13,23.23,23.13,23.17,315400.0,17.7163,17.7929,17.7163,17.7469,315400.0
2015-03-10 14:00:00,23.17,23.22,23.16,23.21,218200.0,17.7469,17.7852,17.7393,17.7776,218200.0
2015-03-10 14:10:00,23.2,23.21,23.16,23.16,126200.0,17.7699,17.7776,17.7393,17.7393,126200.0
2015-03-10 14:20:00,23.17,23.19,23.15,23.16,295000.0,17.7469,17.7622,17.7316,17.7393,295000.0
2015-03-10 14:30:00,23.16,23.17,23.11,23.16,316200.0,17.7393,17.7469,17.701,17.7393,316200.0
2015-03-10 14:40:00,23.16,23.18,23.15,23.16,105600.0,17.7393,17.7546,17.7316,17.7393,105600.0
2015-03-10 14:50:00,23.16,23.17,23.11,23.11,112800.0,17.7393,17.7469,17.701,17.701,112800.0
2015-03-10 15:00:00,23.12,23.14,23.09,23.13,205900.0,17.7086,17.7239,17.6856,17.7163,205900.0
2015-03-10 15:10:00,23.13,23.14,23.1,23.14,151500.0,17.7163,17.7239,17.6933,17.7239,151500.0
2015-03-10 15:20:00,23.14,23.18,23.13,23.14,303000.0,17.7239,17.7546,17.7163,17.7239,303000.0
2015-03-10 15:30:00,23.14,23.15,23.12,23.12,243900.0,17.7239,17.7316,17.7086,17.7086,243900.0
2015-03-10 15:40:00,23.12,23.15,23.1,23.11,415600.0,17.7086,17.7316,17.6933,17.701,415600.0
2015-03-10 15:50:00,23.1,23.11,23.03,23.03,875100.0,17.6933,17.701,17.6397,17.6397,875100.0
2015-03-11 09:30:00,23.41,23.53,23.41,23.45,997100.0,17.9307,18.0227,17.9307,17.9614,997100.0
2015-03-11 09:40:00,23.44,23.59,23.43,23.59,286300.0,17.9537,18.0686,17.9461,18.0686,286300.0
2015-03-11 09:50:00,23.59,23.72,23.53,23.54,474400.0,18.0686,18.1682,18.0227,18.0303,474400.0
2015-03-11 10:00:00,23.55,23.61,23.5,23.61,364500.0,18.038,18.0839,17.9997,18.0839,364500.0
2015-03-11 10:10:00,23.61,23.61,23.53,23.55,134000.0,18.0839,18.0839,18.0227,18.038,134000.0
2015-03-11 10:20:00,23.55,23.57,23.48,23.57,249600.0,18.038,18.0533,17.9844,18.0533,249600.0
2015-03-11 10:30:00,23.57,23.59,23.47,23.48,279300.0,18.0533,18.0686,17.9767,17.9844,279300.0
2015-03-11 10:40:00,23.48,23.52,23.45,23.5,140700.0,17.9844,18.015,17.9614,17.9997,140700.0
2015-03-11 10:50:00,23.5,23.51,23.44,23.49,148800.0,17.9997,18.0073,17.9537,17.992,148800.0
2015-03-11 11:00:00,23.48,23.49,23.42,23.46,328200.0,17.9844,17.992,17.9384,17.969,328200.0
2015-03-11 11:10:00,23.46,23.51,23.46,23.48,86700.0,17.969,18.0073,17.969,17.9844,86700.0
2015-03-11 11:20:00,23.48,23.53,23.47,23.52,120300.0,17.9844,18.0227,17.9767,18.015,120300.0
2015-03-11 11:30:00,23.52,23.55,23.51,23.52,163900.0,18.015,18.038,18.0073,18.015,163900.0
2015-03-11 11:40:00,23.52,23.53,23.49,23.51,134100.0,18.015,18.0227,17.992,18.0073,134100.0
2015-03-11 11:50:00,23.51,23.51,23.47,23.5,62200.0,18.0073,18.0073,17.9767,17.9997,62200.0
2015-03-11 12:00:00,23.49,23.51,23.47,23.51,69100.0,17.992,18.0073,17.9767,18.0073,69100.0
2015-03-11 12:10:00,23.51,23.55,23.49,23.55,117800.0,18.0073,18.038,17.992,18.038,117800.0
2015-03-11 12:20:00,23.55,23.55,23.51,23.54,130400.0,18.038,18.038,18.0073,18.0303,130400.0
2015-03-11 12:30:00,23.54,23.57,23.52,23.57,69600.0,18.0303,18.0533,18.015,18.0533,69600.0
2015-03-11 12:40:00,23.57,23.58,23.51,23.53,118900.0,18.0533,18.061,18.0073,18.0227,118900.0
2015-03-11 12:50:00,23.53,23.55,23.51,23.51,71800.0,18.0227,18.038,18.0073,18.0073,71800.0
2015-03-11 13:00:00,23.51,23.52,23.47,23.5,86800.0,18.0073,18.015,17.9767,17.9997,86800.0
2015-03-11 13:10:00,23.5,23.51,23.46,23.48,177300.0,17.9997,18.0073,17.969,17.9844,177300.0
2015-03-11 13:20:00,23.48,23.49,23.45,23.48,116800.0,17.9844,17.992,17.9614,17.9844,116800.0
2015-03-11 13:30:00,23.49,23.49,23.43,23.48,170800.0,17.992,17.992,17.9461,17.9844,170800.0
2015-03-11 13:40:00,23.48,23.49,23.42,23.43,103900.0,17.9844,17.992,17.9384,17.9461,103900.0
2015-03-11 13:50:00,23.42,23.45,23.41,23.45,115400.0,17.9384,17.9614,17.9307,17.9614,115400.0
2015-03-11 14:00:00,23.44,23.5,23.43,23.5,338200.0,17.9537,17.9997,17.9461,17.9997,338200.0
2015-03-11 14:10:00,23.49,23.56,23.49,23.53,265500.0,17.992,18.0456,17.992,18.0227,265500.0
2015-03-11 14:20:00,23.53,23.55,23.52,23.53,113400.0,18.0227,18.038,18.015,18.0227,113400.0
2015-03-11 14:30:00,23.53,23.56,23.51,23.56,110700.0,18.0227,18.0456,18.0073,18.0456,110700.0
2015-03-11 14:40:00,23.55,23.58,23.52,23.58,163800.0,18.038,18.061,18.015,18.061,163800.0
2015-03-11 14:50:00,23.58,23.61,23.56,23.59,314900.0,18.061,18.0839,18.0456,18.0686,314900.0
2015-03-11 15:00:00,23.6,23.6,23.55,23.55,173200.0,18.0763,18.0763,18.038,18.038,173200.0
2015-03-11 15:10:00,23.56,23.58,23.53,23.55,170500.0,18.0456,18.061,18.0227,18.038,170500.0
2015-03-11 15:20:00,23.55,23.56,23.48,23.48,185100.0,18.038,18.0456,17.9844,17.9844,185100.0
2015-03-11 15:30:00,23.48,23.51,23.47,23.51,244600.0,17.9844,18.0073,17.9767,18.0073,244600.0
2015-03-11 15:40:00,23.51,23.52,23.47,23.48,284300.0,18.0073,18.015,17.9767,17.9844,284300.0
2015-03-11 15:50:00,23.48,23.52,23.47,23.5,863500.0,17.9844,18.015,17.9767,17.9997,863500.0
2015-03-12 09:30:00,23.5,23.75,23.5,23.67,621100.0,17.9997,18.1912,17.9997,18.1299,621100.0
2015-03-12 09:40:00,23.67,23.69,23.59,23.68,396200.0,18.1299,18.1452,18.0686,18.1376,396200.0
2015-03-12 09:50:00,23.69,23.7,23.6,23.62,235000.0,18.1452,18.1529,18.0763,18.0916,235000.0
2015-03-12 10:00:00,23.63,23.63,23.52,23.52,425400.0,18.0993,18.0993,18.015,18.015,425400.0
2015-03-12 10:10:00,23.53,23.54,23.49,23.5,242100.0,18.0227,18.0303,17.992,17.9997,242100.0
2015-03-12 10:20:00,23.5,23.58,23.49,23.58,137500.0,17.9997,18.061,17.992,18.061,137500.0
2015-03-12 10:30:00,23.58,23.61,23.55,23.61,474700.0,18.061,18.0839,18.038,18.0839,474700.0
2015-03-12 10:40:00,23.61,23.67,23.58,23.66,106500.0,18.0839,18.1299,18.061,18.1222,106500.0
2015-03-12 10:50:00,23.66,23.68,23.64,23.64,60700.0,18.1222,18.1376,18.1069,18.1069,60700.0
2015-03-12 11:00:00,23.64,23.68,23.61,23.63,184100.0,18.1069,18.1376,18.0839,18.0993,184100.0
2015-03-12 11:10:00,23.63,23.64,23.59,23.61,149800.0,18.0993,18.1069,18.0686,18.0839,149800.0
2015-03-12 11:20:00,23.61,23.63,23.6,23.62,135300.0,18.0839,18.0993,18.0763,18.0916,135300.0
2015-03-12 11:30:00,23.62,23.62,23.59,23.6,75300.0,18.0916,18.0916,18.0686,18.0763,75300.0
2015-03-12 11:40:00,23.6,23.61,23.55,23.56,165200.0,18.0763,18.0839,18.038,18.0456,165200.0
2015-03-12 11:50:00,23.56,23.6,23.56,23.59,70300.0,18.0456,18.0763,18.0456,18.0686,70300.0
2015-03-12 12:00:00,23.59,23.6,23.55,23.56,88100.0,18.0686,18.0763,18.038,18.0456,88100.0
2015-03-12 12:10:00,23.57,23.59,23.56,23.58,55900.0,18.0533,18.0686,18.0456,18.061,55900.0
2015-03-12 12:20:00,23.57,23.6,23.56,23.6,108400.0,18.0533,18.0763,18.0456,18.0763,108400.0
2015-03-12 12:30:00,23.59,23.62,23.57,23.58,131900.0,18.0686,18.0916,18.0533,18.061,131900.0
2015-03-12 12:40:00,23.58,23.58,23.55,23.55,158400.0,18.061,18.061,18.038,18.038,158400.0
2015-03-12 12:50:00,23.56,23.56,23.53,23.55,205400.0,18.0456,18.0456,18.0227,18.038,205400.0
2015-03-12 13:00:00,23.56,23.59,23.53,23.58,122100.0,18.0456,18.0686,18.0227,18.061,122100.0
2015-03-12 13:10:00,23.58,23.58,23.54,23.55,78200.0,18.061,18.061,18.0303,18.038,78200.0
2015-03-12 13:20:00,23.54,23.55,23.5,23.52,90900.0,18.0303,18.038,17.9997,18.015,90900.0
2015-03-12 13:30:00,23.52,23.53,23.5,23.5,517300.0,18.015,18.0227,17.9997,17.9997,517300.0
2015-03-12 13:40:00,23.5,23.54,23.49,23.52,291900.0,17.9997,18.0303,17.992,18.015,291900.0
2015-03-12 13:50:00,23.52,23.58,23.49,23.57,274000.0,18.015,18.061,17.992,18.0533,274000.0
2015-03-12 14:00:00,23.58,23.59,23.54,23.57,155700.0,18.061,18.0686,18.0303,18.0533,155700.0
2015-03-12 14:10:00,23.58,23.58,23.55,23.55,34600.0,18.061,18.061,18.038,18.038,34600.0
2015-03-12 14:20:00,23.55,23.56,23.53,23.54,100100.0,18.038,18.0456,18.0227,18.0303,100100.0
2015-03-12 14:30:00,23.53,23.54,23.49,23.52,88800.0,18.0227,18.0303,17.992,18.015,88800.0
2015-03-12 14:40:00,23.51,23.53,23.49,23.5,101500.0,18.0073,18.0227,17.992,17.9997,101500.0
2015-03-12 14:50:00,23.51,23.53,23.49,23.52,200100.0,18.0073,18.0227,17.992,18.015,200100.0
2015-03-12 15:00:00,23.53,23.55,23.52,23.52,199600.0,18.0227,18.038,18.015,18.015,199600.0
2015-03-12 15:10:00,23.52,23.54,23.49,23.51,527600.0,18.015,18.0303,17.992,18.0073,527600.0
2015-03-12 15:20:00,23.51,23.53,23.5,23.52,181400.0,18.0073,18.0227,17.9997,18.015,181400.0
2015-03-12 15:30:00,23.52,23.52,23.5,23.5,173900.0,18.015,18.015,17.9997,17.9997,173900.0
2015-03-12 15:40:00,23.5,23.52,23.47,23.49,854700.0,17.9997,18.015,17.9767,17.992,854700.0
2015-03-12 15:50:00,23.5,23.56,23.5,23.55,1702300.0,17.9997,18.0456,17.9997,18.038,1702300.0
2015-03-13 09:30:00,23.66,23.76,23.65,23.71,444000.0,18.1222,18.1988,18.1146,18.1605,444000.0
2015-03-13 09:40:00,23.71,23.76,23.69,23.74,206900.0,18.1605,18.1988,18.1452,18.1835,206900.0
2015-03-13 09:50:00,23.74,23.78,23.73,23.76,174200.0,18.1835,18.2141,18.1758,18.1988,174200.0
2015-03-13 10:00:00,23.75,23.76,23.69,23.71,334700.0,18.1912,18.1988,18.1452,18.1605,334700.0
2015-03-13 10:10:00,23.71,23.71,23.65,23.67,350100.0,18.1605,18.1605,18.1146,18.1299,350100.0
2015-03-13 10:20:00,23.67,23.69,23.66,23.68,336800.0,18.1299,18.1452,18.1222,18.1376,336800.0
2015-03-13 10:30:00,23.67,23.75,23.67,23.74,237900.0,18.1299,18.1912,18.1299,18.1835,237900.0
2015-03-13 10:40:00,23.75,23.8,23.74,23.76,226700.0,18.1912,18.2295,18.1835,18.1988,226700.0
2015-03-13 10:50:00,23.76,23.76,23.65,23.65,272100.0,18.1988,18.1988,18.1146,18.1146,272100.0
2015-03-13 11:00:00,23.66,23.69,23.65,23.69,177600.0,18.1222,18.1452,18.1146,18.1452,177600.0
2015-03-13 11:10:00,23.69,23.74,23.68,23.7,220700.0,18.1452,18.1835,18.1376,18.1529,220700.0
2015-03-13 11:20:00,23.71,23.73,23.66,23.66,84100.0,18.1605,18.1758,18.1222,18.1222,84100.0
2015-03-13 11:30:00,23.66,23.69,23.65,23.69,76700.0,18.1222,18.1452,18.1146,18.1452,76700.0
2015-03-13 11:40:00,23.69,23.7,23.67,23.69,104800.0,18.1452,18.1529,18.1299,18.1452,104800.0
2015-03-13 11:50:00,23.7,23.75,23.69,23.75,116100.0,18.1529,18.1912,18.1452,18.1912,116100.0
2015-03-13 12:00:00,23.76,23.87,23.75,23.84,415000.0,18.1988,18.2831,18.1912,18.2601,415000.0
2015-03-13 12:10:00,23.84,23.86,23.8,23.81,104800.0,18.2601,18.2754,18.2295,18.2371,104800.0
2015-03-13 12:20:00,23.81,23.87,23.81,23.85,87100.0,18.2371,18.2831,18.2371,18.2678,87100.0
2015-03-13 12:30:00,23.86,23.97,23.85,23.95,494400.0,18.2754,18.3597,18.2678,18.3444,494400.0
2015-03-13 12:40:00,23.94,23.95,23.88,23.89,179300.0,18.3367,18.3444,18.2907,18.2984,179300.0
2015-03-13 12:50:00,23.9,23.9,23.85,23.88,129500.0,18.3061,18.3061,18.2678,18.2907,129500.0
2015-03-13 13:00:00,23.88,23.88,23.83,23.83,89100.0,18.2907,18.2907,18.2524,18.2524,89100.0
2015-03-13 13:10:00,23.83,23.84,23.76,23.8,141200.0,18.2524,18.2601,18.1988,18.2295,141200.0
2015-03-13 13:20:00,23.79,23.8,23.71,23.72,81700.0,18.2218,18.2295,18.1605,18.1682,81700.0
2015-03-13 13:30:00,23.72,23.75,23.72,23.73,55900.0,18.1682,18.1912,18.1682,18.1758,55900.0
2015-03-13 13:40:00,23.73,23.76,23.73,23.73,118000.0,18.1758,18.1988,18.1758,18.1758,118000.0
2015-03-13 13:50:00,23.74,23.76,23.73,23.74,201800.0,18.1835,18.1988,18.1758,18.1835,201800.0
2015-03-13 14:00:00,23.74,23.79,23.73,23.77,213200.0,18.1835,18.2218,18.1758,18.2065,213200.0
2015-03-13 14:10:00,23.77,23.82,23.75,23.82,193500.0,18.2065,18.2448,18.1912,18.2448,193500.0
2015-03-13 14:20:00,23.82,23.84,23.81,23.82,103500.0,18.2448,18.2601,18.2371,18.2448,103500.0
2015-03-13 14:30:00,23.82,23.82,23.78,23.79,63700.0,18.2448,18.2448,18.2141,18.2218,63700.0
2015-03-13 14:40:00,23.79,23.8,23.76,23.77,168600.0,18.2218,18.2295,18.1988,18.2065,168600.0
2015-03-13 14:50:00,23.78,23.8,23.75,23.8,153400.0,18.2141,18.2295,18.1912,18.2295,153400.0
2015-03-13 15:00:00,23.8,23.85,23.79,23.83,533200.0,18.2295,18.2678,18.2218,18.2524,533200.0
2015-03-13 15:10:00,23.83,23.86,23.81,23.85,244700.0,18.2524,18.2754,18.2371,18.2678,244700.0
2015-03-13 15:20:00,23.85,23.85,23.82,23.83,281600.0,18.2678,18.2678,18.2448,18.2524,281600.0
2015-03-13 15:30:00,23.83,23.83,23.81,23.83,173400.0,18.2524,18.2524,18.2371,18.2524,173400.0
2015-03-13 15:40:00,23.83,23.89,23.82,23.87,740200.0,18.2524,18.2984,18.2448,18.2831,740200.0
2015-03-13 15:50:00,23.86,23.9,23.85,23.88,572800.0,18.2754,18.3061,18.2678,18.2907,572800.0
2015-03-16 09:30:00,23.97,24.1,23.9,24.01,2452600.0,18.3597,18.4592,18.3061,18.3903,2452600.0
2015-03-16 09:40:00,24.01,24.05,23.99,24.04,733100.0,18.3903,18.421,18.375,18.4133,733100.0
2015-03-16 09:50:00,24.04,24.13,24.04,24.11,757900.0,18.4133,18.4822,18.4133,18.4669,757900.0
2015-03-16 10:00:00,24.11,24.13,24.06,24.12,308900.0,18.4669,18.4822,18.4286,18.4746,308900.0
2015-03-16 10:10:00,24.12,24.18,24.11,24.15,666500.0,18.4746,18.5205,18.4669,18.4975,666500.0
2015-03-16 10:20:00,24.15,24.17,24.14,24.16,219300.0,18.4975,18.5129,18.4899,18.5052,219300.0
2015-03-16 10:30:00,24.16,24.19,24.14,24.16,379400.0,18.5052,18.5282,18.4899,18.5052,379400.0
2015-03-16 10:40:00,24.16,24.27,24.15,24.25,748900.0,18.5052,18.5895,18.4975,18.5741,748900.0
2015-03-16 10:50:00,24.24,24.29,24.19,24.21,352500.0,18.5665,18.6048,18.5282,18.5435,352500.0
2015-03-16 11:00:00,24.21,24.24,24.18,24.19,92900.0,18.5435,18.5665,18.5205,18.5282,92900.0
2015-03-16 11:10:00,24.19,24.22,24.15,24.22,265300.0,18.5282,18.5512,18.4975,18.5512,265300.0
2015-03-16 11:20:00,24.21,24.31,24.21,24.3,937600.0,18.5435,18.6201,18.5435,18.6124,937600.0
2015-03-16 11:30:00,24.31,24.38,24.28,24.3,582900.0,18.6201,18.6737,18.5971,18.6124,582900.0
2015-03-16 11:40:00,24.3,24.35,24.3,24.33,137200.0,18.6124,18.6507,18.6124,18.6354,137200.0
2015-03-16 11:50:00,24.34,24.38,24.33,24.34,301500.0,18.6431,18.6737,18.6354,18.6431,301500.0
2015-03-16 12:00:00,24.34,24.36,24.31,24.34,266700.0,18.6431,18.6584,18.6201,18.6431,266700.0
2015-03-16 12:10:00,24.34,24.34,24.3,24.34,234600.0,18.6431,18.6431,18.6124,18.6431,234600.0
2015-03-16 12:20:00,24.34,24.35,24.28,24.32,269900.0,18.6431,18.6507,18.5971,18.6278,269900.0
2015-03-16 12:30:00,24.33,24.35,24.29,24.35,185200.0,18.6354,18.6507,18.6048,18.6507,185200.0
2015-03-16 12:40:00,24.35,24.36,24.29,24.32,148900.0,18.6507,18.6584,18.6048,18.6278,148900.0
2015-03-16 12:50:00,24.31,24.37,24.31,24.36,674000.0,18.6201,18.6661,18.6201,18.6584,674000.0
2015-03-16 13:00:00,24.36,24.37,24.35,24.36,395200.0,18.6584,18.6661,18.6507,18.6584,395200.0
2015-03-16 13:10:00,24.36,24.36,24.31,24.36,280300.0,18.6584,18.6584,18.6201,18.6584,280300.0
2015-03-16 13:20:00,24.36,24.39,24.35,24.37,275600.0,18.6584,18.6814,18.6507,18.6661,275600.0
2015-03-16 13:30:00,24.38,24.38,24.33,24.36,301300.0,18.6737,18.6737,18.6354,18.6584,301300.0
2015-03-16 13:40:00,24.36,24.37,24.33,24.35,132300.0,18.6584,18.6661,18.6354,18.6507,132300.0
2015-03-16 13:50:00,24.35,24.37,24.34,24.35,225700.0,18.6507,18.6661,18.6431,18.6507,225700.0
2015-03-16 14:00:00,24.36,24.36,24.33,24.33,115600.0,18.6584,18.6584,18.6354,18.6354,115600.0
2015-03-16 14:10:00,24.34,24.34,24.28,24.29,284700.0,18.6431,18.6431,18.5971,18.6048,284700.0
2015-03-16 14:20:00,24.28,24.31,24.28,24.3,337000.0,18.5971,18.6201,18.5971,18.6124,337000.0
2015-03-16 14:30:00,24.29,24.3,24.26,24.27,201800.0,18.6048,18.6124,18.5818,18.5895,201800.0
2015-03-16 14:40:00,24.27,24.31,24.26,24.27,224900.0,18.5895,18.6201,18.5818,18.5895,224900.0
2015-03-16 14:50:00,24.27,24.29,24.26,24.28,186600.0,18.5895,18.6048,18.5818,18.5971,186600.0
2015-03-16 15:00:00,24.29,24.29,24.27,24.28,252100.0,18.6048,18.6048,18.5895,18.5971,252100.0
2015-03-16 15:10:00,24.28,24.29,24.27,24.27,267500.0,18.5971,18.6048,18.5895,18.5895,267500.0
2015-03-16 15:20:00,24.28,24.28,24.26,24.28,188700.0,18.5971,18.5971,18.5818,18.5971,188700.0
2015-03-16 15:30:00,24.28,24.3,24.27,24.3,532100.0,18.5971,18.6124,18.5895,18.6124,532100.0
2015-03-16 15:40:00,24.29,24.33,24.26,24.33,865100.0,18.6048,18.6354,18.5818,18.6354,865100.0
2015-03-16 15:50:00,24.33,24.33,24.26,24.28,1497300.0,18.6354,18.6354,18.5818,18.5971,1497300.0
2015-03-17 09:30:00,24.05,24.18,24.02,24.14,784300.0,18.421,18.5205,18.398,18.4899,784300.0
2015-03-17 09:40:00,24.14,24.18,24.01,24.04,513900.0,18.4899,18.5205,18.3903,18.4133,513900.0
2015-03-17 09:50:00,24.04,24.09,23.95,24.08,573400.0,18.4133,18.4516,18.3444,18.4439,573400.0
2015-03-17 10:00:00,24.07,24.1,24.05,24.06,320800.0,18.4363,18.4592,18.421,18.4286,320800.0
2015-03-17 10:10:00,24.06,24.08,24.03,24.08,273500.0,18.4286,18.4439,18.4056,18.4439,273500.0
2015-03-17 10:20:00,24.08,24.16,24.07,24.14,269600.0,18.4439,18.5052,18.4363,18.4899,269600.0
2015-03-17 10:30:00,24.14,24.24,24.13,24.23,300000.0,18.4899,18.5665,18.4822,18.5588,300000.0
2015-03-17 10:40:00,24.24,24.3,24.22,24.3,347000.0,18.5665,18.6124,18.5512,18.6124,347000.0
2015-03-17 10:50:00,24.29,24.31,24.27,24.29,363000.0,18.6048,18.6201,18.5895,18.6048,363000.0
2015-03-17 11:00:00,24.29,24.3,24.2,24.24,263500.0,18.6048,18.6124,18.5358,18.5665,263500.0
2015-03-17 11:10:00,24.25,24.26,24.2,24.25,172600.0,18.5741,18.5818,18.5358,18.5741,172600.0
2015-03-17 11:20:00,24.25,24.27,24.24,24.26,236700.0,18.5741,18.5895,18.5665,18.5818,236700.0
2015-03-17 11:30:00,24.27,24.27,24.23,24.24,170000.0,18.5895,18.5895,18.5588,18.5665,170000.0
2015-03-17 11:40:00,24.25,24.33,24.24,24.27,220600.0,18.5741,18.6354,18.5665,18.5895,220600.0
2015-03-17 11:50:00,24.26,24.29,24.26,24.28,124800.0,18.5818,18.6048,18.5818,18.5971,124800.0
2015-03-17 12:00:00,24.29,24.29,24.26,24.26,106400.0,18.6048,18.6048,18.5818,18.5818,106400.0
2015-03-17 12:10:00,24.26,24.3,24.25,24.3,159600.0,18.5818,18.6124,18.5741,18.6124,159600.0
2015-03-17 12:20:00,24.29,24.3,24.26,24.3,190500.0,18.6048,18.6124,18.5818,18.6124,190500.0
2015-03-17 12:30:00,24.3,24.3,24.28,24.29,175500.0,18.6124,18.6124,18.5971,18.6048,175500.0
2015-03-17 12:40:00,24.29,24.32,24.28,24.32,112600.0,18.6048,18.6278,18.5971,18.6278,112600.0
2015-03-17 12:50:00,24.32,24.34,24.32,24.34,119600.0,18.6278,18.6431,18.6278,18.6431,119600.0
2015-03-17 13:00:00,24.34,24.34,24.31,24.33,171200.0,18.6431,18.6431,18.6201,18.6354,171200.0
2015-03-17 13:10:00,24.32,24.44,24.3,24.42,811900.0,18.6278,18.7197,18.6124,18.7043,811900.0
2015-03-17 13:20:00,24.41,24.42,24.38,24.4,161100.0,18.6967,18.7043,18.6737,18.689,161100.0
2015-03-17 13:30:00,24.41,24.42,24.36,24.39,177200.0,18.6967,18.7043,18.6584,18.6814,177200.0
2015-03-17 13:40:00,24.39,24.4,24.33,24.35,335800.0,18.6814,18.689,18.6354,18.6507,335800.0
2015-03-17 13:50:00,24.36,24.39,24.34,24.38,354800.0,18.6584,18.6814,18.6431,18.6737,354800.0
2015-03-17 14:00:00,24.38,24.4,24.38,24.39,223100.0,18.6737,18.689,18.6737,18.6814,223100.0
2015-03-17 14:10:00,24.39,24.41,24.37,24.38,159500.0,18.6814,18.6967,18.6661,18.6737,159500.0
2015-03-17 14:20:00,24.37,24.38,24.36,24.36,126500.0,18.6661,18.6737,18.6584,18.6584,126500.0
2015-03-17 14:30:00,24.36,24.37,24.32,24.35,166000.0,18.6584,18.6661,18.6278,18.6507,166000.0
2015-03-17 14:40:00,24.35,24.37,24.33,24.33,211100.0,18.6507,18.6661,18.6354,18.6354,211100.0
2015-03-17 14:50:00,24.33,24.34,24.29,24.31,290400.0,18.6354,18.6431,18.6048,18.6201,290400.0
2015-03-17 15:00:00,24.31,24.33,24.3,24.32,410700.0,18.6201,18.6354,18.6124,18.6278,410700.0
2015-03-17 15:10:00,24.32,24.32,24.28,24.3,377500.0,18.6278,18.6278,18.5971,18.6124,377500.0
2015-03-17 15:20:00,24.3,24.35,24.3,24.34,310400.0,18.6124,18.6507,18.6124,18.6431,310400.0
2015-03-17 15:30:00,24.34,24.38,24.34,24.35,378600.0,18.6431,18.6737,18.6431,18.6507,378600.0
2015-03-17 15:40:00,24.35,24.36,24.32,24.36,397500.0,18.6507,18.6584,18.6278,18.6584,397500.0
2015-03-17 15:50:00,24.36,24.36,24.31,24.32,807700.0,18.6584,18.6584,18.6201,18.6278,807700.0
2015-03-18 09:30:00,24.51,24.62,24.49,24.57,577500.0,18.7733,18.8575,18.758,18.8192,577500.0
2015-03-18 09:40:00,24.56,24.57,24.47,24.52,408000.0,18.8116,18.8192,18.7426,18.7809,408000.0
2015-03-18 09:50:00,24.52,24.53,24.5,24.5,201700.0,18.7809,18.7886,18.7656,18.7656,201700.0
2015-03-18 10:00:00,24.5,24.52,24.47,24.5,420000.0,18.7656,18.7809,18.7426,18.7656,420000.0
2015-03-18 10:10:00,24.5,24.53,24.49,24.5,467200.0,18.7656,18.7886,18.758,18.7656,467200.0
2015-03-18 10:20:00,24.51,24.56,24.49,24.53,298400.0,18.7733,18.8116,18.758,18.7886,298400.0
2015-03-18 10:30:00,24.53,24.56,24.52,24.56,269500.0,18.7886,18.8116,18.7809,18.8116,269500.0
2015-03-18 10:40:00,24.55,24.57,24.53,24.55,302300.0,18.8039,18.8192,18.7886,18.8039,302300.0
2015-03-18 10:50:00,24.54,24.57,24.52,24.52,393000.0,18.7963,18.8192,18.7809,18.7809,393000.0
2015-03-18 11:00:00,24.52,24.55,24.5,24.52,600600.0,18.7809,18.8039,18.7656,18.7809,600600.0
2015-03-18 11:10:00,24.51,24.54,24.5,24.53,267300.0,18.7733,18.7963,18.7656,18.7886,267300.0
2015-03-18 11:20:00,24.53,24.54,24.49,24.49,227200.0,18.7886,18.7963,18.758,18.758,227200.0
2015-03-18 11:30:00,24.49,24.52,24.49,24.51,280200.0,18.758,18.7809,18.758,18.7733,280200.0
2015-03-18 11:40:00,24.51,24.54,24.5,24.54,434600.0,18.7733,18.7963,18.7656,18.7963,434600.0
2015-03-18 11:50:00,24.54,24.56,24.49,24.5,315700.0,18.7963,18.8116,18.758,18.7656,315700.0
2015-03-18 12:00:00,24.5,24.54,24.5,24.51,129700.0,18.7656,18.7963,18.7656,18.7733,129700.0
2015-03-18 12:10:00,24.51,24.52,24.49,24.49,61100.0,18.7733,18.7809,18.758,18.758,61100.0
2015-03-18 12:20:00,24.49,24.5,24.45,24.48,94500.0,18.758,18.7656,18.7273,18.7503,94500.0
2015-03-18 12:30:00,24.47,24.48,24.43,24.46,79500.0,18.7426,18.7503,18.712,18.735,79500.0
2015-03-18 12:40:00,24.46,24.49,24.43,24.45,152500.0,18.735,18.758,18.712,18.7273,152500.0
2015-03-18 12:50:00,24.45,24.48,24.4,24.42,130100.0,18.7273,18.7503,18.689,18.7043,130100.0
2015-03-18 13:00:00,24.41,24.44,24.34,24.36,213200.0,18.6967,18.7197,18.6431,18.6584,213200.0
2015-03-18 13:10:00,24.36,24.39,24.35,24.36,188500.0,18.6584,18.6814,18.6507,18.6584,188500.0
2015-03-18 13:20:00,24.36,24.38,24.27,24.28,240000.0,18.6584,18.6737,18.5895,18.5971,240000.0
2015-03-18 13:30:00,24.28,24.29,24.2,24.22,688500.0,18.5971,18.6048,18.5358,18.5512,688500.0
2015-03-18 13:40:00,24.22,24.25,24.15,24.21,607200.0,18.5512,18.5741,18.4975,18.5435,607200.0
2015-03-18 13:50:00,24.21,24.28,24.2,24.27,146100.0,18.5435,18.5971,18.5358,18.5895,146100.0
2015-03-18 14:00:00,24.25,24.51,24.24,24.41,643000.0,18.5741,18.7733,18.5665,18.6967,643000.0
2015-03-18 14:10:00,24.42,24.61,24.41,24.6,551900.0,18.7043,18.8499,18.6967,18.8422,551900.0
2015-03-18 14:20:00,24.6,24.66,24.56,24.62,571400.0,18.8422,18.8882,18.8116,18.8575,571400.0
2015-03-18 14:30:00,24.62,24.74,24.62,24.74,412800.0,18.8575,18.9495,18.8575,18.9495,412800.0
2015-03-18 14:40:00,24.74,24.75,24.59,24.62,487900.0,18.9495,18.9571,18.8346,18.8575,487900.0
2015-03-18 14:50:00,24.62,24.73,24.61,24.67,337500.0,18.8575,18.9418,18.8499,18.8958,337500.0
2015-03-18 15:00:00,24.68,24.81,24.66,24.79,245000.0,18.9035,19.0031,18.8882,18.9877,245000.0
2015-03-18 15:10:00,24.79,24.9,24.78,24.85,490000.0,18.9877,19.072,18.9801,19.0337,490000.0
2015-03-18 15:20:00,24.86,24.87,24.73,24.74,427000.0,19.0414,19.049,18.9418,18.9495,427000.0
2015-03-18 15:30:00,24.75,24.75,24.67,24.72,304000.0,18.9571,18.9571,18.8958,18.9341,304000.0
2015-03-18 15:40:00,24.72,24.73,24.68,24.69,488100.0,18.9341,18.9418,18.9035,18.9112,488100.0
2015-03-18 15:50:00,24.69,24.72,24.68,24.72,589700.0,18.9112,18.9341,18.9035,18.9341,589700.0
2015-03-19 09:30:00,24.9,25.15,24.9,25.01,1106000.0,19.072,19.2635,19.072,19.1563,1106000.0
2015-03-19 09:40:00,25.01,25.02,24.83,24.92,587600.0,19.1563,19.1639,19.0184,19.0873,587600.0
2015-03-19 09:50:00,24.92,25.11,24.88,25.09,448100.0,19.0873,19.2329,19.0567,19.2175,448100.0
2015-03-19 10:00:00,25.1,25.11,25.0,25.02,218500.0,19.2252,19.2329,19.1486,19.1639,218500.0
2015-03-19 10:10:00,25.03,25.05,24.95,24.96,185100.0,19.1716,19.1869,19.1103,19.118,185100.0
2015-03-19 10:20:00,24.97,25.04,24.93,24.99,934900.0,19.1256,19.1792,19.095,19.1409,934900.0
2015-03-19 10:30:00,24.98,24.99,24.87,24.88,134900.0,19.1333,19.1409,19.049,19.0567,134900.0
2015-03-19 10:40:00,24.88,24.9,24.82,24.83,206200.0,19.0567,19.072,19.0107,19.0184,206200.0
2015-03-19 10:50:00,24.83,24.84,24.8,24.8,132200.0,19.0184,19.026,18.9954,18.9954,132200.0
2015-03-19 11:00:00,24.81,24.83,24.73,24.73,172200.0,19.0031,19.0184,18.9418,18.9418,172200.0
2015-03-19 11:10:00,24.73,24.76,24.72,24.75,186800.0,18.9418,18.9648,18.9341,18.9571,186800.0
2015-03-19 11:20:00,24.75,24.79,24.73,24.73,191700.0,18.9571,18.9877,18.9418,18.9418,191700.0
2015-03-19 11:30:00,24.74,24.75,24.68,24.7,401700.0,18.9495,18.9571,18.9035,18.9188,401700.0
2015-03-19 11:40:00,24.7,24.73,24.7,24.71,188700.0,18.9188,18.9418,18.9188,18.9265,188700.0
2015-03-19 11:50:00,24.71,24.77,24.71,24.77,208300.0,18.9265,18.9724,18.9265,18.9724,208300.0
2015-03-19 12:00:00,24.76,24.79,24.73,24.74,110100.0,18.9648,18.9877,18.9418,18.9495,110100.0
2015-03-19 12:10:00,24.74,24.75,24.71,24.73,91200.0,18.9495,18.9571,18.9265,18.9418,91200.0
2015-03-19 12:20:00,24.73,24.74,24.71,24.73,61600.0,18.9418,18.9495,18.9265,18.9418,61600.0
2015-03-19 12:30:00,24.73,24.74,24.69,24.71,195500.0,18.9418,18.9495,18.9112,18.9265,195500.0
2015-03-19 12:40:00,24.71,24.75,24.7,24.73,69300.0,18.9265,18.9571,18.9188,18.9418,69300.0
2015-03-19 12:50:00,24.72,24.73,24.69,24.7,157200.0,18.9341,18.9418,18.9112,18.9188,157200.0
2015-03-19 13:00:00,24.71,24.72,24.69,24.72,114000.0,18.9265,18.9341,18.9112,18.9341,114000.0
2015-03-19 13:10:00,24.72,24.75,24.7,24.75,72500.0,18.9341,18.9571,18.9188,18.9571,72500.0
2015-03-19 13:20:00,24.75,24.76,24.72,24.74,103400.0,18.9571,18.9648,18.9341,18.9495,103400.0
2015-03-19 13:30:00,24.73,24.74,24.7,24.71,82200.0,18.9418,18.9495,18.9188,18.9265,82200.0
2015-03-19 13:40:00,24.71,24.73,24.66,24.67,470500.0,18.9265,18.9418,18.8882,18.8958,470500.0
2015-03-19 13:50:00,24.66,24.67,24.63,24.66,163200.0,18.8882,18.8958,18.8652,18.8882,163200.0
2015-03-19 14:00:00,24.65,24.69,24.65,24.68,206800.0,18.8805,18.9112,18.8805,18.9035,206800.0
2015-03-19 14:10:00,24.68,24.7,24.64,24.66,180400.0,18.9035,18.9188,18.8729,18.8882,180400.0
2015-03-19 14:20:00,24.66,24.68,24.64,24.68,225300.0,18.8882,18.9035,18.8729,18.9035,225300.0
2015-03-19 14:30:00,24.68,24.69,24.66,24.67,103100.0,18.9035,18.9112,18.8882,18.8958,103100.0
2015-03-19 14:40:00,24.67,24.71,24.66,24.69,185500.0,18.8958,18.9265,18.8882,18.9112,185500.0
2015-03-19 14:50:00,24.7,24.72,24.68,24.7,385800.0,18.9188,18.9341,18.9035,18.9188,385800.0
2015-03-19 15:00:00,24.7,24.7,24.67,24.67,155700.0,18.9188,18.9188,18.8958,18.8958,155700.0
2015-03-19 15:10:00,24.67,24.7,24.67,24.69,364600.0,18.8958,18.9188,18.8958,18.9112,364600.0
2015-03-19 15:20:00,24.69,24.69,24.66,24.68,365500.0,18.9112,18.9112,18.8882,18.9035,365500.0
2015-03-19 15:30:00,24.69,24.69,24.67,24.69,137200.0,18.9112,18.9112,18.8958,18.9112,137200.0
2015-03-19 15:40:00,24.69,24.7,24.64,24.68,526700.0,18.9112,18.9188,18.8729,18.9035,526700.0
2015-03-19 15:50:00,24.67,24.69,24.63,24.67,1222100.0,18.8958,18.9112,18.8652,18.8958,1222100.0
2015-03-20 09:30:00,24.8,24.8,24.68,24.68,525100.0,18.9954,18.9954,18.9035,18.9035,525100.0
2015-03-20 09:40:00,24.68,24.78,24.67,24.77,308600.0,18.9035,18.9801,18.8958,18.9724,308600.0
2015-03-20 09:50:00,24.77,24.84,24.77,24.82,469300.0,18.9724,19.026,18.9724,19.0107,469300.0
2015-03-20 10:00:00,24.83,24.84,24.79,24.79,166800.0,19.0184,19.026,18.9877,18.9877,166800.0
2015-03-20 10:10:00,24.78,24.83,24.77,24.79,207600.0,18.9801,19.0184,18.9724,18.9877,207600.0
2015-03-20 10:20:00,24.79,24.83,24.74,24.79,133000.0,18.9877,19.0184,18.9495,18.9877,133000.0
2015-03-20 10:30:00,24.79,24.83,24.77,24.81,132100.0,18.9877,19.0184,18.9724,19.0031,132100.0
2015-03-20 10:40:00,24.81,24.84,24.8,24.8,128800.0,19.0031,19.026,18.9954,18.9954,128800.0
2015-03-20 10:50:00,24.8,24.82,24.77,24.78,67700.0,18.9954,19.0107,18.9724,18.9801,67700.0
2015-03-20 11:00:00,24.77,24.82,24.77,24.8,96500.0,18.9724,19.0107,18.9724,18.9954,96500.0
2015-03-20 11:10:00,24.8,24.83,24.78,24.83,59100.0,18.9954,19.0184,18.9801,19.0184,59100.0
2015-03-20 11:20:00,24.83,24.86,24.82,24.84,81200.0,19.0184,19.0414,19.0107,19.026,81200.0
2015-03-20 11:30:00,24.84,24.87,24.82,24.83,213900.0,19.026,19.049,19.0107,19.0184,213900.0
2015-03-20 11:40:00,24.83,24.84,24.77,24.78,68700.0,19.0184,19.026,18.9724,18.9801,68700.0
2015-03-20 11:50:00,24.79,24.82,24.77,24.82,88700.0,18.9877,19.0107,18.9724,19.0107,88700.0
2015-03-20 12:00:00,24.81,24.84,24.81,24.81,59200.0,19.0031,19.026,19.0031,19.0031,59200.0
2015-03-20 12:10:00,24.82,24.83,24.79,24.8,41600.0,19.0107,19.0184,18.9877,18.9954,41600.0
2015-03-20 12:20:00,24.8,24.8,24.76,24.78,42800.0,18.9954,18.9954,18.9648,18.9801,42800.0
2015-03-20 12:30:00,24.78,24.81,24.77,24.8,230500.0,18.9801,19.0031,18.9724,18.9954,230500.0
2015-03-20 12:40:00,24.79,24.83,24.79,24.81,119100.0,18.9877,19.0184,18.9877,19.0031,119100.0
2015-03-20 12:50:00,24.81,24.85,24.81,24.84,33200.0,19.0031,19.0337,19.0031,19.026,33200.0
2015-03-20 13:00:00,24.83,24.87,24.83,24.87,54600.0,19.0184,19.049,19.0184,19.049,54600.0
2015-03-20 13:10:00,24.86,24.87,24.83,24.84,65800.0,19.0414,19.049,19.0184,19.026,65800.0
2015-03-20 13:20:00,24.84,24.88,24.84,24.88,58100.0,19.026,19.0567,19.026,19.0567,58100.0
2015-03-20 13:30:00,24.87,24.9,24.87,24.87,49600.0,19.049,19.072,19.049,19.049,49600.0
2015-03-20 13:40:00,24.88,24.88,24.8,24.82,306400.0,19.0567,19.0567,18.9954,19.0107,306400.0
2015-03-20 13:50:00,24.83,24.85,24.81,24.83,135500.0,19.0184,19.0337,19.0031,19.0184,135500.0
2015-03-20 14:00:00,24.82,24.84,24.81,24.82,92300.0,19.0107,19.026,19.0031,19.0107,92300.0
2015-03-20 14:10:00,24.82,24.84,24.8,24.83,57100.0,19.0107,19.026,18.9954,19.0184,57100.0
2015-03-20 14:20:00,24.83,24.84,24.81,24.82,98600.0,19.0184,19.026,19.0031,19.0107,98600.0
2015-03-20 14:30:00,24.81,24.85,24.81,24.84,109100.0,19.0031,19.0337,19.0031,19.026,109100.0
2015-03-20 14:40:00,24.84,24.84,24.81,24.84,99100.0,19.026,19.026,19.0031,19.026,99100.0
2015-03-20 14:50:00,24.84,24.89,24.83,24.88,137900.0,19.026,19.0643,19.0184,19.0567,137900.0
2015-03-20 15:00:00,24.88,24.9,24.87,24.88,154700.0,19.0567,19.072,19.049,19.0567,154700.0
2015-03-20 15:10:00,24.89,24.89,24.84,24.85,123000.0,19.0643,19.0643,19.026,19.0337,123000.0
2015-03-20 15:20:00,24.84,24.85,24.82,24.84,213800.0,19.026,19.0337,19.0107,19.026,213800.0
2015-03-20 15:30:00,24.84,24.85,24.83,24.84,240100.0,19.026,19.0337,19.0184,19.026,240100.0
2015-03-20 15:40:00,24.85,24.85,24.79,24.8,463200.0,19.0337,19.0337,18.9877,18.9954,463200.0
2015-03-20 15:50:00,24.8,24.81,24.77,24.77,899600.0,18.9954,19.0031,18.9724,18.9724,899600.0
2015-03-23 09:30:00,24.88,24.95,24.85,24.92,353500.0,19.0567,19.1103,19.0337,19.0873,353500.0
2015-03-23 09:40:00,24.92,24.94,24.9,24.9,228100.0,19.0873,19.1026,19.072,19.072,228100.0
2015-03-23 09:50:00,24.9,24.92,24.84,24.88,572300.0,19.072,19.0873,19.026,19.0567,572300.0
2015-03-23 10:00:00,24.88,24.9,24.86,24.9,135200.0,19.0567,19.072,19.0414,19.072,135200.0
2015-03-23 10:10:00,24.9,24.9,24.85,24.85,156000.0,19.072,19.072,19.0337,19.0337,156000.0
2015-03-23 10:20:00,24.86,24.87,24.83,24.85,360800.0,19.0414,19.049,19.0184,19.0337,360800.0
2015-03-23 10:30:00,24.85,24.86,24.8,24.81,160600.0,19.0337,19.0414,18.9954,19.0031,160600.0
2015-03-23 10:40:00,24.82,24.85,24.8,24.85,127200.0,19.0107,19.0337,18.9954,19.0337,127200.0
2015-03-23 10:50:00,24.85,24.87,24.84,24.85,263500.0,19.0337,19.049,19.026,19.0337,263500.0
2015-03-23 11:00:00,24.85,24.88,24.83,24.87,136600.0,19.0337,19.0567,19.0184,19.049,136600.0
2015-03-23 11:10:00,24.87,24.88,24.86,24.86,190300.0,19.049,19.0567,19.0414,19.0414,190300.0
2015-03-23 11:20:00,24.86,24.87,24.82,24.82,107600.0,19.0414,19.049,19.0107,19.0107,107600.0
2015-03-23 11:30:00,24.83,24.83,24.81,24.83,180800.0,19.0184,19.0184,19.0031,19.0184,180800.0
2015-03-23 11:40:00,24.83,24.84,24.8,24.82,220000.0,19.0184,19.026,18.9954,19.0107,220000.0
2015-03-23 11:50:00,24.82,24.83,24.81,24.82,93800.0,19.0107,19.0184,19.0031,19.0107,93800.0
2015-03-23 12:00:00,24.81,24.83,24.81,24.83,192500.0,19.0031,19.0184,19.0031,19.0184,192500.0
2015-03-23 12:10:00,24.83,24.83,24.82,24.83,86100.0,19.0184,19.0184,19.0107,19.0184,86100.0
2015-03-23 12:20:00,24.83,24.84,24.81,24.82,222500.0,19.0184,19.026,19.0031,19.0107,222500.0
2015-03-23 12:30:00,24.82,24.84,24.81,24.84,97400.0,19.0107,19.026,19.0031,19.026,97400.0
2015-03-23 12:40:00,24.84,24.86,24.83,24.84,61800.0,19.026,19.0414,19.0184,19.026,61800.0
2015-03-23 12:50:00,24.84,24.85,24.82,24.83,84100.0,19.026,19.0337,19.0107,19.0184,84100.0
2015-03-23 13:00:00,24.84,24.85,24.83,24.85,65900.0,19.026,19.0337,19.0184,19.0337,65900.0
2015-03-23 13:10:00,24.85,24.85,24.83,24.85,82800.0,19.0337,19.0337,19.0184,19.0337,82800.0
2015-03-23 13:20:00,24.85,24.86,24.84,24.86,43200.0,19.0337,19.0414,19.026,19.0414,43200.0
2015-03-23 13:30:00,24.86,24.86,24.83,24.85,371900.0,19.0414,19.0414,19.0184,19.0337,371900.0
2015-03-23 13:40:00,24.85,24.87,24.84,24.84,131800.0,19.0337,19.049,19.026,19.026,131800.0
2015-03-23 13:50:00,24.85,24.85,24.81,24.84,384900.0,19.0337,19.0337,19.0031,19.026,384900.0
2015-03-23 14:00:00,24.83,24.85,24.82,24.85,130500.0,19.0184,19.0337,19.0107,19.0337,130500.0
2015-03-23 14:10:00,24.84,24.85,24.83,24.84,137000.0,19.026,19.0337,19.0184,19.026,137000.0
2015-03-23 14:20:00,24.84,24.84,24.79,24.82,377800.0,19.026,19.026,18.9877,19.0107,377800.0
2015-03-23 14:30:00,24.82,24.82,24.8,24.81,251800.0,19.0107,19.0107,18.9954,19.0031,251800.0
2015-03-23 14:40:00,24.8,24.81,24.76,24.76,136200.0,18.9954,19.0031,18.9648,18.9648,136200.0
2015-03-23 14:50:00,24.76,24.78,24.76,24.77,245700.0,18.9648,18.9801,18.9648,18.9724,245700.0
2015-03-23 15:00:00,24.77,24.78,24.76,24.76,147000.0,18.9724,18.9801,18.9648,18.9648,147000.0
2015-03-23 15:10:00,24.76,24.78,24.75,24.78,196800.0,18.9648,18.9801,18.9571,18.9801,196800.0
2015-03-23 15:20:00,24.78,24.83,24.77,24.82,175800.0,18.9801,19.0184,18.9724,19.0107,175800.0
2015-03-23 15:30:00,24.82,24.83,24.8,24.82,107300.0,19.0107,19.0184,18.9954,19.0107,107300.0
2015-03-23 15:40:00,24.82,24.84,24.81,24.84,333500.0,19.0107,19.026,19.0031,19.026,333500.0
2015-03-23 15:50:00,24.84,24.84,24.78,24.79,794800.0,19.026,19.026,18.9801,18.9877,794800.0
2015-03-24 09:30:00,24.61,24.7,24.61,24.64,406500.0,18.8499,18.9188,18.8499,18.8729,406500.0
2015-03-24 09:40:00,24.63,24.64,24.56,24.58,868500.0,18.8652,18.8729,18.8116,18.8269,868500.0
2015-03-24 09:50:00,24.59,24.6,24.54,24.58,527900.0,18.8346,18.8422,18.7963,18.8269,527900.0
2015-03-24 10:00:00,24.58,24.6,24.56,24.58,300800.0,18.8269,18.8422,18.8116,18.8269,300800.0
2015-03-24 10:10:00,24.58,24.58,24.53,24.54,236000.0,18.8269,18.8269,18.7886,18.7963,236000.0
2015-03-24 10:20:00,24.55,24.56,24.5,24.54,290300.0,18.8039,18.8116,18.7656,18.7963,290300.0
2015-03-24 10:30:00,24.54,24.56,24.49,24.49,353100.0,18.7963,18.8116,18.758,18.758,353100.0
2015-03-24 10:40:00,24.5,24.53,24.49,24.51,225400.0,18.7656,18.7886,18.758,18.7733,225400.0
2015-03-24 10:50:00,24.51,24.53,24.49,24.49,118300.0,18.7733,18.7886,18.758,18.758,118300.0
2015-03-24 11:00:00,24.5,24.53,24.49,24.53,162800.0,18.7656,18.7886,18.758,18.7886,162800.0
2015-03-24 11:10:00,24.53,24.54,24.5,24.54,133900.0,18.7886,18.7963,18.7656,18.7963,133900.0
2015-03-24 11:20:00,24.54,24.55,24.51,24.51,296200.0,18.7963,18.8039,18.7733,18.7733,296200.0
2015-03-24 11:30:00,24.51,24.56,24.51,24.53,232300.0,18.7733,18.8116,18.7733,18.7886,232300.0
2015-03-24 11:40:00,24.54,24.56,24.52,24.56,125000.0,18.7963,18.8116,18.7809,18.8116,125000.0
2015-03-24 11:50:00,24.56,24.56,24.54,24.54,81300.0,18.8116,18.8116,18.7963,18.7963,81300.0
2015-03-24 12:00:00,24.54,24.55,24.51,24.53,55800.0,18.7963,18.8039,18.7733,18.7886,55800.0
2015-03-24 12:10:00,24.53,24.54,24.51,24.52,76900.0,18.7886,18.7963,18.7733,18.7809,76900.0
2015-03-24 12:20:00,24.52,24.54,24.5,24.54,143800.0,18.7809,18.7963,18.7656,18.7963,143800.0
2015-03-24 12:30:00,24.54,24.56,24.51,24.54,189600.0,18.7963,18.8116,18.7733,18.7963,189600.0
2015-03-24 12:40:00,24.54,24.54,24.5,24.52,60300.0,18.7963,18.7963,18.7656,18.7809,60300.0
2015-03-24 12:50:00,24.51,24.53,24.5,24.51,101600.0,18.7733,18.7886,18.7656,18.7733,101600.0
2015-03-24 13:00:00,24.51,24.52,24.48,24.52,143500.0,18.7733,18.7809,18.7503,18.7809,143500.0
2015-03-24 13:10:00,24.52,24.54,24.5,24.53,68600.0,18.7809,18.7963,18.7656,18.7886,68600.0
2015-03-24 13:20:00,24.53,24.53,24.5,24.52,161600.0,18.7886,18.7886,18.7656,18.7809,161600.0
2015-03-24 13:30:00,24.52,24.52,24.5,24.52,141500.0,18.7809,18.7809,18.7656,18.7809,141500.0
2015-03-24 13:40:00,24.52,24.52,24.5,24.51,47800.0,18.7809,18.7809,18.7656,18.7733,47800.0
2015-03-24 13:50:00,24.51,24.51,24.5,24.51,44600.0,18.7733,18.7733,18.7656,18.7733,44600.0
2015-03-24 14:00:00,24.51,24.51,24.46,24.5,213600.0,18.7733,18.7733,18.735,18.7656,213600.0
2015-03-24 14:10:00,24.5,24.51,24.45,24.46,244100.0,18.7656,18.7733,18.7273,18.735,244100.0
2015-03-24 14:20:00,24.46,24.49,24.45,24.49,194400.0,18.735,18.758,18.7273,18.758,194400.0
2015-03-24 14:30:00,24.49,24.5,24.46,24.5,150800.0,18.758,18.7656,18.735,18.7656,150800.0
2015-03-24 14:40:00,24.5,24.5,24.47,24.5,118000.0,18.7656,18.7656,18.7426,18.7656,118000.0
2015-03-24 14:50:00,24.5,24.5,24.48,24.48,93900.0,18.7656,18.7656,18.7503,18.7503,93900.0
2015-03-24 15:00:00,24.49,24.54,24.48,24.53,154500.0,18.758,18.7963,18.7503,18.7886,154500.0
2015-03-24 15:10:00,24.54,24.54,24.52,24.52,70500.0,18.7963,18.7963,18.7809,18.7809,70500.0
2015-03-24 15:20:00,24.53,24.53,24.47,24.5,142000.0,18.7886,18.7886,18.7426,18.7656,142000.0
2015-03-24 15:30:00,24.5,24.52,24.49,24.51,139400.0,18.7656,18.7809,18.758,18.7733,139400.0
2015-03-24 15:40:00,24.51,24.53,24.49,24.5,370100.0,18.7733,18.7886,18.758,18.7656,370100.0
2015-03-24 15:50:00,24.51,24.51,24.48,24.51,768100.0,18.7733,18.7733,18.7503,18.7733,768100.0
2015-03-25 09:30:00,24.44,24.45,24.23,24.24,2411100.0,18.7197,18.7273,18.5588,18.5665,2411100.0
2015-03-25 09:40:00,24.23,24.24,24.1,24.14,1597700.0,18.5588,18.5665,18.4592,18.4899,1597700.0
2015-03-25 09:50:00,24.15,24.15,24.03,24.06,486200.0,18.4975,18.4975,18.4056,18.4286,486200.0
2015-03-25 10:00:00,24.07,24.16,24.06,24.13,800600.0,18.4363,18.5052,18.4286,18.4822,800600.0
2015-03-25 10:10:00,24.14,24.19,24.02,24.03,643500.0,18.4899,18.5282,18.398,18.4056,643500.0
2015-03-25 10:20:00,24.02,24.11,23.95,23.96,1049200.0,18.398,18.4669,18.3444,18.352,1049200.0
2015-03-25 10:30:00,23.96,23.97,23.74,23.84,1491500.0,18.352,18.3597,18.1835,18.2601,1491500.0
2015-03-25 10:40:00,23.84,23.87,23.79,23.82,486900.0,18.2601,18.2831,18.2218,18.2448,486900.0
2015-03-25 10:50:00,23.83,23.84,23.78,23.79,271800.0,18.2524,18.2601,18.2141,18.2218,271800.0
2015-03-25 11:00:00,23.78,23.8,23.7,23.73,601800.0,18.2141,18.2295,18.1529,18.1758,601800.0
2015-03-25 11:10:00,23.74,23.74,23.52,23.61,1276300.0,18.1835,18.1835,18.015,18.0839,1276300.0
2015-03-25 11:20:00,23.62,23.68,23.54,23.59,604600.0,18.0916,18.1376,18.0303,18.0686,604600.0
2015-03-25 11:30:00,23.59,23.59,23.36,23.38,813800.0,18.0686,18.0686,17.8924,17.9078,813800.0
2015-03-25 11:40:00,23.37,23.39,23.28,23.37,1087800.0,17.9001,17.9154,17.8312,17.9001,1087800.0
2015-03-25 11:50:00,23.37,23.48,23.34,23.36,850500.0,17.9001,17.9844,17.8771,17.8924,850500.0
2015-03-25 12:00:00,23.35,23.38,23.3,23.3,461400.0,17.8848,17.9078,17.8465,17.8465,461400.0
2015-03-25 12:10:00,23.3,23.4,23.3,23.39,464100.0,17.8465,17.9231,17.8465,17.9154,464100.0
2015-03-25 12:20:00,23.39,23.45,23.3,23.43,523200.0,17.9154,17.9614,17.8465,17.9461,523200.0
2015-03-25 12:30:00,23.43,23.49,23.41,23.49,602100.0,17.9461,17.992,17.9307,17.992,602100.0
2015-03-25 12:40:00,23.49,23.5,23.4,23.41,381700.0,17.992,17.9997,17.9231,17.9307,381700.0
2015-03-25 12:50:00,23.41,23.45,23.39,23.4,278400.0,17.9307,17.9614,17.9154,17.9231,278400.0
2015-03-25 13:00:00,23.4,23.41,23.29,23.3,400700.0,17.9231,17.9307,17.8388,17.8465,400700.0
2015-03-25 13:10:00,23.3,23.32,23.23,23.27,483500.0,17.8465,17.8618,17.7929,17.8235,483500.0
2015-03-25 13:20:00,23.27,23.42,23.23,23.36,754500.0,17.8235,17.9384,17.7929,17.8924,754500.0
2015-03-25 13:30:00,23.36,23.4,23.25,23.29,469200.0,17.8924,17.9231,17.8082,17.8388,469200.0
2015-03-25 13:40:00,23.3,23.39,23.29,23.39,490900.0,17.8465,17.9154,17.8388,17.9154,490900.0
2015-03-25 13:50:00,23.39,23.43,23.28,23.29,402400.0,17.9154,17.9461,17.8312,17.8388,402400.0
2015-03-25 14:00:00,23.29,23.33,23.28,23.32,357700.0,17.8388,17.8695,17.8312,17.8618,357700.0
2015-03-25 14:10:00,23.32,23.32,23.26,23.31,170900.0,17.8618,17.8618,17.8159,17.8542,170900.0
2015-03-25 14:20:00,23.31,23.4,23.31,23.4,449200.0,17.8542,17.9231,17.8542,17.9231,449200.0
2015-03-25 14:30:00,23.4,23.4,23.26,23.26,272300.0,17.9231,17.9231,17.8159,17.8159,272300.0
2015-03-25 14:40:00,23.26,23.29,23.21,23.25,408100.0,17.8159,17.8388,17.7776,17.8082,408100.0
2015-03-25 14:50:00,23.25,23.31,23.22,23.23,369900.0,17.8082,17.8542,17.7852,17.7929,369900.0
2015-03-25 15:00:00,23.23,23.24,23.18,23.19,786700.0,17.7929,17.8005,17.7546,17.7622,786700.0
2015-03-25 15:10:00,23.19,23.26,23.17,23.24,715500.0,17.7622,17.8159,17.7469,17.8005,715500.0
2015-03-25 15:20:00,23.24,23.24,23.14,23.15,775600.0,17.8005,17.8005,17.7239,17.7316,775600.0
2015-03-25 15:30:00,23.14,23.18,23.08,23.14,1434000.0,17.7239,17.7546,17.678,17.7239,1434000.0
2015-03-25 15:40:00,23.15,23.18,23.11,23.12,1197100.0,17.7316,17.7546,17.701,17.7086,1197100.0
2015-03-25 15:50:00,23.12,23.21,23.09,23.19,2802300.0,17.7086,17.7776,17.6856,17.7622,2802300.0
2015-03-26 09:30:00,23.06,23.1,22.96,23.02,3691000.0,17.6627,17.6933,17.5861,17.632,3691000.0
2015-03-26 09:40:00,23.02,23.35,22.99,23.17,2078600.0,17.632,17.8848,17.609,17.7469,2078600.0
2015-03-26 09:50:00,23.16,23.24,23.06,23.07,2271800.0,17.7393,17.8005,17.6627,17.6703,2271800.0
2015-03-26 10:00:00,23.07,23.11,23.05,23.09,1726500.0,17.6703,17.701,17.655,17.6856,1726500.0
2015-03-26 10:10:00,23.09,23.1,23.0,23.1,1235000.0,17.6856,17.6933,17.6167,17.6933,1235000.0
2015-03-26 10:20:00,23.11,23.22,23.07,23.14,1029000.0,17.701,17.7852,17.6703,17.7239,1029000.0
2015-03-26 10:30:00,23.14,23.34,23.11,23.29,1281400.0,17.7239,17.8771,17.701,17.8388,1281400.0
2015-03-26 10:40:00,23.3,23.4,23.3,23.35,1340000.0,17.8465,17.9231,17.8465,17.8848,1340000.0
2015-03-26 10:50:00,23.34,23.42,23.3,23.4,840700.0,17.8771,17.9384,17.8465,17.9231,840700.0
2015-03-26 11:00:00,23.41,23.41,23.2,23.22,1318000.0,17.9307,17.9307,17.7699,17.7852,1318000.0
2015-03-26 11:10:00,23.22,23.22,23.13,23.16,883600.0,17.7852,17.7852,17.7163,17.7393,883600.0
2015-03-26 11:20:00,23.15,23.24,23.14,23.22,496400.0,17.7316,17.8005,17.7239,17.7852,496400.0
2015-03-26 11:30:00,23.23,23.24,23.19,23.22,300800.0,17.7929,17.8005,17.7622,17.7852,300800.0
2015-03-26 11:40:00,23.21,23.33,23.21,23.25,486300.0,17.7776,17.8695,17.7776,17.8082,486300.0
2015-03-26 11:50:00,23.24,23.36,23.22,23.36,333700.0,17.8005,17.8924,17.7852,17.8924,333700.0
2015-03-26 12:00:00,23.36,23.4,23.28,23.3,632200.0,17.8924,17.9231,17.8312,17.8465,632200.0
2015-03-26 12:10:00,23.29,23.34,23.29,23.34,387100.0,17.8388,17.8771,17.8388,17.8771,387100.0
2015-03-26 12:20:00,23.33,23.34,23.23,23.27,321400.0,17.8695,17.8771,17.7929,17.8235,321400.0
2015-03-26 12:30:00,23.26,23.27,23.2,23.22,285000.0,17.8159,17.8235,17.7699,17.7852,285000.0
2015-03-26 12:40:00,23.22,23.24,23.19,23.24,317700.0,17.7852,17.8005,17.7622,17.8005,317700.0
2015-03-26 12:50:00,23.24,23.33,23.23,23.33,318000.0,17.8005,17.8695,17.7929,17.8695,318000.0
2015-03-26 13:00:00,23.33,23.33,23.25,23.27,237200.0,17.8695,17.8695,17.8082,17.8235,237200.0
2015-03-26 13:10:00,23.27,23.29,23.23,23.24,201300.0,17.8235,17.8388,17.7929,17.8005,201300.0
2015-03-26 13:20:00,23.23,23.31,23.23,23.31,214600.0,17.7929,17.8542,17.7929,17.8542,214600.0
2015-03-26 13:30:00,23.31,23.41,23.3,23.39,333100.0,17.8542,17.9307,17.8465,17.9154,333100.0
2015-03-26 13:40:00,23.38,23.51,23.37,23.41,614000.0,17.9078,18.0073,17.9001,17.9307,614000.0
2015-03-26 13:50:00,23.4,23.41,23.34,23.34,210500.0,17.9231,17.9307,17.8771,17.8771,210500.0
2015-03-26 14:00:00,23.34,23.38,23.32,23.34,389200.0,17.8771,17.9078,17.8618,17.8771,389200.0
2015-03-26 14:10:00,23.34,23.37,23.28,23.35,391900.0,17.8771,17.9001,17.8312,17.8848,391900.0
2015-03-26 14:20:00,23.34,23.35,23.24,23.25,302200.0,17.8771,17.8848,17.8005,17.8082,302200.0
2015-03-26 14:30:00,23.25,23.3,23.25,23.26,213900.0,17.8082,17.8465,17.8082,17.8159,213900.0
2015-03-26 14:40:00,23.27,23.32,23.22,23.22,342700.0,17.8235,17.8618,17.7852,17.7852,342700.0
2015-03-26 14:50:00,23.22,23.23,23.18,23.19,901100.0,17.7852,17.7929,17.7546,17.7622,901100.0
2015-03-26 15:00:00,23.18,23.25,23.18,23.24,1306400.0,17.7546,17.8082,17.7546,17.8005,1306400.0
2015-03-26 15:10:00,23.23,23.24,23.2,23.2,565900.0,17.7929,17.8005,17.7699,17.7699,565900.0
2015-03-26 15:20:00,23.2,23.26,23.19,23.19,772400.0,17.7699,17.8159,17.7622,17.7622,772400.0
2015-03-26 15:30:00,23.19,23.27,23.18,23.21,1116000.0,17.7622,17.8235,17.7546,17.7776,1116000.0
2015-03-26 15:40:00,23.2,23.22,23.19,23.2,624300.0,17.7699,17.7852,17.7622,17.7699,624300.0
2015-03-26 15:50:00,23.19,23.22,23.18,23.2,3640200.0,17.7622,17.7852,17.7546,17.7699,3640200.0
2015-03-27 09:30:00,22.91,22.94,22.77,22.79,1423500.0,17.5478,17.5708,17.4405,17.4559,1423500.0
2015-03-27 09:40:00,22.8,22.82,22.76,22.81,642800.0,17.4635,17.4788,17.4329,17.4712,642800.0
2015-03-27 09:50:00,22.8,22.88,22.77,22.86,398800.0,17.4635,17.5248,17.4405,17.5095,398800.0
2015-03-27 10:00:00,22.86,22.93,22.83,22.91,407000.0,17.5095,17.5631,17.4865,17.5478,407000.0
2015-03-27 10:10:00,22.91,22.91,22.72,22.73,1161800.0,17.5478,17.5478,17.4022,17.4099,1161800.0
2015-03-27 10:20:00,22.75,22.86,22.72,22.81,542700.0,17.4252,17.5095,17.4022,17.4712,542700.0
2015-03-27 10:30:00,22.8,22.82,22.74,22.82,525400.0,17.4635,17.4788,17.4176,17.4788,525400.0
2015-03-27 10:40:00,22.82,22.83,22.71,22.76,223100.0,17.4788,17.4865,17.3946,17.4329,223100.0
2015-03-27 10:50:00,22.77,22.77,22.71,22.73,421600.0,17.4405,17.4405,17.3946,17.4099,421600.0
2015-03-27 11:00:00,22.73,22.74,22.66,22.73,734300.0,17.4099,17.4176,17.3563,17.4099,734300.0
2015-03-27 11:10:00,22.73,22.8,22.73,22.79,399200.0,17.4099,17.4635,17.4099,17.4559,399200.0
2015-03-27 11:20:00,22.79,22.87,22.78,22.85,555200.0,17.4559,17.5171,17.4482,17.5018,555200.0
2015-03-27 11:30:00,22.85,22.88,22.78,22.81,598500.0,17.5018,17.5248,17.4482,17.4712,598500.0
2015-03-27 11:40:00,22.82,22.82,22.79,22.81,153800.0,17.4788,17.4788,17.4559,17.4712,153800.0
2015-03-27 11:50:00,22.81,22.82,22.74,22.77,131000.0,17.4712,17.4788,17.4176,17.4405,131000.0
2015-03-27 12:00:00,22.78,22.79,22.71,22.73,196000.0,17.4482,17.4559,17.3946,17.4099,196000.0
2015-03-27 12:10:00,22.72,22.78,22.72,22.75,221200.0,17.4022,17.4482,17.4022,17.4252,221200.0
2015-03-27 12:20:00,22.75,22.75,22.71,22.73,84800.0,17.4252,17.4252,17.3946,17.4099,84800.0
2015-03-27 12:30:00,22.73,22.75,22.71,22.71,96300.0,17.4099,17.4252,17.3946,17.3946,96300.0
2015-03-27 12:40:00,22.71,22.75,22.71,22.73,189200.0,17.3946,17.4252,17.3946,17.4099,189200.0
2015-03-27 12:50:00,22.73,22.78,22.72,22.78,105300.0,17.4099,17.4482,17.4022,17.4482,105300.0
2015-03-27 13:00:00,22.78,22.84,22.76,22.83,158400.0,17.4482,17.4942,17.4329,17.4865,158400.0
2015-03-27 13:10:00,22.84,22.84,22.74,22.75,389700.0,17.4942,17.4942,17.4176,17.4252,389700.0
2015-03-27 13:20:00,22.75,22.77,22.71,22.76,310700.0,17.4252,17.4405,17.3946,17.4329,310700.0
2015-03-27 13:30:00,22.75,22.84,22.75,22.77,189000.0,17.4252,17.4942,17.4252,17.4405,189000.0
2015-03-27 13:40:00,22.76,22.8,22.76,22.76,129900.0,17.4329,17.4635,17.4329,17.4329,129900.0
2015-03-27 13:50:00,22.76,22.8,22.76,22.77,99900.0,17.4329,17.4635,17.4329,17.4405,99900.0
2015-03-27 14:00:00,22.77,22.8,22.76,22.77,160100.0,17.4405,17.4635,17.4329,17.4405,160100.0
2015-03-27 14:10:00,22.78,22.79,22.75,22.76,180300.0,17.4482,17.4559,17.4252,17.4329,180300.0
2015-03-27 14:20:00,22.76,22.78,22.73,22.73,248400.0,17.4329,17.4482,17.4099,17.4099,248400.0
2015-03-27 14:30:00,22.73,22.76,22.72,22.73,424300.0,17.4099,17.4329,17.4022,17.4099,424300.0
2015-03-27 14:40:00,22.73,22.74,22.71,22.72,299200.0,17.4099,17.4176,17.3946,17.4022,299200.0
2015-03-27 14:50:00,22.72,22.73,22.7,22.72,561500.0,17.4022,17.4099,17.3869,17.4022,561500.0
2015-03-27 15:00:00,22.72,22.74,22.7,22.7,283200.0,17.4022,17.4176,17.3869,17.3869,283200.0
2015-03-27 15:10:00,22.7,22.74,22.7,22.72,440400.0,17.3869,17.4176,17.3869,17.4022,440400.0
2015-03-27 15:20:00,22.72,22.74,22.71,22.71,256900.0,17.4022,17.4176,17.3946,17.3946,256900.0
2015-03-27 15:30:00,22.71,23.12,22.71,23.09,1283900.0,17.3946,17.7086,17.3946,17.6856,1283900.0
2015-03-27 15:40:00,23.08,23.11,22.94,22.98,1339900.0,17.678,17.701,17.5708,17.6014,1339900.0
2015-03-27 15:50:00,22.98,23.01,22.9,22.93,2948200.0,17.6014,17.6244,17.5401,17.5631,2948200.0
2015-03-30 09:30:00,22.81,23.01,22.78,23.01,937200.0,17.4712,17.6244,17.4482,17.6244,937200.0
2015-03-30 09:40:00,23.01,23.11,22.98,23.1,261400.0,17.6244,17.701,17.6014,17.6933,261400.0
2015-03-30 09:50:00,23.11,23.11,22.98,23.02,809400.0,17.701,17.701,17.6014,17.632,809400.0
2015-03-30 10:00:00,23.02,23.07,22.96,22.99,506300.0,17.632,17.6703,17.5861,17.609,506300.0
2015-03-30 10:10:00,22.98,23.04,22.95,23.0,211200.0,17.6014,17.6473,17.5784,17.6167,211200.0
2015-03-30 10:20:00,23.0,23.07,22.95,23.06,492300.0,17.6167,17.6703,17.5784,17.6627,492300.0
2015-03-30 10:30:00,23.07,23.07,23.04,23.07,256400.0,17.6703,17.6703,17.6473,17.6703,256400.0
2015-03-30 10:40:00,23.07,23.12,23.03,23.12,532800.0,17.6703,17.7086,17.6397,17.7086,532800.0
2015-03-30 10:50:00,23.12,23.16,23.08,23.14,163000.0,17.7086,17.7393,17.678,17.7239,163000.0
2015-03-30 11:00:00,23.14,23.15,23.1,23.14,118600.0,17.7239,17.7316,17.6933,17.7239,118600.0
2015-03-30 11:10:00,23.13,23.3,23.1,23.25,539500.0,17.7163,17.8465,17.6933,17.8082,539500.0
2015-03-30 11:20:00,23.25,23.28,23.22,23.23,537200.0,17.8082,17.8312,17.7852,17.7929,537200.0
2015-03-30 11:30:00,23.23,23.26,23.18,23.19,616800.0,17.7929,17.8159,17.7546,17.7622,616800.0
2015-03-30 11:40:00,23.19,23.19,23.1,23.1,318100.0,17.7622,17.7622,17.6933,17.6933,318100.0
2015-03-30 11:50:00,23.1,23.13,23.09,23.13,231600.0,17.6933,17.7163,17.6856,17.7163,231600.0
2015-03-30 12:00:00,23.13,23.17,23.11,23.13,261300.0,17.7163,17.7469,17.701,17.7163,261300.0
2015-03-30 12:10:00,23.13,23.2,23.12,23.16,260300.0,17.7163,17.7699,17.7086,17.7393,260300.0
2015-03-30 12:20:00,23.17,23.22,23.14,23.21,119000.0,17.7469,17.7852,17.7239,17.7776,119000.0
2015-03-30 12:30:00,23.21,23.24,23.19,23.24,103800.0,17.7776,17.8005,17.7622,17.8005,103800.0
2015-03-30 12:40:00,23.24,23.25,23.18,23.19,302000.0,17.8005,17.8082,17.7546,17.7622,302000.0
2015-03-30 12:50:00,23.19,23.21,23.18,23.2,89200.0,17.7622,17.7776,17.7546,17.7699,89200.0
2015-03-30 13:00:00,23.19,23.25,23.19,23.25,253700.0,17.7622,17.8082,17.7622,17.8082,253700.0
2015-03-30 13:10:00,23.25,23.26,23.24,23.25,133400.0,17.8082,17.8159,17.8005,17.8082,133400.0
2015-03-30 13:20:00,23.25,23.29,23.24,23.25,553200.0,17.8082,17.8388,17.8005,17.8082,553200.0
2015-03-30 13:30:00,23.25,23.25,23.2,23.22,244700.0,17.8082,17.8082,17.7699,17.7852,244700.0
2015-03-30 13:40:00,23.21,23.25,23.18,23.22,249200.0,17.7776,17.8082,17.7546,17.7852,249200.0
2015-03-30 13:50:00,23.21,23.24,23.11,23.23,439700.0,17.7776,17.8005,17.701,17.7929,439700.0
2015-03-30 14:00:00,23.23,23.25,23.22,23.25,302600.0,17.7929,17.8082,17.7852,17.8082,302600.0
2015-03-30 14:10:00,23.25,23.27,23.24,23.27,189500.0,17.8082,17.8235,17.8005,17.8235,189500.0
2015-03-30 14:20:00,23.27,23.27,23.22,23.23,123400.0,17.8235,17.8235,17.7852,17.7929,123400.0
2015-03-30 14:30:00,23.22,23.26,23.2,23.21,251400.0,17.7852,17.8159,17.7699,17.7776,251400.0
2015-03-30 14:40:00,23.21,23.22,23.17,23.2,336200.0,17.7776,17.7852,17.7469,17.7699,336200.0
2015-03-30 14:50:00,23.21,23.22,23.2,23.21,117700.0,17.7776,17.7852,17.7699,17.7776,117700.0
2015-03-30 15:00:00,23.21,23.23,23.21,23.21,108400.0,17.7776,17.7929,17.7776,17.7776,108400.0
2015-03-30 15:10:00,23.21,23.22,23.18,23.21,297600.0,17.7776,17.7852,17.7546,17.7776,297600.0
2015-03-30 15:20:00,23.21,23.21,23.18,23.21,513500.0,17.7776,17.7776,17.7546,17.7776,513500.0
2015-03-30 15:30:00,23.21,23.22,23.19,23.22,244900.0,17.7776,17.7852,17.7622,17.7852,244900.0
2015-03-30 15:40:00,23.21,23.23,23.21,23.23,362600.0,17.7776,17.7929,17.7776,17.7929,362600.0
2015-03-30 15:50:00,23.23,23.25,23.22,23.24,1156900.0,17.7929,17.8082,17.7852,17.8005,1156900.0
2015-03-31 09:30:00,23.41,23.48,23.32,23.47,930500.0,17.9307,17.9844,17.8618,17.9767,930500.0
2015-03-31 09:40:00,23.46,23.51,23.42,23.44,397900.0,17.969,18.0073,17.9384,17.9537,397900.0
2015-03-31 09:50:00,23.43,23.51,23.4,23.5,274100.0,17.9461,18.0073,17.9231,17.9997,274100.0
2015-03-31 10:00:00,23.5,23.56,23.41,23.44,359600.0,17.9997,18.0456,17.9307,17.9537,359600.0
2015-03-31 10:10:00,23.44,23.48,23.43,23.47,323000.0,17.9537,17.9844,17.9461,17.9767,323000.0
2015-03-31 10:20:00,23.48,23.51,23.46,23.46,402000.0,17.9844,18.0073,17.969,17.969,402000.0
2015-03-31 10:30:00,23.48,23.49,23.44,23.47,249400.0,17.9844,17.992,17.9537,17.9767,249400.0
2015-03-31 10:40:00,23.47,23.51,23.46,23.5,254200.0,17.9767,18.0073,17.969,17.9997,254200.0
2015-03-31 10:50:00,23.5,23.52,23.46,23.48,250300.0,17.9997,18.015,17.969,17.9844,250300.0
2015-03-31 11:00:00,23.48,23.51,23.48,23.51,61200.0,17.9844,18.0073,17.9844,18.0073,61200.0
2015-03-31 11:10:00,23.5,23.51,23.47,23.48,135000.0,17.9997,18.0073,17.9767,17.9844,135000.0
2015-03-31 11:20:00,23.48,23.5,23.46,23.47,211100.0,17.9844,17.9997,17.969,17.9767,211100.0
2015-03-31 11:30:00,23.47,23.48,23.45,23.47,219700.0,17.9767,17.9844,17.9614,17.9767,219700.0
2015-03-31 11:40:00,23.46,23.49,23.46,23.46,128400.0,17.969,17.992,17.969,17.969,128400.0
2015-03-31 11:50:00,23.46,23.49,23.45,23.45,154300.0,17.969,17.992,17.9614,17.9614,154300.0
2015-03-31 12:00:00,23.46,23.46,23.42,23.46,298700.0,17.969,17.969,17.9384,17.969,298700.0
2015-03-31 12:10:00,23.46,23.48,23.43,23.48,194700.0,17.969,17.9844,17.9461,17.9844,194700.0
2015-03-31 12:20:00,23.48,23.5,23.45,23.5,160600.0,17.9844,17.9997,17.9614,17.9997,160600.0
2015-03-31 12:30:00,23.5,23.5,23.46,23.46,144500.0,17.9997,17.9997,17.969,17.969,144500.0
2015-03-31 12:40:00,23.47,23.5,23.46,23.48,144200.0,17.9767,17.9997,17.969,17.9844,144200.0
2015-03-31 12:50:00,23.48,23.5,23.46,23.47,126900.0,17.9844,17.9997,17.969,17.9767,126900.0
2015-03-31 13:00:00,23.48,23.5,23.47,23.49,106500.0,17.9844,17.9997,17.9767,17.992,106500.0
2015-03-31 13:10:00,23.48,23.5,23.48,23.5,82600.0,17.9844,17.9997,17.9844,17.9997,82600.0
2015-03-31 13:20:00,23.5,23.5,23.47,23.49,154500.0,17.9997,17.9997,17.9767,17.992,154500.0
2015-03-31 13:30:00,23.5,23.53,23.49,23.51,125800.0,17.9997,18.0227,17.992,18.0073,125800.0
2015-03-31 13:40:00,23.51,23.51,23.47,23.5,182500.0,18.0073,18.0073,17.9767,17.9997,182500.0
2015-03-31 13:50:00,23.5,23.51,23.46,23.5,184700.0,17.9997,18.0073,17.969,17.9997,184700.0
2015-03-31 14:00:00,23.5,23.52,23.48,23.5,122700.0,17.9997,18.015,17.9844,17.9997,122700.0
2015-03-31 14:10:00,23.5,23.51,23.48,23.48,153400.0,17.9997,18.0073,17.9844,17.9844,153400.0
2015-03-31 14:20:00,23.48,23.52,23.47,23.51,279100.0,17.9844,18.015,17.9767,18.0073,279100.0
2015-03-31 14:30:00,23.51,23.51,23.47,23.51,151500.0,18.0073,18.0073,17.9767,18.0073,151500.0
2015-03-31 14:40:00,23.51,23.53,23.48,23.51,203700.0,18.0073,18.0227,17.9844,18.0073,203700.0
2015-03-31 14:50:00,23.52,23.54,23.5,23.53,231500.0,18.015,18.0303,17.9997,18.0227,231500.0
2015-03-31 15:00:00,23.53,23.53,23.5,23.52,464900.0,18.0227,18.0227,17.9997,18.015,464900.0
2015-03-31 15:10:00,23.52,23.52,23.46,23.46,559900.0,18.015,18.015,17.969,17.969,559900.0
2015-03-31 15:20:00,23.47,23.51,23.46,23.51,393100.0,17.9767,18.0073,17.969,18.0073,393100.0
2015-03-31 15:30:00,23.51,23.51,23.47,23.48,573800.0,18.0073,18.0073,17.9767,17.9844,573800.0
2015-03-31 15:40:00,23.48,23.5,23.47,23.48,557900.0,17.9844,17.9997,17.9767,17.9844,557900.0
2015-03-31 15:50:00,23.48,23.51,23.47,23.49,2156700.0,17.9844,18.0073,17.9767,17.992,2156700.0
2015-04-01 09:30:00,23.43,23.47,23.33,23.37,897200.0,17.9461,17.9767,17.8695,17.9001,897200.0
2015-04-01 09:40:00,23.36,23.4,23.3,23.31,354600.0,17.8924,17.9231,17.8465,17.8542,354600.0
2015-04-01 09:50:00,23.3,23.33,23.28,23.29,521700.0,17.8465,17.8695,17.8312,17.8388,521700.0
2015-04-01 10:00:00,23.28,23.34,23.28,23.34,326000.0,17.8312,17.8771,17.8312,17.8771,326000.0
2015-04-01 10:10:00,23.34,23.38,23.3,23.35,395400.0,17.8771,17.9078,17.8465,17.8848,395400.0
2015-04-01 10:20:00,23.36,23.37,23.32,23.33,191000.0,17.8924,17.9001,17.8618,17.8695,191000.0
2015-04-01 10:30:00,23.34,23.35,23.31,23.33,325300.0,17.8771,17.8848,17.8542,17.8695,325300.0
2015-04-01 10:40:00,23.33,23.37,23.33,23.35,129200.0,17.8695,17.9001,17.8695,17.8848,129200.0
2015-04-01 10:50:00,23.36,23.4,23.34,23.35,128400.0,17.8924,17.9231,17.8771,17.8848,128400.0
2015-04-01 11:00:00,23.34,23.42,23.34,23.42,338200.0,17.8771,17.9384,17.8771,17.9384,338200.0
2015-04-01 11:10:00,23.42,23.43,23.39,23.4,228000.0,17.9384,17.9461,17.9154,17.9231,228000.0
2015-04-01 11:20:00,23.39,23.41,23.39,23.41,164600.0,17.9154,17.9307,17.9154,17.9307,164600.0
2015-04-01 11:30:00,23.4,23.41,23.36,23.37,195500.0,17.9231,17.9307,17.8924,17.9001,195500.0
2015-04-01 11:40:00,23.37,23.38,23.34,23.38,111300.0,17.9001,17.9078,17.8771,17.9078,111300.0
2015-04-01 11:50:00,23.38,23.4,23.34,23.34,168100.0,17.9078,17.9231,17.8771,17.8771,168100.0
2015-04-01 12:00:00,23.34,23.37,23.28,23.28,527900.0,17.8771,17.9001,17.8312,17.8312,527900.0
2015-04-01 12:10:00,23.29,23.29,23.21,23.25,422500.0,17.8388,17.8388,17.7776,17.8082,422500.0
2015-04-01 12:20:00,23.25,23.25,23.2,23.23,234200.0,17.8082,17.8082,17.7699,17.7929,234200.0
2015-04-01 12:30:00,23.23,23.25,23.2,23.23,194300.0,17.7929,17.8082,17.7699,17.7929,194300.0
2015-04-01 12:40:00,23.23,23.26,23.21,23.22,358100.0,17.7929,17.8159,17.7776,17.7852,358100.0
2015-04-01 12:50:00,23.23,23.26,23.2,23.26,327600.0,17.7929,17.8159,17.7699,17.8159,327600.0
2015-04-01 13:00:00,23.26,23.26,23.24,23.24,122200.0,17.8159,17.8159,17.8005,17.8005,122200.0
2015-04-01 13:10:00,23.24,23.25,23.2,23.21,172500.0,17.8005,17.8082,17.7699,17.7776,172500.0
2015-04-01 13:20:00,23.21,23.22,23.14,23.16,416400.0,17.7776,17.7852,17.7239,17.7393,416400.0
2015-04-01 13:30:00,23.15,23.2,23.15,23.2,192400.0,17.7316,17.7699,17.7316,17.7699,192400.0
2015-04-01 13:40:00,23.19,23.24,23.19,23.23,187700.0,17.7622,17.8005,17.7622,17.7929,187700.0
2015-04-01 13:50:00,23.24,23.25,23.21,23.21,122000.0,17.8005,17.8082,17.7776,17.7776,122000.0
2015-04-01 14:00:00,23.21,23.23,23.19,23.23,168500.0,17.7776,17.7929,17.7622,17.7929,168500.0
2015-04-01 14:10:00,23.23,23.23,23.16,23.18,204100.0,17.7929,17.7929,17.7393,17.7546,204100.0
2015-04-01 14:20:00,23.18,23.21,23.17,23.19,120700.0,17.7546,17.7776,17.7469,17.7622,120700.0
2015-04-01 14:30:00,23.2,23.2,23.17,23.19,97000.0,17.7699,17.7699,17.7469,17.7622,97000.0
2015-04-01 14:40:00,23.19,23.23,23.18,23.23,157500.0,17.7622,17.7929,17.7546,17.7929,157500.0
2015-04-01 14:50:00,23.23,23.23,23.21,23.21,152900.0,17.7929,17.7929,17.7776,17.7776,152900.0
2015-04-01 15:00:00,23.21,23.22,23.17,23.17,183200.0,17.7776,17.7852,17.7469,17.7469,183200.0
2015-04-01 15:10:00,23.17,23.18,23.14,23.14,330700.0,17.7469,17.7546,17.7239,17.7239,330700.0
2015-04-01 15:20:00,23.14,23.2,23.14,23.18,276200.0,17.7239,17.7699,17.7239,17.7546,276200.0
2015-04-01 15:30:00,23.18,23.22,23.16,23.21,718300.0,17.7546,17.7852,17.7393,17.7776,718300.0
2015-04-01 15:40:00,23.21,23.28,23.19,23.19,858900.0,17.7776,17.8312,17.7622,17.7622,858900.0
2015-04-01 15:50:00,23.2,23.25,23.19,23.22,753200.0,17.7699,17.8082,17.7622,17.7852,753200.0
2015-04-02 09:30:00,23.62,23.83,23.6,23.75,1321000.0,18.0916,18.2524,18.0763,18.1912,1321000.0
2015-04-02 09:40:00,23.76,23.8,23.72,23.77,365100.0,18.1988,18.2295,18.1682,18.2065,365100.0
2015-04-02 09:50:00,23.77,23.8,23.76,23.77,183400.0,18.2065,18.2295,18.1988,18.2065,183400.0
2015-04-02 10:00:00,23.77,23.82,23.75,23.81,346000.0,18.2065,18.2448,18.1912,18.2371,346000.0
2015-04-02 10:10:00,23.82,23.82,23.76,23.82,370300.0,18.2448,18.2448,18.1988,18.2448,370300.0
2015-04-02 10:20:00,23.82,23.83,23.75,23.77,648900.0,18.2448,18.2524,18.1912,18.2065,648900.0
2015-04-02 10:30:00,23.77,23.78,23.7,23.71,533200.0,18.2065,18.2141,18.1529,18.1605,533200.0
2015-04-02 10:40:00,23.7,23.74,23.67,23.68,150100.0,18.1529,18.1835,18.1299,18.1376,150100.0
2015-04-02 10:50:00,23.68,23.72,23.65,23.71,200700.0,18.1376,18.1682,18.1146,18.1605,200700.0
2015-04-02 11:00:00,23.71,23.74,23.69,23.71,197300.0,18.1605,18.1835,18.1452,18.1605,197300.0
2015-04-02 11:10:00,23.71,23.72,23.65,23.68,225900.0,18.1605,18.1682,18.1146,18.1376,225900.0
2015-04-02 11:20:00,23.69,23.71,23.65,23.67,97000.0,18.1452,18.1605,18.1146,18.1299,97000.0
2015-04-02 11:30:00,23.67,23.71,23.65,23.71,249900.0,18.1299,18.1605,18.1146,18.1605,249900.0
2015-04-02 11:40:00,23.71,23.73,23.69,23.7,158900.0,18.1605,18.1758,18.1452,18.1529,158900.0
2015-04-02 11:50:00,23.71,23.71,23.65,23.65,169600.0,18.1605,18.1605,18.1146,18.1146,169600.0
2015-04-02 12:00:00,23.65,23.66,23.62,23.63,220800.0,18.1146,18.1222,18.0916,18.0993,220800.0
2015-04-02 12:10:00,23.64,23.66,23.63,23.65,93000.0,18.1069,18.1222,18.0993,18.1146,93000.0
2015-04-02 12:20:00,23.65,23.67,23.62,23.63,77500.0,18.1146,18.1299,18.0916,18.0993,77500.0
2015-04-02 12:30:00,23.62,23.65,23.6,23.63,163100.0,18.0916,18.1146,18.0763,18.0993,163100.0
2015-04-02 12:40:00,23.63,23.66,23.62,23.63,59600.0,18.0993,18.1222,18.0916,18.0993,59600.0
2015-04-02 12:50:00,23.63,23.67,23.61,23.62,182800.0,18.0993,18.1299,18.0839,18.0916,182800.0
2015-04-02 13:00:00,23.62,23.65,23.6,23.62,154700.0,18.0916,18.1146,18.0763,18.0916,154700.0
2015-04-02 13:10:00,23.62,23.65,23.6,23.64,454500.0,18.0916,18.1146,18.0763,18.1069,454500.0
2015-04-02 13:20:00,23.65,23.66,23.62,23.65,133400.0,18.1146,18.1222,18.0916,18.1146,133400.0
2015-04-02 13:30:00,23.66,23.67,23.62,23.63,154500.0,18.1222,18.1299,18.0916,18.0993,154500.0
2015-04-02 13:40:00,23.64,23.65,23.61,23.63,107200.0,18.1069,18.1146,18.0839,18.0993,107200.0
2015-04-02 13:50:00,23.63,23.63,23.61,23.62,145100.0,18.0993,18.0993,18.0839,18.0916,145100.0
2015-04-02 14:00:00,23.61,23.63,23.6,23.61,152400.0,18.0839,18.0993,18.0763,18.0839,152400.0
2015-04-02 14:10:00,23.61,23.64,23.59,23.64,126900.0,18.0839,18.1069,18.0686,18.1069,126900.0
2015-04-02 14:20:00,23.64,23.64,23.6,23.63,213500.0,18.1069,18.1069,18.0763,18.0993,213500.0
2015-04-02 14:30:00,23.63,23.63,23.58,23.61,261700.0,18.0993,18.0993,18.061,18.0839,261700.0
2015-04-02 14:40:00,23.61,23.63,23.6,23.61,440000.0,18.0839,18.0993,18.0763,18.0839,440000.0
2015-04-02 14:50:00,23.61,23.62,23.6,23.6,172000.0,18.0839,18.0916,18.0763,18.0763,172000.0
2015-04-02 15:00:00,23.6,23.65,23.6,23.65,268600.0,18.0763,18.1146,18.0763,18.1146,268600.0
2015-04-02 15:10:00,23.65,23.66,23.63,23.64,211400.0,18.1146,18.1222,18.0993,18.1069,211400.0
2015-04-02 15:20:00,23.64,23.67,23.63,23.67,496700.0,18.1069,18.1299,18.0993,18.1299,496700.0
2015-04-02 15:30:00,23.67,23.68,23.62,23.68,493400.0,18.1299,18.1376,18.0916,18.1376,493400.0
2015-04-02 15:40:00,23.68,23.71,23.67,23.68,528900.0,18.1376,18.1605,18.1299,18.1376,528900.0
2015-04-02 15:50:00,23.69,23.7,23.67,23.68,1177000.0,18.1452,18.1529,18.1299,18.1376,1177000.0
2015-04-06 09:30:00,23.2,23.57,23.19,23.49,1191500.0,17.7699,18.0533,17.7622,17.992,1191500.0
2015-04-06 09:40:00,23.5,23.66,23.49,23.64,424200.0,17.9997,18.1222,17.992,18.1069,424200.0
2015-04-06 09:50:00,23.65,23.68,23.6,23.61,409400.0,18.1146,18.1376,18.0763,18.0839,409400.0
2015-04-06 10:00:00,23.59,23.65,23.58,23.58,215900.0,18.0686,18.1146,18.061,18.061,215900.0
2015-04-06 10:10:00,23.59,23.59,23.55,23.57,174900.0,18.0686,18.0686,18.038,18.0533,174900.0
2015-04-06 10:20:00,23.57,23.61,23.56,23.6,242600.0,18.0533,18.0839,18.0456,18.0763,242600.0
2015-04-06 10:30:00,23.6,23.62,23.58,23.58,148700.0,18.0763,18.0916,18.061,18.061,148700.0
2015-04-06 10:40:00,23.59,23.59,23.49,23.51,211300.0,18.0686,18.0686,17.992,18.0073,211300.0
2015-04-06 10:50:00,23.52,23.54,23.5,23.51,225300.0,18.015,18.0303,17.9997,18.0073,225300.0
2015-04-06 11:00:00,23.52,23.56,23.5,23.54,205400.0,18.015,18.0456,17.9997,18.0303,205400.0
2015-04-06 11:10:00,23.54,23.57,23.52,23.54,320200.0,18.0303,18.0533,18.015,18.0303,320200.0
2015-04-06 11:20:00,23.53,23.58,23.53,23.57,189500.0,18.0227,18.061,18.0227,18.0533,189500.0
2015-04-06 11:30:00,23.58,23.58,23.53,23.55,102500.0,18.061,18.061,18.0227,18.038,102500.0
2015-04-06 11:40:00,23.55,23.58,23.54,23.56,145300.0,18.038,18.061,18.0303,18.0456,145300.0
2015-04-06 11:50:00,23.55,23.59,23.55,23.58,133300.0,18.038,18.0686,18.038,18.061,133300.0
2015-04-06 12:00:00,23.58,23.58,23.56,23.56,54500.0,18.061,18.061,18.0456,18.0456,54500.0
2015-04-06 12:10:00,23.57,23.65,23.56,23.64,283100.0,18.0533,18.1146,18.0456,18.1069,283100.0
2015-04-06 12:20:00,23.64,23.74,23.64,23.72,370600.0,18.1069,18.1835,18.1069,18.1682,370600.0
2015-04-06 12:30:00,23.71,23.72,23.66,23.66,289300.0,18.1605,18.1682,18.1222,18.1222,289300.0
2015-04-06 12:40:00,23.67,23.68,23.61,23.64,331100.0,18.1299,18.1376,18.0839,18.1069,331100.0
2015-04-06 12:50:00,23.64,23.65,23.61,23.64,287500.0,18.1069,18.1146,18.0839,18.1069,287500.0
2015-04-06 13:00:00,23.64,23.67,23.63,23.66,380700.0,18.1069,18.1299,18.0993,18.1222,380700.0
2015-04-06 13:10:00,23.66,23.66,23.63,23.65,194100.0,18.1222,18.1222,18.0993,18.1146,194100.0
2015-04-06 13:20:00,23.65,23.66,23.62,23.62,68800.0,18.1146,18.1222,18.0916,18.0916,68800.0
2015-04-06 13:30:00,23.62,23.64,23.57,23.58,129400.0,18.0916,18.1069,18.0533,18.061,129400.0
2015-04-06 13:40:00,23.58,23.6,23.57,23.59,77100.0,18.061,18.0763,18.0533,18.0686,77100.0
2015-04-06 13:50:00,23.6,23.6,23.56,23.57,152400.0,18.0763,18.0763,18.0456,18.0533,152400.0
2015-04-06 14:00:00,23.57,23.58,23.55,23.55,159700.0,18.0533,18.061,18.038,18.038,159700.0
2015-04-06 14:10:00,23.55,23.59,23.55,23.58,167900.0,18.038,18.0686,18.038,18.061,167900.0
2015-04-06 14:20:00,23.58,23.59,23.58,23.59,57300.0,18.061,18.0686,18.061,18.0686,57300.0
2015-04-06 14:30:00,23.58,23.61,23.58,23.6,117900.0,18.061,18.0839,18.061,18.0763,117900.0
2015-04-06 14:40:00,23.6,23.61,23.55,23.56,200100.0,18.0763,18.0839,18.038,18.0456,200100.0
2015-04-06 14:50:00,23.56,23.57,23.55,23.55,130500.0,18.0456,18.0533,18.038,18.038,130500.0
2015-04-06 15:00:00,23.55,23.56,23.51,23.52,173900.0,18.038,18.0456,18.0073,18.015,173900.0
2015-04-06 15:10:00,23.53,23.55,23.51,23.54,229900.0,18.0227,18.038,18.0073,18.0303,229900.0
2015-04-06 15:20:00,23.54,23.55,23.53,23.53,141500.0,18.0303,18.038,18.0227,18.0227,141500.0
2015-04-06 15:30:00,23.53,23.54,23.51,23.53,403300.0,18.0227,18.0303,18.0073,18.0227,403300.0
2015-04-06 15:40:00,23.53,23.53,23.51,23.53,511300.0,18.0227,18.0227,18.0073,18.0227,511300.0
2015-04-06 15:50:00,23.53,23.54,23.52,23.53,1058900.0,18.0227,18.0303,18.015,18.0227,1058900.0
2015-04-07 09:30:00,23.54,23.61,23.52,23.54,690000.0,18.0303,18.0839,18.015,18.0303,690000.0
2015-04-07 09:40:00,23.54,23.56,23.52,23.55,518400.0,18.0303,18.0456,18.015,18.038,518400.0
2015-04-07 09:50:00,23.56,23.63,23.52,23.53,322600.0,18.0456,18.0993,18.015,18.0227,322600.0
2015-04-07 10:00:00,23.53,23.55,23.49,23.51,756300.0,18.0227,18.038,17.992,18.0073,756300.0
2015-04-07 10:10:00,23.51,23.54,23.46,23.54,358400.0,18.0073,18.0303,17.969,18.0303,358400.0
2015-04-07 10:20:00,23.54,23.55,23.51,23.55,231200.0,18.0303,18.038,18.0073,18.038,231200.0
2015-04-07 10:30:00,23.55,23.62,23.54,23.62,650800.0,18.038,18.0916,18.0303,18.0916,650800.0
2015-04-07 10:40:00,23.62,23.63,23.59,23.6,153800.0,18.0916,18.0993,18.0686,18.0763,153800.0
2015-04-07 10:50:00,23.6,23.62,23.59,23.6,78100.0,18.0763,18.0916,18.0686,18.0763,78100.0
2015-04-07 11:00:00,23.59,23.61,23.56,23.58,87200.0,18.0686,18.0839,18.0456,18.061,87200.0
2015-04-07 11:10:00,23.58,23.58,23.53,23.54,239200.0,18.061,18.061,18.0227,18.0303,239200.0
2015-04-07 11:20:00,23.54,23.55,23.51,23.52,118100.0,18.0303,18.038,18.0073,18.015,118100.0
2015-04-07 11:30:00,23.53,23.57,23.52,23.55,393000.0,18.0227,18.0533,18.015,18.038,393000.0
2015-04-07 11:40:00,23.55,23.56,23.53,23.56,227900.0,18.038,18.0456,18.0227,18.0456,227900.0
2015-04-07 11:50:00,23.55,23.56,23.53,23.55,84900.0,18.038,18.0456,18.0227,18.038,84900.0
2015-04-07 12:00:00,23.54,23.55,23.53,23.55,143200.0,18.0303,18.038,18.0227,18.038,143200.0
2015-04-07 12:10:00,23.54,23.55,23.51,23.53,180200.0,18.0303,18.038,18.0073,18.0227,180200.0
2015-04-07 12:20:00,23.52,23.53,23.5,23.5,93100.0,18.015,18.0227,17.9997,17.9997,93100.0
2015-04-07 12:30:00,23.5,23.51,23.49,23.5,108600.0,17.9997,18.0073,17.992,17.9997,108600.0
2015-04-07 12:40:00,23.49,23.5,23.42,23.42,389000.0,17.992,17.9997,17.9384,17.9384,389000.0
2015-04-07 12:50:00,23.42,23.47,23.4,23.43,461800.0,17.9384,17.9767,17.9231,17.9461,461800.0
2015-04-07 13:00:00,23.44,23.47,23.42,23.47,89300.0,17.9537,17.9767,17.9384,17.9767,89300.0
2015-04-07 13:10:00,23.46,23.47,23.42,23.45,222200.0,17.969,17.9767,17.9384,17.9614,222200.0
2015-04-07 13:20:00,23.45,23.46,23.42,23.44,213600.0,17.9614,17.969,17.9384,17.9537,213600.0
2015-04-07 13:30:00,23.44,23.47,23.43,23.46,138300.0,17.9537,17.9767,17.9461,17.969,138300.0
2015-04-07 13:40:00,23.46,23.49,23.45,23.46,382200.0,17.969,17.992,17.9614,17.969,382200.0
2015-04-07 13:50:00,23.46,23.52,23.45,23.5,381300.0,17.969,18.015,17.9614,17.9997,381300.0
2015-04-07 14:00:00,23.5,23.59,23.5,23.58,321200.0,17.9997,18.0686,17.9997,18.061,321200.0
2015-04-07 14:10:00,23.58,23.58,23.51,23.52,242400.0,18.061,18.061,18.0073,18.015,242400.0
2015-04-07 14:20:00,23.51,23.53,23.5,23.51,121800.0,18.0073,18.0227,17.9997,18.0073,121800.0
2015-04-07 14:30:00,23.5,23.52,23.48,23.49,138900.0,17.9997,18.015,17.9844,17.992,138900.0
2015-04-07 14:40:00,23.49,23.51,23.46,23.47,102300.0,17.992,18.0073,17.969,17.9767,102300.0
2015-04-07 14:50:00,23.47,23.48,23.44,23.44,144300.0,17.9767,17.9844,17.9537,17.9537,144300.0
2015-04-07 15:00:00,23.45,23.49,23.44,23.49,267000.0,17.9614,17.992,17.9537,17.992,267000.0
2015-04-07 15:10:00,23.48,23.49,23.45,23.45,237300.0,17.9844,17.992,17.9614,17.9614,237300.0
2015-04-07 15:20:00,23.46,23.46,23.41,23.41,395500.0,17.969,17.969,17.9307,17.9307,395500.0
2015-04-07 15:30:00,23.42,23.43,23.38,23.39,459200.0,17.9384,17.9461,17.9078,17.9154,459200.0
2015-04-07 15:40:00,23.39,23.4,23.35,23.39,841200.0,17.9154,17.9231,17.8848,17.9154,841200.0
2015-04-07 15:50:00,23.38,23.39,23.36,23.38,956800.0,17.9078,17.9154,17.8924,17.9078,956800.0
2015-04-08 09:30:00,23.13,23.26,23.07,23.11,518300.0,17.7163,17.8159,17.6703,17.701,518300.0
2015-04-08 09:40:00,23.12,23.22,23.11,23.2,369300.0,17.7086,17.7852,17.701,17.7699,369300.0
2015-04-08 09:50:00,23.2,23.25,23.16,23.25,218000.0,17.7699,17.8082,17.7393,17.8082,218000.0
2015-04-08 10:00:00,23.25,23.33,23.19,23.33,393600.0,17.8082,17.8695,17.7622,17.8695,393600.0
2015-04-08 10:10:00,23.33,23.35,23.18,23.22,605600.0,17.8695,17.8848,17.7546,17.7852,605600.0
2015-04-08 10:20:00,23.22,23.25,23.19,23.24,373100.0,17.7852,17.8082,17.7622,17.8005,373100.0
2015-04-08 10:30:00,23.23,23.24,23.17,23.19,294500.0,17.7929,17.8005,17.7469,17.7622,294500.0
2015-04-08 10:40:00,23.18,23.19,23.14,23.17,238600.0,17.7546,17.7622,17.7239,17.7469,238600.0
2015-04-08 10:50:00,23.17,23.22,23.17,23.2,80200.0,17.7469,17.7852,17.7469,17.7699,80200.0
2015-04-08 11:00:00,23.2,23.24,23.18,23.23,111600.0,17.7699,17.8005,17.7546,17.7929,111600.0
2015-04-08 11:10:00,23.23,23.27,23.23,23.26,155100.0,17.7929,17.8235,17.7929,17.8159,155100.0
2015-04-08 11:20:00,23.27,23.27,23.22,23.27,165200.0,17.8235,17.8235,17.7852,17.8235,165200.0
2015-04-08 11:30:00,23.28,23.29,23.24,23.27,166900.0,17.8312,17.8388,17.8005,17.8235,166900.0
2015-04-08 11:40:00,23.26,23.3,23.25,23.3,75900.0,17.8159,17.8465,17.8082,17.8465,75900.0
2015-04-08 11:50:00,23.3,23.3,23.24,23.29,86700.0,17.8465,17.8465,17.8005,17.8388,86700.0
2015-04-08 12:00:00,23.29,23.3,23.25,23.27,63700.0,17.8388,17.8465,17.8082,17.8235,63700.0
2015-04-08 12:10:00,23.28,23.28,23.26,23.28,34300.0,17.8312,17.8312,17.8159,17.8312,34300.0
2015-04-08 12:20:00,23.28,23.28,23.22,23.25,246100.0,17.8312,17.8312,17.7852,17.8082,246100.0
2015-04-08 12:30:00,23.24,23.26,23.22,23.23,99300.0,17.8005,17.8159,17.7852,17.7929,99300.0
2015-04-08 12:40:00,23.23,23.27,23.23,23.25,122600.0,17.7929,17.8235,17.7929,17.8082,122600.0
2015-04-08 12:50:00,23.25,23.27,23.24,23.27,45600.0,17.8082,17.8235,17.8005,17.8235,45600.0
2015-04-08 13:00:00,23.26,23.27,23.24,23.26,104700.0,17.8159,17.8235,17.8005,17.8159,104700.0
2015-04-08 13:10:00,23.27,23.27,23.23,23.23,628700.0,17.8235,17.8235,17.7929,17.7929,628700.0
2015-04-08 13:20:00,23.23,23.25,23.23,23.25,145000.0,17.7929,17.8082,17.7929,17.8082,145000.0
2015-04-08 13:30:00,23.24,23.25,23.23,23.25,292600.0,17.8005,17.8082,17.7929,17.8082,292600.0
2015-04-08 13:40:00,23.25,23.25,23.22,23.23,242700.0,17.8082,17.8082,17.7852,17.7929,242700.0
2015-04-08 13:50:00,23.23,23.24,23.22,23.23,163100.0,17.7929,17.8005,17.7852,17.7929,163100.0
2015-04-08 14:00:00,23.23,23.23,23.17,23.17,325300.0,17.7929,17.7929,17.7469,17.7469,325300.0
2015-04-08 14:10:00,23.17,23.28,23.16,23.27,272900.0,17.7469,17.8312,17.7393,17.8235,272900.0
2015-04-08 14:20:00,23.27,23.29,23.24,23.27,246500.0,17.8235,17.8388,17.8005,17.8235,246500.0
2015-04-08 14:30:00,23.27,23.27,23.23,23.25,129700.0,17.8235,17.8235,17.7929,17.8082,129700.0
2015-04-08 14:40:00,23.25,23.26,23.23,23.26,101600.0,17.8082,17.8159,17.7929,17.8159,101600.0
2015-04-08 14:50:00,23.27,23.28,23.21,23.23,250900.0,17.8235,17.8312,17.7776,17.7929,250900.0
2015-04-08 15:00:00,23.24,23.26,23.23,23.25,164800.0,17.8005,17.8159,17.7929,17.8082,164800.0
2015-04-08 15:10:00,23.25,23.26,23.2,23.21,352500.0,17.8082,17.8159,17.7699,17.7776,352500.0
2015-04-08 15:20:00,23.21,23.24,23.19,23.22,251100.0,17.7776,17.8005,17.7622,17.7852,251100.0
2015-04-08 15:30:00,23.22,23.26,23.21,23.26,345500.0,17.7852,17.8159,17.7776,17.8159,345500.0
2015-04-08 15:40:00,23.26,23.27,23.2,23.21,721200.0,17.8159,17.8235,17.7699,17.7776,721200.0
2015-04-08 15:50:00,23.21,23.21,23.17,23.19,862500.0,17.7776,17.7776,17.7469,17.7622,862500.0
2015-04-09 09:30:00,23.25,23.67,23.24,23.63,1097600.0,17.8082,18.1299,17.8005,18.0993,1097600.0
2015-04-09 09:40:00,23.63,23.63,23.38,23.38,363300.0,18.0993,18.0993,17.9078,17.9078,363300.0
2015-04-09 09:50:00,23.39,23.5,23.33,23.44,497400.0,17.9154,17.9997,17.8695,17.9537,497400.0
2015-04-09 10:00:00,23.44,23.49,23.42,23.48,420900.0,17.9537,17.992,17.9384,17.9844,420900.0
2015-04-09 10:10:00,23.47,23.55,23.45,23.53,264900.0,17.9767,18.038,17.9614,18.0227,264900.0
2015-04-09 10:20:00,23.52,23.53,23.47,23.51,438100.0,18.015,18.0227,17.9767,18.0073,438100.0
2015-04-09 10:30:00,23.5,23.52,23.46,23.46,173700.0,17.9997,18.015,17.969,17.969,173700.0
2015-04-09 10:40:00,23.46,23.48,23.42,23.42,341900.0,17.969,17.9844,17.9384,17.9384,341900.0
2015-04-09 10:50:00,23.42,23.43,23.34,23.36,427800.0,17.9384,17.9461,17.8771,17.8924,427800.0
2015-04-09 11:00:00,23.35,23.36,23.33,23.34,117900.0,17.8848,17.8924,17.8695,17.8771,117900.0
2015-04-09 11:10:00,23.34,23.34,23.28,23.29,237500.0,17.8771,17.8771,17.8312,17.8388,237500.0
2015-04-09 11:20:00,23.28,23.32,23.26,23.32,197200.0,17.8312,17.8618,17.8159,17.8618,197200.0
2015-04-09 11:30:00,23.32,23.34,23.3,23.32,167400.0,17.8618,17.8771,17.8465,17.8618,167400.0
2015-04-09 11:40:00,23.32,23.34,23.3,23.33,153900.0,17.8618,17.8771,17.8465,17.8695,153900.0
2015-04-09 11:50:00,23.33,23.36,23.32,23.33,152700.0,17.8695,17.8924,17.8618,17.8695,152700.0
2015-04-09 12:00:00,23.34,23.38,23.33,23.36,110000.0,17.8771,17.9078,17.8695,17.8924,110000.0
2015-04-09 12:10:00,23.36,23.37,23.35,23.37,82900.0,17.8924,17.9001,17.8848,17.9001,82900.0
2015-04-09 12:20:00,23.37,23.38,23.36,23.37,87900.0,17.9001,17.9078,17.8924,17.9001,87900.0
2015-04-09 12:30:00,23.37,23.39,23.35,23.38,72200.0,17.9001,17.9154,17.8848,17.9078,72200.0
2015-04-09 12:40:00,23.37,23.38,23.36,23.36,73100.0,17.9001,17.9078,17.8924,17.8924,73100.0
2015-04-09 12:50:00,23.36,23.38,23.29,23.29,352900.0,17.8924,17.9078,17.8388,17.8388,352900.0
2015-04-09 13:00:00,23.3,23.31,23.28,23.3,239200.0,17.8465,17.8542,17.8312,17.8465,239200.0
2015-04-09 13:10:00,23.29,23.32,23.29,23.32,96600.0,17.8388,17.8618,17.8388,17.8618,96600.0
2015-04-09 13:20:00,23.32,23.35,23.31,23.32,106300.0,17.8618,17.8848,17.8542,17.8618,106300.0
2015-04-09 13:30:00,23.33,23.33,23.29,23.3,106900.0,17.8695,17.8695,17.8388,17.8465,106900.0
2015-04-09 13:40:00,23.3,23.31,23.29,23.31,77500.0,17.8465,17.8542,17.8388,17.8542,77500.0
2015-04-09 13:50:00,23.31,23.32,23.3,23.32,74700.0,17.8542,17.8618,17.8465,17.8618,74700.0
2015-04-09 14:00:00,23.31,23.33,23.31,23.32,78000.0,17.8542,17.8695,17.8542,17.8618,78000.0
2015-04-09 14:10:00,23.32,23.33,23.31,23.32,92900.0,17.8618,17.8695,17.8542,17.8618,92900.0
2015-04-09 14:20:00,23.32,23.33,23.3,23.31,160400.0,17.8618,17.8695,17.8465,17.8542,160400.0
2015-04-09 14:30:00,23.32,23.35,23.3,23.35,172000.0,17.8618,17.8848,17.8465,17.8848,172000.0
2015-04-09 14:40:00,23.35,23.35,23.31,23.34,139500.0,17.8848,17.8848,17.8542,17.8771,139500.0
2015-04-09 14:50:00,23.33,23.35,23.32,23.33,164000.0,17.8695,17.8848,17.8618,17.8695,164000.0
2015-04-09 15:00:00,23.33,23.35,23.32,23.34,138800.0,17.8695,17.8848,17.8618,17.8771,138800.0
2015-04-09 15:10:00,23.33,23.41,23.33,23.39,344600.0,17.8695,17.9307,17.8695,17.9154,344600.0
2015-04-09 15:20:00,23.4,23.42,23.38,23.4,223200.0,17.9231,17.9384,17.9078,17.9231,223200.0
2015-04-09 15:30:00,23.39,23.42,23.39,23.41,290100.0,17.9154,17.9384,17.9154,17.9307,290100.0
2015-04-09 15:40:00,23.41,23.43,23.4,23.43,250400.0,17.9307,17.9461,17.9231,17.9461,250400.0
2015-04-09 15:50:00,23.42,23.44,23.42,23.43,640700.0,17.9384,17.9537,17.9384,17.9461,640700.0
2015-04-10 09:30:00,23.75,23.8,23.65,23.69,808300.0,18.1912,18.2295,18.1146,18.1452,808300.0
2015-04-10 09:40:00,23.69,23.69,23.48,23.54,767200.0,18.1452,18.1452,17.9844,18.0303,767200.0
2015-04-10 09:50:00,23.54,23.58,23.51,23.54,312300.0,18.0303,18.061,18.0073,18.0303,312300.0
2015-04-10 10:00:00,23.54,23.54,23.47,23.5,423400.0,18.0303,18.0303,17.9767,17.9997,423400.0
2015-04-10 10:10:00,23.51,23.51,23.47,23.48,252600.0,18.0073,18.0073,17.9767,17.9844,252600.0
2015-04-10 10:20:00,23.48,23.5,23.46,23.48,120000.0,17.9844,17.9997,17.969,17.9844,120000.0
2015-04-10 10:30:00,23.49,23.49,23.43,23.46,475500.0,17.992,17.992,17.9461,17.969,475500.0
2015-04-10 10:40:00,23.46,23.48,23.45,23.46,332900.0,17.969,17.9844,17.9614,17.969,332900.0
2015-04-10 10:50:00,23.47,23.47,23.42,23.45,257400.0,17.9767,17.9767,17.9384,17.9614,257400.0
2015-04-10 11:00:00,23.44,23.47,23.44,23.47,107800.0,17.9537,17.9767,17.9537,17.9767,107800.0
2015-04-10 11:10:00,23.47,23.47,23.44,23.45,106800.0,17.9767,17.9767,17.9537,17.9614,106800.0
2015-04-10 11:20:00,23.45,23.47,23.44,23.46,107700.0,17.9614,17.9767,17.9537,17.969,107700.0
2015-04-10 11:30:00,23.46,23.5,23.45,23.5,164500.0,17.969,17.9997,17.9614,17.9997,164500.0
2015-04-10 11:40:00,23.5,23.5,23.47,23.47,63700.0,17.9997,17.9997,17.9767,17.9767,63700.0
2015-04-10 11:50:00,23.48,23.51,23.46,23.48,210200.0,17.9844,18.0073,17.969,17.9844,210200.0
2015-04-10 12:00:00,23.48,23.5,23.48,23.49,59800.0,17.9844,17.9997,17.9844,17.992,59800.0
2015-04-10 12:10:00,23.5,23.51,23.46,23.48,254300.0,17.9997,18.0073,17.969,17.9844,254300.0
2015-04-10 12:20:00,23.48,23.49,23.47,23.47,149800.0,17.9844,17.992,17.9767,17.9767,149800.0
2015-04-10 12:30:00,23.48,23.49,23.44,23.49,130700.0,17.9844,17.992,17.9537,17.992,130700.0
2015-04-10 12:40:00,23.49,23.49,23.46,23.46,112800.0,17.992,17.992,17.969,17.969,112800.0
2015-04-10 12:50:00,23.46,23.47,23.44,23.44,82100.0,17.969,17.9767,17.9537,17.9537,82100.0
2015-04-10 13:00:00,23.45,23.47,23.44,23.44,289000.0,17.9614,17.9767,17.9537,17.9537,289000.0
2015-04-10 13:10:00,23.46,23.46,23.44,23.45,171500.0,17.969,17.969,17.9537,17.9614,171500.0
2015-04-10 13:20:00,23.46,23.46,23.43,23.44,75800.0,17.969,17.969,17.9461,17.9537,75800.0
2015-04-10 13:30:00,23.44,23.45,23.43,23.45,64000.0,17.9537,17.9614,17.9461,17.9614,64000.0
2015-04-10 13:40:00,23.45,23.46,23.44,23.45,136800.0,17.9614,17.969,17.9537,17.9614,136800.0
2015-04-10 13:50:00,23.46,23.47,23.44,23.46,285700.0,17.969,17.9767,17.9537,17.969,285700.0
2015-04-10 14:00:00,23.46,23.47,23.43,23.44,298600.0,17.969,17.9767,17.9461,17.9537,298600.0
2015-04-10 14:10:00,23.44,23.45,23.41,23.42,212800.0,17.9537,17.9614,17.9307,17.9384,212800.0
2015-04-10 14:20:00,23.42,23.43,23.38,23.4,177000.0,17.9384,17.9461,17.9078,17.9231,177000.0
2015-04-10 14:30:00,23.39,23.43,23.39,23.43,173300.0,17.9154,17.9461,17.9154,17.9461,173300.0
2015-04-10 14:40:00,23.43,23.44,23.41,23.44,141700.0,17.9461,17.9537,17.9307,17.9537,141700.0
2015-04-10 14:50:00,23.44,23.46,23.43,23.46,343600.0,17.9537,17.969,17.9461,17.969,343600.0
2015-04-10 15:00:00,23.45,23.46,23.43,23.44,161100.0,17.9614,17.969,17.9461,17.9537,161100.0
2015-04-10 15:10:00,23.44,23.44,23.4,23.4,244100.0,17.9537,17.9537,17.9231,17.9231,244100.0
2015-04-10 15:20:00,23.4,23.41,23.39,23.41,163400.0,17.9231,17.9307,17.9154,17.9307,163400.0
2015-04-10 15:30:00,23.41,23.43,23.39,23.41,431700.0,17.9307,17.9461,17.9154,17.9307,431700.0
2015-04-10 15:40:00,23.42,23.46,23.41,23.46,349300.0,17.9384,17.969,17.9307,17.969,349300.0
2015-04-10 15:50:00,23.46,23.5,23.45,23.5,778900.0,17.969,17.9997,17.9614,17.9997,778900.0
2015-04-13 09:30:00,23.51,23.61,23.46,23.57,409200.0,18.0073,18.0839,17.969,18.0533,409200.0
2015-04-13 09:40:00,23.58,23.67,23.58,23.64,265000.0,18.061,18.1299,18.061,18.1069,265000.0
2015-04-13 09:50:00,23.65,23.67,23.59,23.65,371500.0,18.1146,18.1299,18.0686,18.1146,371500.0
2015-04-13 10:00:00,23.65,23.69,23.6,23.6,226900.0,18.1146,18.1452,18.0763,18.0763,226900.0
2015-04-13 10:10:00,23.61,23.66,23.6,23.65,180200.0,18.0839,18.1222,18.0763,18.1146,180200.0
2015-04-13 10:20:00,23.66,23.66,23.6,23.61,189800.0,18.1222,18.1222,18.0763,18.0839,189800.0
2015-04-13 10:30:00,23.61,23.62,23.6,23.61,182000.0,18.0839,18.0916,18.0763,18.0839,182000.0
2015-04-13 10:40:00,23.62,23.62,23.54,23.54,304300.0,18.0916,18.0916,18.0303,18.0303,304300.0
2015-04-13 10:50:00,23.54,23.54,23.5,23.51,183200.0,18.0303,18.0303,17.9997,18.0073,183200.0
2015-04-13 11:00:00,23.51,23.54,23.51,23.54,144900.0,18.0073,18.0303,18.0073,18.0303,144900.0
2015-04-13 11:10:00,23.54,23.55,23.51,23.53,182300.0,18.0303,18.038,18.0073,18.0227,182300.0
2015-04-13 11:20:00,23.54,23.54,23.52,23.53,155300.0,18.0303,18.0303,18.015,18.0227,155300.0
2015-04-13 11:30:00,23.53,23.54,23.52,23.53,140300.0,18.0227,18.0303,18.015,18.0227,140300.0
2015-04-13 11:40:00,23.53,23.53,23.51,23.52,112200.0,18.0227,18.0227,18.0073,18.015,112200.0
2015-04-13 11:50:00,23.51,23.52,23.45,23.45,214300.0,18.0073,18.015,17.9614,17.9614,214300.0
2015-04-13 12:00:00,23.45,23.46,23.42,23.42,165300.0,17.9614,17.969,17.9384,17.9384,165300.0
2015-04-13 12:10:00,23.43,23.46,23.41,23.45,144700.0,17.9461,17.969,17.9307,17.9614,144700.0
2015-04-13 12:20:00,23.46,23.47,23.44,23.45,79900.0,17.969,17.9767,17.9537,17.9614,79900.0
2015-04-13 12:30:00,23.44,23.45,23.44,23.44,104500.0,17.9537,17.9614,17.9537,17.9537,104500.0
2015-04-13 12:40:00,23.45,23.45,23.4,23.42,406800.0,17.9614,17.9614,17.9231,17.9384,406800.0
2015-04-13 12:50:00,23.42,23.43,23.41,23.41,88100.0,17.9384,17.9461,17.9307,17.9307,88100.0
2015-04-13 13:00:00,23.41,23.42,23.4,23.41,121000.0,17.9307,17.9384,17.9231,17.9307,121000.0
2015-04-13 13:10:00,23.42,23.42,23.36,23.4,161300.0,17.9384,17.9384,17.8924,17.9231,161300.0
2015-04-13 13:20:00,23.41,23.41,23.33,23.33,306000.0,17.9307,17.9307,17.8695,17.8695,306000.0
2015-04-13 13:30:00,23.34,23.39,23.33,23.38,145200.0,17.8771,17.9154,17.8695,17.9078,145200.0
2015-04-13 13:40:00,23.38,23.39,23.34,23.34,111800.0,17.9078,17.9154,17.8771,17.8771,111800.0
2015-04-13 13:50:00,23.34,23.35,23.31,23.33,256400.0,17.8771,17.8848,17.8542,17.8695,256400.0
2015-04-13 14:00:00,23.33,23.35,23.32,23.33,165600.0,17.8695,17.8848,17.8618,17.8695,165600.0
2015-04-13 14:10:00,23.33,23.35,23.32,23.34,158800.0,17.8695,17.8848,17.8618,17.8771,158800.0
2015-04-13 14:20:00,23.35,23.37,23.34,23.37,164700.0,17.8848,17.9001,17.8771,17.9001,164700.0
2015-04-13 14:30:00,23.37,23.39,23.36,23.39,253100.0,17.9001,17.9154,17.8924,17.9154,253100.0
2015-04-13 14:40:00,23.39,23.42,23.38,23.4,278600.0,17.9154,17.9384,17.9078,17.9231,278600.0
2015-04-13 14:50:00,23.4,23.43,23.39,23.43,387200.0,17.9231,17.9461,17.9154,17.9461,387200.0
2015-04-13 15:00:00,23.43,23.44,23.41,23.44,286600.0,17.9461,17.9537,17.9307,17.9537,286600.0
2015-04-13 15:10:00,23.44,23.45,23.42,23.44,414700.0,17.9537,17.9614,17.9384,17.9537,414700.0
2015-04-13 15:20:00,23.44,23.44,23.4,23.42,363800.0,17.9537,17.9537,17.9231,17.9384,363800.0
2015-04-13 15:30:00,23.42,23.42,23.36,23.38,859000.0,17.9384,17.9384,17.8924,17.9078,859000.0
2015-04-13 15:40:00,23.38,23.38,23.35,23.35,441900.0,17.9078,17.9078,17.8848,17.8848,441900.0
2015-04-13 15:50:00,23.35,23.36,23.31,23.33,1049900.0,17.8848,17.8924,17.8542,17.8695,1049900.0
2015-04-14 09:30:00,23.24,23.3,23.16,23.2,636600.0,17.8005,17.8465,17.7393,17.7699,636600.0
2015-04-14 09:40:00,23.2,23.2,23.08,23.1,533800.0,17.7699,17.7699,17.678,17.6933,533800.0
2015-04-14 09:50:00,23.1,23.1,22.96,22.99,624300.0,17.6933,17.6933,17.5861,17.609,624300.0
2015-04-14 10:00:00,22.99,23.0,22.83,22.98,905700.0,17.609,17.6167,17.4865,17.6014,905700.0
2015-04-14 10:10:00,22.98,23.08,22.97,23.05,558200.0,17.6014,17.678,17.5937,17.655,558200.0
2015-04-14 10:20:00,23.04,23.11,23.0,23.09,534700.0,17.6473,17.701,17.6167,17.6856,534700.0
2015-04-14 10:30:00,23.09,23.09,22.96,22.99,462300.0,17.6856,17.6856,17.5861,17.609,462300.0
2015-04-14 10:40:00,22.98,23.05,22.98,23.05,126800.0,17.6014,17.655,17.6014,17.655,126800.0
2015-04-14 10:50:00,23.05,23.09,23.05,23.07,261100.0,17.655,17.6856,17.655,17.6703,261100.0
2015-04-14 11:00:00,23.07,23.1,23.05,23.09,215400.0,17.6703,17.6933,17.655,17.6856,215400.0
2015-04-14 11:10:00,23.1,23.18,23.09,23.13,797500.0,17.6933,17.7546,17.6856,17.7163,797500.0
2015-04-14 11:20:00,23.13,23.13,23.03,23.04,559400.0,17.7163,17.7163,17.6397,17.6473,559400.0
2015-04-14 11:30:00,23.04,23.1,23.04,23.08,276800.0,17.6473,17.6933,17.6473,17.678,276800.0
2015-04-14 11:40:00,23.08,23.13,23.07,23.13,149800.0,17.678,17.7163,17.6703,17.7163,149800.0
2015-04-14 11:50:00,23.13,23.15,23.11,23.15,239200.0,17.7163,17.7316,17.701,17.7316,239200.0
2015-04-14 12:00:00,23.15,23.16,23.11,23.15,197700.0,17.7316,17.7393,17.701,17.7316,197700.0
2015-04-14 12:10:00,23.15,23.16,23.12,23.12,110700.0,17.7316,17.7393,17.7086,17.7086,110700.0
2015-04-14 12:20:00,23.12,23.13,23.1,23.1,171600.0,17.7086,17.7163,17.6933,17.6933,171600.0
2015-04-14 12:30:00,23.11,23.17,23.1,23.16,230400.0,17.701,17.7469,17.6933,17.7393,230400.0
2015-04-14 12:40:00,23.17,23.2,23.17,23.18,168400.0,17.7469,17.7699,17.7469,17.7546,168400.0
2015-04-14 12:50:00,23.18,23.2,23.17,23.18,224200.0,17.7546,17.7699,17.7469,17.7546,224200.0
2015-04-14 13:00:00,23.19,23.21,23.18,23.2,172100.0,17.7622,17.7776,17.7546,17.7699,172100.0
2015-04-14 13:10:00,23.2,23.21,23.18,23.2,224000.0,17.7699,17.7776,17.7546,17.7699,224000.0
2015-04-14 13:20:00,23.19,23.22,23.19,23.21,320100.0,17.7622,17.7852,17.7622,17.7776,320100.0
2015-04-14 13:30:00,23.21,23.23,23.21,23.23,137300.0,17.7776,17.7929,17.7776,17.7929,137300.0
2015-04-14 13:40:00,23.23,23.24,23.22,23.23,143700.0,17.7929,17.8005,17.7852,17.7929,143700.0
2015-04-14 13:50:00,23.23,23.23,23.19,23.21,190500.0,17.7929,17.7929,17.7622,17.7776,190500.0
2015-04-14 14:00:00,23.22,23.22,23.18,23.2,185300.0,17.7852,17.7852,17.7546,17.7699,185300.0
2015-04-14 14:10:00,23.2,23.21,23.17,23.19,188300.0,17.7699,17.7776,17.7469,17.7622,188300.0
2015-04-14 14:20:00,23.18,23.2,23.14,23.14,438700.0,17.7546,17.7699,17.7239,17.7239,438700.0
2015-04-14 14:30:00,23.14,23.18,23.13,23.16,273600.0,17.7239,17.7546,17.7163,17.7393,273600.0
2015-04-14 14:40:00,23.16,23.17,23.14,23.16,245000.0,17.7393,17.7469,17.7239,17.7393,245000.0
2015-04-14 14:50:00,23.16,23.19,23.15,23.18,267400.0,17.7393,17.7622,17.7316,17.7546,267400.0
2015-04-14 15:00:00,23.19,23.21,23.18,23.19,181500.0,17.7622,17.7776,17.7546,17.7622,181500.0
2015-04-14 15:10:00,23.19,23.22,23.18,23.21,192600.0,17.7622,17.7852,17.7546,17.7776,192600.0
2015-04-14 15:20:00,23.22,23.22,23.14,23.14,272300.0,17.7852,17.7852,17.7239,17.7239,272300.0
2015-04-14 15:30:00,23.14,23.2,23.14,23.19,354700.0,17.7239,17.7699,17.7239,17.7622,354700.0
2015-04-14 15:40:00,23.19,23.19,23.18,23.19,256300.0,17.7622,17.7622,17.7546,17.7622,256300.0
2015-04-14 15:50:00,23.19,23.19,23.18,23.19,781200.0,17.7622,17.7622,17.7546,17.7622,781200.0
2015-04-15 09:30:00,23.16,23.45,23.09,23.37,1167100.0,17.7393,17.9614,17.6856,17.9001,1167100.0
2015-04-15 09:40:00,23.37,23.49,23.32,23.45,738200.0,17.9001,17.992,17.8618,17.9614,738200.0
2015-04-15 09:50:00,23.46,23.47,23.4,23.46,370500.0,17.969,17.9767,17.9231,17.969,370500.0
2015-04-15 10:00:00,23.46,23.48,23.42,23.48,409500.0,17.969,17.9844,17.9384,17.9844,409500.0
2015-04-15 10:10:00,23.48,23.56,23.47,23.48,610400.0,17.9844,18.0456,17.9767,17.9844,610400.0
2015-04-15 10:20:00,23.48,23.51,23.48,23.5,177700.0,17.9844,18.0073,17.9844,17.9997,177700.0
2015-04-15 10:30:00,23.49,23.54,23.49,23.52,230500.0,17.992,18.0303,17.992,18.015,230500.0
2015-04-15 10:40:00,23.51,23.52,23.43,23.43,209800.0,18.0073,18.015,17.9461,17.9461,209800.0
2015-04-15 10:50:00,23.43,23.48,23.43,23.46,270800.0,17.9461,17.9844,17.9461,17.969,270800.0
2015-04-15 11:00:00,23.47,23.48,23.42,23.43,196300.0,17.9767,17.9844,17.9384,17.9461,196300.0
2015-04-15 11:10:00,23.43,23.44,23.41,23.41,566700.0,17.9461,17.9537,17.9307,17.9307,566700.0
2015-04-15 11:20:00,23.41,23.42,23.32,23.32,322600.0,17.9307,17.9384,17.8618,17.8618,322600.0
2015-04-15 11:30:00,23.33,23.34,23.31,23.34,229300.0,17.8695,17.8771,17.8542,17.8771,229300.0
2015-04-15 11:40:00,23.34,23.38,23.33,23.38,183000.0,17.8771,17.9078,17.8695,17.9078,183000.0
2015-04-15 11:50:00,23.38,23.42,23.37,23.41,253600.0,17.9078,17.9384,17.9001,17.9307,253600.0
2015-04-15 12:00:00,23.4,23.43,23.4,23.43,151500.0,17.9231,17.9461,17.9231,17.9461,151500.0
2015-04-15 12:10:00,23.43,23.44,23.39,23.42,216600.0,17.9461,17.9537,17.9154,17.9384,216600.0
2015-04-15 12:20:00,23.41,23.45,23.41,23.45,76600.0,17.9307,17.9614,17.9307,17.9614,76600.0
2015-04-15 12:30:00,23.45,23.46,23.44,23.45,200500.0,17.9614,17.969,17.9537,17.9614,200500.0
2015-04-15 12:40:00,23.45,23.48,23.44,23.47,274400.0,17.9614,17.9844,17.9537,17.9767,274400.0
2015-04-15 12:50:00,23.48,23.48,23.42,23.42,531500.0,17.9844,17.9844,17.9384,17.9384,531500.0
2015-04-15 13:00:00,23.42,23.42,23.34,23.38,413100.0,17.9384,17.9384,17.8771,17.9078,413100.0
2015-04-15 13:10:00,23.38,23.47,23.36,23.47,119200.0,17.9078,17.9767,17.8924,17.9767,119200.0
2015-04-15 13:20:00,23.47,23.49,23.43,23.48,274700.0,17.9767,17.992,17.9461,17.9844,274700.0
2015-04-15 13:30:00,23.48,23.5,23.47,23.47,230100.0,17.9844,17.9997,17.9767,17.9767,230100.0
2015-04-15 13:40:00,23.48,23.49,23.46,23.46,175700.0,17.9844,17.992,17.969,17.969,175700.0
2015-04-15 13:50:00,23.46,23.48,23.44,23.46,281100.0,17.969,17.9844,17.9537,17.969,281100.0
2015-04-15 14:00:00,23.46,23.5,23.46,23.48,146200.0,17.969,17.9997,17.969,17.9844,146200.0
2015-04-15 14:10:00,23.48,23.51,23.47,23.5,259300.0,17.9844,18.0073,17.9767,17.9997,259300.0
2015-04-15 14:20:00,23.5,23.5,23.48,23.5,241200.0,17.9997,17.9997,17.9844,17.9997,241200.0
2015-04-15 14:30:00,23.5,23.51,23.46,23.48,380500.0,17.9997,18.0073,17.969,17.9844,380500.0
2015-04-15 14:40:00,23.48,23.54,23.48,23.53,709600.0,17.9844,18.0303,17.9844,18.0227,709600.0
2015-04-15 14:50:00,23.54,23.57,23.53,23.57,475900.0,18.0303,18.0533,18.0227,18.0533,475900.0
2015-04-15 15:00:00,23.57,23.61,23.55,23.6,615000.0,18.0533,18.0839,18.038,18.0763,615000.0
2015-04-15 15:10:00,23.6,23.61,23.56,23.57,561100.0,18.0763,18.0839,18.0456,18.0533,561100.0
2015-04-15 15:20:00,23.58,23.63,23.57,23.63,726500.0,18.061,18.0993,18.0533,18.0993,726500.0
2015-04-15 15:30:00,23.63,23.64,23.6,23.62,542600.0,18.0993,18.1069,18.0763,18.0916,542600.0
2015-04-15 15:40:00,23.62,23.63,23.53,23.53,822000.0,18.0916,18.0993,18.0227,18.0227,822000.0
2015-04-15 15:50:00,23.54,23.54,23.48,23.51,1240100.0,18.0303,18.0303,17.9844,18.0073,1240100.0
2015-04-16 09:30:00,22.83,23.26,22.65,23.21,3482200.0,17.4865,17.8159,17.3486,17.7776,3482200.0
2015-04-16 09:40:00,23.21,23.55,22.95,23.0,2397500.0,17.7776,18.038,17.5784,17.6167,2397500.0
2015-04-16 09:50:00,23.0,23.18,22.95,23.14,1144000.0,17.6167,17.7546,17.5784,17.7239,1144000.0
2015-04-16 10:00:00,23.14,23.2,23.01,23.05,532100.0,17.7239,17.7699,17.6244,17.655,532100.0
2015-04-16 10:10:00,23.05,23.2,23.04,23.13,617200.0,17.655,17.7699,17.6473,17.7163,617200.0
2015-04-16 10:20:00,23.13,23.16,23.08,23.13,388600.0,17.7163,17.7393,17.678,17.7163,388600.0
2015-04-16 10:30:00,23.13,23.13,23.06,23.11,299100.0,17.7163,17.7163,17.6627,17.701,299100.0
2015-04-16 10:40:00,23.11,23.18,23.09,23.14,230600.0,17.701,17.7546,17.6856,17.7239,230600.0
2015-04-16 10:50:00,23.14,23.22,23.1,23.2,644900.0,17.7239,17.7852,17.6933,17.7699,644900.0
2015-04-16 11:00:00,23.2,23.38,23.2,23.38,1090300.0,17.7699,17.9078,17.7699,17.9078,1090300.0
2015-04-16 11:10:00,23.38,23.5,23.37,23.48,681400.0,17.9078,17.9997,17.9001,17.9844,681400.0
2015-04-16 11:20:00,23.48,23.53,23.32,23.33,575200.0,17.9844,18.0227,17.8618,17.8695,575200.0
2015-04-16 11:30:00,23.33,23.4,23.29,23.38,577200.0,17.8695,17.9231,17.8388,17.9078,577200.0
2015-04-16 11:40:00,23.37,23.38,23.25,23.32,509400.0,17.9001,17.9078,17.8082,17.8618,509400.0
2015-04-16 11:50:00,23.31,23.32,23.19,23.21,283600.0,17.8542,17.8618,17.7622,17.7776,283600.0
2015-04-16 12:00:00,23.21,23.28,23.21,23.26,454500.0,17.7776,17.8312,17.7776,17.8159,454500.0
2015-04-16 12:10:00,23.26,23.33,23.21,23.32,683700.0,17.8159,17.8695,17.7776,17.8618,683700.0
2015-04-16 12:20:00,23.32,23.38,23.3,23.31,302000.0,17.8618,17.9078,17.8465,17.8542,302000.0
2015-04-16 12:30:00,23.31,23.34,23.23,23.32,800500.0,17.8542,17.8771,17.7929,17.8618,800500.0
2015-04-16 12:40:00,23.32,23.43,23.32,23.34,506300.0,17.8618,17.9461,17.8618,17.8771,506300.0
2015-04-16 12:50:00,23.33,23.38,23.32,23.36,378600.0,17.8695,17.9078,17.8618,17.8924,378600.0
2015-04-16 13:00:00,23.35,23.38,23.3,23.35,299600.0,17.8848,17.9078,17.8465,17.8848,299600.0
2015-04-16 13:10:00,23.35,23.35,23.25,23.33,343100.0,17.8848,17.8848,17.8082,17.8695,343100.0
2015-04-16 13:20:00,23.33,23.33,23.24,23.24,466800.0,17.8695,17.8695,17.8005,17.8005,466800.0
2015-04-16 13:30:00,23.24,23.28,23.22,23.26,195200.0,17.8005,17.8312,17.7852,17.8159,195200.0
2015-04-16 13:40:00,23.26,23.34,23.24,23.34,144900.0,17.8159,17.8771,17.8005,17.8771,144900.0
2015-04-16 13:50:00,23.33,23.38,23.31,23.31,377200.0,17.8695,17.9078,17.8542,17.8542,377200.0
2015-04-16 14:00:00,23.32,23.34,23.3,23.3,256500.0,17.8618,17.8771,17.8465,17.8465,256500.0
2015-04-16 14:10:00,23.3,23.31,23.25,23.28,289100.0,17.8465,17.8542,17.8082,17.8312,289100.0
2015-04-16 14:20:00,23.28,23.29,23.24,23.28,395300.0,17.8312,17.8388,17.8005,17.8312,395300.0
2015-04-16 14:30:00,23.28,23.29,23.2,23.23,512000.0,17.8312,17.8388,17.7699,17.7929,512000.0
2015-04-16 14:40:00,23.23,23.23,23.18,23.21,352100.0,17.7929,17.7929,17.7546,17.7776,352100.0
2015-04-16 14:50:00,23.22,23.27,23.21,23.23,620900.0,17.7852,17.8235,17.7776,17.7929,620900.0
2015-04-16 15:00:00,23.23,23.27,23.23,23.27,316200.0,17.7929,17.8235,17.7929,17.8235,316200.0
2015-04-16 15:10:00,23.27,23.28,23.25,23.26,482900.0,17.8235,17.8312,17.8082,17.8159,482900.0
2015-04-16 15:20:00,23.25,23.32,23.24,23.25,906000.0,17.8082,17.8618,17.8005,17.8082,906000.0
2015-04-16 15:30:00,23.26,23.29,23.24,23.29,258700.0,17.8159,17.8388,17.8005,17.8388,258700.0
2015-04-16 15:40:00,23.29,23.29,23.24,23.24,723300.0,17.8388,17.8388,17.8005,17.8005,723300.0
2015-04-16 15:50:00,23.25,23.27,23.24,23.24,1567400.0,17.8082,17.8235,17.8005,17.8005,1567400.0
2015-04-17 09:30:00,23.04,23.21,22.97,23.01,1032200.0,17.6473,17.7776,17.5937,17.6244,1032200.0
2015-04-17 09:40:00,23.01,23.04,22.87,22.96,988000.0,17.6244,17.6473,17.5171,17.5861,988000.0
2015-04-17 09:50:00,22.98,23.04,22.97,23.0,646800.0,17.6014,17.6473,17.5937,17.6167,646800.0
2015-04-17 10:00:00,23.0,23.04,22.96,23.01,668500.0,17.6167,17.6473,17.5861,17.6244,668500.0
2015-04-17 10:10:00,23.0,23.1,22.97,23.07,364200.0,17.6167,17.6933,17.5937,17.6703,364200.0
2015-04-17 10:20:00,23.07,23.14,23.06,23.11,470300.0,17.6703,17.7239,17.6627,17.701,470300.0
2015-04-17 10:30:00,23.11,23.24,23.09,23.19,550600.0,17.701,17.8005,17.6856,17.7622,550600.0
2015-04-17 10:40:00,23.19,23.21,23.14,23.15,601100.0,17.7622,17.7776,17.7239,17.7316,601100.0
2015-04-17 10:50:00,23.15,23.17,23.1,23.11,203800.0,17.7316,17.7469,17.6933,17.701,203800.0
2015-04-17 11:00:00,23.11,23.16,23.06,23.1,390400.0,17.701,17.7393,17.6627,17.6933,390400.0
2015-04-17 11:10:00,23.1,23.16,23.07,23.15,404000.0,17.6933,17.7393,17.6703,17.7316,404000.0
2015-04-17 11:20:00,23.15,23.18,23.09,23.13,347000.0,17.7316,17.7546,17.6856,17.7163,347000.0
2015-04-17 11:30:00,23.12,23.17,23.09,23.13,269600.0,17.7086,17.7469,17.6856,17.7163,269600.0
2015-04-17 11:40:00,23.14,23.14,23.08,23.13,293300.0,17.7239,17.7239,17.678,17.7163,293300.0
2015-04-17 11:50:00,23.14,23.19,23.13,23.18,189400.0,17.7239,17.7622,17.7163,17.7546,189400.0
2015-04-17 12:00:00,23.19,23.19,23.09,23.13,171800.0,17.7622,17.7622,17.6856,17.7163,171800.0
2015-04-17 12:10:00,23.13,23.17,23.12,23.14,118200.0,17.7163,17.7469,17.7086,17.7239,118200.0
2015-04-17 12:20:00,23.15,23.18,23.12,23.12,96900.0,17.7316,17.7546,17.7086,17.7086,96900.0
2015-04-17 12:30:00,23.13,23.17,23.11,23.15,593700.0,17.7163,17.7469,17.701,17.7316,593700.0
2015-04-17 12:40:00,23.15,23.16,23.11,23.14,514400.0,17.7316,17.7393,17.701,17.7239,514400.0
2015-04-17 12:50:00,23.14,23.2,23.14,23.17,129200.0,17.7239,17.7699,17.7239,17.7469,129200.0
2015-04-17 13:00:00,23.17,23.18,23.15,23.18,134900.0,17.7469,17.7546,17.7316,17.7546,134900.0
2015-04-17 13:10:00,23.17,23.18,23.16,23.18,214200.0,17.7469,17.7546,17.7393,17.7546,214200.0
2015-04-17 13:20:00,23.18,23.24,23.17,23.19,263600.0,17.7546,17.8005,17.7469,17.7622,263600.0
2015-04-17 13:30:00,23.19,23.2,23.15,23.15,267700.0,17.7622,17.7699,17.7316,17.7316,267700.0
2015-04-17 13:40:00,23.15,23.19,23.14,23.17,142400.0,17.7316,17.7622,17.7239,17.7469,142400.0
2015-04-17 13:50:00,23.17,23.17,23.14,23.16,177100.0,17.7469,17.7469,17.7239,17.7393,177100.0
2015-04-17 14:00:00,23.16,23.16,23.12,23.14,234700.0,17.7393,17.7393,17.7086,17.7239,234700.0
2015-04-17 14:10:00,23.14,23.16,23.09,23.11,502300.0,17.7239,17.7393,17.6856,17.701,502300.0
2015-04-17 14:20:00,23.11,23.16,23.09,23.13,475100.0,17.701,17.7393,17.6856,17.7163,475100.0
2015-04-17 14:30:00,23.14,23.15,23.12,23.14,220300.0,17.7239,17.7316,17.7086,17.7239,220300.0
2015-04-17 14:40:00,23.14,23.18,23.13,23.17,319500.0,17.7239,17.7546,17.7163,17.7469,319500.0
2015-04-17 14:50:00,23.17,23.17,23.14,23.14,329500.0,17.7469,17.7469,17.7239,17.7239,329500.0
2015-04-17 15:00:00,23.14,23.17,23.14,23.16,234700.0,17.7239,17.7469,17.7239,17.7393,234700.0
2015-04-17 15:10:00,23.16,23.23,23.16,23.2,509600.0,17.7393,17.7929,17.7393,17.7699,509600.0
2015-04-17 15:20:00,23.21,23.21,23.14,23.19,314000.0,17.7776,17.7776,17.7239,17.7622,314000.0
2015-04-17 15:30:00,23.19,23.22,23.18,23.21,503300.0,17.7622,17.7852,17.7546,17.7776,503300.0
2015-04-17 15:40:00,23.21,23.25,23.18,23.21,509100.0,17.7776,17.8082,17.7546,17.7776,509100.0
2015-04-17 15:50:00,23.21,23.21,23.18,23.21,783100.0,17.7776,17.7776,17.7546,17.7776,783100.0
2015-04-20 09:30:00,23.4,23.62,23.34,23.49,711100.0,17.9231,18.0916,17.8771,17.992,711100.0
2015-04-20 09:40:00,23.48,23.58,23.45,23.52,424900.0,17.9844,18.061,17.9614,18.015,424900.0
2015-04-20 09:50:00,23.52,23.55,23.42,23.44,281300.0,18.015,18.038,17.9384,17.9537,281300.0
2015-04-20 10:00:00,23.44,23.47,23.38,23.44,169600.0,17.9537,17.9767,17.9078,17.9537,169600.0
2015-04-20 10:10:00,23.43,23.44,23.38,23.39,144800.0,17.9461,17.9537,17.9078,17.9154,144800.0
2015-04-20 10:20:00,23.39,23.46,23.39,23.43,199200.0,17.9154,17.969,17.9154,17.9461,199200.0
2015-04-20 10:30:00,23.44,23.46,23.42,23.43,290700.0,17.9537,17.969,17.9384,17.9461,290700.0
2015-04-20 10:40:00,23.44,23.45,23.42,23.44,227700.0,17.9537,17.9614,17.9384,17.9537,227700.0
2015-04-20 10:50:00,23.44,23.48,23.42,23.46,727300.0,17.9537,17.9844,17.9384,17.969,727300.0
2015-04-20 11:00:00,23.46,23.47,23.43,23.45,757800.0,17.969,17.9767,17.9461,17.9614,757800.0
2015-04-20 11:10:00,23.45,23.45,23.41,23.43,324500.0,17.9614,17.9614,17.9307,17.9461,324500.0
2015-04-20 11:20:00,23.43,23.44,23.42,23.44,154100.0,17.9461,17.9537,17.9384,17.9537,154100.0
2015-04-20 11:30:00,23.44,23.45,23.38,23.39,353400.0,17.9537,17.9614,17.9078,17.9154,353400.0
2015-04-20 11:40:00,23.39,23.44,23.39,23.41,278700.0,17.9154,17.9537,17.9154,17.9307,278700.0
2015-04-20 11:50:00,23.42,23.42,23.38,23.39,222100.0,17.9384,17.9384,17.9078,17.9154,222100.0
2015-04-20 12:00:00,23.39,23.41,23.38,23.39,145700.0,17.9154,17.9307,17.9078,17.9154,145700.0
2015-04-20 12:10:00,23.38,23.4,23.37,23.39,173700.0,17.9078,17.9231,17.9001,17.9154,173700.0
2015-04-20 12:20:00,23.39,23.41,23.36,23.4,210500.0,17.9154,17.9307,17.8924,17.9231,210500.0
2015-04-20 12:30:00,23.39,23.4,23.38,23.39,157800.0,17.9154,17.9231,17.9078,17.9154,157800.0
2015-04-20 12:40:00,23.39,23.4,23.38,23.39,164800.0,17.9154,17.9231,17.9078,17.9154,164800.0
2015-04-20 12:50:00,23.4,23.4,23.38,23.4,188000.0,17.9231,17.9231,17.9078,17.9231,188000.0
2015-04-20 13:00:00,23.4,23.4,23.38,23.38,237000.0,17.9231,17.9231,17.9078,17.9078,237000.0
2015-04-20 13:10:00,23.38,23.41,23.38,23.4,184400.0,17.9078,17.9307,17.9078,17.9231,184400.0
2015-04-20 13:20:00,23.4,23.41,23.38,23.4,246200.0,17.9231,17.9307,17.9078,17.9231,246200.0
2015-04-20 13:30:00,23.39,23.4,23.39,23.39,139000.0,17.9154,17.9231,17.9154,17.9154,139000.0
2015-04-20 13:40:00,23.39,23.4,23.38,23.38,150600.0,17.9154,17.9231,17.9078,17.9078,150600.0
2015-04-20 13:50:00,23.38,23.4,23.37,23.38,194100.0,17.9078,17.9231,17.9001,17.9078,194100.0
2015-04-20 14:00:00,23.38,23.4,23.36,23.4,190400.0,17.9078,17.9231,17.8924,17.9231,190400.0
2015-04-20 14:10:00,23.39,23.4,23.37,23.39,171200.0,17.9154,17.9231,17.9001,17.9154,171200.0
2015-04-20 14:20:00,23.39,23.4,23.38,23.39,185200.0,17.9154,17.9231,17.9078,17.9154,185200.0
2015-04-20 14:30:00,23.39,23.4,23.37,23.4,286500.0,17.9154,17.9231,17.9001,17.9231,286500.0
2015-04-20 14:40:00,23.4,23.41,23.38,23.41,222800.0,17.9231,17.9307,17.9078,17.9307,222800.0
2015-04-20 14:50:00,23.41,23.41,23.19,23.32,1956800.0,17.9307,17.9307,17.7622,17.8618,1956800.0
2015-04-20 15:00:00,23.32,23.34,23.23,23.29,1014000.0,17.8618,17.8771,17.7929,17.8388,1014000.0
2015-04-20 15:10:00,23.3,23.41,23.27,23.4,663100.0,17.8465,17.9307,17.8235,17.9231,663100.0
2015-04-20 15:20:00,23.4,23.4,23.31,23.34,314300.0,17.9231,17.9231,17.8542,17.8771,314300.0
2015-04-20 15:30:00,23.34,23.36,23.31,23.32,340200.0,17.8771,17.8924,17.8542,17.8618,340200.0
2015-04-20 15:40:00,23.32,23.32,23.29,23.32,464500.0,17.8618,17.8618,17.8388,17.8618,464500.0
2015-04-20 15:50:00,23.31,23.32,23.24,23.28,1026600.0,17.8542,17.8618,17.8005,17.8312,1026600.0
2015-04-21 09:30:00,23.3,23.37,23.16,23.26,538000.0,17.8465,17.9001,17.7393,17.8159,538000.0
2015-04-21 09:40:00,23.26,23.32,23.23,23.3,517200.0,17.8159,17.8618,17.7929,17.8465,517200.0
2015-04-21 09:50:00,23.3,23.32,23.24,23.26,432600.0,17.8465,17.8618,17.8005,17.8159,432600.0
2015-04-21 10:00:00,23.26,23.28,23.23,23.26,293100.0,17.8159,17.8312,17.7929,17.8159,293100.0
2015-04-21 10:10:00,23.26,23.29,23.23,23.26,363700.0,17.8159,17.8388,17.7929,17.8159,363700.0
2015-04-21 10:20:00,23.25,23.29,23.24,23.26,299500.0,17.8082,17.8388,17.8005,17.8159,299500.0
2015-04-21 10:30:00,23.25,23.3,23.24,23.28,347200.0,17.8082,17.8465,17.8005,17.8312,347200.0
2015-04-21 10:40:00,23.29,23.29,23.26,23.28,166100.0,17.8388,17.8388,17.8159,17.8312,166100.0
2015-04-21 10:50:00,23.28,23.29,23.27,23.29,172100.0,17.8312,17.8388,17.8235,17.8388,172100.0
2015-04-21 11:00:00,23.29,23.33,23.28,23.29,110500.0,17.8388,17.8695,17.8312,17.8388,110500.0
2015-04-21 11:10:00,23.3,23.35,23.29,23.33,193100.0,17.8465,17.8848,17.8388,17.8695,193100.0
2015-04-21 11:20:00,23.33,23.33,23.29,23.31,188800.0,17.8695,17.8695,17.8388,17.8542,188800.0
2015-04-21 11:30:00,23.3,23.32,23.3,23.3,112100.0,17.8465,17.8618,17.8465,17.8465,112100.0
2015-04-21 11:40:00,23.3,23.32,23.26,23.27,274600.0,17.8465,17.8618,17.8159,17.8235,274600.0
2015-04-21 11:50:00,23.27,23.28,23.22,23.24,566500.0,17.8235,17.8312,17.7852,17.8005,566500.0
2015-04-21 12:00:00,23.24,23.25,23.19,23.22,202500.0,17.8005,17.8082,17.7622,17.7852,202500.0
2015-04-21 12:10:00,23.22,23.25,23.2,23.23,162200.0,17.7852,17.8082,17.7699,17.7929,162200.0
2015-04-21 12:20:00,23.22,23.26,23.22,23.25,175400.0,17.7852,17.8159,17.7852,17.8082,175400.0
2015-04-21 12:30:00,23.25,23.27,23.22,23.22,102700.0,17.8082,17.8235,17.7852,17.7852,102700.0
2015-04-21 12:40:00,23.23,23.24,23.22,23.23,103800.0,17.7929,17.8005,17.7852,17.7929,103800.0
2015-04-21 12:50:00,23.23,23.24,23.21,23.23,203900.0,17.7929,17.8005,17.7776,17.7929,203900.0
2015-04-21 13:00:00,23.24,23.26,23.23,23.26,107900.0,17.8005,17.8159,17.7929,17.8159,107900.0
2015-04-21 13:10:00,23.26,23.28,23.24,23.26,148500.0,17.8159,17.8312,17.8005,17.8159,148500.0
2015-04-21 13:20:00,23.26,23.26,23.24,23.26,198000.0,17.8159,17.8159,17.8005,17.8159,198000.0
2015-04-21 13:30:00,23.26,23.3,23.24,23.3,1038100.0,17.8159,17.8465,17.8005,17.8465,1038100.0
2015-04-21 13:40:00,23.3,23.32,23.29,23.3,178300.0,17.8465,17.8618,17.8388,17.8465,178300.0
2015-04-21 13:50:00,23.3,23.32,23.29,23.3,228700.0,17.8465,17.8618,17.8388,17.8465,228700.0
2015-04-21 14:00:00,23.3,23.31,23.27,23.3,335500.0,17.8465,17.8542,17.8235,17.8465,335500.0
2015-04-21 14:10:00,23.3,23.32,23.29,23.32,311000.0,17.8465,17.8618,17.8388,17.8618,311000.0
2015-04-21 14:20:00,23.32,23.37,23.31,23.36,352100.0,17.8618,17.9001,17.8542,17.8924,352100.0
2015-04-21 14:30:00,23.35,23.37,23.3,23.3,245400.0,17.8848,17.9001,17.8465,17.8465,245400.0
2015-04-21 14:40:00,23.3,23.33,23.3,23.31,310900.0,17.8465,17.8695,17.8465,17.8542,310900.0
2015-04-21 14:50:00,23.31,23.33,23.3,23.32,303700.0,17.8542,17.8695,17.8465,17.8618,303700.0
2015-04-21 15:00:00,23.32,23.33,23.31,23.33,185800.0,17.8618,17.8695,17.8542,17.8695,185800.0
2015-04-21 15:10:00,23.32,23.33,23.31,23.32,227300.0,17.8618,17.8695,17.8542,17.8618,227300.0
2015-04-21 15:20:00,23.32,23.33,23.3,23.32,365600.0,17.8618,17.8695,17.8465,17.8618,365600.0
2015-04-21 15:30:00,23.32,23.33,23.3,23.32,458300.0,17.8618,17.8695,17.8465,17.8618,458300.0
2015-04-21 15:40:00,23.31,23.33,23.3,23.32,587300.0,17.8542,17.8695,17.8465,17.8618,587300.0
2015-04-21 15:50:00,23.33,23.34,23.31,23.32,892500.0,17.8695,17.8771,17.8542,17.8618,892500.0
2015-04-22 09:30:00,23.4,23.53,23.39,23.43,636600.0,17.9231,18.0227,17.9154,17.9461,636600.0
2015-04-22 09:40:00,23.43,23.45,23.41,23.42,419400.0,17.9461,17.9614,17.9307,17.9384,419400.0
2015-04-22 09:50:00,23.42,23.46,23.41,23.44,353200.0,17.9384,17.969,17.9307,17.9537,353200.0
2015-04-22 10:00:00,23.44,23.49,23.43,23.46,294600.0,17.9537,17.992,17.9461,17.969,294600.0
2015-04-22 10:10:00,23.46,23.47,23.42,23.43,253800.0,17.969,17.9767,17.9384,17.9461,253800.0
2015-04-22 10:20:00,23.43,23.46,23.42,23.44,286500.0,17.9461,17.969,17.9384,17.9537,286500.0
2015-04-22 10:30:00,23.45,23.49,23.44,23.47,315100.0,17.9614,17.992,17.9537,17.9767,315100.0
2015-04-22 10:40:00,23.48,23.63,23.47,23.63,526000.0,17.9844,18.0993,17.9767,18.0993,526000.0
2015-04-22 10:50:00,23.63,23.67,23.59,23.66,227800.0,18.0993,18.1299,18.0686,18.1222,227800.0
2015-04-22 11:00:00,23.66,23.69,23.64,23.66,379000.0,18.1222,18.1452,18.1069,18.1222,379000.0
2015-04-22 11:10:00,23.66,23.71,23.65,23.67,252300.0,18.1222,18.1605,18.1146,18.1299,252300.0
2015-04-22 11:20:00,23.67,23.7,23.64,23.7,236200.0,18.1299,18.1529,18.1069,18.1529,236200.0
2015-04-22 11:30:00,23.69,23.7,23.62,23.65,162000.0,18.1452,18.1529,18.0916,18.1146,162000.0
2015-04-22 11:40:00,23.66,23.66,23.6,23.62,182100.0,18.1222,18.1222,18.0763,18.0916,182100.0
2015-04-22 11:50:00,23.62,23.66,23.61,23.65,167500.0,18.0916,18.1222,18.0839,18.1146,167500.0
2015-04-22 12:00:00,23.65,23.66,23.57,23.6,197800.0,18.1146,18.1222,18.0533,18.0763,197800.0
2015-04-22 12:10:00,23.6,23.6,23.57,23.58,137700.0,18.0763,18.0763,18.0533,18.061,137700.0
2015-04-22 12:20:00,23.59,23.6,23.57,23.59,156600.0,18.0686,18.0763,18.0533,18.0686,156600.0
2015-04-22 12:30:00,23.59,23.63,23.59,23.61,86900.0,18.0686,18.0993,18.0686,18.0839,86900.0
2015-04-22 12:40:00,23.61,23.62,23.59,23.62,82600.0,18.0839,18.0916,18.0686,18.0916,82600.0
2015-04-22 12:50:00,23.62,23.67,23.6,23.67,465100.0,18.0916,18.1299,18.0763,18.1299,465100.0
2015-04-22 13:00:00,23.67,23.69,23.65,23.68,307700.0,18.1299,18.1452,18.1146,18.1376,307700.0
2015-04-22 13:10:00,23.68,23.73,23.67,23.71,251300.0,18.1376,18.1758,18.1299,18.1605,251300.0
2015-04-22 13:20:00,23.71,23.78,23.7,23.75,385000.0,18.1605,18.2141,18.1529,18.1912,385000.0
2015-04-22 13:30:00,23.75,23.76,23.7,23.75,389200.0,18.1912,18.1988,18.1529,18.1912,389200.0
2015-04-22 13:40:00,23.75,23.76,23.71,23.72,363600.0,18.1912,18.1988,18.1605,18.1682,363600.0
2015-04-22 13:50:00,23.72,23.73,23.69,23.71,124600.0,18.1682,18.1758,18.1452,18.1605,124600.0
2015-04-22 14:00:00,23.71,23.77,23.7,23.77,137100.0,18.1605,18.2065,18.1529,18.2065,137100.0
2015-04-22 14:10:00,23.76,23.77,23.72,23.74,169400.0,18.1988,18.2065,18.1682,18.1835,169400.0
2015-04-22 14:20:00,23.74,23.76,23.72,23.75,234200.0,18.1835,18.1988,18.1682,18.1912,234200.0
2015-04-22 14:30:00,23.75,23.75,23.72,23.73,185800.0,18.1912,18.1912,18.1682,18.1758,185800.0
2015-04-22 14:40:00,23.73,23.76,23.71,23.76,345200.0,18.1758,18.1988,18.1605,18.1988,345200.0
2015-04-22 14:50:00,23.76,23.78,23.74,23.78,490100.0,18.1988,18.2141,18.1835,18.2141,490100.0
2015-04-22 15:00:00,23.78,23.8,23.74,23.8,538800.0,18.2141,18.2295,18.1835,18.2295,538800.0
2015-04-22 15:10:00,23.8,23.84,23.79,23.8,701600.0,18.2295,18.2601,18.2218,18.2295,701600.0
2015-04-22 15:20:00,23.81,23.83,23.79,23.83,440600.0,18.2371,18.2524,18.2218,18.2524,440600.0
2015-04-22 15:30:00,23.82,23.83,23.79,23.82,725500.0,18.2448,18.2524,18.2218,18.2448,725500.0
2015-04-22 15:40:00,23.82,23.83,23.79,23.8,942200.0,18.2448,18.2524,18.2218,18.2295,942200.0
2015-04-22 15:50:00,23.8,23.83,23.79,23.83,1973700.0,18.2295,18.2524,18.2218,18.2524,1973700.0
2015-04-23 09:30:00,23.84,23.95,23.7,23.87,2204700.0,18.2601,18.3444,18.1529,18.2831,2204700.0
2015-04-23 09:40:00,23.87,23.89,23.79,23.88,875700.0,18.2831,18.2984,18.2218,18.2907,875700.0
2015-04-23 09:50:00,23.89,24.14,23.86,24.13,1154100.0,18.2984,18.4899,18.2754,18.4822,1154100.0
2015-04-23 10:00:00,24.13,24.24,24.03,24.07,661300.0,18.4822,18.5665,18.4056,18.4363,661300.0
2015-04-23 10:10:00,24.06,24.11,23.98,24.06,556900.0,18.4286,18.4669,18.3673,18.4286,556900.0
2015-04-23 10:20:00,24.06,24.07,23.99,24.01,507800.0,18.4286,18.4363,18.375,18.3903,507800.0
2015-04-23 10:30:00,24.01,24.04,24.0,24.04,243100.0,18.3903,18.4133,18.3827,18.4133,243100.0
2015-04-23 10:40:00,24.04,24.15,24.03,24.11,817400.0,18.4133,18.4975,18.4056,18.4669,817400.0
2015-04-23 10:50:00,24.11,24.14,24.09,24.13,368300.0,18.4669,18.4899,18.4516,18.4822,368300.0
2015-04-23 11:00:00,24.12,24.17,24.12,24.17,424300.0,18.4746,18.5129,18.4746,18.5129,424300.0
2015-04-23 11:10:00,24.17,24.26,24.16,24.25,467000.0,18.5129,18.5818,18.5052,18.5741,467000.0
2015-04-23 11:20:00,24.26,24.26,24.2,24.23,564400.0,18.5818,18.5818,18.5358,18.5588,564400.0
2015-04-23 11:30:00,24.23,24.25,24.18,24.21,410600.0,18.5588,18.5741,18.5205,18.5435,410600.0
2015-04-23 11:40:00,24.22,24.25,24.2,24.21,186100.0,18.5512,18.5741,18.5358,18.5435,186100.0
2015-04-23 11:50:00,24.2,24.27,24.17,24.26,566500.0,18.5358,18.5895,18.5129,18.5818,566500.0
2015-04-23 12:00:00,24.27,24.3,24.24,24.26,402600.0,18.5895,18.6124,18.5665,18.5818,402600.0
2015-04-23 12:10:00,24.27,24.3,24.26,24.29,184100.0,18.5895,18.6124,18.5818,18.6048,184100.0
2015-04-23 12:20:00,24.29,24.3,24.26,24.3,168800.0,18.6048,18.6124,18.5818,18.6124,168800.0
2015-04-23 12:30:00,24.3,24.36,24.3,24.32,771100.0,18.6124,18.6584,18.6124,18.6278,771100.0
2015-04-23 12:40:00,24.32,24.41,24.32,24.37,291800.0,18.6278,18.6967,18.6278,18.6661,291800.0
2015-04-23 12:50:00,24.37,24.42,24.34,24.38,351800.0,18.6661,18.7043,18.6431,18.6737,351800.0
2015-04-23 13:00:00,24.39,24.42,24.35,24.41,216100.0,18.6814,18.7043,18.6507,18.6967,216100.0
2015-04-23 13:10:00,24.41,24.41,24.32,24.34,299100.0,18.6967,18.6967,18.6278,18.6431,299100.0
2015-04-23 13:20:00,24.34,24.36,24.33,24.34,248800.0,18.6431,18.6584,18.6354,18.6431,248800.0
2015-04-23 13:30:00,24.34,24.36,24.28,24.3,254500.0,18.6431,18.6584,18.5971,18.6124,254500.0
2015-04-23 13:40:00,24.29,24.33,24.25,24.32,470800.0,18.6048,18.6354,18.5741,18.6278,470800.0
2015-04-23 13:50:00,24.32,24.33,24.29,24.3,196300.0,18.6278,18.6354,18.6048,18.6124,196300.0
2015-04-23 14:00:00,24.29,24.33,24.29,24.33,223600.0,18.6048,18.6354,18.6048,18.6354,223600.0
2015-04-23 14:10:00,24.33,24.33,24.31,24.33,209700.0,18.6354,18.6354,18.6201,18.6354,209700.0
2015-04-23 14:20:00,24.33,24.34,24.29,24.32,344700.0,18.6354,18.6431,18.6048,18.6278,344700.0
2015-04-23 14:30:00,24.32,24.34,24.3,24.33,520800.0,18.6278,18.6431,18.6124,18.6354,520800.0
2015-04-23 14:40:00,24.33,24.33,24.3,24.32,651200.0,18.6354,18.6354,18.6124,18.6278,651200.0
2015-04-23 14:50:00,24.32,24.32,24.29,24.3,530800.0,18.6278,18.6278,18.6048,18.6124,530800.0
2015-04-23 15:00:00,24.3,24.34,24.29,24.33,453100.0,18.6124,18.6431,18.6048,18.6354,453100.0
2015-04-23 15:10:00,24.33,24.37,24.31,24.35,560600.0,18.6354,18.6661,18.6201,18.6507,560600.0
2015-04-23 15:20:00,24.35,24.35,24.3,24.32,405500.0,18.6507,18.6507,18.6124,18.6278,405500.0
2015-04-23 15:30:00,24.32,24.32,24.28,24.29,429100.0,18.6278,18.6278,18.5971,18.6048,429100.0
2015-04-23 15:40:00,24.29,24.34,24.28,24.3,1440900.0,18.6048,18.6431,18.5971,18.6124,1440900.0
2015-04-23 15:50:00,24.3,24.31,24.27,24.29,1286000.0,18.6124,18.6201,18.5895,18.6048,1286000.0
2015-04-24 09:30:00,25.19,25.31,24.97,24.99,2355600.0,19.2941,19.386,19.1256,19.1409,2355600.0
2015-04-24 09:40:00,24.99,25.0,24.82,24.94,1348800.0,19.1409,19.1486,19.0107,19.1026,1348800.0
2015-04-24 09:50:00,24.93,24.96,24.88,24.92,867600.0,19.095,19.118,19.0567,19.0873,867600.0
2015-04-24 10:00:00,24.92,24.92,24.8,24.81,1172700.0,19.0873,19.0873,18.9954,19.0031,1172700.0
2015-04-24 10:10:00,24.81,24.83,24.76,24.82,1310400.0,19.0031,19.0184,18.9648,19.0107,1310400.0
2015-04-24 10:20:00,24.82,24.87,24.82,24.86,561200.0,19.0107,19.049,19.0107,19.0414,561200.0
2015-04-24 10:30:00,24.85,24.88,24.82,24.87,629900.0,19.0337,19.0567,19.0107,19.049,629900.0
2015-04-24 10:40:00,24.87,24.97,24.85,24.96,662600.0,19.049,19.1256,19.0337,19.118,662600.0
2015-04-24 10:50:00,24.97,25.04,24.95,25.02,1226700.0,19.1256,19.1792,19.1103,19.1639,1226700.0
2015-04-24 11:00:00,25.01,25.15,25.0,25.12,811900.0,19.1563,19.2635,19.1486,19.2405,811900.0
2015-04-24 11:10:00,25.12,25.18,25.05,25.09,1059500.0,19.2405,19.2865,19.1869,19.2175,1059500.0
2015-04-24 11:20:00,25.09,25.12,25.02,25.03,456100.0,19.2175,19.2405,19.1639,19.1716,456100.0
2015-04-24 11:30:00,25.02,25.08,25.01,25.07,372700.0,19.1639,19.2099,19.1563,19.2022,372700.0
2015-04-24 11:40:00,25.08,25.08,25.0,25.0,278100.0,19.2099,19.2099,19.1486,19.1486,278100.0
2015-04-24 11:50:00,25.01,25.06,24.99,25.06,429000.0,19.1563,19.1946,19.1409,19.1946,429000.0
2015-04-24 12:00:00,25.06,25.07,25.03,25.04,364700.0,19.1946,19.2022,19.1716,19.1792,364700.0
2015-04-24 12:10:00,25.04,25.04,25.0,25.02,345200.0,19.1792,19.1792,19.1486,19.1639,345200.0
2015-04-24 12:20:00,25.02,25.05,24.99,25.01,319600.0,19.1639,19.1869,19.1409,19.1563,319600.0
2015-04-24 12:30:00,25.02,25.05,24.98,25.0,416200.0,19.1639,19.1869,19.1333,19.1486,416200.0
2015-04-24 12:40:00,25.0,25.02,24.99,25.02,322000.0,19.1486,19.1639,19.1409,19.1639,322000.0
2015-04-24 12:50:00,25.02,25.05,25.01,25.04,272300.0,19.1639,19.1869,19.1563,19.1792,272300.0
2015-04-24 13:00:00,25.03,25.06,25.0,25.03,244700.0,19.1716,19.1946,19.1486,19.1716,244700.0
2015-04-24 13:10:00,25.04,25.04,24.97,24.99,299200.0,19.1792,19.1792,19.1256,19.1409,299200.0
2015-04-24 13:20:00,25.0,25.07,24.97,25.04,468500.0,19.1486,19.2022,19.1256,19.1792,468500.0
2015-04-24 13:30:00,25.04,25.04,24.97,24.98,275700.0,19.1792,19.1792,19.1256,19.1333,275700.0
2015-04-24 13:40:00,24.98,25.02,24.96,24.96,217600.0,19.1333,19.1639,19.118,19.118,217600.0
2015-04-24 13:50:00,24.96,24.97,24.91,24.93,441000.0,19.118,19.1256,19.0797,19.095,441000.0
2015-04-24 14:00:00,24.93,24.96,24.92,24.96,267300.0,19.095,19.118,19.0873,19.118,267300.0
2015-04-24 14:10:00,24.96,24.96,24.91,24.93,281100.0,19.118,19.118,19.0797,19.095,281100.0
2015-04-24 14:20:00,24.93,24.96,24.91,24.94,441200.0,19.095,19.118,19.0797,19.1026,441200.0
2015-04-24 14:30:00,24.94,24.95,24.9,24.93,355400.0,19.1026,19.1103,19.072,19.095,355400.0
2015-04-24 14:40:00,24.93,24.93,24.8,24.8,446500.0,19.095,19.095,18.9954,18.9954,446500.0
2015-04-24 14:50:00,24.8,24.83,24.8,24.82,314400.0,18.9954,19.0184,18.9954,19.0107,314400.0
2015-04-24 15:00:00,24.82,24.84,24.78,24.78,673300.0,19.0107,19.026,18.9801,18.9801,673300.0
2015-04-24 15:10:00,24.78,24.82,24.72,24.72,562800.0,18.9801,19.0107,18.9341,18.9341,562800.0
2015-04-24 15:20:00,24.72,24.75,24.68,24.71,656200.0,18.9341,18.9571,18.9035,18.9265,656200.0
2015-04-24 15:30:00,24.72,24.85,24.72,24.84,888800.0,18.9341,19.0337,18.9341,19.026,888800.0
2015-04-24 15:40:00,24.85,24.87,24.82,24.87,1043800.0,19.0337,19.049,19.0107,19.049,1043800.0
2015-04-24 15:50:00,24.86,24.91,24.86,24.91,1447600.0,19.0414,19.0797,19.0414,19.0797,1447600.0
2015-04-27 09:30:00,24.89,25.17,24.77,25.17,1195100.0,19.0643,19.2788,18.9724,19.2788,1195100.0
2015-04-27 09:40:00,25.16,25.36,25.16,25.33,1229600.0,19.2711,19.4243,19.2711,19.4014,1229600.0
2015-04-27 09:50:00,25.33,25.61,25.31,25.6,2100700.0,19.4014,19.6158,19.386,19.6082,2100700.0
2015-04-27 10:00:00,25.6,25.62,25.51,25.57,1037600.0,19.6082,19.6235,19.5392,19.5852,1037600.0
2015-04-27 10:10:00,25.56,25.6,25.51,25.57,502800.0,19.5775,19.6082,19.5392,19.5852,502800.0
2015-04-27 10:20:00,25.57,25.76,25.57,25.7,1118500.0,19.5852,19.7307,19.5852,19.6848,1118500.0
2015-04-27 10:30:00,25.7,25.77,25.67,25.69,846200.0,19.6848,19.7384,19.6618,19.6771,846200.0
2015-04-27 10:40:00,25.69,25.7,25.54,25.55,759600.0,19.6771,19.6848,19.5622,19.5699,759600.0
2015-04-27 10:50:00,25.55,25.57,25.46,25.49,1098400.0,19.5699,19.5852,19.5009,19.5239,1098400.0
2015-04-27 11:00:00,25.49,25.55,25.48,25.53,470900.0,19.5239,19.5699,19.5162,19.5545,470900.0
2015-04-27 11:10:00,25.53,25.67,25.51,25.64,910100.0,19.5545,19.6618,19.5392,19.6388,910100.0
2015-04-27 11:20:00,25.64,25.65,25.52,25.57,426500.0,19.6388,19.6465,19.5469,19.5852,426500.0
2015-04-27 11:30:00,25.56,25.57,25.52,25.54,559900.0,19.5775,19.5852,19.5469,19.5622,559900.0
2015-04-27 11:40:00,25.54,25.62,25.54,25.58,376800.0,19.5622,19.6235,19.5622,19.5928,376800.0
2015-04-27 11:50:00,25.58,25.61,25.43,25.46,797900.0,19.5928,19.6158,19.478,19.5009,797900.0
2015-04-27 12:00:00,25.47,25.5,25.32,25.39,666400.0,19.5086,19.5316,19.3937,19.4473,666400.0
2015-04-27 12:10:00,25.39,25.42,25.28,25.28,500300.0,19.4473,19.4703,19.3631,19.3631,500300.0
2015-04-27 12:20:00,25.28,25.38,25.27,25.34,331300.0,19.3631,19.4397,19.3554,19.409,331300.0
2015-04-27 12:30:00,25.35,25.35,25.27,25.31,287300.0,19.4167,19.4167,19.3554,19.386,287300.0
2015-04-27 12:40:00,25.3,25.32,25.27,25.32,209600.0,19.3784,19.3937,19.3554,19.3937,209600.0
2015-04-27 12:50:00,25.32,25.34,25.28,25.34,294700.0,19.3937,19.409,19.3631,19.409,294700.0
2015-04-27 13:00:00,25.34,25.37,25.28,25.3,248600.0,19.409,19.432,19.3631,19.3784,248600.0
2015-04-27 13:10:00,25.3,25.31,25.25,25.26,180200.0,19.3784,19.386,19.3401,19.3477,180200.0
2015-04-27 13:20:00,25.26,25.31,25.23,25.3,220600.0,19.3477,19.386,19.3248,19.3784,220600.0
2015-04-27 13:30:00,25.3,25.31,25.26,25.3,164300.0,19.3784,19.386,19.3477,19.3784,164300.0
2015-04-27 13:40:00,25.3,25.3,25.23,25.24,186900.0,19.3784,19.3784,19.3248,19.3324,186900.0
2015-04-27 13:50:00,25.24,25.27,25.21,25.21,265600.0,19.3324,19.3554,19.3094,19.3094,265600.0
2015-04-27 14:00:00,25.21,25.21,25.18,25.19,319600.0,19.3094,19.3094,19.2865,19.2941,319600.0
2015-04-27 14:10:00,25.19,25.2,25.14,25.19,205800.0,19.2941,19.3018,19.2558,19.2941,205800.0
2015-04-27 14:20:00,25.18,25.24,25.15,25.24,347300.0,19.2865,19.3324,19.2635,19.3324,347300.0
2015-04-27 14:30:00,25.23,25.24,25.15,25.16,409000.0,19.3248,19.3324,19.2635,19.2711,409000.0
2015-04-27 14:40:00,25.17,25.19,25.15,25.19,186200.0,19.2788,19.2941,19.2635,19.2941,186200.0
2015-04-27 14:50:00,25.18,25.22,25.17,25.22,214500.0,19.2865,19.3171,19.2788,19.3171,214500.0
2015-04-27 15:00:00,25.22,25.27,25.21,25.23,517100.0,19.3171,19.3554,19.3094,19.3248,517100.0
2015-04-27 15:10:00,25.23,25.23,25.17,25.2,556300.0,19.3248,19.3248,19.2788,19.3018,556300.0
2015-04-27 15:20:00,25.19,25.36,25.19,25.33,1072300.0,19.2941,19.4243,19.2941,19.4014,1072300.0
2015-04-27 15:30:00,25.34,25.4,25.31,25.37,673700.0,19.409,19.455,19.386,19.432,673700.0
2015-04-27 15:40:00,25.37,25.4,25.35,25.38,793400.0,19.432,19.455,19.4167,19.4397,793400.0
2015-04-27 15:50:00,25.37,25.41,25.36,25.41,1629200.0,19.432,19.4626,19.4243,19.4626,1629200.0
2015-04-28 09:30:00,25.23,25.29,25.16,25.18,923700.0,19.3248,19.3707,19.2711,19.2865,923700.0
2015-04-28 09:40:00,25.18,25.19,24.95,24.95,1083300.0,19.2865,19.2941,19.1103,19.1103,1083300.0
2015-04-28 09:50:00,24.96,25.1,24.91,24.99,711900.0,19.118,19.2252,19.0797,19.1409,711900.0
2015-04-28 10:00:00,24.99,25.04,24.92,24.96,461900.0,19.1409,19.1792,19.0873,19.118,461900.0
2015-04-28 10:10:00,24.96,24.97,24.8,24.91,579800.0,19.118,19.1256,18.9954,19.0797,579800.0
2015-04-28 10:20:00,24.91,24.99,24.9,24.98,476900.0,19.0797,19.1409,19.072,19.1333,476900.0
2015-04-28 10:30:00,24.97,25.04,24.96,25.03,754900.0,19.1256,19.1792,19.118,19.1716,754900.0
2015-04-28 10:40:00,25.02,25.06,25.01,25.04,275100.0,19.1639,19.1946,19.1563,19.1792,275100.0
2015-04-28 10:50:00,25.05,25.08,25.01,25.05,378300.0,19.1869,19.2099,19.1563,19.1869,378300.0
2015-04-28 11:00:00,25.05,25.2,25.04,25.19,288300.0,19.1869,19.3018,19.1792,19.2941,288300.0
2015-04-28 11:10:00,25.18,25.2,25.16,25.17,224200.0,19.2865,19.3018,19.2711,19.2788,224200.0
2015-04-28 11:20:00,25.16,25.17,25.12,25.13,231400.0,19.2711,19.2788,19.2405,19.2482,231400.0
2015-04-28 11:30:00,25.13,25.17,25.1,25.15,621200.0,19.2482,19.2788,19.2252,19.2635,621200.0
2015-04-28 11:40:00,25.16,25.16,25.09,25.11,313300.0,19.2711,19.2711,19.2175,19.2329,313300.0
2015-04-28 11:50:00,25.1,25.12,25.08,25.09,190200.0,19.2252,19.2405,19.2099,19.2175,190200.0
2015-04-28 12:00:00,25.1,25.12,25.06,25.08,401000.0,19.2252,19.2405,19.1946,19.2099,401000.0
2015-04-28 12:10:00,25.08,25.08,25.05,25.05,105200.0,19.2099,19.2099,19.1869,19.1869,105200.0
2015-04-28 12:20:00,25.05,25.06,25.02,25.06,194800.0,19.1869,19.1946,19.1639,19.1946,194800.0
2015-04-28 12:30:00,25.05,25.07,25.03,25.05,150200.0,19.1869,19.2022,19.1716,19.1869,150200.0
2015-04-28 12:40:00,25.04,25.07,25.03,25.07,111800.0,19.1792,19.2022,19.1716,19.2022,111800.0
2015-04-28 12:50:00,25.07,25.14,25.05,25.1,272600.0,19.2022,19.2558,19.1869,19.2252,272600.0
2015-04-28 13:00:00,25.1,25.14,25.08,25.09,238000.0,19.2252,19.2558,19.2099,19.2175,238000.0
2015-04-28 13:10:00,25.09,25.1,25.07,25.07,132500.0,19.2175,19.2252,19.2022,19.2022,132500.0
2015-04-28 13:20:00,25.06,25.1,25.06,25.07,303900.0,19.1946,19.2252,19.1946,19.2022,303900.0
2015-04-28 13:30:00,25.07,25.08,25.02,25.03,151100.0,19.2022,19.2099,19.1639,19.1716,151100.0
2015-04-28 13:40:00,25.04,25.06,25.02,25.05,193800.0,19.1792,19.1946,19.1639,19.1869,193800.0
2015-04-28 13:50:00,25.04,25.05,25.03,25.03,72000.0,19.1792,19.1869,19.1716,19.1716,72000.0
2015-04-28 14:00:00,25.03,25.04,24.98,25.02,212900.0,19.1716,19.1792,19.1333,19.1639,212900.0
2015-04-28 14:10:00,25.01,25.03,24.98,24.99,121600.0,19.1563,19.1716,19.1333,19.1409,121600.0
2015-04-28 14:20:00,24.99,24.99,24.93,24.94,288000.0,19.1409,19.1409,19.095,19.1026,288000.0
2015-04-28 14:30:00,24.94,24.95,24.9,24.91,308000.0,19.1026,19.1103,19.072,19.0797,308000.0
2015-04-28 14:40:00,24.9,24.95,24.89,24.94,303200.0,19.072,19.1103,19.0643,19.1026,303200.0
2015-04-28 14:50:00,24.95,24.97,24.93,24.97,157600.0,19.1103,19.1256,19.095,19.1256,157600.0
2015-04-28 15:00:00,24.96,25.02,24.96,25.02,258600.0,19.118,19.1639,19.118,19.1639,258600.0
2015-04-28 15:10:00,25.01,25.02,24.98,24.99,248400.0,19.1563,19.1639,19.1333,19.1409,248400.0
2015-04-28 15:20:00,24.99,25.0,24.97,24.98,205800.0,19.1409,19.1486,19.1256,19.1333,205800.0
2015-04-28 15:30:00,24.98,25.02,24.98,24.99,174400.0,19.1333,19.1639,19.1333,19.1409,174400.0
2015-04-28 15:40:00,25.0,25.04,24.99,25.03,492300.0,19.1486,19.1792,19.1409,19.1716,492300.0
2015-04-28 15:50:00,25.03,25.03,24.98,25.0,779100.0,19.1716,19.1716,19.1333,19.1486,779100.0
2015-04-29 09:30:00,24.85,24.9,24.63,24.83,917200.0,19.0337,19.072,18.8652,19.0184,917200.0
2015-04-29 09:40:00,24.84,24.88,24.82,24.85,266800.0,19.026,19.0567,19.0107,19.0337,266800.0
2015-04-29 09:50:00,24.85,24.89,24.82,24.82,239500.0,19.0337,19.0643,19.0107,19.0107,239500.0
2015-04-29 10:00:00,24.82,24.83,24.68,24.7,592700.0,19.0107,19.0184,18.9035,18.9188,592700.0
2015-04-29 10:10:00,24.68,24.81,24.68,24.8,432800.0,18.9035,19.0031,18.9035,18.9954,432800.0
2015-04-29 10:20:00,24.8,24.86,24.75,24.8,269800.0,18.9954,19.0414,18.9571,18.9954,269800.0
2015-04-29 10:30:00,24.8,24.87,24.8,24.84,243600.0,18.9954,19.049,18.9954,19.026,243600.0
2015-04-29 10:40:00,24.85,24.89,24.81,24.84,278900.0,19.0337,19.0643,19.0031,19.026,278900.0
2015-04-29 10:50:00,24.84,24.84,24.79,24.8,216000.0,19.026,19.026,18.9877,18.9954,216000.0
2015-04-29 11:00:00,24.79,24.85,24.78,24.81,165300.0,18.9877,19.0337,18.9801,19.0031,165300.0
2015-04-29 11:10:00,24.8,24.82,24.77,24.8,111400.0,18.9954,19.0107,18.9724,18.9954,111400.0
2015-04-29 11:20:00,24.79,24.81,24.77,24.79,190600.0,18.9877,19.0031,18.9724,18.9877,190600.0
2015-04-29 11:30:00,24.78,24.79,24.75,24.75,76300.0,18.9801,18.9877,18.9571,18.9571,76300.0
2015-04-29 11:40:00,24.75,24.8,24.72,24.78,234200.0,18.9571,18.9954,18.9341,18.9801,234200.0
2015-04-29 11:50:00,24.78,24.82,24.77,24.81,180800.0,18.9801,19.0107,18.9724,19.0031,180800.0
2015-04-29 12:00:00,24.8,24.81,24.76,24.78,172300.0,18.9954,19.0031,18.9648,18.9801,172300.0
2015-04-29 12:10:00,24.78,24.78,24.71,24.72,178500.0,18.9801,18.9801,18.9265,18.9341,178500.0
2015-04-29 12:20:00,24.72,24.72,24.64,24.64,435700.0,18.9341,18.9341,18.8729,18.8729,435700.0
2015-04-29 12:30:00,24.64,24.65,24.59,24.61,442100.0,18.8729,18.8805,18.8346,18.8499,442100.0
2015-04-29 12:40:00,24.61,24.68,24.59,24.68,355500.0,18.8499,18.9035,18.8346,18.9035,355500.0
2015-04-29 12:50:00,24.67,24.76,24.66,24.76,666800.0,18.8958,18.9648,18.8882,18.9648,666800.0
2015-04-29 13:00:00,24.76,24.77,24.65,24.66,611500.0,18.9648,18.9724,18.8805,18.8882,611500.0
2015-04-29 13:10:00,24.66,24.71,24.63,24.69,231100.0,18.8882,18.9265,18.8652,18.9112,231100.0
2015-04-29 13:20:00,24.68,24.69,24.64,24.67,145300.0,18.9035,18.9112,18.8729,18.8958,145300.0
2015-04-29 13:30:00,24.67,24.72,24.66,24.69,177400.0,18.8958,18.9341,18.8882,18.9112,177400.0
2015-04-29 13:40:00,24.7,24.74,24.69,24.72,132800.0,18.9188,18.9495,18.9112,18.9341,132800.0
2015-04-29 13:50:00,24.71,24.81,24.71,24.77,251900.0,18.9265,19.0031,18.9265,18.9724,251900.0
2015-04-29 14:00:00,24.78,24.82,24.68,24.73,175800.0,18.9801,19.0107,18.9035,18.9418,175800.0
2015-04-29 14:10:00,24.72,24.76,24.67,24.73,173300.0,18.9341,18.9648,18.8958,18.9418,173300.0
2015-04-29 14:20:00,24.72,24.76,24.71,24.74,151600.0,18.9341,18.9648,18.9265,18.9495,151600.0
2015-04-29 14:30:00,24.73,24.78,24.72,24.75,178400.0,18.9418,18.9801,18.9341,18.9571,178400.0
2015-04-29 14:40:00,24.76,24.8,24.75,24.78,130800.0,18.9648,18.9954,18.9571,18.9801,130800.0
2015-04-29 14:50:00,24.78,24.79,24.73,24.79,234300.0,18.9801,18.9877,18.9418,18.9877,234300.0
2015-04-29 15:00:00,24.79,24.82,24.78,24.79,240300.0,18.9877,19.0107,18.9801,18.9877,240300.0
2015-04-29 15:10:00,24.78,24.83,24.77,24.82,394000.0,18.9801,19.0184,18.9724,19.0107,394000.0
2015-04-29 15:20:00,24.82,24.83,24.79,24.8,159800.0,19.0107,19.0184,18.9877,18.9954,159800.0
2015-04-29 15:30:00,24.8,24.84,24.75,24.82,487000.0,18.9954,19.026,18.9571,19.0107,487000.0
2015-04-29 15:40:00,24.82,24.82,24.78,24.79,314800.0,19.0107,19.0107,18.9801,18.9877,314800.0
2015-04-29 15:50:00,24.79,24.79,24.76,24.78,838000.0,18.9877,18.9877,18.9648,18.9801,838000.0
2015-04-30 09:30:00,24.5,24.58,24.45,24.48,791800.0,18.7656,18.8269,18.7273,18.7503,791800.0
2015-04-30 09:40:00,24.48,24.53,24.42,24.52,465100.0,18.7503,18.7886,18.7043,18.7809,465100.0
2015-04-30 09:50:00,24.52,24.59,24.48,24.52,869700.0,18.7809,18.8346,18.7503,18.7809,869700.0
2015-04-30 10:00:00,24.52,24.56,24.49,24.5,908800.0,18.7809,18.8116,18.758,18.7656,908800.0
2015-04-30 10:10:00,24.51,24.58,24.5,24.51,400100.0,18.7733,18.8269,18.7656,18.7733,400100.0
2015-04-30 10:20:00,24.51,24.55,24.48,24.53,486400.0,18.7733,18.8039,18.7503,18.7886,486400.0
2015-04-30 10:30:00,24.53,24.56,24.44,24.45,1002700.0,18.7886,18.8116,18.7197,18.7273,1002700.0
2015-04-30 10:40:00,24.44,24.5,24.42,24.48,409900.0,18.7197,18.7656,18.7043,18.7503,409900.0
2015-04-30 10:50:00,24.48,24.49,24.46,24.48,193400.0,18.7503,18.758,18.735,18.7503,193400.0
2015-04-30 11:00:00,24.48,24.51,24.47,24.5,348900.0,18.7503,18.7733,18.7426,18.7656,348900.0
2015-04-30 11:10:00,24.49,24.52,24.49,24.5,105300.0,18.758,18.7809,18.758,18.7656,105300.0
2015-04-30 11:20:00,24.5,24.57,24.49,24.56,351200.0,18.7656,18.8192,18.758,18.8116,351200.0
2015-04-30 11:30:00,24.56,24.62,24.56,24.6,201000.0,18.8116,18.8575,18.8116,18.8422,201000.0
2015-04-30 11:40:00,24.6,24.62,24.58,24.61,103500.0,18.8422,18.8575,18.8269,18.8499,103500.0
2015-04-30 11:50:00,24.62,24.62,24.54,24.55,298300.0,18.8575,18.8575,18.7963,18.8039,298300.0
2015-04-30 12:00:00,24.55,24.6,24.54,24.56,215500.0,18.8039,18.8422,18.7963,18.8116,215500.0
2015-04-30 12:10:00,24.57,24.58,24.55,24.57,92100.0,18.8192,18.8269,18.8039,18.8192,92100.0
2015-04-30 12:20:00,24.56,24.58,24.55,24.55,85100.0,18.8116,18.8269,18.8039,18.8039,85100.0
2015-04-30 12:30:00,24.55,24.56,24.51,24.52,94000.0,18.8039,18.8116,18.7733,18.7809,94000.0
2015-04-30 12:40:00,24.52,24.54,24.49,24.5,214200.0,18.7809,18.7963,18.758,18.7656,214200.0
2015-04-30 12:50:00,24.5,24.51,24.44,24.5,127600.0,18.7656,18.7733,18.7197,18.7656,127600.0
2015-04-30 13:00:00,24.5,24.53,24.48,24.5,137600.0,18.7656,18.7886,18.7503,18.7656,137600.0
2015-04-30 13:10:00,24.5,24.51,24.49,24.5,101400.0,18.7656,18.7733,18.758,18.7656,101400.0
2015-04-30 13:20:00,24.5,24.52,24.48,24.51,264600.0,18.7656,18.7809,18.7503,18.7733,264600.0
2015-04-30 13:30:00,24.51,24.53,24.48,24.48,162900.0,18.7733,18.7886,18.7503,18.7503,162900.0
2015-04-30 13:40:00,24.49,24.51,24.48,24.5,366400.0,18.758,18.7733,18.7503,18.7656,366400.0
2015-04-30 13:50:00,24.5,24.51,24.48,24.49,179300.0,18.7656,18.7733,18.7503,18.758,179300.0
2015-04-30 14:00:00,24.48,24.51,24.48,24.51,164300.0,18.7503,18.7733,18.7503,18.7733,164300.0
2015-04-30 14:10:00,24.5,24.53,24.49,24.49,210400.0,18.7656,18.7886,18.758,18.758,210400.0
2015-04-30 14:20:00,24.5,24.52,24.47,24.48,351600.0,18.7656,18.7809,18.7426,18.7503,351600.0
2015-04-30 14:30:00,24.47,24.5,24.45,24.49,190700.0,18.7426,18.7656,18.7273,18.758,190700.0
2015-04-30 14:40:00,24.49,24.5,24.47,24.49,324600.0,18.758,18.7656,18.7426,18.758,324600.0
2015-04-30 14:50:00,24.49,24.49,24.46,24.46,414900.0,18.758,18.758,18.735,18.735,414900.0
2015-04-30 15:00:00,24.46,24.46,24.41,24.41,313000.0,18.735,18.735,18.6967,18.6967,313000.0
2015-04-30 15:10:00,24.41,24.41,24.35,24.38,1011400.0,18.6967,18.6967,18.6507,18.6737,1011400.0
2015-04-30 15:20:00,24.38,24.43,24.37,24.41,411000.0,18.6737,18.712,18.6661,18.6967,411000.0
2015-04-30 15:30:00,24.4,24.43,24.38,24.42,667700.0,18.689,18.712,18.6737,18.7043,667700.0
2015-04-30 15:40:00,24.41,24.43,24.39,24.43,808700.0,18.6967,18.712,18.6814,18.712,808700.0
2015-04-30 15:50:00,24.43,24.45,24.41,24.42,932100.0,18.712,18.7273,18.6967,18.7043,932100.0
2015-05-01 09:30:00,24.7,24.76,24.65,24.7,473800.0,18.9188,18.9648,18.8805,18.9188,473800.0
2015-05-01 09:40:00,24.7,24.76,24.68,24.73,463800.0,18.9188,18.9648,18.9035,18.9418,463800.0
2015-05-01 09:50:00,24.74,24.77,24.71,24.75,233700.0,18.9495,18.9724,18.9265,18.9571,233700.0
2015-05-01 10:00:00,24.74,24.84,24.72,24.8,436900.0,18.9495,19.026,18.9341,18.9954,436900.0
2015-05-01 10:10:00,24.8,24.8,24.74,24.8,478400.0,18.9954,18.9954,18.9495,18.9954,478400.0
2015-05-01 10:20:00,24.8,24.82,24.76,24.76,130800.0,18.9954,19.0107,18.9648,18.9648,130800.0
2015-05-01 10:30:00,24.77,24.8,24.76,24.79,82800.0,18.9724,18.9954,18.9648,18.9877,82800.0
2015-05-01 10:40:00,24.79,24.79,24.7,24.72,176600.0,18.9877,18.9877,18.9188,18.9341,176600.0
2015-05-01 10:50:00,24.72,24.77,24.71,24.74,176200.0,18.9341,18.9724,18.9265,18.9495,176200.0
2015-05-01 11:00:00,24.75,24.79,24.73,24.74,168400.0,18.9571,18.9877,18.9418,18.9495,168400.0
2015-05-01 11:10:00,24.75,24.78,24.74,24.76,141400.0,18.9571,18.9801,18.9495,18.9648,141400.0
2015-05-01 11:20:00,24.76,24.82,24.74,24.82,533200.0,18.9648,19.0107,18.9495,19.0107,533200.0
2015-05-01 11:30:00,24.83,24.84,24.8,24.8,103800.0,19.0184,19.026,18.9954,18.9954,103800.0
2015-05-01 11:40:00,24.81,24.82,24.77,24.79,143500.0,19.0031,19.0107,18.9724,18.9877,143500.0
2015-05-01 11:50:00,24.78,24.8,24.73,24.77,197500.0,18.9801,18.9954,18.9418,18.9724,197500.0
2015-05-01 12:00:00,24.76,24.79,24.74,24.78,101100.0,18.9648,18.9877,18.9495,18.9801,101100.0
2015-05-01 12:10:00,24.77,24.78,24.75,24.76,85000.0,18.9724,18.9801,18.9571,18.9648,85000.0
2015-05-01 12:20:00,24.75,24.76,24.72,24.74,86100.0,18.9571,18.9648,18.9341,18.9495,86100.0
2015-05-01 12:30:00,24.75,24.76,24.72,24.72,204100.0,18.9571,18.9648,18.9341,18.9341,204100.0
2015-05-01 12:40:00,24.73,24.74,24.72,24.74,45100.0,18.9418,18.9495,18.9341,18.9495,45100.0
2015-05-01 12:50:00,24.74,24.74,24.67,24.71,221700.0,18.9495,18.9495,18.8958,18.9265,221700.0
2015-05-01 13:00:00,24.71,24.71,24.67,24.68,242400.0,18.9265,18.9265,18.8958,18.9035,242400.0
2015-05-01 13:10:00,24.68,24.68,24.62,24.63,248700.0,18.9035,18.9035,18.8575,18.8652,248700.0
2015-05-01 13:20:00,24.63,24.64,24.59,24.59,286800.0,18.8652,18.8729,18.8346,18.8346,286800.0
2015-05-01 13:30:00,24.59,24.62,24.57,24.58,208500.0,18.8346,18.8575,18.8192,18.8269,208500.0
2015-05-01 13:40:00,24.59,24.62,24.57,24.62,259900.0,18.8346,18.8575,18.8192,18.8575,259900.0
2015-05-01 13:50:00,24.61,24.67,24.61,24.67,134600.0,18.8499,18.8958,18.8499,18.8958,134600.0
2015-05-01 14:00:00,24.66,24.69,24.65,24.69,147000.0,18.8882,18.9112,18.8805,18.9112,147000.0
2015-05-01 14:10:00,24.69,24.7,24.65,24.67,112900.0,18.9112,18.9188,18.8805,18.8958,112900.0
2015-05-01 14:20:00,24.67,24.72,24.66,24.72,94900.0,18.8958,18.9341,18.8882,18.9341,94900.0
2015-05-01 14:30:00,24.71,24.72,24.69,24.71,51500.0,18.9265,18.9341,18.9112,18.9265,51500.0
2015-05-01 14:40:00,24.71,24.72,24.7,24.72,49200.0,18.9265,18.9341,18.9188,18.9341,49200.0
2015-05-01 14:50:00,24.71,24.72,24.7,24.72,97900.0,18.9265,18.9341,18.9188,18.9341,97900.0
2015-05-01 15:00:00,24.71,24.73,24.71,24.73,230100.0,18.9265,18.9418,18.9265,18.9418,230100.0
2015-05-01 15:10:00,24.73,24.74,24.7,24.73,180000.0,18.9418,18.9495,18.9188,18.9418,180000.0
2015-05-01 15:20:00,24.74,24.74,24.64,24.67,350100.0,18.9495,18.9495,18.8729,18.8958,350100.0
2015-05-01 15:30:00,24.67,24.67,24.64,24.67,418800.0,18.8958,18.8958,18.8729,18.8958,418800.0
2015-05-01 15:40:00,24.67,24.73,24.66,24.72,455800.0,18.8958,18.9418,18.8882,18.9341,455800.0
2015-05-01 15:50:00,24.72,24.74,24.71,24.73,532100.0,18.9341,18.9495,18.9265,18.9418,532100.0
2015-05-04 09:30:00,24.56,24.6,24.48,24.6,487800.0,18.8116,18.8422,18.7503,18.8422,487800.0
2015-05-04 09:40:00,24.59,24.61,24.53,24.57,290900.0,18.8346,18.8499,18.7886,18.8192,290900.0
2015-05-04 09:50:00,24.57,24.6,24.55,24.57,193100.0,18.8192,18.8422,18.8039,18.8192,193100.0
2015-05-04 10:00:00,24.57,24.6,24.53,24.54,212900.0,18.8192,18.8422,18.7886,18.7963,212900.0
2015-05-04 10:10:00,24.55,24.57,24.51,24.53,423200.0,18.8039,18.8192,18.7733,18.7886,423200.0
2015-05-04 10:20:00,24.54,24.54,24.49,24.5,402600.0,18.7963,18.7963,18.758,18.7656,402600.0
2015-05-04 10:30:00,24.5,24.5,24.41,24.42,381200.0,18.7656,18.7656,18.6967,18.7043,381200.0
2015-05-04 10:40:00,24.41,24.46,24.39,24.41,222400.0,18.6967,18.735,18.6814,18.6967,222400.0
2015-05-04 10:50:00,24.4,24.42,24.36,24.39,225200.0,18.689,18.7043,18.6584,18.6814,225200.0
2015-05-04 11:00:00,24.4,24.43,24.39,24.41,188600.0,18.689,18.712,18.6814,18.6967,188600.0
2015-05-04 11:10:00,24.41,24.43,24.38,24.38,178900.0,18.6967,18.712,18.6737,18.6737,178900.0
2015-05-04 11:20:00,24.39,24.4,24.38,24.38,195500.0,18.6814,18.689,18.6737,18.6737,195500.0
2015-05-04 11:30:00,24.38,24.38,24.28,24.3,414800.0,18.6737,18.6737,18.5971,18.6124,414800.0
2015-05-04 11:40:00,24.3,24.37,24.29,24.36,225000.0,18.6124,18.6661,18.6048,18.6584,225000.0
2015-05-04 11:50:00,24.37,24.38,24.33,24.36,107600.0,18.6661,18.6737,18.6354,18.6584,107600.0
2015-05-04 12:00:00,24.36,24.36,24.32,24.33,130800.0,18.6584,18.6584,18.6278,18.6354,130800.0
2015-05-04 12:10:00,24.33,24.38,24.33,24.35,174900.0,18.6354,18.6737,18.6354,18.6507,174900.0
2015-05-04 12:20:00,24.35,24.39,24.34,24.38,123300.0,18.6507,18.6814,18.6431,18.6737,123300.0
2015-05-04 12:30:00,24.38,24.39,24.36,24.36,75600.0,18.6737,18.6814,18.6584,18.6584,75600.0
2015-05-04 12:40:00,24.36,24.37,24.34,24.36,117000.0,18.6584,18.6661,18.6431,18.6584,117000.0
2015-05-04 12:50:00,24.36,24.38,24.34,24.35,96600.0,18.6584,18.6737,18.6431,18.6507,96600.0
2015-05-04 13:00:00,24.35,24.38,24.32,24.34,142400.0,18.6507,18.6737,18.6278,18.6431,142400.0
2015-05-04 13:10:00,24.34,24.37,24.31,24.37,133600.0,18.6431,18.6661,18.6201,18.6661,133600.0
2015-05-04 13:20:00,24.37,24.38,24.33,24.35,106600.0,18.6661,18.6737,18.6354,18.6507,106600.0
2015-05-04 13:30:00,24.36,24.38,24.34,24.38,114700.0,18.6584,18.6737,18.6431,18.6737,114700.0
2015-05-04 13:40:00,24.38,24.38,24.36,24.38,89000.0,18.6737,18.6737,18.6584,18.6737,89000.0
2015-05-04 13:50:00,24.37,24.38,24.36,24.38,92400.0,18.6661,18.6737,18.6584,18.6737,92400.0
2015-05-04 14:00:00,24.38,24.38,24.36,24.38,143200.0,18.6737,18.6737,18.6584,18.6737,143200.0
2015-05-04 14:10:00,24.38,24.4,24.36,24.39,146400.0,18.6737,18.689,18.6584,18.6814,146400.0
2015-05-04 14:20:00,24.39,24.4,24.37,24.39,93600.0,18.6814,18.689,18.6661,18.6814,93600.0
2015-05-04 14:30:00,24.39,24.39,24.36,24.38,119800.0,18.6814,18.6814,18.6584,18.6737,119800.0
2015-05-04 14:40:00,24.38,24.39,24.35,24.38,235100.0,18.6737,18.6814,18.6507,18.6737,235100.0
2015-05-04 14:50:00,24.37,24.39,24.37,24.38,129000.0,18.6661,18.6814,18.6661,18.6737,129000.0
2015-05-04 15:00:00,24.38,24.38,24.35,24.35,177900.0,18.6737,18.6737,18.6507,18.6507,177900.0
2015-05-04 15:10:00,24.36,24.37,24.35,24.35,170200.0,18.6584,18.6661,18.6507,18.6507,170200.0
2015-05-04 15:20:00,24.36,24.37,24.35,24.36,197000.0,18.6584,18.6661,18.6507,18.6584,197000.0
2015-05-04 15:30:00,24.35,24.37,24.35,24.35,279800.0,18.6507,18.6661,18.6507,18.6507,279800.0
2015-05-04 15:40:00,24.36,24.36,24.31,24.32,606400.0,18.6584,18.6584,18.6201,18.6278,606400.0
2015-05-04 15:50:00,24.32,24.32,24.27,24.3,823700.0,18.6278,18.6278,18.5895,18.6124,823700.0
2015-05-05 09:30:00,24.2,24.26,24.17,24.21,459800.0,18.5358,18.5818,18.5129,18.5435,459800.0
2015-05-05 09:40:00,24.22,24.4,24.21,24.34,1193000.0,18.5512,18.689,18.5435,18.6431,1193000.0
2015-05-05 09:50:00,24.33,24.37,24.3,24.34,458100.0,18.6354,18.6661,18.6124,18.6431,458100.0
2015-05-05 10:00:00,24.34,24.35,24.28,24.34,244400.0,18.6431,18.6507,18.5971,18.6431,244400.0
2015-05-05 10:10:00,24.34,24.38,24.32,24.35,382700.0,18.6431,18.6737,18.6278,18.6507,382700.0
2015-05-05 10:20:00,24.34,24.44,24.34,24.37,1119900.0,18.6431,18.7197,18.6431,18.6661,1119900.0
2015-05-05 10:30:00,24.37,24.41,24.34,24.39,305800.0,18.6661,18.6967,18.6431,18.6814,305800.0
2015-05-05 10:40:00,24.39,24.45,24.38,24.4,779200.0,18.6814,18.7273,18.6737,18.689,779200.0
2015-05-05 10:50:00,24.41,24.42,24.39,24.39,262600.0,18.6967,18.7043,18.6814,18.6814,262600.0
2015-05-05 11:00:00,24.39,24.42,24.33,24.34,207500.0,18.6814,18.7043,18.6354,18.6431,207500.0
2015-05-05 11:10:00,24.33,24.4,24.33,24.37,376900.0,18.6354,18.689,18.6354,18.6661,376900.0
2015-05-05 11:20:00,24.38,24.4,24.35,24.37,298500.0,18.6737,18.689,18.6507,18.6661,298500.0
2015-05-05 11:30:00,24.37,24.37,24.28,24.3,285900.0,18.6661,18.6661,18.5971,18.6124,285900.0
2015-05-05 11:40:00,24.31,24.35,24.29,24.31,215500.0,18.6201,18.6507,18.6048,18.6201,215500.0
2015-05-05 11:50:00,24.32,24.32,24.28,24.32,188200.0,18.6278,18.6278,18.5971,18.6278,188200.0
2015-05-05 12:00:00,24.32,24.33,24.3,24.31,54100.0,18.6278,18.6354,18.6124,18.6201,54100.0
2015-05-05 12:10:00,24.32,24.35,24.3,24.31,427400.0,18.6278,18.6507,18.6124,18.6201,427400.0
2015-05-05 12:20:00,24.32,24.32,24.28,24.28,224900.0,18.6278,18.6278,18.5971,18.5971,224900.0
2015-05-05 12:30:00,24.28,24.3,24.26,24.26,167600.0,18.5971,18.6124,18.5818,18.5818,167600.0
2015-05-05 12:40:00,24.26,24.27,24.23,24.25,115100.0,18.5818,18.5895,18.5588,18.5741,115100.0
2015-05-05 12:50:00,24.26,24.26,24.22,24.24,174700.0,18.5818,18.5818,18.5512,18.5665,174700.0
2015-05-05 13:00:00,24.23,24.26,24.2,24.21,148000.0,18.5588,18.5818,18.5358,18.5435,148000.0
2015-05-05 13:10:00,24.21,24.22,24.18,24.19,250700.0,18.5435,18.5512,18.5205,18.5282,250700.0
2015-05-05 13:20:00,24.19,24.24,24.17,24.22,254500.0,18.5282,18.5665,18.5129,18.5512,254500.0
2015-05-05 13:30:00,24.23,24.28,24.21,24.27,285300.0,18.5588,18.5971,18.5435,18.5895,285300.0
2015-05-05 13:40:00,24.27,24.28,24.25,24.27,130100.0,18.5895,18.5971,18.5741,18.5895,130100.0
2015-05-05 13:50:00,24.27,24.28,24.24,24.26,222900.0,18.5895,18.5971,18.5665,18.5818,222900.0
2015-05-05 14:00:00,24.27,24.32,24.24,24.31,165300.0,18.5895,18.6278,18.5665,18.6201,165300.0
2015-05-05 14:10:00,24.31,24.34,24.3,24.33,121700.0,18.6201,18.6431,18.6124,18.6354,121700.0
2015-05-05 14:20:00,24.33,24.33,24.3,24.31,112300.0,18.6354,18.6354,18.6124,18.6201,112300.0
2015-05-05 14:30:00,24.32,24.32,24.29,24.31,167900.0,18.6278,18.6278,18.6048,18.6201,167900.0
2015-05-05 14:40:00,24.31,24.31,24.26,24.27,129000.0,18.6201,18.6201,18.5818,18.5895,129000.0
2015-05-05 14:50:00,24.28,24.3,24.26,24.28,179800.0,18.5971,18.6124,18.5818,18.5971,179800.0
2015-05-05 15:00:00,24.28,24.31,24.27,24.28,257000.0,18.5971,18.6201,18.5895,18.5971,257000.0
2015-05-05 15:10:00,24.27,24.3,24.27,24.3,122100.0,18.5895,18.6124,18.5895,18.6124,122100.0
2015-05-05 15:20:00,24.3,24.33,24.28,24.31,689800.0,18.6124,18.6354,18.5971,18.6201,689800.0
2015-05-05 15:30:00,24.31,24.33,24.3,24.32,158900.0,18.6201,18.6354,18.6124,18.6278,158900.0
2015-05-05 15:40:00,24.31,24.32,24.28,24.29,371200.0,18.6201,18.6278,18.5971,18.6048,371200.0
2015-05-05 15:50:00,24.29,24.3,24.28,24.29,632600.0,18.6048,18.6124,18.5971,18.6048,632600.0
2015-05-06 09:30:00,24.38,24.45,24.27,24.33,395200.0,18.6737,18.7273,18.5895,18.6354,395200.0
2015-05-06 09:40:00,24.33,24.33,24.25,24.3,435100.0,18.6354,18.6354,18.5741,18.6124,435100.0
2015-05-06 09:50:00,24.3,24.33,24.28,24.31,216700.0,18.6124,18.6354,18.5971,18.6201,216700.0
2015-05-06 10:00:00,24.3,24.35,24.26,24.27,398700.0,18.6124,18.6507,18.5818,18.5895,398700.0
2015-05-06 10:10:00,24.28,24.4,24.26,24.39,265800.0,18.5971,18.689,18.5818,18.6814,265800.0
2015-05-06 10:20:00,24.39,24.4,24.37,24.38,107700.0,18.6814,18.689,18.6661,18.6737,107700.0
2015-05-06 10:30:00,24.38,24.39,24.35,24.37,223800.0,18.6737,18.6814,18.6507,18.6661,223800.0
2015-05-06 10:40:00,24.37,24.51,24.37,24.5,368800.0,18.6661,18.7733,18.6661,18.7656,368800.0
2015-05-06 10:50:00,24.5,24.5,24.41,24.41,109100.0,18.7656,18.7656,18.6967,18.6967,109100.0
2015-05-06 11:00:00,24.42,24.45,24.41,24.42,109200.0,18.7043,18.7273,18.6967,18.7043,109200.0
2015-05-06 11:10:00,24.41,24.41,24.36,24.38,111600.0,18.6967,18.6967,18.6584,18.6737,111600.0
2015-05-06 11:20:00,24.37,24.38,24.35,24.37,79100.0,18.6661,18.6737,18.6507,18.6661,79100.0
2015-05-06 11:30:00,24.37,24.39,24.36,24.36,86200.0,18.6661,18.6814,18.6584,18.6584,86200.0
2015-05-06 11:40:00,24.36,24.43,24.36,24.43,127400.0,18.6584,18.712,18.6584,18.712,127400.0
2015-05-06 11:50:00,24.43,24.47,24.42,24.46,80800.0,18.712,18.7426,18.7043,18.735,80800.0
2015-05-06 12:00:00,24.46,24.47,24.43,24.43,171900.0,18.735,18.7426,18.712,18.712,171900.0
2015-05-06 12:10:00,24.43,24.46,24.41,24.42,196800.0,18.712,18.735,18.6967,18.7043,196800.0
2015-05-06 12:20:00,24.43,24.45,24.42,24.43,71200.0,18.712,18.7273,18.7043,18.712,71200.0
2015-05-06 12:30:00,24.43,24.44,24.41,24.43,84800.0,18.712,18.7197,18.6967,18.712,84800.0
2015-05-06 12:40:00,24.42,24.44,24.4,24.43,102500.0,18.7043,18.7197,18.689,18.712,102500.0
2015-05-06 12:50:00,24.43,24.45,24.4,24.45,131300.0,18.712,18.7273,18.689,18.7273,131300.0
2015-05-06 13:00:00,24.44,24.45,24.43,24.43,104300.0,18.7197,18.7273,18.712,18.712,104300.0
2015-05-06 13:10:00,24.43,24.45,24.43,24.45,83200.0,18.712,18.7273,18.712,18.7273,83200.0
2015-05-06 13:20:00,24.44,24.45,24.43,24.44,122400.0,18.7197,18.7273,18.712,18.7197,122400.0
2015-05-06 13:30:00,24.43,24.44,24.42,24.43,232300.0,18.712,18.7197,18.7043,18.712,232300.0
2015-05-06 13:40:00,24.43,24.43,24.4,24.42,89500.0,18.712,18.712,18.689,18.7043,89500.0
2015-05-06 13:50:00,24.41,24.42,24.39,24.42,140800.0,18.6967,18.7043,18.6814,18.7043,140800.0
2015-05-06 14:00:00,24.42,24.43,24.39,24.42,113900.0,18.7043,18.712,18.6814,18.7043,113900.0
2015-05-06 14:10:00,24.42,24.44,24.38,24.44,139600.0,18.7043,18.7197,18.6737,18.7197,139600.0
2015-05-06 14:20:00,24.45,24.45,24.4,24.42,100800.0,18.7273,18.7273,18.689,18.7043,100800.0
2015-05-06 14:30:00,24.43,24.43,24.4,24.4,137900.0,18.712,18.712,18.689,18.689,137900.0
2015-05-06 14:40:00,24.4,24.41,24.33,24.38,351500.0,18.689,18.6967,18.6354,18.6737,351500.0
2015-05-06 14:50:00,24.38,24.4,24.36,24.39,138100.0,18.6737,18.689,18.6584,18.6814,138100.0
2015-05-06 15:00:00,24.39,24.41,24.38,24.39,187300.0,18.6814,18.6967,18.6737,18.6814,187300.0
2015-05-06 15:10:00,24.39,24.4,24.37,24.38,92300.0,18.6814,18.689,18.6661,18.6737,92300.0
2015-05-06 15:20:00,24.38,24.4,24.37,24.4,228400.0,18.6737,18.689,18.6661,18.689,228400.0
2015-05-06 15:30:00,24.4,24.44,24.38,24.44,338200.0,18.689,18.7197,18.6737,18.7197,338200.0
2015-05-06 15:40:00,24.43,24.45,24.4,24.45,590200.0,18.712,18.7273,18.689,18.7273,590200.0
2015-05-06 15:50:00,24.45,24.46,24.43,24.46,664600.0,18.7273,18.735,18.712,18.735,664600.0
2015-05-07 09:30:00,24.35,24.41,24.23,24.3,335900.0,18.6507,18.6967,18.5588,18.6124,335900.0
2015-05-07 09:40:00,24.3,24.41,24.3,24.38,256600.0,18.6124,18.6967,18.6124,18.6737,256600.0
2015-05-07 09:50:00,24.38,24.4,24.27,24.3,165000.0,18.6737,18.689,18.5895,18.6124,165000.0
2015-05-07 10:00:00,24.3,24.31,24.25,24.31,614500.0,18.6124,18.6201,18.5741,18.6201,614500.0
2015-05-07 10:10:00,24.31,24.38,24.3,24.38,189300.0,18.6201,18.6737,18.6124,18.6737,189300.0
2015-05-07 10:20:00,24.37,24.38,24.3,24.3,136100.0,18.6661,18.6737,18.6124,18.6124,136100.0
2015-05-07 10:30:00,24.3,24.32,24.25,24.31,156600.0,18.6124,18.6278,18.5741,18.6201,156600.0
2015-05-07 10:40:00,24.31,24.37,24.31,24.36,165700.0,18.6201,18.6661,18.6201,18.6584,165700.0
2015-05-07 10:50:00,24.36,24.37,24.33,24.33,160600.0,18.6584,18.6661,18.6354,18.6354,160600.0
2015-05-07 11:00:00,24.34,24.36,24.32,24.32,69000.0,18.6431,18.6584,18.6278,18.6278,69000.0
2015-05-07 11:10:00,24.32,24.36,24.32,24.36,48400.0,18.6278,18.6584,18.6278,18.6584,48400.0
2015-05-07 11:20:00,24.36,24.38,24.34,24.35,168900.0,18.6584,18.6737,18.6431,18.6507,168900.0
2015-05-07 11:30:00,24.35,24.37,24.33,24.35,225800.0,18.6507,18.6661,18.6354,18.6507,225800.0
2015-05-07 11:40:00,24.35,24.37,24.33,24.35,151300.0,18.6507,18.6661,18.6354,18.6507,151300.0
2015-05-07 11:50:00,24.36,24.36,24.31,24.32,68600.0,18.6584,18.6584,18.6201,18.6278,68600.0
2015-05-07 12:00:00,24.32,24.32,24.3,24.32,67200.0,18.6278,18.6278,18.6124,18.6278,67200.0
2015-05-07 12:10:00,24.32,24.34,24.3,24.34,55400.0,18.6278,18.6431,18.6124,18.6431,55400.0
2015-05-07 12:20:00,24.34,24.34,24.31,24.32,41800.0,18.6431,18.6431,18.6201,18.6278,41800.0
2015-05-07 12:30:00,24.33,24.35,24.31,24.35,52900.0,18.6354,18.6507,18.6201,18.6507,52900.0
2015-05-07 12:40:00,24.35,24.36,24.32,24.32,46500.0,18.6507,18.6584,18.6278,18.6278,46500.0
2015-05-07 12:50:00,24.32,24.36,24.32,24.33,84000.0,18.6278,18.6584,18.6278,18.6354,84000.0
2015-05-07 13:00:00,24.34,24.35,24.31,24.32,56600.0,18.6431,18.6507,18.6201,18.6278,56600.0
2015-05-07 13:10:00,24.32,24.33,24.31,24.31,55900.0,18.6278,18.6354,18.6201,18.6201,55900.0
2015-05-07 13:20:00,24.31,24.32,24.3,24.3,48000.0,18.6201,18.6278,18.6124,18.6124,48000.0
2015-05-07 13:30:00,24.3,24.33,24.3,24.32,45400.0,18.6124,18.6354,18.6124,18.6278,45400.0
2015-05-07 13:40:00,24.32,24.33,24.3,24.31,52700.0,18.6278,18.6354,18.6124,18.6201,52700.0
2015-05-07 13:50:00,24.31,24.34,24.3,24.34,160600.0,18.6201,18.6431,18.6124,18.6431,160600.0
2015-05-07 14:00:00,24.34,24.35,24.33,24.33,79500.0,18.6431,18.6507,18.6354,18.6354,79500.0
2015-05-07 14:10:00,24.34,24.34,24.32,24.32,26900.0,18.6431,18.6431,18.6278,18.6278,26900.0
2015-05-07 14:20:00,24.32,24.33,24.31,24.32,48200.0,18.6278,18.6354,18.6201,18.6278,48200.0
2015-05-07 14:30:00,24.33,24.34,24.31,24.32,87600.0,18.6354,18.6431,18.6201,18.6278,87600.0
2015-05-07 14:40:00,24.32,24.33,24.3,24.31,87400.0,18.6278,18.6354,18.6124,18.6201,87400.0
2015-05-07 14:50:00,24.32,24.34,24.31,24.34,76200.0,18.6278,18.6431,18.6201,18.6431,76200.0
2015-05-07 15:00:00,24.34,24.36,24.32,24.35,185100.0,18.6431,18.6584,18.6278,18.6507,185100.0
2015-05-07 15:10:00,24.35,24.4,24.34,24.35,365000.0,18.6507,18.689,18.6431,18.6507,365000.0
2015-05-07 15:20:00,24.35,24.35,24.31,24.32,253600.0,18.6507,18.6507,18.6201,18.6278,253600.0
2015-05-07 15:30:00,24.33,24.35,24.31,24.35,350400.0,18.6354,18.6507,18.6201,18.6507,350400.0
2015-05-07 15:40:00,24.35,24.37,24.34,24.35,422200.0,18.6507,18.6661,18.6431,18.6507,422200.0
2015-05-07 15:50:00,24.36,24.38,24.34,24.36,683200.0,18.6584,18.6737,18.6431,18.6584,683200.0
2015-05-08 09:30:00,24.46,24.7,24.39,24.68,915600.0,18.735,18.9188,18.6814,18.9035,915600.0
2015-05-08 09:40:00,24.67,24.74,24.64,24.66,678800.0,18.8958,18.9495,18.8729,18.8882,678800.0
2015-05-08 09:50:00,24.67,24.73,24.66,24.71,279000.0,18.8958,18.9418,18.8882,18.9265,279000.0
2015-05-08 10:00:00,24.71,24.71,24.66,24.69,233000.0,18.9265,18.9265,18.8882,18.9112,233000.0
2015-05-08 10:10:00,24.69,24.73,24.68,24.73,393500.0,18.9112,18.9418,18.9035,18.9418,393500.0
2015-05-08 10:20:00,24.72,24.74,24.71,24.73,208100.0,18.9341,18.9495,18.9265,18.9418,208100.0
2015-05-08 10:30:00,24.72,24.74,24.72,24.73,184500.0,18.9341,18.9495,18.9341,18.9418,184500.0
2015-05-08 10:40:00,24.73,24.74,24.68,24.7,471300.0,18.9418,18.9495,18.9035,18.9188,471300.0
2015-05-08 10:50:00,24.7,24.74,24.69,24.73,339200.0,18.9188,18.9495,18.9112,18.9418,339200.0
2015-05-08 11:00:00,24.73,24.73,24.67,24.69,132200.0,18.9418,18.9418,18.8958,18.9112,132200.0
2015-05-08 11:10:00,24.69,24.69,24.66,24.67,68200.0,18.9112,18.9112,18.8882,18.8958,68200.0
2015-05-08 11:20:00,24.67,24.69,24.66,24.68,318300.0,18.8958,18.9112,18.8882,18.9035,318300.0
2015-05-08 11:30:00,24.69,24.71,24.63,24.63,276300.0,18.9112,18.9265,18.8652,18.8652,276300.0
2015-05-08 11:40:00,24.63,24.64,24.56,24.58,151000.0,18.8652,18.8729,18.8116,18.8269,151000.0
2015-05-08 11:50:00,24.58,24.6,24.52,24.55,115100.0,18.8269,18.8422,18.7809,18.8039,115100.0
2015-05-08 12:00:00,24.55,24.55,24.51,24.52,100700.0,18.8039,18.8039,18.7733,18.7809,100700.0
2015-05-08 12:10:00,24.52,24.52,24.46,24.47,164200.0,18.7809,18.7809,18.735,18.7426,164200.0
2015-05-08 12:20:00,24.46,24.48,24.43,24.46,84200.0,18.735,18.7503,18.712,18.735,84200.0
2015-05-08 12:30:00,24.46,24.49,24.43,24.46,124500.0,18.735,18.758,18.712,18.735,124500.0
2015-05-08 12:40:00,24.46,24.53,24.44,24.53,188800.0,18.735,18.7886,18.7197,18.7886,188800.0
2015-05-08 12:50:00,24.53,24.54,24.49,24.54,124500.0,18.7886,18.7963,18.758,18.7963,124500.0
2015-05-08 13:00:00,24.54,24.6,24.53,24.58,235300.0,18.7963,18.8422,18.7886,18.8269,235300.0
2015-05-08 13:10:00,24.58,24.6,24.56,24.59,194900.0,18.8269,18.8422,18.8116,18.8346,194900.0
2015-05-08 13:20:00,24.59,24.6,24.56,24.57,102400.0,18.8346,18.8422,18.8116,18.8192,102400.0
2015-05-08 13:30:00,24.57,24.58,24.55,24.56,203200.0,18.8192,18.8269,18.8039,18.8116,203200.0
2015-05-08 13:40:00,24.56,24.57,24.55,24.55,61900.0,18.8116,18.8192,18.8039,18.8039,61900.0
2015-05-08 13:50:00,24.55,24.56,24.52,24.53,69400.0,18.8039,18.8116,18.7809,18.7886,69400.0
2015-05-08 14:00:00,24.52,24.55,24.51,24.52,101500.0,18.7809,18.8039,18.7733,18.7809,101500.0
2015-05-08 14:10:00,24.52,24.6,24.52,24.58,267900.0,18.7809,18.8422,18.7809,18.8269,267900.0
2015-05-08 14:20:00,24.58,24.59,24.56,24.58,101100.0,18.8269,18.8346,18.8116,18.8269,101100.0
2015-05-08 14:30:00,24.58,24.59,24.54,24.59,164100.0,18.8269,18.8346,18.7963,18.8346,164100.0
2015-05-08 14:40:00,24.59,24.62,24.57,24.62,337800.0,18.8346,18.8575,18.8192,18.8575,337800.0
2015-05-08 14:50:00,24.62,24.63,24.58,24.62,376200.0,18.8575,18.8652,18.8269,18.8575,376200.0
2015-05-08 15:00:00,24.63,24.63,24.57,24.61,474700.0,18.8652,18.8652,18.8192,18.8499,474700.0
2015-05-08 15:10:00,24.61,24.62,24.58,24.58,323000.0,18.8499,18.8575,18.8269,18.8269,323000.0
2015-05-08 15:20:00,24.59,24.59,24.56,24.57,130100.0,18.8346,18.8346,18.8116,18.8192,130100.0
2015-05-08 15:30:00,24.57,24.64,24.56,24.6,407700.0,18.8192,18.8729,18.8116,18.8422,407700.0
2015-05-08 15:40:00,24.6,24.62,24.59,24.6,381100.0,18.8422,18.8575,18.8346,18.8422,381100.0
2015-05-08 15:50:00,24.6,24.6,24.55,24.55,846100.0,18.8422,18.8422,18.8039,18.8039,846100.0
2015-05-11 09:30:00,24.58,24.62,24.5,24.53,263000.0,18.8269,18.8575,18.7656,18.7886,263000.0
2015-05-11 09:40:00,24.53,24.56,24.48,24.54,290300.0,18.7886,18.8116,18.7503,18.7963,290300.0
2015-05-11 09:50:00,24.53,24.57,24.48,24.5,153300.0,18.7886,18.8192,18.7503,18.7656,153300.0
2015-05-11 10:00:00,24.5,24.53,24.47,24.5,147200.0,18.7656,18.7886,18.7426,18.7656,147200.0
2015-05-11 10:10:00,24.5,24.51,24.45,24.46,120600.0,18.7656,18.7733,18.7273,18.735,120600.0
2015-05-11 10:20:00,24.46,24.49,24.45,24.46,118200.0,18.735,18.758,18.7273,18.735,118200.0
2015-05-11 10:30:00,24.46,24.48,24.42,24.45,142700.0,18.735,18.7503,18.7043,18.7273,142700.0
2015-05-11 10:40:00,24.46,24.49,24.44,24.46,86900.0,18.735,18.758,18.7197,18.735,86900.0
2015-05-11 10:50:00,24.46,24.48,24.43,24.44,67100.0,18.735,18.7503,18.712,18.7197,67100.0
2015-05-11 11:00:00,24.43,24.47,24.42,24.45,108800.0,18.712,18.7426,18.7043,18.7273,108800.0
2015-05-11 11:10:00,24.46,24.5,24.45,24.5,115400.0,18.735,18.7656,18.7273,18.7656,115400.0
2015-05-11 11:20:00,24.5,24.5,24.48,24.49,126600.0,18.7656,18.7656,18.7503,18.758,126600.0
2015-05-11 11:30:00,24.49,24.49,24.43,24.45,92900.0,18.758,18.758,18.712,18.7273,92900.0
2015-05-11 11:40:00,24.45,24.46,24.43,24.46,71300.0,18.7273,18.735,18.712,18.735,71300.0
2015-05-11 11:50:00,24.45,24.5,24.44,24.5,102000.0,18.7273,18.7656,18.7197,18.7656,102000.0
2015-05-11 12:00:00,24.5,24.51,24.45,24.46,100200.0,18.7656,18.7733,18.7273,18.735,100200.0
2015-05-11 12:10:00,24.46,24.48,24.44,24.44,54500.0,18.735,18.7503,18.7197,18.7197,54500.0
2015-05-11 12:20:00,24.44,24.44,24.4,24.43,56200.0,18.7197,18.7197,18.689,18.712,56200.0
2015-05-11 12:30:00,24.43,24.43,24.4,24.4,46600.0,18.712,18.712,18.689,18.689,46600.0
2015-05-11 12:40:00,24.4,24.42,24.38,24.39,53100.0,18.689,18.7043,18.6737,18.6814,53100.0
2015-05-11 12:50:00,24.39,24.47,24.39,24.44,112000.0,18.6814,18.7426,18.6814,18.7197,112000.0
2015-05-11 13:00:00,24.44,24.49,24.43,24.48,48400.0,18.7197,18.758,18.712,18.7503,48400.0
2015-05-11 13:10:00,24.48,24.49,24.44,24.44,50800.0,18.7503,18.758,18.7197,18.7197,50800.0
2015-05-11 13:20:00,24.44,24.46,24.43,24.45,43000.0,18.7197,18.735,18.712,18.7273,43000.0
2015-05-11 13:30:00,24.44,24.46,24.44,24.45,53300.0,18.7197,18.735,18.7197,18.7273,53300.0
2015-05-11 13:40:00,24.45,24.46,24.44,24.45,61200.0,18.7273,18.735,18.7197,18.7273,61200.0
2015-05-11 13:50:00,24.45,24.47,24.44,24.44,61200.0,18.7273,18.7426,18.7197,18.7197,61200.0
2015-05-11 14:00:00,24.43,24.44,24.4,24.4,65500.0,18.712,18.7197,18.689,18.689,65500.0
2015-05-11 14:10:00,24.4,24.41,24.36,24.37,214800.0,18.689,18.6967,18.6584,18.6661,214800.0
2015-05-11 14:20:00,24.37,24.4,24.37,24.39,167300.0,18.6661,18.689,18.6661,18.6814,167300.0
2015-05-11 14:30:00,24.39,24.4,24.37,24.39,164200.0,18.6814,18.689,18.6661,18.6814,164200.0
2015-05-11 14:40:00,24.39,24.4,24.38,24.39,92600.0,18.6814,18.689,18.6737,18.6814,92600.0
2015-05-11 14:50:00,24.4,24.4,24.35,24.35,120800.0,18.689,18.689,18.6507,18.6507,120800.0
2015-05-11 15:00:00,24.36,24.39,24.34,24.39,150800.0,18.6584,18.6814,18.6431,18.6814,150800.0
2015-05-11 15:10:00,24.39,24.42,24.38,24.42,93600.0,18.6814,18.7043,18.6737,18.7043,93600.0
2015-05-11 15:20:00,24.42,24.43,24.4,24.42,144400.0,18.7043,18.712,18.689,18.7043,144400.0
2015-05-11 15:30:00,24.42,24.44,24.41,24.42,122500.0,18.7043,18.7197,18.6967,18.7043,122500.0
2015-05-11 15:40:00,24.42,24.44,24.41,24.42,463800.0,18.7043,18.7197,18.6967,18.7043,463800.0
2015-05-11 15:50:00,24.43,24.43,24.36,24.38,747000.0,18.712,18.712,18.6584,18.6737,747000.0
2015-05-12 09:30:00,24.18,24.5,24.14,24.33,524400.0,18.5205,18.7656,18.4899,18.6354,524400.0
2015-05-12 09:40:00,24.33,24.38,24.27,24.37,459000.0,18.6354,18.6737,18.5895,18.6661,459000.0
2015-05-12 09:50:00,24.36,24.38,24.24,24.27,320600.0,18.6584,18.6737,18.5665,18.5895,320600.0
2015-05-12 10:00:00,24.28,24.44,24.27,24.43,262800.0,18.5971,18.7197,18.5895,18.712,262800.0
2015-05-12 10:10:00,24.43,24.43,24.27,24.27,346900.0,18.712,18.712,18.5895,18.5895,346900.0
2015-05-12 10:20:00,24.26,24.31,24.26,24.3,232800.0,18.5818,18.6201,18.5818,18.6124,232800.0
2015-05-12 10:30:00,24.3,24.43,24.29,24.42,401200.0,18.6124,18.712,18.6048,18.7043,401200.0
2015-05-12 10:40:00,24.41,24.42,24.35,24.36,213800.0,18.6967,18.7043,18.6507,18.6584,213800.0
2015-05-12 10:50:00,24.35,24.37,24.27,24.3,510900.0,18.6507,18.6661,18.5895,18.6124,510900.0
2015-05-12 11:00:00,24.3,24.34,24.29,24.34,312800.0,18.6124,18.6431,18.6048,18.6431,312800.0
2015-05-12 11:10:00,24.33,24.35,24.32,24.35,380500.0,18.6354,18.6507,18.6278,18.6507,380500.0
2015-05-12 11:20:00,24.35,24.4,24.34,24.38,147300.0,18.6507,18.689,18.6431,18.6737,147300.0
2015-05-12 11:30:00,24.39,24.39,24.33,24.34,127900.0,18.6814,18.6814,18.6354,18.6431,127900.0
2015-05-12 11:40:00,24.33,24.36,24.33,24.36,255000.0,18.6354,18.6584,18.6354,18.6584,255000.0
2015-05-12 11:50:00,24.36,24.39,24.34,24.37,125600.0,18.6584,18.6814,18.6431,18.6661,125600.0
2015-05-12 12:00:00,24.37,24.38,24.34,24.35,90700.0,18.6661,18.6737,18.6431,18.6507,90700.0
2015-05-12 12:10:00,24.34,24.38,24.32,24.38,135300.0,18.6431,18.6737,18.6278,18.6737,135300.0
2015-05-12 12:20:00,24.38,24.41,24.37,24.4,58100.0,18.6737,18.6967,18.6661,18.689,58100.0
2015-05-12 12:30:00,24.4,24.43,24.39,24.43,126700.0,18.689,18.712,18.6814,18.712,126700.0
2015-05-12 12:40:00,24.43,24.43,24.41,24.41,69200.0,18.712,18.712,18.6967,18.6967,69200.0
2015-05-12 12:50:00,24.42,24.45,24.41,24.45,143600.0,18.7043,18.7273,18.6967,18.7273,143600.0
2015-05-12 13:00:00,24.45,24.45,24.41,24.44,156100.0,18.7273,18.7273,18.6967,18.7197,156100.0
2015-05-12 13:10:00,24.45,24.46,24.43,24.44,125800.0,18.7273,18.735,18.712,18.7197,125800.0
2015-05-12 13:20:00,24.44,24.44,24.39,24.39,133400.0,18.7197,18.7197,18.6814,18.6814,133400.0
2015-05-12 13:30:00,24.39,24.4,24.37,24.39,181000.0,18.6814,18.689,18.6661,18.6814,181000.0
2015-05-12 13:40:00,24.39,24.4,24.37,24.37,97400.0,18.6814,18.689,18.6661,18.6661,97400.0
2015-05-12 13:50:00,24.37,24.4,24.34,24.37,298600.0,18.6661,18.689,18.6431,18.6661,298600.0
2015-05-12 14:00:00,24.38,24.4,24.37,24.39,88900.0,18.6737,18.689,18.6661,18.6814,88900.0
2015-05-12 14:10:00,24.39,24.4,24.35,24.38,222900.0,18.6814,18.689,18.6507,18.6737,222900.0
2015-05-12 14:20:00,24.38,24.42,24.38,24.41,106200.0,18.6737,18.7043,18.6737,18.6967,106200.0
2015-05-12 14:30:00,24.41,24.44,24.4,24.44,183400.0,18.6967,18.7197,18.689,18.7197,183400.0
2015-05-12 14:40:00,24.43,24.45,24.41,24.41,123600.0,18.712,18.7273,18.6967,18.6967,123600.0
2015-05-12 14:50:00,24.41,24.42,24.36,24.39,107000.0,18.6967,18.7043,18.6584,18.6814,107000.0
2015-05-12 15:00:00,24.39,24.42,24.39,24.42,153800.0,18.6814,18.7043,18.6814,18.7043,153800.0
2015-05-12 15:10:00,24.42,24.43,24.41,24.43,105000.0,18.7043,18.712,18.6967,18.712,105000.0
2015-05-12 15:20:00,24.42,24.44,24.41,24.43,157400.0,18.7043,18.7197,18.6967,18.712,157400.0
2015-05-12 15:30:00,24.43,24.44,24.41,24.43,167800.0,18.712,18.7197,18.6967,18.712,167800.0
2015-05-12 15:40:00,24.42,24.43,24.4,24.41,214000.0,18.7043,18.712,18.689,18.6967,214000.0
2015-05-12 15:50:00,24.42,24.43,24.37,24.39,1239900.0,18.7043,18.712,18.6661,18.6814,1239900.0
2015-05-13 09:30:00,24.48,24.67,24.46,24.63,605400.0,18.7503,18.8958,18.735,18.8652,605400.0
2015-05-13 09:40:00,24.63,24.64,24.55,24.56,223100.0,18.8652,18.8729,18.8039,18.8116,223100.0
2015-05-13 09:50:00,24.57,24.58,24.48,24.49,201500.0,18.8192,18.8269,18.7503,18.758,201500.0
2015-05-13 10:00:00,24.49,24.51,24.48,24.5,177300.0,18.758,18.7733,18.7503,18.7656,177300.0
2015-05-13 10:10:00,24.5,24.51,24.46,24.46,189000.0,18.7656,18.7733,18.735,18.735,189000.0
2015-05-13 10:20:00,24.46,24.5,24.46,24.47,116200.0,18.735,18.7656,18.735,18.7426,116200.0
2015-05-13 10:30:00,24.48,24.51,24.38,24.41,410300.0,18.7503,18.7733,18.6737,18.6967,410300.0
2015-05-13 10:40:00,24.41,24.44,24.39,24.43,260200.0,18.6967,18.7197,18.6814,18.712,260200.0
2015-05-13 10:50:00,24.42,24.44,24.4,24.42,118400.0,18.7043,18.7197,18.689,18.7043,118400.0
2015-05-13 11:00:00,24.42,24.44,24.4,24.42,98200.0,18.7043,18.7197,18.689,18.7043,98200.0
2015-05-13 11:10:00,24.41,24.44,24.41,24.44,86500.0,18.6967,18.7197,18.6967,18.7197,86500.0
2015-05-13 11:20:00,24.43,24.43,24.39,24.41,142500.0,18.712,18.712,18.6814,18.6967,142500.0
2015-05-13 11:30:00,24.41,24.44,24.4,24.44,118600.0,18.6967,18.7197,18.689,18.7197,118600.0
2015-05-13 11:40:00,24.44,24.46,24.43,24.44,127700.0,18.7197,18.735,18.712,18.7197,127700.0
2015-05-13 11:50:00,24.44,24.44,24.41,24.44,56500.0,18.7197,18.7197,18.6967,18.7197,56500.0
2015-05-13 12:00:00,24.44,24.45,24.43,24.44,44500.0,18.7197,18.7273,18.712,18.7197,44500.0
2015-05-13 12:10:00,24.43,24.45,24.42,24.43,38700.0,18.712,18.7273,18.7043,18.712,38700.0
2015-05-13 12:20:00,24.43,24.44,24.4,24.43,112700.0,18.712,18.7197,18.689,18.712,112700.0
2015-05-13 12:30:00,24.42,24.43,24.4,24.43,53700.0,18.7043,18.712,18.689,18.712,53700.0
2015-05-13 12:40:00,24.43,24.43,24.41,24.43,35700.0,18.712,18.712,18.6967,18.712,35700.0
2015-05-13 12:50:00,24.42,24.45,24.42,24.44,101500.0,18.7043,18.7273,18.7043,18.7197,101500.0
2015-05-13 13:00:00,24.44,24.49,24.43,24.48,161600.0,18.7197,18.758,18.712,18.7503,161600.0
2015-05-13 13:10:00,24.48,24.49,24.44,24.45,71700.0,18.7503,18.758,18.7197,18.7273,71700.0
2015-05-13 13:20:00,24.45,24.46,24.43,24.45,96900.0,18.7273,18.735,18.712,18.7273,96900.0
2015-05-13 13:30:00,24.44,24.45,24.42,24.43,63300.0,18.7197,18.7273,18.7043,18.712,63300.0
2015-05-13 13:40:00,24.43,24.44,24.42,24.43,30400.0,18.712,18.7197,18.7043,18.712,30400.0
2015-05-13 13:50:00,24.43,24.45,24.42,24.44,104000.0,18.712,18.7273,18.7043,18.7197,104000.0
2015-05-13 14:00:00,24.44,24.44,24.42,24.43,59700.0,18.7197,18.7197,18.7043,18.712,59700.0
2015-05-13 14:10:00,24.42,24.45,24.41,24.44,169400.0,18.7043,18.7273,18.6967,18.7197,169400.0
2015-05-13 14:20:00,24.43,24.46,24.41,24.46,190000.0,18.712,18.735,18.6967,18.735,190000.0
2015-05-13 14:30:00,24.46,24.49,24.45,24.48,115900.0,18.735,18.758,18.7273,18.7503,115900.0
2015-05-13 14:40:00,24.48,24.49,24.46,24.48,86900.0,18.7503,18.758,18.735,18.7503,86900.0
2015-05-13 14:50:00,24.48,24.49,24.46,24.46,43300.0,18.7503,18.758,18.735,18.735,43300.0
2015-05-13 15:00:00,24.46,24.49,24.46,24.48,168100.0,18.735,18.758,18.735,18.7503,168100.0
2015-05-13 15:10:00,24.48,24.49,24.45,24.45,87800.0,18.7503,18.758,18.7273,18.7273,87800.0
2015-05-13 15:20:00,24.45,24.47,24.43,24.44,173700.0,18.7273,18.7426,18.712,18.7197,173700.0
2015-05-13 15:30:00,24.44,24.47,24.42,24.42,248800.0,18.7197,18.7426,18.7043,18.7043,248800.0
2015-05-13 15:40:00,24.43,24.46,24.42,24.44,219500.0,18.712,18.735,18.7043,18.7197,219500.0
2015-05-13 15:50:00,24.44,24.46,24.44,24.44,660500.0,18.7197,18.735,18.7197,18.7197,660500.0
2015-05-14 09:30:00,24.37,24.44,24.36,24.41,470600.0,18.6661,18.7197,18.6584,18.6967,470600.0
2015-05-14 09:40:00,24.41,24.43,24.37,24.4,256400.0,18.6967,18.712,18.6661,18.689,256400.0
2015-05-14 09:50:00,24.41,24.42,24.38,24.41,263000.0,18.6967,18.7043,18.6737,18.6967,263000.0
2015-05-14 10:00:00,24.42,24.43,24.39,24.41,161600.0,18.7043,18.712,18.6814,18.6967,161600.0
2015-05-14 10:10:00,24.42,24.42,24.38,24.38,127900.0,18.7043,18.7043,18.6737,18.6737,127900.0
2015-05-14 10:20:00,24.38,24.39,24.31,24.31,147300.0,18.6737,18.6814,18.6201,18.6201,147300.0
2015-05-14 10:30:00,24.32,24.42,24.32,24.39,181800.0,18.6278,18.7043,18.6278,18.6814,181800.0
2015-05-14 10:40:00,24.39,24.4,24.36,24.37,109300.0,18.6814,18.689,18.6584,18.6661,109300.0
2015-05-14 10:50:00,24.37,24.42,24.36,24.4,184700.0,18.6661,18.7043,18.6584,18.689,184700.0
2015-05-14 11:00:00,24.41,24.45,24.4,24.42,61200.0,18.6967,18.7273,18.689,18.7043,61200.0
2015-05-14 11:10:00,24.41,24.42,24.39,24.41,77900.0,18.6967,18.7043,18.6814,18.6967,77900.0
2015-05-14 11:20:00,24.41,24.44,24.4,24.43,76600.0,18.6967,18.7197,18.689,18.712,76600.0
2015-05-14 11:30:00,24.43,24.44,24.41,24.43,64000.0,18.712,18.7197,18.6967,18.712,64000.0
2015-05-14 11:40:00,24.43,24.43,24.42,24.42,40800.0,18.712,18.712,18.7043,18.7043,40800.0
2015-05-14 11:50:00,24.43,24.45,24.42,24.45,190500.0,18.712,18.7273,18.7043,18.7273,190500.0
2015-05-14 12:00:00,24.45,24.46,24.44,24.44,58500.0,18.7273,18.735,18.7197,18.7197,58500.0
2015-05-14 12:10:00,24.44,24.47,24.43,24.47,136700.0,18.7197,18.7426,18.712,18.7426,136700.0
2015-05-14 12:20:00,24.46,24.47,24.44,24.44,69700.0,18.735,18.7426,18.7197,18.7197,69700.0
2015-05-14 12:30:00,24.45,24.46,24.42,24.43,68300.0,18.7273,18.735,18.7043,18.712,68300.0
2015-05-14 12:40:00,24.43,24.47,24.42,24.46,115900.0,18.712,18.7426,18.7043,18.735,115900.0
2015-05-14 12:50:00,24.46,24.48,24.45,24.48,63200.0,18.735,18.7503,18.7273,18.7503,63200.0
2015-05-14 13:00:00,24.48,24.5,24.46,24.49,113400.0,18.7503,18.7656,18.735,18.758,113400.0
2015-05-14 13:10:00,24.49,24.51,24.48,24.49,115300.0,18.758,18.7733,18.7503,18.758,115300.0
2015-05-14 13:20:00,24.49,24.51,24.48,24.48,102600.0,18.758,18.7733,18.7503,18.7503,102600.0
2015-05-14 13:30:00,24.48,24.5,24.46,24.46,342300.0,18.7503,18.7656,18.735,18.735,342300.0
2015-05-14 13:40:00,24.46,24.47,24.45,24.46,99600.0,18.735,18.7426,18.7273,18.735,99600.0
2015-05-14 13:50:00,24.47,24.47,24.45,24.46,157500.0,18.7426,18.7426,18.7273,18.735,157500.0
2015-05-14 14:00:00,24.46,24.47,24.44,24.46,140700.0,18.735,18.7426,18.7197,18.735,140700.0
2015-05-14 14:10:00,24.46,24.48,24.44,24.47,134000.0,18.735,18.7503,18.7197,18.7426,134000.0
2015-05-14 14:20:00,24.47,24.48,24.45,24.45,171800.0,18.7426,18.7503,18.7273,18.7273,171800.0
2015-05-14 14:30:00,24.45,24.46,24.43,24.44,238500.0,18.7273,18.735,18.712,18.7197,238500.0
2015-05-14 14:40:00,24.44,24.45,24.43,24.44,101800.0,18.7197,18.7273,18.712,18.7197,101800.0
2015-05-14 14:50:00,24.44,24.45,24.44,24.45,111600.0,18.7197,18.7273,18.7197,18.7273,111600.0
2015-05-14 15:00:00,24.45,24.46,24.44,24.44,359800.0,18.7273,18.735,18.7197,18.7197,359800.0
2015-05-14 15:10:00,24.45,24.45,24.44,24.44,116300.0,18.7273,18.7273,18.7197,18.7197,116300.0
2015-05-14 15:20:00,24.45,24.49,24.42,24.48,818900.0,18.7273,18.758,18.7043,18.7503,818900.0
2015-05-14 15:30:00,24.48,24.52,24.43,24.43,780200.0,18.7503,18.7809,18.712,18.712,780200.0
2015-05-14 15:40:00,24.43,24.46,24.39,24.41,496000.0,18.712,18.735,18.6814,18.6967,496000.0
2015-05-14 15:50:00,24.42,24.44,24.39,24.42,1172200.0,18.7043,18.7197,18.6814,18.7043,1172200.0
2015-05-15 09:30:00,24.45,24.52,24.41,24.5,365700.0,18.7273,18.7809,18.6967,18.7656,365700.0
2015-05-15 09:40:00,24.5,24.5,24.43,24.43,237800.0,18.7656,18.7656,18.712,18.712,237800.0
2015-05-15 09:50:00,24.42,24.48,24.41,24.45,380500.0,18.7043,18.7503,18.6967,18.7273,380500.0
2015-05-15 10:00:00,24.45,24.51,24.44,24.47,203300.0,18.7273,18.7733,18.7197,18.7426,203300.0
2015-05-15 10:10:00,24.47,24.5,24.46,24.48,238900.0,18.7426,18.7656,18.735,18.7503,238900.0
2015-05-15 10:20:00,24.48,24.51,24.46,24.49,106800.0,18.7503,18.7733,18.735,18.758,106800.0
2015-05-15 10:30:00,24.5,24.53,24.48,24.51,242700.0,18.7656,18.7886,18.7503,18.7733,242700.0
2015-05-15 10:40:00,24.5,24.58,24.5,24.57,158900.0,18.7656,18.8269,18.7656,18.8192,158900.0
2015-05-15 10:50:00,24.57,24.57,24.53,24.54,124900.0,18.8192,18.8192,18.7886,18.7963,124900.0
2015-05-15 11:00:00,24.54,24.58,24.53,24.57,64200.0,18.7963,18.8269,18.7886,18.8192,64200.0
2015-05-15 11:10:00,24.56,24.58,24.54,24.56,140100.0,18.8116,18.8269,18.7963,18.8116,140100.0
2015-05-15 11:20:00,24.56,24.59,24.55,24.56,116400.0,18.8116,18.8346,18.8039,18.8116,116400.0
2015-05-15 11:30:00,24.56,24.59,24.55,24.57,105300.0,18.8116,18.8346,18.8039,18.8192,105300.0
2015-05-15 11:40:00,24.56,24.58,24.55,24.55,46600.0,18.8116,18.8269,18.8039,18.8039,46600.0
2015-05-15 11:50:00,24.55,24.57,24.54,24.55,130600.0,18.8039,18.8192,18.7963,18.8039,130600.0
2015-05-15 12:00:00,24.56,24.57,24.54,24.54,78600.0,18.8116,18.8192,18.7963,18.7963,78600.0
2015-05-15 12:10:00,24.55,24.59,24.52,24.58,131100.0,18.8039,18.8346,18.7809,18.8269,131100.0
2015-05-15 12:20:00,24.58,24.59,24.57,24.59,39300.0,18.8269,18.8346,18.8192,18.8346,39300.0
2015-05-15 12:30:00,24.58,24.59,24.56,24.56,50400.0,18.8269,18.8346,18.8116,18.8116,50400.0
2015-05-15 12:40:00,24.56,24.58,24.55,24.57,47900.0,18.8116,18.8269,18.8039,18.8192,47900.0
2015-05-15 12:50:00,24.58,24.59,24.57,24.58,54000.0,18.8269,18.8346,18.8192,18.8269,54000.0
2015-05-15 13:00:00,24.58,24.59,24.55,24.57,66900.0,18.8269,18.8346,18.8039,18.8192,66900.0
2015-05-15 13:10:00,24.56,24.57,24.55,24.55,124900.0,18.8116,18.8192,18.8039,18.8039,124900.0
2015-05-15 13:20:00,24.54,24.56,24.54,24.55,140400.0,18.7963,18.8116,18.7963,18.8039,140400.0
2015-05-15 13:30:00,24.55,24.57,24.54,24.55,145400.0,18.8039,18.8192,18.7963,18.8039,145400.0
2015-05-15 13:40:00,24.55,24.57,24.55,24.57,67700.0,18.8039,18.8192,18.8039,18.8192,67700.0
2015-05-15 13:50:00,24.57,24.59,24.56,24.58,77800.0,18.8192,18.8346,18.8116,18.8269,77800.0
2015-05-15 14:00:00,24.58,24.58,24.55,24.56,134000.0,18.8269,18.8269,18.8039,18.8116,134000.0
2015-05-15 14:10:00,24.56,24.57,24.54,24.56,105000.0,18.8116,18.8192,18.7963,18.8116,105000.0
2015-05-15 14:20:00,24.55,24.57,24.54,24.55,97500.0,18.8039,18.8192,18.7963,18.8039,97500.0
2015-05-15 14:30:00,24.55,24.58,24.55,24.57,85800.0,18.8039,18.8269,18.8039,18.8192,85800.0
2015-05-15 14:40:00,24.57,24.58,24.56,24.57,111700.0,18.8192,18.8269,18.8116,18.8192,111700.0
2015-05-15 14:50:00,24.57,24.58,24.56,24.58,81100.0,18.8192,18.8269,18.8116,18.8269,81100.0
2015-05-15 15:00:00,24.58,24.58,24.56,24.56,54900.0,18.8269,18.8269,18.8116,18.8116,54900.0
2015-05-15 15:10:00,24.56,24.58,24.56,24.57,163300.0,18.8116,18.8269,18.8116,18.8192,163300.0
2015-05-15 15:20:00,24.57,24.57,24.56,24.57,48700.0,18.8192,18.8192,18.8116,18.8192,48700.0
2015-05-15 15:30:00,24.57,24.57,24.56,24.57,80100.0,18.8192,18.8192,18.8116,18.8192,80100.0
2015-05-15 15:40:00,24.57,24.6,24.56,24.6,237200.0,18.8192,18.8422,18.8116,18.8422,237200.0
2015-05-15 15:50:00,24.6,24.6,24.56,24.57,527800.0,18.8422,18.8422,18.8116,18.8192,527800.0
2015-05-18 09:30:00,24.48,24.48,24.37,24.4,420100.0,18.7503,18.7503,18.6661,18.689,420100.0
2015-05-18 09:40:00,24.41,24.42,24.38,24.42,329500.0,18.6967,18.7043,18.6737,18.7043,329500.0
2015-05-18 09:50:00,24.41,24.43,24.38,24.41,174700.0,18.6967,18.712,18.6737,18.6967,174700.0
2015-05-18 10:00:00,24.41,24.44,24.39,24.39,145100.0,18.6967,18.7197,18.6814,18.6814,145100.0
2015-05-18 10:10:00,24.39,24.41,24.37,24.38,214000.0,18.6814,18.6967,18.6661,18.6737,214000.0
2015-05-18 10:20:00,24.37,24.42,24.37,24.41,148400.0,18.6661,18.7043,18.6661,18.6967,148400.0
2015-05-18 10:30:00,24.41,24.43,24.4,24.4,98800.0,18.6967,18.712,18.689,18.689,98800.0
2015-05-18 10:40:00,24.41,24.42,24.39,24.4,128200.0,18.6967,18.7043,18.6814,18.689,128200.0
2015-05-18 10:50:00,24.4,24.42,24.39,24.4,128200.0,18.689,18.7043,18.6814,18.689,128200.0
2015-05-18 11:00:00,24.41,24.42,24.4,24.41,61800.0,18.6967,18.7043,18.689,18.6967,61800.0
2015-05-18 11:10:00,24.41,24.42,24.39,24.39,91000.0,18.6967,18.7043,18.6814,18.6814,91000.0
2015-05-18 11:20:00,24.39,24.41,24.39,24.41,91900.0,18.6814,18.6967,18.6814,18.6967,91900.0
2015-05-18 11:30:00,24.41,24.41,24.38,24.41,365600.0,18.6967,18.6967,18.6737,18.6967,365600.0
2015-05-18 11:40:00,24.42,24.43,24.4,24.41,261600.0,18.7043,18.712,18.689,18.6967,261600.0
2015-05-18 11:50:00,24.41,24.42,24.4,24.42,34300.0,18.6967,18.7043,18.689,18.7043,34300.0
2015-05-18 12:00:00,24.42,24.43,24.4,24.42,230300.0,18.7043,18.712,18.689,18.7043,230300.0
2015-05-18 12:10:00,24.42,24.43,24.4,24.42,101700.0,18.7043,18.712,18.689,18.7043,101700.0
2015-05-18 12:20:00,24.41,24.42,24.41,24.42,50100.0,18.6967,18.7043,18.6967,18.7043,50100.0
2015-05-18 12:30:00,24.42,24.43,24.4,24.41,323900.0,18.7043,18.712,18.689,18.6967,323900.0
2015-05-18 12:40:00,24.41,24.41,24.39,24.41,70100.0,18.6967,18.6967,18.6814,18.6967,70100.0
2015-05-18 12:50:00,24.41,24.42,24.4,24.41,221300.0,18.6967,18.7043,18.689,18.6967,221300.0
2015-05-18 13:00:00,24.41,24.42,24.4,24.41,127700.0,18.6967,18.7043,18.689,18.6967,127700.0
2015-05-18 13:10:00,24.41,24.42,24.4,24.42,82400.0,18.6967,18.7043,18.689,18.7043,82400.0
2015-05-18 13:20:00,24.42,24.42,24.4,24.41,120500.0,18.7043,18.7043,18.689,18.6967,120500.0
2015-05-18 13:30:00,24.41,24.43,24.4,24.41,136400.0,18.6967,18.712,18.689,18.6967,136400.0
2015-05-18 13:40:00,24.41,24.42,24.39,24.41,396200.0,18.6967,18.7043,18.6814,18.6967,396200.0
2015-05-18 13:50:00,24.41,24.41,24.4,24.41,119700.0,18.6967,18.6967,18.689,18.6967,119700.0
2015-05-18 14:00:00,24.4,24.42,24.39,24.39,260200.0,18.689,18.7043,18.6814,18.6814,260200.0
2015-05-18 14:10:00,24.39,24.41,24.39,24.39,197400.0,18.6814,18.6967,18.6814,18.6814,197400.0
2015-05-18 14:20:00,24.39,24.41,24.39,24.4,229600.0,18.6814,18.6967,18.6814,18.689,229600.0
2015-05-18 14:30:00,24.4,24.4,24.39,24.4,161400.0,18.689,18.689,18.6814,18.689,161400.0
2015-05-18 14:40:00,24.4,24.4,24.39,24.4,749400.0,18.689,18.689,18.6814,18.689,749400.0
2015-05-18 14:50:00,24.4,24.41,24.39,24.41,220300.0,18.689,18.6967,18.6814,18.6967,220300.0
2015-05-18 15:00:00,24.41,24.41,24.4,24.4,132700.0,18.6967,18.6967,18.689,18.689,132700.0
2015-05-18 15:10:00,24.41,24.41,24.38,24.39,343100.0,18.6967,18.6967,18.6737,18.6814,343100.0
2015-05-18 15:20:00,24.39,24.4,24.38,24.39,216600.0,18.6814,18.689,18.6737,18.6814,216600.0
2015-05-18 15:30:00,24.39,24.41,24.39,24.41,424400.0,18.6814,18.6967,18.6814,18.6967,424400.0
2015-05-18 15:40:00,24.41,24.41,24.39,24.39,363900.0,18.6967,18.6967,18.6814,18.6814,363900.0
2015-05-18 15:50:00,24.39,24.41,24.39,24.4,769400.0,18.6814,18.6967,18.6814,18.689,769400.0
2015-05-19 09:30:00,24.48,24.56,24.45,24.55,1076600.0,18.7503,18.8116,18.7273,18.8039,1076600.0
2015-05-19 09:40:00,24.54,24.66,24.52,24.64,397500.0,18.7963,18.8882,18.7809,18.8729,397500.0
2015-05-19 09:50:00,24.64,24.64,24.57,24.58,208300.0,18.8729,18.8729,18.8192,18.8269,208300.0
2015-05-19 10:00:00,24.58,24.61,24.53,24.55,184600.0,18.8269,18.8499,18.7886,18.8039,184600.0
2015-05-19 10:10:00,24.54,24.57,24.53,24.53,201500.0,18.7963,18.8192,18.7886,18.7886,201500.0
2015-05-19 10:20:00,24.53,24.55,24.51,24.55,176200.0,18.7886,18.8039,18.7733,18.8039,176200.0
2015-05-19 10:30:00,24.55,24.6,24.53,24.55,250800.0,18.8039,18.8422,18.7886,18.8039,250800.0
2015-05-19 10:40:00,24.55,24.59,24.55,24.55,153800.0,18.8039,18.8346,18.8039,18.8039,153800.0
2015-05-19 10:50:00,24.55,24.57,24.53,24.56,233400.0,18.8039,18.8192,18.7886,18.8116,233400.0
2015-05-19 11:00:00,24.57,24.57,24.52,24.54,187200.0,18.8192,18.8192,18.7809,18.7963,187200.0
2015-05-19 11:10:00,24.54,24.55,24.52,24.55,138400.0,18.7963,18.8039,18.7809,18.8039,138400.0
2015-05-19 11:20:00,24.54,24.56,24.54,24.55,142600.0,18.7963,18.8116,18.7963,18.8039,142600.0
2015-05-19 11:30:00,24.55,24.56,24.54,24.54,152600.0,18.8039,18.8116,18.7963,18.7963,152600.0
2015-05-19 11:40:00,24.55,24.55,24.51,24.53,143900.0,18.8039,18.8039,18.7733,18.7886,143900.0
2015-05-19 11:50:00,24.53,24.55,24.53,24.54,136400.0,18.7886,18.8039,18.7886,18.7963,136400.0
2015-05-19 12:00:00,24.53,24.56,24.52,24.56,120500.0,18.7886,18.8116,18.7809,18.8116,120500.0
2015-05-19 12:10:00,24.56,24.56,24.52,24.52,68500.0,18.8116,18.8116,18.7809,18.7809,68500.0
2015-05-19 12:20:00,24.52,24.53,24.5,24.51,90700.0,18.7809,18.7886,18.7656,18.7733,90700.0
2015-05-19 12:30:00,24.51,24.53,24.49,24.52,173000.0,18.7733,18.7886,18.758,18.7809,173000.0
2015-05-19 12:40:00,24.52,24.53,24.51,24.52,76000.0,18.7809,18.7886,18.7733,18.7809,76000.0
2015-05-19 12:50:00,24.51,24.52,24.5,24.51,110500.0,18.7733,18.7809,18.7656,18.7733,110500.0
2015-05-19 13:00:00,24.51,24.52,24.49,24.51,66400.0,18.7733,18.7809,18.758,18.7733,66400.0
2015-05-19 13:10:00,24.52,24.53,24.51,24.52,58200.0,18.7809,18.7886,18.7733,18.7809,58200.0
2015-05-19 13:20:00,24.53,24.54,24.51,24.53,119900.0,18.7886,18.7963,18.7733,18.7886,119900.0
2015-05-19 13:30:00,24.54,24.54,24.52,24.52,259200.0,18.7963,18.7963,18.7809,18.7809,259200.0
2015-05-19 13:40:00,24.53,24.55,24.51,24.54,208000.0,18.7886,18.8039,18.7733,18.7963,208000.0
2015-05-19 13:50:00,24.54,24.55,24.53,24.53,73200.0,18.7963,18.8039,18.7886,18.7886,73200.0
2015-05-19 14:00:00,24.54,24.55,24.53,24.54,172600.0,18.7963,18.8039,18.7886,18.7963,172600.0
2015-05-19 14:10:00,24.55,24.56,24.54,24.55,103900.0,18.8039,18.8116,18.7963,18.8039,103900.0
2015-05-19 14:20:00,24.55,24.56,24.54,24.55,91200.0,18.8039,18.8116,18.7963,18.8039,91200.0
2015-05-19 14:30:00,24.56,24.56,24.51,24.54,179900.0,18.8116,18.8116,18.7733,18.7963,179900.0
2015-05-19 14:40:00,24.54,24.55,24.52,24.53,147300.0,18.7963,18.8039,18.7809,18.7886,147300.0
2015-05-19 14:50:00,24.53,24.54,24.51,24.54,155700.0,18.7886,18.7963,18.7733,18.7963,155700.0
2015-05-19 15:00:00,24.54,24.55,24.53,24.54,583500.0,18.7963,18.8039,18.7886,18.7963,583500.0
2015-05-19 15:10:00,24.54,24.55,24.52,24.54,402100.0,18.7963,18.8039,18.7809,18.7963,402100.0
2015-05-19 15:20:00,24.54,24.55,24.53,24.55,170400.0,18.7963,18.8039,18.7886,18.8039,170400.0
2015-05-19 15:30:00,24.55,24.56,24.54,24.55,359100.0,18.8039,18.8116,18.7963,18.8039,359100.0
2015-05-19 15:40:00,24.54,24.55,24.52,24.55,628900.0,18.7963,18.8039,18.7809,18.8039,628900.0
2015-05-19 15:50:00,24.55,24.6,24.54,24.59,1276600.0,18.8039,18.8422,18.7963,18.8346,1276600.0
2015-05-20 09:30:00,24.52,24.52,24.41,24.46,701500.0,18.7809,18.7809,18.6967,18.735,701500.0
2015-05-20 09:40:00,24.46,24.56,24.45,24.51,905300.0,18.735,18.8116,18.7273,18.7733,905300.0
2015-05-20 09:50:00,24.52,24.53,24.49,24.5,206400.0,18.7809,18.7886,18.758,18.7656,206400.0
2015-05-20 10:00:00,24.51,24.52,24.44,24.48,780800.0,18.7733,18.7809,18.7197,18.7503,780800.0
2015-05-20 10:10:00,24.48,24.5,24.47,24.48,145000.0,18.7503,18.7656,18.7426,18.7503,145000.0
2015-05-20 10:20:00,24.48,24.5,24.48,24.5,91300.0,18.7503,18.7656,18.7503,18.7656,91300.0
2015-05-20 10:30:00,24.5,24.5,24.49,24.49,121100.0,18.7656,18.7656,18.758,18.758,121100.0
2015-05-20 10:40:00,24.5,24.51,24.49,24.5,145700.0,18.7656,18.7733,18.758,18.7656,145700.0
2015-05-20 10:50:00,24.5,24.53,24.5,24.53,102800.0,18.7656,18.7886,18.7656,18.7886,102800.0
2015-05-20 11:00:00,24.52,24.54,24.51,24.52,157900.0,18.7809,18.7963,18.7733,18.7809,157900.0
2015-05-20 11:10:00,24.53,24.55,24.52,24.55,114800.0,18.7886,18.8039,18.7809,18.8039,114800.0
2015-05-20 11:20:00,24.55,24.55,24.54,24.55,75800.0,18.8039,18.8039,18.7963,18.8039,75800.0
2015-05-20 11:30:00,24.55,24.55,24.54,24.55,157400.0,18.8039,18.8039,18.7963,18.8039,157400.0
2015-05-20 11:40:00,24.55,24.55,24.54,24.55,79400.0,18.8039,18.8039,18.7963,18.8039,79400.0
2015-05-20 11:50:00,24.55,24.6,24.54,24.59,279200.0,18.8039,18.8422,18.7963,18.8346,279200.0
2015-05-20 12:00:00,24.58,24.62,24.57,24.59,361300.0,18.8269,18.8575,18.8192,18.8346,361300.0
2015-05-20 12:10:00,24.59,24.65,24.59,24.59,203300.0,18.8346,18.8805,18.8346,18.8346,203300.0
2015-05-20 12:20:00,24.59,24.6,24.59,24.59,87400.0,18.8346,18.8422,18.8346,18.8346,87400.0
2015-05-20 12:30:00,24.59,24.6,24.59,24.6,68300.0,18.8346,18.8422,18.8346,18.8422,68300.0
2015-05-20 12:40:00,24.6,24.6,24.57,24.59,200900.0,18.8422,18.8422,18.8192,18.8346,200900.0
2015-05-20 12:50:00,24.59,24.61,24.59,24.59,75500.0,18.8346,18.8499,18.8346,18.8346,75500.0
2015-05-20 13:00:00,24.6,24.61,24.58,24.59,156000.0,18.8422,18.8499,18.8269,18.8346,156000.0
2015-05-20 13:10:00,24.6,24.61,24.58,24.59,111800.0,18.8422,18.8499,18.8269,18.8346,111800.0
2015-05-20 13:20:00,24.59,24.61,24.59,24.6,182200.0,18.8346,18.8499,18.8346,18.8422,182200.0
2015-05-20 13:30:00,24.61,24.62,24.6,24.61,104800.0,18.8499,18.8575,18.8422,18.8499,104800.0
2015-05-20 13:40:00,24.62,24.62,24.58,24.59,111900.0,18.8575,18.8575,18.8269,18.8346,111900.0
2015-05-20 13:50:00,24.59,24.6,24.58,24.6,74500.0,18.8346,18.8422,18.8269,18.8422,74500.0
2015-05-20 14:00:00,24.6,24.62,24.58,24.59,210400.0,18.8422,18.8575,18.8269,18.8346,210400.0
2015-05-20 14:10:00,24.59,24.62,24.59,24.61,255400.0,18.8346,18.8575,18.8346,18.8499,255400.0
2015-05-20 14:20:00,24.61,24.65,24.59,24.65,395200.0,18.8499,18.8805,18.8346,18.8805,395200.0
2015-05-20 14:30:00,24.64,24.67,24.63,24.65,331800.0,18.8729,18.8958,18.8652,18.8805,331800.0
2015-05-20 14:40:00,24.65,24.66,24.64,24.64,115300.0,18.8805,18.8882,18.8729,18.8729,115300.0
2015-05-20 14:50:00,24.64,24.65,24.62,24.64,104100.0,18.8729,18.8805,18.8575,18.8729,104100.0
2015-05-20 15:00:00,24.64,24.65,24.61,24.64,124800.0,18.8729,18.8805,18.8499,18.8729,124800.0
2015-05-20 15:10:00,24.64,24.66,24.6,24.6,234600.0,18.8729,18.8882,18.8422,18.8422,234600.0
2015-05-20 15:20:00,24.6,24.61,24.58,24.61,133000.0,18.8422,18.8499,18.8269,18.8499,133000.0
2015-05-20 15:30:00,24.61,24.61,24.59,24.6,185000.0,18.8499,18.8499,18.8346,18.8422,185000.0
2015-05-20 15:40:00,24.59,24.61,24.58,24.58,194000.0,18.8346,18.8499,18.8269,18.8269,194000.0
2015-05-20 15:50:00,24.59,24.61,24.58,24.59,639700.0,18.8346,18.8499,18.8269,18.8346,639700.0
2015-05-21 09:30:00,24.38,24.4,24.21,24.26,1197500.0,18.6737,18.689,18.5435,18.5818,1197500.0
2015-05-21 09:40:00,24.25,24.28,24.2,24.2,556800.0,18.5741,18.5971,18.5358,18.5358,556800.0
2015-05-21 09:50:00,24.2,24.29,24.15,24.27,609300.0,18.5358,18.6048,18.4975,18.5895,609300.0
2015-05-21 10:00:00,24.26,24.32,24.24,24.3,1589600.0,18.5818,18.6278,18.5665,18.6124,1589600.0
2015-05-21 10:10:00,24.31,24.33,24.29,24.3,621600.0,18.6201,18.6354,18.6048,18.6124,621600.0
2015-05-21 10:20:00,24.3,24.32,24.25,24.25,454800.0,18.6124,18.6278,18.5741,18.5741,454800.0
2015-05-21 10:30:00,24.25,24.29,24.25,24.29,297700.0,18.5741,18.6048,18.5741,18.6048,297700.0
2015-05-21 10:40:00,24.29,24.32,24.28,24.31,212200.0,18.6048,18.6278,18.5971,18.6201,212200.0
2015-05-21 10:50:00,24.32,24.33,24.31,24.32,413600.0,18.6278,18.6354,18.6201,18.6278,413600.0
2015-05-21 11:00:00,24.32,24.33,24.31,24.33,104700.0,18.6278,18.6354,18.6201,18.6354,104700.0
2015-05-21 11:10:00,24.32,24.35,24.32,24.35,194800.0,18.6278,18.6507,18.6278,18.6507,194800.0
2015-05-21 11:20:00,24.35,24.35,24.33,24.34,132700.0,18.6507,18.6507,18.6354,18.6431,132700.0
2015-05-21 11:30:00,24.34,24.38,24.34,24.37,322300.0,18.6431,18.6737,18.6431,18.6661,322300.0
2015-05-21 11:40:00,24.37,24.43,24.35,24.39,592800.0,18.6661,18.712,18.6507,18.6814,592800.0
2015-05-21 11:50:00,24.39,24.41,24.38,24.38,89800.0,18.6814,18.6967,18.6737,18.6737,89800.0
2015-05-21 12:00:00,24.38,24.39,24.34,24.34,196600.0,18.6737,18.6814,18.6431,18.6431,196600.0
2015-05-21 12:10:00,24.34,24.34,24.3,24.3,68800.0,18.6431,18.6431,18.6124,18.6124,68800.0
2015-05-21 12:20:00,24.3,24.31,24.29,24.29,46400.0,18.6124,18.6201,18.6048,18.6048,46400.0
2015-05-21 12:30:00,24.29,24.3,24.25,24.25,171300.0,18.6048,18.6124,18.5741,18.5741,171300.0
2015-05-21 12:40:00,24.26,24.27,24.22,24.23,326000.0,18.5818,18.5895,18.5512,18.5588,326000.0
2015-05-21 12:50:00,24.23,24.28,24.23,24.28,87900.0,18.5588,18.5971,18.5588,18.5971,87900.0
2015-05-21 13:00:00,24.28,24.3,24.27,24.27,95400.0,18.5971,18.6124,18.5895,18.5895,95400.0
2015-05-21 13:10:00,24.27,24.3,24.26,24.3,71300.0,18.5895,18.6124,18.5818,18.6124,71300.0
2015-05-21 13:20:00,24.3,24.31,24.27,24.28,92100.0,18.6124,18.6201,18.5895,18.5971,92100.0
2015-05-21 13:30:00,24.27,24.29,24.27,24.27,81300.0,18.5895,18.6048,18.5895,18.5895,81300.0
2015-05-21 13:40:00,24.27,24.28,24.26,24.27,112700.0,18.5895,18.5971,18.5818,18.5895,112700.0
2015-05-21 13:50:00,24.27,24.27,24.21,24.21,148000.0,18.5895,18.5895,18.5435,18.5435,148000.0
2015-05-21 14:00:00,24.21,24.24,24.2,24.22,129600.0,18.5435,18.5665,18.5358,18.5512,129600.0
2015-05-21 14:10:00,24.22,24.25,24.22,24.23,153200.0,18.5512,18.5741,18.5512,18.5588,153200.0
2015-05-21 14:20:00,24.23,24.29,24.22,24.29,105000.0,18.5588,18.6048,18.5512,18.6048,105000.0
2015-05-21 14:30:00,24.28,24.29,24.26,24.27,80800.0,18.5971,18.6048,18.5818,18.5895,80800.0
2015-05-21 14:40:00,24.27,24.3,24.27,24.28,426500.0,18.5895,18.6124,18.5895,18.5971,426500.0
2015-05-21 14:50:00,24.28,24.29,24.25,24.25,156600.0,18.5971,18.6048,18.5741,18.5741,156600.0
2015-05-21 15:00:00,24.25,24.28,24.25,24.25,129600.0,18.5741,18.5971,18.5741,18.5741,129600.0
2015-05-21 15:10:00,24.26,24.27,24.24,24.27,296500.0,18.5818,18.5895,18.5665,18.5895,296500.0
2015-05-21 15:20:00,24.27,24.29,24.25,24.29,167400.0,18.5895,18.6048,18.5741,18.6048,167400.0
2015-05-21 15:30:00,24.28,24.29,24.27,24.29,167500.0,18.5971,18.6048,18.5895,18.6048,167500.0
2015-05-21 15:40:00,24.29,24.3,24.27,24.29,297900.0,18.6048,18.6124,18.5895,18.6048,297900.0
2015-05-21 15:50:00,24.29,24.29,24.24,24.25,731700.0,18.6048,18.6048,18.5665,18.5741,731700.0
2015-05-22 09:30:00,24.36,24.58,24.35,24.47,623000.0,18.6584,18.8269,18.6507,18.7426,623000.0
2015-05-22 09:40:00,24.47,24.5,24.47,24.5,393600.0,18.7426,18.7656,18.7426,18.7656,393600.0
2015-05-22 09:50:00,24.5,24.5,24.44,24.44,589700.0,18.7656,18.7656,18.7197,18.7197,589700.0
2015-05-22 10:00:00,24.45,24.5,24.44,24.48,109700.0,18.7273,18.7656,18.7197,18.7503,109700.0
2015-05-22 10:10:00,24.48,24.49,24.47,24.48,143200.0,18.7503,18.758,18.7426,18.7503,143200.0
2015-05-22 10:20:00,24.48,24.49,24.47,24.49,91600.0,18.7503,18.758,18.7426,18.758,91600.0
2015-05-22 10:30:00,24.49,24.49,24.47,24.48,161400.0,18.758,18.758,18.7426,18.7503,161400.0
2015-05-22 10:40:00,24.47,24.5,24.39,24.41,671700.0,18.7426,18.7656,18.6814,18.6967,671700.0
2015-05-22 10:50:00,24.41,24.45,24.39,24.4,261400.0,18.6967,18.7273,18.6814,18.689,261400.0
2015-05-22 11:00:00,24.4,24.41,24.38,24.4,200200.0,18.689,18.6967,18.6737,18.689,200200.0
2015-05-22 11:10:00,24.4,24.45,24.39,24.41,318600.0,18.689,18.7273,18.6814,18.6967,318600.0
2015-05-22 11:20:00,24.4,24.41,24.34,24.35,304700.0,18.689,18.6967,18.6431,18.6507,304700.0
2015-05-22 11:30:00,24.35,24.38,24.34,24.37,208900.0,18.6507,18.6737,18.6431,18.6661,208900.0
2015-05-22 11:40:00,24.37,24.37,24.31,24.35,310600.0,18.6661,18.6661,18.6201,18.6507,310600.0
2015-05-22 11:50:00,24.35,24.36,24.33,24.36,92500.0,18.6507,18.6584,18.6354,18.6584,92500.0
2015-05-22 12:00:00,24.35,24.36,24.33,24.34,138900.0,18.6507,18.6584,18.6354,18.6431,138900.0
2015-05-22 12:10:00,24.35,24.36,24.34,24.34,31700.0,18.6507,18.6584,18.6431,18.6431,31700.0
2015-05-22 12:20:00,24.35,24.36,24.33,24.35,49900.0,18.6507,18.6584,18.6354,18.6507,49900.0
2015-05-22 12:30:00,24.36,24.36,24.34,24.35,60800.0,18.6584,18.6584,18.6431,18.6507,60800.0
2015-05-22 12:40:00,24.35,24.37,24.34,24.36,172200.0,18.6507,18.6661,18.6431,18.6584,172200.0
2015-05-22 12:50:00,24.36,24.36,24.35,24.36,76000.0,18.6584,18.6584,18.6507,18.6584,76000.0
2015-05-22 13:00:00,24.36,24.38,24.34,24.38,294600.0,18.6584,18.6737,18.6431,18.6737,294600.0
2015-05-22 13:10:00,24.38,24.38,24.35,24.35,128900.0,18.6737,18.6737,18.6507,18.6507,128900.0
2015-05-22 13:20:00,24.35,24.37,24.35,24.36,102700.0,18.6507,18.6661,18.6507,18.6584,102700.0
2015-05-22 13:30:00,24.35,24.36,24.32,24.33,249300.0,18.6507,18.6584,18.6278,18.6354,249300.0
2015-05-22 13:40:00,24.33,24.33,24.31,24.33,135500.0,18.6354,18.6354,18.6201,18.6354,135500.0
2015-05-22 13:50:00,24.33,24.33,24.3,24.3,102600.0,18.6354,18.6354,18.6124,18.6124,102600.0
2015-05-22 14:00:00,24.3,24.31,24.29,24.29,122900.0,18.6124,18.6201,18.6048,18.6048,122900.0
2015-05-22 14:10:00,24.29,24.3,24.26,24.26,77700.0,18.6048,18.6124,18.5818,18.5818,77700.0
2015-05-22 14:20:00,24.26,24.29,24.26,24.29,143400.0,18.5818,18.6048,18.5818,18.6048,143400.0
2015-05-22 14:30:00,24.28,24.3,24.27,24.28,92600.0,18.5971,18.6124,18.5895,18.5971,92600.0
2015-05-22 14:40:00,24.28,24.29,24.27,24.29,72300.0,18.5971,18.6048,18.5895,18.6048,72300.0
2015-05-22 14:50:00,24.29,24.29,24.26,24.26,105400.0,18.6048,18.6048,18.5818,18.5818,105400.0
2015-05-22 15:00:00,24.26,24.27,24.24,24.25,151200.0,18.5818,18.5895,18.5665,18.5741,151200.0
2015-05-22 15:10:00,24.26,24.28,24.25,24.28,130600.0,18.5818,18.5971,18.5741,18.5971,130600.0
2015-05-22 15:20:00,24.28,24.29,24.27,24.29,90000.0,18.5971,18.6048,18.5895,18.6048,90000.0
2015-05-22 15:30:00,24.28,24.29,24.24,24.26,213400.0,18.5971,18.6048,18.5665,18.5818,213400.0
2015-05-22 15:40:00,24.27,24.27,24.22,24.22,167800.0,18.5895,18.5895,18.5512,18.5512,167800.0
2015-05-22 15:50:00,24.22,24.22,24.2,24.21,628500.0,18.5512,18.5512,18.5358,18.5435,628500.0
2015-05-26 09:30:00,24.17,24.3,24.15,24.27,498900.0,18.5129,18.6124,18.4975,18.5895,498900.0
2015-05-26 09:40:00,24.28,24.38,24.25,24.28,272500.0,18.5971,18.6737,18.5741,18.5971,272500.0
2015-05-26 09:50:00,24.27,24.3,24.25,24.3,128800.0,18.5895,18.6124,18.5741,18.6124,128800.0
2015-05-26 10:00:00,24.3,24.34,24.29,24.33,319400.0,18.6124,18.6431,18.6048,18.6354,319400.0
2015-05-26 10:10:00,24.33,24.36,24.27,24.27,168000.0,18.6354,18.6584,18.5895,18.5895,168000.0
2015-05-26 10:20:00,24.27,24.31,24.25,24.31,213800.0,18.5895,18.6201,18.5741,18.6201,213800.0
2015-05-26 10:30:00,24.3,24.31,24.26,24.29,268400.0,18.6124,18.6201,18.5818,18.6048,268400.0
2015-05-26 10:40:00,24.29,24.3,24.25,24.27,311900.0,18.6048,18.6124,18.5741,18.5895,311900.0
2015-05-26 10:50:00,24.27,24.28,24.24,24.24,136400.0,18.5895,18.5971,18.5665,18.5665,136400.0
2015-05-26 11:00:00,24.24,24.24,24.15,24.16,157900.0,18.5665,18.5665,18.4975,18.5052,157900.0
2015-05-26 11:10:00,24.15,24.22,24.15,24.21,212600.0,18.4975,18.5512,18.4975,18.5435,212600.0
2015-05-26 11:20:00,24.21,24.25,24.2,24.22,615100.0,18.5435,18.5741,18.5358,18.5512,615100.0
2015-05-26 11:30:00,24.22,24.24,24.19,24.2,171800.0,18.5512,18.5665,18.5282,18.5358,171800.0
2015-05-26 11:40:00,24.2,24.22,24.19,24.22,152500.0,18.5358,18.5512,18.5282,18.5512,152500.0
2015-05-26 11:50:00,24.21,24.23,24.21,24.23,91800.0,18.5435,18.5588,18.5435,18.5588,91800.0
2015-05-26 12:00:00,24.23,24.24,24.22,24.22,55600.0,18.5588,18.5665,18.5512,18.5512,55600.0
2015-05-26 12:10:00,24.22,24.24,24.21,24.23,93800.0,18.5512,18.5665,18.5435,18.5588,93800.0
2015-05-26 12:20:00,24.22,24.29,24.22,24.29,132900.0,18.5512,18.6048,18.5512,18.6048,132900.0
2015-05-26 12:30:00,24.29,24.3,24.25,24.25,116400.0,18.6048,18.6124,18.5741,18.5741,116400.0
2015-05-26 12:40:00,24.25,24.27,24.23,24.23,103500.0,18.5741,18.5895,18.5588,18.5588,103500.0
2015-05-26 12:50:00,24.23,24.25,24.21,24.25,78600.0,18.5588,18.5741,18.5435,18.5741,78600.0
2015-05-26 13:00:00,24.25,24.25,24.21,24.21,71100.0,18.5741,18.5741,18.5435,18.5435,71100.0
2015-05-26 13:10:00,24.22,24.25,24.21,24.24,74100.0,18.5512,18.5741,18.5435,18.5665,74100.0
2015-05-26 13:20:00,24.23,24.28,24.23,24.27,140900.0,18.5588,18.5971,18.5588,18.5895,140900.0
2015-05-26 13:30:00,24.27,24.28,24.21,24.22,117100.0,18.5895,18.5971,18.5435,18.5512,117100.0
2015-05-26 13:40:00,24.23,24.25,24.22,24.23,129300.0,18.5588,18.5741,18.5512,18.5588,129300.0
2015-05-26 13:50:00,24.23,24.24,24.21,24.23,129500.0,18.5588,18.5665,18.5435,18.5588,129500.0
2015-05-26 14:00:00,24.22,24.26,24.22,24.26,108600.0,18.5512,18.5818,18.5512,18.5818,108600.0
2015-05-26 14:10:00,24.26,24.27,24.22,24.24,293300.0,18.5818,18.5895,18.5512,18.5665,293300.0
2015-05-26 14:20:00,24.24,24.24,24.21,24.21,179200.0,18.5665,18.5665,18.5435,18.5435,179200.0
2015-05-26 14:30:00,24.21,24.24,24.19,24.24,385300.0,18.5435,18.5665,18.5282,18.5665,385300.0
2015-05-26 14:40:00,24.23,24.26,24.23,24.25,194100.0,18.5588,18.5818,18.5588,18.5741,194100.0
2015-05-26 14:50:00,24.25,24.26,24.24,24.25,260800.0,18.5741,18.5818,18.5665,18.5741,260800.0
2015-05-26 15:00:00,24.25,24.25,24.21,24.21,243000.0,18.5741,18.5741,18.5435,18.5435,243000.0
2015-05-26 15:10:00,24.21,24.26,24.21,24.25,200200.0,18.5435,18.5818,18.5435,18.5741,200200.0
2015-05-26 15:20:00,24.25,24.27,24.24,24.25,271100.0,18.5741,18.5895,18.5665,18.5741,271100.0
2015-05-26 15:30:00,24.25,24.26,24.2,24.2,755500.0,18.5741,18.5818,18.5358,18.5358,755500.0
2015-05-26 15:40:00,24.21,24.24,24.19,24.23,663000.0,18.5435,18.5665,18.5282,18.5588,663000.0
2015-05-26 15:50:00,24.23,24.29,24.21,24.26,1241200.0,18.5588,18.6048,18.5435,18.5818,1241200.0
2015-05-27 09:30:00,24.16,24.2,24.1,24.15,481600.0,18.5052,18.5358,18.4592,18.4975,481600.0
2015-05-27 09:40:00,24.16,24.19,24.13,24.14,267400.0,18.5052,18.5282,18.4822,18.4899,267400.0
2015-05-27 09:50:00,24.14,24.23,24.14,24.23,406000.0,18.4899,18.5588,18.4899,18.5588,406000.0
2015-05-27 10:00:00,24.23,24.28,24.2,24.27,312400.0,18.5588,18.5971,18.5358,18.5895,312400.0
2015-05-27 10:10:00,24.27,24.31,24.26,24.31,367200.0,18.5895,18.6201,18.5818,18.6201,367200.0
2015-05-27 10:20:00,24.3,24.33,24.3,24.3,180900.0,18.6124,18.6354,18.6124,18.6124,180900.0
2015-05-27 10:30:00,24.3,24.34,24.3,24.31,197600.0,18.6124,18.6431,18.6124,18.6201,197600.0
2015-05-27 10:40:00,24.31,24.35,24.3,24.35,190500.0,18.6201,18.6507,18.6124,18.6507,190500.0
2015-05-27 10:50:00,24.35,24.41,24.35,24.38,354000.0,18.6507,18.6967,18.6507,18.6737,354000.0
2015-05-27 11:00:00,24.37,24.39,24.33,24.37,179500.0,18.6661,18.6814,18.6354,18.6661,179500.0
2015-05-27 11:10:00,24.37,24.39,24.34,24.36,115800.0,18.6661,18.6814,18.6431,18.6584,115800.0
2015-05-27 11:20:00,24.35,24.36,24.32,24.35,86500.0,18.6507,18.6584,18.6278,18.6507,86500.0
2015-05-27 11:30:00,24.35,24.42,24.34,24.42,139600.0,18.6507,18.7043,18.6431,18.7043,139600.0
2015-05-27 11:40:00,24.42,24.48,24.41,24.45,195000.0,18.7043,18.7503,18.6967,18.7273,195000.0
2015-05-27 11:50:00,24.45,24.46,24.44,24.45,69100.0,18.7273,18.735,18.7197,18.7273,69100.0
2015-05-27 12:00:00,24.45,24.48,24.45,24.45,243800.0,18.7273,18.7503,18.7273,18.7273,243800.0
2015-05-27 12:10:00,24.46,24.48,24.45,24.46,97500.0,18.735,18.7503,18.7273,18.735,97500.0
2015-05-27 12:20:00,24.46,24.51,24.44,24.51,486300.0,18.735,18.7733,18.7197,18.7733,486300.0
2015-05-27 12:30:00,24.51,24.56,24.5,24.5,577000.0,18.7733,18.8116,18.7656,18.7656,577000.0
2015-05-27 12:40:00,24.5,24.55,24.49,24.52,164500.0,18.7656,18.8039,18.758,18.7809,164500.0
2015-05-27 12:50:00,24.52,24.52,24.47,24.51,105800.0,18.7809,18.7809,18.7426,18.7733,105800.0
2015-05-27 13:00:00,24.52,24.53,24.49,24.49,377800.0,18.7809,18.7886,18.758,18.758,377800.0
2015-05-27 13:10:00,24.49,24.52,24.49,24.51,121300.0,18.758,18.7809,18.758,18.7733,121300.0
2015-05-27 13:20:00,24.5,24.53,24.48,24.49,205200.0,18.7656,18.7886,18.7503,18.758,205200.0
2015-05-27 13:30:00,24.49,24.52,24.48,24.49,173600.0,18.758,18.7809,18.7503,18.758,173600.0
2015-05-27 13:40:00,24.49,24.5,24.48,24.48,51700.0,18.758,18.7656,18.7503,18.7503,51700.0
2015-05-27 13:50:00,24.48,24.59,24.45,24.56,420800.0,18.7503,18.8346,18.7273,18.8116,420800.0
2015-05-27 14:00:00,24.56,24.58,24.51,24.57,461800.0,18.8116,18.8269,18.7733,18.8192,461800.0
2015-05-27 14:10:00,24.56,24.63,24.53,24.61,279000.0,18.8116,18.8652,18.7886,18.8499,279000.0
2015-05-27 14:20:00,24.62,24.7,24.61,24.65,331400.0,18.8575,18.9188,18.8499,18.8805,331400.0
2015-05-27 14:30:00,24.65,24.69,24.59,24.61,334400.0,18.8805,18.9112,18.8346,18.8499,334400.0
2015-05-27 14:40:00,24.61,24.62,24.55,24.58,300800.0,18.8499,18.8575,18.8039,18.8269,300800.0
2015-05-27 14:50:00,24.58,24.59,24.53,24.58,516400.0,18.8269,18.8346,18.7886,18.8269,516400.0
2015-05-27 15:00:00,24.57,24.63,24.55,24.63,476800.0,18.8192,18.8652,18.8039,18.8652,476800.0
2015-05-27 15:10:00,24.63,24.68,24.62,24.66,272100.0,18.8652,18.9035,18.8575,18.8882,272100.0
2015-05-27 15:20:00,24.66,24.68,24.63,24.67,821600.0,18.8882,18.9035,18.8652,18.8958,821600.0
2015-05-27 15:30:00,24.67,24.7,24.63,24.64,759200.0,18.8958,18.9188,18.8652,18.8729,759200.0
2015-05-27 15:40:00,24.64,24.68,24.63,24.63,721300.0,18.8729,18.9035,18.8652,18.8652,721300.0
2015-05-27 15:50:00,24.64,24.64,24.58,24.59,1334400.0,18.8729,18.8729,18.8269,18.8346,1334400.0
2015-05-28 09:30:00,24.49,24.65,24.49,24.55,672100.0,18.758,18.8805,18.758,18.8039,672100.0
2015-05-28 09:40:00,24.55,24.59,24.47,24.48,428900.0,18.8039,18.8346,18.7426,18.7503,428900.0
2015-05-28 09:50:00,24.48,24.48,24.38,24.42,291200.0,18.7503,18.7503,18.6737,18.7043,291200.0
2015-05-28 10:00:00,24.41,24.49,24.4,24.48,224100.0,18.6967,18.758,18.689,18.7503,224100.0
2015-05-28 10:10:00,24.49,24.57,24.43,24.55,603700.0,18.758,18.8192,18.712,18.8039,603700.0
2015-05-28 10:20:00,24.55,24.55,24.49,24.52,714000.0,18.8039,18.8039,18.758,18.7809,714000.0
2015-05-28 10:30:00,24.51,24.52,24.46,24.47,384400.0,18.7733,18.7809,18.735,18.7426,384400.0
2015-05-28 10:40:00,24.48,24.48,24.4,24.45,374900.0,18.7503,18.7503,18.689,18.7273,374900.0
2015-05-28 10:50:00,24.45,24.51,24.43,24.49,249900.0,18.7273,18.7733,18.712,18.758,249900.0
2015-05-28 11:00:00,24.48,24.51,24.46,24.46,279600.0,18.7503,18.7733,18.735,18.735,279600.0
2015-05-28 11:10:00,24.46,24.46,24.42,24.43,338700.0,18.735,18.735,18.7043,18.712,338700.0
2015-05-28 11:20:00,24.43,24.43,24.41,24.42,101300.0,18.712,18.712,18.6967,18.7043,101300.0
2015-05-28 11:30:00,24.42,24.47,24.41,24.44,213500.0,18.7043,18.7426,18.6967,18.7197,213500.0
2015-05-28 11:40:00,24.43,24.44,24.39,24.39,232600.0,18.712,18.7197,18.6814,18.6814,232600.0
2015-05-28 11:50:00,24.39,24.41,24.36,24.39,293500.0,18.6814,18.6967,18.6584,18.6814,293500.0
2015-05-28 12:00:00,24.39,24.4,24.38,24.39,96400.0,18.6814,18.689,18.6737,18.6814,96400.0
2015-05-28 12:10:00,24.39,24.41,24.38,24.41,128600.0,18.6814,18.6967,18.6737,18.6967,128600.0
2015-05-28 12:20:00,24.41,24.42,24.38,24.41,151500.0,18.6967,18.7043,18.6737,18.6967,151500.0
2015-05-28 12:30:00,24.42,24.42,24.38,24.39,146700.0,18.7043,18.7043,18.6737,18.6814,146700.0
2015-05-28 12:40:00,24.39,24.44,24.39,24.43,150100.0,18.6814,18.7197,18.6814,18.712,150100.0
2015-05-28 12:50:00,24.43,24.43,24.4,24.4,89100.0,18.712,18.712,18.689,18.689,89100.0
2015-05-28 13:00:00,24.41,24.47,24.4,24.46,163000.0,18.6967,18.7426,18.689,18.735,163000.0
2015-05-28 13:10:00,24.47,24.47,24.41,24.42,86600.0,18.7426,18.7426,18.6967,18.7043,86600.0
2015-05-28 13:20:00,24.42,24.45,24.41,24.45,72400.0,18.7043,18.7273,18.6967,18.7273,72400.0
2015-05-28 13:30:00,24.44,24.45,24.42,24.43,127400.0,18.7197,18.7273,18.7043,18.712,127400.0
2015-05-28 13:40:00,24.44,24.44,24.42,24.43,138500.0,18.7197,18.7197,18.7043,18.712,138500.0
2015-05-28 13:50:00,24.43,24.45,24.4,24.43,160000.0,18.712,18.7273,18.689,18.712,160000.0
2015-05-28 14:00:00,24.43,24.46,24.42,24.44,201000.0,18.712,18.735,18.7043,18.7197,201000.0
2015-05-28 14:10:00,24.44,24.46,24.43,24.44,135800.0,18.7197,18.735,18.712,18.7197,135800.0
2015-05-28 14:20:00,24.43,24.46,24.43,24.46,126500.0,18.712,18.735,18.712,18.735,126500.0
2015-05-28 14:30:00,24.46,24.47,24.45,24.46,39700.0,18.735,18.7426,18.7273,18.735,39700.0
2015-05-28 14:40:00,24.46,24.47,24.44,24.45,106700.0,18.735,18.7426,18.7197,18.7273,106700.0
2015-05-28 14:50:00,24.45,24.47,24.44,24.46,95800.0,18.7273,18.7426,18.7197,18.735,95800.0
2015-05-28 15:00:00,24.46,24.48,24.46,24.46,181600.0,18.735,18.7503,18.735,18.735,181600.0
2015-05-28 15:10:00,24.46,24.49,24.46,24.46,151400.0,18.735,18.758,18.735,18.735,151400.0
2015-05-28 15:20:00,24.46,24.47,24.45,24.46,100400.0,18.735,18.7426,18.7273,18.735,100400.0
2015-05-28 15:30:00,24.46,24.48,24.45,24.48,259800.0,18.735,18.7503,18.7273,18.7503,259800.0
2015-05-28 15:40:00,24.48,24.48,24.45,24.47,300400.0,18.7503,18.7503,18.7273,18.7426,300400.0
2015-05-28 15:50:00,24.46,24.47,24.43,24.45,898500.0,18.735,18.7426,18.712,18.7273,898500.0
2015-05-29 09:30:00,24.05,24.28,23.94,24.25,885800.0,18.421,18.5971,18.3367,18.5741,885800.0
2015-05-29 09:40:00,24.25,24.3,24.24,24.26,790300.0,18.5741,18.6124,18.5665,18.5818,790300.0
2015-05-29 09:50:00,24.26,24.35,24.25,24.27,1243400.0,18.5818,18.6507,18.5741,18.5895,1243400.0
2015-05-29 10:00:00,24.27,24.27,24.13,24.15,720400.0,18.5895,18.5895,18.4822,18.4975,720400.0
2015-05-29 10:10:00,24.15,24.24,24.14,24.22,571800.0,18.4975,18.5665,18.4899,18.5512,571800.0
2015-05-29 10:20:00,24.21,24.23,24.14,24.14,173600.0,18.5435,18.5588,18.4899,18.4899,173600.0
2015-05-29 10:30:00,24.14,24.23,24.14,24.23,174800.0,18.4899,18.5588,18.4899,18.5588,174800.0
2015-05-29 10:40:00,24.23,24.26,24.18,24.21,188700.0,18.5588,18.5818,18.5205,18.5435,188700.0
2015-05-29 10:50:00,24.21,24.24,24.18,24.2,187500.0,18.5435,18.5665,18.5205,18.5358,187500.0
2015-05-29 11:00:00,24.2,24.29,24.2,24.29,146500.0,18.5358,18.6048,18.5358,18.6048,146500.0
2015-05-29 11:10:00,24.3,24.31,24.28,24.29,218200.0,18.6124,18.6201,18.5971,18.6048,218200.0
2015-05-29 11:20:00,24.29,24.29,24.24,24.29,223600.0,18.6048,18.6048,18.5665,18.6048,223600.0
2015-05-29 11:30:00,24.28,24.3,24.24,24.3,179400.0,18.5971,18.6124,18.5665,18.6124,179400.0
2015-05-29 11:40:00,24.3,24.3,24.27,24.28,275700.0,18.6124,18.6124,18.5895,18.5971,275700.0
2015-05-29 11:50:00,24.28,24.36,24.27,24.36,209000.0,18.5971,18.6584,18.5895,18.6584,209000.0
2015-05-29 12:00:00,24.36,24.38,24.34,24.38,246400.0,18.6584,18.6737,18.6431,18.6737,246400.0
2015-05-29 12:10:00,24.38,24.38,24.34,24.36,117200.0,18.6737,18.6737,18.6431,18.6584,117200.0
2015-05-29 12:20:00,24.36,24.38,24.35,24.38,73100.0,18.6584,18.6737,18.6507,18.6737,73100.0
2015-05-29 12:30:00,24.38,24.43,24.37,24.42,309600.0,18.6737,18.712,18.6661,18.7043,309600.0
2015-05-29 12:40:00,24.41,24.42,24.35,24.37,331800.0,18.6967,18.7043,18.6507,18.6661,331800.0
2015-05-29 12:50:00,24.38,24.38,24.33,24.35,249800.0,18.6737,18.6737,18.6354,18.6507,249800.0
2015-05-29 13:00:00,24.34,24.39,24.34,24.38,137700.0,18.6431,18.6814,18.6431,18.6737,137700.0
2015-05-29 13:10:00,24.39,24.4,24.36,24.39,130800.0,18.6814,18.689,18.6584,18.6814,130800.0
2015-05-29 13:20:00,24.38,24.39,24.38,24.38,133300.0,18.6737,18.6814,18.6737,18.6737,133300.0
2015-05-29 13:30:00,24.39,24.39,24.36,24.39,104300.0,18.6814,18.6814,18.6584,18.6814,104300.0
2015-05-29 13:40:00,24.39,24.39,24.37,24.39,268100.0,18.6814,18.6814,18.6661,18.6814,268100.0
2015-05-29 13:50:00,24.38,24.39,24.37,24.37,102700.0,18.6737,18.6814,18.6661,18.6661,102700.0
2015-05-29 14:00:00,24.38,24.38,24.36,24.36,63700.0,18.6737,18.6737,18.6584,18.6584,63700.0
2015-05-29 14:10:00,24.36,24.38,24.35,24.36,87500.0,18.6584,18.6737,18.6507,18.6584,87500.0
2015-05-29 14:20:00,24.37,24.37,24.34,24.35,435500.0,18.6661,18.6661,18.6431,18.6507,435500.0
2015-05-29 14:30:00,24.34,24.36,24.3,24.33,155800.0,18.6431,18.6584,18.6124,18.6354,155800.0
2015-05-29 14:40:00,24.33,24.35,24.31,24.33,203700.0,18.6354,18.6507,18.6201,18.6354,203700.0
2015-05-29 14:50:00,24.34,24.34,24.29,24.33,320600.0,18.6431,18.6431,18.6048,18.6354,320600.0
2015-05-29 15:00:00,24.33,24.36,24.31,24.35,206900.0,18.6354,18.6584,18.6201,18.6507,206900.0
2015-05-29 15:10:00,24.34,24.35,24.3,24.31,234200.0,18.6431,18.6507,18.6124,18.6201,234200.0
2015-05-29 15:20:00,24.31,24.35,24.3,24.34,283600.0,18.6201,18.6507,18.6124,18.6431,283600.0
2015-05-29 15:30:00,24.35,24.36,24.32,24.34,230200.0,18.6507,18.6584,18.6278,18.6431,230200.0
2015-05-29 15:40:00,24.34,24.36,24.31,24.33,542300.0,18.6431,18.6584,18.6201,18.6354,542300.0
2015-05-29 15:50:00,24.33,24.33,24.28,24.28,1074300.0,18.6354,18.6354,18.5971,18.5971,1074300.0
2015-06-01 09:30:00,24.18,24.24,24.09,24.14,827286.0,18.5205,18.5665,18.4516,18.4899,827286.0
2015-06-01 09:40:00,24.14,24.2,24.08,24.11,407708.0,18.4899,18.5358,18.4439,18.4669,407708.0
2015-06-01 09:50:00,24.11,24.23,24.1,24.19,244825.0,18.4669,18.5588,18.4592,18.5282,244825.0
2015-06-01 10:00:00,24.18,24.22,24.09,24.1,292409.0,18.5205,18.5512,18.4516,18.4592,292409.0
2015-06-01 10:10:00,24.1,24.1,23.95,23.96,658366.0,18.4592,18.4592,18.3444,18.352,658366.0
2015-06-01 10:20:00,23.97,24.0,23.94,23.98,300283.0,18.3597,18.3827,18.3367,18.3673,300283.0
2015-06-01 10:30:00,23.98,23.99,23.93,23.97,318373.0,18.3673,18.375,18.329,18.3597,318373.0
2015-06-01 10:40:00,23.98,24.01,23.96,24.0,214083.0,18.3673,18.3903,18.352,18.3827,214083.0
2015-06-01 10:50:00,24.0,24.02,24.0,24.01,206571.0,18.3827,18.398,18.3827,18.3903,206571.0
2015-06-01 11:00:00,24.01,24.05,24.01,24.02,206107.0,18.3903,18.421,18.3903,18.398,206107.0
2015-06-01 11:10:00,24.02,24.03,23.99,24.03,164487.0,18.398,18.4056,18.375,18.4056,164487.0
2015-06-01 11:20:00,24.02,24.09,24.0,24.0,271059.0,18.398,18.4516,18.3827,18.3827,271059.0
2015-06-01 11:30:00,24.01,24.03,23.99,24.02,172007.0,18.3903,18.4056,18.375,18.398,172007.0
2015-06-01 11:40:00,24.02,24.03,24.0,24.02,196961.0,18.398,18.4056,18.3827,18.398,196961.0
2015-06-01 11:50:00,24.01,24.06,24.01,24.03,224333.0,18.3903,18.4286,18.3903,18.4056,224333.0
2015-06-01 12:00:00,24.03,24.11,24.02,24.07,181657.0,18.4056,18.4669,18.398,18.4363,181657.0
2015-06-01 12:10:00,24.07,24.13,24.06,24.13,93421.0,18.4363,18.4822,18.4286,18.4822,93421.0
2015-06-01 12:20:00,24.13,24.17,24.09,24.14,243185.0,18.4822,18.5129,18.4516,18.4899,243185.0
2015-06-01 12:30:00,24.15,24.15,24.08,24.08,82652.0,18.4975,18.4975,18.4439,18.4439,82652.0
2015-06-01 12:40:00,24.08,24.17,24.08,24.14,139343.0,18.4439,18.5129,18.4439,18.4899,139343.0
2015-06-01 12:50:00,24.14,24.16,24.14,24.15,83720.0,18.4899,18.5052,18.4899,18.4975,83720.0
2015-06-01 13:00:00,24.15,24.16,24.14,24.14,43807.0,18.4975,18.5052,18.4899,18.4899,43807.0
2015-06-01 13:10:00,24.14,24.15,24.08,24.11,199385.0,18.4899,18.4975,18.4439,18.4669,199385.0
2015-06-01 13:20:00,24.12,24.13,24.09,24.09,87596.0,18.4746,18.4822,18.4516,18.4516,87596.0
2015-06-01 13:30:00,24.1,24.11,24.06,24.1,199144.0,18.4592,18.4669,18.4286,18.4592,199144.0
2015-06-01 13:40:00,24.11,24.12,24.09,24.09,114154.0,18.4669,18.4746,18.4516,18.4516,114154.0
2015-06-01 13:50:00,24.1,24.1,24.09,24.09,88037.0,18.4592,18.4592,18.4516,18.4516,88037.0
2015-06-01 14:00:00,24.1,24.1,24.07,24.07,238735.0,18.4592,18.4592,18.4363,18.4363,238735.0
2015-06-01 14:10:00,24.08,24.09,24.07,24.08,203527.0,18.4439,18.4516,18.4363,18.4439,203527.0
2015-06-01 14:20:00,24.08,24.12,24.07,24.12,102342.0,18.4439,18.4746,18.4363,18.4746,102342.0
2015-06-01 14:30:00,24.12,24.13,24.11,24.12,148306.0,18.4746,18.4822,18.4669,18.4746,148306.0
2015-06-01 14:40:00,24.12,24.2,24.11,24.16,452750.0,18.4746,18.5358,18.4669,18.5052,452750.0
2015-06-01 14:50:00,24.17,24.18,24.16,24.18,95874.0,18.5129,18.5205,18.5052,18.5205,95874.0
2015-06-01 15:00:00,24.18,24.22,24.17,24.21,292790.0,18.5205,18.5512,18.5129,18.5435,292790.0
2015-06-01 15:10:00,24.21,24.22,24.19,24.2,268810.0,18.5435,18.5512,18.5282,18.5358,268810.0
2015-06-01 15:20:00,24.21,24.22,24.2,24.21,145607.0,18.5435,18.5512,18.5358,18.5435,145607.0
2015-06-01 15:30:00,24.21,24.22,24.15,24.16,428278.0,18.5435,18.5512,18.4975,18.5052,428278.0
2015-06-01 15:40:00,24.16,24.17,24.15,24.17,280085.0,18.5052,18.5129,18.4975,18.5129,280085.0
2015-06-01 15:50:00,24.16,24.17,24.1,24.14,921848.0,18.5052,18.5129,18.4592,18.4899,921848.0
2015-06-02 09:30:00,23.98,24.0,23.75,23.77,666972.0,18.3673,18.3827,18.1912,18.2065,666972.0
2015-06-02 09:40:00,23.77,23.83,23.71,23.73,774342.0,18.2065,18.2524,18.1605,18.1758,774342.0
2015-06-02 09:50:00,23.73,23.82,23.72,23.78,343531.0,18.1758,18.2448,18.1682,18.2141,343531.0
2015-06-02 10:00:00,23.78,23.87,23.78,23.83,338470.0,18.2141,18.2831,18.2141,18.2524,338470.0
2015-06-02 10:10:00,23.84,23.85,23.78,23.78,219739.0,18.2601,18.2678,18.2141,18.2141,219739.0
2015-06-02 10:20:00,23.78,23.84,23.78,23.83,253892.0,18.2141,18.2601,18.2141,18.2524,253892.0
2015-06-02 10:30:00,23.83,23.88,23.81,23.85,312219.0,18.2524,18.2907,18.2371,18.2678,312219.0
2015-06-02 10:40:00,23.86,23.88,23.81,23.86,266564.0,18.2754,18.2907,18.2371,18.2754,266564.0
2015-06-02 10:50:00,23.87,23.87,23.8,23.83,221585.0,18.2831,18.2831,18.2295,18.2524,221585.0
2015-06-02 11:00:00,23.82,23.83,23.79,23.81,261784.0,18.2448,18.2524,18.2218,18.2371,261784.0
2015-06-02 11:10:00,23.82,23.83,23.78,23.79,322167.0,18.2448,18.2524,18.2141,18.2218,322167.0
2015-06-02 11:20:00,23.79,23.81,23.78,23.79,110163.0,18.2218,18.2371,18.2141,18.2218,110163.0
2015-06-02 11:30:00,23.79,23.8,23.77,23.77,97748.0,18.2218,18.2295,18.2065,18.2065,97748.0
2015-06-02 11:40:00,23.77,23.79,23.76,23.79,88654.0,18.2065,18.2218,18.1988,18.2218,88654.0
2015-06-02 11:50:00,23.78,23.8,23.76,23.8,131887.0,18.2141,18.2295,18.1988,18.2295,131887.0
2015-06-02 12:00:00,23.79,23.85,23.78,23.82,272986.0,18.2218,18.2678,18.2141,18.2448,272986.0
2015-06-02 12:10:00,23.83,23.83,23.8,23.81,47968.0,18.2524,18.2524,18.2295,18.2371,47968.0
2015-06-02 12:20:00,23.81,23.84,23.8,23.82,165659.0,18.2371,18.2601,18.2295,18.2448,165659.0
2015-06-02 12:30:00,23.83,23.86,23.81,23.83,452543.0,18.2524,18.2754,18.2371,18.2524,452543.0
2015-06-02 12:40:00,23.84,23.88,23.82,23.88,470200.0,18.2601,18.2907,18.2448,18.2907,470200.0
2015-06-02 12:50:00,23.88,23.88,23.84,23.85,83148.0,18.2907,18.2907,18.2601,18.2678,83148.0
2015-06-02 13:00:00,23.85,23.87,23.84,23.85,80252.0,18.2678,18.2831,18.2601,18.2678,80252.0
2015-06-02 13:10:00,23.85,23.86,23.83,23.84,78582.0,18.2678,18.2754,18.2524,18.2601,78582.0
2015-06-02 13:20:00,23.83,23.84,23.81,23.83,167667.0,18.2524,18.2601,18.2371,18.2524,167667.0
2015-06-02 13:30:00,23.82,23.84,23.81,23.82,144649.0,18.2448,18.2601,18.2371,18.2448,144649.0
2015-06-02 13:40:00,23.81,23.84,23.81,23.82,142214.0,18.2371,18.2601,18.2371,18.2448,142214.0
2015-06-02 13:50:00,23.82,23.84,23.81,23.83,144569.0,18.2448,18.2601,18.2371,18.2524,144569.0
2015-06-02 14:00:00,23.83,23.84,23.81,23.84,135128.0,18.2524,18.2601,18.2371,18.2601,135128.0
2015-06-02 14:10:00,23.84,23.84,23.82,23.84,146013.0,18.2601,18.2601,18.2448,18.2601,146013.0
2015-06-02 14:20:00,23.84,23.85,23.79,23.8,313906.0,18.2601,18.2678,18.2218,18.2295,313906.0
2015-06-02 14:30:00,23.8,23.83,23.78,23.78,119998.0,18.2295,18.2524,18.2141,18.2141,119998.0
2015-06-02 14:40:00,23.78,23.82,23.78,23.8,211485.0,18.2141,18.2448,18.2141,18.2295,211485.0
2015-06-02 14:50:00,23.8,23.81,23.79,23.8,208693.0,18.2295,18.2371,18.2218,18.2295,208693.0
2015-06-02 15:00:00,23.8,23.8,23.75,23.76,134721.0,18.2295,18.2295,18.1912,18.1988,134721.0
2015-06-02 15:10:00,23.76,23.78,23.75,23.75,256925.0,18.1988,18.2141,18.1912,18.1912,256925.0
2015-06-02 15:20:00,23.76,23.77,23.73,23.76,343619.0,18.1988,18.2065,18.1758,18.1988,343619.0
2015-06-02 15:30:00,23.76,23.77,23.72,23.74,433222.0,18.1988,18.2065,18.1682,18.1835,433222.0
2015-06-02 15:40:00,23.74,23.75,23.68,23.69,665487.0,18.1835,18.1912,18.1376,18.1452,665487.0
2015-06-02 15:50:00,23.69,23.7,23.64,23.66,1486226.0,18.1452,18.1529,18.1069,18.1222,1486226.0
2015-06-03 09:30:00,23.78,23.8,23.65,23.66,319803.0,18.2141,18.2295,18.1146,18.1222,319803.0
2015-06-03 09:40:00,23.66,23.68,23.61,23.64,338082.0,18.1222,18.1376,18.0839,18.1069,338082.0
2015-06-03 09:50:00,23.64,23.64,23.55,23.55,346422.0,18.1069,18.1069,18.038,18.038,346422.0
2015-06-03 10:00:00,23.55,23.55,23.48,23.51,300695.0,18.038,18.038,17.9844,18.0073,300695.0
2015-06-03 10:10:00,23.52,23.63,23.51,23.61,493097.0,18.015,18.0993,18.0073,18.0839,493097.0
2015-06-03 10:20:00,23.61,23.62,23.59,23.62,225392.0,18.0839,18.0916,18.0686,18.0916,225392.0
2015-06-03 10:30:00,23.63,23.63,23.6,23.61,234412.0,18.0993,18.0993,18.0763,18.0839,234412.0
2015-06-03 10:40:00,23.61,23.63,23.6,23.63,148266.0,18.0839,18.0993,18.0763,18.0993,148266.0
2015-06-03 10:50:00,23.63,23.73,23.62,23.68,1314636.0,18.0993,18.1758,18.0916,18.1376,1314636.0
2015-06-03 11:00:00,23.68,23.73,23.67,23.7,537433.0,18.1376,18.1758,18.1299,18.1529,537433.0
2015-06-03 11:10:00,23.7,23.71,23.65,23.7,523467.0,18.1529,18.1605,18.1146,18.1529,523467.0
2015-06-03 11:20:00,23.71,23.72,23.66,23.68,322565.0,18.1605,18.1682,18.1222,18.1376,322565.0
2015-06-03 11:30:00,23.69,23.71,23.68,23.69,189214.0,18.1452,18.1605,18.1376,18.1452,189214.0
2015-06-03 11:40:00,23.69,23.7,23.64,23.64,313073.0,18.1452,18.1529,18.1069,18.1069,313073.0
2015-06-03 11:50:00,23.64,23.65,23.62,23.64,83170.0,18.1069,18.1146,18.0916,18.1069,83170.0
2015-06-03 12:00:00,23.64,23.65,23.63,23.64,109651.0,18.1069,18.1146,18.0993,18.1069,109651.0
2015-06-03 12:10:00,23.63,23.67,23.63,23.66,127279.0,18.0993,18.1299,18.0993,18.1222,127279.0
2015-06-03 12:20:00,23.66,23.68,23.63,23.67,395989.0,18.1222,18.1376,18.0993,18.1299,395989.0
2015-06-03 12:30:00,23.67,23.68,23.63,23.67,114785.0,18.1299,18.1376,18.0993,18.1299,114785.0
2015-06-03 12:40:00,23.68,23.68,23.66,23.68,159813.0,18.1376,18.1376,18.1222,18.1376,159813.0
2015-06-03 12:50:00,23.68,23.7,23.66,23.7,119620.0,18.1376,18.1529,18.1222,18.1529,119620.0
2015-06-03 13:00:00,23.7,23.72,23.7,23.71,92446.0,18.1529,18.1682,18.1529,18.1605,92446.0
2015-06-03 13:10:00,23.72,23.76,23.71,23.76,154000.0,18.1682,18.1988,18.1605,18.1988,154000.0
2015-06-03 13:20:00,23.76,23.78,23.75,23.77,168919.0,18.1988,18.2141,18.1912,18.2065,168919.0
2015-06-03 13:30:00,23.77,23.77,23.72,23.75,116892.0,18.2065,18.2065,18.1682,18.1912,116892.0
2015-06-03 13:40:00,23.76,23.76,23.71,23.74,139600.0,18.1988,18.1988,18.1605,18.1835,139600.0
2015-06-03 13:50:00,23.75,23.76,23.73,23.75,212701.0,18.1912,18.1988,18.1758,18.1912,212701.0
2015-06-03 14:00:00,23.75,23.79,23.74,23.79,106228.0,18.1912,18.2218,18.1835,18.2218,106228.0
2015-06-03 14:10:00,23.79,23.79,23.77,23.77,80993.0,18.2218,18.2218,18.2065,18.2065,80993.0
2015-06-03 14:20:00,23.77,23.8,23.77,23.78,147293.0,18.2065,18.2295,18.2065,18.2141,147293.0
2015-06-03 14:30:00,23.78,23.79,23.75,23.76,126222.0,18.2141,18.2218,18.1912,18.1988,126222.0
2015-06-03 14:40:00,23.76,23.78,23.75,23.76,90406.0,18.1988,18.2141,18.1912,18.1988,90406.0
2015-06-03 14:50:00,23.75,23.77,23.73,23.73,109256.0,18.1912,18.2065,18.1758,18.1758,109256.0
2015-06-03 15:00:00,23.73,23.78,23.73,23.77,161129.0,18.1758,18.2141,18.1758,18.2065,161129.0
2015-06-03 15:10:00,23.78,23.79,23.73,23.73,197563.0,18.2141,18.2218,18.1758,18.1758,197563.0
2015-06-03 15:20:00,23.73,23.74,23.7,23.72,345125.0,18.1758,18.1835,18.1529,18.1682,345125.0
2015-06-03 15:30:00,23.73,23.73,23.7,23.71,177501.0,18.1758,18.1758,18.1529,18.1605,177501.0
2015-06-03 15:40:00,23.71,23.72,23.68,23.69,271377.0,18.1605,18.1682,18.1376,18.1452,271377.0
2015-06-03 15:50:00,23.69,23.69,23.65,23.65,710283.0,18.1452,18.1452,18.1146,18.1146,710283.0
2015-06-04 09:30:00,23.27,23.43,23.27,23.38,981017.0,17.8235,17.9461,17.8235,17.9078,981017.0
2015-06-04 09:40:00,23.39,23.4,23.3,23.32,576032.0,17.9154,17.9231,17.8465,17.8618,576032.0
2015-06-04 09:50:00,23.32,23.36,23.27,23.35,892839.0,17.8618,17.8924,17.8235,17.8848,892839.0
2015-06-04 10:00:00,23.35,23.4,23.33,23.34,330366.0,17.8848,17.9231,17.8695,17.8771,330366.0
2015-06-04 10:10:00,23.33,23.36,23.32,23.35,199635.0,17.8695,17.8924,17.8618,17.8848,199635.0
2015-06-04 10:20:00,23.34,23.35,23.31,23.32,108793.0,17.8771,17.8848,17.8542,17.8618,108793.0
2015-06-04 10:30:00,23.31,23.32,23.26,23.27,262516.0,17.8542,17.8618,17.8159,17.8235,262516.0
2015-06-04 10:40:00,23.27,23.31,23.26,23.3,245503.0,17.8235,17.8542,17.8159,17.8465,245503.0
2015-06-04 10:50:00,23.3,23.33,23.3,23.3,96606.0,17.8465,17.8695,17.8465,17.8465,96606.0
2015-06-04 11:00:00,23.3,23.31,23.23,23.27,317973.0,17.8465,17.8542,17.7929,17.8235,317973.0
2015-06-04 11:10:00,23.27,23.31,23.23,23.29,246116.0,17.8235,17.8542,17.7929,17.8388,246116.0
2015-06-04 11:20:00,23.29,23.31,23.28,23.28,306009.0,17.8388,17.8542,17.8312,17.8312,306009.0
2015-06-04 11:30:00,23.28,23.29,23.26,23.27,138997.0,17.8312,17.8388,17.8159,17.8235,138997.0
2015-06-04 11:40:00,23.28,23.29,23.21,23.21,140365.0,17.8312,17.8388,17.7776,17.7776,140365.0
2015-06-04 11:50:00,23.21,23.23,23.16,23.16,286160.0,17.7776,17.7929,17.7393,17.7393,286160.0
2015-06-04 12:00:00,23.17,23.17,23.14,23.16,540375.0,17.7469,17.7469,17.7239,17.7393,540375.0
2015-06-04 12:10:00,23.16,23.16,23.14,23.14,159541.0,17.7393,17.7393,17.7239,17.7239,159541.0
2015-06-04 12:20:00,23.14,23.15,23.12,23.14,304550.0,17.7239,17.7316,17.7086,17.7239,304550.0
2015-06-04 12:30:00,23.13,23.15,23.11,23.12,353973.0,17.7163,17.7316,17.701,17.7086,353973.0
2015-06-04 12:40:00,23.13,23.14,23.11,23.13,173672.0,17.7163,17.7239,17.701,17.7163,173672.0
2015-06-04 12:50:00,23.14,23.14,23.06,23.06,493202.0,17.7239,17.7239,17.6627,17.6627,493202.0
2015-06-04 13:00:00,23.07,23.09,22.98,22.99,548746.0,17.6703,17.6856,17.6014,17.609,548746.0
2015-06-04 13:10:00,22.99,23.03,22.98,23.01,312608.0,17.609,17.6397,17.6014,17.6244,312608.0
2015-06-04 13:20:00,23.01,23.05,23.0,23.05,207782.0,17.6244,17.655,17.6167,17.655,207782.0
2015-06-04 13:30:00,23.05,23.06,23.01,23.03,255844.0,17.655,17.6627,17.6244,17.6397,255844.0
2015-06-04 13:40:00,23.03,23.04,23.01,23.01,241810.0,17.6397,17.6473,17.6244,17.6244,241810.0
2015-06-04 13:50:00,23.02,23.03,22.99,22.99,180171.0,17.632,17.6397,17.609,17.609,180171.0
2015-06-04 14:00:00,23.0,23.01,22.97,22.97,174144.0,17.6167,17.6244,17.5937,17.5937,174144.0
2015-06-04 14:10:00,22.97,23.0,22.97,22.98,164360.0,17.5937,17.6167,17.5937,17.6014,164360.0
2015-06-04 14:20:00,22.98,23.03,22.97,22.99,192730.0,17.6014,17.6397,17.5937,17.609,192730.0
2015-06-04 14:30:00,22.99,23.02,22.98,23.01,133678.0,17.609,17.632,17.6014,17.6244,133678.0
2015-06-04 14:40:00,23.0,23.03,22.99,23.0,263582.0,17.6167,17.6397,17.609,17.6167,263582.0
2015-06-04 14:50:00,22.99,23.01,22.99,23.01,362770.0,17.609,17.6244,17.609,17.6244,362770.0
2015-06-04 15:00:00,23.01,23.02,22.98,22.98,493067.0,17.6244,17.632,17.6014,17.6014,493067.0
2015-06-04 15:10:00,22.98,22.99,22.85,22.88,898293.0,17.6014,17.609,17.5018,17.5248,898293.0
2015-06-04 15:20:00,22.88,22.89,22.78,22.84,1124051.0,17.5248,17.5325,17.4482,17.4942,1124051.0
2015-06-04 15:30:00,22.84,22.92,22.83,22.89,519226.0,17.4942,17.5554,17.4865,17.5325,519226.0
2015-06-04 15:40:00,22.89,22.99,22.88,22.92,862962.0,17.5325,17.609,17.5248,17.5554,862962.0
2015-06-04 15:50:00,22.92,22.98,22.88,22.98,1189363.0,17.5554,17.6014,17.5248,17.6014,1189363.0
2015-06-05 09:30:00,22.82,22.9,22.8,22.83,766463.0,17.4788,17.5401,17.4635,17.4865,766463.0
2015-06-05 09:40:00,22.82,22.82,22.76,22.77,334761.0,17.4788,17.4788,17.4329,17.4405,334761.0
2015-06-05 09:50:00,22.78,22.79,22.75,22.78,262580.0,17.4482,17.4559,17.4252,17.4482,262580.0
2015-06-05 10:00:00,22.78,22.89,22.78,22.83,648899.0,17.4482,17.5325,17.4482,17.4865,648899.0
2015-06-05 10:10:00,22.83,22.94,22.8,22.92,360843.0,17.4865,17.5708,17.4635,17.5554,360843.0
2015-06-05 10:20:00,22.93,23.04,22.93,22.99,581308.0,17.5631,17.6473,17.5631,17.609,581308.0
2015-06-05 10:30:00,22.99,23.04,22.98,23.03,146323.0,17.609,17.6473,17.6014,17.6397,146323.0
2015-06-05 10:40:00,23.03,23.04,22.97,22.98,280229.0,17.6397,17.6473,17.5937,17.6014,280229.0
2015-06-05 10:50:00,22.97,22.98,22.92,22.93,203003.0,17.5937,17.6014,17.5554,17.5631,203003.0
2015-06-05 11:00:00,22.93,23.0,22.92,22.98,275011.0,17.5631,17.6167,17.5554,17.6014,275011.0
2015-06-05 11:10:00,22.98,23.01,22.94,23.0,196390.0,17.6014,17.6244,17.5708,17.6167,196390.0
2015-06-05 11:20:00,23.0,23.02,22.99,22.99,124047.0,17.6167,17.632,17.609,17.609,124047.0
2015-06-05 11:30:00,23.0,23.0,22.97,22.98,147268.0,17.6167,17.6167,17.5937,17.6014,147268.0
2015-06-05 11:40:00,22.98,23.0,22.95,22.99,128017.0,17.6014,17.6167,17.5784,17.609,128017.0
2015-06-05 11:50:00,22.99,22.99,22.96,22.96,92248.0,17.609,17.609,17.5861,17.5861,92248.0
2015-06-05 12:00:00,22.96,22.97,22.94,22.95,89898.0,17.5861,17.5937,17.5708,17.5784,89898.0
2015-06-05 12:10:00,22.95,22.96,22.94,22.94,146856.0,17.5784,17.5861,17.5708,17.5708,146856.0
2015-06-05 12:20:00,22.94,22.95,22.88,22.9,113898.0,17.5708,17.5784,17.5248,17.5401,113898.0
2015-06-05 12:30:00,22.89,22.9,22.88,22.89,62187.0,17.5325,17.5401,17.5248,17.5325,62187.0
2015-06-05 12:40:00,22.88,22.93,22.88,22.92,111231.0,17.5248,17.5631,17.5248,17.5554,111231.0
2015-06-05 12:50:00,22.93,22.96,22.91,22.93,154445.0,17.5631,17.5861,17.5478,17.5631,154445.0
2015-06-05 13:00:00,22.93,22.94,22.91,22.91,54284.0,17.5631,17.5708,17.5478,17.5478,54284.0
2015-06-05 13:10:00,22.91,22.92,22.87,22.9,254643.0,17.5478,17.5554,17.5171,17.5401,254643.0
2015-06-05 13:20:00,22.9,22.9,22.89,22.89,51717.0,17.5401,17.5401,17.5325,17.5325,51717.0
2015-06-05 13:30:00,22.89,22.95,22.89,22.92,134925.0,17.5325,17.5784,17.5325,17.5554,134925.0
2015-06-05 13:40:00,22.92,22.93,22.91,22.92,72359.0,17.5554,17.5631,17.5478,17.5554,72359.0
2015-06-05 13:50:00,22.92,22.93,22.9,22.9,92633.0,17.5554,17.5631,17.5401,17.5401,92633.0
2015-06-05 14:00:00,22.9,22.93,22.9,22.92,103134.0,17.5401,17.5631,17.5401,17.5554,103134.0
2015-06-05 14:10:00,22.92,22.93,22.9,22.92,140787.0,17.5554,17.5631,17.5401,17.5554,140787.0
2015-06-05 14:20:00,22.92,22.92,22.88,22.9,88276.0,17.5554,17.5554,17.5248,17.5401,88276.0
2015-06-05 14:30:00,22.9,22.93,22.89,22.93,151702.0,17.5401,17.5631,17.5325,17.5631,151702.0
2015-06-05 14:40:00,22.92,22.93,22.89,22.89,125561.0,17.5554,17.5631,17.5325,17.5325,125561.0
2015-06-05 14:50:00,22.89,22.92,22.89,22.89,159902.0,17.5325,17.5554,17.5325,17.5325,159902.0
2015-06-05 15:00:00,22.89,22.91,22.89,22.89,195736.0,17.5325,17.5478,17.5325,17.5325,195736.0
2015-06-05 15:10:00,22.89,22.9,22.87,22.88,147711.0,17.5325,17.5401,17.5171,17.5248,147711.0
2015-06-05 15:20:00,22.88,22.9,22.86,22.88,177198.0,17.5248,17.5401,17.5095,17.5248,177198.0
2015-06-05 15:30:00,22.88,22.9,22.86,22.86,124059.0,17.5248,17.5401,17.5095,17.5095,124059.0
2015-06-05 15:40:00,22.86,22.87,22.83,22.86,331258.0,17.5095,17.5171,17.4865,17.5095,331258.0
2015-06-05 15:50:00,22.86,22.88,22.83,22.85,1015391.0,17.5095,17.5248,17.4865,17.5018,1015391.0
2015-06-08 09:30:00,22.87,22.92,22.75,22.77,492772.0,17.5171,17.5554,17.4252,17.4405,492772.0
2015-06-08 09:40:00,22.77,22.8,22.71,22.75,259082.0,17.4405,17.4635,17.3946,17.4252,259082.0
2015-06-08 09:50:00,22.75,22.79,22.71,22.71,360285.0,17.4252,17.4559,17.3946,17.3946,360285.0
2015-06-08 10:00:00,22.71,22.75,22.7,22.75,321421.0,17.3946,17.4252,17.3869,17.4252,321421.0
2015-06-08 10:10:00,22.75,22.76,22.73,22.74,92793.0,17.4252,17.4329,17.4099,17.4176,92793.0
2015-06-08 10:20:00,22.74,22.78,22.74,22.77,118667.0,17.4176,17.4482,17.4176,17.4405,118667.0
2015-06-08 10:30:00,22.76,22.8,22.75,22.78,116947.0,17.4329,17.4635,17.4252,17.4482,116947.0
2015-06-08 10:40:00,22.78,22.81,22.76,22.76,95995.0,17.4482,17.4712,17.4329,17.4329,95995.0
2015-06-08 10:50:00,22.76,22.79,22.76,22.77,85466.0,17.4329,17.4559,17.4329,17.4405,85466.0
2015-06-08 11:00:00,22.77,22.79,22.75,22.76,216600.0,17.4405,17.4559,17.4252,17.4329,216600.0
2015-06-08 11:10:00,22.76,22.76,22.72,22.76,164817.0,17.4329,17.4329,17.4022,17.4329,164817.0
2015-06-08 11:20:00,22.76,22.78,22.74,22.75,72871.0,17.4329,17.4482,17.4176,17.4252,72871.0
2015-06-08 11:30:00,22.74,22.75,22.73,22.73,148546.0,17.4176,17.4252,17.4099,17.4099,148546.0
2015-06-08 11:40:00,22.73,22.76,22.71,22.75,213093.0,17.4099,17.4329,17.3946,17.4252,213093.0
2015-06-08 11:50:00,22.75,22.76,22.72,22.75,99401.0,17.4252,17.4329,17.4022,17.4252,99401.0
2015-06-08 12:00:00,22.74,22.77,22.72,22.76,164592.0,17.4176,17.4405,17.4022,17.4329,164592.0
2015-06-08 12:10:00,22.75,22.78,22.75,22.75,127719.0,17.4252,17.4482,17.4252,17.4252,127719.0
2015-06-08 12:20:00,22.76,22.76,22.73,22.73,126869.0,17.4329,17.4329,17.4099,17.4099,126869.0
2015-06-08 12:30:00,22.74,22.78,22.71,22.74,160123.0,17.4176,17.4482,17.3946,17.4176,160123.0
2015-06-08 12:40:00,22.74,22.75,22.72,22.73,244587.0,17.4176,17.4252,17.4022,17.4099,244587.0
2015-06-08 12:50:00,22.72,22.73,22.71,22.71,58350.0,17.4022,17.4099,17.3946,17.3946,58350.0
2015-06-08 13:00:00,22.71,22.72,22.7,22.71,69838.0,17.3946,17.4022,17.3869,17.3946,69838.0
2015-06-08 13:10:00,22.71,22.72,22.69,22.69,133255.0,17.3946,17.4022,17.3793,17.3793,133255.0
2015-06-08 13:20:00,22.69,22.7,22.68,22.68,56968.0,17.3793,17.3869,17.3716,17.3716,56968.0
2015-06-08 13:30:00,22.69,22.69,22.6,22.61,286957.0,17.3793,17.3793,17.3103,17.318,286957.0
2015-06-08 13:40:00,22.61,22.64,22.6,22.64,137207.0,17.318,17.341,17.3103,17.341,137207.0
2015-06-08 13:50:00,22.63,22.64,22.61,22.62,81837.0,17.3333,17.341,17.318,17.3257,81837.0
2015-06-08 14:00:00,22.62,22.64,22.6,22.64,96198.0,17.3257,17.341,17.3103,17.341,96198.0
2015-06-08 14:10:00,22.64,22.69,22.63,22.69,148014.0,17.341,17.3793,17.3333,17.3793,148014.0
2015-06-08 14:20:00,22.69,22.7,22.67,22.68,402303.0,17.3793,17.3869,17.3639,17.3716,402303.0
2015-06-08 14:30:00,22.68,22.78,22.67,22.75,396536.0,17.3716,17.4482,17.3639,17.4252,396536.0
2015-06-08 14:40:00,22.75,22.76,22.73,22.73,134520.0,17.4252,17.4329,17.4099,17.4099,134520.0
2015-06-08 14:50:00,22.73,22.79,22.73,22.79,222217.0,17.4099,17.4559,17.4099,17.4559,222217.0
2015-06-08 15:00:00,22.78,22.79,22.68,22.68,398097.0,17.4482,17.4559,17.3716,17.3716,398097.0
2015-06-08 15:10:00,22.69,22.69,22.64,22.68,257701.0,17.3793,17.3793,17.341,17.3716,257701.0
2015-06-08 15:20:00,22.68,22.69,22.63,22.64,226654.0,17.3716,17.3793,17.3333,17.341,226654.0
2015-06-08 15:30:00,22.64,22.69,22.63,22.69,254967.0,17.341,17.3793,17.3333,17.3793,254967.0
2015-06-08 15:40:00,22.69,22.73,22.67,22.67,405713.0,17.3793,17.4099,17.3639,17.3639,405713.0
2015-06-08 15:50:00,22.67,22.68,22.61,22.64,1089467.0,17.3639,17.3716,17.318,17.341,1089467.0
2015-06-09 09:30:00,22.87,23.1,22.85,22.88,1234793.0,17.5171,17.6933,17.5018,17.5248,1234793.0
2015-06-09 09:40:00,22.88,22.96,22.87,22.94,524405.0,17.5248,17.5861,17.5171,17.5708,524405.0
2015-06-09 09:50:00,22.94,22.94,22.78,22.81,501906.0,17.5708,17.5708,17.4482,17.4712,501906.0
2015-06-09 10:00:00,22.81,22.82,22.71,22.71,493711.0,17.4712,17.4788,17.3946,17.3946,493711.0
2015-06-09 10:10:00,22.71,22.92,22.71,22.89,1055011.0,17.3946,17.5554,17.3946,17.5325,1055011.0
2015-06-09 10:20:00,22.89,22.9,22.83,22.86,449068.0,17.5325,17.5401,17.4865,17.5095,449068.0
2015-06-09 10:30:00,22.85,22.87,22.76,22.82,1142784.0,17.5018,17.5171,17.4329,17.4788,1142784.0
2015-06-09 10:40:00,22.82,22.86,22.78,22.85,232370.0,17.4788,17.5095,17.4482,17.5018,232370.0
2015-06-09 10:50:00,22.85,22.95,22.84,22.95,333163.0,17.5018,17.5784,17.4942,17.5784,333163.0
2015-06-09 11:00:00,22.94,23.0,22.92,22.93,781559.0,17.5708,17.6167,17.5554,17.5631,781559.0
2015-06-09 11:10:00,22.92,22.93,22.88,22.91,149106.0,17.5554,17.5631,17.5248,17.5478,149106.0
2015-06-09 11:20:00,22.91,22.92,22.87,22.89,140767.0,17.5478,17.5554,17.5171,17.5325,140767.0
2015-06-09 11:30:00,22.89,22.95,22.89,22.9,224333.0,17.5325,17.5784,17.5325,17.5401,224333.0
2015-06-09 11:40:00,22.91,22.91,22.88,22.88,73594.0,17.5478,17.5478,17.5248,17.5248,73594.0
2015-06-09 11:50:00,22.89,22.89,22.86,22.88,124425.0,17.5325,17.5325,17.5095,17.5248,124425.0
2015-06-09 12:00:00,22.88,22.9,22.87,22.89,85499.0,17.5248,17.5401,17.5171,17.5325,85499.0
2015-06-09 12:10:00,22.89,22.9,22.85,22.86,136084.0,17.5325,17.5401,17.5018,17.5095,136084.0
2015-06-09 12:20:00,22.86,22.87,22.85,22.86,79226.0,17.5095,17.5171,17.5018,17.5095,79226.0
2015-06-09 12:30:00,22.86,22.87,22.83,22.83,85277.0,17.5095,17.5171,17.4865,17.4865,85277.0
2015-06-09 12:40:00,22.84,22.84,22.82,22.82,62770.0,17.4942,17.4942,17.4788,17.4788,62770.0
2015-06-09 12:50:00,22.83,22.87,22.82,22.86,138842.0,17.4865,17.5171,17.4788,17.5095,138842.0
2015-06-09 13:00:00,22.87,22.88,22.85,22.85,154584.0,17.5171,17.5248,17.5018,17.5018,154584.0
2015-06-09 13:10:00,22.86,22.86,22.8,22.8,126887.0,17.5095,17.5095,17.4635,17.4635,126887.0
2015-06-09 13:20:00,22.81,22.82,22.77,22.8,229743.0,17.4712,17.4788,17.4405,17.4635,229743.0
2015-06-09 13:30:00,22.81,22.81,22.79,22.8,67619.0,17.4712,17.4712,17.4559,17.4635,67619.0
2015-06-09 13:40:00,22.81,22.83,22.8,22.81,73682.0,17.4712,17.4865,17.4635,17.4712,73682.0
2015-06-09 13:50:00,22.81,22.81,22.78,22.8,101712.0,17.4712,17.4712,17.4482,17.4635,101712.0
2015-06-09 14:00:00,22.8,22.84,22.79,22.83,301749.0,17.4635,17.4942,17.4559,17.4865,301749.0
2015-06-09 14:10:00,22.83,22.83,22.78,22.8,250295.0,17.4865,17.4865,17.4482,17.4635,250295.0
2015-06-09 14:20:00,22.8,22.81,22.79,22.8,102925.0,17.4635,17.4712,17.4559,17.4635,102925.0
2015-06-09 14:30:00,22.8,22.82,22.79,22.82,282536.0,17.4635,17.4788,17.4559,17.4788,282536.0
2015-06-09 14:40:00,22.82,22.83,22.79,22.81,272368.0,17.4788,17.4865,17.4559,17.4712,272368.0
2015-06-09 14:50:00,22.82,22.83,22.8,22.8,119429.0,17.4788,17.4865,17.4635,17.4635,119429.0
2015-06-09 15:00:00,22.8,22.81,22.78,22.78,276384.0,17.4635,17.4712,17.4482,17.4482,276384.0
2015-06-09 15:10:00,22.79,22.81,22.78,22.8,223140.0,17.4559,17.4712,17.4482,17.4635,223140.0
2015-06-09 15:20:00,22.8,22.81,22.78,22.78,354521.0,17.4635,17.4712,17.4482,17.4482,354521.0
2015-06-09 15:30:00,22.79,22.79,22.77,22.78,228499.0,17.4559,17.4559,17.4405,17.4482,228499.0
2015-06-09 15:40:00,22.78,22.81,22.78,22.79,523328.0,17.4482,17.4712,17.4482,17.4559,523328.0
2015-06-09 15:50:00,22.8,22.85,22.79,22.84,1637864.0,17.4635,17.5018,17.4559,17.4942,1637864.0
2015-06-10 09:30:00,23.05,23.28,23.0,23.19,1024942.0,17.655,17.8312,17.6167,17.7622,1024942.0
2015-06-10 09:40:00,23.19,23.2,23.05,23.05,667480.0,17.7622,17.7699,17.655,17.655,667480.0
2015-06-10 09:50:00,23.05,23.17,23.05,23.12,520864.0,17.655,17.7469,17.655,17.7086,520864.0
2015-06-10 10:00:00,23.12,23.27,23.11,23.24,396203.0,17.7086,17.8235,17.701,17.8005,396203.0
2015-06-10 10:10:00,23.23,23.26,23.21,23.25,238994.0,17.7929,17.8159,17.7776,17.8082,238994.0
2015-06-10 10:20:00,23.24,23.24,23.2,23.22,149658.0,17.8005,17.8005,17.7699,17.7852,149658.0
2015-06-10 10:30:00,23.22,23.27,23.21,23.27,247816.0,17.7852,17.8235,17.7776,17.8235,247816.0
2015-06-10 10:40:00,23.27,23.27,23.2,23.2,171439.0,17.8235,17.8235,17.7699,17.7699,171439.0
2015-06-10 10:50:00,23.2,23.26,23.2,23.25,152894.0,17.7699,17.8159,17.7699,17.8082,152894.0
2015-06-10 11:00:00,23.26,23.26,23.23,23.24,119496.0,17.8159,17.8159,17.7929,17.8005,119496.0
2015-06-10 11:10:00,23.25,23.32,23.23,23.28,378864.0,17.8082,17.8618,17.7929,17.8312,378864.0
2015-06-10 11:20:00,23.27,23.31,23.24,23.3,309553.0,17.8235,17.8542,17.8005,17.8465,309553.0
2015-06-10 11:30:00,23.3,23.3,23.23,23.27,344741.0,17.8465,17.8465,17.7929,17.8235,344741.0
2015-06-10 11:40:00,23.27,23.29,23.22,23.23,245649.0,17.8235,17.8388,17.7852,17.7929,245649.0
2015-06-10 11:50:00,23.23,23.23,23.18,23.2,236469.0,17.7929,17.7929,17.7546,17.7699,236469.0
2015-06-10 12:00:00,23.21,23.21,23.16,23.16,171959.0,17.7776,17.7776,17.7393,17.7393,171959.0
2015-06-10 12:10:00,23.16,23.21,23.15,23.21,134645.0,17.7393,17.7776,17.7316,17.7776,134645.0
2015-06-10 12:20:00,23.21,23.22,23.19,23.21,200520.0,17.7776,17.7852,17.7622,17.7776,200520.0
2015-06-10 12:30:00,23.21,23.22,23.19,23.19,109486.0,17.7776,17.7852,17.7622,17.7622,109486.0
2015-06-10 12:40:00,23.19,23.22,23.19,23.2,103174.0,17.7622,17.7852,17.7622,17.7699,103174.0
2015-06-10 12:50:00,23.2,23.21,23.2,23.21,59810.0,17.7699,17.7776,17.7699,17.7776,59810.0
2015-06-10 13:00:00,23.2,23.27,23.2,23.24,210024.0,17.7699,17.8235,17.7699,17.8005,210024.0
2015-06-10 13:10:00,23.24,23.26,23.23,23.26,162259.0,17.8005,17.8159,17.7929,17.8159,162259.0
2015-06-10 13:20:00,23.26,23.26,23.25,23.26,92058.0,17.8159,17.8159,17.8082,17.8159,92058.0
2015-06-10 13:30:00,23.26,23.28,23.25,23.26,211145.0,17.8159,17.8312,17.8082,17.8159,211145.0
2015-06-10 13:40:00,23.26,23.27,23.25,23.25,214218.0,17.8159,17.8235,17.8082,17.8082,214218.0
2015-06-10 13:50:00,23.25,23.26,23.25,23.25,59705.0,17.8082,17.8159,17.8082,17.8082,59705.0
2015-06-10 14:00:00,23.25,23.29,23.25,23.26,299408.0,17.8082,17.8388,17.8082,17.8159,299408.0
2015-06-10 14:10:00,23.26,23.3,23.25,23.3,282861.0,17.8159,17.8465,17.8082,17.8465,282861.0
2015-06-10 14:20:00,23.3,23.3,23.26,23.26,209813.0,17.8465,17.8465,17.8159,17.8159,209813.0
2015-06-10 14:30:00,23.26,23.28,23.26,23.27,264533.0,17.8159,17.8312,17.8159,17.8235,264533.0
2015-06-10 14:40:00,23.27,23.27,23.25,23.26,120973.0,17.8235,17.8235,17.8082,17.8159,120973.0
2015-06-10 14:50:00,23.25,23.3,23.25,23.3,317788.0,17.8082,17.8465,17.8082,17.8465,317788.0
2015-06-10 15:00:00,23.3,23.3,23.28,23.29,172536.0,17.8465,17.8465,17.8312,17.8388,172536.0
2015-06-10 15:10:00,23.29,23.32,23.28,23.32,448544.0,17.8388,17.8618,17.8312,17.8618,448544.0
2015-06-10 15:20:00,23.32,23.32,23.31,23.32,149218.0,17.8618,17.8618,17.8542,17.8618,149218.0
2015-06-10 15:30:00,23.32,23.32,23.28,23.3,620626.0,17.8618,17.8618,17.8312,17.8465,620626.0
2015-06-10 15:40:00,23.3,23.31,23.27,23.3,759320.0,17.8465,17.8542,17.8235,17.8465,759320.0
2015-06-10 15:50:00,23.3,23.34,23.3,23.33,2166308.0,17.8465,17.8771,17.8465,17.8695,2166308.0
2015-06-11 09:30:00,23.66,23.66,23.46,23.63,772042.0,18.1222,18.1222,17.969,18.0993,772042.0
2015-06-11 09:40:00,23.63,23.65,23.55,23.57,305837.0,18.0993,18.1146,18.038,18.0533,305837.0
2015-06-11 09:50:00,23.57,23.62,23.56,23.59,369781.0,18.0533,18.0916,18.0456,18.0686,369781.0
2015-06-11 10:00:00,23.6,23.61,23.55,23.57,306590.0,18.0763,18.0839,18.038,18.0533,306590.0
2015-06-11 10:10:00,23.57,23.64,23.56,23.63,365973.0,18.0533,18.1069,18.0456,18.0993,365973.0
2015-06-11 10:20:00,23.63,23.71,23.62,23.7,493936.0,18.0993,18.1605,18.0916,18.1529,493936.0
2015-06-11 10:30:00,23.7,23.7,23.58,23.6,530213.0,18.1529,18.1529,18.061,18.0763,530213.0
2015-06-11 10:40:00,23.59,23.65,23.59,23.63,294999.0,18.0686,18.1146,18.0686,18.0993,294999.0
2015-06-11 10:50:00,23.62,23.63,23.56,23.57,483643.0,18.0916,18.0993,18.0456,18.0533,483643.0
2015-06-11 11:00:00,23.57,23.62,23.57,23.61,338146.0,18.0533,18.0916,18.0533,18.0839,338146.0
2015-06-11 11:10:00,23.61,23.63,23.58,23.59,136120.0,18.0839,18.0993,18.061,18.0686,136120.0
2015-06-11 11:20:00,23.58,23.59,23.55,23.57,197126.0,18.061,18.0686,18.038,18.0533,197126.0
2015-06-11 11:30:00,23.57,23.57,23.54,23.55,196032.0,18.0533,18.0533,18.0303,18.038,196032.0
2015-06-11 11:40:00,23.54,23.55,23.5,23.51,153361.0,18.0303,18.038,17.9997,18.0073,153361.0
2015-06-11 11:50:00,23.51,23.52,23.5,23.5,257750.0,18.0073,18.015,17.9997,17.9997,257750.0
2015-06-11 12:00:00,23.51,23.51,23.5,23.51,111826.0,18.0073,18.0073,17.9997,18.0073,111826.0
2015-06-11 12:10:00,23.5,23.51,23.5,23.51,189932.0,17.9997,18.0073,17.9997,18.0073,189932.0
2015-06-11 12:20:00,23.51,23.52,23.5,23.52,241764.0,18.0073,18.015,17.9997,18.015,241764.0
2015-06-11 12:30:00,23.52,23.52,23.5,23.5,109981.0,18.015,18.015,17.9997,17.9997,109981.0
2015-06-11 12:40:00,23.51,23.52,23.48,23.51,250826.0,18.0073,18.015,17.9844,18.0073,250826.0
2015-06-11 12:50:00,23.52,23.52,23.5,23.51,99276.0,18.015,18.015,17.9997,18.0073,99276.0
2015-06-11 13:00:00,23.51,23.52,23.5,23.52,117381.0,18.0073,18.015,17.9997,18.015,117381.0
2015-06-11 13:10:00,23.51,23.53,23.51,23.52,151551.0,18.0073,18.0227,18.0073,18.015,151551.0
2015-06-11 13:20:00,23.53,23.58,23.52,23.56,632444.0,18.0227,18.061,18.015,18.0456,632444.0
2015-06-11 13:30:00,23.57,23.57,23.52,23.52,196893.0,18.0533,18.0533,18.015,18.015,196893.0
2015-06-11 13:40:00,23.53,23.55,23.52,23.55,164036.0,18.0227,18.038,18.015,18.038,164036.0
2015-06-11 13:50:00,23.55,23.55,23.53,23.53,135422.0,18.038,18.038,18.0227,18.0227,135422.0
2015-06-11 14:00:00,23.53,23.54,23.52,23.53,125271.0,18.0227,18.0303,18.015,18.0227,125271.0
2015-06-11 14:10:00,23.53,23.54,23.52,23.53,209904.0,18.0227,18.0303,18.015,18.0227,209904.0
2015-06-11 14:20:00,23.52,23.55,23.52,23.54,226417.0,18.015,18.038,18.015,18.0303,226417.0
2015-06-11 14:30:00,23.55,23.57,23.54,23.54,171882.0,18.038,18.0533,18.0303,18.0303,171882.0
2015-06-11 14:40:00,23.54,23.55,23.53,23.53,204491.0,18.0303,18.038,18.0227,18.0227,204491.0
2015-06-11 14:50:00,23.53,23.54,23.51,23.52,149160.0,18.0227,18.0303,18.0073,18.015,149160.0
2015-06-11 15:00:00,23.53,23.54,23.52,23.53,105118.0,18.0227,18.0303,18.015,18.0227,105118.0
2015-06-11 15:10:00,23.52,23.54,23.5,23.52,826567.0,18.015,18.0303,17.9997,18.015,826567.0
2015-06-11 15:20:00,23.51,23.53,23.51,23.52,474680.0,18.0073,18.0227,18.0073,18.015,474680.0
2015-06-11 15:30:00,23.53,23.54,23.51,23.52,337145.0,18.0227,18.0303,18.0073,18.015,337145.0
2015-06-11 15:40:00,23.52,23.53,23.51,23.51,598614.0,18.015,18.0227,18.0073,18.0073,598614.0
2015-06-11 15:50:00,23.51,23.52,23.48,23.52,1210589.0,18.0073,18.015,17.9844,18.015,1210589.0
2015-06-12 09:30:00,23.54,23.58,23.4,23.56,631095.0,18.0303,18.061,17.9231,18.0456,631095.0
2015-06-12 09:40:00,23.56,23.57,23.52,23.55,368990.0,18.0456,18.0533,18.015,18.038,368990.0
2015-06-12 09:50:00,23.55,23.55,23.54,23.54,240093.0,18.038,18.038,18.0303,18.0303,240093.0
2015-06-12 10:00:00,23.54,23.57,23.54,23.56,286676.0,18.0303,18.0533,18.0303,18.0456,286676.0
2015-06-12 10:10:00,23.56,23.58,23.53,23.53,243257.0,18.0456,18.061,18.0227,18.0227,243257.0
2015-06-12 10:20:00,23.53,23.55,23.52,23.54,308010.0,18.0227,18.038,18.015,18.0303,308010.0
2015-06-12 10:30:00,23.55,23.57,23.54,23.57,250688.0,18.038,18.0533,18.0303,18.0533,250688.0
2015-06-12 10:40:00,23.57,23.6,23.56,23.59,205739.0,18.0533,18.0763,18.0456,18.0686,205739.0
2015-06-12 10:50:00,23.59,23.64,23.58,23.61,399713.0,18.0686,18.1069,18.061,18.0839,399713.0
2015-06-12 11:00:00,23.6,23.66,23.6,23.66,259790.0,18.0763,18.1222,18.0763,18.1222,259790.0
2015-06-12 11:10:00,23.66,23.7,23.64,23.69,380269.0,18.1222,18.1529,18.1069,18.1452,380269.0
2015-06-12 11:20:00,23.69,23.75,23.68,23.73,377261.0,18.1452,18.1912,18.1376,18.1758,377261.0
2015-06-12 11:30:00,23.73,23.73,23.7,23.7,166111.0,18.1758,18.1758,18.1529,18.1529,166111.0
2015-06-12 11:40:00,23.71,23.73,23.69,23.71,264371.0,18.1605,18.1758,18.1452,18.1605,264371.0
2015-06-12 11:50:00,23.71,23.72,23.69,23.71,237245.0,18.1605,18.1682,18.1452,18.1605,237245.0
2015-06-12 12:00:00,23.71,23.72,23.69,23.71,212191.0,18.1605,18.1682,18.1452,18.1605,212191.0
2015-06-12 12:10:00,23.71,23.71,23.69,23.71,159128.0,18.1605,18.1605,18.1452,18.1605,159128.0
2015-06-12 12:20:00,23.71,23.72,23.7,23.72,197120.0,18.1605,18.1682,18.1529,18.1682,197120.0
2015-06-12 12:30:00,23.71,23.76,23.71,23.73,234839.0,18.1605,18.1988,18.1605,18.1758,234839.0
2015-06-12 12:40:00,23.73,23.73,23.71,23.71,138984.0,18.1758,18.1758,18.1605,18.1605,138984.0
2015-06-12 12:50:00,23.71,23.73,23.69,23.71,248941.0,18.1605,18.1758,18.1452,18.1605,248941.0
2015-06-12 13:00:00,23.72,23.72,23.67,23.7,313002.0,18.1682,18.1682,18.1299,18.1529,313002.0
2015-06-12 13:10:00,23.7,23.73,23.69,23.73,297041.0,18.1529,18.1758,18.1452,18.1758,297041.0
2015-06-12 13:20:00,23.73,23.75,23.71,23.72,441585.0,18.1758,18.1912,18.1605,18.1682,441585.0
2015-06-12 13:30:00,23.72,23.73,23.69,23.71,198333.0,18.1682,18.1758,18.1452,18.1605,198333.0
2015-06-12 13:40:00,23.71,23.71,23.69,23.7,132148.0,18.1605,18.1605,18.1452,18.1529,132148.0
2015-06-12 13:50:00,23.7,23.72,23.69,23.69,243315.0,18.1529,18.1682,18.1452,18.1452,243315.0
2015-06-12 14:00:00,23.7,23.7,23.68,23.7,155391.0,18.1529,18.1529,18.1376,18.1529,155391.0
2015-06-12 14:10:00,23.69,23.7,23.68,23.7,143346.0,18.1452,18.1529,18.1376,18.1529,143346.0
2015-06-12 14:20:00,23.69,23.7,23.68,23.69,133835.0,18.1452,18.1529,18.1376,18.1452,133835.0
2015-06-12 14:30:00,23.69,23.7,23.63,23.64,315235.0,18.1452,18.1529,18.0993,18.1069,315235.0
2015-06-12 14:40:00,23.64,23.68,23.63,23.67,202781.0,18.1069,18.1376,18.0993,18.1299,202781.0
2015-06-12 14:50:00,23.67,23.7,23.66,23.68,282929.0,18.1299,18.1529,18.1222,18.1376,282929.0
2015-06-12 15:00:00,23.69,23.69,23.67,23.69,247183.0,18.1452,18.1452,18.1299,18.1452,247183.0
2015-06-12 15:10:00,23.69,23.71,23.68,23.69,213538.0,18.1452,18.1605,18.1376,18.1452,213538.0
2015-06-12 15:20:00,23.68,23.72,23.68,23.71,239854.0,18.1376,18.1682,18.1376,18.1605,239854.0
2015-06-12 15:30:00,23.71,23.72,23.69,23.69,533038.0,18.1605,18.1682,18.1452,18.1452,533038.0
2015-06-12 15:40:00,23.69,23.69,23.65,23.66,429327.0,18.1452,18.1452,18.1146,18.1222,429327.0
2015-06-12 15:50:00,23.65,23.7,23.65,23.67,1079373.0,18.1146,18.1529,18.1146,18.1299,1079373.0
2015-06-15 09:30:00,23.39,23.43,23.32,23.38,503226.0,17.9154,17.9461,17.8618,17.9078,503226.0
2015-06-15 09:40:00,23.38,23.44,23.35,23.36,634204.0,17.9078,17.9537,17.8848,17.8924,634204.0
2015-06-15 09:50:00,23.36,23.4,23.35,23.36,325249.0,17.8924,17.9231,17.8848,17.8924,325249.0
2015-06-15 10:00:00,23.36,23.4,23.36,23.37,107966.0,17.8924,17.9231,17.8924,17.9001,107966.0
2015-06-15 10:10:00,23.36,23.41,23.36,23.4,232003.0,17.8924,17.9307,17.8924,17.9231,232003.0
2015-06-15 10:20:00,23.4,23.42,23.39,23.41,155162.0,17.9231,17.9384,17.9154,17.9307,155162.0
2015-06-15 10:30:00,23.4,23.4,23.35,23.35,282980.0,17.9231,17.9231,17.8848,17.8848,282980.0
2015-06-15 10:40:00,23.35,23.36,23.33,23.33,202807.0,17.8848,17.8924,17.8695,17.8695,202807.0
2015-06-15 10:50:00,23.33,23.34,23.3,23.32,554373.0,17.8695,17.8771,17.8465,17.8618,554373.0
2015-06-15 11:00:00,23.33,23.42,23.33,23.4,378545.0,17.8695,17.9384,17.8695,17.9231,378545.0
2015-06-15 11:10:00,23.4,23.43,23.38,23.38,197097.0,17.9231,17.9461,17.9078,17.9078,197097.0
2015-06-15 11:20:00,23.38,23.39,23.35,23.35,112224.0,17.9078,17.9154,17.8848,17.8848,112224.0
2015-06-15 11:30:00,23.35,23.37,23.34,23.35,109085.0,17.8848,17.9001,17.8771,17.8848,109085.0
2015-06-15 11:40:00,23.35,23.35,23.33,23.35,130107.0,17.8848,17.8848,17.8695,17.8848,130107.0
2015-06-15 11:50:00,23.35,23.37,23.35,23.37,158824.0,17.8848,17.9001,17.8848,17.9001,158824.0
2015-06-15 12:00:00,23.37,23.37,23.34,23.34,123759.0,17.9001,17.9001,17.8771,17.8771,123759.0
2015-06-15 12:10:00,23.34,23.36,23.33,23.33,140484.0,17.8771,17.8924,17.8695,17.8695,140484.0
2015-06-15 12:20:00,23.34,23.34,23.31,23.32,166269.0,17.8771,17.8771,17.8542,17.8618,166269.0
2015-06-15 12:30:00,23.32,23.33,23.3,23.31,192501.0,17.8618,17.8695,17.8465,17.8542,192501.0
2015-06-15 12:40:00,23.31,23.35,23.31,23.35,117704.0,17.8542,17.8848,17.8542,17.8848,117704.0
2015-06-15 12:50:00,23.34,23.35,23.33,23.35,149725.0,17.8771,17.8848,17.8695,17.8848,149725.0
2015-06-15 13:00:00,23.34,23.35,23.34,23.35,34350.0,17.8771,17.8848,17.8771,17.8848,34350.0
2015-06-15 13:10:00,23.35,23.38,23.34,23.35,218919.0,17.8848,17.9078,17.8771,17.8848,218919.0
2015-06-15 13:20:00,23.35,23.35,23.33,23.34,67180.0,17.8848,17.8848,17.8695,17.8771,67180.0
2015-06-15 13:30:00,23.34,23.34,23.32,23.33,155412.0,17.8771,17.8771,17.8618,17.8695,155412.0
2015-06-15 13:40:00,23.33,23.33,23.28,23.29,300427.0,17.8695,17.8695,17.8312,17.8388,300427.0
2015-06-15 13:50:00,23.29,23.36,23.28,23.28,392038.0,17.8388,17.8924,17.8312,17.8312,392038.0
2015-06-15 14:00:00,23.28,23.3,23.28,23.29,165540.0,17.8312,17.8465,17.8312,17.8388,165540.0
2015-06-15 14:10:00,23.29,23.3,23.28,23.29,404398.0,17.8388,17.8465,17.8312,17.8388,404398.0
2015-06-15 14:20:00,23.29,23.29,23.24,23.26,668935.0,17.8388,17.8388,17.8005,17.8159,668935.0
2015-06-15 14:30:00,23.27,23.28,23.24,23.27,307049.0,17.8235,17.8312,17.8005,17.8235,307049.0
2015-06-15 14:40:00,23.27,23.29,23.25,23.26,434048.0,17.8235,17.8388,17.8082,17.8159,434048.0
2015-06-15 14:50:00,23.26,23.27,23.24,23.24,395501.0,17.8159,17.8235,17.8005,17.8005,395501.0
2015-06-15 15:00:00,23.24,23.26,23.23,23.23,431012.0,17.8005,17.8159,17.7929,17.7929,431012.0
2015-06-15 15:10:00,23.23,23.25,23.23,23.25,272368.0,17.7929,17.8082,17.7929,17.8082,272368.0
2015-06-15 15:20:00,23.25,23.26,23.23,23.25,604392.0,17.8082,17.8159,17.7929,17.8082,604392.0
2015-06-15 15:30:00,23.26,23.29,23.25,23.25,580969.0,17.8159,17.8388,17.8082,17.8082,580969.0
2015-06-15 15:40:00,23.26,23.28,23.25,23.27,559631.0,17.8159,17.8312,17.8082,17.8235,559631.0
2015-06-15 15:50:00,23.27,23.27,23.23,23.27,1189889.0,17.8235,17.8235,17.7929,17.8235,1189889.0
2015-06-16 09:30:00,23.24,23.35,23.2,23.34,338501.0,17.8005,17.8848,17.7699,17.8771,338501.0
2015-06-16 09:40:00,23.33,23.35,23.29,23.33,334810.0,17.8695,17.8848,17.8388,17.8695,334810.0
2015-06-16 09:50:00,23.32,23.33,23.26,23.3,324760.0,17.8618,17.8695,17.8159,17.8465,324760.0
2015-06-16 10:00:00,23.29,23.33,23.26,23.31,451478.0,17.8388,17.8695,17.8159,17.8542,451478.0
2015-06-16 10:10:00,23.3,23.32,23.28,23.32,434195.0,17.8465,17.8618,17.8312,17.8618,434195.0
2015-06-16 10:20:00,23.31,23.32,23.27,23.31,340102.0,17.8542,17.8618,17.8235,17.8542,340102.0
2015-06-16 10:30:00,23.31,23.32,23.29,23.31,121557.0,17.8542,17.8618,17.8388,17.8542,121557.0
2015-06-16 10:40:00,23.31,23.33,23.29,23.29,137962.0,17.8542,17.8695,17.8388,17.8388,137962.0
2015-06-16 10:50:00,23.29,23.37,23.29,23.33,433984.0,17.8388,17.9001,17.8388,17.8695,433984.0
2015-06-16 11:00:00,23.33,23.38,23.31,23.37,222098.0,17.8695,17.9078,17.8542,17.9001,222098.0
2015-06-16 11:10:00,23.37,23.42,23.36,23.42,329691.0,17.9001,17.9384,17.8924,17.9384,329691.0
2015-06-16 11:20:00,23.41,23.47,23.41,23.46,275955.0,17.9307,17.9767,17.9307,17.969,275955.0
2015-06-16 11:30:00,23.46,23.48,23.44,23.48,223821.0,17.969,17.9844,17.9537,17.9844,223821.0
2015-06-16 11:40:00,23.48,23.49,23.46,23.47,273042.0,17.9844,17.992,17.969,17.9767,273042.0
2015-06-16 11:50:00,23.48,23.48,23.44,23.47,319824.0,17.9844,17.9844,17.9537,17.9767,319824.0
2015-06-16 12:00:00,23.48,23.54,23.46,23.52,315866.0,17.9844,18.0303,17.969,18.015,315866.0
2015-06-16 12:10:00,23.52,23.58,23.5,23.58,280471.0,18.015,18.061,17.9997,18.061,280471.0
2015-06-16 12:20:00,23.58,23.64,23.54,23.54,588101.0,18.061,18.1069,18.0303,18.0303,588101.0
2015-06-16 12:30:00,23.55,23.6,23.54,23.6,232864.0,18.038,18.0763,18.0303,18.0763,232864.0
2015-06-16 12:40:00,23.6,23.62,23.58,23.62,273909.0,18.0763,18.0916,18.061,18.0916,273909.0
2015-06-16 12:50:00,23.62,23.65,23.61,23.64,263003.0,18.0916,18.1146,18.0839,18.1069,263003.0
2015-06-16 13:00:00,23.63,23.63,23.6,23.61,309978.0,18.0993,18.0993,18.0763,18.0839,309978.0
2015-06-16 13:10:00,23.6,23.62,23.59,23.62,171249.0,18.0763,18.0916,18.0686,18.0916,171249.0
2015-06-16 13:20:00,23.61,23.62,23.59,23.61,295984.0,18.0839,18.0916,18.0686,18.0839,295984.0
2015-06-16 13:30:00,23.61,23.62,23.54,23.57,319230.0,18.0839,18.0916,18.0303,18.0533,319230.0
2015-06-16 13:40:00,23.58,23.62,23.57,23.62,165340.0,18.061,18.0916,18.0533,18.0916,165340.0
2015-06-16 13:50:00,23.62,23.62,23.61,23.62,118121.0,18.0916,18.0916,18.0839,18.0916,118121.0
2015-06-16 14:00:00,23.62,23.64,23.61,23.64,246431.0,18.0916,18.1069,18.0839,18.1069,246431.0
2015-06-16 14:10:00,23.63,23.64,23.61,23.61,189215.0,18.0993,18.1069,18.0839,18.0839,189215.0
2015-06-16 14:20:00,23.62,23.62,23.58,23.59,280592.0,18.0916,18.0916,18.061,18.0686,280592.0
2015-06-16 14:30:00,23.6,23.6,23.58,23.59,321036.0,18.0763,18.0763,18.061,18.0686,321036.0
2015-06-16 14:40:00,23.59,23.6,23.58,23.6,130401.0,18.0686,18.0763,18.061,18.0763,130401.0
2015-06-16 14:50:00,23.6,23.62,23.59,23.62,201472.0,18.0763,18.0916,18.0686,18.0916,201472.0
2015-06-16 15:00:00,23.61,23.64,23.6,23.6,260275.0,18.0839,18.1069,18.0763,18.0763,260275.0
2015-06-16 15:10:00,23.6,23.62,23.57,23.57,285438.0,18.0763,18.0916,18.0533,18.0533,285438.0
2015-06-16 15:20:00,23.57,23.59,23.55,23.56,284017.0,18.0533,18.0686,18.038,18.0456,284017.0
2015-06-16 15:30:00,23.57,23.59,23.55,23.57,328237.0,18.0533,18.0686,18.038,18.0533,328237.0
2015-06-16 15:40:00,23.57,23.6,23.56,23.6,492949.0,18.0533,18.0763,18.0456,18.0763,492949.0
2015-06-16 15:50:00,23.59,23.6,23.56,23.57,988891.0,18.0686,18.0763,18.0456,18.0533,988891.0
2015-06-17 09:30:00,23.56,23.59,23.45,23.58,657194.0,18.0456,18.0686,17.9614,18.061,657194.0
2015-06-17 09:40:00,23.57,23.62,23.57,23.58,540082.0,18.0533,18.0916,18.0533,18.061,540082.0
2015-06-17 09:50:00,23.58,23.65,23.57,23.63,454494.0,18.061,18.1146,18.0533,18.0993,454494.0
2015-06-17 10:00:00,23.64,23.68,23.63,23.64,618107.0,18.1069,18.1376,18.0993,18.1069,618107.0
2015-06-17 10:10:00,23.64,23.68,23.59,23.62,506594.0,18.1069,18.1376,18.0686,18.0916,506594.0
2015-06-17 10:20:00,23.61,23.64,23.58,23.61,469484.0,18.0839,18.1069,18.061,18.0839,469484.0
2015-06-17 10:30:00,23.61,23.63,23.6,23.62,488043.0,18.0839,18.0993,18.0763,18.0916,488043.0
2015-06-17 10:40:00,23.62,23.62,23.56,23.59,394454.0,18.0916,18.0916,18.0456,18.0686,394454.0
2015-06-17 10:50:00,23.59,23.65,23.58,23.63,435912.0,18.0686,18.1146,18.061,18.0993,435912.0
2015-06-17 11:00:00,23.63,23.66,23.62,23.63,421180.0,18.0993,18.1222,18.0916,18.0993,421180.0
2015-06-17 11:10:00,23.63,23.65,23.62,23.63,151728.0,18.0993,18.1146,18.0916,18.0993,151728.0
2015-06-17 11:20:00,23.64,23.64,23.57,23.58,362623.0,18.1069,18.1069,18.0533,18.061,362623.0
2015-06-17 11:30:00,23.58,23.6,23.56,23.58,277718.0,18.061,18.0763,18.0456,18.061,277718.0
2015-06-17 11:40:00,23.59,23.62,23.58,23.59,250042.0,18.0686,18.0916,18.061,18.0686,250042.0
2015-06-17 11:50:00,23.59,23.62,23.58,23.62,155673.0,18.0686,18.0916,18.061,18.0916,155673.0
2015-06-17 12:00:00,23.62,23.63,23.56,23.58,252069.0,18.0916,18.0993,18.0456,18.061,252069.0
2015-06-17 12:10:00,23.58,23.59,23.55,23.58,115897.0,18.061,18.0686,18.038,18.061,115897.0
2015-06-17 12:20:00,23.58,23.59,23.57,23.59,78334.0,18.061,18.0686,18.0533,18.0686,78334.0
2015-06-17 12:30:00,23.59,23.61,23.58,23.6,171587.0,18.0686,18.0839,18.061,18.0763,171587.0
2015-06-17 12:40:00,23.59,23.6,23.57,23.59,194414.0,18.0686,18.0763,18.0533,18.0686,194414.0
2015-06-17 12:50:00,23.59,23.6,23.55,23.57,416682.0,18.0686,18.0763,18.038,18.0533,416682.0
2015-06-17 13:00:00,23.57,23.58,23.56,23.58,175399.0,18.0533,18.061,18.0456,18.061,175399.0
2015-06-17 13:10:00,23.58,23.58,23.55,23.55,132915.0,18.061,18.061,18.038,18.038,132915.0
2015-06-17 13:20:00,23.55,23.58,23.54,23.57,108307.0,18.038,18.061,18.0303,18.0533,108307.0
2015-06-17 13:30:00,23.57,23.58,23.56,23.57,83918.0,18.0533,18.061,18.0456,18.0533,83918.0
2015-06-17 13:40:00,23.56,23.59,23.55,23.57,208894.0,18.0456,18.0686,18.038,18.0533,208894.0
2015-06-17 13:50:00,23.58,23.58,23.55,23.55,150732.0,18.061,18.061,18.038,18.038,150732.0
2015-06-17 14:00:00,23.55,23.63,23.52,23.61,364575.0,18.038,18.0993,18.015,18.0839,364575.0
2015-06-17 14:10:00,23.61,23.63,23.57,23.57,310515.0,18.0839,18.0993,18.0533,18.0533,310515.0
2015-06-17 14:20:00,23.57,23.59,23.54,23.56,166602.0,18.0533,18.0686,18.0303,18.0456,166602.0
2015-06-17 14:30:00,23.57,23.61,23.56,23.6,441590.0,18.0533,18.0839,18.0456,18.0763,441590.0
2015-06-17 14:40:00,23.6,23.7,23.59,23.69,413818.0,18.0763,18.1529,18.0686,18.1452,413818.0
2015-06-17 14:50:00,23.7,23.7,23.67,23.68,187438.0,18.1529,18.1529,18.1299,18.1376,187438.0
2015-06-17 15:00:00,23.68,23.68,23.61,23.61,294092.0,18.1376,18.1376,18.0839,18.0839,294092.0
2015-06-17 15:10:00,23.62,23.66,23.61,23.65,212970.0,18.0916,18.1222,18.0839,18.1146,212970.0
2015-06-17 15:20:00,23.65,23.67,23.63,23.67,166203.0,18.1146,18.1299,18.0993,18.1299,166203.0
2015-06-17 15:30:00,23.66,23.67,23.62,23.63,305580.0,18.1222,18.1299,18.0916,18.0993,305580.0
2015-06-17 15:40:00,23.64,23.64,23.57,23.6,312717.0,18.1069,18.1069,18.0533,18.0763,312717.0
2015-06-17 15:50:00,23.6,23.6,23.56,23.6,473092.0,18.0763,18.0763,18.0456,18.0763,473092.0
2015-06-18 09:30:00,23.66,23.74,23.57,23.71,640857.0,18.1222,18.1835,18.0533,18.1605,640857.0
2015-06-18 09:40:00,23.71,23.74,23.67,23.73,467832.0,18.1605,18.1835,18.1299,18.1758,467832.0
2015-06-18 09:50:00,23.74,23.79,23.73,23.79,370198.0,18.1835,18.2218,18.1758,18.2218,370198.0
2015-06-18 10:00:00,23.79,23.8,23.75,23.77,440180.0,18.2218,18.2295,18.1912,18.2065,440180.0
2015-06-18 10:10:00,23.77,23.79,23.74,23.78,252462.0,18.2065,18.2218,18.1835,18.2141,252462.0
2015-06-18 10:20:00,23.79,23.82,23.77,23.77,214688.0,18.2218,18.2448,18.2065,18.2065,214688.0
2015-06-18 10:30:00,23.76,23.8,23.76,23.77,193845.0,18.1988,18.2295,18.1988,18.2065,193845.0
2015-06-18 10:40:00,23.77,23.8,23.76,23.78,250290.0,18.2065,18.2295,18.1988,18.2141,250290.0
2015-06-18 10:50:00,23.77,23.8,23.76,23.78,359534.0,18.2065,18.2295,18.1988,18.2141,359534.0
2015-06-18 11:00:00,23.78,23.82,23.78,23.8,181602.0,18.2141,18.2448,18.2141,18.2295,181602.0
2015-06-18 11:10:00,23.8,23.83,23.78,23.79,253823.0,18.2295,18.2524,18.2141,18.2218,253823.0
2015-06-18 11:20:00,23.79,23.81,23.78,23.8,392668.0,18.2218,18.2371,18.2141,18.2295,392668.0
2015-06-18 11:30:00,23.81,23.81,23.76,23.78,237951.0,18.2371,18.2371,18.1988,18.2141,237951.0
2015-06-18 11:40:00,23.77,23.81,23.77,23.79,466016.0,18.2065,18.2371,18.2065,18.2218,466016.0
2015-06-18 11:50:00,23.8,23.83,23.79,23.8,376036.0,18.2295,18.2524,18.2218,18.2295,376036.0
2015-06-18 12:00:00,23.79,23.8,23.79,23.79,32893.0,18.2218,18.2295,18.2218,18.2218,32893.0
2015-06-18 12:10:00,23.8,23.8,23.75,23.75,184751.0,18.2295,18.2295,18.1912,18.1912,184751.0
2015-06-18 12:20:00,23.76,23.8,23.74,23.77,576060.0,18.1988,18.2295,18.1835,18.2065,576060.0
2015-06-18 12:30:00,23.78,23.81,23.77,23.78,309983.0,18.2141,18.2371,18.2065,18.2141,309983.0
2015-06-18 12:40:00,23.79,23.8,23.77,23.79,179642.0,18.2218,18.2295,18.2065,18.2218,179642.0
2015-06-18 12:50:00,23.79,23.81,23.77,23.78,229171.0,18.2218,18.2371,18.2065,18.2141,229171.0
2015-06-18 13:00:00,23.78,23.8,23.77,23.77,67140.0,18.2141,18.2295,18.2065,18.2065,67140.0
2015-06-18 13:10:00,23.78,23.8,23.77,23.78,46933.0,18.2141,18.2295,18.2065,18.2141,46933.0
2015-06-18 13:20:00,23.78,23.78,23.74,23.76,218804.0,18.2141,18.2141,18.1835,18.1988,218804.0
2015-06-18 13:30:00,23.75,23.76,23.73,23.73,97017.0,18.1912,18.1988,18.1758,18.1758,97017.0
2015-06-18 13:40:00,23.73,23.75,23.7,23.73,253930.0,18.1758,18.1912,18.1529,18.1758,253930.0
2015-06-18 13:50:00,23.73,23.75,23.72,23.73,148574.0,18.1758,18.1912,18.1682,18.1758,148574.0
2015-06-18 14:00:00,23.73,23.74,23.72,23.74,131569.0,18.1758,18.1835,18.1682,18.1835,131569.0
2015-06-18 14:10:00,23.74,23.74,23.72,23.72,97873.0,18.1835,18.1835,18.1682,18.1682,97873.0
2015-06-18 14:20:00,23.72,23.73,23.7,23.7,369415.0,18.1682,18.1758,18.1529,18.1529,369415.0
2015-06-18 14:30:00,23.7,23.72,23.7,23.71,145858.0,18.1529,18.1682,18.1529,18.1605,145858.0
2015-06-18 14:40:00,23.72,23.72,23.71,23.72,114694.0,18.1682,18.1682,18.1605,18.1682,114694.0
2015-06-18 14:50:00,23.71,23.75,23.71,23.75,189839.0,18.1605,18.1912,18.1605,18.1912,189839.0
2015-06-18 15:00:00,23.75,23.76,23.74,23.75,126871.0,18.1912,18.1988,18.1835,18.1912,126871.0
2015-06-18 15:10:00,23.74,23.77,23.74,23.77,278076.0,18.1835,18.2065,18.1835,18.2065,278076.0
2015-06-18 15:20:00,23.77,23.78,23.75,23.76,388735.0,18.2065,18.2141,18.1912,18.1988,388735.0
2015-06-18 15:30:00,23.77,23.78,23.72,23.73,504569.0,18.2065,18.2141,18.1682,18.1758,504569.0
2015-06-18 15:40:00,23.73,23.76,23.73,23.75,209021.0,18.1758,18.1988,18.1758,18.1912,209021.0
2015-06-18 15:50:00,23.75,23.77,23.73,23.75,832606.0,18.1912,18.2065,18.1758,18.1912,832606.0
2015-06-19 09:30:00,23.62,23.68,23.57,23.6,813232.0,18.0916,18.1376,18.0533,18.0763,813232.0
2015-06-19 09:40:00,23.6,23.64,23.55,23.56,563857.0,18.0763,18.1069,18.038,18.0456,563857.0
2015-06-19 09:50:00,23.56,23.62,23.56,23.61,119470.0,18.0456,18.0916,18.0456,18.0839,119470.0
2015-06-19 10:00:00,23.62,23.65,23.61,23.62,182678.0,18.0916,18.1146,18.0839,18.0916,182678.0
2015-06-19 10:10:00,23.62,23.63,23.59,23.63,207974.0,18.0916,18.0993,18.0686,18.0993,207974.0
2015-06-19 10:20:00,23.63,23.63,23.59,23.62,276964.0,18.0993,18.0993,18.0686,18.0916,276964.0
2015-06-19 10:30:00,23.62,23.62,23.56,23.6,209485.0,18.0916,18.0916,18.0456,18.0763,209485.0
2015-06-19 10:40:00,23.6,23.61,23.57,23.59,330537.0,18.0763,18.0839,18.0533,18.0686,330537.0
2015-06-19 10:50:00,23.59,23.6,23.57,23.6,130863.0,18.0686,18.0763,18.0533,18.0763,130863.0
2015-06-19 11:00:00,23.59,23.6,23.56,23.57,214108.0,18.0686,18.0763,18.0456,18.0533,214108.0
2015-06-19 11:10:00,23.57,23.57,23.52,23.55,251733.0,18.0533,18.0533,18.015,18.038,251733.0
2015-06-19 11:20:00,23.56,23.6,23.54,23.59,352973.0,18.0456,18.0763,18.0303,18.0686,352973.0
2015-06-19 11:30:00,23.6,23.6,23.56,23.56,243130.0,18.0763,18.0763,18.0456,18.0456,243130.0
2015-06-19 11:40:00,23.57,23.58,23.53,23.55,242796.0,18.0533,18.061,18.0227,18.038,242796.0
2015-06-19 11:50:00,23.55,23.57,23.54,23.56,168672.0,18.038,18.0533,18.0303,18.0456,168672.0
2015-06-19 12:00:00,23.57,23.57,23.52,23.52,135795.0,18.0533,18.0533,18.015,18.015,135795.0
2015-06-19 12:10:00,23.53,23.57,23.52,23.57,89927.0,18.0227,18.0533,18.015,18.0533,89927.0
2015-06-19 12:20:00,23.57,23.57,23.54,23.54,84728.0,18.0533,18.0533,18.0303,18.0303,84728.0
2015-06-19 12:30:00,23.55,23.56,23.53,23.53,172769.0,18.038,18.0456,18.0227,18.0227,172769.0
2015-06-19 12:40:00,23.53,23.53,23.52,23.53,41151.0,18.0227,18.0227,18.015,18.0227,41151.0
2015-06-19 12:50:00,23.53,23.53,23.51,23.52,58566.0,18.0227,18.0227,18.0073,18.015,58566.0
2015-06-19 13:00:00,23.52,23.54,23.51,23.54,78011.0,18.015,18.0303,18.0073,18.0303,78011.0
2015-06-19 13:10:00,23.54,23.54,23.52,23.52,59166.0,18.0303,18.0303,18.015,18.015,59166.0
2015-06-19 13:20:00,23.53,23.53,23.51,23.51,39768.0,18.0227,18.0227,18.0073,18.0073,39768.0
2015-06-19 13:30:00,23.51,23.54,23.5,23.54,187266.0,18.0073,18.0303,17.9997,18.0303,187266.0
2015-06-19 13:40:00,23.53,23.54,23.52,23.53,69552.0,18.0227,18.0303,18.015,18.0227,69552.0
2015-06-19 13:50:00,23.52,23.53,23.52,23.53,67579.0,18.015,18.0227,18.015,18.0227,67579.0
2015-06-19 14:00:00,23.52,23.53,23.48,23.48,105684.0,18.015,18.0227,17.9844,17.9844,105684.0
2015-06-19 14:10:00,23.48,23.49,23.46,23.46,94537.0,17.9844,17.992,17.969,17.969,94537.0
2015-06-19 14:20:00,23.46,23.47,23.42,23.44,360169.0,17.969,17.9767,17.9384,17.9537,360169.0
2015-06-19 14:30:00,23.45,23.46,23.43,23.43,187809.0,17.9614,17.969,17.9461,17.9461,187809.0
2015-06-19 14:40:00,23.43,23.44,23.4,23.43,270248.0,17.9461,17.9537,17.9231,17.9461,270248.0
2015-06-19 14:50:00,23.43,23.43,23.4,23.43,192626.0,17.9461,17.9461,17.9231,17.9461,192626.0
2015-06-19 15:00:00,23.43,23.44,23.39,23.43,492867.0,17.9461,17.9537,17.9154,17.9461,492867.0
2015-06-19 15:10:00,23.43,23.48,23.4,23.42,615365.0,17.9461,17.9844,17.9231,17.9384,615365.0
2015-06-19 15:20:00,23.42,23.45,23.4,23.45,362678.0,17.9384,17.9614,17.9231,17.9614,362678.0
2015-06-19 15:30:00,23.44,23.46,23.4,23.43,494991.0,17.9537,17.969,17.9231,17.9461,494991.0
2015-06-19 15:40:00,23.43,23.43,23.4,23.42,592900.0,17.9461,17.9461,17.9231,17.9384,592900.0
2015-06-19 15:50:00,23.43,23.43,23.4,23.4,1010630.0,17.9461,17.9461,17.9231,17.9231,1010630.0
2015-06-22 09:30:00,23.66,23.7,23.59,23.62,476769.0,18.1222,18.1529,18.0686,18.0916,476769.0
2015-06-22 09:40:00,23.62,23.7,23.6,23.68,322982.0,18.0916,18.1529,18.0763,18.1376,322982.0
2015-06-22 09:50:00,23.67,23.69,23.65,23.66,302013.0,18.1299,18.1452,18.1146,18.1222,302013.0
2015-06-22 10:00:00,23.65,23.72,23.62,23.69,538291.0,18.1146,18.1682,18.0916,18.1452,538291.0
2015-06-22 10:10:00,23.7,23.8,23.69,23.79,728713.0,18.1529,18.2295,18.1452,18.2218,728713.0
2015-06-22 10:20:00,23.79,23.8,23.74,23.74,535036.0,18.2218,18.2295,18.1835,18.1835,535036.0
2015-06-22 10:30:00,23.75,23.76,23.7,23.72,360107.0,18.1912,18.1988,18.1529,18.1682,360107.0
2015-06-22 10:40:00,23.71,23.77,23.71,23.71,193277.0,18.1605,18.2065,18.1605,18.1605,193277.0
2015-06-22 10:50:00,23.71,23.71,23.65,23.68,433492.0,18.1605,18.1605,18.1146,18.1376,433492.0
2015-06-22 11:00:00,23.67,23.7,23.65,23.69,183180.0,18.1299,18.1529,18.1146,18.1452,183180.0
2015-06-22 11:10:00,23.69,23.71,23.68,23.69,491194.0,18.1452,18.1605,18.1376,18.1452,491194.0
2015-06-22 11:20:00,23.69,23.7,23.66,23.7,233752.0,18.1452,18.1529,18.1222,18.1529,233752.0
2015-06-22 11:30:00,23.7,23.7,23.69,23.7,196928.0,18.1529,18.1529,18.1452,18.1529,196928.0
2015-06-22 11:40:00,23.7,23.7,23.69,23.7,225341.0,18.1529,18.1529,18.1452,18.1529,225341.0
2015-06-22 11:50:00,23.7,23.7,23.69,23.7,145046.0,18.1529,18.1529,18.1452,18.1529,145046.0
2015-06-22 12:00:00,23.69,23.7,23.67,23.68,359833.0,18.1452,18.1529,18.1299,18.1376,359833.0
2015-06-22 12:10:00,23.68,23.7,23.66,23.69,305586.0,18.1376,18.1529,18.1222,18.1452,305586.0
2015-06-22 12:20:00,23.68,23.68,23.65,23.65,275780.0,18.1376,18.1376,18.1146,18.1146,275780.0
2015-06-22 12:30:00,23.65,23.69,23.65,23.69,138253.0,18.1146,18.1452,18.1146,18.1452,138253.0
2015-06-22 12:40:00,23.69,23.7,23.67,23.67,137885.0,18.1452,18.1529,18.1299,18.1299,137885.0
2015-06-22 12:50:00,23.68,23.7,23.67,23.7,80748.0,18.1376,18.1529,18.1299,18.1529,80748.0
2015-06-22 13:00:00,23.7,23.72,23.67,23.67,193100.0,18.1529,18.1682,18.1299,18.1299,193100.0
2015-06-22 13:10:00,23.67,23.7,23.67,23.69,98391.0,18.1299,18.1529,18.1299,18.1452,98391.0
2015-06-22 13:20:00,23.7,23.7,23.67,23.67,80216.0,18.1529,18.1529,18.1299,18.1299,80216.0
2015-06-22 13:30:00,23.67,23.68,23.66,23.67,146201.0,18.1299,18.1376,18.1222,18.1299,146201.0
2015-06-22 13:40:00,23.67,23.67,23.66,23.67,141429.0,18.1299,18.1299,18.1222,18.1299,141429.0
2015-06-22 13:50:00,23.66,23.69,23.66,23.69,310761.0,18.1222,18.1452,18.1222,18.1452,310761.0
2015-06-22 14:00:00,23.69,23.71,23.67,23.67,346002.0,18.1452,18.1605,18.1299,18.1299,346002.0
2015-06-22 14:10:00,23.67,23.68,23.66,23.68,238892.0,18.1299,18.1376,18.1222,18.1376,238892.0
2015-06-22 14:20:00,23.68,23.7,23.66,23.67,243945.0,18.1376,18.1529,18.1222,18.1299,243945.0
2015-06-22 14:30:00,23.67,23.7,23.66,23.7,236346.0,18.1299,18.1529,18.1222,18.1529,236346.0
2015-06-22 14:40:00,23.7,23.74,23.69,23.73,359643.0,18.1529,18.1835,18.1452,18.1758,359643.0
2015-06-22 14:50:00,23.74,23.8,23.73,23.79,730391.0,18.1835,18.2295,18.1758,18.2218,730391.0
2015-06-22 15:00:00,23.79,23.79,23.77,23.79,284462.0,18.2218,18.2218,18.2065,18.2218,284462.0
2015-06-22 15:10:00,23.79,23.83,23.78,23.82,426198.0,18.2218,18.2524,18.2141,18.2448,426198.0
2015-06-22 15:20:00,23.81,23.87,23.81,23.87,211288.0,18.2371,18.2831,18.2371,18.2831,211288.0
2015-06-22 15:30:00,23.87,23.89,23.82,23.89,438998.0,18.2831,18.2984,18.2448,18.2984,438998.0
2015-06-22 15:40:00,23.89,23.89,23.81,23.84,635630.0,18.2984,18.2984,18.2371,18.2601,635630.0
2015-06-22 15:50:00,23.85,23.85,23.82,23.85,828540.0,18.2678,18.2678,18.2448,18.2678,828540.0
2015-06-23 09:30:00,24.01,24.04,23.92,23.96,486390.0,18.3903,18.4133,18.3214,18.352,486390.0
2015-06-23 09:40:00,23.95,23.99,23.93,23.96,392400.0,18.3444,18.375,18.329,18.352,392400.0
2015-06-23 09:50:00,23.95,23.98,23.9,23.9,415440.0,18.3444,18.3673,18.3061,18.3061,415440.0
2015-06-23 10:00:00,23.9,23.91,23.85,23.86,210956.0,18.3061,18.3137,18.2678,18.2754,210956.0
2015-06-23 10:10:00,23.87,23.87,23.8,23.82,296429.0,18.2831,18.2831,18.2295,18.2448,296429.0
2015-06-23 10:20:00,23.82,23.83,23.74,23.76,192386.0,18.2448,18.2524,18.1835,18.1988,192386.0
2015-06-23 10:30:00,23.76,23.81,23.75,23.8,232204.0,18.1988,18.2371,18.1912,18.2295,232204.0
2015-06-23 10:40:00,23.79,23.81,23.78,23.81,132891.0,18.2218,18.2371,18.2141,18.2371,132891.0
2015-06-23 10:50:00,23.81,23.84,23.81,23.83,185555.0,18.2371,18.2601,18.2371,18.2524,185555.0
2015-06-23 11:00:00,23.83,23.88,23.83,23.86,111261.0,18.2524,18.2907,18.2524,18.2754,111261.0
2015-06-23 11:10:00,23.85,23.86,23.83,23.84,170383.0,18.2678,18.2754,18.2524,18.2601,170383.0
2015-06-23 11:20:00,23.84,23.86,23.83,23.85,265742.0,18.2601,18.2754,18.2524,18.2678,265742.0
2015-06-23 11:30:00,23.85,23.88,23.84,23.85,321001.0,18.2678,18.2907,18.2601,18.2678,321001.0
2015-06-23 11:40:00,23.84,23.88,23.84,23.86,181919.0,18.2601,18.2907,18.2601,18.2754,181919.0
2015-06-23 11:50:00,23.85,23.88,23.83,23.88,236297.0,18.2678,18.2907,18.2524,18.2907,236297.0
2015-06-23 12:00:00,23.88,23.89,23.8,23.83,613389.0,18.2907,18.2984,18.2295,18.2524,613389.0
2015-06-23 12:10:00,23.83,23.84,23.81,23.83,90292.0,18.2524,18.2601,18.2371,18.2524,90292.0
2015-06-23 12:20:00,23.83,23.83,23.81,23.81,39159.0,18.2524,18.2524,18.2371,18.2371,39159.0
2015-06-23 12:30:00,23.81,23.83,23.81,23.82,68621.0,18.2371,18.2524,18.2371,18.2448,68621.0
2015-06-23 12:40:00,23.83,23.83,23.8,23.82,120429.0,18.2524,18.2524,18.2295,18.2448,120429.0
2015-06-23 12:50:00,23.81,23.83,23.8,23.83,78942.0,18.2371,18.2524,18.2295,18.2524,78942.0
2015-06-23 13:00:00,23.82,23.85,23.81,23.83,238667.0,18.2448,18.2678,18.2371,18.2524,238667.0
2015-06-23 13:10:00,23.84,23.87,23.83,23.85,162492.0,18.2601,18.2831,18.2524,18.2678,162492.0
2015-06-23 13:20:00,23.84,23.85,23.84,23.85,74124.0,18.2601,18.2678,18.2601,18.2678,74124.0
2015-06-23 13:30:00,23.85,23.86,23.83,23.85,110886.0,18.2678,18.2754,18.2524,18.2678,110886.0
2015-06-23 13:40:00,23.86,23.88,23.86,23.87,128171.0,18.2754,18.2907,18.2754,18.2831,128171.0
2015-06-23 13:50:00,23.87,23.87,23.85,23.85,57037.0,18.2831,18.2831,18.2678,18.2678,57037.0
2015-06-23 14:00:00,23.86,23.88,23.85,23.88,103851.0,18.2754,18.2907,18.2678,18.2907,103851.0
2015-06-23 14:10:00,23.88,23.91,23.87,23.89,262805.0,18.2907,18.3137,18.2831,18.2984,262805.0
2015-06-23 14:20:00,23.89,23.9,23.87,23.88,75523.0,18.2984,18.3061,18.2831,18.2907,75523.0
2015-06-23 14:30:00,23.88,23.91,23.86,23.9,168054.0,18.2907,18.3137,18.2754,18.3061,168054.0
2015-06-23 14:40:00,23.91,23.92,23.89,23.91,115128.0,18.3137,18.3214,18.2984,18.3137,115128.0
2015-06-23 14:50:00,23.91,23.94,23.9,23.9,185289.0,18.3137,18.3367,18.3061,18.3061,185289.0
2015-06-23 15:00:00,23.9,23.91,23.89,23.91,201648.0,18.3061,18.3137,18.2984,18.3137,201648.0
2015-06-23 15:10:00,23.91,23.93,23.9,23.91,152628.0,18.3137,18.329,18.3061,18.3137,152628.0
2015-06-23 15:20:00,23.91,23.91,23.89,23.9,194948.0,18.3137,18.3137,18.2984,18.3061,194948.0
2015-06-23 15:30:00,23.9,23.93,23.9,23.93,312283.0,18.3061,18.329,18.3061,18.329,312283.0
2015-06-23 15:40:00,23.93,23.93,23.92,23.92,254322.0,18.329,18.329,18.3214,18.3214,254322.0
2015-06-23 15:50:00,23.92,23.96,23.9,23.93,1286907.0,18.3214,18.352,18.3061,18.329,1286907.0
2015-06-24 09:30:00,23.96,23.96,23.83,23.91,455809.0,18.352,18.352,18.2524,18.3137,455809.0
2015-06-24 09:40:00,23.92,23.98,23.91,23.97,490709.0,18.3214,18.3673,18.3137,18.3597,490709.0
2015-06-24 09:50:00,23.97,24.0,23.91,23.96,301919.0,18.3597,18.3827,18.3137,18.352,301919.0
2015-06-24 10:00:00,23.96,23.99,23.94,23.96,189070.0,18.352,18.375,18.3367,18.352,189070.0
2015-06-24 10:10:00,23.96,24.0,23.95,23.95,177490.0,18.352,18.3827,18.3444,18.3444,177490.0
2015-06-24 10:20:00,23.95,23.98,23.93,23.98,160072.0,18.3444,18.3673,18.329,18.3673,160072.0
2015-06-24 10:30:00,23.98,24.0,23.94,23.98,235637.0,18.3673,18.3827,18.3367,18.3673,235637.0
2015-06-24 10:40:00,23.97,23.98,23.95,23.97,158120.0,18.3597,18.3673,18.3444,18.3597,158120.0
2015-06-24 10:50:00,23.97,23.97,23.93,23.93,148995.0,18.3597,18.3597,18.329,18.329,148995.0
2015-06-24 11:00:00,23.93,23.95,23.92,23.94,80669.0,18.329,18.3444,18.3214,18.3367,80669.0
2015-06-24 11:10:00,23.94,23.95,23.92,23.93,307238.0,18.3367,18.3444,18.3214,18.329,307238.0
2015-06-24 11:20:00,23.92,23.93,23.9,23.92,260776.0,18.3214,18.329,18.3061,18.3214,260776.0
2015-06-24 11:30:00,23.92,23.94,23.92,23.93,107644.0,18.3214,18.3367,18.3214,18.329,107644.0
2015-06-24 11:40:00,23.93,23.94,23.91,23.92,182785.0,18.329,18.3367,18.3137,18.3214,182785.0
2015-06-24 11:50:00,23.92,23.93,23.9,23.92,145498.0,18.3214,18.329,18.3061,18.3214,145498.0
2015-06-24 12:00:00,23.92,23.93,23.89,23.89,225979.0,18.3214,18.329,18.2984,18.2984,225979.0
2015-06-24 12:10:00,23.89,23.91,23.86,23.91,248652.0,18.2984,18.3137,18.2754,18.3137,248652.0
2015-06-24 12:20:00,23.9,23.91,23.88,23.89,75327.0,18.3061,18.3137,18.2907,18.2984,75327.0
2015-06-24 12:30:00,23.89,23.9,23.89,23.89,55932.0,18.2984,18.3061,18.2984,18.2984,55932.0
2015-06-24 12:40:00,23.89,23.9,23.89,23.89,106664.0,18.2984,18.3061,18.2984,18.2984,106664.0
2015-06-24 12:50:00,23.89,23.92,23.89,23.91,116356.0,18.2984,18.3214,18.2984,18.3137,116356.0
2015-06-24 13:00:00,23.91,23.92,23.89,23.92,228402.0,18.3137,18.3214,18.2984,18.3214,228402.0
2015-06-24 13:10:00,23.91,23.92,23.9,23.9,82277.0,18.3137,18.3214,18.3061,18.3061,82277.0
2015-06-24 13:20:00,23.91,23.91,23.84,23.85,118872.0,18.3137,18.3137,18.2601,18.2678,118872.0
2015-06-24 13:30:00,23.85,23.88,23.84,23.88,201632.0,18.2678,18.2907,18.2601,18.2907,201632.0
2015-06-24 13:40:00,23.88,23.9,23.83,23.9,275283.0,18.2907,18.3061,18.2524,18.3061,275283.0
2015-06-24 13:50:00,23.89,23.9,23.87,23.89,226764.0,18.2984,18.3061,18.2831,18.2984,226764.0
2015-06-24 14:00:00,23.89,23.92,23.88,23.88,116162.0,18.2984,18.3214,18.2907,18.2907,116162.0
2015-06-24 14:10:00,23.88,23.91,23.88,23.89,159840.0,18.2907,18.3137,18.2907,18.2984,159840.0
2015-06-24 14:20:00,23.89,23.91,23.89,23.91,59617.0,18.2984,18.3137,18.2984,18.3137,59617.0
2015-06-24 14:30:00,23.91,23.92,23.9,23.92,82338.0,18.3137,18.3214,18.3061,18.3214,82338.0
2015-06-24 14:40:00,23.92,23.95,23.91,23.92,251985.0,18.3214,18.3444,18.3137,18.3214,251985.0
2015-06-24 14:50:00,23.91,23.94,23.91,23.93,112135.0,18.3137,18.3367,18.3137,18.329,112135.0
2015-06-24 15:00:00,23.93,23.93,23.89,23.89,184545.0,18.329,18.329,18.2984,18.2984,184545.0
2015-06-24 15:10:00,23.89,23.92,23.89,23.91,141200.0,18.2984,18.3214,18.2984,18.3137,141200.0
2015-06-24 15:20:00,23.91,23.95,23.9,23.93,307034.0,18.3137,18.3444,18.3061,18.329,307034.0
2015-06-24 15:30:00,23.94,23.94,23.9,23.91,89501.0,18.3367,18.3367,18.3061,18.3137,89501.0
2015-06-24 15:40:00,23.9,23.92,23.9,23.91,262690.0,18.3061,18.3214,18.3061,18.3137,262690.0
2015-06-24 15:50:00,23.9,23.92,23.89,23.9,576829.0,18.3061,18.3214,18.2984,18.3061,576829.0
2015-06-25 09:30:00,24.04,24.18,24.03,24.13,580881.0,18.4133,18.5205,18.4056,18.4822,580881.0
2015-06-25 09:40:00,24.13,24.19,24.11,24.18,501850.0,18.4822,18.5282,18.4669,18.5205,501850.0
2015-06-25 09:50:00,24.18,24.29,24.17,24.29,607787.0,18.5205,18.6048,18.5129,18.6048,607787.0
2015-06-25 10:00:00,24.29,24.33,24.21,24.22,578879.0,18.6048,18.6354,18.5435,18.5512,578879.0
2015-06-25 10:10:00,24.22,24.24,24.17,24.17,279406.0,18.5512,18.5665,18.5129,18.5129,279406.0
2015-06-25 10:20:00,24.17,24.19,24.14,24.14,144866.0,18.5129,18.5282,18.4899,18.4899,144866.0
2015-06-25 10:30:00,24.14,24.17,24.08,24.1,110025.0,18.4899,18.5129,18.4439,18.4592,110025.0
2015-06-25 10:40:00,24.1,24.12,24.03,24.04,153617.0,18.4592,18.4746,18.4056,18.4133,153617.0
2015-06-25 10:50:00,24.04,24.11,24.03,24.09,330721.0,18.4133,18.4669,18.4056,18.4516,330721.0
2015-06-25 11:00:00,24.09,24.1,24.05,24.06,281282.0,18.4516,18.4592,18.421,18.4286,281282.0
2015-06-25 11:10:00,24.07,24.11,24.06,24.08,287401.0,18.4363,18.4669,18.4286,18.4439,287401.0
2015-06-25 11:20:00,24.08,24.11,24.07,24.09,195347.0,18.4439,18.4669,18.4363,18.4516,195347.0
2015-06-25 11:30:00,24.09,24.1,24.07,24.09,132756.0,18.4516,18.4592,18.4363,18.4516,132756.0
2015-06-25 11:40:00,24.1,24.1,24.08,24.09,46146.0,18.4592,18.4592,18.4439,18.4516,46146.0
2015-06-25 11:50:00,24.08,24.1,24.08,24.1,24908.0,18.4439,18.4592,18.4439,18.4592,24908.0
2015-06-25 12:00:00,24.1,24.11,24.07,24.1,144989.0,18.4592,18.4669,18.4363,18.4592,144989.0
2015-06-25 12:10:00,24.1,24.1,24.06,24.08,196916.0,18.4592,18.4592,18.4286,18.4439,196916.0
2015-06-25 12:20:00,24.08,24.08,24.03,24.05,229713.0,18.4439,18.4439,18.4056,18.421,229713.0
2015-06-25 12:30:00,24.05,24.08,24.03,24.06,144220.0,18.421,18.4439,18.4056,18.4286,144220.0
2015-06-25 12:40:00,24.05,24.08,24.05,24.07,72715.0,18.421,18.4439,18.421,18.4363,72715.0
2015-06-25 12:50:00,24.08,24.1,24.07,24.1,61652.0,18.4439,18.4592,18.4363,18.4592,61652.0
2015-06-25 13:00:00,24.09,24.1,24.08,24.1,37133.0,18.4516,18.4592,18.4439,18.4592,37133.0
2015-06-25 13:10:00,24.1,24.12,24.09,24.12,51277.0,18.4592,18.4746,18.4516,18.4746,51277.0
2015-06-25 13:20:00,24.12,24.12,24.09,24.1,38428.0,18.4746,18.4746,18.4516,18.4592,38428.0
2015-06-25 13:30:00,24.09,24.09,24.06,24.07,42387.0,18.4516,18.4516,18.4286,18.4363,42387.0
2015-06-25 13:40:00,24.07,24.08,24.04,24.05,76859.0,18.4363,18.4439,18.4133,18.421,76859.0
2015-06-25 13:50:00,24.06,24.06,24.04,24.05,57047.0,18.4286,18.4286,18.4133,18.421,57047.0
2015-06-25 14:00:00,24.04,24.05,24.03,24.03,160329.0,18.4133,18.421,18.4056,18.4056,160329.0
2015-06-25 14:10:00,24.03,24.06,24.03,24.04,185488.0,18.4056,18.4286,18.4056,18.4133,185488.0
2015-06-25 14:20:00,24.04,24.06,24.01,24.02,86423.0,18.4133,18.4286,18.3903,18.398,86423.0
2015-06-25 14:30:00,24.01,24.04,24.01,24.02,104283.0,18.3903,18.4133,18.3903,18.398,104283.0
2015-06-25 14:40:00,24.02,24.03,24.0,24.02,76122.0,18.398,18.4056,18.3827,18.398,76122.0
2015-06-25 14:50:00,24.01,24.03,24.0,24.03,65607.0,18.3903,18.4056,18.3827,18.4056,65607.0
2015-06-25 15:00:00,24.03,24.07,24.02,24.07,110034.0,18.4056,18.4363,18.398,18.4363,110034.0
2015-06-25 15:10:00,24.07,24.07,24.03,24.05,114908.0,18.4363,18.4363,18.4056,18.421,114908.0
2015-06-25 15:20:00,24.05,24.07,24.04,24.04,80708.0,18.421,18.4363,18.4133,18.4133,80708.0
2015-06-25 15:30:00,24.04,24.06,24.02,24.05,248758.0,18.4133,18.4286,18.398,18.421,248758.0
2015-06-25 15:40:00,24.05,24.08,24.05,24.07,440469.0,18.421,18.4439,18.421,18.4363,440469.0
2015-06-25 15:50:00,24.06,24.1,24.05,24.08,868957.0,18.4286,18.4592,18.421,18.4439,868957.0
2015-06-26 09:30:00,23.92,24.04,23.84,23.99,680259.0,18.3214,18.4133,18.2601,18.375,680259.0
2015-06-26 09:40:00,23.98,24.0,23.93,23.95,866623.0,18.3673,18.3827,18.329,18.3444,866623.0
2015-06-26 09:50:00,23.96,23.97,23.91,23.93,416355.0,18.352,18.3597,18.3137,18.329,416355.0
2015-06-26 10:00:00,23.94,23.97,23.9,23.92,381198.0,18.3367,18.3597,18.3061,18.3214,381198.0
2015-06-26 10:10:00,23.92,23.94,23.9,23.93,240118.0,18.3214,18.3367,18.3061,18.329,240118.0
2015-06-26 10:20:00,23.92,23.95,23.9,23.94,170479.0,18.3214,18.3444,18.3061,18.3367,170479.0
2015-06-26 10:30:00,23.94,23.97,23.93,23.95,204291.0,18.3367,18.3597,18.329,18.3444,204291.0
2015-06-26 10:40:00,23.94,23.96,23.9,23.91,186490.0,18.3367,18.352,18.3061,18.3137,186490.0
2015-06-26 10:50:00,23.91,23.92,23.82,23.87,380066.0,18.3137,18.3214,18.2448,18.2831,380066.0
2015-06-26 11:00:00,23.87,23.91,23.84,23.88,219916.0,18.2831,18.3137,18.2601,18.2907,219916.0
2015-06-26 11:10:00,23.88,23.9,23.84,23.89,204881.0,18.2907,18.3061,18.2601,18.2984,204881.0
2015-06-26 11:20:00,23.89,23.9,23.88,23.9,126009.0,18.2984,18.3061,18.2907,18.3061,126009.0
2015-06-26 11:30:00,23.89,23.95,23.89,23.95,187070.0,18.2984,18.3444,18.2984,18.3444,187070.0
2015-06-26 11:40:00,23.95,23.96,23.93,23.96,118120.0,18.3444,18.352,18.329,18.352,118120.0
2015-06-26 11:50:00,23.96,23.96,23.91,23.93,252452.0,18.352,18.352,18.3137,18.329,252452.0
2015-06-26 12:00:00,23.93,23.93,23.88,23.88,255199.0,18.329,18.329,18.2907,18.2907,255199.0
2015-06-26 12:10:00,23.89,23.9,23.88,23.9,66338.0,18.2984,18.3061,18.2907,18.3061,66338.0
2015-06-26 12:20:00,23.89,23.9,23.82,23.83,177554.0,18.2984,18.3061,18.2448,18.2524,177554.0
2015-06-26 12:30:00,23.83,23.85,23.75,23.76,175804.0,18.2524,18.2678,18.1912,18.1988,175804.0
2015-06-26 12:40:00,23.76,23.77,23.63,23.66,518058.0,18.1988,18.2065,18.0993,18.1222,518058.0
2015-06-26 12:50:00,23.66,23.69,23.56,23.56,280441.0,18.1222,18.1452,18.0456,18.0456,280441.0
2015-06-26 13:00:00,23.55,23.6,23.5,23.53,435669.0,18.038,18.0763,17.9997,18.0227,435669.0
2015-06-26 13:10:00,23.53,23.56,23.44,23.55,427683.0,18.0227,18.0456,17.9537,18.038,427683.0
2015-06-26 13:20:00,23.54,23.58,23.53,23.56,149902.0,18.0303,18.061,18.0227,18.0456,149902.0
2015-06-26 13:30:00,23.56,23.6,23.53,23.53,340600.0,18.0456,18.0763,18.0227,18.0227,340600.0
2015-06-26 13:40:00,23.53,23.59,23.53,23.59,295167.0,18.0227,18.0686,18.0227,18.0686,295167.0
2015-06-26 13:50:00,23.59,23.6,23.55,23.56,141234.0,18.0686,18.0763,18.038,18.0456,141234.0
2015-06-26 14:00:00,23.56,23.59,23.53,23.53,351162.0,18.0456,18.0686,18.0227,18.0227,351162.0
2015-06-26 14:10:00,23.53,23.57,23.5,23.52,206006.0,18.0227,18.0533,17.9997,18.015,206006.0
2015-06-26 14:20:00,23.52,23.56,23.51,23.55,82707.0,18.015,18.0456,18.0073,18.038,82707.0
2015-06-26 14:30:00,23.54,23.55,23.5,23.55,133435.0,18.0303,18.038,17.9997,18.038,133435.0
2015-06-26 14:40:00,23.55,23.55,23.5,23.54,140471.0,18.038,18.038,17.9997,18.0303,140471.0
2015-06-26 14:50:00,23.54,23.56,23.5,23.5,139078.0,18.0303,18.0456,17.9997,17.9997,139078.0
2015-06-26 15:00:00,23.51,23.61,23.5,23.61,402338.0,18.0073,18.0839,17.9997,18.0839,402338.0
2015-06-26 15:10:00,23.61,23.65,23.6,23.63,554352.0,18.0839,18.1146,18.0763,18.0993,554352.0
2015-06-26 15:20:00,23.63,23.65,23.6,23.62,359548.0,18.0993,18.1146,18.0763,18.0916,359548.0
2015-06-26 15:30:00,23.62,23.64,23.62,23.63,470467.0,18.0916,18.1069,18.0916,18.0993,470467.0
2015-06-26 15:40:00,23.63,23.63,23.59,23.61,1047150.0,18.0993,18.0993,18.0686,18.0839,1047150.0
2015-06-26 15:50:00,23.6,23.61,23.57,23.6,1297250.0,18.0763,18.0839,18.0533,18.0763,1297250.0
2015-06-29 09:30:00,22.67,22.91,22.57,22.83,801478.0,17.8126,18.0012,17.734,17.9383,801478.0
2015-06-29 09:40:00,22.84,22.9,22.82,22.89,342654.0,17.9462,17.9933,17.9305,17.9855,342654.0
2015-06-29 09:50:00,22.89,22.91,22.82,22.84,381908.0,17.9855,18.0012,17.9305,17.9462,381908.0
2015-06-29 10:00:00,22.84,22.94,22.83,22.9,270533.0,17.9462,18.0248,17.9383,17.9933,270533.0
2015-06-29 10:10:00,22.9,22.91,22.86,22.86,276395.0,17.9933,18.0012,17.9619,17.9619,276395.0
2015-06-29 10:20:00,22.87,22.87,22.83,22.85,286930.0,17.9698,17.9698,17.9383,17.954,286930.0
2015-06-29 10:30:00,22.84,22.85,22.82,22.83,388894.0,17.9462,17.954,17.9305,17.9383,388894.0
2015-06-29 10:40:00,22.84,22.86,22.82,22.82,513069.0,17.9462,17.9619,17.9305,17.9305,513069.0
2015-06-29 10:50:00,22.82,22.84,22.81,22.81,369372.0,17.9305,17.9462,17.9226,17.9226,369372.0
2015-06-29 11:00:00,22.81,22.82,22.76,22.76,350891.0,17.9226,17.9305,17.8833,17.8833,350891.0
2015-06-29 11:10:00,22.76,22.77,22.73,22.73,318964.0,17.8833,17.8912,17.8598,17.8598,318964.0
2015-06-29 11:20:00,22.73,22.74,22.73,22.73,237444.0,17.8598,17.8676,17.8598,17.8598,237444.0
2015-06-29 11:30:00,22.73,22.74,22.7,22.7,350377.0,17.8598,17.8676,17.8362,17.8362,350377.0
2015-06-29 11:40:00,22.71,22.74,22.7,22.73,319907.0,17.844,17.8676,17.8362,17.8598,319907.0
2015-06-29 11:50:00,22.74,22.74,22.7,22.7,176400.0,17.8676,17.8676,17.8362,17.8362,176400.0
2015-06-29 12:00:00,22.7,22.7,22.67,22.68,239937.0,17.8362,17.8362,17.8126,17.8205,239937.0
2015-06-29 12:10:00,22.69,22.72,22.68,22.68,291705.0,17.8283,17.8519,17.8205,17.8205,291705.0
2015-06-29 12:20:00,22.68,22.69,22.64,22.64,209212.0,17.8205,17.8283,17.789,17.789,209212.0
2015-06-29 12:30:00,22.64,22.65,22.64,22.64,110935.0,17.789,17.7969,17.789,17.789,110935.0
2015-06-29 12:40:00,22.64,22.65,22.62,22.62,239319.0,17.789,17.7969,17.7733,17.7733,239319.0
2015-06-29 12:50:00,22.62,22.64,22.62,22.64,174866.0,17.7733,17.789,17.7733,17.789,174866.0
2015-06-29 13:00:00,22.63,22.64,22.57,22.57,209031.0,17.7812,17.789,17.734,17.734,209031.0
2015-06-29 13:10:00,22.57,22.6,22.54,22.59,555656.0,17.734,17.7576,17.7105,17.7498,555656.0
2015-06-29 13:20:00,22.59,22.63,22.59,22.59,238494.0,17.7498,17.7812,17.7498,17.7498,238494.0
2015-06-29 13:30:00,22.59,22.6,22.59,22.6,82486.0,17.7498,17.7576,17.7498,17.7576,82486.0
2015-06-29 13:40:00,22.6,22.6,22.55,22.56,183323.0,17.7576,17.7576,17.7183,17.7262,183323.0
2015-06-29 13:50:00,22.56,22.58,22.55,22.57,179770.0,17.7262,17.7419,17.7183,17.734,179770.0
2015-06-29 14:00:00,22.57,22.57,22.54,22.55,94025.0,17.734,17.734,17.7105,17.7183,94025.0
2015-06-29 14:10:00,22.55,22.55,22.52,22.54,281066.0,17.7183,17.7183,17.6948,17.7105,281066.0
2015-06-29 14:20:00,22.54,22.54,22.49,22.5,304165.0,17.7105,17.7105,17.6712,17.679,304165.0
2015-06-29 14:30:00,22.51,22.51,22.47,22.5,238392.0,17.6869,17.6869,17.6555,17.679,238392.0
2015-06-29 14:40:00,22.5,22.53,22.5,22.51,260459.0,17.679,17.7026,17.679,17.6869,260459.0
2015-06-29 14:50:00,22.5,22.51,22.48,22.49,321508.0,17.679,17.6869,17.6633,17.6712,321508.0
2015-06-29 15:00:00,22.49,22.5,22.45,22.45,157208.0,17.6712,17.679,17.6398,17.6398,157208.0
2015-06-29 15:10:00,22.45,22.48,22.42,22.45,613318.0,17.6398,17.6633,17.6162,17.6398,613318.0
2015-06-29 15:20:00,22.46,22.5,22.43,22.48,429494.0,17.6476,17.679,17.624,17.6633,429494.0
2015-06-29 15:30:00,22.48,22.5,22.45,22.46,668999.0,17.6633,17.679,17.6398,17.6476,668999.0
2015-06-29 15:40:00,22.46,22.47,22.39,22.4,634230.0,17.6476,17.6555,17.5926,17.6005,634230.0
2015-06-29 15:50:00,22.4,22.43,22.36,22.39,1567842.0,17.6005,17.624,17.569,17.5926,1567842.0
2015-06-30 09:30:00,22.86,23.13,22.8,22.97,1103769.0,17.9619,18.1741,17.9148,18.0483,1103769.0
2015-06-30 09:40:00,22.98,22.98,22.86,22.87,524914.0,18.0562,18.0562,17.9619,17.9698,524914.0
2015-06-30 09:50:00,22.87,22.96,22.84,22.86,420728.0,17.9698,18.0405,17.9462,17.9619,420728.0
2015-06-30 10:00:00,22.85,22.9,22.8,22.87,386492.0,17.954,17.9933,17.9148,17.9698,386492.0
2015-06-30 10:10:00,22.87,22.88,22.81,22.85,303271.0,17.9698,17.9776,17.9226,17.954,303271.0
2015-06-30 10:20:00,22.85,22.87,22.77,22.84,595934.0,17.954,17.9698,17.8912,17.9462,595934.0
2015-06-30 10:30:00,22.85,22.85,22.76,22.76,287850.0,17.954,17.954,17.8833,17.8833,287850.0
2015-06-30 10:40:00,22.77,22.8,22.7,22.71,418876.0,17.8912,17.9148,17.8362,17.844,418876.0
2015-06-30 10:50:00,22.71,22.77,22.7,22.73,401442.0,17.844,17.8912,17.8362,17.8598,401442.0
2015-06-30 11:00:00,22.74,22.78,22.73,22.77,383684.0,17.8676,17.899,17.8598,17.8912,383684.0
2015-06-30 11:10:00,22.77,22.81,22.72,22.8,450693.0,17.8912,17.9226,17.8519,17.9148,450693.0
2015-06-30 11:20:00,22.8,22.84,22.79,22.8,294362.0,17.9148,17.9462,17.9069,17.9148,294362.0
2015-06-30 11:30:00,22.79,22.82,22.74,22.75,345390.0,17.9069,17.9305,17.8676,17.8755,345390.0
2015-06-30 11:40:00,22.75,22.78,22.75,22.77,127271.0,17.8755,17.899,17.8755,17.8912,127271.0
2015-06-30 11:50:00,22.77,22.78,22.72,22.73,114340.0,17.8912,17.899,17.8519,17.8598,114340.0
2015-06-30 12:00:00,22.72,22.76,22.71,22.76,92936.0,17.8519,17.8833,17.844,17.8833,92936.0
2015-06-30 12:10:00,22.76,22.77,22.73,22.73,210665.0,17.8833,17.8912,17.8598,17.8598,210665.0
2015-06-30 12:20:00,22.73,22.74,22.69,22.7,408347.0,17.8598,17.8676,17.8283,17.8362,408347.0
2015-06-30 12:30:00,22.7,22.71,22.67,22.69,199843.0,17.8362,17.844,17.8126,17.8283,199843.0
2015-06-30 12:40:00,22.69,22.7,22.67,22.69,66868.0,17.8283,17.8362,17.8126,17.8283,66868.0
2015-06-30 12:50:00,22.69,22.71,22.67,22.69,156286.0,17.8283,17.844,17.8126,17.8283,156286.0
2015-06-30 13:00:00,22.69,22.72,22.67,22.71,340624.0,17.8283,17.8519,17.8126,17.844,340624.0
2015-06-30 13:10:00,22.71,22.73,22.69,22.7,161753.0,17.844,17.8598,17.8283,17.8362,161753.0
2015-06-30 13:20:00,22.7,22.72,22.68,22.71,122015.0,17.8362,17.8519,17.8205,17.844,122015.0
2015-06-30 13:30:00,22.72,22.79,22.72,22.78,270315.0,17.8519,17.9069,17.8519,17.899,270315.0
2015-06-30 13:40:00,22.78,22.81,22.77,22.79,276501.0,17.899,17.9226,17.8912,17.9069,276501.0
2015-06-30 13:50:00,22.79,22.8,22.78,22.78,127932.0,17.9069,17.9148,17.899,17.899,127932.0
2015-06-30 14:00:00,22.78,22.84,22.77,22.84,176087.0,17.899,17.9462,17.8912,17.9462,176087.0
2015-06-30 14:10:00,22.84,22.86,22.8,22.82,395839.0,17.9462,17.9619,17.9148,17.9305,395839.0
2015-06-30 14:20:00,22.81,22.82,22.76,22.77,177399.0,17.9226,17.9305,17.8833,17.8912,177399.0
2015-06-30 14:30:00,22.77,22.8,22.76,22.78,141689.0,17.8912,17.9148,17.8833,17.899,141689.0
2015-06-30 14:40:00,22.78,22.78,22.75,22.75,113105.0,17.899,17.899,17.8755,17.8755,113105.0
2015-06-30 14:50:00,22.75,22.76,22.72,22.73,237168.0,17.8755,17.8833,17.8519,17.8598,237168.0
2015-06-30 15:00:00,22.73,22.76,22.72,22.73,253725.0,17.8598,17.8833,17.8519,17.8598,253725.0
2015-06-30 15:10:00,22.73,22.74,22.71,22.71,205219.0,17.8598,17.8676,17.844,17.844,205219.0
2015-06-30 15:20:00,22.72,22.72,22.68,22.69,435179.0,17.8519,17.8519,17.8205,17.8283,435179.0
2015-06-30 15:30:00,22.7,22.73,22.69,22.7,409050.0,17.8362,17.8598,17.8283,17.8362,409050.0
2015-06-30 15:40:00,22.7,22.73,22.68,22.71,805407.0,17.8362,17.8598,17.8205,17.844,805407.0
2015-06-30 15:50:00,22.71,22.74,22.7,22.71,2280085.0,17.844,17.8676,17.8362,17.844,2280085.0
2015-07-01 09:30:00,22.98,23.15,22.98,23.06,1055966.0,18.0562,18.1898,18.0562,18.1191,1055966.0
2015-07-01 09:40:00,23.04,23.08,23.0,23.07,1358148.0,18.1033,18.1348,18.0719,18.1269,1358148.0
2015-07-01 09:50:00,23.07,23.18,23.06,23.17,364878.0,18.1269,18.2133,18.1191,18.2055,364878.0
2015-07-01 10:00:00,23.17,23.19,23.14,23.19,300461.0,18.2055,18.2212,18.1819,18.2212,300461.0
2015-07-01 10:10:00,23.19,23.23,23.17,23.17,308481.0,18.2212,18.2526,18.2055,18.2055,308481.0
2015-07-01 10:20:00,23.17,23.18,23.14,23.18,160702.0,18.2055,18.2133,18.1819,18.2133,160702.0
2015-07-01 10:30:00,23.18,23.18,23.1,23.14,392941.0,18.2133,18.2133,18.1505,18.1819,392941.0
2015-07-01 10:40:00,23.14,23.17,23.11,23.12,350340.0,18.1819,18.2055,18.1583,18.1662,350340.0
2015-07-01 10:50:00,23.12,23.13,23.08,23.09,163195.0,18.1662,18.1741,18.1348,18.1426,163195.0
2015-07-01 11:00:00,23.09,23.1,23.05,23.09,150767.0,18.1426,18.1505,18.1112,18.1426,150767.0
2015-07-01 11:10:00,23.1,23.13,23.09,23.13,220126.0,18.1505,18.1741,18.1426,18.1741,220126.0
2015-07-01 11:20:00,23.13,23.15,23.12,23.15,210914.0,18.1741,18.1898,18.1662,18.1898,210914.0
2015-07-01 11:30:00,23.15,23.15,23.09,23.1,168235.0,18.1898,18.1898,18.1426,18.1505,168235.0
2015-07-01 11:40:00,23.1,23.11,23.06,23.08,165757.0,18.1505,18.1583,18.1191,18.1348,165757.0
2015-07-01 11:50:00,23.08,23.08,23.04,23.05,250870.0,18.1348,18.1348,18.1033,18.1112,250870.0
2015-07-01 12:00:00,23.05,23.06,23.0,23.02,299548.0,18.1112,18.1191,18.0719,18.0876,299548.0
2015-07-01 12:10:00,23.02,23.02,22.97,22.97,188926.0,18.0876,18.0876,18.0483,18.0483,188926.0
2015-07-01 12:20:00,22.97,22.98,22.94,22.96,177719.0,18.0483,18.0562,18.0248,18.0405,177719.0
2015-07-01 12:30:00,22.95,22.96,22.94,22.95,142222.0,18.0326,18.0405,18.0248,18.0326,142222.0
2015-07-01 12:40:00,22.94,22.95,22.9,22.91,296101.0,18.0248,18.0326,17.9933,18.0012,296101.0
2015-07-01 12:50:00,22.92,22.93,22.89,22.91,215160.0,18.009,18.0169,17.9855,18.0012,215160.0
2015-07-01 13:00:00,22.91,22.91,22.88,22.89,166695.0,18.0012,18.0012,17.9776,17.9855,166695.0
2015-07-01 13:10:00,22.9,22.92,22.89,22.9,123205.0,17.9933,18.009,17.9855,17.9933,123205.0
2015-07-01 13:20:00,22.91,22.94,22.89,22.89,115960.0,18.0012,18.0248,17.9855,17.9855,115960.0
2015-07-01 13:30:00,22.89,22.92,22.86,22.89,182792.0,17.9855,18.009,17.9619,17.9855,182792.0
2015-07-01 13:40:00,22.89,22.92,22.88,22.91,123835.0,17.9855,18.009,17.9776,18.0012,123835.0
2015-07-01 13:50:00,22.9,22.92,22.85,22.85,277895.0,17.9933,18.009,17.954,17.954,277895.0
2015-07-01 14:00:00,22.86,22.88,22.84,22.85,346562.0,17.9619,17.9776,17.9462,17.954,346562.0
2015-07-01 14:10:00,22.86,22.89,22.85,22.88,128149.0,17.9619,17.9855,17.954,17.9776,128149.0
2015-07-01 14:20:00,22.89,22.9,22.87,22.87,150914.0,17.9855,17.9933,17.9698,17.9698,150914.0
2015-07-01 14:30:00,22.87,22.88,22.86,22.86,84260.0,17.9698,17.9776,17.9619,17.9619,84260.0
2015-07-01 14:40:00,22.87,22.89,22.86,22.88,109774.0,17.9698,17.9855,17.9619,17.9776,109774.0
2015-07-01 14:50:00,22.89,22.91,22.87,22.9,369986.0,17.9855,18.0012,17.9698,17.9933,369986.0
2015-07-01 15:00:00,22.9,22.91,22.88,22.89,389873.0,17.9933,18.0012,17.9776,17.9855,389873.0
2015-07-01 15:10:00,22.88,22.9,22.88,22.89,122425.0,17.9776,17.9933,17.9776,17.9855,122425.0
2015-07-01 15:20:00,22.89,22.91,22.88,22.91,244720.0,17.9855,18.0012,17.9776,18.0012,244720.0
2015-07-01 15:30:00,22.91,22.92,22.9,22.92,248670.0,18.0012,18.009,17.9933,18.009,248670.0
2015-07-01 15:40:00,22.91,22.92,22.89,22.91,363656.0,18.0012,18.009,17.9855,18.0012,363656.0
2015-07-01 15:50:00,22.92,22.97,22.91,22.94,1174760.0,18.009,18.0483,18.0012,18.0248,1174760.0
2015-07-02 09:30:00,23.0,23.29,23.0,23.28,1257288.0,18.0719,18.2998,18.0719,18.2919,1257288.0
2015-07-02 09:40:00,23.28,23.33,23.25,23.32,714878.0,18.2919,18.3312,18.2683,18.3233,714878.0
2015-07-02 09:50:00,23.32,23.32,23.2,23.2,286720.0,18.3233,18.3233,18.2291,18.2291,286720.0
2015-07-02 10:00:00,23.2,23.23,23.14,23.16,178333.0,18.2291,18.2526,18.1819,18.1976,178333.0
2015-07-02 10:10:00,23.17,23.22,23.14,23.14,105193.0,18.2055,18.2448,18.1819,18.1819,105193.0
2015-07-02 10:20:00,23.14,23.18,23.13,23.17,128630.0,18.1819,18.2133,18.1741,18.2055,128630.0
2015-07-02 10:30:00,23.16,23.19,23.13,23.15,194523.0,18.1976,18.2212,18.1741,18.1898,194523.0
2015-07-02 10:40:00,23.14,23.2,23.14,23.18,159959.0,18.1819,18.2291,18.1819,18.2133,159959.0
2015-07-02 10:50:00,23.18,23.19,23.15,23.17,157781.0,18.2133,18.2212,18.1898,18.2055,157781.0
2015-07-02 11:00:00,23.17,23.17,23.14,23.14,103508.0,18.2055,18.2055,18.1819,18.1819,103508.0
2015-07-02 11:10:00,23.14,23.16,23.13,23.15,137393.0,18.1819,18.1976,18.1741,18.1898,137393.0
2015-07-02 11:20:00,23.15,23.16,23.1,23.1,119669.0,18.1898,18.1976,18.1505,18.1505,119669.0
2015-07-02 11:30:00,23.1,23.12,23.07,23.08,66934.0,18.1505,18.1662,18.1269,18.1348,66934.0
2015-07-02 11:40:00,23.07,23.08,23.02,23.03,50605.0,18.1269,18.1348,18.0876,18.0955,50605.0
2015-07-02 11:50:00,23.03,23.04,23.01,23.04,99698.0,18.0955,18.1033,18.0798,18.1033,99698.0
2015-07-02 12:00:00,23.04,23.06,23.03,23.05,71093.0,18.1033,18.1191,18.0955,18.1112,71093.0
2015-07-02 12:10:00,23.04,23.05,23.0,23.01,73020.0,18.1033,18.1112,18.0719,18.0798,73020.0
2015-07-02 12:20:00,23.01,23.02,22.97,22.99,100720.0,18.0798,18.0876,18.0483,18.0641,100720.0
2015-07-02 12:30:00,22.99,23.01,22.98,23.0,51980.0,18.0641,18.0798,18.0562,18.0719,51980.0
2015-07-02 12:40:00,22.99,23.01,22.97,23.0,42190.0,18.0641,18.0798,18.0483,18.0719,42190.0
2015-07-02 12:50:00,22.99,23.0,22.97,22.99,84763.0,18.0641,18.0719,18.0483,18.0641,84763.0
2015-07-02 13:00:00,22.98,22.99,22.95,22.98,67195.0,18.0562,18.0641,18.0326,18.0562,67195.0
2015-07-02 13:10:00,22.97,22.99,22.96,22.99,109006.0,18.0483,18.0641,18.0405,18.0641,109006.0
2015-07-02 13:20:00,22.99,22.99,22.97,22.98,113154.0,18.0641,18.0641,18.0483,18.0562,113154.0
2015-07-02 13:30:00,22.99,23.01,22.98,23.01,85223.0,18.0641,18.0798,18.0562,18.0798,85223.0
2015-07-02 13:40:00,23.01,23.01,23.0,23.01,52995.0,18.0798,18.0798,18.0719,18.0798,52995.0
2015-07-02 13:50:00,23.01,23.03,23.0,23.03,185725.0,18.0798,18.0955,18.0719,18.0955,185725.0
2015-07-02 14:00:00,23.03,23.03,23.0,23.02,81381.0,18.0955,18.0955,18.0719,18.0876,81381.0
2015-07-02 14:10:00,23.01,23.02,23.0,23.01,76969.0,18.0798,18.0876,18.0719,18.0798,76969.0
2015-07-02 14:20:00,23.01,23.06,23.01,23.06,167901.0,18.0798,18.1191,18.0798,18.1191,167901.0
2015-07-02 14:30:00,23.05,23.06,23.04,23.05,94698.0,18.1112,18.1191,18.1033,18.1112,94698.0
2015-07-02 14:40:00,23.05,23.06,23.03,23.05,139647.0,18.1112,18.1191,18.0955,18.1112,139647.0
2015-07-02 14:50:00,23.05,23.09,23.04,23.08,244497.0,18.1112,18.1426,18.1033,18.1348,244497.0
2015-07-02 15:00:00,23.08,23.11,23.07,23.1,99582.0,18.1348,18.1583,18.1269,18.1505,99582.0
2015-07-02 15:10:00,23.1,23.11,23.09,23.1,139899.0,18.1505,18.1583,18.1426,18.1505,139899.0
2015-07-02 15:20:00,23.09,23.16,23.09,23.16,280345.0,18.1426,18.1976,18.1426,18.1976,280345.0
2015-07-02 15:30:00,23.16,23.17,23.14,23.15,269259.0,18.1976,18.2055,18.1819,18.1898,269259.0
2015-07-02 15:40:00,23.15,23.19,23.14,23.17,340241.0,18.1898,18.2212,18.1819,18.2055,340241.0
2015-07-02 15:50:00,23.17,23.19,23.16,23.16,614788.0,18.2055,18.2212,18.1976,18.1976,614788.0
2015-07-06 09:30:00,23.0,23.04,22.89,23.02,275190.0,18.0719,18.1033,17.9855,18.0876,275190.0
2015-07-06 09:40:00,23.03,23.1,23.03,23.06,198298.0,18.0955,18.1505,18.0955,18.1191,198298.0
2015-07-06 09:50:00,23.07,23.16,23.06,23.13,249906.0,18.1269,18.1976,18.1191,18.1741,249906.0
2015-07-06 10:00:00,23.12,23.18,23.12,23.18,186566.0,18.1662,18.2133,18.1662,18.2133,186566.0
2015-07-06 10:10:00,23.17,23.21,23.16,23.19,142474.0,18.2055,18.2369,18.1976,18.2212,142474.0
2015-07-06 10:20:00,23.19,23.19,23.15,23.16,82412.0,18.2212,18.2212,18.1898,18.1976,82412.0
2015-07-06 10:30:00,23.16,23.22,23.16,23.2,118488.0,18.1976,18.2448,18.1976,18.2291,118488.0
2015-07-06 10:40:00,23.21,23.26,23.19,23.24,116291.0,18.2369,18.2762,18.2212,18.2605,116291.0
2015-07-06 10:50:00,23.24,23.24,23.2,23.2,90430.0,18.2605,18.2605,18.2291,18.2291,90430.0
2015-07-06 11:00:00,23.2,23.23,23.16,23.17,109874.0,18.2291,18.2526,18.1976,18.2055,109874.0
2015-07-06 11:10:00,23.17,23.17,23.07,23.1,148895.0,18.2055,18.2055,18.1269,18.1505,148895.0
2015-07-06 11:20:00,23.1,23.12,23.06,23.07,110743.0,18.1505,18.1662,18.1191,18.1269,110743.0
2015-07-06 11:30:00,23.07,23.08,22.99,23.03,167520.0,18.1269,18.1348,18.0641,18.0955,167520.0
2015-07-06 11:40:00,23.03,23.07,23.03,23.05,93205.0,18.0955,18.1269,18.0955,18.1112,93205.0
2015-07-06 11:50:00,23.05,23.07,23.03,23.07,62121.0,18.1112,18.1269,18.0955,18.1269,62121.0
2015-07-06 12:00:00,23.07,23.07,23.01,23.02,168243.0,18.1269,18.1269,18.0798,18.0876,168243.0
2015-07-06 12:10:00,23.02,23.05,23.01,23.03,50316.0,18.0876,18.1112,18.0798,18.0955,50316.0
2015-07-06 12:20:00,23.03,23.04,23.01,23.01,66169.0,18.0955,18.1033,18.0798,18.0798,66169.0
2015-07-06 12:30:00,23.02,23.02,22.97,22.98,99277.0,18.0876,18.0876,18.0483,18.0562,99277.0
2015-07-06 12:40:00,22.99,23.02,22.98,23.0,80124.0,18.0641,18.0876,18.0562,18.0719,80124.0
2015-07-06 12:50:00,22.99,23.0,22.97,22.99,77694.0,18.0641,18.0719,18.0483,18.0641,77694.0
2015-07-06 13:00:00,22.99,23.01,22.98,23.01,86776.0,18.0641,18.0798,18.0562,18.0798,86776.0
2015-07-06 13:10:00,23.01,23.02,22.93,22.95,702506.0,18.0798,18.0876,18.0169,18.0326,702506.0
2015-07-06 13:20:00,22.95,22.97,22.94,22.95,78170.0,18.0326,18.0483,18.0248,18.0326,78170.0
2015-07-06 13:30:00,22.95,22.96,22.93,22.95,69173.0,18.0326,18.0405,18.0169,18.0326,69173.0
2015-07-06 13:40:00,22.96,22.98,22.93,22.96,168491.0,18.0405,18.0562,18.0169,18.0405,168491.0
2015-07-06 13:50:00,22.96,22.97,22.93,22.94,83841.0,18.0405,18.0483,18.0169,18.0248,83841.0
2015-07-06 14:00:00,22.95,22.95,22.92,22.94,95022.0,18.0326,18.0326,18.009,18.0248,95022.0
2015-07-06 14:10:00,22.94,22.95,22.91,22.93,81730.0,18.0248,18.0326,18.0012,18.0169,81730.0
2015-07-06 14:20:00,22.93,22.94,22.9,22.9,329694.0,18.0169,18.0248,17.9933,17.9933,329694.0
2015-07-06 14:30:00,22.91,22.92,22.87,22.87,219671.0,18.0012,18.009,17.9698,17.9698,219671.0
2015-07-06 14:40:00,22.88,22.93,22.87,22.93,193700.0,17.9776,18.0169,17.9698,18.0169,193700.0
2015-07-06 14:50:00,22.93,22.95,22.92,22.94,130378.0,18.0169,18.0326,18.009,18.0248,130378.0
2015-07-06 15:00:00,22.94,22.95,22.92,22.95,184248.0,18.0248,18.0326,18.009,18.0326,184248.0
2015-07-06 15:10:00,22.94,22.98,22.94,22.98,299678.0,18.0248,18.0562,18.0248,18.0562,299678.0
2015-07-06 15:20:00,22.98,23.02,22.98,22.98,232362.0,18.0562,18.0876,18.0562,18.0562,232362.0
2015-07-06 15:30:00,22.99,23.02,22.98,23.0,266119.0,18.0641,18.0876,18.0562,18.0719,266119.0
2015-07-06 15:40:00,23.0,23.0,22.97,22.98,152299.0,18.0719,18.0719,18.0483,18.0562,152299.0
2015-07-06 15:50:00,22.98,23.02,22.94,22.95,961761.0,18.0562,18.0876,18.0248,18.0326,961761.0
2015-07-07 09:30:00,22.81,22.94,22.63,22.71,982903.0,17.9226,18.0248,17.7812,17.844,982903.0
2015-07-07 09:40:00,22.7,22.77,22.61,22.77,509615.0,17.8362,17.8912,17.7655,17.8912,509615.0
2015-07-07 09:50:00,22.76,22.83,22.74,22.76,406587.0,17.8833,17.9383,17.8676,17.8833,406587.0
2015-07-07 10:00:00,22.75,22.79,22.69,22.72,186112.0,17.8755,17.9069,17.8283,17.8519,186112.0
2015-07-07 10:10:00,22.72,22.76,22.7,22.74,303597.0,17.8519,17.8833,17.8362,17.8676,303597.0
2015-07-07 10:20:00,22.73,22.74,22.63,22.64,271112.0,17.8598,17.8676,17.7812,17.789,271112.0
2015-07-07 10:30:00,22.63,22.64,22.54,22.55,727420.0,17.7812,17.789,17.7105,17.7183,727420.0
2015-07-07 10:40:00,22.55,22.59,22.44,22.58,721957.0,17.7183,17.7498,17.6319,17.7419,721957.0
2015-07-07 10:50:00,22.58,22.65,22.57,22.62,266703.0,17.7419,17.7969,17.734,17.7733,266703.0
2015-07-07 11:00:00,22.61,22.63,22.59,22.59,238535.0,17.7655,17.7812,17.7498,17.7498,238535.0
2015-07-07 11:10:00,22.6,22.66,22.59,22.65,179371.0,17.7576,17.8048,17.7498,17.7969,179371.0
2015-07-07 11:20:00,22.66,22.67,22.59,22.63,193306.0,17.8048,17.8126,17.7498,17.7812,193306.0
2015-07-07 11:30:00,22.63,22.66,22.59,22.63,176305.0,17.7812,17.8048,17.7498,17.7812,176305.0
2015-07-07 11:40:00,22.64,22.71,22.64,22.69,176975.0,17.789,17.844,17.789,17.8283,176975.0
2015-07-07 11:50:00,22.69,22.74,22.68,22.73,119300.0,17.8283,17.8676,17.8205,17.8598,119300.0
2015-07-07 12:00:00,22.73,22.73,22.71,22.71,85220.0,17.8598,17.8598,17.844,17.844,85220.0
2015-07-07 12:10:00,22.71,22.72,22.68,22.7,126592.0,17.844,17.8519,17.8205,17.8362,126592.0
2015-07-07 12:20:00,22.69,22.72,22.69,22.7,111216.0,17.8283,17.8519,17.8283,17.8362,111216.0
2015-07-07 12:30:00,22.69,22.75,22.69,22.75,76046.0,17.8283,17.8755,17.8283,17.8755,76046.0
2015-07-07 12:40:00,22.75,22.78,22.74,22.78,67138.0,17.8755,17.899,17.8676,17.899,67138.0
2015-07-07 12:50:00,22.78,22.83,22.76,22.82,180317.0,17.899,17.9383,17.8833,17.9305,180317.0
2015-07-07 13:00:00,22.82,22.82,22.79,22.81,132891.0,17.9305,17.9305,17.9069,17.9226,132891.0
2015-07-07 13:10:00,22.8,22.86,22.8,22.82,195153.0,17.9148,17.9619,17.9148,17.9305,195153.0
2015-07-07 13:20:00,22.83,22.88,22.8,22.88,128560.0,17.9383,17.9776,17.9148,17.9776,128560.0
2015-07-07 13:30:00,22.88,22.88,22.83,22.86,127517.0,17.9776,17.9776,17.9383,17.9619,127517.0
2015-07-07 13:40:00,22.87,22.89,22.84,22.88,110064.0,17.9698,17.9855,17.9462,17.9776,110064.0
2015-07-07 13:50:00,22.88,22.88,22.85,22.86,73773.0,17.9776,17.9776,17.954,17.9619,73773.0
2015-07-07 14:00:00,22.86,22.89,22.85,22.86,90341.0,17.9619,17.9855,17.954,17.9619,90341.0
2015-07-07 14:10:00,22.86,22.87,22.8,22.8,99715.0,17.9619,17.9698,17.9148,17.9148,99715.0
2015-07-07 14:20:00,22.8,22.81,22.75,22.75,111946.0,17.9148,17.9226,17.8755,17.8755,111946.0
2015-07-07 14:30:00,22.75,22.83,22.75,22.82,117618.0,17.8755,17.9383,17.8755,17.9305,117618.0
2015-07-07 14:40:00,22.82,22.9,22.82,22.87,131503.0,17.9305,17.9933,17.9305,17.9698,131503.0
2015-07-07 14:50:00,22.87,22.94,22.85,22.94,198999.0,17.9698,18.0248,17.954,18.0248,198999.0
2015-07-07 15:00:00,22.94,22.96,22.88,22.92,214368.0,18.0248,18.0405,17.9776,18.009,214368.0
2015-07-07 15:10:00,22.93,22.99,22.91,22.98,228962.0,18.0169,18.0641,18.0012,18.0562,228962.0
2015-07-07 15:20:00,22.98,23.0,22.95,22.98,279135.0,18.0562,18.0719,18.0326,18.0562,279135.0
2015-07-07 15:30:00,22.98,23.0,22.96,22.96,240902.0,18.0562,18.0719,18.0405,18.0405,240902.0
2015-07-07 15:40:00,22.96,22.96,22.91,22.93,147320.0,18.0405,18.0405,18.0012,18.0169,147320.0
2015-07-07 15:50:00,22.92,22.95,22.92,22.94,513596.0,18.009,18.0326,18.009,18.0248,513596.0
2015-07-08 09:30:00,22.59,22.66,22.51,22.57,659597.0,17.7498,17.8048,17.6869,17.734,659597.0
2015-07-08 09:40:00,22.56,22.63,22.52,22.52,662509.0,17.7262,17.7812,17.6948,17.6948,662509.0
2015-07-08 09:50:00,22.52,22.58,22.51,22.52,233985.0,17.6948,17.7419,17.6869,17.6948,233985.0
2015-07-08 10:00:00,22.52,22.52,22.38,22.41,538732.0,17.6948,17.6948,17.5848,17.6083,538732.0
2015-07-08 10:10:00,22.41,22.42,22.27,22.35,624289.0,17.6083,17.6162,17.4983,17.5612,624289.0
2015-07-08 10:20:00,22.35,22.39,22.32,22.36,234490.0,17.5612,17.5926,17.5376,17.569,234490.0
2015-07-08 10:30:00,22.36,22.36,22.23,22.23,546942.0,17.569,17.569,17.4669,17.4669,546942.0
2015-07-08 10:40:00,22.23,22.34,22.21,22.34,404479.0,17.4669,17.5533,17.4512,17.5533,404479.0
2015-07-08 10:50:00,22.34,22.44,22.33,22.43,403364.0,17.5533,17.6319,17.5455,17.624,403364.0
2015-07-08 11:00:00,22.43,22.44,22.39,22.44,314870.0,17.624,17.6319,17.5926,17.6319,314870.0
2015-07-08 11:10:00,22.44,22.48,22.43,22.47,452948.0,17.6319,17.6633,17.624,17.6555,452948.0
2015-07-08 11:20:00,22.48,22.49,22.39,22.44,382127.0,17.6633,17.6712,17.5926,17.6319,382127.0
2015-07-08 11:30:00,22.43,22.49,22.43,22.45,291911.0,17.624,17.6712,17.624,17.6398,291911.0
2015-07-08 11:40:00,22.45,22.48,22.41,22.43,125790.0,17.6398,17.6633,17.6083,17.624,125790.0
2015-07-08 11:50:00,22.42,22.43,22.38,22.4,97568.0,17.6162,17.624,17.5848,17.6005,97568.0
2015-07-08 12:00:00,22.4,22.4,22.36,22.37,123208.0,17.6005,17.6005,17.569,17.5769,123208.0
2015-07-08 12:10:00,22.37,22.39,22.35,22.37,178000.0,17.5769,17.5926,17.5612,17.5769,178000.0
2015-07-08 12:20:00,22.38,22.39,22.34,22.38,248442.0,17.5848,17.5926,17.5533,17.5848,248442.0
2015-07-08 12:30:00,22.38,22.38,22.35,22.36,109185.0,17.5848,17.5848,17.5612,17.569,109185.0
2015-07-08 12:40:00,22.35,22.37,22.3,22.31,294131.0,17.5612,17.5769,17.5219,17.5298,294131.0
2015-07-08 12:50:00,22.31,22.36,22.29,22.35,279252.0,17.5298,17.569,17.514,17.5612,279252.0
2015-07-08 13:00:00,22.35,22.38,22.34,22.38,141541.0,17.5612,17.5848,17.5533,17.5848,141541.0
2015-07-08 13:10:00,22.38,22.39,22.34,22.36,242825.0,17.5848,17.5926,17.5533,17.569,242825.0
2015-07-08 13:20:00,22.36,22.37,22.35,22.37,38719.0,17.569,17.5769,17.5612,17.5769,38719.0
2015-07-08 13:30:00,22.37,22.37,22.32,22.33,116280.0,17.5769,17.5769,17.5376,17.5455,116280.0
2015-07-08 13:40:00,22.33,22.33,22.29,22.31,182510.0,17.5455,17.5455,17.514,17.5298,182510.0
2015-07-08 13:50:00,22.3,22.33,22.3,22.32,35770.0,17.5219,17.5455,17.5219,17.5376,35770.0
2015-07-08 14:00:00,22.32,22.35,22.28,22.35,294155.0,17.5376,17.5612,17.5062,17.5612,294155.0
2015-07-08 14:10:00,22.35,22.37,22.31,22.33,448564.0,17.5612,17.5769,17.5298,17.5455,448564.0
2015-07-08 14:20:00,22.33,22.38,22.32,22.37,278022.0,17.5455,17.5848,17.5376,17.5769,278022.0
2015-07-08 14:30:00,22.36,22.37,22.27,22.3,235319.0,17.569,17.5769,17.4983,17.5219,235319.0
2015-07-08 14:40:00,22.3,22.31,22.19,22.19,359817.0,17.5219,17.5298,17.4355,17.4355,359817.0
2015-07-08 14:50:00,22.19,22.27,22.18,22.23,177376.0,17.4355,17.4983,17.4276,17.4669,177376.0
2015-07-08 15:00:00,22.24,22.28,22.24,22.28,181598.0,17.4747,17.5062,17.4747,17.5062,181598.0
2015-07-08 15:10:00,22.28,22.3,22.26,22.27,255211.0,17.5062,17.5219,17.4905,17.4983,255211.0
2015-07-08 15:20:00,22.27,22.28,22.24,22.24,421728.0,17.4983,17.5062,17.4747,17.4747,421728.0
2015-07-08 15:30:00,22.25,22.3,22.23,22.23,477438.0,17.4826,17.5219,17.4669,17.4669,477438.0
2015-07-08 15:40:00,22.23,22.28,22.23,22.26,822967.0,17.4669,17.5062,17.4669,17.4905,822967.0
2015-07-08 15:50:00,22.26,22.26,22.2,22.21,1290443.0,17.4905,17.4905,17.4433,17.4512,1290443.0
2015-07-09 09:30:00,22.58,22.65,22.47,22.51,537938.0,17.7419,17.7969,17.6555,17.6869,537938.0
2015-07-09 09:40:00,22.51,22.54,22.44,22.46,318770.0,17.6869,17.7105,17.6319,17.6476,318770.0
2015-07-09 09:50:00,22.46,22.48,22.36,22.37,362611.0,17.6476,17.6633,17.569,17.5769,362611.0
2015-07-09 10:00:00,22.37,22.42,22.35,22.41,532399.0,17.5769,17.6162,17.5612,17.6083,532399.0
2015-07-09 10:10:00,22.4,22.45,22.37,22.4,327293.0,17.6005,17.6398,17.5769,17.6005,327293.0
2015-07-09 10:20:00,22.4,22.4,22.23,22.24,636311.0,17.6005,17.6005,17.4669,17.4747,636311.0
2015-07-09 10:30:00,22.24,22.29,22.21,22.27,460740.0,17.4747,17.514,17.4512,17.4983,460740.0
2015-07-09 10:40:00,22.27,22.31,22.26,22.29,165253.0,17.4983,17.5298,17.4905,17.514,165253.0
2015-07-09 10:50:00,22.29,22.37,22.28,22.36,778086.0,17.514,17.5769,17.5062,17.569,778086.0
2015-07-09 11:00:00,22.37,22.38,22.35,22.37,72380.0,17.5769,17.5848,17.5612,17.5769,72380.0
2015-07-09 11:10:00,22.37,22.43,22.36,22.41,267888.0,17.5769,17.624,17.569,17.6083,267888.0
2015-07-09 11:20:00,22.41,22.41,22.36,22.37,225188.0,17.6083,17.6083,17.569,17.5769,225188.0
2015-07-09 11:30:00,22.37,22.4,22.35,22.4,127912.0,17.5769,17.6005,17.5612,17.6005,127912.0
2015-07-09 11:40:00,22.4,22.43,22.39,22.4,212830.0,17.6005,17.624,17.5926,17.6005,212830.0
2015-07-09 11:50:00,22.39,22.4,22.34,22.35,133031.0,17.5926,17.6005,17.5533,17.5612,133031.0
2015-07-09 12:00:00,22.34,22.38,22.34,22.34,159479.0,17.5533,17.5848,17.5533,17.5533,159479.0
2015-07-09 12:10:00,22.35,22.36,22.34,22.35,158747.0,17.5612,17.569,17.5533,17.5612,158747.0
2015-07-09 12:20:00,22.35,22.36,22.34,22.34,77410.0,17.5612,17.569,17.5533,17.5533,77410.0
2015-07-09 12:30:00,22.34,22.36,22.34,22.35,145014.0,17.5533,17.569,17.5533,17.5612,145014.0
2015-07-09 12:40:00,22.34,22.39,22.34,22.35,208510.0,17.5533,17.5926,17.5533,17.5612,208510.0
2015-07-09 12:50:00,22.34,22.41,22.34,22.41,247253.0,17.5533,17.6083,17.5533,17.6083,247253.0
2015-07-09 13:00:00,22.41,22.41,22.35,22.36,278874.0,17.6083,17.6083,17.5612,17.569,278874.0
2015-07-09 13:10:00,22.36,22.36,22.33,22.34,170508.0,17.569,17.569,17.5455,17.5533,170508.0
2015-07-09 13:20:00,22.34,22.35,22.33,22.33,299310.0,17.5533,17.5612,17.5455,17.5455,299310.0
2015-07-09 13:30:00,22.33,22.34,22.31,22.31,134729.0,17.5455,17.5533,17.5298,17.5298,134729.0
2015-07-09 13:40:00,22.32,22.33,22.29,22.33,375311.0,17.5376,17.5455,17.514,17.5455,375311.0
2015-07-09 13:50:00,22.33,22.34,22.3,22.33,129785.0,17.5455,17.5533,17.5219,17.5455,129785.0
2015-07-09 14:00:00,22.33,22.35,22.32,22.35,201913.0,17.5455,17.5612,17.5376,17.5612,201913.0
2015-07-09 14:10:00,22.35,22.35,22.28,22.3,633466.0,17.5612,17.5612,17.5062,17.5219,633466.0
2015-07-09 14:20:00,22.29,22.29,22.18,22.19,296135.0,17.514,17.514,17.4276,17.4355,296135.0
2015-07-09 14:30:00,22.19,22.19,22.11,22.17,375473.0,17.4355,17.4355,17.3726,17.4197,375473.0
2015-07-09 14:40:00,22.17,22.2,22.15,22.18,224362.0,17.4197,17.4433,17.404,17.4276,224362.0
2015-07-09 14:50:00,22.18,22.23,22.17,22.22,149490.0,17.4276,17.4669,17.4197,17.459,149490.0
2015-07-09 15:00:00,22.22,22.25,22.21,22.25,239017.0,17.459,17.4826,17.4512,17.4826,239017.0
2015-07-09 15:10:00,22.25,22.29,22.24,22.28,270724.0,17.4826,17.514,17.4747,17.5062,270724.0
2015-07-09 15:20:00,22.28,22.31,22.26,22.26,442047.0,17.5062,17.5298,17.4905,17.4905,442047.0
2015-07-09 15:30:00,22.26,22.27,22.2,22.23,319746.0,17.4905,17.4983,17.4433,17.4669,319746.0
2015-07-09 15:40:00,22.22,22.29,22.22,22.29,361207.0,17.459,17.514,17.459,17.514,361207.0
2015-07-09 15:50:00,22.29,22.29,22.22,22.22,583447.0,17.514,17.514,17.459,17.459,583447.0
2015-07-10 09:30:00,22.34,22.54,22.34,22.47,610596.0,17.5533,17.7105,17.5533,17.6555,610596.0
2015-07-10 09:40:00,22.46,22.55,22.45,22.54,589470.0,17.6476,17.7183,17.6398,17.7105,589470.0
2015-07-10 09:50:00,22.55,22.61,22.54,22.59,430042.0,17.7183,17.7655,17.7105,17.7498,430042.0
2015-07-10 10:00:00,22.6,22.6,22.5,22.5,207979.0,17.7576,17.7576,17.679,17.679,207979.0
2015-07-10 10:10:00,22.51,22.54,22.46,22.51,264569.0,17.6869,17.7105,17.6476,17.6869,264569.0
2015-07-10 10:20:00,22.51,22.6,22.5,22.59,163084.0,17.6869,17.7576,17.679,17.7498,163084.0
2015-07-10 10:30:00,22.6,22.6,22.53,22.54,177659.0,17.7576,17.7576,17.7026,17.7105,177659.0
2015-07-10 10:40:00,22.53,22.55,22.52,22.55,190911.0,17.7026,17.7183,17.6948,17.7183,190911.0
2015-07-10 10:50:00,22.55,22.62,22.54,22.62,233336.0,17.7183,17.7733,17.7105,17.7733,233336.0
2015-07-10 11:00:00,22.62,22.62,22.57,22.6,206724.0,17.7733,17.7733,17.734,17.7576,206724.0
2015-07-10 11:10:00,22.6,22.6,22.57,22.58,153624.0,17.7576,17.7576,17.734,17.7419,153624.0
2015-07-10 11:20:00,22.59,22.62,22.57,22.58,167483.0,17.7498,17.7733,17.734,17.7419,167483.0
2015-07-10 11:30:00,22.59,22.59,22.56,22.58,86649.0,17.7498,17.7498,17.7262,17.7419,86649.0
2015-07-10 11:40:00,22.58,22.66,22.57,22.63,158680.0,17.7419,17.8048,17.734,17.7812,158680.0
2015-07-10 11:50:00,22.63,22.67,22.63,22.63,123560.0,17.7812,17.8126,17.7812,17.7812,123560.0
2015-07-10 12:00:00,22.63,22.64,22.63,22.63,44662.0,17.7812,17.789,17.7812,17.7812,44662.0
2015-07-10 12:10:00,22.64,22.66,22.63,22.63,118429.0,17.789,17.8048,17.7812,17.7812,118429.0
2015-07-10 12:20:00,22.64,22.64,22.6,22.6,310193.0,17.789,17.789,17.7576,17.7576,310193.0
2015-07-10 12:30:00,22.6,22.61,22.57,22.58,485147.0,17.7576,17.7655,17.734,17.7419,485147.0
2015-07-10 12:40:00,22.59,22.62,22.58,22.62,94078.0,17.7498,17.7733,17.7419,17.7733,94078.0
2015-07-10 12:50:00,22.62,22.63,22.61,22.61,66186.0,17.7733,17.7812,17.7655,17.7655,66186.0
2015-07-10 13:00:00,22.62,22.63,22.58,22.6,127406.0,17.7733,17.7812,17.7419,17.7576,127406.0
2015-07-10 13:10:00,22.6,22.61,22.56,22.58,143193.0,17.7576,17.7655,17.7262,17.7419,143193.0
2015-07-10 13:20:00,22.58,22.6,22.57,22.6,83852.0,17.7419,17.7576,17.734,17.7576,83852.0
2015-07-10 13:30:00,22.6,22.6,22.57,22.59,130186.0,17.7576,17.7576,17.734,17.7498,130186.0
2015-07-10 13:40:00,22.59,22.6,22.56,22.56,90563.0,17.7498,17.7576,17.7262,17.7262,90563.0
2015-07-10 13:50:00,22.57,22.58,22.55,22.56,61066.0,17.734,17.7419,17.7183,17.7262,61066.0
2015-07-10 14:00:00,22.55,22.6,22.55,22.59,162316.0,17.7183,17.7576,17.7183,17.7498,162316.0
2015-07-10 14:10:00,22.59,22.6,22.57,22.57,131126.0,17.7498,17.7576,17.734,17.734,131126.0
2015-07-10 14:20:00,22.58,22.58,22.54,22.58,128745.0,17.7419,17.7419,17.7105,17.7419,128745.0
2015-07-10 14:30:00,22.58,22.6,22.56,22.59,79489.0,17.7419,17.7576,17.7262,17.7498,79489.0
2015-07-10 14:40:00,22.6,22.62,22.58,22.59,142158.0,17.7576,17.7733,17.7419,17.7498,142158.0
2015-07-10 14:50:00,22.58,22.59,22.57,22.58,169933.0,17.7419,17.7498,17.734,17.7419,169933.0
2015-07-10 15:00:00,22.58,22.59,22.57,22.58,206685.0,17.7419,17.7498,17.734,17.7419,206685.0
2015-07-10 15:10:00,22.58,22.61,22.58,22.59,188045.0,17.7419,17.7655,17.7419,17.7498,188045.0
2015-07-10 15:20:00,22.6,22.61,22.57,22.57,236376.0,17.7576,17.7655,17.734,17.734,236376.0
2015-07-10 15:30:00,22.57,22.6,22.56,22.6,305243.0,17.734,17.7576,17.7262,17.7576,305243.0
2015-07-10 15:40:00,22.59,22.59,22.57,22.58,169467.0,17.7498,17.7498,17.734,17.7419,169467.0
2015-07-10 15:50:00,22.58,22.59,22.54,22.57,917057.0,17.7419,17.7498,17.7105,17.734,917057.0
2015-07-13 09:30:00,22.69,22.75,22.56,22.59,552163.0,17.8283,17.8755,17.7262,17.7498,552163.0
2015-07-13 09:40:00,22.59,22.76,22.58,22.68,515407.0,17.7498,17.8833,17.7419,17.8205,515407.0
2015-07-13 09:50:00,22.76,22.8,22.69,22.7,299913.0,17.8833,17.9148,17.8283,17.8362,299913.0
2015-07-13 10:00:00,22.7,22.75,22.69,22.73,231681.0,17.8362,17.8755,17.8283,17.8598,231681.0
2015-07-13 10:10:00,22.73,22.77,22.71,22.75,115224.0,17.8598,17.8912,17.844,17.8755,115224.0
2015-07-13 10:20:00,22.75,22.76,22.71,22.71,195344.0,17.8755,17.8833,17.844,17.844,195344.0
2015-07-13 10:30:00,22.72,22.74,22.69,22.71,149568.0,17.8519,17.8676,17.8283,17.844,149568.0
2015-07-13 10:40:00,22.71,22.76,22.69,22.76,153761.0,17.844,17.8833,17.8283,17.8833,153761.0
2015-07-13 10:50:00,22.75,22.77,22.74,22.75,104534.0,17.8755,17.8912,17.8676,17.8755,104534.0
2015-07-13 11:00:00,22.74,22.82,22.74,22.8,197764.0,17.8676,17.9305,17.8676,17.9148,197764.0
2015-07-13 11:10:00,22.8,22.84,22.79,22.82,242440.0,17.9148,17.9462,17.9069,17.9305,242440.0
2015-07-13 11:20:00,22.82,22.83,22.76,22.78,143112.0,17.9305,17.9383,17.8833,17.899,143112.0
2015-07-13 11:30:00,22.77,22.8,22.77,22.8,262390.0,17.8912,17.9148,17.8912,17.9148,262390.0
2015-07-13 11:40:00,22.79,22.8,22.78,22.79,157788.0,17.9069,17.9148,17.899,17.9069,157788.0
2015-07-13 11:50:00,22.79,22.79,22.78,22.79,37024.0,17.9069,17.9069,17.899,17.9069,37024.0
2015-07-13 12:00:00,22.79,22.79,22.75,22.77,184465.0,17.9069,17.9069,17.8755,17.8912,184465.0
2015-07-13 12:10:00,22.77,22.77,22.73,22.75,397320.0,17.8912,17.8912,17.8598,17.8755,397320.0
2015-07-13 12:20:00,22.74,22.75,22.73,22.73,271919.0,17.8676,17.8755,17.8598,17.8598,271919.0
2015-07-13 12:30:00,22.73,22.73,22.71,22.71,95191.0,17.8598,17.8598,17.844,17.844,95191.0
2015-07-13 12:40:00,22.71,22.74,22.71,22.73,78870.0,17.844,17.8676,17.844,17.8598,78870.0
2015-07-13 12:50:00,22.73,22.75,22.73,22.73,86639.0,17.8598,17.8755,17.8598,17.8598,86639.0
2015-07-13 13:00:00,22.74,22.74,22.71,22.71,117995.0,17.8676,17.8676,17.844,17.844,117995.0
2015-07-13 13:10:00,22.71,22.75,22.7,22.75,306894.0,17.844,17.8755,17.8362,17.8755,306894.0
2015-07-13 13:20:00,22.74,22.76,22.74,22.76,354613.0,17.8676,17.8833,17.8676,17.8833,354613.0
2015-07-13 13:30:00,22.76,22.76,22.75,22.76,346402.0,17.8833,17.8833,17.8755,17.8833,346402.0
2015-07-13 13:40:00,22.75,22.76,22.75,22.75,121736.0,17.8755,17.8833,17.8755,17.8755,121736.0
2015-07-13 13:50:00,22.75,22.76,22.75,22.76,172545.0,17.8755,17.8833,17.8755,17.8833,172545.0
2015-07-13 14:00:00,22.76,22.8,22.75,22.79,204383.0,17.8833,17.9148,17.8755,17.9069,204383.0
2015-07-13 14:10:00,22.79,22.8,22.76,22.79,152708.0,17.9069,17.9148,17.8833,17.9069,152708.0
2015-07-13 14:20:00,22.79,22.79,22.75,22.76,74127.0,17.9069,17.9069,17.8755,17.8833,74127.0
2015-07-13 14:30:00,22.75,22.76,22.74,22.76,253303.0,17.8755,17.8833,17.8676,17.8833,253303.0
2015-07-13 14:40:00,22.76,22.76,22.74,22.74,62153.0,17.8833,17.8833,17.8676,17.8676,62153.0
2015-07-13 14:50:00,22.74,22.79,22.74,22.79,222188.0,17.8676,17.9069,17.8676,17.9069,222188.0
2015-07-13 15:00:00,22.79,22.8,22.78,22.79,151449.0,17.9069,17.9148,17.899,17.9069,151449.0
2015-07-13 15:10:00,22.79,22.79,22.77,22.78,129501.0,17.9069,17.9069,17.8912,17.899,129501.0
2015-07-13 15:20:00,22.78,22.79,22.76,22.78,295786.0,17.899,17.9069,17.8833,17.899,295786.0
2015-07-13 15:30:00,22.78,22.83,22.78,22.81,342248.0,17.899,17.9383,17.899,17.9226,342248.0
2015-07-13 15:40:00,22.8,22.82,22.79,22.82,420200.0,17.9148,17.9305,17.9069,17.9305,420200.0
2015-07-13 15:50:00,22.82,22.88,22.81,22.85,2240081.0,17.9305,17.9776,17.9226,17.954,2240081.0
2015-07-14 09:30:00,22.77,22.8,22.72,22.73,547938.0,17.8912,17.9148,17.8519,17.8598,547938.0
2015-07-14 09:40:00,22.73,22.79,22.69,22.77,510348.0,17.8598,17.9069,17.8283,17.8912,510348.0
2015-07-14 09:50:00,22.78,22.79,22.75,22.77,640533.0,17.899,17.9069,17.8755,17.8912,640533.0
2015-07-14 10:00:00,22.78,22.82,22.76,22.77,207704.0,17.899,17.9305,17.8833,17.8912,207704.0
2015-07-14 10:10:00,22.77,22.79,22.75,22.78,194246.0,17.8912,17.9069,17.8755,17.899,194246.0
2015-07-14 10:20:00,22.78,22.8,22.75,22.78,196304.0,17.899,17.9148,17.8755,17.899,196304.0
2015-07-14 10:30:00,22.78,22.81,22.75,22.77,217468.0,17.899,17.9226,17.8755,17.8912,217468.0
2015-07-14 10:40:00,22.77,22.8,22.76,22.79,100965.0,17.8912,17.9148,17.8833,17.9069,100965.0
2015-07-14 10:50:00,22.8,22.81,22.78,22.81,75358.0,17.9148,17.9226,17.899,17.9226,75358.0
2015-07-14 11:00:00,22.81,22.81,22.8,22.8,83360.0,17.9226,17.9226,17.9148,17.9148,83360.0
2015-07-14 11:10:00,22.81,22.82,22.78,22.81,157312.0,17.9226,17.9305,17.899,17.9226,157312.0
2015-07-14 11:20:00,22.8,22.81,22.77,22.8,78949.0,17.9148,17.9226,17.8912,17.9148,78949.0
2015-07-14 11:30:00,22.8,22.84,22.79,22.83,145480.0,17.9148,17.9462,17.9069,17.9383,145480.0
2015-07-14 11:40:00,22.83,22.84,22.81,22.84,73510.0,17.9383,17.9462,17.9226,17.9462,73510.0
2015-07-14 11:50:00,22.84,22.84,22.83,22.84,36824.0,17.9462,17.9462,17.9383,17.9462,36824.0
2015-07-14 12:00:00,22.84,22.84,22.8,22.82,119509.0,17.9462,17.9462,17.9148,17.9305,119509.0
2015-07-14 12:10:00,22.82,22.84,22.81,22.84,76097.0,17.9305,17.9462,17.9226,17.9462,76097.0
2015-07-14 12:20:00,22.84,22.84,22.83,22.84,41167.0,17.9462,17.9462,17.9383,17.9462,41167.0
2015-07-14 12:30:00,22.84,22.84,22.83,22.84,13356.0,17.9462,17.9462,17.9383,17.9462,13356.0
2015-07-14 12:40:00,22.84,22.84,22.81,22.83,84474.0,17.9462,17.9462,17.9226,17.9383,84474.0
2015-07-14 12:50:00,22.83,22.85,22.82,22.85,296765.0,17.9383,17.954,17.9305,17.954,296765.0
2015-07-14 13:00:00,22.85,22.85,22.84,22.85,60529.0,17.954,17.954,17.9462,17.954,60529.0
2015-07-14 13:10:00,22.85,22.85,22.84,22.85,37617.0,17.954,17.954,17.9462,17.954,37617.0
2015-07-14 13:20:00,22.85,22.86,22.84,22.85,137682.0,17.954,17.9619,17.9462,17.954,137682.0
2015-07-14 13:30:00,22.85,22.87,22.84,22.87,87005.0,17.954,17.9698,17.9462,17.9698,87005.0
2015-07-14 13:40:00,22.87,22.87,22.85,22.87,230191.0,17.9698,17.9698,17.954,17.9698,230191.0
2015-07-14 13:50:00,22.87,22.87,22.86,22.87,90007.0,17.9698,17.9698,17.9619,17.9698,90007.0
2015-07-14 14:00:00,22.87,22.87,22.86,22.87,68984.0,17.9698,17.9698,17.9619,17.9698,68984.0
2015-07-14 14:10:00,22.87,22.87,22.86,22.87,54025.0,17.9698,17.9698,17.9619,17.9698,54025.0
2015-07-14 14:20:00,22.87,22.87,22.86,22.87,54175.0,17.9698,17.9698,17.9619,17.9698,54175.0
2015-07-14 14:30:00,22.87,22.88,22.86,22.88,171293.0,17.9698,17.9776,17.9619,17.9776,171293.0
2015-07-14 14:40:00,22.88,22.88,22.87,22.87,34119.0,17.9776,17.9776,17.9698,17.9698,34119.0
2015-07-14 14:50:00,22.88,22.9,22.87,22.89,273970.0,17.9776,17.9933,17.9698,17.9855,273970.0
2015-07-14 15:00:00,22.89,22.89,22.86,22.87,232144.0,17.9855,17.9855,17.9619,17.9698,232144.0
2015-07-14 15:10:00,22.87,22.87,22.86,22.87,211441.0,17.9698,17.9698,17.9619,17.9698,211441.0
2015-07-14 15:20:00,22.87,22.88,22.86,22.88,173429.0,17.9698,17.9776,17.9619,17.9776,173429.0
2015-07-14 15:30:00,22.88,22.89,22.83,22.84,360549.0,17.9776,17.9855,17.9383,17.9462,360549.0
2015-07-14 15:40:00,22.84,22.85,22.83,22.85,327026.0,17.9462,17.954,17.9383,17.954,327026.0
2015-07-14 15:50:00,22.85,22.85,22.79,22.81,1592222.0,17.954,17.954,17.9069,17.9226,1592222.0
2015-07-15 09:30:00,22.71,22.91,22.67,22.7,875914.0,17.844,18.0012,17.8126,17.8362,875914.0
2015-07-15 09:40:00,22.69,22.77,22.64,22.68,1139701.0,17.8283,17.8912,17.789,17.8205,1139701.0
2015-07-15 09:50:00,22.69,22.76,22.66,22.74,479031.0,17.8283,17.8833,17.8048,17.8676,479031.0
2015-07-15 10:00:00,22.73,22.75,22.7,22.75,395160.0,17.8598,17.8755,17.8362,17.8755,395160.0
2015-07-15 10:10:00,22.74,22.75,22.69,22.72,352637.0,17.8676,17.8755,17.8283,17.8519,352637.0
2015-07-15 10:20:00,22.72,22.73,22.65,22.65,508932.0,17.8519,17.8598,17.7969,17.7969,508932.0
2015-07-15 10:30:00,22.64,22.74,22.64,22.73,876585.0,17.789,17.8676,17.789,17.8598,876585.0
2015-07-15 10:40:00,22.73,22.74,22.63,22.64,377021.0,17.8598,17.8676,17.7812,17.789,377021.0
2015-07-15 10:50:00,22.64,22.65,22.55,22.57,285556.0,17.789,17.7969,17.7183,17.734,285556.0
2015-07-15 11:00:00,22.58,22.61,22.53,22.53,192630.0,17.7419,17.7655,17.7026,17.7026,192630.0
2015-07-15 11:10:00,22.53,22.54,22.5,22.53,265983.0,17.7026,17.7105,17.679,17.7026,265983.0
2015-07-15 11:20:00,22.53,22.58,22.51,22.57,388700.0,17.7026,17.7419,17.6869,17.734,388700.0
2015-07-15 11:30:00,22.57,22.64,22.57,22.64,278557.0,17.734,17.789,17.734,17.789,278557.0
2015-07-15 11:40:00,22.64,22.64,22.54,22.54,142737.0,17.789,17.789,17.7105,17.7105,142737.0
2015-07-15 11:50:00,22.54,22.6,22.52,22.59,131237.0,17.7105,17.7576,17.6948,17.7498,131237.0
2015-07-15 12:00:00,22.58,22.63,22.58,22.62,79038.0,17.7419,17.7812,17.7419,17.7733,79038.0
2015-07-15 12:10:00,22.62,22.62,22.58,22.59,181301.0,17.7733,17.7733,17.7419,17.7498,181301.0
2015-07-15 12:20:00,22.59,22.64,22.59,22.62,98158.0,17.7498,17.789,17.7498,17.7733,98158.0
2015-07-15 12:30:00,22.61,22.62,22.57,22.59,99035.0,17.7655,17.7733,17.734,17.7498,99035.0
2015-07-15 12:40:00,22.59,22.63,22.58,22.63,70334.0,17.7498,17.7812,17.7419,17.7812,70334.0
2015-07-15 12:50:00,22.63,22.63,22.59,22.6,62732.0,17.7812,17.7812,17.7498,17.7576,62732.0
2015-07-15 13:00:00,22.6,22.61,22.57,22.6,255149.0,17.7576,17.7655,17.734,17.7576,255149.0
2015-07-15 13:10:00,22.6,22.62,22.59,22.6,84142.0,17.7576,17.7733,17.7498,17.7576,84142.0
2015-07-15 13:20:00,22.61,22.63,22.6,22.63,51975.0,17.7655,17.7812,17.7576,17.7812,51975.0
2015-07-15 13:30:00,22.63,22.63,22.59,22.6,109126.0,17.7812,17.7812,17.7498,17.7576,109126.0
2015-07-15 13:40:00,22.59,22.61,22.58,22.59,92915.0,17.7498,17.7655,17.7419,17.7498,92915.0
2015-07-15 13:50:00,22.59,22.62,22.56,22.6,175296.0,17.7498,17.7733,17.7262,17.7576,175296.0
2015-07-15 14:00:00,22.61,22.61,22.58,22.6,106760.0,17.7655,17.7655,17.7419,17.7576,106760.0
2015-07-15 14:10:00,22.6,22.61,22.55,22.58,536294.0,17.7576,17.7655,17.7183,17.7419,536294.0
2015-07-15 14:20:00,22.58,22.59,22.53,22.54,144758.0,17.7419,17.7498,17.7026,17.7105,144758.0
2015-07-15 14:30:00,22.54,22.54,22.47,22.48,195083.0,17.7105,17.7105,17.6555,17.6633,195083.0
2015-07-15 14:40:00,22.48,22.49,22.41,22.44,235861.0,17.6633,17.6712,17.6083,17.6319,235861.0
2015-07-15 14:50:00,22.44,22.46,22.43,22.46,137675.0,17.6319,17.6476,17.624,17.6476,137675.0
2015-07-15 15:00:00,22.46,22.49,22.45,22.49,334011.0,17.6476,17.6712,17.6398,17.6712,334011.0
2015-07-15 15:10:00,22.48,22.5,22.46,22.47,173787.0,17.6633,17.679,17.6476,17.6555,173787.0
2015-07-15 15:20:00,22.48,22.48,22.41,22.43,501999.0,17.6633,17.6633,17.6083,17.624,501999.0
2015-07-15 15:30:00,22.43,22.54,22.41,22.54,973101.0,17.624,17.7105,17.6083,17.7105,973101.0
2015-07-15 15:40:00,22.54,22.54,22.48,22.5,860084.0,17.7105,17.7105,17.6633,17.679,860084.0
2015-07-15 15:50:00,22.5,22.55,22.49,22.55,975961.0,17.679,17.7183,17.6712,17.7183,975961.0
2015-07-16 09:30:00,22.05,22.09,21.75,21.8,2886661.0,17.3255,17.3569,17.0897,17.129,2886661.0
2015-07-16 09:40:00,21.79,21.89,21.7,21.82,2032711.0,17.1212,17.1997,17.0505,17.1447,2032711.0
2015-07-16 09:50:00,21.83,21.98,21.82,21.93,1138013.0,17.1526,17.2705,17.1447,17.2312,1138013.0
2015-07-16 10:00:00,21.95,22.03,21.87,21.87,944617.0,17.2469,17.3097,17.184,17.184,944617.0
2015-07-16 10:10:00,21.87,21.99,21.86,21.99,894512.0,17.184,17.2783,17.1762,17.2783,894512.0
2015-07-16 10:20:00,21.99,22.05,21.92,22.0,950350.0,17.2783,17.3255,17.2233,17.2862,950350.0
2015-07-16 10:30:00,21.99,22.07,21.98,22.02,1492184.0,17.2783,17.3412,17.2705,17.3019,1492184.0
2015-07-16 10:40:00,22.02,22.04,21.99,22.01,419135.0,17.3019,17.3176,17.2783,17.294,419135.0
2015-07-16 10:50:00,22.01,22.07,22.0,22.06,436377.0,17.294,17.3412,17.2862,17.3333,436377.0
2015-07-16 11:00:00,22.06,22.12,22.06,22.08,670970.0,17.3333,17.3805,17.3333,17.349,670970.0
2015-07-16 11:10:00,22.07,22.14,22.07,22.14,265842.0,17.3412,17.3962,17.3412,17.3962,265842.0
2015-07-16 11:20:00,22.14,22.27,22.09,22.26,897273.0,17.3962,17.4983,17.3569,17.4905,897273.0
2015-07-16 11:30:00,22.26,22.42,22.25,22.28,1000300.0,17.4905,17.6162,17.4826,17.5062,1000300.0
2015-07-16 11:40:00,22.29,22.38,22.29,22.36,338347.0,17.514,17.5848,17.514,17.569,338347.0
2015-07-16 11:50:00,22.36,22.48,22.35,22.41,669222.0,17.569,17.6633,17.5612,17.6083,669222.0
2015-07-16 12:00:00,22.4,22.47,22.39,22.44,582931.0,17.6005,17.6555,17.5926,17.6319,582931.0
2015-07-16 12:10:00,22.44,22.52,22.42,22.51,274367.0,17.6319,17.6948,17.6162,17.6869,274367.0
2015-07-16 12:20:00,22.52,22.58,22.51,22.55,679370.0,17.6948,17.7419,17.6869,17.7183,679370.0
2015-07-16 12:30:00,22.55,22.63,22.54,22.62,567607.0,17.7183,17.7812,17.7105,17.7733,567607.0
2015-07-16 12:40:00,22.62,22.66,22.57,22.63,475066.0,17.7733,17.8048,17.734,17.7812,475066.0
2015-07-16 12:50:00,22.62,22.65,22.54,22.59,556535.0,17.7733,17.7969,17.7105,17.7498,556535.0
2015-07-16 13:00:00,22.58,22.61,22.58,22.61,400941.0,17.7419,17.7655,17.7419,17.7655,400941.0
2015-07-16 13:10:00,22.61,22.63,22.58,22.6,430262.0,17.7655,17.7812,17.7419,17.7576,430262.0
2015-07-16 13:20:00,22.6,22.63,22.58,22.61,384331.0,17.7576,17.7812,17.7419,17.7655,384331.0
2015-07-16 13:30:00,22.61,22.65,22.6,22.62,447406.0,17.7655,17.7969,17.7576,17.7733,447406.0
2015-07-16 13:40:00,22.62,22.68,22.62,22.68,157173.0,17.7733,17.8205,17.7733,17.8205,157173.0
2015-07-16 13:50:00,22.68,22.7,22.63,22.68,556985.0,17.8205,17.8362,17.7812,17.8205,556985.0
2015-07-16 14:00:00,22.68,22.74,22.68,22.71,487423.0,17.8205,17.8676,17.8205,17.844,487423.0
2015-07-16 14:10:00,22.71,22.78,22.66,22.7,719128.0,17.844,17.899,17.8048,17.8362,719128.0
2015-07-16 14:20:00,22.7,22.75,22.67,22.71,698741.0,17.8362,17.8755,17.8126,17.844,698741.0
2015-07-16 14:30:00,22.71,22.76,22.69,22.76,366275.0,17.844,17.8833,17.8283,17.8833,366275.0
2015-07-16 14:40:00,22.76,22.77,22.71,22.75,821397.0,17.8833,17.8912,17.844,17.8755,821397.0
2015-07-16 14:50:00,22.75,22.78,22.74,22.76,258160.0,17.8755,17.899,17.8676,17.8833,258160.0
2015-07-16 15:00:00,22.76,22.77,22.74,22.76,273876.0,17.8833,17.8912,17.8676,17.8833,273876.0
2015-07-16 15:10:00,22.76,22.76,22.75,22.75,123533.0,17.8833,17.8833,17.8755,17.8755,123533.0
2015-07-16 15:20:00,22.76,22.82,22.75,22.82,420148.0,17.8833,17.9305,17.8755,17.9305,420148.0
2015-07-16 15:30:00,22.82,22.83,22.8,22.8,957278.0,17.9305,17.9383,17.9148,17.9148,957278.0
2015-07-16 15:40:00,22.8,22.82,22.75,22.79,739973.0,17.9148,17.9305,17.8755,17.9069,739973.0
2015-07-16 15:50:00,22.79,22.79,22.73,22.73,1894080.0,17.9069,17.9069,17.8598,17.8598,1894080.0
2015-07-17 09:30:00,22.95,23.04,22.81,23.03,530603.0,18.0326,18.1033,17.9226,18.0955,530603.0
2015-07-17 09:40:00,23.03,23.09,22.95,23.06,652169.0,18.0955,18.1426,18.0326,18.1191,652169.0
2015-07-17 09:50:00,23.06,23.06,22.93,22.97,320511.0,18.1191,18.1191,18.0169,18.0483,320511.0
2015-07-17 10:00:00,22.97,23.02,22.93,22.95,459627.0,18.0483,18.0876,18.0169,18.0326,459627.0
2015-07-17 10:10:00,22.95,22.97,22.86,22.93,241776.0,18.0326,18.0483,17.9619,18.0169,241776.0
2015-07-17 10:20:00,22.94,22.94,22.86,22.86,174820.0,18.0248,18.0248,17.9619,17.9619,174820.0
2015-07-17 10:30:00,22.87,22.9,22.82,22.88,351852.0,17.9698,17.9933,17.9305,17.9776,351852.0
2015-07-17 10:40:00,22.88,22.91,22.88,22.91,127680.0,17.9776,18.0012,17.9776,18.0012,127680.0
2015-07-17 10:50:00,22.9,22.93,22.88,22.89,105239.0,17.9933,18.0169,17.9776,17.9855,105239.0
2015-07-17 11:00:00,22.89,22.9,22.85,22.87,191570.0,17.9855,17.9933,17.954,17.9698,191570.0
2015-07-17 11:10:00,22.86,22.87,22.82,22.84,123092.0,17.9619,17.9698,17.9305,17.9462,123092.0
2015-07-17 11:20:00,22.84,22.84,22.81,22.83,140052.0,17.9462,17.9462,17.9226,17.9383,140052.0
2015-07-17 11:30:00,22.83,22.84,22.79,22.8,155910.0,17.9383,17.9462,17.9069,17.9148,155910.0
2015-07-17 11:40:00,22.81,22.86,22.78,22.85,269461.0,17.9226,17.9619,17.899,17.954,269461.0
2015-07-17 11:50:00,22.85,22.86,22.82,22.86,131523.0,17.954,17.9619,17.9305,17.9619,131523.0
2015-07-17 12:00:00,22.86,22.94,22.86,22.91,341229.0,17.9619,18.0248,17.9619,18.0012,341229.0
2015-07-17 12:10:00,22.91,22.92,22.88,22.88,134407.0,18.0012,18.009,17.9776,17.9776,134407.0
2015-07-17 12:20:00,22.89,22.95,22.88,22.94,161304.0,17.9855,18.0326,17.9776,18.0248,161304.0
2015-07-17 12:30:00,22.93,22.97,22.88,22.91,202644.0,18.0169,18.0483,17.9776,18.0012,202644.0
2015-07-17 12:40:00,22.91,22.93,22.89,22.92,112307.0,18.0012,18.0169,17.9855,18.009,112307.0
2015-07-17 12:50:00,22.91,22.91,22.89,22.89,72759.0,18.0012,18.0012,17.9855,17.9855,72759.0
2015-07-17 13:00:00,22.89,22.9,22.88,22.89,95634.0,17.9855,17.9933,17.9776,17.9855,95634.0
2015-07-17 13:10:00,22.89,22.91,22.88,22.89,51674.0,17.9855,18.0012,17.9776,17.9855,51674.0
2015-07-17 13:20:00,22.89,22.91,22.86,22.89,116079.0,17.9855,18.0012,17.9619,17.9855,116079.0
2015-07-17 13:30:00,22.9,22.9,22.88,22.89,54024.0,17.9933,17.9933,17.9776,17.9855,54024.0
2015-07-17 13:40:00,22.89,22.9,22.88,22.89,77670.0,17.9855,17.9933,17.9776,17.9855,77670.0
2015-07-17 13:50:00,22.89,22.9,22.88,22.88,63073.0,17.9855,17.9933,17.9776,17.9776,63073.0
2015-07-17 14:00:00,22.89,22.9,22.88,22.89,86514.0,17.9855,17.9933,17.9776,17.9855,86514.0
2015-07-17 14:10:00,22.89,22.93,22.88,22.93,175021.0,17.9855,18.0169,17.9776,18.0169,175021.0
2015-07-17 14:20:00,22.93,22.95,22.92,22.94,117203.0,18.0169,18.0326,18.009,18.0248,117203.0
2015-07-17 14:30:00,22.95,22.98,22.94,22.96,136047.0,18.0326,18.0562,18.0248,18.0405,136047.0
2015-07-17 14:40:00,22.96,23.02,22.93,23.02,489993.0,18.0405,18.0876,18.0169,18.0876,489993.0
2015-07-17 14:50:00,23.02,23.03,22.98,23.01,390569.0,18.0876,18.0955,18.0562,18.0798,390569.0
2015-07-17 15:00:00,23.01,23.01,22.95,22.96,246448.0,18.0798,18.0798,18.0326,18.0405,246448.0
2015-07-17 15:10:00,22.96,22.97,22.92,22.95,162409.0,18.0405,18.0483,18.009,18.0326,162409.0
2015-07-17 15:20:00,22.95,23.0,22.94,23.0,144229.0,18.0326,18.0719,18.0248,18.0719,144229.0
2015-07-17 15:30:00,23.0,23.0,22.95,22.98,253067.0,18.0719,18.0719,18.0326,18.0562,253067.0
2015-07-17 15:40:00,22.98,23.02,22.96,23.02,627386.0,18.0562,18.0876,18.0405,18.0876,627386.0
2015-07-17 15:50:00,23.02,23.04,22.98,23.03,1454166.0,18.0876,18.1033,18.0562,18.0955,1454166.0
2015-07-20 09:30:00,22.62,22.88,22.62,22.84,693058.0,17.7733,17.9776,17.7733,17.9462,693058.0
2015-07-20 09:40:00,22.84,22.96,22.84,22.95,507502.0,17.9462,18.0405,17.9462,18.0326,507502.0
2015-07-20 09:50:00,22.95,23.01,22.94,22.96,304768.0,18.0326,18.0798,18.0248,18.0405,304768.0
2015-07-20 10:00:00,22.96,22.98,22.94,22.95,504816.0,18.0405,18.0562,18.0248,18.0326,504816.0
2015-07-20 10:10:00,22.94,22.95,22.89,22.89,235851.0,18.0248,18.0326,17.9855,17.9855,235851.0
2015-07-20 10:20:00,22.89,22.94,22.87,22.91,301720.0,17.9855,18.0248,17.9698,18.0012,301720.0
2015-07-20 10:30:00,22.91,22.93,22.89,22.92,161914.0,18.0012,18.0169,17.9855,18.009,161914.0
2015-07-20 10:40:00,22.92,22.97,22.9,22.95,615303.0,18.009,18.0483,17.9933,18.0326,615303.0
2015-07-20 10:50:00,22.95,23.01,22.95,22.99,383927.0,18.0326,18.0798,18.0326,18.0641,383927.0
2015-07-20 11:00:00,22.99,22.99,22.97,22.98,107862.0,18.0641,18.0641,18.0483,18.0562,107862.0
2015-07-20 11:10:00,22.97,22.99,22.94,22.95,180384.0,18.0483,18.0641,18.0248,18.0326,180384.0
2015-07-20 11:20:00,22.94,22.98,22.94,22.96,121109.0,18.0248,18.0562,18.0248,18.0405,121109.0
2015-07-20 11:30:00,22.96,22.97,22.94,22.95,131965.0,18.0405,18.0483,18.0248,18.0326,131965.0
2015-07-20 11:40:00,22.95,22.96,22.94,22.96,79528.0,18.0326,18.0405,18.0248,18.0405,79528.0
2015-07-20 11:50:00,22.96,22.98,22.94,22.97,97893.0,18.0405,18.0562,18.0248,18.0483,97893.0
2015-07-20 12:00:00,22.97,23.04,22.96,23.01,549358.0,18.0483,18.1033,18.0405,18.0798,549358.0
2015-07-20 12:10:00,23.0,23.01,22.98,23.01,98409.0,18.0719,18.0798,18.0562,18.0798,98409.0
2015-07-20 12:20:00,23.01,23.01,22.96,22.96,96077.0,18.0798,18.0798,18.0405,18.0405,96077.0
2015-07-20 12:30:00,22.96,22.98,22.94,22.94,101105.0,18.0405,18.0562,18.0248,18.0248,101105.0
2015-07-20 12:40:00,22.95,22.96,22.94,22.95,100392.0,18.0326,18.0405,18.0248,18.0326,100392.0
2015-07-20 12:50:00,22.94,22.95,22.93,22.95,130997.0,18.0248,18.0326,18.0169,18.0326,130997.0
2015-07-20 13:00:00,22.94,22.96,22.93,22.95,177739.0,18.0248,18.0405,18.0169,18.0326,177739.0
2015-07-20 13:10:00,22.95,22.96,22.92,22.94,245900.0,18.0326,18.0405,18.009,18.0248,245900.0
2015-07-20 13:20:00,22.94,22.95,22.92,22.94,98867.0,18.0248,18.0326,18.009,18.0248,98867.0
2015-07-20 13:30:00,22.94,22.94,22.91,22.92,93140.0,18.0248,18.0248,18.0012,18.009,93140.0
2015-07-20 13:40:00,22.92,22.92,22.9,22.9,126449.0,18.009,18.009,17.9933,17.9933,126449.0
2015-07-20 13:50:00,22.91,22.91,22.9,22.91,89230.0,18.0012,18.0012,17.9933,18.0012,89230.0
2015-07-20 14:00:00,22.91,22.95,22.89,22.94,329938.0,18.0012,18.0326,17.9855,18.0248,329938.0
2015-07-20 14:10:00,22.93,22.95,22.92,22.93,219983.0,18.0169,18.0326,18.009,18.0169,219983.0
2015-07-20 14:20:00,22.93,22.94,22.9,22.92,180690.0,18.0169,18.0248,17.9933,18.009,180690.0
2015-07-20 14:30:00,22.93,22.93,22.9,22.91,134464.0,18.0169,18.0169,17.9933,18.0012,134464.0
2015-07-20 14:40:00,22.9,22.91,22.89,22.89,179461.0,17.9933,18.0012,17.9855,17.9855,179461.0
2015-07-20 14:50:00,22.89,22.9,22.89,22.89,165036.0,17.9855,17.9933,17.9855,17.9855,165036.0
2015-07-20 15:00:00,22.89,22.93,22.88,22.93,338596.0,17.9855,18.0169,17.9776,18.0169,338596.0
2015-07-20 15:10:00,22.93,22.95,22.91,22.93,313384.0,18.0169,18.0326,18.0012,18.0169,313384.0
2015-07-20 15:20:00,22.93,22.94,22.91,22.93,489607.0,18.0169,18.0248,18.0012,18.0169,489607.0
2015-07-20 15:30:00,22.93,22.96,22.92,22.96,563902.0,18.0169,18.0405,18.009,18.0405,563902.0
2015-07-20 15:40:00,22.96,22.97,22.92,22.95,1267178.0,18.0405,18.0483,18.009,18.0326,1267178.0
2015-07-20 15:50:00,22.94,22.95,22.89,22.9,1222924.0,18.0248,18.0326,17.9855,17.9933,1222924.0
2015-07-21 09:30:00,22.94,22.96,22.83,22.87,380851.0,18.0248,18.0405,17.9383,17.9698,380851.0
2015-07-21 09:40:00,22.86,22.91,22.86,22.87,257318.0,17.9619,18.0012,17.9619,17.9698,257318.0
2015-07-21 09:50:00,22.87,22.93,22.86,22.9,315260.0,17.9698,18.0169,17.9619,17.9933,315260.0
2015-07-21 10:00:00,22.91,23.12,22.91,23.12,734495.0,18.0012,18.1662,18.0012,18.1662,734495.0
2015-07-21 10:10:00,23.12,23.16,23.08,23.08,680904.0,18.1662,18.1976,18.1348,18.1348,680904.0
2015-07-21 10:20:00,23.09,23.15,23.08,23.12,318089.0,18.1426,18.1898,18.1348,18.1662,318089.0
2015-07-21 10:30:00,23.12,23.13,23.08,23.09,263966.0,18.1662,18.1741,18.1348,18.1426,263966.0
2015-07-21 10:40:00,23.1,23.1,23.04,23.05,249646.0,18.1505,18.1505,18.1033,18.1112,249646.0
2015-07-21 10:50:00,23.04,23.05,23.0,23.04,176857.0,18.1033,18.1112,18.0719,18.1033,176857.0
2015-07-21 11:00:00,23.05,23.05,23.02,23.02,254125.0,18.1112,18.1112,18.0876,18.0876,254125.0
2015-07-21 11:10:00,23.03,23.04,22.98,22.98,264143.0,18.0955,18.1033,18.0562,18.0562,264143.0
2015-07-21 11:20:00,22.98,22.99,22.97,22.98,49819.0,18.0562,18.0641,18.0483,18.0562,49819.0
2015-07-21 11:30:00,22.97,23.01,22.96,22.96,433618.0,18.0483,18.0798,18.0405,18.0405,433618.0
2015-07-21 11:40:00,22.96,23.0,22.95,23.0,136986.0,18.0405,18.0719,18.0326,18.0719,136986.0
2015-07-21 11:50:00,23.0,23.0,22.97,22.99,92703.0,18.0719,18.0719,18.0483,18.0641,92703.0
2015-07-21 12:00:00,22.99,23.01,22.97,23.0,130034.0,18.0641,18.0798,18.0483,18.0719,130034.0
2015-07-21 12:10:00,23.0,23.0,22.95,22.96,53969.0,18.0719,18.0719,18.0326,18.0405,53969.0
2015-07-21 12:20:00,22.96,22.99,22.94,22.98,127399.0,18.0405,18.0641,18.0248,18.0562,127399.0
2015-07-21 12:30:00,22.98,23.0,22.98,22.99,62619.0,18.0562,18.0719,18.0562,18.0641,62619.0
2015-07-21 12:40:00,23.0,23.01,22.99,23.01,176032.0,18.0719,18.0798,18.0641,18.0798,176032.0
2015-07-21 12:50:00,23.01,23.02,23.0,23.02,73615.0,18.0798,18.0876,18.0719,18.0876,73615.0
2015-07-21 13:00:00,23.02,23.02,22.96,22.96,136128.0,18.0876,18.0876,18.0405,18.0405,136128.0
2015-07-21 13:10:00,22.96,22.97,22.95,22.95,84471.0,18.0405,18.0483,18.0326,18.0326,84471.0
2015-07-21 13:20:00,22.95,22.97,22.94,22.96,210194.0,18.0326,18.0483,18.0248,18.0405,210194.0
2015-07-21 13:30:00,22.96,22.97,22.92,22.93,127456.0,18.0405,18.0483,18.009,18.0169,127456.0
2015-07-21 13:40:00,22.93,22.93,22.9,22.92,158696.0,18.0169,18.0169,17.9933,18.009,158696.0
2015-07-21 13:50:00,22.93,22.93,22.91,22.93,132956.0,18.0169,18.0169,18.0012,18.0169,132956.0
2015-07-21 14:00:00,22.93,22.93,22.89,22.89,159291.0,18.0169,18.0169,17.9855,17.9855,159291.0
2015-07-21 14:10:00,22.89,22.9,22.87,22.89,117896.0,17.9855,17.9933,17.9698,17.9855,117896.0
2015-07-21 14:20:00,22.9,22.9,22.87,22.88,124571.0,17.9933,17.9933,17.9698,17.9776,124571.0
2015-07-21 14:30:00,22.88,22.91,22.87,22.88,153681.0,17.9776,18.0012,17.9698,17.9776,153681.0
2015-07-21 14:40:00,22.88,22.9,22.88,22.89,101577.0,17.9776,17.9933,17.9776,17.9855,101577.0
2015-07-21 14:50:00,22.89,22.91,22.86,22.88,456736.0,17.9855,18.0012,17.9619,17.9776,456736.0
2015-07-21 15:00:00,22.89,22.89,22.85,22.87,109759.0,17.9855,17.9855,17.954,17.9698,109759.0
2015-07-21 15:10:00,22.86,22.87,22.85,22.86,112249.0,17.9619,17.9698,17.954,17.9619,112249.0
2015-07-21 15:20:00,22.86,22.86,22.83,22.84,154068.0,17.9619,17.9619,17.9383,17.9462,154068.0
2015-07-21 15:30:00,22.85,22.88,22.84,22.88,246774.0,17.954,17.9776,17.9462,17.9776,246774.0
2015-07-21 15:40:00,22.88,22.89,22.87,22.89,257598.0,17.9776,17.9855,17.9698,17.9855,257598.0
2015-07-21 15:50:00,22.89,22.91,22.88,22.89,872968.0,17.9855,18.0012,17.9776,17.9855,872968.0
2015-07-22 09:30:00,22.47,22.54,22.21,22.27,1361033.0,17.6555,17.7105,17.4512,17.4983,1361033.0
2015-07-22 09:40:00,22.27,22.28,22.16,22.19,615167.0,17.4983,17.5062,17.4119,17.4355,615167.0
2015-07-22 09:50:00,22.19,22.26,22.15,22.24,378476.0,17.4355,17.4905,17.404,17.4747,378476.0
2015-07-22 10:00:00,22.24,22.35,22.22,22.31,1106215.0,17.4747,17.5612,17.459,17.5298,1106215.0
2015-07-22 10:10:00,22.31,22.31,22.23,22.24,1554298.0,17.5298,17.5298,17.4669,17.4747,1554298.0
2015-07-22 10:20:00,22.24,22.31,22.18,22.22,936076.0,17.4747,17.5298,17.4276,17.459,936076.0
2015-07-22 10:30:00,22.23,22.28,22.2,22.2,360847.0,17.4669,17.5062,17.4433,17.4433,360847.0
2015-07-22 10:40:00,22.2,22.22,22.16,22.2,477359.0,17.4433,17.459,17.4119,17.4433,477359.0
2015-07-22 10:50:00,22.19,22.24,22.19,22.23,218576.0,17.4355,17.4747,17.4355,17.4669,218576.0
2015-07-22 11:00:00,22.23,22.24,22.2,22.2,147214.0,17.4669,17.4747,17.4433,17.4433,147214.0
2015-07-22 11:10:00,22.2,22.22,22.17,22.21,591663.0,17.4433,17.459,17.4197,17.4512,591663.0
2015-07-22 11:20:00,22.2,22.21,22.15,22.19,341911.0,17.4433,17.4512,17.404,17.4355,341911.0
2015-07-22 11:30:00,22.19,22.21,22.18,22.2,153869.0,17.4355,17.4512,17.4276,17.4433,153869.0
2015-07-22 11:40:00,22.2,22.21,22.17,22.2,333792.0,17.4433,17.4512,17.4197,17.4433,333792.0
2015-07-22 11:50:00,22.2,22.2,22.17,22.19,151900.0,17.4433,17.4433,17.4197,17.4355,151900.0
2015-07-22 12:00:00,22.18,22.19,22.16,22.18,529109.0,17.4276,17.4355,17.4119,17.4276,529109.0
2015-07-22 12:10:00,22.18,22.19,22.16,22.16,191547.0,17.4276,17.4355,17.4119,17.4119,191547.0
2015-07-22 12:20:00,22.16,22.17,22.12,22.13,351758.0,17.4119,17.4197,17.3805,17.3883,351758.0
2015-07-22 12:30:00,22.13,22.14,22.11,22.13,226992.0,17.3883,17.3962,17.3726,17.3883,226992.0
2015-07-22 12:40:00,22.12,22.15,22.1,22.14,441407.0,17.3805,17.404,17.3647,17.3962,441407.0
2015-07-22 12:50:00,22.15,22.16,22.14,22.15,209513.0,17.404,17.4119,17.3962,17.404,209513.0
2015-07-22 13:00:00,22.16,22.16,22.15,22.15,444375.0,17.4119,17.4119,17.404,17.404,444375.0
2015-07-22 13:10:00,22.16,22.16,22.15,22.16,118535.0,17.4119,17.4119,17.404,17.4119,118535.0
2015-07-22 13:20:00,22.15,22.16,22.12,22.13,161748.0,17.404,17.4119,17.3805,17.3883,161748.0
2015-07-22 13:30:00,22.12,22.15,22.12,22.14,165522.0,17.3805,17.404,17.3805,17.3962,165522.0
2015-07-22 13:40:00,22.14,22.17,22.14,22.15,241041.0,17.3962,17.4197,17.3962,17.404,241041.0
2015-07-22 13:50:00,22.15,22.15,22.14,22.14,48328.0,17.404,17.404,17.3962,17.3962,48328.0
2015-07-22 14:00:00,22.14,22.15,22.13,22.14,293809.0,17.3962,17.404,17.3883,17.3962,293809.0
2015-07-22 14:10:00,22.14,22.15,22.12,22.15,189819.0,17.3962,17.404,17.3805,17.404,189819.0
2015-07-22 14:20:00,22.14,22.18,22.14,22.18,282940.0,17.3962,17.4276,17.3962,17.4276,282940.0
2015-07-22 14:30:00,22.18,22.18,22.15,22.17,114867.0,17.4276,17.4276,17.404,17.4197,114867.0
2015-07-22 14:40:00,22.17,22.17,22.14,22.17,328052.0,17.4197,17.4197,17.3962,17.4197,328052.0
2015-07-22 14:50:00,22.17,22.24,22.16,22.24,389931.0,17.4197,17.4747,17.4119,17.4747,389931.0
2015-07-22 15:00:00,22.23,22.24,22.21,22.22,328085.0,17.4669,17.4747,17.4512,17.459,328085.0
2015-07-22 15:10:00,22.23,22.23,22.15,22.16,485554.0,17.4669,17.4669,17.404,17.4119,485554.0
2015-07-22 15:20:00,22.16,22.2,22.15,22.2,495583.0,17.4119,17.4433,17.404,17.4433,495583.0
2015-07-22 15:30:00,22.2,22.21,22.16,22.17,440552.0,17.4433,17.4512,17.4119,17.4197,440552.0
2015-07-22 15:40:00,22.17,22.2,22.16,22.19,458769.0,17.4197,17.4433,17.4119,17.4355,458769.0
2015-07-22 15:50:00,22.19,22.22,22.18,22.22,854680.0,17.4355,17.459,17.4276,17.459,854680.0
2015-07-23 09:30:00,22.13,22.22,22.09,22.17,916131.0,17.3883,17.459,17.3569,17.4197,916131.0
2015-07-23 09:40:00,22.16,22.2,22.15,22.2,435085.0,17.4119,17.4433,17.404,17.4433,435085.0
2015-07-23 09:50:00,22.19,22.25,22.16,22.24,984881.0,17.4355,17.4826,17.4119,17.4747,984881.0
2015-07-23 10:00:00,22.24,22.3,22.24,22.27,490620.0,17.4747,17.5219,17.4747,17.4983,490620.0
2015-07-23 10:10:00,22.27,22.36,22.26,22.35,422124.0,17.4983,17.569,17.4905,17.5612,422124.0
2015-07-23 10:20:00,22.36,22.48,22.36,22.46,1221037.0,17.569,17.6633,17.569,17.6476,1221037.0
2015-07-23 10:30:00,22.46,22.5,22.41,22.42,367490.0,17.6476,17.679,17.6083,17.6162,367490.0
2015-07-23 10:40:00,22.42,22.42,22.37,22.42,192079.0,17.6162,17.6162,17.5769,17.6162,192079.0
2015-07-23 10:50:00,22.42,22.48,22.4,22.46,381297.0,17.6162,17.6633,17.6005,17.6476,381297.0
2015-07-23 11:00:00,22.47,22.49,22.44,22.48,229232.0,17.6555,17.6712,17.6319,17.6633,229232.0
2015-07-23 11:10:00,22.47,22.49,22.44,22.44,164712.0,17.6555,17.6712,17.6319,17.6319,164712.0
2015-07-23 11:20:00,22.45,22.46,22.39,22.42,312345.0,17.6398,17.6476,17.5926,17.6162,312345.0
2015-07-23 11:30:00,22.43,22.44,22.39,22.39,499208.0,17.624,17.6319,17.5926,17.5926,499208.0
2015-07-23 11:40:00,22.39,22.41,22.37,22.37,77480.0,17.5926,17.6083,17.5769,17.5769,77480.0
2015-07-23 11:50:00,22.37,22.38,22.32,22.36,496583.0,17.5769,17.5848,17.5376,17.569,496583.0
2015-07-23 12:00:00,22.36,22.37,22.31,22.36,395156.0,17.569,17.5769,17.5298,17.569,395156.0
2015-07-23 12:10:00,22.35,22.4,22.29,22.31,347255.0,17.5612,17.6005,17.514,17.5298,347255.0
2015-07-23 12:20:00,22.31,22.36,22.3,22.35,577322.0,17.5298,17.569,17.5219,17.5612,577322.0
2015-07-23 12:30:00,22.36,22.36,22.32,22.34,93320.0,17.569,17.569,17.5376,17.5533,93320.0
2015-07-23 12:40:00,22.34,22.36,22.3,22.31,412579.0,17.5533,17.569,17.5219,17.5298,412579.0
2015-07-23 12:50:00,22.3,22.34,22.3,22.34,124397.0,17.5219,17.5533,17.5219,17.5533,124397.0
2015-07-23 13:00:00,22.34,22.34,22.31,22.33,121702.0,17.5533,17.5533,17.5298,17.5455,121702.0
2015-07-23 13:10:00,22.33,22.34,22.29,22.31,176888.0,17.5455,17.5533,17.514,17.5298,176888.0
2015-07-23 13:20:00,22.31,22.32,22.29,22.3,153285.0,17.5298,17.5376,17.514,17.5219,153285.0
2015-07-23 13:30:00,22.3,22.31,22.29,22.3,110153.0,17.5219,17.5298,17.514,17.5219,110153.0
2015-07-23 13:40:00,22.31,22.35,22.3,22.35,500068.0,17.5298,17.5612,17.5219,17.5612,500068.0
2015-07-23 13:50:00,22.35,22.41,22.34,22.41,416821.0,17.5612,17.6083,17.5533,17.6083,416821.0
2015-07-23 14:00:00,22.4,22.41,22.35,22.36,440991.0,17.6005,17.6083,17.5612,17.569,440991.0
2015-07-23 14:10:00,22.35,22.38,22.35,22.37,251622.0,17.5612,17.5848,17.5612,17.5769,251622.0
2015-07-23 14:20:00,22.36,22.37,22.34,22.37,285632.0,17.569,17.5769,17.5533,17.5769,285632.0
2015-07-23 14:30:00,22.36,22.37,22.33,22.36,375162.0,17.569,17.5769,17.5455,17.569,375162.0
2015-07-23 14:40:00,22.35,22.38,22.34,22.35,252663.0,17.5612,17.5848,17.5533,17.5612,252663.0
2015-07-23 14:50:00,22.34,22.35,22.28,22.29,333227.0,17.5533,17.5612,17.5062,17.514,333227.0
2015-07-23 15:00:00,22.29,22.3,22.27,22.28,143525.0,17.514,17.5219,17.4983,17.5062,143525.0
2015-07-23 15:10:00,22.28,22.32,22.27,22.3,367407.0,17.5062,17.5376,17.4983,17.5219,367407.0
2015-07-23 15:20:00,22.3,22.32,22.26,22.27,511525.0,17.5219,17.5376,17.4905,17.4983,511525.0
2015-07-23 15:30:00,22.27,22.28,22.24,22.28,552992.0,17.4983,17.5062,17.4747,17.5062,552992.0
2015-07-23 15:40:00,22.28,22.3,22.27,22.3,281121.0,17.5062,17.5219,17.4983,17.5219,281121.0
2015-07-23 15:50:00,22.29,22.31,22.26,22.31,1014868.0,17.514,17.5298,17.4905,17.5298,1014868.0
2015-07-24 09:30:00,22.06,22.21,22.0,22.16,538730.0,17.3333,17.4512,17.2862,17.4119,538730.0
2015-07-24 09:40:00,22.16,22.17,22.12,22.14,280319.0,17.4119,17.4197,17.3805,17.3962,280319.0
2015-07-24 09:50:00,22.13,22.19,22.12,22.17,312542.0,17.3883,17.4355,17.3805,17.4197,312542.0
2015-07-24 10:00:00,22.16,22.17,22.12,22.16,134983.0,17.4119,17.4197,17.3805,17.4119,134983.0
2015-07-24 10:10:00,22.16,22.16,22.05,22.07,515624.0,17.4119,17.4119,17.3255,17.3412,515624.0
2015-07-24 10:20:00,22.07,22.08,22.04,22.06,260009.0,17.3412,17.349,17.3176,17.3333,260009.0
2015-07-24 10:30:00,22.07,22.1,22.04,22.09,156008.0,17.3412,17.3647,17.3176,17.3569,156008.0
2015-07-24 10:40:00,22.09,22.1,22.05,22.06,93694.0,17.3569,17.3647,17.3255,17.3333,93694.0
2015-07-24 10:50:00,22.06,22.09,21.96,21.97,505837.0,17.3333,17.3569,17.2547,17.2626,505837.0
2015-07-24 11:00:00,21.97,22.04,21.93,22.0,297925.0,17.2626,17.3176,17.2312,17.2862,297925.0
2015-07-24 11:10:00,22.0,22.0,21.97,21.98,82248.0,17.2862,17.2862,17.2626,17.2705,82248.0
2015-07-24 11:20:00,21.98,22.02,21.97,21.99,243315.0,17.2705,17.3019,17.2626,17.2783,243315.0
2015-07-24 11:30:00,21.99,22.02,21.98,21.98,159615.0,17.2783,17.3019,17.2705,17.2705,159615.0
2015-07-24 11:40:00,21.98,22.0,21.94,21.95,584255.0,17.2705,17.2862,17.239,17.2469,584255.0
2015-07-24 11:50:00,21.95,21.95,21.89,21.92,219903.0,17.2469,17.2469,17.1997,17.2233,219903.0
2015-07-24 12:00:00,21.92,21.92,21.87,21.89,380665.0,17.2233,17.2233,17.184,17.1997,380665.0
2015-07-24 12:10:00,21.88,21.89,21.77,21.79,419974.0,17.1919,17.1997,17.1055,17.1212,419974.0
2015-07-24 12:20:00,21.79,21.8,21.74,21.75,228538.0,17.1212,17.129,17.0819,17.0897,228538.0
2015-07-24 12:30:00,21.75,21.79,21.74,21.77,357474.0,17.0897,17.1212,17.0819,17.1055,357474.0
2015-07-24 12:40:00,21.77,21.77,21.72,21.73,169692.0,17.1055,17.1055,17.0662,17.074,169692.0
2015-07-24 12:50:00,21.73,21.74,21.67,21.67,339836.0,17.074,17.0819,17.0269,17.0269,339836.0
2015-07-24 13:00:00,21.67,21.73,21.67,21.71,303582.0,17.0269,17.074,17.0269,17.0583,303582.0
2015-07-24 13:10:00,21.71,21.72,21.67,21.72,318669.0,17.0583,17.0662,17.0269,17.0662,318669.0
2015-07-24 13:20:00,21.73,21.73,21.67,21.7,225667.0,17.074,17.074,17.0269,17.0505,225667.0
2015-07-24 13:30:00,21.69,21.7,21.64,21.66,295030.0,17.0426,17.0505,17.0033,17.019,295030.0
2015-07-24 13:40:00,21.65,21.66,21.61,21.66,472551.0,17.0112,17.019,16.9797,17.019,472551.0
2015-07-24 13:50:00,21.65,21.68,21.65,21.67,182904.0,17.0112,17.0347,17.0112,17.0269,182904.0
2015-07-24 14:00:00,21.67,21.69,21.65,21.68,425283.0,17.0269,17.0426,17.0112,17.0347,425283.0
2015-07-24 14:10:00,21.68,21.69,21.65,21.66,445042.0,17.0347,17.0426,17.0112,17.019,445042.0
2015-07-24 14:20:00,21.66,21.66,21.62,21.64,712831.0,17.019,17.019,16.9876,17.0033,712831.0
2015-07-24 14:30:00,21.64,21.66,21.61,21.66,512824.0,17.0033,17.019,16.9797,17.019,512824.0
2015-07-24 14:40:00,21.66,21.67,21.63,21.63,541284.0,17.019,17.0269,16.9955,16.9955,541284.0
2015-07-24 14:50:00,21.63,21.64,21.61,21.62,274096.0,16.9955,17.0033,16.9797,16.9876,274096.0
2015-07-24 15:00:00,21.63,21.68,21.62,21.66,532588.0,16.9955,17.0347,16.9876,17.019,532588.0
2015-07-24 15:10:00,21.66,21.67,21.64,21.66,201012.0,17.019,17.0269,17.0033,17.019,201012.0
2015-07-24 15:20:00,21.65,21.67,21.62,21.62,240083.0,17.0112,17.0269,16.9876,16.9876,240083.0
2015-07-24 15:30:00,21.62,21.64,21.61,21.62,244882.0,16.9876,17.0033,16.9797,16.9876,244882.0
2015-07-24 15:40:00,21.62,21.68,21.61,21.66,544236.0,16.9876,17.0347,16.9797,17.019,544236.0
2015-07-24 15:50:00,21.66,21.67,21.63,21.64,1256434.0,17.019,17.0269,16.9955,17.0033,1256434.0
2015-07-27 09:30:00,21.57,21.58,21.33,21.43,767057.0,16.9483,16.9562,16.7597,16.8383,767057.0
2015-07-27 09:40:00,21.44,21.55,21.41,21.55,588450.0,16.8462,16.9326,16.8226,16.9326,588450.0
2015-07-27 09:50:00,21.55,21.58,21.5,21.53,413268.0,16.9326,16.9562,16.8933,16.9169,413268.0
2015-07-27 10:00:00,21.52,21.55,21.46,21.53,545633.0,16.909,16.9326,16.8619,16.9169,545633.0
2015-07-27 10:10:00,21.53,21.61,21.52,21.59,368441.0,16.9169,16.9797,16.909,16.964,368441.0
2015-07-27 10:20:00,21.6,21.61,21.52,21.59,273280.0,16.9719,16.9797,16.909,16.964,273280.0
2015-07-27 10:30:00,21.59,21.68,21.59,21.66,227979.0,16.964,17.0347,16.964,17.019,227979.0
2015-07-27 10:40:00,21.65,21.7,21.64,21.65,92416.0,17.0112,17.0505,17.0033,17.0112,92416.0
2015-07-27 10:50:00,21.64,21.65,21.6,21.62,91466.0,17.0033,17.0112,16.9719,16.9876,91466.0
2015-07-27 11:00:00,21.62,21.68,21.6,21.68,387252.0,16.9876,17.0347,16.9719,17.0347,387252.0
2015-07-27 11:10:00,21.68,21.68,21.58,21.62,205318.0,17.0347,17.0347,16.9562,16.9876,205318.0
2015-07-27 11:20:00,21.61,21.62,21.55,21.58,158574.0,16.9797,16.9876,16.9326,16.9562,158574.0
2015-07-27 11:30:00,21.57,21.61,21.57,21.61,110593.0,16.9483,16.9797,16.9483,16.9797,110593.0
2015-07-27 11:40:00,21.61,21.61,21.58,21.6,106004.0,16.9797,16.9797,16.9562,16.9719,106004.0
2015-07-27 11:50:00,21.6,21.62,21.58,21.58,78277.0,16.9719,16.9876,16.9562,16.9562,78277.0
2015-07-27 12:00:00,21.59,21.6,21.54,21.57,133528.0,16.964,16.9719,16.9247,16.9483,133528.0
2015-07-27 12:10:00,21.57,21.57,21.54,21.56,71136.0,16.9483,16.9483,16.9247,16.9405,71136.0
2015-07-27 12:20:00,21.56,21.58,21.52,21.53,247623.0,16.9405,16.9562,16.909,16.9169,247623.0
2015-07-27 12:30:00,21.52,21.53,21.47,21.5,272725.0,16.909,16.9169,16.8697,16.8933,272725.0
2015-07-27 12:40:00,21.5,21.51,21.46,21.47,205878.0,16.8933,16.9012,16.8619,16.8697,205878.0
2015-07-27 12:50:00,21.47,21.51,21.46,21.49,269210.0,16.8697,16.9012,16.8619,16.8854,269210.0
2015-07-27 13:00:00,21.5,21.54,21.48,21.53,284824.0,16.8933,16.9247,16.8776,16.9169,284824.0
2015-07-27 13:10:00,21.53,21.55,21.52,21.53,68172.0,16.9169,16.9326,16.909,16.9169,68172.0
2015-07-27 13:20:00,21.54,21.57,21.52,21.54,154525.0,16.9247,16.9483,16.909,16.9247,154525.0
2015-07-27 13:30:00,21.54,21.55,21.49,21.52,138324.0,16.9247,16.9326,16.8854,16.909,138324.0
2015-07-27 13:40:00,21.53,21.55,21.51,21.54,297453.0,16.9169,16.9326,16.9012,16.9247,297453.0
2015-07-27 13:50:00,21.55,21.58,21.54,21.56,101576.0,16.9326,16.9562,16.9247,16.9405,101576.0
2015-07-27 14:00:00,21.57,21.6,21.56,21.59,82897.0,16.9483,16.9719,16.9405,16.964,82897.0
2015-07-27 14:10:00,21.58,21.62,21.57,21.62,198896.0,16.9562,16.9876,16.9483,16.9876,198896.0
2015-07-27 14:20:00,21.61,21.63,21.57,21.59,119114.0,16.9797,16.9955,16.9483,16.964,119114.0
2015-07-27 14:30:00,21.59,21.61,21.55,21.59,175846.0,16.964,16.9797,16.9326,16.964,175846.0
2015-07-27 14:40:00,21.6,21.61,21.58,21.59,115112.0,16.9719,16.9797,16.9562,16.964,115112.0
2015-07-27 14:50:00,21.59,21.62,21.58,21.59,233536.0,16.964,16.9876,16.9562,16.964,233536.0
2015-07-27 15:00:00,21.59,21.6,21.55,21.56,185158.0,16.964,16.9719,16.9326,16.9405,185158.0
2015-07-27 15:10:00,21.56,21.6,21.56,21.59,226297.0,16.9405,16.9719,16.9405,16.964,226297.0
2015-07-27 15:20:00,21.59,21.62,21.58,21.62,210137.0,16.964,16.9876,16.9562,16.9876,210137.0
2015-07-27 15:30:00,21.62,21.62,21.57,21.57,296430.0,16.9876,16.9876,16.9483,16.9483,296430.0
2015-07-27 15:40:00,21.57,21.62,21.56,21.61,421677.0,16.9483,16.9876,16.9405,16.9797,421677.0
2015-07-27 15:50:00,21.61,21.64,21.59,21.62,608047.0,16.9797,17.0033,16.964,16.9876,608047.0
2015-07-28 09:30:00,21.71,21.78,21.66,21.78,467908.0,17.0583,17.1133,17.019,17.1133,467908.0
2015-07-28 09:40:00,21.77,21.77,21.7,21.7,224852.0,17.1055,17.1055,17.0505,17.0505,224852.0
2015-07-28 09:50:00,21.71,21.73,21.66,21.72,202185.0,17.0583,17.074,17.019,17.0662,202185.0
2015-07-28 10:00:00,21.72,21.81,21.71,21.73,276134.0,17.0662,17.1369,17.0583,17.074,276134.0
2015-07-28 10:10:00,21.73,21.74,21.7,21.71,223522.0,17.074,17.0819,17.0505,17.0583,223522.0
2015-07-28 10:20:00,21.71,21.71,21.6,21.64,317949.0,17.0583,17.0583,16.9719,17.0033,317949.0
2015-07-28 10:30:00,21.64,21.69,21.6,21.61,211273.0,17.0033,17.0426,16.9719,16.9797,211273.0
2015-07-28 10:40:00,21.61,21.74,21.6,21.73,360190.0,16.9797,17.0819,16.9719,17.074,360190.0
2015-07-28 10:50:00,21.73,21.78,21.72,21.78,172666.0,17.074,17.1133,17.0662,17.1133,172666.0
2015-07-28 11:00:00,21.77,21.82,21.75,21.81,283890.0,17.1055,17.1447,17.0897,17.1369,283890.0
2015-07-28 11:10:00,21.8,21.86,21.78,21.84,467791.0,17.129,17.1762,17.1133,17.1605,467791.0
2015-07-28 11:20:00,21.83,21.86,21.8,21.83,230122.0,17.1526,17.1762,17.129,17.1526,230122.0
2015-07-28 11:30:00,21.84,21.88,21.8,21.8,344911.0,17.1605,17.1919,17.129,17.129,344911.0
2015-07-28 11:40:00,21.8,21.85,21.8,21.84,195204.0,17.129,17.1683,17.129,17.1605,195204.0
2015-07-28 11:50:00,21.84,21.86,21.79,21.82,206694.0,17.1605,17.1762,17.1212,17.1447,206694.0
2015-07-28 12:00:00,21.82,21.85,21.79,21.79,128063.0,17.1447,17.1683,17.1212,17.1212,128063.0
2015-07-28 12:10:00,21.79,21.85,21.79,21.84,174598.0,17.1212,17.1683,17.1212,17.1605,174598.0
2015-07-28 12:20:00,21.85,21.87,21.82,21.83,142285.0,17.1683,17.184,17.1447,17.1526,142285.0
2015-07-28 12:30:00,21.83,21.86,21.82,21.84,116589.0,17.1526,17.1762,17.1447,17.1605,116589.0
2015-07-28 12:40:00,21.84,21.85,21.82,21.82,309853.0,17.1605,17.1683,17.1447,17.1447,309853.0
2015-07-28 12:50:00,21.82,21.82,21.78,21.79,179878.0,17.1447,17.1447,17.1133,17.1212,179878.0
2015-07-28 13:00:00,21.79,21.86,21.79,21.85,199782.0,17.1212,17.1762,17.1212,17.1683,199782.0
2015-07-28 13:10:00,21.85,21.88,21.84,21.87,134325.0,17.1683,17.1919,17.1605,17.184,134325.0
2015-07-28 13:20:00,21.86,21.87,21.83,21.83,111960.0,17.1762,17.184,17.1526,17.1526,111960.0
2015-07-28 13:30:00,21.83,21.84,21.78,21.81,125971.0,17.1526,17.1605,17.1133,17.1369,125971.0
2015-07-28 13:40:00,21.8,21.91,21.79,21.91,453472.0,17.129,17.2155,17.1212,17.2155,453472.0
2015-07-28 13:50:00,21.91,21.92,21.89,21.9,290244.0,17.2155,17.2233,17.1997,17.2076,290244.0
2015-07-28 14:00:00,21.9,21.96,21.86,21.94,293150.0,17.2076,17.2547,17.1762,17.239,293150.0
2015-07-28 14:10:00,21.94,21.95,21.88,21.93,494637.0,17.239,17.2469,17.1919,17.2312,494637.0
2015-07-28 14:20:00,21.93,21.94,21.9,21.93,252307.0,17.2312,17.239,17.2076,17.2312,252307.0
2015-07-28 14:30:00,21.93,21.99,21.92,21.96,650548.0,17.2312,17.2783,17.2233,17.2547,650548.0
2015-07-28 14:40:00,21.97,21.98,21.94,21.96,462697.0,17.2626,17.2705,17.239,17.2547,462697.0
2015-07-28 14:50:00,21.96,21.97,21.91,21.94,412855.0,17.2547,17.2626,17.2155,17.239,412855.0
2015-07-28 15:00:00,21.94,21.95,21.89,21.89,289322.0,17.239,17.2469,17.1997,17.1997,289322.0
2015-07-28 15:10:00,21.89,21.9,21.84,21.86,472921.0,17.1997,17.2076,17.1605,17.1762,472921.0
2015-07-28 15:20:00,21.85,21.86,21.81,21.81,326340.0,17.1683,17.1762,17.1369,17.1369,326340.0
2015-07-28 15:30:00,21.81,21.82,21.77,21.79,436157.0,17.1369,17.1447,17.1055,17.1212,436157.0
2015-07-28 15:40:00,21.78,21.83,21.77,21.82,496576.0,17.1133,17.1526,17.1055,17.1447,496576.0
2015-07-28 15:50:00,21.82,21.88,21.81,21.88,1033457.0,17.1447,17.1919,17.1369,17.1919,1033457.0
2015-07-29 09:30:00,21.82,21.87,21.74,21.86,536076.0,17.1447,17.184,17.0819,17.1762,536076.0
2015-07-29 09:40:00,21.84,21.85,21.77,21.78,186091.0,17.1605,17.1683,17.1055,17.1133,186091.0
2015-07-29 09:50:00,21.78,21.83,21.75,21.82,185519.0,17.1133,17.1526,17.0897,17.1447,185519.0
2015-07-29 10:00:00,21.82,21.84,21.79,21.84,222844.0,17.1447,17.1605,17.1212,17.1605,222844.0
2015-07-29 10:10:00,21.84,21.84,21.77,21.83,182006.0,17.1605,17.1605,17.1055,17.1526,182006.0
2015-07-29 10:20:00,21.82,21.85,21.79,21.79,227226.0,17.1447,17.1683,17.1212,17.1212,227226.0
2015-07-29 10:30:00,21.8,21.86,21.79,21.85,191722.0,17.129,17.1762,17.1212,17.1683,191722.0
2015-07-29 10:40:00,21.85,21.86,21.79,21.82,144520.0,17.1683,17.1762,17.1212,17.1447,144520.0
2015-07-29 10:50:00,21.83,21.85,21.81,21.82,166599.0,17.1526,17.1683,17.1369,17.1447,166599.0
2015-07-29 11:00:00,21.82,21.84,21.77,21.83,297353.0,17.1447,17.1605,17.1055,17.1526,297353.0
2015-07-29 11:10:00,21.83,21.9,21.83,21.87,200860.0,17.1526,17.2076,17.1526,17.184,200860.0
2015-07-29 11:20:00,21.87,21.88,21.83,21.85,234453.0,17.184,17.1919,17.1526,17.1683,234453.0
2015-07-29 11:30:00,21.85,21.87,21.82,21.86,206950.0,17.1683,17.184,17.1447,17.1762,206950.0
2015-07-29 11:40:00,21.86,21.92,21.86,21.88,193933.0,17.1762,17.2233,17.1762,17.1919,193933.0
2015-07-29 11:50:00,21.88,21.91,21.86,21.88,140807.0,17.1919,17.2155,17.1762,17.1919,140807.0
2015-07-29 12:00:00,21.89,21.9,21.85,21.86,113244.0,17.1997,17.2076,17.1683,17.1762,113244.0
2015-07-29 12:10:00,21.86,21.88,21.85,21.85,78661.0,17.1762,17.1919,17.1683,17.1683,78661.0
2015-07-29 12:20:00,21.85,21.88,21.83,21.88,214668.0,17.1683,17.1919,17.1526,17.1919,214668.0
2015-07-29 12:30:00,21.88,21.95,21.87,21.91,376147.0,17.1919,17.2469,17.184,17.2155,376147.0
2015-07-29 12:40:00,21.91,21.92,21.86,21.92,72888.0,17.2155,17.2233,17.1762,17.2233,72888.0
2015-07-29 12:50:00,21.91,21.93,21.9,21.92,89975.0,17.2155,17.2312,17.2076,17.2233,89975.0
2015-07-29 13:00:00,21.92,21.92,21.89,21.89,84099.0,17.2233,17.2233,17.1997,17.1997,84099.0
2015-07-29 13:10:00,21.89,21.92,21.89,21.92,110640.0,17.1997,17.2233,17.1997,17.2233,110640.0
2015-07-29 13:20:00,21.92,21.95,21.9,21.94,127423.0,17.2233,17.2469,17.2076,17.239,127423.0
2015-07-29 13:30:00,21.94,22.12,21.93,22.11,1483645.0,17.239,17.3805,17.2312,17.3726,1483645.0
2015-07-29 13:40:00,22.11,22.15,22.07,22.12,853390.0,17.3726,17.404,17.3412,17.3805,853390.0
2015-07-29 13:50:00,22.11,22.16,22.09,22.15,412860.0,17.3726,17.4119,17.3569,17.404,412860.0
2015-07-29 14:00:00,22.15,22.27,22.06,22.13,425129.0,17.404,17.4983,17.3333,17.3883,425129.0
2015-07-29 14:10:00,22.13,22.2,22.1,22.17,358832.0,17.3883,17.4433,17.3647,17.4197,358832.0
2015-07-29 14:20:00,22.17,22.18,22.12,22.14,184061.0,17.4197,17.4276,17.3805,17.3962,184061.0
2015-07-29 14:30:00,22.15,22.18,22.14,22.15,149241.0,17.404,17.4276,17.3962,17.404,149241.0
2015-07-29 14:40:00,22.16,22.2,22.12,22.15,291934.0,17.4119,17.4433,17.3805,17.404,291934.0
2015-07-29 14:50:00,22.16,22.19,22.12,22.17,166169.0,17.4119,17.4355,17.3805,17.4197,166169.0
2015-07-29 15:00:00,22.17,22.18,22.11,22.12,218321.0,17.4197,17.4276,17.3726,17.3805,218321.0
2015-07-29 15:10:00,22.12,22.13,22.08,22.11,300021.0,17.3805,17.3883,17.349,17.3726,300021.0
2015-07-29 15:20:00,22.11,22.16,22.09,22.13,369248.0,17.3726,17.4119,17.3569,17.3883,369248.0
2015-07-29 15:30:00,22.12,22.14,22.1,22.12,319750.0,17.3805,17.3962,17.3647,17.3805,319750.0
2015-07-29 15:40:00,22.13,22.13,22.1,22.1,531776.0,17.3883,17.3883,17.3647,17.3647,531776.0
2015-07-29 15:50:00,22.1,22.14,22.1,22.13,1396786.0,17.3647,17.3962,17.3647,17.3883,1396786.0
2015-07-30 09:30:00,22.23,22.47,22.19,22.4,877034.0,17.4669,17.6555,17.4355,17.6005,877034.0
2015-07-30 09:40:00,22.41,22.46,22.36,22.39,481171.0,17.6083,17.6476,17.569,17.5926,481171.0
2015-07-30 09:50:00,22.39,22.41,22.36,22.36,345915.0,17.5926,17.6083,17.569,17.569,345915.0
2015-07-30 10:00:00,22.37,22.39,22.32,22.36,546218.0,17.5769,17.5926,17.5376,17.569,546218.0
2015-07-30 10:10:00,22.36,22.39,22.32,22.33,419076.0,17.569,17.5926,17.5376,17.5455,419076.0
2015-07-30 10:20:00,22.32,22.34,22.25,22.27,327143.0,17.5376,17.5533,17.4826,17.4983,327143.0
2015-07-30 10:30:00,22.28,22.35,22.27,22.32,315294.0,17.5062,17.5612,17.4983,17.5376,315294.0
2015-07-30 10:40:00,22.32,22.34,22.28,22.3,214610.0,17.5376,17.5533,17.5062,17.5219,214610.0
2015-07-30 10:50:00,22.3,22.31,22.26,22.29,390114.0,17.5219,17.5298,17.4905,17.514,390114.0
2015-07-30 11:00:00,22.28,22.31,22.27,22.29,514181.0,17.5062,17.5298,17.4983,17.514,514181.0
2015-07-30 11:10:00,22.3,22.43,22.29,22.4,212377.0,17.5219,17.624,17.514,17.6005,212377.0
2015-07-30 11:20:00,22.4,22.52,22.4,22.51,328443.0,17.6005,17.6948,17.6005,17.6869,328443.0
2015-07-30 11:30:00,22.51,22.53,22.46,22.49,368087.0,17.6869,17.7026,17.6476,17.6712,368087.0
2015-07-30 11:40:00,22.5,22.63,22.47,22.63,781843.0,17.679,17.7812,17.6555,17.7812,781843.0
2015-07-30 11:50:00,22.63,22.63,22.54,22.57,238111.0,17.7812,17.7812,17.7105,17.734,238111.0
2015-07-30 12:00:00,22.58,22.59,22.57,22.59,211263.0,17.7419,17.7498,17.734,17.7498,211263.0
2015-07-30 12:10:00,22.58,22.66,22.57,22.64,549719.0,17.7419,17.8048,17.734,17.789,549719.0
2015-07-30 12:20:00,22.65,22.72,22.64,22.71,954266.0,17.7969,17.8519,17.789,17.844,954266.0
2015-07-30 12:30:00,22.71,22.72,22.63,22.64,712627.0,17.844,17.8519,17.7812,17.789,712627.0
2015-07-30 12:40:00,22.64,22.65,22.64,22.64,118758.0,17.789,17.7969,17.789,17.789,118758.0
2015-07-30 12:50:00,22.64,22.67,22.64,22.65,278266.0,17.789,17.8126,17.789,17.7969,278266.0
2015-07-30 13:00:00,22.66,22.7,22.56,22.59,446191.0,17.8048,17.8362,17.7262,17.7498,446191.0
2015-07-30 13:10:00,22.59,22.64,22.57,22.62,174059.0,17.7498,17.789,17.734,17.7733,174059.0
2015-07-30 13:20:00,22.62,22.66,22.61,22.66,509245.0,17.7733,17.8048,17.7655,17.8048,509245.0
2015-07-30 13:30:00,22.66,22.67,22.62,22.66,446697.0,17.8048,17.8126,17.7733,17.8048,446697.0
2015-07-30 13:40:00,22.66,22.67,22.62,22.64,399779.0,17.8048,17.8126,17.7733,17.789,399779.0
2015-07-30 13:50:00,22.64,22.66,22.62,22.64,136863.0,17.789,17.8048,17.7733,17.789,136863.0
2015-07-30 14:00:00,22.64,22.68,22.63,22.67,411727.0,17.789,17.8205,17.7812,17.8126,411727.0
2015-07-30 14:10:00,22.67,22.7,22.66,22.67,199333.0,17.8126,17.8362,17.8048,17.8126,199333.0
2015-07-30 14:20:00,22.66,22.68,22.64,22.65,115580.0,17.8048,17.8205,17.789,17.7969,115580.0
2015-07-30 14:30:00,22.64,22.68,22.64,22.67,150083.0,17.789,17.8205,17.789,17.8126,150083.0
2015-07-30 14:40:00,22.67,22.72,22.67,22.71,287615.0,17.8126,17.8519,17.8126,17.844,287615.0
2015-07-30 14:50:00,22.71,22.75,22.7,22.74,402027.0,17.844,17.8755,17.8362,17.8676,402027.0
2015-07-30 15:00:00,22.74,22.77,22.72,22.77,518507.0,17.8676,17.8912,17.8519,17.8912,518507.0
2015-07-30 15:10:00,22.77,22.78,22.74,22.77,418136.0,17.8912,17.899,17.8676,17.8912,418136.0
2015-07-30 15:20:00,22.77,22.78,22.74,22.78,398015.0,17.8912,17.899,17.8676,17.899,398015.0
2015-07-30 15:30:00,22.77,22.78,22.72,22.75,536461.0,17.8912,17.899,17.8519,17.8755,536461.0
2015-07-30 15:40:00,22.74,22.75,22.71,22.73,470200.0,17.8676,17.8755,17.844,17.8598,470200.0
2015-07-30 15:50:00,22.72,22.73,22.7,22.71,926735.0,17.8519,17.8598,17.8362,17.844,926735.0
2015-07-31 09:30:00,22.55,22.61,22.31,22.42,1798001.0,17.7183,17.7655,17.5298,17.6162,1798001.0
2015-07-31 09:40:00,22.4,22.41,22.35,22.36,1368699.0,17.6005,17.6083,17.5612,17.569,1368699.0
2015-07-31 09:50:00,22.36,22.41,22.33,22.39,692313.0,17.569,17.6083,17.5455,17.5926,692313.0
2015-07-31 10:00:00,22.39,22.44,22.37,22.42,744751.0,17.5926,17.6319,17.5769,17.6162,744751.0
2015-07-31 10:10:00,22.41,22.47,22.38,22.39,568250.0,17.6083,17.6555,17.5848,17.5926,568250.0
2015-07-31 10:20:00,22.39,22.43,22.36,22.39,549931.0,17.5926,17.624,17.569,17.5926,549931.0
2015-07-31 10:30:00,22.39,22.42,22.37,22.4,640350.0,17.5926,17.6162,17.5769,17.6005,640350.0
2015-07-31 10:40:00,22.41,22.42,22.38,22.39,112735.0,17.6083,17.6162,17.5848,17.5926,112735.0
2015-07-31 10:50:00,22.4,22.43,22.39,22.39,166547.0,17.6005,17.624,17.5926,17.5926,166547.0
2015-07-31 11:00:00,22.39,22.41,22.37,22.38,365863.0,17.5926,17.6083,17.5769,17.5848,365863.0
2015-07-31 11:10:00,22.38,22.39,22.33,22.35,269893.0,17.5848,17.5926,17.5455,17.5612,269893.0
2015-07-31 11:20:00,22.36,22.38,22.3,22.37,374746.0,17.569,17.5848,17.5219,17.5769,374746.0
2015-07-31 11:30:00,22.37,22.37,22.34,22.35,117255.0,17.5769,17.5769,17.5533,17.5612,117255.0
2015-07-31 11:40:00,22.35,22.36,22.3,22.31,208648.0,17.5612,17.569,17.5219,17.5298,208648.0
2015-07-31 11:50:00,22.31,22.32,22.27,22.3,186332.0,17.5298,17.5376,17.4983,17.5219,186332.0
2015-07-31 12:00:00,22.3,22.37,22.29,22.36,174960.0,17.5219,17.5769,17.514,17.569,174960.0
2015-07-31 12:10:00,22.35,22.4,22.35,22.37,120402.0,17.5612,17.6005,17.5612,17.5769,120402.0
2015-07-31 12:20:00,22.37,22.42,22.36,22.41,85207.0,17.5769,17.6162,17.569,17.6083,85207.0
2015-07-31 12:30:00,22.41,22.41,22.36,22.38,122560.0,17.6083,17.6083,17.569,17.5848,122560.0
2015-07-31 12:40:00,22.38,22.39,22.36,22.39,41516.0,17.5848,17.5926,17.569,17.5926,41516.0
2015-07-31 12:50:00,22.38,22.4,22.36,22.36,114114.0,17.5848,17.6005,17.569,17.569,114114.0
2015-07-31 13:00:00,22.37,22.38,22.35,22.35,130907.0,17.5769,17.5848,17.5612,17.5612,130907.0
2015-07-31 13:10:00,22.35,22.4,22.35,22.38,251255.0,17.5612,17.6005,17.5612,17.5848,251255.0
2015-07-31 13:20:00,22.38,22.39,22.34,22.35,163329.0,17.5848,17.5926,17.5533,17.5612,163329.0
2015-07-31 13:30:00,22.34,22.36,22.31,22.31,236212.0,17.5533,17.569,17.5298,17.5298,236212.0
2015-07-31 13:40:00,22.31,22.32,22.28,22.29,94234.0,17.5298,17.5376,17.5062,17.514,94234.0
2015-07-31 13:50:00,22.28,22.3,22.27,22.27,145694.0,17.5062,17.5219,17.4983,17.4983,145694.0
2015-07-31 14:00:00,22.27,22.3,22.24,22.24,230858.0,17.4983,17.5219,17.4747,17.4747,230858.0
2015-07-31 14:10:00,22.25,22.25,22.19,22.2,266158.0,17.4826,17.4826,17.4355,17.4433,266158.0
2015-07-31 14:20:00,22.2,22.2,22.12,22.16,322020.0,17.4433,17.4433,17.3805,17.4119,322020.0
2015-07-31 14:30:00,22.16,22.19,22.15,22.18,272638.0,17.4119,17.4355,17.404,17.4276,272638.0
2015-07-31 14:40:00,22.17,22.18,22.1,22.12,254302.0,17.4197,17.4276,17.3647,17.3805,254302.0
2015-07-31 14:50:00,22.12,22.15,22.11,22.11,135752.0,17.3805,17.404,17.3726,17.3726,135752.0
2015-07-31 15:00:00,22.12,22.13,22.06,22.06,379351.0,17.3805,17.3883,17.3333,17.3333,379351.0
2015-07-31 15:10:00,22.07,22.09,22.04,22.07,556889.0,17.3412,17.3569,17.3176,17.3412,556889.0
2015-07-31 15:20:00,22.07,22.1,22.06,22.07,400930.0,17.3412,17.3647,17.3333,17.3412,400930.0
2015-07-31 15:30:00,22.07,22.09,22.03,22.08,627265.0,17.3412,17.3569,17.3097,17.349,627265.0
2015-07-31 15:40:00,22.09,22.1,22.07,22.09,612842.0,17.3569,17.3647,17.3412,17.3569,612842.0
2015-07-31 15:50:00,22.09,22.13,22.08,22.13,1126000.0,17.3569,17.3883,17.349,17.3883,1126000.0
2015-08-03 09:30:00,21.9,21.9,21.63,21.64,1611243.0,17.2076,17.2076,16.9955,17.0033,1611243.0
2015-08-03 09:40:00,21.64,21.71,21.6,21.68,544623.0,17.0033,17.0583,16.9719,17.0347,544623.0
2015-08-03 09:50:00,21.68,21.71,21.63,21.63,360634.0,17.0347,17.0583,16.9955,16.9955,360634.0
2015-08-03 10:00:00,21.64,21.66,21.59,21.64,327866.0,17.0033,17.019,16.964,17.0033,327866.0
2015-08-03 10:10:00,21.64,21.66,21.56,21.57,228811.0,17.0033,17.019,16.9405,16.9483,228811.0
2015-08-03 10:20:00,21.57,21.59,21.52,21.59,268937.0,16.9483,16.964,16.909,16.964,268937.0
2015-08-03 10:30:00,21.58,21.62,21.52,21.62,389734.0,16.9562,16.9876,16.909,16.9876,389734.0
2015-08-03 10:40:00,21.61,21.66,21.6,21.66,350902.0,16.9797,17.019,16.9719,17.019,350902.0
2015-08-03 10:50:00,21.66,21.71,21.64,21.7,247470.0,17.019,17.0583,17.0033,17.0505,247470.0
2015-08-03 11:00:00,21.7,21.81,21.69,21.81,371782.0,17.0505,17.1369,17.0426,17.1369,371782.0
2015-08-03 11:10:00,21.8,21.85,21.79,21.82,443701.0,17.129,17.1683,17.1212,17.1447,443701.0
2015-08-03 11:20:00,21.82,21.85,21.81,21.84,239328.0,17.1447,17.1683,17.1369,17.1605,239328.0
2015-08-03 11:30:00,21.84,21.85,21.81,21.83,349399.0,17.1605,17.1683,17.1369,17.1526,349399.0
2015-08-03 11:40:00,21.83,21.83,21.76,21.78,207103.0,17.1526,17.1526,17.0976,17.1133,207103.0
2015-08-03 11:50:00,21.78,21.78,21.75,21.77,100076.0,17.1133,17.1133,17.0897,17.1055,100076.0
2015-08-03 12:00:00,21.77,21.78,21.73,21.78,110601.0,17.1055,17.1133,17.074,17.1133,110601.0
2015-08-03 12:10:00,21.78,21.79,21.75,21.78,120081.0,17.1133,17.1212,17.0897,17.1133,120081.0
2015-08-03 12:20:00,21.77,21.78,21.76,21.78,112537.0,17.1055,17.1133,17.0976,17.1133,112537.0
2015-08-03 12:30:00,21.77,21.78,21.7,21.71,186493.0,17.1055,17.1133,17.0505,17.0583,186493.0
2015-08-03 12:40:00,21.7,21.71,21.64,21.64,174367.0,17.0505,17.0583,17.0033,17.0033,174367.0
2015-08-03 12:50:00,21.64,21.66,21.62,21.64,132053.0,17.0033,17.019,16.9876,17.0033,132053.0
2015-08-03 13:00:00,21.63,21.65,21.61,21.62,151949.0,16.9955,17.0112,16.9797,16.9876,151949.0
2015-08-03 13:10:00,21.61,21.63,21.59,21.6,145772.0,16.9797,16.9955,16.964,16.9719,145772.0
2015-08-03 13:20:00,21.59,21.64,21.59,21.63,156256.0,16.964,17.0033,16.964,16.9955,156256.0
2015-08-03 13:30:00,21.62,21.63,21.6,21.6,55833.0,16.9876,16.9955,16.9719,16.9719,55833.0
2015-08-03 13:40:00,21.6,21.66,21.6,21.65,172241.0,16.9719,17.019,16.9719,17.0112,172241.0
2015-08-03 13:50:00,21.65,21.68,21.63,21.64,137048.0,17.0112,17.0347,16.9955,17.0033,137048.0
2015-08-03 14:00:00,21.64,21.65,21.61,21.63,160296.0,17.0033,17.0112,16.9797,16.9955,160296.0
2015-08-03 14:10:00,21.63,21.64,21.58,21.64,249188.0,16.9955,17.0033,16.9562,17.0033,249188.0
2015-08-03 14:20:00,21.64,21.68,21.63,21.67,133966.0,17.0033,17.0347,16.9955,17.0269,133966.0
2015-08-03 14:30:00,21.67,21.7,21.66,21.69,178301.0,17.0269,17.0505,17.019,17.0426,178301.0
2015-08-03 14:40:00,21.69,21.7,21.65,21.66,150664.0,17.0426,17.0505,17.0112,17.019,150664.0
2015-08-03 14:50:00,21.66,21.66,21.6,21.62,264017.0,17.019,17.019,16.9719,16.9876,264017.0
2015-08-03 15:00:00,21.62,21.67,21.61,21.67,172680.0,16.9876,17.0269,16.9797,17.0269,172680.0
2015-08-03 15:10:00,21.66,21.67,21.62,21.64,215290.0,17.019,17.0269,16.9876,17.0033,215290.0
2015-08-03 15:20:00,21.63,21.67,21.63,21.63,291820.0,16.9955,17.0269,16.9955,16.9955,291820.0
2015-08-03 15:30:00,21.64,21.67,21.63,21.67,295421.0,17.0033,17.0269,16.9955,17.0269,295421.0
2015-08-03 15:40:00,21.67,21.72,21.66,21.71,492555.0,17.0269,17.0662,17.019,17.0583,492555.0
2015-08-03 15:50:00,21.71,21.72,21.69,21.71,607832.0,17.0583,17.0662,17.0426,17.0583,607832.0
2015-08-04 09:30:00,21.83,21.88,21.75,21.78,458244.0,17.1526,17.1919,17.0897,17.1133,458244.0
2015-08-04 09:40:00,21.78,21.92,21.77,21.89,314708.0,17.1133,17.2233,17.1055,17.1997,314708.0
2015-08-04 09:50:00,21.9,21.91,21.75,21.76,214658.0,17.2076,17.2155,17.0897,17.0976,214658.0
2015-08-04 10:00:00,21.76,21.81,21.73,21.79,519353.0,17.0976,17.1369,17.074,17.1212,519353.0
2015-08-04 10:10:00,21.78,21.79,21.74,21.76,305216.0,17.1133,17.1212,17.0819,17.0976,305216.0
2015-08-04 10:20:00,21.76,21.79,21.69,21.69,229149.0,17.0976,17.1212,17.0426,17.0426,229149.0
2015-08-04 10:30:00,21.7,21.7,21.62,21.63,415889.0,17.0505,17.0505,16.9876,16.9955,415889.0
2015-08-04 10:40:00,21.63,21.64,21.55,21.6,531604.0,16.9955,17.0033,16.9326,16.9719,531604.0
2015-08-04 10:50:00,21.6,21.6,21.5,21.5,434436.0,16.9719,16.9719,16.8933,16.8933,434436.0
2015-08-04 11:00:00,21.5,21.53,21.42,21.44,736866.0,16.8933,16.9169,16.8304,16.8462,736866.0
2015-08-04 11:10:00,21.45,21.49,21.41,21.48,424294.0,16.854,16.8854,16.8226,16.8776,424294.0
2015-08-04 11:20:00,21.48,21.5,21.44,21.47,550798.0,16.8776,16.8933,16.8462,16.8697,550798.0
2015-08-04 11:30:00,21.47,21.5,21.44,21.5,308290.0,16.8697,16.8933,16.8462,16.8933,308290.0
2015-08-04 11:40:00,21.5,21.5,21.48,21.49,163792.0,16.8933,16.8933,16.8776,16.8854,163792.0
2015-08-04 11:50:00,21.5,21.5,21.44,21.48,228352.0,16.8933,16.8933,16.8462,16.8776,228352.0
2015-08-04 12:00:00,21.48,21.55,21.48,21.55,154914.0,16.8776,16.9326,16.8776,16.9326,154914.0
2015-08-04 12:10:00,21.55,21.56,21.53,21.55,155455.0,16.9326,16.9405,16.9169,16.9326,155455.0
2015-08-04 12:20:00,21.56,21.57,21.5,21.5,159848.0,16.9405,16.9483,16.8933,16.8933,159848.0
2015-08-04 12:30:00,21.5,21.5,21.45,21.45,471148.0,16.8933,16.8933,16.854,16.854,471148.0
2015-08-04 12:40:00,21.45,21.46,21.43,21.44,198973.0,16.854,16.8619,16.8383,16.8462,198973.0
2015-08-04 12:50:00,21.43,21.44,21.4,21.42,259216.0,16.8383,16.8462,16.8147,16.8304,259216.0
2015-08-04 13:00:00,21.42,21.44,21.41,21.42,190678.0,16.8304,16.8462,16.8226,16.8304,190678.0
2015-08-04 13:10:00,21.42,21.45,21.41,21.44,106766.0,16.8304,16.854,16.8226,16.8462,106766.0
2015-08-04 13:20:00,21.43,21.45,21.42,21.42,231108.0,16.8383,16.854,16.8304,16.8304,231108.0
2015-08-04 13:30:00,21.42,21.48,21.41,21.44,160587.0,16.8304,16.8776,16.8226,16.8462,160587.0
2015-08-04 13:40:00,21.44,21.45,21.4,21.42,474655.0,16.8462,16.854,16.8147,16.8304,474655.0
2015-08-04 13:50:00,21.42,21.46,21.41,21.42,243488.0,16.8304,16.8619,16.8226,16.8304,243488.0
2015-08-04 14:00:00,21.41,21.42,21.36,21.37,299336.0,16.8226,16.8304,16.7833,16.7912,299336.0
2015-08-04 14:10:00,21.36,21.4,21.34,21.39,386015.0,16.7833,16.8147,16.7676,16.8069,386015.0
2015-08-04 14:20:00,21.4,21.41,21.37,21.38,197099.0,16.8147,16.8226,16.7912,16.799,197099.0
2015-08-04 14:30:00,21.39,21.45,21.36,21.44,242719.0,16.8069,16.854,16.7833,16.8462,242719.0
2015-08-04 14:40:00,21.44,21.47,21.41,21.46,237868.0,16.8462,16.8697,16.8226,16.8619,237868.0
2015-08-04 14:50:00,21.47,21.47,21.42,21.45,214878.0,16.8697,16.8697,16.8304,16.854,214878.0
2015-08-04 15:00:00,21.45,21.48,21.42,21.43,243496.0,16.854,16.8776,16.8304,16.8383,243496.0
2015-08-04 15:10:00,21.42,21.47,21.41,21.44,243836.0,16.8304,16.8697,16.8226,16.8462,243836.0
2015-08-04 15:20:00,21.44,21.45,21.41,21.45,214860.0,16.8462,16.854,16.8226,16.854,214860.0
2015-08-04 15:30:00,21.45,21.49,21.43,21.45,329812.0,16.854,16.8854,16.8383,16.854,329812.0
2015-08-04 15:40:00,21.45,21.45,21.4,21.4,409478.0,16.854,16.854,16.8147,16.8147,409478.0
2015-08-04 15:50:00,21.4,21.45,21.39,21.45,862021.0,16.8147,16.854,16.8069,16.854,862021.0
2015-08-05 09:30:00,21.55,21.7,21.52,21.66,482631.0,16.9326,17.0505,16.909,17.019,482631.0
2015-08-05 09:40:00,21.66,21.76,21.65,21.76,325727.0,17.019,17.0976,17.0112,17.0976,325727.0
2015-08-05 09:50:00,21.76,21.77,21.7,21.72,238857.0,17.0976,17.1055,17.0505,17.0662,238857.0
2015-08-05 10:00:00,21.74,21.75,21.68,21.7,319959.0,17.0819,17.0897,17.0347,17.0505,319959.0
2015-08-05 10:10:00,21.7,21.74,21.66,21.69,213219.0,17.0505,17.0819,17.019,17.0426,213219.0
2015-08-05 10:20:00,21.69,21.75,21.66,21.73,185086.0,17.0426,17.0897,17.019,17.074,185086.0
2015-08-05 10:30:00,21.72,21.75,21.71,21.73,161454.0,17.0662,17.0897,17.0583,17.074,161454.0
2015-08-05 10:40:00,21.74,21.75,21.7,21.74,261966.0,17.0819,17.0897,17.0505,17.0819,261966.0
2015-08-05 10:50:00,21.74,21.78,21.74,21.77,167225.0,17.0819,17.1133,17.0819,17.1055,167225.0
2015-08-05 11:00:00,21.77,21.78,21.74,21.78,135764.0,17.1055,17.1133,17.0819,17.1133,135764.0
2015-08-05 11:10:00,21.78,21.79,21.76,21.79,87295.0,17.1133,17.1212,17.0976,17.1212,87295.0
2015-08-05 11:20:00,21.78,21.83,21.78,21.82,124672.0,17.1133,17.1526,17.1133,17.1447,124672.0
2015-08-05 11:30:00,21.82,21.87,21.79,21.79,322647.0,17.1447,17.184,17.1212,17.1212,322647.0
2015-08-05 11:40:00,21.79,21.8,21.77,21.8,75282.0,17.1212,17.129,17.1055,17.129,75282.0
2015-08-05 11:50:00,21.8,21.8,21.71,21.72,156916.0,17.129,17.129,17.0583,17.0662,156916.0
2015-08-05 12:00:00,21.72,21.74,21.7,21.72,82129.0,17.0662,17.0819,17.0505,17.0662,82129.0
2015-08-05 12:10:00,21.71,21.73,21.69,21.69,53858.0,17.0583,17.074,17.0426,17.0426,53858.0
2015-08-05 12:20:00,21.69,21.7,21.66,21.7,107564.0,17.0426,17.0505,17.019,17.0505,107564.0
2015-08-05 12:30:00,21.7,21.7,21.66,21.7,80511.0,17.0505,17.0505,17.019,17.0505,80511.0
2015-08-05 12:40:00,21.7,21.7,21.65,21.68,85096.0,17.0505,17.0505,17.0112,17.0347,85096.0
2015-08-05 12:50:00,21.69,21.71,21.65,21.7,57899.0,17.0426,17.0583,17.0112,17.0505,57899.0
2015-08-05 13:00:00,21.71,21.71,21.68,21.7,123262.0,17.0583,17.0583,17.0347,17.0505,123262.0
2015-08-05 13:10:00,21.69,21.7,21.61,21.63,209005.0,17.0426,17.0505,16.9797,16.9955,209005.0
2015-08-05 13:20:00,21.62,21.65,21.61,21.64,88567.0,16.9876,17.0112,16.9797,17.0033,88567.0
2015-08-05 13:30:00,21.64,21.66,21.62,21.64,120190.0,17.0033,17.019,16.9876,17.0033,120190.0
2015-08-05 13:40:00,21.64,21.73,21.63,21.71,230963.0,17.0033,17.074,16.9955,17.0583,230963.0
2015-08-05 13:50:00,21.72,21.73,21.7,21.71,150867.0,17.0662,17.074,17.0505,17.0583,150867.0
2015-08-05 14:00:00,21.72,21.74,21.71,21.73,100733.0,17.0662,17.0819,17.0583,17.074,100733.0
2015-08-05 14:10:00,21.72,21.74,21.71,21.73,142488.0,17.0662,17.0819,17.0583,17.074,142488.0
2015-08-05 14:20:00,21.73,21.74,21.7,21.73,248817.0,17.074,17.0819,17.0505,17.074,248817.0
2015-08-05 14:30:00,21.72,21.72,21.68,21.71,74651.0,17.0662,17.0662,17.0347,17.0583,74651.0
2015-08-05 14:40:00,21.71,21.72,21.68,21.69,150615.0,17.0583,17.0662,17.0347,17.0426,150615.0
2015-08-05 14:50:00,21.69,21.7,21.63,21.65,142201.0,17.0426,17.0505,16.9955,17.0112,142201.0
2015-08-05 15:00:00,21.64,21.69,21.64,21.69,117566.0,17.0033,17.0426,17.0033,17.0426,117566.0
2015-08-05 15:10:00,21.69,21.71,21.64,21.65,248653.0,17.0426,17.0583,17.0033,17.0112,248653.0
2015-08-05 15:20:00,21.64,21.7,21.64,21.66,162089.0,17.0033,17.0505,17.0033,17.019,162089.0
2015-08-05 15:30:00,21.67,21.67,21.62,21.64,166509.0,17.0269,17.0269,16.9876,17.0033,166509.0
2015-08-05 15:40:00,21.64,21.65,21.61,21.61,185158.0,17.0033,17.0112,16.9797,16.9797,185158.0
2015-08-05 15:50:00,21.62,21.62,21.6,21.61,459499.0,16.9876,16.9876,16.9719,16.9797,459499.0
2015-08-06 09:30:00,21.42,21.55,21.42,21.45,532646.0,16.8304,16.9326,16.8304,16.854,532646.0
2015-08-06 09:40:00,21.45,21.45,21.24,21.3,1054184.0,16.854,16.854,16.689,16.7362,1054184.0
2015-08-06 09:50:00,21.3,21.32,21.25,21.27,451122.0,16.7362,16.7519,16.6969,16.7126,451122.0
2015-08-06 10:00:00,21.28,21.32,21.27,21.32,88082.0,16.7204,16.7519,16.7126,16.7519,88082.0
2015-08-06 10:10:00,21.32,21.37,21.28,21.3,191590.0,16.7519,16.7912,16.7204,16.7362,191590.0
2015-08-06 10:20:00,21.29,21.29,21.17,21.2,469386.0,16.7283,16.7283,16.634,16.6576,469386.0
2015-08-06 10:30:00,21.2,21.21,21.17,21.19,460990.0,16.6576,16.6654,16.634,16.6497,460990.0
2015-08-06 10:40:00,21.19,21.22,21.17,21.19,387626.0,16.6497,16.6733,16.634,16.6497,387626.0
2015-08-06 10:50:00,21.2,21.2,21.11,21.13,394452.0,16.6576,16.6576,16.5869,16.6026,394452.0
2015-08-06 11:00:00,21.13,21.2,21.11,21.18,533363.0,16.6026,16.6576,16.5869,16.6419,533363.0
2015-08-06 11:10:00,21.19,21.19,21.13,21.14,147427.0,16.6497,16.6497,16.6026,16.6104,147427.0
2015-08-06 11:20:00,21.15,21.16,21.07,21.09,252904.0,16.6183,16.6262,16.5554,16.5712,252904.0
2015-08-06 11:30:00,21.09,21.1,21.03,21.05,283743.0,16.5712,16.579,16.524,16.5397,283743.0
2015-08-06 11:40:00,21.04,21.1,21.04,21.1,265844.0,16.5319,16.579,16.5319,16.579,265844.0
2015-08-06 11:50:00,21.1,21.1,21.01,21.01,211090.0,16.579,16.579,16.5083,16.5083,211090.0
2015-08-06 12:00:00,21.02,21.11,21.01,21.1,398746.0,16.5162,16.5869,16.5083,16.579,398746.0
2015-08-06 12:10:00,21.11,21.14,21.1,21.11,382886.0,16.5869,16.6104,16.579,16.5869,382886.0
2015-08-06 12:20:00,21.1,21.14,21.09,21.11,183177.0,16.579,16.6104,16.5712,16.5869,183177.0
2015-08-06 12:30:00,21.12,21.13,21.09,21.09,211899.0,16.5947,16.6026,16.5712,16.5712,211899.0
2015-08-06 12:40:00,21.1,21.18,21.09,21.17,308816.0,16.579,16.6419,16.5712,16.634,308816.0
2015-08-06 12:50:00,21.17,21.17,21.13,21.14,404359.0,16.634,16.634,16.6026,16.6104,404359.0
2015-08-06 13:00:00,21.14,21.15,21.1,21.1,174396.0,16.6104,16.6183,16.579,16.579,174396.0
2015-08-06 13:10:00,21.1,21.18,21.1,21.17,290849.0,16.579,16.6419,16.579,16.634,290849.0
2015-08-06 13:20:00,21.18,21.28,21.17,21.26,595418.0,16.6419,16.7204,16.634,16.7047,595418.0
2015-08-06 13:30:00,21.26,21.29,21.25,21.27,180889.0,16.7047,16.7283,16.6969,16.7126,180889.0
2015-08-06 13:40:00,21.27,21.31,21.24,21.3,309809.0,16.7126,16.744,16.689,16.7362,309809.0
2015-08-06 13:50:00,21.3,21.3,21.23,21.23,134449.0,16.7362,16.7362,16.6812,16.6812,134449.0
2015-08-06 14:00:00,21.23,21.25,21.22,21.24,133190.0,16.6812,16.6969,16.6733,16.689,133190.0
2015-08-06 14:10:00,21.24,21.25,21.21,21.22,95469.0,16.689,16.6969,16.6654,16.6733,95469.0
2015-08-06 14:20:00,21.22,21.29,21.21,21.28,156358.0,16.6733,16.7283,16.6654,16.7204,156358.0
2015-08-06 14:30:00,21.28,21.29,21.21,21.23,121601.0,16.7204,16.7283,16.6654,16.6812,121601.0
2015-08-06 14:40:00,21.23,21.26,21.22,21.25,128334.0,16.6812,16.7047,16.6733,16.6969,128334.0
2015-08-06 14:50:00,21.25,21.25,21.22,21.24,181701.0,16.6969,16.6969,16.6733,16.689,181701.0
2015-08-06 15:00:00,21.24,21.28,21.22,21.26,172853.0,16.689,16.7204,16.6733,16.7047,172853.0
2015-08-06 15:10:00,21.25,21.26,21.2,21.23,172235.0,16.6969,16.7047,16.6576,16.6812,172235.0
2015-08-06 15:20:00,21.23,21.24,21.19,21.2,206876.0,16.6812,16.689,16.6497,16.6576,206876.0
2015-08-06 15:30:00,21.2,21.23,21.18,21.23,278402.0,16.6576,16.6812,16.6419,16.6812,278402.0
2015-08-06 15:40:00,21.23,21.27,21.21,21.27,348521.0,16.6812,16.7126,16.6654,16.7126,348521.0
2015-08-06 15:50:00,21.27,21.29,21.26,21.27,840227.0,16.7126,16.7283,16.7047,16.7126,840227.0
2015-08-07 09:30:00,21.26,21.35,21.18,21.33,476912.0,16.7047,16.7754,16.6419,16.7597,476912.0
2015-08-07 09:40:00,21.32,21.36,21.24,21.32,321227.0,16.7519,16.7833,16.689,16.7519,321227.0
2015-08-07 09:50:00,21.32,21.41,21.32,21.38,416211.0,16.7519,16.8226,16.7519,16.799,416211.0
2015-08-07 10:00:00,21.38,21.39,21.33,21.34,322286.0,16.799,16.8069,16.7597,16.7676,322286.0
2015-08-07 10:10:00,21.35,21.36,21.33,21.35,187269.0,16.7754,16.7833,16.7597,16.7754,187269.0
2015-08-07 10:20:00,21.35,21.35,21.23,21.24,198928.0,16.7754,16.7754,16.6812,16.689,198928.0
2015-08-07 10:30:00,21.24,21.26,21.22,21.25,116648.0,16.689,16.7047,16.6733,16.6969,116648.0
2015-08-07 10:40:00,21.24,21.28,21.23,21.26,131212.0,16.689,16.7204,16.6812,16.7047,131212.0
2015-08-07 10:50:00,21.26,21.29,21.21,21.21,260381.0,16.7047,16.7283,16.6654,16.6654,260381.0
2015-08-07 11:00:00,21.21,21.21,21.15,21.17,227933.0,16.6654,16.6654,16.6183,16.634,227933.0
2015-08-07 11:10:00,21.17,21.17,21.1,21.11,178255.0,16.634,16.634,16.579,16.5869,178255.0
2015-08-07 11:20:00,21.11,21.13,21.1,21.11,151206.0,16.5869,16.6026,16.579,16.5869,151206.0
2015-08-07 11:30:00,21.11,21.11,21.08,21.08,99275.0,16.5869,16.5869,16.5633,16.5633,99275.0
2015-08-07 11:40:00,21.08,21.14,21.08,21.12,153321.0,16.5633,16.6104,16.5633,16.5947,153321.0
2015-08-07 11:50:00,21.12,21.14,21.09,21.13,155997.0,16.5947,16.6104,16.5712,16.6026,155997.0
2015-08-07 12:00:00,21.14,21.18,21.14,21.17,81421.0,16.6104,16.6419,16.6104,16.634,81421.0
2015-08-07 12:10:00,21.18,21.22,21.17,21.19,137228.0,16.6419,16.6733,16.634,16.6497,137228.0
2015-08-07 12:20:00,21.2,21.2,21.15,21.15,67205.0,16.6576,16.6576,16.6183,16.6183,67205.0
2015-08-07 12:30:00,21.15,21.16,21.12,21.15,101942.0,16.6183,16.6262,16.5947,16.6183,101942.0
2015-08-07 12:40:00,21.14,21.18,21.14,21.15,57521.0,16.6104,16.6419,16.6104,16.6183,57521.0
2015-08-07 12:50:00,21.15,21.18,21.15,21.17,71376.0,16.6183,16.6419,16.6183,16.634,71376.0
2015-08-07 13:00:00,21.16,21.18,21.15,21.17,98074.0,16.6262,16.6419,16.6183,16.634,98074.0
2015-08-07 13:10:00,21.16,21.18,21.15,21.17,78236.0,16.6262,16.6419,16.6183,16.634,78236.0
2015-08-07 13:20:00,21.16,21.19,21.15,21.17,141677.0,16.6262,16.6497,16.6183,16.634,141677.0
2015-08-07 13:30:00,21.16,21.22,21.16,21.19,195700.0,16.6262,16.6733,16.6262,16.6497,195700.0
2015-08-07 13:40:00,21.19,21.27,21.19,21.25,106583.0,16.6497,16.7126,16.6497,16.6969,106583.0
2015-08-07 13:50:00,21.25,21.26,21.23,21.25,59913.0,16.6969,16.7047,16.6812,16.6969,59913.0
2015-08-07 14:00:00,21.25,21.27,21.23,21.27,119616.0,16.6969,16.7126,16.6812,16.7126,119616.0
2015-08-07 14:10:00,21.27,21.27,21.23,21.23,108192.0,16.7126,16.7126,16.6812,16.6812,108192.0
2015-08-07 14:20:00,21.24,21.24,21.19,21.23,104194.0,16.689,16.689,16.6497,16.6812,104194.0
2015-08-07 14:30:00,21.22,21.26,21.19,21.2,315146.0,16.6733,16.7047,16.6497,16.6576,315146.0
2015-08-07 14:40:00,21.2,21.2,21.18,21.2,158442.0,16.6576,16.6576,16.6419,16.6576,158442.0
2015-08-07 14:50:00,21.2,21.2,21.18,21.19,130955.0,16.6576,16.6576,16.6419,16.6497,130955.0
2015-08-07 15:00:00,21.2,21.2,21.09,21.1,567417.0,16.6576,16.6576,16.5712,16.579,567417.0
2015-08-07 15:10:00,21.1,21.11,20.99,21.0,896750.0,16.579,16.5869,16.4926,16.5004,896750.0
2015-08-07 15:20:00,21.0,21.17,20.99,21.1,1630494.0,16.5004,16.634,16.4926,16.579,1630494.0
2015-08-07 15:30:00,21.1,21.14,20.99,21.08,1145388.0,16.579,16.6104,16.4926,16.5633,1145388.0
2015-08-07 15:40:00,21.08,21.13,20.99,21.05,1781157.0,16.5633,16.6026,16.4926,16.5397,1781157.0
2015-08-07 15:50:00,21.05,21.1,20.99,21.03,4483722.0,16.5397,16.579,16.4926,16.524,4483722.0
2015-08-10 09:30:00,21.12,21.12,20.93,21.04,1305767.0,16.5947,16.5947,16.4454,16.5319,1305767.0
2015-08-10 09:40:00,21.03,21.04,20.94,20.96,1053798.0,16.524,16.5319,16.4533,16.469,1053798.0
2015-08-10 09:50:00,20.97,21.02,20.92,21.01,1204768.0,16.4769,16.5162,16.4376,16.5083,1204768.0
2015-08-10 10:00:00,21.01,21.09,20.99,21.07,527356.0,16.5083,16.5712,16.4926,16.5554,527356.0
2015-08-10 10:10:00,21.08,21.17,21.07,21.17,871830.0,16.5633,16.634,16.5554,16.634,871830.0
2015-08-10 10:20:00,21.17,21.24,21.16,21.23,618554.0,16.634,16.689,16.6262,16.6812,618554.0
2015-08-10 10:30:00,21.24,21.29,21.21,21.22,860441.0,16.689,16.7283,16.6654,16.6733,860441.0
2015-08-10 10:40:00,21.22,21.31,21.16,21.29,848914.0,16.6733,16.744,16.6262,16.7283,848914.0
2015-08-10 10:50:00,21.29,21.34,21.24,21.32,485895.0,16.7283,16.7676,16.689,16.7519,485895.0
2015-08-10 11:00:00,21.32,21.37,21.3,21.36,613096.0,16.7519,16.7912,16.7362,16.7833,613096.0
2015-08-10 11:10:00,21.36,21.37,21.33,21.36,308215.0,16.7833,16.7912,16.7597,16.7833,308215.0
2015-08-10 11:20:00,21.36,21.52,21.35,21.51,1165808.0,16.7833,16.909,16.7754,16.9012,1165808.0
2015-08-10 11:30:00,21.51,21.61,21.5,21.6,685965.0,16.9012,16.9797,16.8933,16.9719,685965.0
2015-08-10 11:40:00,21.6,21.65,21.53,21.62,830199.0,16.9719,17.0112,16.9169,16.9876,830199.0
2015-08-10 11:50:00,21.62,21.65,21.6,21.63,431279.0,16.9876,17.0112,16.9719,16.9955,431279.0
2015-08-10 12:00:00,21.63,21.75,21.62,21.73,837689.0,16.9955,17.0897,16.9876,17.074,837689.0
2015-08-10 12:10:00,21.73,21.78,21.73,21.76,553265.0,17.074,17.1133,17.074,17.0976,553265.0
2015-08-10 12:20:00,21.76,21.89,21.75,21.82,910905.0,17.0976,17.1997,17.0897,17.1447,910905.0
2015-08-10 12:30:00,21.82,21.84,21.74,21.8,552496.0,17.1447,17.1605,17.0819,17.129,552496.0
2015-08-10 12:40:00,21.8,21.8,21.72,21.78,403635.0,17.129,17.129,17.0662,17.1133,403635.0
2015-08-10 12:50:00,21.78,21.85,21.76,21.82,348975.0,17.1133,17.1683,17.0976,17.1447,348975.0
2015-08-10 13:00:00,21.82,21.85,21.76,21.82,330082.0,17.1447,17.1683,17.0976,17.1447,330082.0
2015-08-10 13:10:00,21.82,21.85,21.79,21.84,260371.0,17.1447,17.1683,17.1212,17.1605,260371.0
2015-08-10 13:20:00,21.83,21.84,21.79,21.82,216134.0,17.1526,17.1605,17.1212,17.1447,216134.0
2015-08-10 13:30:00,21.82,21.86,21.81,21.83,367125.0,17.1447,17.1762,17.1369,17.1526,367125.0
2015-08-10 13:40:00,21.83,21.86,21.8,21.82,226547.0,17.1526,17.1762,17.129,17.1447,226547.0
2015-08-10 13:50:00,21.83,21.83,21.77,21.78,211588.0,17.1526,17.1526,17.1055,17.1133,211588.0
2015-08-10 14:00:00,21.78,21.81,21.75,21.75,352936.0,17.1133,17.1369,17.0897,17.0897,352936.0
2015-08-10 14:10:00,21.75,21.85,21.74,21.84,384285.0,17.0897,17.1683,17.0819,17.1605,384285.0
2015-08-10 14:20:00,21.84,21.85,21.76,21.77,262461.0,17.1605,17.1683,17.0976,17.1055,262461.0
2015-08-10 14:30:00,21.76,21.81,21.73,21.75,287672.0,17.0976,17.1369,17.074,17.0897,287672.0
2015-08-10 14:40:00,21.76,21.78,21.75,21.77,282857.0,17.0976,17.1133,17.0897,17.1055,282857.0
2015-08-10 14:50:00,21.77,21.8,21.75,21.79,373567.0,17.1055,17.129,17.0897,17.1212,373567.0
2015-08-10 15:00:00,21.78,21.83,21.78,21.8,275637.0,17.1133,17.1526,17.1133,17.129,275637.0
2015-08-10 15:10:00,21.8,21.81,21.78,21.79,182816.0,17.129,17.1369,17.1133,17.1212,182816.0
2015-08-10 15:20:00,21.79,21.79,21.72,21.73,530703.0,17.1212,17.1212,17.0662,17.074,530703.0
2015-08-10 15:30:00,21.73,21.76,21.72,21.76,652699.0,17.074,17.0976,17.0662,17.0976,652699.0
2015-08-10 15:40:00,21.76,21.77,21.7,21.7,1046595.0,17.0976,17.1055,17.0505,17.0505,1046595.0
2015-08-10 15:50:00,21.71,21.71,21.59,21.62,2491563.0,17.0583,17.0583,16.964,16.9876,2491563.0
2015-08-11 09:30:00,21.0,21.1,20.76,20.94,2064199.0,16.5004,16.579,16.3119,16.4533,2064199.0
2015-08-11 09:40:00,20.94,21.04,20.94,21.01,1896952.0,16.4533,16.5319,16.4533,16.5083,1896952.0
2015-08-11 09:50:00,21.01,21.02,20.9,20.92,821190.0,16.5083,16.5162,16.4219,16.4376,821190.0
2015-08-11 10:00:00,20.92,20.94,20.82,20.84,606815.0,16.4376,16.4533,16.359,16.3747,606815.0
2015-08-11 10:10:00,20.84,20.85,20.73,20.76,411273.0,16.3747,16.3826,16.2883,16.3119,411273.0
2015-08-11 10:20:00,20.77,20.83,20.75,20.76,447573.0,16.3197,16.3669,16.304,16.3119,447573.0
2015-08-11 10:30:00,20.76,20.77,20.67,20.71,371423.0,16.3119,16.3197,16.2411,16.2726,371423.0
2015-08-11 10:40:00,20.71,20.79,20.71,20.76,284712.0,16.2726,16.3354,16.2726,16.3119,284712.0
2015-08-11 10:50:00,20.76,20.77,20.69,20.69,243453.0,16.3119,16.3197,16.2569,16.2569,243453.0
2015-08-11 11:00:00,20.69,20.72,20.61,20.64,325063.0,16.2569,16.2804,16.194,16.2176,325063.0
2015-08-11 11:10:00,20.64,20.7,20.61,20.61,281830.0,16.2176,16.2647,16.194,16.194,281830.0
2015-08-11 11:20:00,20.61,20.63,20.55,20.56,290143.0,16.194,16.2097,16.1469,16.1547,290143.0
2015-08-11 11:30:00,20.56,20.67,20.56,20.65,248812.0,16.1547,16.2411,16.1547,16.2254,248812.0
2015-08-11 11:40:00,20.66,20.69,20.61,20.64,187224.0,16.2333,16.2569,16.194,16.2176,187224.0
2015-08-11 11:50:00,20.64,20.77,20.63,20.71,422332.0,16.2176,16.3197,16.2097,16.2726,422332.0
2015-08-11 12:00:00,20.72,20.78,20.71,20.78,167787.0,16.2804,16.3276,16.2726,16.3276,167787.0
2015-08-11 12:10:00,20.77,20.83,20.74,20.79,419755.0,16.3197,16.3669,16.2961,16.3354,419755.0
2015-08-11 12:20:00,20.79,20.85,20.78,20.85,230711.0,16.3354,16.3826,16.3276,16.3826,230711.0
2015-08-11 12:30:00,20.85,20.89,20.84,20.89,241086.0,16.3826,16.414,16.3747,16.414,241086.0
2015-08-11 12:40:00,20.88,20.9,20.86,20.87,214162.0,16.4062,16.4219,16.3904,16.3983,214162.0
2015-08-11 12:50:00,20.86,20.89,20.78,20.8,342032.0,16.3904,16.414,16.3276,16.3433,342032.0
2015-08-11 13:00:00,20.8,20.82,20.77,20.82,287611.0,16.3433,16.359,16.3197,16.359,287611.0
2015-08-11 13:10:00,20.81,20.83,20.78,20.81,234772.0,16.3511,16.3669,16.3276,16.3511,234772.0
2015-08-11 13:20:00,20.8,20.83,20.8,20.81,160923.0,16.3433,16.3669,16.3433,16.3511,160923.0
2015-08-11 13:30:00,20.8,20.87,20.79,20.85,119583.0,16.3433,16.3983,16.3354,16.3826,119583.0
2015-08-11 13:40:00,20.86,20.87,20.81,20.87,253466.0,16.3904,16.3983,16.3511,16.3983,253466.0
2015-08-11 13:50:00,20.87,20.88,20.86,20.86,293876.0,16.3983,16.4062,16.3904,16.3904,293876.0
2015-08-11 14:00:00,20.87,20.91,20.86,20.9,602951.0,16.3983,16.4297,16.3904,16.4219,602951.0
2015-08-11 14:10:00,20.9,20.9,20.85,20.88,237156.0,16.4219,16.4219,16.3826,16.4062,237156.0
2015-08-11 14:20:00,20.88,20.9,20.87,20.88,223517.0,16.4062,16.4219,16.3983,16.4062,223517.0
2015-08-11 14:30:00,20.88,20.88,20.84,20.86,135929.0,16.4062,16.4062,16.3747,16.3904,135929.0
2015-08-11 14:40:00,20.85,20.86,20.81,20.81,218297.0,16.3826,16.3904,16.3511,16.3511,218297.0
2015-08-11 14:50:00,20.81,20.85,20.79,20.83,213037.0,16.3511,16.3826,16.3354,16.3669,213037.0
2015-08-11 15:00:00,20.84,20.86,20.82,20.82,182234.0,16.3747,16.3904,16.359,16.359,182234.0
2015-08-11 15:10:00,20.82,20.89,20.81,20.86,218412.0,16.359,16.414,16.3511,16.3904,218412.0
2015-08-11 15:20:00,20.86,20.87,20.85,20.86,231124.0,16.3904,16.3983,16.3826,16.3904,231124.0
2015-08-11 15:30:00,20.86,20.89,20.84,20.85,347009.0,16.3904,16.414,16.3747,16.3826,347009.0
2015-08-11 15:40:00,20.85,20.89,20.85,20.88,653065.0,16.3826,16.414,16.3826,16.4062,653065.0
2015-08-11 15:50:00,20.88,20.89,20.83,20.83,1621850.0,16.4062,16.414,16.3669,16.3669,1621850.0
2015-08-12 09:30:00,20.53,20.53,20.25,20.25,920458.0,16.1311,16.1311,15.9111,15.9111,920458.0
2015-08-12 09:40:00,20.26,20.34,20.18,20.29,999931.0,15.919,15.9819,15.8561,15.9426,999931.0
2015-08-12 09:50:00,20.3,20.41,20.29,20.37,695537.0,15.9504,16.0369,15.9426,16.0054,695537.0
2015-08-12 10:00:00,20.37,20.39,20.33,20.37,488873.0,16.0054,16.0211,15.974,16.0054,488873.0
2015-08-12 10:10:00,20.37,20.47,20.35,20.41,469499.0,16.0054,16.084,15.9897,16.0369,469499.0
2015-08-12 10:20:00,20.41,20.42,20.33,20.42,544915.0,16.0369,16.0447,15.974,16.0447,544915.0
2015-08-12 10:30:00,20.42,20.53,20.41,20.51,553379.0,16.0447,16.1311,16.0369,16.1154,553379.0
2015-08-12 10:40:00,20.52,20.54,20.46,20.48,466704.0,16.1233,16.139,16.0761,16.0919,466704.0
2015-08-12 10:50:00,20.47,20.48,20.42,20.47,193514.0,16.084,16.0919,16.0447,16.084,193514.0
2015-08-12 11:00:00,20.47,20.5,20.42,20.44,367112.0,16.084,16.1076,16.0447,16.0604,367112.0
2015-08-12 11:10:00,20.44,20.46,20.41,20.44,207028.0,16.0604,16.0761,16.0369,16.0604,207028.0
2015-08-12 11:20:00,20.45,20.46,20.37,20.39,518053.0,16.0683,16.0761,16.0054,16.0211,518053.0
2015-08-12 11:30:00,20.39,20.45,20.35,20.45,328716.0,16.0211,16.0683,15.9897,16.0683,328716.0
2015-08-12 11:40:00,20.45,20.48,20.44,20.45,188073.0,16.0683,16.0919,16.0604,16.0683,188073.0
2015-08-12 11:50:00,20.45,20.47,20.41,20.44,118376.0,16.0683,16.084,16.0369,16.0604,118376.0
2015-08-12 12:00:00,20.43,20.45,20.4,20.44,234415.0,16.0526,16.0683,16.029,16.0604,234415.0
2015-08-12 12:10:00,20.44,20.5,20.43,20.5,182096.0,16.0604,16.1076,16.0526,16.1076,182096.0
2015-08-12 12:20:00,20.5,20.56,20.49,20.55,561954.0,16.1076,16.1547,16.0997,16.1469,561954.0
2015-08-12 12:30:00,20.55,20.56,20.53,20.55,410863.0,16.1469,16.1547,16.1311,16.1469,410863.0
2015-08-12 12:40:00,20.56,20.57,20.53,20.56,395786.0,16.1547,16.1626,16.1311,16.1547,395786.0
2015-08-12 12:50:00,20.57,20.59,20.55,20.55,194932.0,16.1626,16.1783,16.1469,16.1469,194932.0
2015-08-12 13:00:00,20.55,20.61,20.55,20.57,312476.0,16.1469,16.194,16.1469,16.1626,312476.0
2015-08-12 13:10:00,20.57,20.6,20.54,20.6,338960.0,16.1626,16.1861,16.139,16.1861,338960.0
2015-08-12 13:20:00,20.6,20.66,20.58,20.61,1128294.0,16.1861,16.2333,16.1704,16.194,1128294.0
2015-08-12 13:30:00,20.61,20.62,20.58,20.61,192680.0,16.194,16.2019,16.1704,16.194,192680.0
2015-08-12 13:40:00,20.61,20.74,20.6,20.74,343609.0,16.194,16.2961,16.1861,16.2961,343609.0
2015-08-12 13:50:00,20.73,20.74,20.69,20.7,508709.0,16.2883,16.2961,16.2569,16.2647,508709.0
2015-08-12 14:00:00,20.71,20.75,20.68,20.75,488704.0,16.2726,16.304,16.249,16.304,488704.0
2015-08-12 14:10:00,20.75,20.77,20.71,20.74,397644.0,16.304,16.3197,16.2726,16.2961,397644.0
2015-08-12 14:20:00,20.74,20.77,20.7,20.71,475123.0,16.2961,16.3197,16.2647,16.2726,475123.0
2015-08-12 14:30:00,20.71,20.74,20.68,20.74,260432.0,16.2726,16.2961,16.249,16.2961,260432.0
2015-08-12 14:40:00,20.74,20.78,20.73,20.77,153451.0,16.2961,16.3276,16.2883,16.3197,153451.0
2015-08-12 14:50:00,20.77,20.77,20.73,20.75,548594.0,16.3197,16.3197,16.2883,16.304,548594.0
2015-08-12 15:00:00,20.75,20.76,20.7,20.75,346162.0,16.304,16.3119,16.2647,16.304,346162.0
2015-08-12 15:10:00,20.75,20.75,20.7,20.74,253850.0,16.304,16.304,16.2647,16.2961,253850.0
2015-08-12 15:20:00,20.73,20.76,20.71,20.75,389844.0,16.2883,16.3119,16.2726,16.304,389844.0
2015-08-12 15:30:00,20.75,20.78,20.72,20.72,478995.0,16.304,16.3276,16.2804,16.2804,478995.0
2015-08-12 15:40:00,20.72,20.73,20.68,20.7,1952468.0,16.2804,16.2883,16.249,16.2647,1952468.0
2015-08-12 15:50:00,20.7,20.77,20.7,20.75,2343319.0,16.2647,16.3197,16.2647,16.304,2343319.0
2015-08-13 09:30:00,20.55,20.61,20.45,20.5,641735.0,16.1469,16.194,16.0683,16.1076,641735.0
2015-08-13 09:40:00,20.49,20.53,20.44,20.44,207781.0,16.0997,16.1311,16.0604,16.0604,207781.0
2015-08-13 09:50:00,20.45,20.49,20.44,20.49,247724.0,16.0683,16.0997,16.0604,16.0997,247724.0
2015-08-13 10:00:00,20.49,20.51,20.43,20.49,188856.0,16.0997,16.1154,16.0526,16.0997,188856.0
2015-08-13 10:10:00,20.49,20.5,20.41,20.42,180289.0,16.0997,16.1076,16.0369,16.0447,180289.0
2015-08-13 10:20:00,20.42,20.48,20.41,20.48,146749.0,16.0447,16.0919,16.0369,16.0919,146749.0
2015-08-13 10:30:00,20.48,20.53,20.44,20.53,151853.0,16.0919,16.1311,16.0604,16.1311,151853.0
2015-08-13 10:40:00,20.54,20.56,20.5,20.51,178153.0,16.139,16.1547,16.1076,16.1154,178153.0
2015-08-13 10:50:00,20.5,20.55,20.49,20.52,121213.0,16.1076,16.1469,16.0997,16.1233,121213.0
2015-08-13 11:00:00,20.53,20.54,20.5,20.5,102454.0,16.1311,16.139,16.1076,16.1076,102454.0
2015-08-13 11:10:00,20.5,20.59,20.5,20.59,165959.0,16.1076,16.1783,16.1076,16.1783,165959.0
2015-08-13 11:20:00,20.58,20.59,20.54,20.55,141680.0,16.1704,16.1783,16.139,16.1469,141680.0
2015-08-13 11:30:00,20.56,20.6,20.55,20.58,152606.0,16.1547,16.1861,16.1469,16.1704,152606.0
2015-08-13 11:40:00,20.57,20.59,20.55,20.58,140068.0,16.1626,16.1783,16.1469,16.1704,140068.0
2015-08-13 11:50:00,20.58,20.6,20.54,20.56,184382.0,16.1704,16.1861,16.139,16.1547,184382.0
2015-08-13 12:00:00,20.56,20.61,20.54,20.59,76207.0,16.1547,16.194,16.139,16.1783,76207.0
2015-08-13 12:10:00,20.6,20.64,20.59,20.63,120326.0,16.1861,16.2176,16.1783,16.2097,120326.0
2015-08-13 12:20:00,20.62,20.64,20.6,20.62,96419.0,16.2019,16.2176,16.1861,16.2019,96419.0
2015-08-13 12:30:00,20.63,20.63,20.61,20.61,99133.0,16.2097,16.2097,16.194,16.194,99133.0
2015-08-13 12:40:00,20.61,20.64,20.61,20.64,196114.0,16.194,16.2176,16.194,16.2176,196114.0
2015-08-13 12:50:00,20.64,20.65,20.63,20.63,120881.0,16.2176,16.2254,16.2097,16.2097,120881.0
2015-08-13 13:00:00,20.63,20.67,20.62,20.66,95411.0,16.2097,16.2411,16.2019,16.2333,95411.0
2015-08-13 13:10:00,20.65,20.68,20.64,20.64,67132.0,16.2254,16.249,16.2176,16.2176,67132.0
2015-08-13 13:20:00,20.64,20.68,20.64,20.65,126241.0,16.2176,16.249,16.2176,16.2254,126241.0
2015-08-13 13:30:00,20.65,20.66,20.63,20.65,52209.0,16.2254,16.2333,16.2097,16.2254,52209.0
2015-08-13 13:40:00,20.65,20.65,20.62,20.63,132670.0,16.2254,16.2254,16.2019,16.2097,132670.0
2015-08-13 13:50:00,20.63,20.64,20.61,20.62,110665.0,16.2097,16.2176,16.194,16.2019,110665.0
2015-08-13 14:00:00,20.62,20.67,20.62,20.66,53302.0,16.2019,16.2411,16.2019,16.2333,53302.0
2015-08-13 14:10:00,20.66,20.68,20.64,20.64,115003.0,16.2333,16.249,16.2176,16.2176,115003.0
2015-08-13 14:20:00,20.64,20.65,20.63,20.65,110076.0,16.2176,16.2254,16.2097,16.2254,110076.0
2015-08-13 14:30:00,20.65,20.68,20.64,20.67,184456.0,16.2254,16.249,16.2176,16.2411,184456.0
2015-08-13 14:40:00,20.67,20.68,20.66,20.66,90407.0,16.2411,16.249,16.2333,16.2333,90407.0
2015-08-13 14:50:00,20.66,20.69,20.66,20.68,141169.0,16.2333,16.2569,16.2333,16.249,141169.0
2015-08-13 15:00:00,20.68,20.69,20.65,20.66,273564.0,16.249,16.2569,16.2254,16.2333,273564.0
2015-08-13 15:10:00,20.65,20.66,20.64,20.64,130702.0,16.2254,16.2333,16.2176,16.2176,130702.0
2015-08-13 15:20:00,20.64,20.65,20.59,20.61,186073.0,16.2176,16.2254,16.1783,16.194,186073.0
2015-08-13 15:30:00,20.61,20.61,20.54,20.57,464969.0,16.194,16.194,16.139,16.1626,464969.0
2015-08-13 15:40:00,20.57,20.58,20.54,20.55,378378.0,16.1626,16.1704,16.139,16.1469,378378.0
2015-08-13 15:50:00,20.55,20.56,20.53,20.54,809364.0,16.1469,16.1547,16.1311,16.139,809364.0
2015-08-14 09:30:00,20.37,20.39,20.24,20.3,618633.0,16.0054,16.0211,15.9033,15.9504,618633.0
2015-08-14 09:40:00,20.3,20.32,20.25,20.29,361291.0,15.9504,15.9661,15.9111,15.9426,361291.0
2015-08-14 09:50:00,20.28,20.33,20.28,20.32,431604.0,15.9347,15.974,15.9347,15.9661,431604.0
2015-08-14 10:00:00,20.32,20.33,20.27,20.3,266258.0,15.9661,15.974,15.9269,15.9504,266258.0
2015-08-14 10:10:00,20.3,20.32,20.27,20.32,140500.0,15.9504,15.9661,15.9269,15.9661,140500.0
2015-08-14 10:20:00,20.32,20.37,20.31,20.33,315353.0,15.9661,16.0054,15.9583,15.974,315353.0
2015-08-14 10:30:00,20.33,20.36,20.3,20.35,206428.0,15.974,15.9976,15.9504,15.9897,206428.0
2015-08-14 10:40:00,20.35,20.36,20.29,20.3,327562.0,15.9897,15.9976,15.9426,15.9504,327562.0
2015-08-14 10:50:00,20.31,20.33,20.28,20.29,228677.0,15.9583,15.974,15.9347,15.9426,228677.0
2015-08-14 11:00:00,20.29,20.3,20.22,20.24,338994.0,15.9426,15.9504,15.8876,15.9033,338994.0
2015-08-14 11:10:00,20.24,20.26,20.23,20.23,319869.0,15.9033,15.919,15.8954,15.8954,319869.0
2015-08-14 11:20:00,20.23,20.3,20.23,20.3,267365.0,15.8954,15.9504,15.8954,15.9504,267365.0
2015-08-14 11:30:00,20.3,20.34,20.28,20.34,148367.0,15.9504,15.9819,15.9347,15.9819,148367.0
2015-08-14 11:40:00,20.34,20.35,20.31,20.31,180441.0,15.9819,15.9897,15.9583,15.9583,180441.0
2015-08-14 11:50:00,20.32,20.34,20.29,20.3,177638.0,15.9661,15.9819,15.9426,15.9504,177638.0
2015-08-14 12:00:00,20.31,20.34,20.3,20.32,133163.0,15.9583,15.9819,15.9504,15.9661,133163.0
2015-08-14 12:10:00,20.31,20.32,20.28,20.3,207500.0,15.9583,15.9661,15.9347,15.9504,207500.0
2015-08-14 12:20:00,20.31,20.32,20.29,20.3,265133.0,15.9583,15.9661,15.9426,15.9504,265133.0
2015-08-14 12:30:00,20.3,20.31,20.29,20.29,180694.0,15.9504,15.9583,15.9426,15.9426,180694.0
2015-08-14 12:40:00,20.29,20.33,20.29,20.32,199432.0,15.9426,15.974,15.9426,15.9661,199432.0
2015-08-14 12:50:00,20.32,20.34,20.3,20.32,203180.0,15.9661,15.9819,15.9504,15.9661,203180.0
2015-08-14 13:00:00,20.32,20.34,20.31,20.32,203345.0,15.9661,15.9819,15.9583,15.9661,203345.0
2015-08-14 13:10:00,20.33,20.36,20.3,20.31,150113.0,15.974,15.9976,15.9504,15.9583,150113.0
2015-08-14 13:20:00,20.31,20.34,20.3,20.31,145098.0,15.9583,15.9819,15.9504,15.9583,145098.0
2015-08-14 13:30:00,20.31,20.36,20.31,20.35,301360.0,15.9583,15.9976,15.9583,15.9897,301360.0
2015-08-14 13:40:00,20.35,20.37,20.35,20.35,125360.0,15.9897,16.0054,15.9897,15.9897,125360.0
2015-08-14 13:50:00,20.35,20.37,20.34,20.35,230816.0,15.9897,16.0054,15.9819,15.9897,230816.0
2015-08-14 14:00:00,20.35,20.37,20.34,20.37,162833.0,15.9897,16.0054,15.9819,16.0054,162833.0
2015-08-14 14:10:00,20.37,20.38,20.33,20.33,290558.0,16.0054,16.0133,15.974,15.974,290558.0
2015-08-14 14:20:00,20.33,20.35,20.32,20.34,223977.0,15.974,15.9897,15.9661,15.9819,223977.0
2015-08-14 14:30:00,20.34,20.34,20.32,20.32,158420.0,15.9819,15.9819,15.9661,15.9661,158420.0
2015-08-14 14:40:00,20.32,20.36,20.31,20.34,208096.0,15.9661,15.9976,15.9583,15.9819,208096.0
2015-08-14 14:50:00,20.34,20.35,20.32,20.33,270047.0,15.9819,15.9897,15.9661,15.974,270047.0
2015-08-14 15:00:00,20.34,20.37,20.31,20.36,247439.0,15.9819,16.0054,15.9583,15.9976,247439.0
2015-08-14 15:10:00,20.37,20.38,20.34,20.35,316717.0,16.0054,16.0133,15.9819,15.9897,316717.0
2015-08-14 15:20:00,20.35,20.4,20.35,20.4,397576.0,15.9897,16.029,15.9897,16.029,397576.0
2015-08-14 15:30:00,20.4,20.4,20.35,20.35,257083.0,16.029,16.029,15.9897,15.9897,257083.0
2015-08-14 15:40:00,20.35,20.37,20.35,20.36,393991.0,15.9897,16.0054,15.9897,15.9976,393991.0
2015-08-14 15:50:00,20.37,20.38,20.34,20.38,914754.0,16.0054,16.0133,15.9819,16.0133,914754.0
2015-08-17 09:30:00,19.9,19.9,19.69,19.8,1752673.0,15.6361,15.6361,15.4711,15.5576,1752673.0
2015-08-17 09:40:00,19.81,19.86,19.78,19.84,994827.0,15.5654,15.6047,15.5418,15.589,994827.0
2015-08-17 09:50:00,19.84,19.92,19.83,19.88,1052797.0,15.589,15.6518,15.5811,15.6204,1052797.0
2015-08-17 10:00:00,19.88,20.01,19.88,20.0,774608.0,15.6204,15.7226,15.6204,15.7147,774608.0
2015-08-17 10:10:00,20.0,20.05,19.93,20.05,920554.0,15.7147,15.754,15.6597,15.754,920554.0
2015-08-17 10:20:00,20.05,20.05,20.01,20.01,370540.0,15.754,15.754,15.7226,15.7226,370540.0
2015-08-17 10:30:00,20.02,20.04,19.98,20.03,449506.0,15.7304,15.7461,15.699,15.7383,449506.0
2015-08-17 10:40:00,20.03,20.05,20.0,20.03,364777.0,15.7383,15.754,15.7147,15.7383,364777.0
2015-08-17 10:50:00,20.03,20.07,20.02,20.06,235968.0,15.7383,15.7697,15.7304,15.7618,235968.0
2015-08-17 11:00:00,20.06,20.09,20.05,20.07,180992.0,15.7618,15.7854,15.754,15.7697,180992.0
2015-08-17 11:10:00,20.07,20.11,20.06,20.11,536539.0,15.7697,15.8011,15.7618,15.8011,536539.0
2015-08-17 11:20:00,20.11,20.13,20.08,20.1,482784.0,15.8011,15.8168,15.7776,15.7933,482784.0
2015-08-17 11:30:00,20.1,20.17,20.09,20.16,343155.0,15.7933,15.8483,15.7854,15.8404,343155.0
2015-08-17 11:40:00,20.16,20.16,20.13,20.13,202529.0,15.8404,15.8404,15.8168,15.8168,202529.0
2015-08-17 11:50:00,20.14,20.14,20.09,20.12,277575.0,15.8247,15.8247,15.7854,15.809,277575.0
2015-08-17 12:00:00,20.13,20.14,20.11,20.13,114969.0,15.8168,15.8247,15.8011,15.8168,114969.0
2015-08-17 12:10:00,20.14,20.14,20.09,20.11,314001.0,15.8247,15.8247,15.7854,15.8011,314001.0
2015-08-17 12:20:00,20.1,20.15,20.1,20.14,171975.0,15.7933,15.8326,15.7933,15.8247,171975.0
2015-08-17 12:30:00,20.14,20.15,20.13,20.14,66707.0,15.8247,15.8326,15.8168,15.8247,66707.0
2015-08-17 12:40:00,20.14,20.16,20.12,20.16,159684.0,15.8247,15.8404,15.809,15.8404,159684.0
2015-08-17 12:50:00,20.16,20.23,20.15,20.23,164741.0,15.8404,15.8954,15.8326,15.8954,164741.0
2015-08-17 13:00:00,20.22,20.23,20.18,20.19,289611.0,15.8876,15.8954,15.8561,15.864,289611.0
2015-08-17 13:10:00,20.18,20.23,20.18,20.21,374018.0,15.8561,15.8954,15.8561,15.8797,374018.0
2015-08-17 13:20:00,20.21,20.24,20.19,20.23,324176.0,15.8797,15.9033,15.864,15.8954,324176.0
2015-08-17 13:30:00,20.23,20.24,20.2,20.21,233734.0,15.8954,15.9033,15.8719,15.8797,233734.0
2015-08-17 13:40:00,20.2,20.24,20.2,20.2,198352.0,15.8719,15.9033,15.8719,15.8719,198352.0
2015-08-17 13:50:00,20.2,20.21,20.19,20.21,149107.0,15.8719,15.8797,15.864,15.8797,149107.0
2015-08-17 14:00:00,20.21,20.24,20.2,20.21,158762.0,15.8797,15.9033,15.8719,15.8797,158762.0
2015-08-17 14:10:00,20.21,20.23,20.19,20.21,237290.0,15.8797,15.8954,15.864,15.8797,237290.0
2015-08-17 14:20:00,20.22,20.25,20.21,20.21,197032.0,15.8876,15.9111,15.8797,15.8797,197032.0
2015-08-17 14:30:00,20.21,20.25,20.19,20.25,177993.0,15.8797,15.9111,15.864,15.9111,177993.0
2015-08-17 14:40:00,20.25,20.29,20.24,20.27,316129.0,15.9111,15.9426,15.9033,15.9269,316129.0
2015-08-17 14:50:00,20.27,20.28,20.24,20.24,409959.0,15.9269,15.9347,15.9033,15.9033,409959.0
2015-08-17 15:00:00,20.24,20.26,20.23,20.23,231885.0,15.9033,15.919,15.8954,15.8954,231885.0
2015-08-17 15:10:00,20.24,20.25,20.22,20.24,204612.0,15.9033,15.9111,15.8876,15.9033,204612.0
2015-08-17 15:20:00,20.25,20.27,20.22,20.26,331640.0,15.9111,15.9269,15.8876,15.919,331640.0
2015-08-17 15:30:00,20.26,20.29,20.24,20.28,680649.0,15.919,15.9426,15.9033,15.9347,680649.0
2015-08-17 15:40:00,20.28,20.29,20.24,20.27,847684.0,15.9347,15.9426,15.9033,15.9269,847684.0
2015-08-17 15:50:00,20.27,20.31,20.26,20.29,1632216.0,15.9269,15.9583,15.919,15.9426,1632216.0
2015-08-18 09:30:00,20.18,20.19,20.03,20.04,784306.0,15.8561,15.864,15.7383,15.7461,784306.0
2015-08-18 09:40:00,20.03,20.1,20.01,20.08,351041.0,15.7383,15.7933,15.7226,15.7776,351041.0
2015-08-18 09:50:00,20.08,20.1,20.05,20.09,189063.0,15.7776,15.7933,15.754,15.7854,189063.0
2015-08-18 10:00:00,20.09,20.12,20.02,20.12,643118.0,15.7854,15.809,15.7304,15.809,643118.0
2015-08-18 10:10:00,20.12,20.15,20.11,20.14,235385.0,15.809,15.8326,15.8011,15.8247,235385.0
2015-08-18 10:20:00,20.14,20.18,20.12,20.14,316496.0,15.8247,15.8561,15.809,15.8247,316496.0
2015-08-18 10:30:00,20.14,20.16,20.11,20.16,227641.0,15.8247,15.8404,15.8011,15.8404,227641.0
2015-08-18 10:40:00,20.16,20.19,20.15,20.18,108888.0,15.8404,15.864,15.8326,15.8561,108888.0
2015-08-18 10:50:00,20.18,20.2,20.16,20.17,218745.0,15.8561,15.8719,15.8404,15.8483,218745.0
2015-08-18 11:00:00,20.16,20.17,20.14,20.17,56998.0,15.8404,15.8483,15.8247,15.8483,56998.0
2015-08-18 11:10:00,20.17,20.18,20.15,20.17,169921.0,15.8483,15.8561,15.8326,15.8483,169921.0
2015-08-18 11:20:00,20.16,20.2,20.15,20.16,180292.0,15.8404,15.8719,15.8326,15.8404,180292.0
2015-08-18 11:30:00,20.17,20.17,20.12,20.12,116603.0,15.8483,15.8483,15.809,15.809,116603.0
2015-08-18 11:40:00,20.13,20.15,20.11,20.14,130569.0,15.8168,15.8326,15.8011,15.8247,130569.0
2015-08-18 11:50:00,20.15,20.16,20.12,20.13,217829.0,15.8326,15.8404,15.809,15.8168,217829.0
2015-08-18 12:00:00,20.13,20.15,20.12,20.14,120419.0,15.8168,15.8326,15.809,15.8247,120419.0
2015-08-18 12:10:00,20.13,20.16,20.12,20.13,162468.0,15.8168,15.8404,15.809,15.8168,162468.0
2015-08-18 12:20:00,20.13,20.15,20.1,20.15,140580.0,15.8168,15.8326,15.7933,15.8326,140580.0
2015-08-18 12:30:00,20.15,20.15,20.12,20.15,163973.0,15.8326,15.8326,15.809,15.8326,163973.0
2015-08-18 12:40:00,20.15,20.15,20.12,20.12,90858.0,15.8326,15.8326,15.809,15.809,90858.0
2015-08-18 12:50:00,20.12,20.13,20.11,20.12,114507.0,15.809,15.8168,15.8011,15.809,114507.0
2015-08-18 13:00:00,20.13,20.14,20.09,20.13,160496.0,15.8168,15.8247,15.7854,15.8168,160496.0
2015-08-18 13:10:00,20.14,20.14,20.11,20.12,65671.0,15.8247,15.8247,15.8011,15.809,65671.0
2015-08-18 13:20:00,20.12,20.15,20.12,20.13,221436.0,15.809,15.8326,15.809,15.8168,221436.0
2015-08-18 13:30:00,20.13,20.14,20.1,20.13,242084.0,15.8168,15.8247,15.7933,15.8168,242084.0
2015-08-18 13:40:00,20.13,20.15,20.1,20.12,162511.0,15.8168,15.8326,15.7933,15.809,162511.0
2015-08-18 13:50:00,20.12,20.12,20.09,20.12,120563.0,15.809,15.809,15.7854,15.809,120563.0
2015-08-18 14:00:00,20.12,20.12,20.09,20.11,84438.0,15.809,15.809,15.7854,15.8011,84438.0
2015-08-18 14:10:00,20.12,20.14,20.12,20.12,123510.0,15.809,15.8247,15.809,15.809,123510.0
2015-08-18 14:20:00,20.13,20.15,20.12,20.13,144078.0,15.8168,15.8326,15.809,15.8168,144078.0
2015-08-18 14:30:00,20.13,20.15,20.12,20.13,164544.0,15.8168,15.8326,15.809,15.8168,164544.0
2015-08-18 14:40:00,20.13,20.13,20.1,20.1,108138.0,15.8168,15.8168,15.7933,15.7933,108138.0
2015-08-18 14:50:00,20.1,20.11,20.07,20.09,175084.0,15.7933,15.8011,15.7697,15.7854,175084.0
2015-08-18 15:00:00,20.08,20.11,20.08,20.1,188758.0,15.7776,15.8011,15.7776,15.7933,188758.0
2015-08-18 15:10:00,20.09,20.1,20.07,20.07,173368.0,15.7854,15.7933,15.7697,15.7697,173368.0
2015-08-18 15:20:00,20.09,20.09,20.06,20.07,198486.0,15.7854,15.7854,15.7618,15.7697,198486.0
2015-08-18 15:30:00,20.07,20.09,20.06,20.08,267162.0,15.7697,15.7854,15.7618,15.7776,267162.0
2015-08-18 15:40:00,20.07,20.08,20.01,20.05,657026.0,15.7697,15.7776,15.7226,15.754,657026.0
2015-08-18 15:50:00,20.05,20.06,20.03,20.03,1431931.0,15.754,15.7618,15.7383,15.7383,1431931.0
2015-08-19 09:30:00,20.0,20.05,19.96,20.0,1192142.0,15.7147,15.754,15.6833,15.7147,1192142.0
2015-08-19 09:40:00,20.0,20.06,19.97,20.01,524219.0,15.7147,15.7618,15.6911,15.7226,524219.0
2015-08-19 09:50:00,20.01,20.03,19.96,19.97,588771.0,15.7226,15.7383,15.6833,15.6911,588771.0
2015-08-19 10:00:00,19.96,20.01,19.94,19.97,348173.0,15.6833,15.7226,15.6676,15.6911,348173.0
2015-08-19 10:10:00,19.97,20.02,19.96,19.97,172863.0,15.6911,15.7304,15.6833,15.6911,172863.0
2015-08-19 10:20:00,19.96,19.97,19.94,19.96,130264.0,15.6833,15.6911,15.6676,15.6833,130264.0
2015-08-19 10:30:00,19.95,19.95,19.85,19.87,268661.0,15.6754,15.6754,15.5968,15.6126,268661.0
2015-08-19 10:40:00,19.86,19.88,19.82,19.84,364707.0,15.6047,15.6204,15.5733,15.589,364707.0
2015-08-19 10:50:00,19.85,19.85,19.81,19.83,86097.0,15.5968,15.5968,15.5654,15.5811,86097.0
2015-08-19 11:00:00,19.82,19.85,19.78,19.82,224357.0,15.5733,15.5968,15.5418,15.5733,224357.0
2015-08-19 11:10:00,19.82,19.83,19.76,19.77,224041.0,15.5733,15.5811,15.5261,15.534,224041.0
2015-08-19 11:20:00,19.77,19.78,19.67,19.67,609355.0,15.534,15.5418,15.4554,15.4554,609355.0
2015-08-19 11:30:00,19.67,19.78,19.66,19.77,236848.0,15.4554,15.5418,15.4476,15.534,236848.0
2015-08-19 11:40:00,19.77,19.77,19.69,19.69,274915.0,15.534,15.534,15.4711,15.4711,274915.0
2015-08-19 11:50:00,19.7,19.75,19.66,19.72,349424.0,15.479,15.5183,15.4476,15.4947,349424.0
2015-08-19 12:00:00,19.73,19.76,19.72,19.75,118913.0,15.5026,15.5261,15.4947,15.5183,118913.0
2015-08-19 12:10:00,19.76,19.76,19.69,19.7,187469.0,15.5261,15.5261,15.4711,15.479,187469.0
2015-08-19 12:20:00,19.71,19.72,19.69,19.69,176308.0,15.4868,15.4947,15.4711,15.4711,176308.0
2015-08-19 12:30:00,19.69,19.73,19.68,19.69,216292.0,15.4711,15.5026,15.4633,15.4711,216292.0
2015-08-19 12:40:00,19.7,19.71,19.67,19.67,298775.0,15.479,15.4868,15.4554,15.4554,298775.0
2015-08-19 12:50:00,19.67,19.69,19.63,19.68,311490.0,15.4554,15.4711,15.424,15.4633,311490.0
2015-08-19 13:00:00,19.68,19.78,19.68,19.74,350749.0,15.4633,15.5418,15.4633,15.5104,350749.0
2015-08-19 13:10:00,19.74,19.78,19.74,19.77,205250.0,15.5104,15.5418,15.5104,15.534,205250.0
2015-08-19 13:20:00,19.78,19.81,19.75,19.75,122455.0,15.5418,15.5654,15.5183,15.5183,122455.0
2015-08-19 13:30:00,19.75,19.77,19.73,19.77,276384.0,15.5183,15.534,15.5026,15.534,276384.0
2015-08-19 13:40:00,19.78,19.87,19.77,19.85,353815.0,15.5418,15.6126,15.534,15.5968,353815.0
2015-08-19 13:50:00,19.85,19.9,19.85,19.89,213904.0,15.5968,15.6361,15.5968,15.6283,213904.0
2015-08-19 14:00:00,19.89,20.03,19.88,19.98,482718.0,15.6283,15.7383,15.6204,15.699,482718.0
2015-08-19 14:10:00,19.99,20.02,19.95,19.97,284472.0,15.7068,15.7304,15.6754,15.6911,284472.0
2015-08-19 14:20:00,19.97,20.0,19.94,19.95,213323.0,15.6911,15.7147,15.6676,15.6754,213323.0
2015-08-19 14:30:00,19.95,19.96,19.93,19.95,94172.0,15.6754,15.6833,15.6597,15.6754,94172.0
2015-08-19 14:40:00,19.95,19.96,19.9,19.91,143344.0,15.6754,15.6833,15.6361,15.644,143344.0
2015-08-19 14:50:00,19.9,19.93,19.88,19.9,207464.0,15.6361,15.6597,15.6204,15.6361,207464.0
2015-08-19 15:00:00,19.89,19.93,19.87,19.92,135060.0,15.6283,15.6597,15.6126,15.6518,135060.0
2015-08-19 15:10:00,19.92,19.95,19.9,19.93,331090.0,15.6518,15.6754,15.6361,15.6597,331090.0
2015-08-19 15:20:00,19.93,19.98,19.92,19.96,213365.0,15.6597,15.699,15.6518,15.6833,213365.0
2015-08-19 15:30:00,19.96,19.97,19.9,19.91,220939.0,15.6833,15.6911,15.6361,15.644,220939.0
2015-08-19 15:40:00,19.91,19.94,19.9,19.93,309366.0,15.644,15.6676,15.6361,15.6597,309366.0
2015-08-19 15:50:00,19.93,19.93,19.89,19.9,735493.0,15.6597,15.6597,15.6283,15.6361,735493.0
2015-08-20 09:30:00,19.79,19.85,19.73,19.82,461095.0,15.5497,15.5968,15.5026,15.5733,461095.0
2015-08-20 09:40:00,19.83,19.89,19.81,19.87,464540.0,15.5811,15.6283,15.5654,15.6126,464540.0
2015-08-20 09:50:00,19.88,20.01,19.86,19.97,494662.0,15.6204,15.7226,15.6047,15.6911,494662.0
2015-08-20 10:00:00,19.97,19.99,19.92,19.99,282316.0,15.6911,15.7068,15.6518,15.7068,282316.0
2015-08-20 10:10:00,19.99,20.07,19.97,20.0,478477.0,15.7068,15.7697,15.6911,15.7147,478477.0
2015-08-20 10:20:00,19.99,20.02,19.84,19.86,876417.0,15.7068,15.7304,15.589,15.6047,876417.0
2015-08-20 10:30:00,19.86,19.91,19.8,19.91,475625.0,15.6047,15.644,15.5576,15.644,475625.0
2015-08-20 10:40:00,19.91,19.94,19.84,19.87,494427.0,15.644,15.6676,15.589,15.6126,494427.0
2015-08-20 10:50:00,19.87,19.88,19.78,19.78,585221.0,15.6126,15.6204,15.5418,15.5418,585221.0
2015-08-20 11:00:00,19.78,19.79,19.7,19.7,436831.0,15.5418,15.5497,15.479,15.479,436831.0
2015-08-20 11:10:00,19.71,19.73,19.68,19.72,177619.0,15.4868,15.5026,15.4633,15.4947,177619.0
2015-08-20 11:20:00,19.72,19.83,19.71,19.79,475297.0,15.4947,15.5811,15.4868,15.5497,475297.0
2015-08-20 11:30:00,19.79,19.81,19.77,19.8,227197.0,15.5497,15.5654,15.534,15.5576,227197.0
2015-08-20 11:40:00,19.8,19.83,19.79,19.8,241983.0,15.5576,15.5811,15.5497,15.5576,241983.0
2015-08-20 11:50:00,19.79,19.82,19.76,19.82,64752.0,15.5497,15.5733,15.5261,15.5733,64752.0
2015-08-20 12:00:00,19.82,19.83,19.78,19.81,131904.0,15.5733,15.5811,15.5418,15.5654,131904.0
2015-08-20 12:10:00,19.81,19.81,19.75,19.77,95815.0,15.5654,15.5654,15.5183,15.534,95815.0
2015-08-20 12:20:00,19.77,19.77,19.71,19.72,147157.0,15.534,15.534,15.4868,15.4947,147157.0
2015-08-20 12:30:00,19.72,19.72,19.68,19.7,305923.0,15.4947,15.4947,15.4633,15.479,305923.0
2015-08-20 12:40:00,19.69,19.69,19.63,19.68,140209.0,15.4711,15.4711,15.424,15.4633,140209.0
2015-08-20 12:50:00,19.68,19.68,19.63,19.67,113526.0,15.4633,15.4633,15.424,15.4554,113526.0
2015-08-20 13:00:00,19.66,19.68,19.65,19.67,85198.0,15.4476,15.4633,15.4397,15.4554,85198.0
2015-08-20 13:10:00,19.66,19.67,19.64,19.64,132819.0,15.4476,15.4554,15.4318,15.4318,132819.0
2015-08-20 13:20:00,19.64,19.66,19.61,19.66,260168.0,15.4318,15.4476,15.4083,15.4476,260168.0
2015-08-20 13:30:00,19.66,19.68,19.65,19.66,75819.0,15.4476,15.4633,15.4397,15.4476,75819.0
2015-08-20 13:40:00,19.67,19.73,19.64,19.72,166877.0,15.4554,15.5026,15.4318,15.4947,166877.0
2015-08-20 13:50:00,19.73,19.75,19.72,19.75,108756.0,15.5026,15.5183,15.4947,15.5183,108756.0
2015-08-20 14:00:00,19.74,19.77,19.69,19.7,125767.0,15.5104,15.534,15.4711,15.479,125767.0
2015-08-20 14:10:00,19.7,19.71,19.67,19.69,173155.0,15.479,15.4868,15.4554,15.4711,173155.0
2015-08-20 14:20:00,19.68,19.72,19.67,19.69,135781.0,15.4633,15.4947,15.4554,15.4711,135781.0
2015-08-20 14:30:00,19.68,19.69,19.65,19.68,124317.0,15.4633,15.4711,15.4397,15.4633,124317.0
2015-08-20 14:40:00,19.68,19.68,19.62,19.63,159493.0,15.4633,15.4633,15.4161,15.424,159493.0
2015-08-20 14:50:00,19.62,19.66,19.61,19.64,162943.0,15.4161,15.4476,15.4083,15.4318,162943.0
2015-08-20 15:00:00,19.63,19.68,19.63,19.67,172655.0,15.424,15.4633,15.424,15.4554,172655.0
2015-08-20 15:10:00,19.67,19.67,19.62,19.63,289654.0,15.4554,15.4554,15.4161,15.424,289654.0
2015-08-20 15:20:00,19.63,19.69,19.63,19.67,226013.0,15.424,15.4711,15.424,15.4554,226013.0
2015-08-20 15:30:00,19.67,19.71,19.66,19.68,331577.0,15.4554,15.4868,15.4476,15.4633,331577.0
2015-08-20 15:40:00,19.68,19.7,19.64,19.65,444643.0,15.4633,15.479,15.4318,15.4397,444643.0
2015-08-20 15:50:00,19.64,19.65,19.61,19.63,1334553.0,15.4318,15.4397,15.4083,15.424,1334553.0
2015-08-21 09:30:00,19.25,19.29,19.0,19.23,1406975.0,15.1254,15.1568,14.929,15.1097,1406975.0
2015-08-21 09:40:00,19.23,19.24,19.14,19.22,836994.0,15.1097,15.1175,15.039,15.1018,836994.0
2015-08-21 09:50:00,19.23,19.41,19.21,19.4,858892.0,15.1097,15.2511,15.094,15.2433,858892.0
2015-08-21 10:00:00,19.39,19.51,19.39,19.44,605412.0,15.2354,15.3297,15.2354,15.2747,605412.0
2015-08-21 10:10:00,19.44,19.47,19.39,19.39,433219.0,15.2747,15.2983,15.2354,15.2354,433219.0
2015-08-21 10:20:00,19.39,19.41,19.35,19.38,259137.0,15.2354,15.2511,15.204,15.2275,259137.0
2015-08-21 10:30:00,19.38,19.38,19.22,19.24,196062.0,15.2275,15.2275,15.1018,15.1175,196062.0
2015-08-21 10:40:00,19.25,19.34,19.25,19.31,301154.0,15.1254,15.1961,15.1254,15.1725,301154.0
2015-08-21 10:50:00,19.31,19.37,19.29,19.3,258938.0,15.1725,15.2197,15.1568,15.1647,258938.0
2015-08-21 11:00:00,19.31,19.32,19.21,19.25,223930.0,15.1725,15.1804,15.094,15.1254,223930.0
2015-08-21 11:10:00,19.24,19.24,19.15,19.19,608440.0,15.1175,15.1175,15.0468,15.0783,608440.0
2015-08-21 11:20:00,19.19,19.24,19.15,19.18,276545.0,15.0783,15.1175,15.0468,15.0704,276545.0
2015-08-21 11:30:00,19.18,19.2,19.11,19.12,499330.0,15.0704,15.0861,15.0154,15.0233,499330.0
2015-08-21 11:40:00,19.12,19.17,19.09,19.16,526752.0,15.0233,15.0625,14.9997,15.0547,526752.0
2015-08-21 11:50:00,19.16,19.24,19.13,19.21,296676.0,15.0547,15.1175,15.0311,15.094,296676.0
2015-08-21 12:00:00,19.21,19.25,19.18,19.23,349480.0,15.094,15.1254,15.0704,15.1097,349480.0
2015-08-21 12:10:00,19.23,19.24,19.16,19.21,238259.0,15.1097,15.1175,15.0547,15.094,238259.0
2015-08-21 12:20:00,19.21,19.21,19.12,19.14,243362.0,15.094,15.094,15.0233,15.039,243362.0
2015-08-21 12:30:00,19.14,19.19,19.14,19.15,203958.0,15.039,15.0783,15.039,15.0468,203958.0
2015-08-21 12:40:00,19.15,19.15,19.09,19.12,300457.0,15.0468,15.0468,14.9997,15.0233,300457.0
2015-08-21 12:50:00,19.12,19.13,19.05,19.05,213482.0,15.0233,15.0311,14.9683,14.9683,213482.0
2015-08-21 13:00:00,19.05,19.08,19.03,19.04,297544.0,14.9683,14.9918,14.9525,14.9604,297544.0
2015-08-21 13:10:00,19.04,19.07,19.02,19.02,215552.0,14.9604,14.984,14.9447,14.9447,215552.0
2015-08-21 13:20:00,19.02,19.07,19.02,19.05,405546.0,14.9447,14.984,14.9447,14.9683,405546.0
2015-08-21 13:30:00,19.05,19.1,18.95,19.1,837658.0,14.9683,15.0075,14.8897,15.0075,837658.0
2015-08-21 13:40:00,19.1,19.11,19.04,19.08,255498.0,15.0075,15.0154,14.9604,14.9918,255498.0
2015-08-21 13:50:00,19.07,19.2,19.04,19.18,406645.0,14.984,15.0861,14.9604,15.0704,406645.0
2015-08-21 14:00:00,19.17,19.21,19.14,19.16,502490.0,15.0625,15.094,15.039,15.0547,502490.0
2015-08-21 14:10:00,19.16,19.23,19.14,19.19,405073.0,15.0547,15.1097,15.039,15.0783,405073.0
2015-08-21 14:20:00,19.19,19.21,19.16,19.18,251780.0,15.0783,15.094,15.0547,15.0704,251780.0
2015-08-21 14:30:00,19.19,19.21,19.16,19.16,264422.0,15.0783,15.094,15.0547,15.0547,264422.0
2015-08-21 14:40:00,19.17,19.17,19.04,19.04,361754.0,15.0625,15.0625,14.9604,14.9604,361754.0
2015-08-21 14:50:00,19.04,19.09,19.0,19.06,321795.0,14.9604,14.9997,14.929,14.9761,321795.0
2015-08-21 15:00:00,19.06,19.07,18.98,19.0,297641.0,14.9761,14.984,14.9133,14.929,297641.0
2015-08-21 15:10:00,18.99,19.0,18.93,18.99,572873.0,14.9211,14.929,14.874,14.9211,572873.0
2015-08-21 15:20:00,18.99,19.0,18.92,18.95,701715.0,14.9211,14.929,14.8661,14.8897,701715.0
2015-08-21 15:30:00,18.95,18.95,18.87,18.93,708505.0,14.8897,14.8897,14.8268,14.874,708505.0
2015-08-21 15:40:00,18.94,19.0,18.92,18.99,818695.0,14.8818,14.929,14.8661,14.9211,818695.0
2015-08-21 15:50:00,18.99,19.0,18.87,18.87,2279277.0,14.9211,14.929,14.8268,14.8268,2279277.0
2015-08-24 09:30:00,17.74,17.88,17.32,17.59,958220.0,13.9389,14.0489,13.6089,13.8211,958220.0
2015-08-24 09:40:00,17.6,18.23,17.6,18.14,1302393.0,13.8289,14.324,13.8289,14.2532,1302393.0
2015-08-24 09:50:00,18.14,18.14,17.91,18.09,608331.0,14.2532,14.2532,14.0725,14.2139,608331.0
2015-08-24 10:00:00,18.09,18.29,18.07,18.26,1073115.0,14.2139,14.3711,14.1982,14.3475,1073115.0
2015-08-24 10:10:00,18.26,18.29,18.2,18.24,600879.0,14.3475,14.3711,14.3004,14.3318,600879.0
2015-08-24 10:20:00,18.23,18.37,18.22,18.3,809726.0,14.324,14.434,14.3161,14.379,809726.0
2015-08-24 10:30:00,18.3,18.39,18.13,18.37,690916.0,14.379,14.4497,14.2454,14.434,690916.0
2015-08-24 10:40:00,18.37,18.45,18.23,18.38,1098906.0,14.434,14.4968,14.324,14.4418,1098906.0
2015-08-24 10:50:00,18.38,18.5,18.38,18.48,968746.0,14.4418,14.5361,14.4418,14.5204,968746.0
2015-08-24 11:00:00,18.49,18.52,18.39,18.52,1126599.0,14.5282,14.5518,14.4497,14.5518,1126599.0
2015-08-24 11:10:00,18.51,18.54,18.25,18.48,558680.0,14.544,14.5675,14.3397,14.5204,558680.0
2015-08-24 11:20:00,18.47,18.51,18.43,18.45,666337.0,14.5125,14.544,14.4811,14.4968,666337.0
2015-08-24 11:30:00,18.45,18.51,18.43,18.51,276102.0,14.4968,14.544,14.4811,14.544,276102.0
2015-08-24 11:40:00,18.51,18.61,18.49,18.6,756568.0,14.544,14.6225,14.5282,14.6147,756568.0
2015-08-24 11:50:00,18.6,18.9,18.59,18.87,1106018.0,14.6147,14.8504,14.6068,14.8268,1106018.0
2015-08-24 12:00:00,18.87,19.01,18.81,18.99,989083.0,14.8268,14.9368,14.7797,14.9211,989083.0
2015-08-24 12:10:00,18.99,19.14,18.97,19.12,656977.0,14.9211,15.039,14.9054,15.0233,656977.0
2015-08-24 12:20:00,19.13,19.29,19.1,19.21,823254.0,15.0311,15.1568,15.0075,15.094,823254.0
2015-08-24 12:30:00,19.21,19.27,19.13,19.24,433259.0,15.094,15.1411,15.0311,15.1175,433259.0
2015-08-24 12:40:00,19.24,19.33,19.22,19.26,802421.0,15.1175,15.1883,15.1018,15.1333,802421.0
2015-08-24 12:50:00,19.25,19.32,19.22,19.28,361762.0,15.1254,15.1804,15.1018,15.149,361762.0
2015-08-24 13:00:00,19.28,19.4,19.28,19.38,370363.0,15.149,15.2433,15.149,15.2275,370363.0
2015-08-24 13:10:00,19.39,19.43,19.34,19.39,523825.0,15.2354,15.2668,15.1961,15.2354,523825.0
2015-08-24 13:20:00,19.38,19.39,19.2,19.28,356535.0,15.2275,15.2354,15.0861,15.149,356535.0
2015-08-24 13:30:00,19.28,19.29,19.11,19.11,563859.0,15.149,15.1568,15.0154,15.0154,563859.0
2015-08-24 13:40:00,19.11,19.19,19.09,19.16,481211.0,15.0154,15.0783,14.9997,15.0547,481211.0
2015-08-24 13:50:00,19.15,19.17,19.06,19.1,564586.0,15.0468,15.0625,14.9761,15.0075,564586.0
2015-08-24 14:00:00,19.11,19.12,19.05,19.07,283897.0,15.0154,15.0233,14.9683,14.984,283897.0
2015-08-24 14:10:00,19.07,19.09,18.99,19.09,985777.0,14.984,14.9997,14.9211,14.9997,985777.0
2015-08-24 14:20:00,19.09,19.15,19.0,19.07,709857.0,14.9997,15.0468,14.929,14.984,709857.0
2015-08-24 14:30:00,19.07,19.14,19.05,19.12,409142.0,14.984,15.039,14.9683,15.0233,409142.0
2015-08-24 14:40:00,19.12,19.14,18.99,19.01,717698.0,15.0233,15.039,14.9211,14.9368,717698.0
2015-08-24 14:50:00,19.01,19.01,18.77,18.8,713194.0,14.9368,14.9368,14.7482,14.7718,713194.0
2015-08-24 15:00:00,18.8,18.94,18.75,18.92,1000969.0,14.7718,14.8818,14.7325,14.8661,1000969.0
2015-08-24 15:10:00,18.92,18.92,18.68,18.69,351913.0,14.8661,14.8661,14.6775,14.6854,351913.0
2015-08-24 15:20:00,18.69,18.72,18.58,18.63,621676.0,14.6854,14.709,14.599,14.6382,621676.0
2015-08-24 15:30:00,18.63,18.98,18.56,18.98,672511.0,14.6382,14.9133,14.5832,14.9133,672511.0
2015-08-24 15:40:00,18.98,19.05,18.89,18.94,1284678.0,14.9133,14.9683,14.8425,14.8818,1284678.0
2015-08-24 15:50:00,18.94,19.02,18.74,18.77,1687597.0,14.8818,14.9447,14.7247,14.7482,1687597.0
2015-08-25 09:30:00,19.73,20.01,19.66,19.8,2297824.0,15.5026,15.7226,15.4476,15.5576,2297824.0
2015-08-25 09:40:00,19.8,19.92,19.79,19.88,1097039.0,15.5576,15.6518,15.5497,15.6204,1097039.0
2015-08-25 09:50:00,19.88,19.9,19.7,19.86,771310.0,15.6204,15.6361,15.479,15.6047,771310.0
2015-08-25 10:00:00,19.85,19.87,19.75,19.79,545591.0,15.5968,15.6126,15.5183,15.5497,545591.0
2015-08-25 10:10:00,19.79,19.81,19.72,19.73,663891.0,15.5497,15.5654,15.4947,15.5026,663891.0
2015-08-25 10:20:00,19.73,19.76,19.62,19.65,980039.0,15.5026,15.5261,15.4161,15.4397,980039.0
2015-08-25 10:30:00,19.65,19.66,19.54,19.55,771535.0,15.4397,15.4476,15.3533,15.3611,771535.0
2015-08-25 10:40:00,19.55,19.62,19.54,19.6,727414.0,15.3611,15.4161,15.3533,15.4004,727414.0
2015-08-25 10:50:00,19.6,19.63,19.58,19.59,405855.0,15.4004,15.424,15.3847,15.3926,405855.0
2015-08-25 11:00:00,19.59,19.62,19.57,19.61,367368.0,15.3926,15.4161,15.3768,15.4083,367368.0
2015-08-25 11:10:00,19.61,19.72,19.6,19.68,356707.0,15.4083,15.4947,15.4004,15.4633,356707.0
2015-08-25 11:20:00,19.68,19.73,19.61,19.63,218899.0,15.4633,15.5026,15.4083,15.424,218899.0
2015-08-25 11:30:00,19.62,19.64,19.57,19.6,273331.0,15.4161,15.4318,15.3768,15.4004,273331.0
2015-08-25 11:40:00,19.61,19.62,19.53,19.54,507955.0,15.4083,15.4161,15.3454,15.3533,507955.0
2015-08-25 11:50:00,19.54,19.54,19.43,19.45,375486.0,15.3533,15.3533,15.2668,15.2825,375486.0
2015-08-25 12:00:00,19.45,19.47,19.39,19.41,322740.0,15.2825,15.2983,15.2354,15.2511,322740.0
2015-08-25 12:10:00,19.4,19.47,19.37,19.4,249132.0,15.2433,15.2983,15.2197,15.2433,249132.0
2015-08-25 12:20:00,19.4,19.45,19.38,19.4,189451.0,15.2433,15.2825,15.2275,15.2433,189451.0
2015-08-25 12:30:00,19.39,19.43,19.31,19.32,322543.0,15.2354,15.2668,15.1725,15.1804,322543.0
2015-08-25 12:40:00,19.32,19.41,19.31,19.41,219284.0,15.1804,15.2511,15.1725,15.2511,219284.0
2015-08-25 12:50:00,19.41,19.43,19.32,19.33,277352.0,15.2511,15.2668,15.1804,15.1883,277352.0
2015-08-25 13:00:00,19.33,19.41,19.29,19.36,276970.0,15.1883,15.2511,15.1568,15.2118,276970.0
2015-08-25 13:10:00,19.36,19.37,19.28,19.28,186272.0,15.2118,15.2197,15.149,15.149,186272.0
2015-08-25 13:20:00,19.28,19.31,19.08,19.09,333738.0,15.149,15.1725,14.9918,14.9997,333738.0
2015-08-25 13:30:00,19.09,19.19,19.07,19.14,761057.0,14.9997,15.0783,14.984,15.039,761057.0
2015-08-25 13:40:00,19.13,19.14,19.1,19.12,553215.0,15.0311,15.039,15.0075,15.0233,553215.0
2015-08-25 13:50:00,19.11,19.21,19.1,19.17,290874.0,15.0154,15.094,15.0075,15.0625,290874.0
2015-08-25 14:00:00,19.16,19.17,19.09,19.1,356715.0,15.0547,15.0625,14.9997,15.0075,356715.0
2015-08-25 14:10:00,19.1,19.12,19.06,19.11,374058.0,15.0075,15.0233,14.9761,15.0154,374058.0
2015-08-25 14:20:00,19.11,19.14,19.08,19.11,609616.0,15.0154,15.039,14.9918,15.0154,609616.0
2015-08-25 14:30:00,19.12,19.18,19.07,19.11,317349.0,15.0233,15.0704,14.984,15.0154,317349.0
2015-08-25 14:40:00,19.11,19.15,19.1,19.14,296035.0,15.0154,15.0468,15.0075,15.039,296035.0
2015-08-25 14:50:00,19.14,19.19,19.11,19.12,370771.0,15.039,15.0783,15.0154,15.0233,370771.0
2015-08-25 15:00:00,19.12,19.13,19.03,19.05,844161.0,15.0233,15.0311,14.9525,14.9683,844161.0
2015-08-25 15:10:00,19.04,19.07,18.97,19.0,601147.0,14.9604,14.984,14.9054,14.929,601147.0
2015-08-25 15:20:00,19.0,19.0,18.9,18.92,860635.0,14.929,14.929,14.8504,14.8661,860635.0
2015-08-25 15:30:00,18.93,18.95,18.79,18.82,983853.0,14.874,14.8897,14.764,14.7875,983853.0
2015-08-25 15:40:00,18.81,18.87,18.7,18.73,1399739.0,14.7797,14.8268,14.6932,14.7168,1399739.0
2015-08-25 15:50:00,18.73,18.87,18.71,18.76,1310657.0,14.7168,14.8268,14.7011,14.7404,1310657.0
2015-08-26 09:30:00,19.34,19.44,19.24,19.36,1405400.0,15.1961,15.2747,15.1175,15.2118,1405400.0
2015-08-26 09:40:00,19.36,19.37,19.26,19.32,933056.0,15.2118,15.2197,15.1333,15.1804,933056.0
2015-08-26 09:50:00,19.32,19.35,19.2,19.23,911209.0,15.1804,15.204,15.0861,15.1097,911209.0
2015-08-26 10:00:00,19.24,19.25,19.16,19.21,440220.0,15.1175,15.1254,15.0547,15.094,440220.0
2015-08-26 10:10:00,19.22,19.23,19.02,19.04,385713.0,15.1018,15.1097,14.9447,14.9604,385713.0
2015-08-26 10:20:00,19.05,19.13,19.01,19.12,469467.0,14.9683,15.0311,14.9368,15.0233,469467.0
2015-08-26 10:30:00,19.11,19.2,19.09,19.11,557582.0,15.0154,15.0861,14.9997,15.0154,557582.0
2015-08-26 10:40:00,19.12,19.13,19.0,19.02,419220.0,15.0233,15.0311,14.929,14.9447,419220.0
2015-08-26 10:50:00,19.01,19.09,19.0,19.02,488524.0,14.9368,14.9997,14.929,14.9447,488524.0
2015-08-26 11:00:00,19.03,19.03,18.97,19.02,376358.0,14.9525,14.9525,14.9054,14.9447,376358.0
2015-08-26 11:10:00,19.02,19.07,18.99,19.07,402494.0,14.9447,14.984,14.9211,14.984,402494.0
2015-08-26 11:20:00,19.07,19.09,19.05,19.08,280457.0,14.984,14.9997,14.9683,14.9918,280457.0
2015-08-26 11:30:00,19.08,19.08,18.99,19.0,290251.0,14.9918,14.9918,14.9211,14.929,290251.0
2015-08-26 11:40:00,19.0,19.08,18.99,19.04,391601.0,14.929,14.9918,14.9211,14.9604,391601.0
2015-08-26 11:50:00,19.04,19.08,19.02,19.04,191212.0,14.9604,14.9918,14.9447,14.9604,191212.0
2015-08-26 12:00:00,19.04,19.05,18.99,19.02,142075.0,14.9604,14.9683,14.9211,14.9447,142075.0
2015-08-26 12:10:00,19.02,19.05,18.99,19.02,182692.0,14.9447,14.9683,14.9211,14.9447,182692.0
2015-08-26 12:20:00,19.02,19.04,18.99,19.01,258406.0,14.9447,14.9604,14.9211,14.9368,258406.0
2015-08-26 12:30:00,19.01,19.01,18.94,18.95,487985.0,14.9368,14.9368,14.8818,14.8897,487985.0
2015-08-26 12:40:00,18.95,18.97,18.94,18.96,420280.0,14.8897,14.9054,14.8818,14.8975,420280.0
2015-08-26 12:50:00,18.95,19.0,18.94,19.0,132611.0,14.8897,14.929,14.8818,14.929,132611.0
2015-08-26 13:00:00,19.01,19.06,19.0,19.01,212073.0,14.9368,14.9761,14.929,14.9368,212073.0
2015-08-26 13:10:00,19.01,19.04,18.98,19.04,276185.0,14.9368,14.9604,14.9133,14.9604,276185.0
2015-08-26 13:20:00,19.04,19.27,19.04,19.25,795663.0,14.9604,15.1411,14.9604,15.1254,795663.0
2015-08-26 13:30:00,19.25,19.29,19.22,19.28,927448.0,15.1254,15.1568,15.1018,15.149,927448.0
2015-08-26 13:40:00,19.28,19.28,19.21,19.23,395668.0,15.149,15.149,15.094,15.1097,395668.0
2015-08-26 13:50:00,19.23,19.32,19.22,19.3,436132.0,15.1097,15.1804,15.1018,15.1647,436132.0
2015-08-26 14:00:00,19.3,19.31,19.27,19.29,258899.0,15.1647,15.1725,15.1411,15.1568,258899.0
2015-08-26 14:10:00,19.29,19.31,19.16,19.18,310062.0,15.1568,15.1725,15.0547,15.0704,310062.0
2015-08-26 14:20:00,19.18,19.18,19.13,19.15,247671.0,15.0704,15.0704,15.0311,15.0468,247671.0
2015-08-26 14:30:00,19.14,19.23,19.12,19.2,260692.0,15.039,15.1097,15.0233,15.0861,260692.0
2015-08-26 14:40:00,19.21,19.34,19.2,19.27,378483.0,15.094,15.1961,15.0861,15.1411,378483.0
2015-08-26 14:50:00,19.27,19.33,19.25,19.26,478257.0,15.1411,15.1883,15.1254,15.1333,478257.0
2015-08-26 15:00:00,19.25,19.35,19.21,19.35,551945.0,15.1254,15.204,15.094,15.204,551945.0
2015-08-26 15:10:00,19.35,19.44,19.33,19.43,665045.0,15.204,15.2747,15.1883,15.2668,665045.0
2015-08-26 15:20:00,19.43,19.45,19.35,19.37,507920.0,15.2668,15.2825,15.204,15.2197,507920.0
2015-08-26 15:30:00,19.37,19.43,19.33,19.35,547681.0,15.2197,15.2668,15.1883,15.204,547681.0
2015-08-26 15:40:00,19.35,19.48,19.34,19.41,979058.0,15.204,15.3061,15.1961,15.2511,979058.0
2015-08-26 15:50:00,19.41,19.46,19.39,19.45,1482820.0,15.2511,15.2904,15.2354,15.2825,1482820.0
2015-08-27 09:30:00,19.62,19.81,19.6,19.69,829045.0,15.4161,15.5654,15.4004,15.4711,829045.0
2015-08-27 09:40:00,19.69,19.8,19.69,19.75,543765.0,15.4711,15.5576,15.4711,15.5183,543765.0
2015-08-27 09:50:00,19.76,19.78,19.66,19.68,512966.0,15.5261,15.5418,15.4476,15.4633,512966.0
2015-08-27 10:00:00,19.68,19.79,19.67,19.79,383040.0,15.4633,15.5497,15.4554,15.5497,383040.0
2015-08-27 10:10:00,19.79,19.79,19.66,19.69,669343.0,15.5497,15.5497,15.4476,15.4711,669343.0
2015-08-27 10:20:00,19.68,19.69,19.6,19.62,498843.0,15.4633,15.4711,15.4004,15.4161,498843.0
2015-08-27 10:30:00,19.61,19.64,19.58,19.63,311866.0,15.4083,15.4318,15.3847,15.424,311866.0
2015-08-27 10:40:00,19.64,19.72,19.62,19.71,274351.0,15.4318,15.4947,15.4161,15.4868,274351.0
2015-08-27 10:50:00,19.71,19.73,19.68,19.73,261609.0,15.4868,15.5026,15.4633,15.5026,261609.0
2015-08-27 11:00:00,19.73,19.84,19.72,19.79,328239.0,15.5026,15.589,15.4947,15.5497,328239.0
2015-08-27 11:10:00,19.8,19.82,19.77,19.78,378640.0,15.5576,15.5733,15.534,15.5418,378640.0
2015-08-27 11:20:00,19.77,19.82,19.77,19.81,278674.0,15.534,15.5733,15.534,15.5654,278674.0
2015-08-27 11:30:00,19.81,19.84,19.73,19.75,431659.0,15.5654,15.589,15.5026,15.5183,431659.0
2015-08-27 11:40:00,19.75,19.84,19.73,19.84,155932.0,15.5183,15.589,15.5026,15.589,155932.0
2015-08-27 11:50:00,19.84,19.84,19.74,19.76,367234.0,15.589,15.589,15.5104,15.5261,367234.0
2015-08-27 12:00:00,19.76,19.84,19.75,19.81,185913.0,15.5261,15.589,15.5183,15.5654,185913.0
2015-08-27 12:10:00,19.82,19.83,19.78,19.8,156826.0,15.5733,15.5811,15.5418,15.5576,156826.0
2015-08-27 12:20:00,19.8,19.85,19.8,19.85,97271.0,15.5576,15.5968,15.5576,15.5968,97271.0
2015-08-27 12:30:00,19.85,19.89,19.84,19.87,214357.0,15.5968,15.6283,15.589,15.6126,214357.0
2015-08-27 12:40:00,19.88,19.9,19.84,19.89,110821.0,15.6204,15.6361,15.589,15.6283,110821.0
2015-08-27 12:50:00,19.9,19.92,19.85,19.88,291118.0,15.6361,15.6518,15.5968,15.6204,291118.0
2015-08-27 13:00:00,19.88,19.88,19.83,19.83,174429.0,15.6204,15.6204,15.5811,15.5811,174429.0
2015-08-27 13:10:00,19.83,19.89,19.83,19.89,160910.0,15.5811,15.6283,15.5811,15.6283,160910.0
2015-08-27 13:20:00,19.89,19.9,19.84,19.87,162995.0,15.6283,15.6361,15.589,15.6126,162995.0
2015-08-27 13:30:00,19.87,19.88,19.82,19.84,116595.0,15.6126,15.6204,15.5733,15.589,116595.0
2015-08-27 13:40:00,19.84,19.88,19.83,19.85,200874.0,15.589,15.6204,15.5811,15.5968,200874.0
2015-08-27 13:50:00,19.84,19.87,19.83,19.87,97178.0,15.589,15.6126,15.5811,15.6126,97178.0
2015-08-27 14:00:00,19.87,19.87,19.79,19.8,265774.0,15.6126,15.6126,15.5497,15.5576,265774.0
2015-08-27 14:10:00,19.8,19.82,19.75,19.8,624934.0,15.5576,15.5733,15.5183,15.5576,624934.0
2015-08-27 14:20:00,19.81,19.83,19.72,19.76,609034.0,15.5654,15.5811,15.4947,15.5261,609034.0
2015-08-27 14:30:00,19.76,19.87,19.74,19.86,449940.0,15.5261,15.6126,15.5104,15.6047,449940.0
2015-08-27 14:40:00,19.87,19.87,19.72,19.73,1014950.0,15.6126,15.6126,15.4947,15.5026,1014950.0
2015-08-27 14:50:00,19.73,19.76,19.68,19.7,638671.0,15.5026,15.5261,15.4633,15.479,638671.0
2015-08-27 15:00:00,19.7,19.74,19.61,19.73,738766.0,15.479,15.5104,15.4083,15.5026,738766.0
2015-08-27 15:10:00,19.72,19.76,19.66,19.71,628757.0,15.4947,15.5261,15.4476,15.4868,628757.0
2015-08-27 15:20:00,19.72,19.79,19.68,19.79,530531.0,15.4947,15.5497,15.4633,15.5497,530531.0
2015-08-27 15:30:00,19.79,19.79,19.71,19.74,579331.0,15.5497,15.5497,15.4868,15.5104,579331.0
2015-08-27 15:40:00,19.75,19.84,19.73,19.83,562833.0,15.5183,15.589,15.5026,15.5811,562833.0
2015-08-27 15:50:00,19.83,19.94,19.8,19.94,962032.0,15.5811,15.6676,15.5576,15.6676,962032.0
2015-08-28 09:30:00,19.63,19.99,19.55,19.83,975646.0,15.424,15.7068,15.3611,15.5811,975646.0
2015-08-28 09:40:00,19.82,19.92,19.81,19.83,319443.0,15.5733,15.6518,15.5654,15.5811,319443.0
2015-08-28 09:50:00,19.83,19.9,19.79,19.89,401548.0,15.5811,15.6361,15.5497,15.6283,401548.0
2015-08-28 10:00:00,19.89,19.95,19.84,19.91,607240.0,15.6283,15.6754,15.589,15.644,607240.0
2015-08-28 10:10:00,19.91,19.99,19.88,19.98,295610.0,15.644,15.7068,15.6204,15.699,295610.0
2015-08-28 10:20:00,19.97,20.07,19.93,20.05,404005.0,15.6911,15.7697,15.6597,15.754,404005.0
2015-08-28 10:30:00,20.05,20.08,20.0,20.01,494424.0,15.754,15.7776,15.7147,15.7226,494424.0
2015-08-28 10:40:00,20.01,20.01,19.89,19.89,229405.0,15.7226,15.7226,15.6283,15.6283,229405.0
2015-08-28 10:50:00,19.89,19.97,19.89,19.94,136080.0,15.6283,15.6911,15.6283,15.6676,136080.0
2015-08-28 11:00:00,19.95,19.99,19.93,19.97,292051.0,15.6754,15.7068,15.6597,15.6911,292051.0
2015-08-28 11:10:00,19.96,20.02,19.96,20.02,142570.0,15.6833,15.7304,15.6833,15.7304,142570.0
2015-08-28 11:20:00,20.01,20.03,20.0,20.0,124091.0,15.7226,15.7383,15.7147,15.7147,124091.0
2015-08-28 11:30:00,20.01,20.04,20.0,20.02,168051.0,15.7226,15.7461,15.7147,15.7304,168051.0
2015-08-28 11:40:00,20.02,20.03,19.99,20.02,266127.0,15.7304,15.7383,15.7068,15.7304,266127.0
2015-08-28 11:50:00,20.01,20.02,19.98,19.98,282704.0,15.7226,15.7304,15.699,15.699,282704.0
2015-08-28 12:00:00,19.98,20.01,19.97,19.98,234785.0,15.699,15.7226,15.6911,15.699,234785.0
2015-08-28 12:10:00,19.98,20.05,19.96,20.03,101768.0,15.699,15.754,15.6833,15.7383,101768.0
2015-08-28 12:20:00,20.03,20.04,20.0,20.02,62415.0,15.7383,15.7461,15.7147,15.7304,62415.0
2015-08-28 12:30:00,20.03,20.04,20.02,20.04,154114.0,15.7383,15.7461,15.7304,15.7461,154114.0
2015-08-28 12:40:00,20.04,20.05,20.02,20.05,217148.0,15.7461,15.754,15.7304,15.754,217148.0
2015-08-28 12:50:00,20.05,20.06,20.0,20.01,149114.0,15.754,15.7618,15.7147,15.7226,149114.0
2015-08-28 13:00:00,20.01,20.02,20.0,20.01,148293.0,15.7226,15.7304,15.7147,15.7226,148293.0
2015-08-28 13:10:00,20.02,20.05,20.0,20.05,195968.0,15.7304,15.754,15.7147,15.754,195968.0
2015-08-28 13:20:00,20.04,20.05,20.0,20.01,279831.0,15.7461,15.754,15.7147,15.7226,279831.0
2015-08-28 13:30:00,20.01,20.03,19.97,19.98,305452.0,15.7226,15.7383,15.6911,15.699,305452.0
2015-08-28 13:40:00,19.98,20.03,19.95,20.01,185399.0,15.699,15.7383,15.6754,15.7226,185399.0
2015-08-28 13:50:00,20.01,20.03,19.99,20.0,106553.0,15.7226,15.7383,15.7068,15.7147,106553.0
2015-08-28 14:00:00,19.99,20.05,19.99,20.04,106445.0,15.7068,15.754,15.7068,15.7461,106445.0
2015-08-28 14:10:00,20.03,20.04,20.0,20.02,257644.0,15.7383,15.7461,15.7147,15.7304,257644.0
2015-08-28 14:20:00,20.02,20.05,20.0,20.02,124852.0,15.7304,15.754,15.7147,15.7304,124852.0
2015-08-28 14:30:00,20.01,20.03,19.98,20.02,214915.0,15.7226,15.7383,15.699,15.7304,214915.0
2015-08-28 14:40:00,20.02,20.05,20.0,20.03,79604.0,15.7304,15.754,15.7147,15.7383,79604.0
2015-08-28 14:50:00,20.03,20.04,20.0,20.01,86931.0,15.7383,15.7461,15.7147,15.7226,86931.0
2015-08-28 15:00:00,20.01,20.02,19.99,20.01,282223.0,15.7226,15.7304,15.7068,15.7226,282223.0
2015-08-28 15:10:00,20.01,20.02,20.0,20.01,160577.0,15.7226,15.7304,15.7147,15.7226,160577.0
2015-08-28 15:20:00,20.02,20.02,20.0,20.0,271673.0,15.7304,15.7304,15.7147,15.7147,271673.0
2015-08-28 15:30:00,20.0,20.02,19.99,20.0,350071.0,15.7147,15.7304,15.7068,15.7147,350071.0
2015-08-28 15:40:00,20.0,20.0,19.95,19.97,442917.0,15.7147,15.7147,15.6754,15.6911,442917.0
2015-08-28 15:50:00,19.97,20.01,19.96,20.0,742280.0,15.6911,15.7226,15.6833,15.7147,742280.0
2015-08-31 09:30:00,20.16,20.19,19.92,19.96,470705.0,15.8404,15.864,15.6518,15.6833,470705.0
2015-08-31 09:40:00,19.95,19.96,19.85,19.89,307907.0,15.6754,15.6833,15.5968,15.6283,307907.0
2015-08-31 09:50:00,19.88,19.91,19.81,19.81,260548.0,15.6204,15.644,15.5654,15.5654,260548.0
2015-08-31 10:00:00,19.82,19.83,19.75,19.82,449221.0,15.5733,15.5811,15.5183,15.5733,449221.0
2015-08-31 10:10:00,19.82,19.87,19.78,19.83,164452.0,15.5733,15.6126,15.5418,15.5811,164452.0
2015-08-31 10:20:00,19.84,19.9,19.82,19.9,110799.0,15.589,15.6361,15.5733,15.6361,110799.0
2015-08-31 10:30:00,19.9,19.91,19.85,19.91,241009.0,15.6361,15.644,15.5968,15.644,241009.0
2015-08-31 10:40:00,19.91,19.94,19.9,19.91,172679.0,15.644,15.6676,15.6361,15.644,172679.0
2015-08-31 10:50:00,19.92,19.94,19.9,19.92,84342.0,15.6518,15.6676,15.6361,15.6518,84342.0
2015-08-31 11:00:00,19.92,19.93,19.89,19.91,142712.0,15.6518,15.6597,15.6283,15.644,142712.0
2015-08-31 11:10:00,19.9,19.94,19.88,19.93,55249.0,15.6361,15.6676,15.6204,15.6597,55249.0
2015-08-31 11:20:00,19.93,20.0,19.92,19.98,117183.0,15.6597,15.7147,15.6518,15.699,117183.0
2015-08-31 11:30:00,19.98,19.99,19.94,19.99,115536.0,15.699,15.7068,15.6676,15.7068,115536.0
2015-08-31 11:40:00,19.99,20.08,19.99,20.08,229973.0,15.7068,15.7776,15.7068,15.7776,229973.0
2015-08-31 11:50:00,20.08,20.09,19.98,20.03,178858.0,15.7776,15.7854,15.699,15.7383,178858.0
2015-08-31 12:00:00,20.03,20.08,20.02,20.05,121970.0,15.7383,15.7776,15.7304,15.754,121970.0
2015-08-31 12:10:00,20.05,20.07,20.0,20.07,248575.0,15.754,15.7697,15.7147,15.7697,248575.0
2015-08-31 12:20:00,20.07,20.08,20.01,20.03,243725.0,15.7697,15.7776,15.7226,15.7383,243725.0
2015-08-31 12:30:00,20.04,20.05,20.0,20.02,124292.0,15.7461,15.754,15.7147,15.7304,124292.0
2015-08-31 12:40:00,20.01,20.02,19.99,20.01,113572.0,15.7226,15.7304,15.7068,15.7226,113572.0
2015-08-31 12:50:00,20.01,20.03,19.99,20.0,94781.0,15.7226,15.7383,15.7068,15.7147,94781.0
2015-08-31 13:00:00,20.01,20.02,19.99,20.02,94614.0,15.7226,15.7304,15.7068,15.7304,94614.0
2015-08-31 13:10:00,20.01,20.02,20.0,20.02,60727.0,15.7226,15.7304,15.7147,15.7304,60727.0
2015-08-31 13:20:00,20.02,20.02,19.95,19.97,178720.0,15.7304,15.7304,15.6754,15.6911,178720.0
2015-08-31 13:30:00,19.97,19.98,19.9,19.93,109854.0,15.6911,15.699,15.6361,15.6597,109854.0
2015-08-31 13:40:00,19.93,19.94,19.89,19.89,80480.0,15.6597,15.6676,15.6283,15.6283,80480.0
2015-08-31 13:50:00,19.89,19.9,19.87,19.88,288035.0,15.6283,15.6361,15.6126,15.6204,288035.0
2015-08-31 14:00:00,19.88,19.9,19.87,19.88,115962.0,15.6204,15.6361,15.6126,15.6204,115962.0
2015-08-31 14:10:00,19.88,19.89,19.83,19.86,174074.0,15.6204,15.6283,15.5811,15.6047,174074.0
2015-08-31 14:20:00,19.86,19.87,19.84,19.86,105481.0,15.6047,15.6126,15.589,15.6047,105481.0
2015-08-31 14:30:00,19.86,19.9,19.84,19.87,102768.0,15.6047,15.6361,15.589,15.6126,102768.0
2015-08-31 14:40:00,19.87,19.89,19.87,19.89,181028.0,15.6126,15.6283,15.6126,15.6283,181028.0
2015-08-31 14:50:00,19.89,19.89,19.85,19.88,126379.0,15.6283,15.6283,15.5968,15.6204,126379.0
2015-08-31 15:00:00,19.88,19.95,19.87,19.95,161327.0,15.6204,15.6754,15.6126,15.6754,161327.0
2015-08-31 15:10:00,19.95,19.98,19.94,19.96,254041.0,15.6754,15.699,15.6676,15.6833,254041.0
2015-08-31 15:20:00,19.95,19.97,19.9,19.93,196579.0,15.6754,15.6911,15.6361,15.6597,196579.0
2015-08-31 15:30:00,19.93,20.01,19.92,19.94,240088.0,15.6597,15.7226,15.6518,15.6676,240088.0
2015-08-31 15:40:00,19.94,19.96,19.91,19.91,557828.0,15.6676,15.6833,15.644,15.644,557828.0
2015-08-31 15:50:00,19.91,19.92,19.88,19.89,1048067.0,15.644,15.6518,15.6204,15.6283,1048067.0
2015-09-01 09:30:00,19.35,19.51,19.35,19.45,991184.0,15.204,15.3297,15.204,15.2825,991184.0
2015-09-01 09:40:00,19.45,19.59,19.44,19.52,600995.0,15.2825,15.3926,15.2747,15.3376,600995.0
2015-09-01 09:50:00,19.52,19.57,19.5,19.55,520860.0,15.3376,15.3768,15.3218,15.3611,520860.0
2015-09-01 10:00:00,19.55,19.56,19.45,19.5,562662.0,15.3611,15.369,15.2825,15.3218,562662.0
2015-09-01 10:10:00,19.5,19.58,19.47,19.54,373297.0,15.3218,15.3847,15.2983,15.3533,373297.0
2015-09-01 10:20:00,19.54,19.64,19.51,19.64,209811.0,15.3533,15.4318,15.3297,15.4318,209811.0
2015-09-01 10:30:00,19.64,19.72,19.57,19.7,404324.0,15.4318,15.4947,15.3768,15.479,404324.0
2015-09-01 10:40:00,19.7,19.74,19.62,19.66,695706.0,15.479,15.5104,15.4161,15.4476,695706.0
2015-09-01 10:50:00,19.66,19.69,19.6,19.67,155441.0,15.4476,15.4711,15.4004,15.4554,155441.0
2015-09-01 11:00:00,19.67,19.7,19.63,19.68,207948.0,15.4554,15.479,15.424,15.4633,207948.0
2015-09-01 11:10:00,19.68,19.7,19.65,19.68,194957.0,15.4633,15.479,15.4397,15.4633,194957.0
2015-09-01 11:20:00,19.68,19.72,19.67,19.69,349134.0,15.4633,15.4947,15.4554,15.4711,349134.0
2015-09-01 11:30:00,19.69,19.74,19.68,19.73,167340.0,15.4711,15.5104,15.4633,15.5026,167340.0
2015-09-01 11:40:00,19.73,19.76,19.71,19.75,178328.0,15.5026,15.5261,15.4868,15.5183,178328.0
2015-09-01 11:50:00,19.75,19.76,19.63,19.63,174387.0,15.5183,15.5261,15.424,15.424,174387.0
2015-09-01 12:00:00,19.63,19.65,19.57,19.58,175515.0,15.424,15.4397,15.3768,15.3847,175515.0
2015-09-01 12:10:00,19.59,19.62,19.56,19.6,265351.0,15.3926,15.4161,15.369,15.4004,265351.0
2015-09-01 12:20:00,19.59,19.6,19.5,19.5,120579.0,15.3926,15.4004,15.3218,15.3218,120579.0
2015-09-01 12:30:00,19.5,19.55,19.46,19.54,172456.0,15.3218,15.3611,15.2904,15.3533,172456.0
2015-09-01 12:40:00,19.55,19.56,19.5,19.5,251413.0,15.3611,15.369,15.3218,15.3218,251413.0
2015-09-01 12:50:00,19.51,19.52,19.41,19.44,206724.0,15.3297,15.3376,15.2511,15.2747,206724.0
2015-09-01 13:00:00,19.44,19.48,19.4,19.4,129745.0,15.2747,15.3061,15.2433,15.2433,129745.0
2015-09-01 13:10:00,19.4,19.44,19.34,19.39,333721.0,15.2433,15.2747,15.1961,15.2354,333721.0
2015-09-01 13:20:00,19.39,19.53,19.38,19.51,308542.0,15.2354,15.3454,15.2275,15.3297,308542.0
2015-09-01 13:30:00,19.5,19.54,19.49,19.5,274387.0,15.3218,15.3533,15.314,15.3218,274387.0
2015-09-01 13:40:00,19.5,19.55,19.49,19.54,155685.0,15.3218,15.3611,15.314,15.3533,155685.0
2015-09-01 13:50:00,19.55,19.57,19.54,19.56,169544.0,15.3611,15.3768,15.3533,15.369,169544.0
2015-09-01 14:00:00,19.56,19.57,19.46,19.47,583388.0,15.369,15.3768,15.2904,15.2983,583388.0
2015-09-01 14:10:00,19.46,19.5,19.43,19.44,228479.0,15.2904,15.3218,15.2668,15.2747,228479.0
2015-09-01 14:20:00,19.43,19.53,19.42,19.51,469051.0,15.2668,15.3454,15.259,15.3297,469051.0
2015-09-01 14:30:00,19.51,19.59,19.51,19.59,352000.0,15.3297,15.3926,15.3297,15.3926,352000.0
2015-09-01 14:40:00,19.59,19.6,19.52,19.53,243650.0,15.3926,15.4004,15.3376,15.3454,243650.0
2015-09-01 14:50:00,19.54,19.59,19.51,19.52,255792.0,15.3533,15.3926,15.3297,15.3376,255792.0
2015-09-01 15:00:00,19.52,19.53,19.4,19.45,349044.0,15.3376,15.3454,15.2433,15.2825,349044.0
2015-09-01 15:10:00,19.44,19.47,19.38,19.38,254077.0,15.2747,15.2983,15.2275,15.2275,254077.0
2015-09-01 15:20:00,19.39,19.44,19.36,19.37,204490.0,15.2354,15.2747,15.2118,15.2197,204490.0
2015-09-01 15:30:00,19.38,19.44,19.35,19.37,458900.0,15.2275,15.2747,15.204,15.2197,458900.0
2015-09-01 15:40:00,19.37,19.38,19.25,19.36,623513.0,15.2197,15.2275,15.1254,15.2118,623513.0
2015-09-01 15:50:00,19.36,19.45,19.35,19.41,1015369.0,15.2118,15.2825,15.204,15.2511,1015369.0
2015-09-02 09:30:00,19.7,19.83,19.65,19.81,831070.0,15.479,15.5811,15.4397,15.5654,831070.0
2015-09-02 09:40:00,19.81,19.83,19.68,19.76,521837.0,15.5654,15.5811,15.4633,15.5261,521837.0
2015-09-02 09:50:00,19.76,19.87,19.75,19.79,330615.0,15.5261,15.6126,15.5183,15.5497,330615.0
2015-09-02 10:00:00,19.79,20.02,19.77,20.0,725087.0,15.5497,15.7304,15.534,15.7147,725087.0
2015-09-02 10:10:00,20.0,20.07,19.96,19.97,677789.0,15.7147,15.7697,15.6833,15.6911,677789.0
2015-09-02 10:20:00,19.96,20.03,19.94,19.96,510093.0,15.6833,15.7383,15.6676,15.6833,510093.0
2015-09-02 10:30:00,19.96,20.01,19.91,20.0,387763.0,15.6833,15.7226,15.644,15.7147,387763.0
2015-09-02 10:40:00,20.0,20.02,19.98,19.99,547266.0,15.7147,15.7304,15.699,15.7068,547266.0
2015-09-02 10:50:00,19.98,20.01,19.97,20.0,740723.0,15.699,15.7226,15.6911,15.7147,740723.0
2015-09-02 11:00:00,20.0,20.03,19.97,20.0,288293.0,15.7147,15.7383,15.6911,15.7147,288293.0
2015-09-02 11:10:00,20.01,20.04,19.92,19.95,380483.0,15.7226,15.7461,15.6518,15.6754,380483.0
2015-09-02 11:20:00,19.94,20.04,19.93,20.0,556478.0,15.6676,15.7461,15.6597,15.7147,556478.0
2015-09-02 11:30:00,20.0,20.01,19.88,19.9,383980.0,15.7147,15.7226,15.6204,15.6361,383980.0
2015-09-02 11:40:00,19.9,19.91,19.82,19.85,317319.0,15.6361,15.644,15.5733,15.5968,317319.0
2015-09-02 11:50:00,19.84,19.93,19.83,19.93,338376.0,15.589,15.6597,15.5811,15.6597,338376.0
2015-09-02 12:00:00,19.93,19.96,19.88,19.9,295587.0,15.6597,15.6833,15.6204,15.6361,295587.0
2015-09-02 12:10:00,19.9,19.95,19.88,19.92,331900.0,15.6361,15.6754,15.6204,15.6518,331900.0
2015-09-02 12:20:00,19.92,19.92,19.89,19.89,143352.0,15.6518,15.6518,15.6283,15.6283,143352.0
2015-09-02 12:30:00,19.89,19.92,19.88,19.91,68228.0,15.6283,15.6518,15.6204,15.644,68228.0
2015-09-02 12:40:00,19.92,19.94,19.89,19.94,71758.0,15.6518,15.6676,15.6283,15.6676,71758.0
2015-09-02 12:50:00,19.94,19.97,19.87,19.96,177182.0,15.6676,15.6911,15.6126,15.6833,177182.0
2015-09-02 13:00:00,19.96,20.0,19.94,19.96,123711.0,15.6833,15.7147,15.6676,15.6833,123711.0
2015-09-02 13:10:00,19.96,20.01,19.95,19.96,164408.0,15.6833,15.7226,15.6754,15.6833,164408.0
2015-09-02 13:20:00,19.96,20.04,19.95,20.03,227645.0,15.6833,15.7461,15.6754,15.7383,227645.0
2015-09-02 13:30:00,20.03,20.04,19.95,19.96,143272.0,15.7383,15.7461,15.6754,15.6833,143272.0
2015-09-02 13:40:00,19.95,19.99,19.94,19.94,77239.0,15.6754,15.7068,15.6676,15.6676,77239.0
2015-09-02 13:50:00,19.94,19.94,19.9,19.94,104584.0,15.6676,15.6676,15.6361,15.6676,104584.0
2015-09-02 14:00:00,19.94,19.96,19.87,19.89,340169.0,15.6676,15.6833,15.6126,15.6283,340169.0
2015-09-02 14:10:00,19.89,19.95,19.89,19.92,176511.0,15.6283,15.6754,15.6283,15.6518,176511.0
2015-09-02 14:20:00,19.92,19.93,19.89,19.91,191997.0,15.6518,15.6597,15.6283,15.644,191997.0
2015-09-02 14:30:00,19.91,19.91,19.85,19.86,239818.0,15.644,15.644,15.5968,15.6047,239818.0
2015-09-02 14:40:00,19.85,19.87,19.8,19.82,265509.0,15.5968,15.6126,15.5576,15.5733,265509.0
2015-09-02 14:50:00,19.82,19.88,19.82,19.87,194997.0,15.5733,15.6204,15.5733,15.6126,194997.0
2015-09-02 15:00:00,19.87,19.88,19.83,19.85,254105.0,15.6126,15.6204,15.5811,15.5968,254105.0
2015-09-02 15:10:00,19.85,19.87,19.8,19.8,264895.0,15.5968,15.6126,15.5576,15.5576,264895.0
2015-09-02 15:20:00,19.8,19.84,19.78,19.84,277319.0,15.5576,15.589,15.5418,15.589,277319.0
2015-09-02 15:30:00,19.84,19.9,19.83,19.89,398129.0,15.589,15.6361,15.5811,15.6283,398129.0
2015-09-02 15:40:00,19.89,19.9,19.85,19.87,399463.0,15.6283,15.6361,15.5968,15.6126,399463.0
2015-09-02 15:50:00,19.88,19.95,19.88,19.95,1162018.0,15.6204,15.6754,15.6204,15.6754,1162018.0
2015-09-03 09:30:00,20.15,20.18,20.02,20.13,518125.0,15.8326,15.8561,15.7304,15.8168,518125.0
2015-09-03 09:40:00,20.13,20.16,20.09,20.11,282970.0,15.8168,15.8404,15.7854,15.8011,282970.0
2015-09-03 09:50:00,20.12,20.14,20.06,20.07,97178.0,15.809,15.8247,15.7618,15.7697,97178.0
2015-09-03 10:00:00,20.07,20.1,20.02,20.08,203098.0,15.7697,15.7933,15.7304,15.7776,203098.0
2015-09-03 10:10:00,20.08,20.15,20.07,20.14,181099.0,15.7776,15.8326,15.7697,15.8247,181099.0
2015-09-03 10:20:00,20.15,20.16,20.12,20.15,149371.0,15.8326,15.8404,15.809,15.8326,149371.0
2015-09-03 10:30:00,20.15,20.15,20.09,20.09,241692.0,15.8326,15.8326,15.7854,15.7854,241692.0
2015-09-03 10:40:00,20.09,20.14,20.09,20.12,134283.0,15.7854,15.8247,15.7854,15.809,134283.0
2015-09-03 10:50:00,20.11,20.21,20.11,20.21,317143.0,15.8011,15.8797,15.8011,15.8797,317143.0
2015-09-03 11:00:00,20.2,20.23,20.18,20.2,222511.0,15.8719,15.8954,15.8561,15.8719,222511.0
2015-09-03 11:10:00,20.2,20.21,20.14,20.16,305419.0,15.8719,15.8797,15.8247,15.8404,305419.0
2015-09-03 11:20:00,20.17,20.2,20.15,20.19,198993.0,15.8483,15.8719,15.8326,15.864,198993.0
2015-09-03 11:30:00,20.19,20.19,20.14,20.16,130626.0,15.864,15.864,15.8247,15.8404,130626.0
2015-09-03 11:40:00,20.15,20.18,20.13,20.16,130175.0,15.8326,15.8561,15.8168,15.8404,130175.0
2015-09-03 11:50:00,20.17,20.19,20.16,20.18,100619.0,15.8483,15.864,15.8404,15.8561,100619.0
2015-09-03 12:00:00,20.19,20.23,20.18,20.23,129858.0,15.864,15.8954,15.8561,15.8954,129858.0
2015-09-03 12:10:00,20.23,20.24,20.19,20.22,123891.0,15.8954,15.9033,15.864,15.8876,123891.0
2015-09-03 12:20:00,20.22,20.23,20.2,20.21,118356.0,15.8876,15.8954,15.8719,15.8797,118356.0
2015-09-03 12:30:00,20.21,20.22,20.12,20.13,92333.0,15.8797,15.8876,15.809,15.8168,92333.0
2015-09-03 12:40:00,20.13,20.17,20.11,20.17,92833.0,15.8168,15.8483,15.8011,15.8483,92833.0
2015-09-03 12:50:00,20.17,20.17,20.14,20.16,126223.0,15.8483,15.8483,15.8247,15.8404,126223.0
2015-09-03 13:00:00,20.16,20.16,20.07,20.07,136872.0,15.8404,15.8404,15.7697,15.7697,136872.0
2015-09-03 13:10:00,20.08,20.12,20.05,20.11,77997.0,15.7776,15.809,15.754,15.8011,77997.0
2015-09-03 13:20:00,20.11,20.15,20.1,20.13,72595.0,15.8011,15.8326,15.7933,15.8168,72595.0
2015-09-03 13:30:00,20.13,20.14,20.1,20.12,67825.0,15.8168,15.8247,15.7933,15.809,67825.0
2015-09-03 13:40:00,20.11,20.12,20.08,20.12,54005.0,15.8011,15.809,15.7776,15.809,54005.0
2015-09-03 13:50:00,20.12,20.12,20.05,20.05,186661.0,15.809,15.809,15.754,15.754,186661.0
2015-09-03 14:00:00,20.05,20.09,20.02,20.02,152050.0,15.754,15.7854,15.7304,15.7304,152050.0
2015-09-03 14:10:00,20.02,20.08,20.02,20.06,128914.0,15.7304,15.7776,15.7304,15.7618,128914.0
2015-09-03 14:20:00,20.07,20.09,20.04,20.09,82373.0,15.7697,15.7854,15.7461,15.7854,82373.0
2015-09-03 14:30:00,20.08,20.13,20.07,20.13,135088.0,15.7776,15.8168,15.7697,15.8168,135088.0
2015-09-03 14:40:00,20.13,20.15,20.09,20.12,124914.0,15.8168,15.8326,15.7854,15.809,124914.0
2015-09-03 14:50:00,20.11,20.12,20.05,20.07,90100.0,15.8011,15.809,15.754,15.7697,90100.0
2015-09-03 15:00:00,20.07,20.1,20.03,20.04,144886.0,15.7697,15.7933,15.7383,15.7461,144886.0
2015-09-03 15:10:00,20.03,20.1,20.03,20.07,231484.0,15.7383,15.7933,15.7383,15.7697,231484.0
2015-09-03 15:20:00,20.07,20.13,20.06,20.11,452334.0,15.7697,15.8168,15.7618,15.8011,452334.0
2015-09-03 15:30:00,20.1,20.11,20.04,20.06,318537.0,15.7933,15.8011,15.7461,15.7618,318537.0
2015-09-03 15:40:00,20.06,20.13,20.04,20.1,435589.0,15.7618,15.8168,15.7461,15.7933,435589.0
2015-09-03 15:50:00,20.11,20.13,20.08,20.08,697831.0,15.8011,15.8168,15.7776,15.7776,697831.0
2015-09-04 09:30:00,19.7,19.82,19.69,19.77,642405.0,15.479,15.5733,15.4711,15.534,642405.0
2015-09-04 09:40:00,19.77,19.83,19.75,19.76,456661.0,15.534,15.5811,15.5183,15.5261,456661.0
2015-09-04 09:50:00,19.77,19.78,19.69,19.74,239689.0,15.534,15.5418,15.4711,15.5104,239689.0
2015-09-04 10:00:00,19.74,19.74,19.65,19.72,283015.0,15.5104,15.5104,15.4397,15.4947,283015.0
2015-09-04 10:10:00,19.73,19.74,19.64,19.69,237845.0,15.5026,15.5104,15.4318,15.4711,237845.0
2015-09-04 10:20:00,19.69,19.75,19.67,19.75,231235.0,15.4711,15.5183,15.4554,15.5183,231235.0
2015-09-04 10:30:00,19.74,19.82,19.73,19.82,414141.0,15.5104,15.5733,15.5026,15.5733,414141.0
2015-09-04 10:40:00,19.82,19.82,19.72,19.73,202284.0,15.5733,15.5733,15.4947,15.5026,202284.0
2015-09-04 10:50:00,19.72,19.75,19.7,19.73,89038.0,15.4947,15.5183,15.479,15.5026,89038.0
2015-09-04 11:00:00,19.73,19.77,19.7,19.71,130592.0,15.5026,15.534,15.479,15.4868,130592.0
2015-09-04 11:10:00,19.71,19.79,19.69,19.79,89100.0,15.4868,15.5497,15.4711,15.5497,89100.0
2015-09-04 11:20:00,19.78,19.8,19.75,19.8,139439.0,15.5418,15.5576,15.5183,15.5576,139439.0
2015-09-04 11:30:00,19.8,19.8,19.72,19.74,109376.0,15.5576,15.5576,15.4947,15.5104,109376.0
2015-09-04 11:40:00,19.75,19.79,19.74,19.78,220144.0,15.5183,15.5497,15.5104,15.5418,220144.0
2015-09-04 11:50:00,19.78,19.82,19.77,19.82,426424.0,15.5418,15.5733,15.534,15.5733,426424.0
2015-09-04 12:00:00,19.81,19.82,19.78,19.79,158064.0,15.5654,15.5733,15.5418,15.5497,158064.0
2015-09-04 12:10:00,19.8,19.8,19.75,19.77,379890.0,15.5576,15.5576,15.5183,15.534,379890.0
2015-09-04 12:20:00,19.77,19.78,19.69,19.72,258702.0,15.534,15.5418,15.4711,15.4947,258702.0
2015-09-04 12:30:00,19.72,19.75,19.7,19.74,137294.0,15.4947,15.5183,15.479,15.5104,137294.0
2015-09-04 12:40:00,19.74,19.74,19.7,19.71,200625.0,15.5104,15.5104,15.479,15.4868,200625.0
2015-09-04 12:50:00,19.72,19.72,19.69,19.7,79653.0,15.4947,15.4947,15.4711,15.479,79653.0
2015-09-04 13:00:00,19.7,19.72,19.69,19.69,116360.0,15.479,15.4947,15.4711,15.4711,116360.0
2015-09-04 13:10:00,19.7,19.72,19.69,19.71,111716.0,15.479,15.4947,15.4711,15.4868,111716.0
2015-09-04 13:20:00,19.71,19.72,19.69,19.71,162679.0,15.4868,15.4947,15.4711,15.4868,162679.0
2015-09-04 13:30:00,19.71,19.72,19.68,19.72,147090.0,15.4868,15.4947,15.4633,15.4947,147090.0
2015-09-04 13:40:00,19.71,19.72,19.68,19.69,154246.0,15.4868,15.4947,15.4633,15.4711,154246.0
2015-09-04 13:50:00,19.69,19.7,19.68,19.7,124817.0,15.4711,15.479,15.4633,15.479,124817.0
2015-09-04 14:00:00,19.69,19.72,19.68,19.71,192826.0,15.4711,15.4947,15.4633,15.4868,192826.0
2015-09-04 14:10:00,19.71,19.72,19.68,19.7,140639.0,15.4868,15.4947,15.4633,15.479,140639.0
2015-09-04 14:20:00,19.69,19.7,19.6,19.64,190712.0,15.4711,15.479,15.4004,15.4318,190712.0
2015-09-04 14:30:00,19.64,19.65,19.61,19.64,80324.0,15.4318,15.4397,15.4083,15.4318,80324.0
2015-09-04 14:40:00,19.64,19.71,19.63,19.7,88279.0,15.4318,15.4868,15.424,15.479,88279.0
2015-09-04 14:50:00,19.69,19.71,19.66,19.71,76087.0,15.4711,15.4868,15.4476,15.4868,76087.0
2015-09-04 15:00:00,19.71,19.73,19.68,19.69,103125.0,15.4868,15.5026,15.4633,15.4711,103125.0
2015-09-04 15:10:00,19.69,19.69,19.64,19.67,96764.0,15.4711,15.4711,15.4318,15.4554,96764.0
2015-09-04 15:20:00,19.67,19.69,19.65,19.67,130282.0,15.4554,15.4711,15.4397,15.4554,130282.0
2015-09-04 15:30:00,19.68,19.73,19.67,19.7,334630.0,15.4633,15.5026,15.4554,15.479,334630.0
2015-09-04 15:40:00,19.7,19.77,19.69,19.76,423176.0,15.479,15.534,15.4711,15.5261,423176.0
2015-09-04 15:50:00,19.77,19.77,19.67,19.68,691608.0,15.534,15.534,15.4554,15.4633,691608.0
2015-09-08 09:30:00,19.96,20.01,19.89,19.96,735328.0,15.6833,15.7226,15.6283,15.6833,735328.0
2015-09-08 09:40:00,19.96,20.03,19.94,19.97,585806.0,15.6833,15.7383,15.6676,15.6911,585806.0
2015-09-08 09:50:00,19.97,20.02,19.95,19.98,440016.0,15.6911,15.7304,15.6754,15.699,440016.0
2015-09-08 10:00:00,19.97,19.99,19.87,19.87,481513.0,15.6911,15.7068,15.6126,15.6126,481513.0
2015-09-08 10:10:00,19.87,19.92,19.82,19.85,326954.0,15.6126,15.6518,15.5733,15.5968,326954.0
2015-09-08 10:20:00,19.85,19.93,19.82,19.91,283431.0,15.5968,15.6597,15.5733,15.644,283431.0
2015-09-08 10:30:00,19.91,19.91,19.86,19.86,147037.0,15.644,15.644,15.6047,15.6047,147037.0
2015-09-08 10:40:00,19.86,19.9,19.81,19.88,235822.0,15.6047,15.6361,15.5654,15.6204,235822.0
2015-09-08 10:50:00,19.88,19.91,19.84,19.88,163492.0,15.6204,15.644,15.589,15.6204,163492.0
2015-09-08 11:00:00,19.88,19.9,19.85,19.87,211208.0,15.6204,15.6361,15.5968,15.6126,211208.0
2015-09-08 11:10:00,19.87,19.94,19.87,19.92,182434.0,15.6126,15.6676,15.6126,15.6518,182434.0
2015-09-08 11:20:00,19.92,19.99,19.92,19.97,147426.0,15.6518,15.7068,15.6518,15.6911,147426.0
2015-09-08 11:30:00,19.97,19.98,19.94,19.96,170044.0,15.6911,15.699,15.6676,15.6833,170044.0
2015-09-08 11:40:00,19.96,20.01,19.96,19.99,181904.0,15.6833,15.7226,15.6833,15.7068,181904.0
2015-09-08 11:50:00,19.99,20.0,19.95,19.96,88803.0,15.7068,15.7147,15.6754,15.6833,88803.0
2015-09-08 12:00:00,19.95,19.98,19.95,19.96,184289.0,15.6754,15.699,15.6754,15.6833,184289.0
2015-09-08 12:10:00,19.96,20.01,19.96,20.0,279847.0,15.6833,15.7226,15.6833,15.7147,279847.0
2015-09-08 12:20:00,20.0,20.0,19.97,20.0,67665.0,15.7147,15.7147,15.6911,15.7147,67665.0
2015-09-08 12:30:00,20.0,20.01,19.97,19.99,95315.0,15.7147,15.7226,15.6911,15.7068,95315.0
2015-09-08 12:40:00,19.98,20.0,19.96,19.96,61616.0,15.699,15.7147,15.6833,15.6833,61616.0
2015-09-08 12:50:00,19.96,19.97,19.89,19.9,204100.0,15.6833,15.6911,15.6283,15.6361,204100.0
2015-09-08 13:00:00,19.89,19.91,19.84,19.84,118482.0,15.6283,15.644,15.589,15.589,118482.0
2015-09-08 13:10:00,19.84,19.88,19.83,19.85,225975.0,15.589,15.6204,15.5811,15.5968,225975.0
2015-09-08 13:20:00,19.84,19.86,19.82,19.85,113163.0,15.589,15.6047,15.5733,15.5968,113163.0
2015-09-08 13:30:00,19.85,19.89,19.83,19.89,77224.0,15.5968,15.6283,15.5811,15.6283,77224.0
2015-09-08 13:40:00,19.89,19.9,19.87,19.9,79953.0,15.6283,15.6361,15.6126,15.6361,79953.0
2015-09-08 13:50:00,19.9,19.94,19.88,19.93,57045.0,15.6361,15.6676,15.6204,15.6597,57045.0
2015-09-08 14:00:00,19.94,19.95,19.92,19.94,70433.0,15.6676,15.6754,15.6518,15.6676,70433.0
2015-09-08 14:10:00,19.94,19.98,19.92,19.98,103077.0,15.6676,15.699,15.6518,15.699,103077.0
2015-09-08 14:20:00,19.97,19.99,19.96,19.98,142617.0,15.6911,15.7068,15.6833,15.699,142617.0
2015-09-08 14:30:00,19.98,20.06,19.97,20.02,222324.0,15.699,15.7618,15.6911,15.7304,222324.0
2015-09-08 14:40:00,20.02,20.05,20.01,20.05,150113.0,15.7304,15.754,15.7226,15.754,150113.0
2015-09-08 14:50:00,20.05,20.06,20.02,20.03,178590.0,15.754,15.7618,15.7304,15.7383,178590.0
2015-09-08 15:00:00,20.04,20.05,20.01,20.03,177403.0,15.7461,15.754,15.7226,15.7383,177403.0
2015-09-08 15:10:00,20.03,20.05,19.99,20.0,210249.0,15.7383,15.754,15.7068,15.7147,210249.0
2015-09-08 15:20:00,19.99,20.04,19.96,20.02,182519.0,15.7068,15.7461,15.6833,15.7304,182519.0
2015-09-08 15:30:00,20.01,20.05,20.0,20.05,294487.0,15.7226,15.754,15.7147,15.754,294487.0
2015-09-08 15:40:00,20.05,20.06,20.02,20.03,342348.0,15.754,15.7618,15.7304,15.7383,342348.0
2015-09-08 15:50:00,20.03,20.05,20.02,20.03,723652.0,15.7383,15.754,15.7304,15.7383,723652.0
2015-09-09 09:30:00,20.44,20.66,20.42,20.61,1037099.0,16.0604,16.2333,16.0447,16.194,1037099.0
2015-09-09 09:40:00,20.62,20.62,20.46,20.52,720496.0,16.2019,16.2019,16.0761,16.1233,720496.0
2015-09-09 09:50:00,20.51,20.62,20.51,20.54,538675.0,16.1154,16.2019,16.1154,16.139,538675.0
2015-09-09 10:00:00,20.55,20.55,20.4,20.41,427686.0,16.1469,16.1469,16.029,16.0369,427686.0
2015-09-09 10:10:00,20.4,20.41,20.22,20.24,485102.0,16.029,16.0369,15.8876,15.9033,485102.0
2015-09-09 10:20:00,20.24,20.28,20.21,20.23,322167.0,15.9033,15.9347,15.8797,15.8954,322167.0
2015-09-09 10:30:00,20.23,20.24,20.14,20.14,257109.0,15.8954,15.9033,15.8247,15.8247,257109.0
2015-09-09 10:40:00,20.14,20.15,20.08,20.11,241276.0,15.8247,15.8326,15.7776,15.8011,241276.0
2015-09-09 10:50:00,20.11,20.12,19.97,20.06,263988.0,15.8011,15.809,15.6911,15.7618,263988.0
2015-09-09 11:00:00,20.05,20.14,20.05,20.11,188305.0,15.754,15.8247,15.754,15.8011,188305.0
2015-09-09 11:10:00,20.12,20.19,20.11,20.15,103725.0,15.809,15.864,15.8011,15.8326,103725.0
2015-09-09 11:20:00,20.15,20.15,20.05,20.05,160657.0,15.8326,15.8326,15.754,15.754,160657.0
2015-09-09 11:30:00,20.06,20.13,20.05,20.09,210636.0,15.7618,15.8168,15.754,15.7854,210636.0
2015-09-09 11:40:00,20.09,20.09,20.03,20.05,67149.0,15.7854,15.7854,15.7383,15.754,67149.0
2015-09-09 11:50:00,20.06,20.13,20.05,20.08,58099.0,15.7618,15.8168,15.754,15.7776,58099.0
2015-09-09 12:00:00,20.08,20.12,20.06,20.11,77620.0,15.7776,15.809,15.7618,15.8011,77620.0
2015-09-09 12:10:00,20.1,20.15,20.09,20.14,57561.0,15.7933,15.8326,15.7854,15.8247,57561.0
2015-09-09 12:20:00,20.14,20.17,20.08,20.15,150029.0,15.8247,15.8483,15.7776,15.8326,150029.0
2015-09-09 12:30:00,20.16,20.16,20.1,20.13,75473.0,15.8404,15.8404,15.7933,15.8168,75473.0
2015-09-09 12:40:00,20.14,20.2,20.12,20.14,173838.0,15.8247,15.8719,15.809,15.8247,173838.0
2015-09-09 12:50:00,20.15,20.15,20.07,20.11,123184.0,15.8326,15.8326,15.7697,15.8011,123184.0
2015-09-09 13:00:00,20.11,20.12,20.07,20.11,68608.0,15.8011,15.809,15.7697,15.8011,68608.0
2015-09-09 13:10:00,20.12,20.17,20.1,20.15,103092.0,15.809,15.8483,15.7933,15.8326,103092.0
2015-09-09 13:20:00,20.15,20.16,20.04,20.06,56587.0,15.8326,15.8404,15.7461,15.7618,56587.0
2015-09-09 13:30:00,20.06,20.07,19.99,20.0,96292.0,15.7618,15.7697,15.7068,15.7147,96292.0
2015-09-09 13:40:00,20.0,20.05,19.99,20.02,106317.0,15.7147,15.754,15.7068,15.7304,106317.0
2015-09-09 13:50:00,20.02,20.03,19.94,19.96,144466.0,15.7304,15.7383,15.6676,15.6833,144466.0
2015-09-09 14:00:00,19.96,19.98,19.93,19.98,163466.0,15.6833,15.699,15.6597,15.699,163466.0
2015-09-09 14:10:00,19.97,20.03,19.97,19.99,157217.0,15.6911,15.7383,15.6911,15.7068,157217.0
2015-09-09 14:20:00,19.99,19.99,19.93,19.96,178044.0,15.7068,15.7068,15.6597,15.6833,178044.0
2015-09-09 14:30:00,19.96,19.98,19.93,19.96,132993.0,15.6833,15.699,15.6597,15.6833,132993.0
2015-09-09 14:40:00,19.96,19.97,19.9,19.94,222500.0,15.6833,15.6911,15.6361,15.6676,222500.0
2015-09-09 14:50:00,19.94,19.99,19.93,19.97,115212.0,15.6676,15.7068,15.6597,15.6911,115212.0
2015-09-09 15:00:00,19.97,20.04,19.92,20.02,300757.0,15.6911,15.7461,15.6518,15.7304,300757.0
2015-09-09 15:10:00,20.02,20.04,19.96,19.99,220047.0,15.7304,15.7461,15.6833,15.7068,220047.0
2015-09-09 15:20:00,19.99,20.02,19.93,19.94,190281.0,15.7068,15.7304,15.6597,15.6676,190281.0
2015-09-09 15:30:00,19.94,19.95,19.88,19.91,301784.0,15.6676,15.6754,15.6204,15.644,301784.0
2015-09-09 15:40:00,19.91,19.92,19.85,19.88,411828.0,15.644,15.6518,15.5968,15.6204,411828.0
2015-09-09 15:50:00,19.88,19.89,19.82,19.87,873373.0,15.6204,15.6283,15.5733,15.6126,873373.0
2015-09-10 09:30:00,19.8,19.9,19.57,19.61,992976.0,15.5576,15.6361,15.3768,15.4083,992976.0
2015-09-10 09:40:00,19.6,19.7,19.56,19.56,594780.0,15.4004,15.479,15.369,15.369,594780.0
2015-09-10 09:50:00,19.56,19.57,19.41,19.41,710026.0,15.369,15.3768,15.2511,15.2511,710026.0
2015-09-10 10:00:00,19.41,19.43,19.28,19.31,1336402.0,15.2511,15.2668,15.149,15.1725,1336402.0
2015-09-10 10:10:00,19.31,19.34,19.27,19.31,758547.0,15.1725,15.1961,15.1411,15.1725,758547.0
2015-09-10 10:20:00,19.31,19.42,19.29,19.39,909961.0,15.1725,15.259,15.1568,15.2354,909961.0
2015-09-10 10:30:00,19.39,19.51,19.35,19.46,921526.0,15.2354,15.3297,15.204,15.2904,921526.0
2015-09-10 10:40:00,19.47,19.59,19.45,19.57,639251.0,15.2983,15.3926,15.2825,15.3768,639251.0
2015-09-10 10:50:00,19.57,19.64,19.57,19.62,520042.0,15.3768,15.4318,15.3768,15.4161,520042.0
2015-09-10 11:00:00,19.62,19.67,19.58,19.66,408993.0,15.4161,15.4554,15.3847,15.4476,408993.0
2015-09-10 11:10:00,19.66,19.66,19.57,19.57,237506.0,15.4476,15.4476,15.3768,15.3768,237506.0
2015-09-10 11:20:00,19.57,19.66,19.56,19.64,254464.0,15.3768,15.4476,15.369,15.4318,254464.0
2015-09-10 11:30:00,19.64,19.68,19.62,19.67,344861.0,15.4318,15.4633,15.4161,15.4554,344861.0
2015-09-10 11:40:00,19.67,19.69,19.64,19.65,193033.0,15.4554,15.4711,15.4318,15.4397,193033.0
2015-09-10 11:50:00,19.65,19.7,19.64,19.69,256487.0,15.4397,15.479,15.4318,15.4711,256487.0
2015-09-10 12:00:00,19.69,19.75,19.66,19.73,216070.0,15.4711,15.5183,15.4476,15.5026,216070.0
2015-09-10 12:10:00,19.73,19.75,19.69,19.73,90413.0,15.5026,15.5183,15.4711,15.5026,90413.0
2015-09-10 12:20:00,19.73,19.73,19.7,19.73,103960.0,15.5026,15.5026,15.479,15.5026,103960.0
2015-09-10 12:30:00,19.73,19.77,19.7,19.76,198290.0,15.5026,15.534,15.479,15.5261,198290.0
2015-09-10 12:40:00,19.76,19.78,19.72,19.78,151537.0,15.5261,15.5418,15.4947,15.5418,151537.0
2015-09-10 12:50:00,19.77,19.78,19.74,19.74,172768.0,15.534,15.5418,15.5104,15.5104,172768.0
2015-09-10 13:00:00,19.74,19.75,19.7,19.73,237677.0,15.5104,15.5183,15.479,15.5026,237677.0
2015-09-10 13:10:00,19.74,19.74,19.71,19.73,110971.0,15.5104,15.5104,15.4868,15.5026,110971.0
2015-09-10 13:20:00,19.74,19.83,19.72,19.83,266455.0,15.5104,15.5811,15.4947,15.5811,266455.0
2015-09-10 13:30:00,19.83,19.89,19.82,19.87,311815.0,15.5811,15.6283,15.5733,15.6126,311815.0
2015-09-10 13:40:00,19.87,19.87,19.83,19.84,100341.0,15.6126,15.6126,15.5811,15.589,100341.0
2015-09-10 13:50:00,19.84,19.87,19.82,19.87,114975.0,15.589,15.6126,15.5733,15.6126,114975.0
2015-09-10 14:00:00,19.87,19.91,19.84,19.85,388860.0,15.6126,15.644,15.589,15.5968,388860.0
2015-09-10 14:10:00,19.85,19.86,19.78,19.82,215408.0,15.5968,15.6047,15.5418,15.5733,215408.0
2015-09-10 14:20:00,19.82,19.82,19.79,19.81,107609.0,15.5733,15.5733,15.5497,15.5654,107609.0
2015-09-10 14:30:00,19.82,19.86,19.81,19.82,195820.0,15.5733,15.6047,15.5654,15.5733,195820.0
2015-09-10 14:40:00,19.82,19.82,19.77,19.78,251506.0,15.5733,15.5733,15.534,15.5418,251506.0
2015-09-10 14:50:00,19.78,19.78,19.71,19.72,150671.0,15.5418,15.5418,15.4868,15.4947,150671.0
2015-09-10 15:00:00,19.72,19.73,19.66,19.73,162209.0,15.4947,15.5026,15.4476,15.5026,162209.0
2015-09-10 15:10:00,19.73,19.75,19.69,19.7,281384.0,15.5026,15.5183,15.4711,15.479,281384.0
2015-09-10 15:20:00,19.7,19.71,19.66,19.7,390810.0,15.479,15.4868,15.4476,15.479,390810.0
2015-09-10 15:30:00,19.7,19.7,19.61,19.65,426940.0,15.479,15.479,15.4083,15.4397,426940.0
2015-09-10 15:40:00,19.65,19.72,19.64,19.71,441471.0,15.4397,15.4947,15.4318,15.4868,441471.0
2015-09-10 15:50:00,19.71,19.75,19.68,19.71,1056603.0,15.4868,15.5183,15.4633,15.4868,1056603.0
2015-09-11 09:30:00,19.74,19.78,19.65,19.73,577473.0,15.5104,15.5418,15.4397,15.5026,577473.0
2015-09-11 09:40:00,19.72,19.78,19.68,19.71,321428.0,15.4947,15.5418,15.4633,15.4868,321428.0
2015-09-11 09:50:00,19.72,19.75,19.66,19.66,380728.0,15.4947,15.5183,15.4476,15.4476,380728.0
2015-09-11 10:00:00,19.66,19.69,19.62,19.67,350854.0,15.4476,15.4711,15.4161,15.4554,350854.0
2015-09-11 10:10:00,19.67,19.67,19.62,19.63,187390.0,15.4554,15.4554,15.4161,15.424,187390.0
2015-09-11 10:20:00,19.63,19.66,19.61,19.63,152681.0,15.424,15.4476,15.4083,15.424,152681.0
2015-09-11 10:30:00,19.62,19.63,19.61,19.63,130982.0,15.4161,15.424,15.4083,15.424,130982.0
2015-09-11 10:40:00,19.63,19.72,19.61,19.71,236645.0,15.424,15.4947,15.4083,15.4868,236645.0
2015-09-11 10:50:00,19.71,19.73,19.68,19.73,220545.0,15.4868,15.5026,15.4633,15.5026,220545.0
2015-09-11 11:00:00,19.73,19.79,19.72,19.77,330280.0,15.5026,15.5497,15.4947,15.534,330280.0
2015-09-11 11:10:00,19.78,19.78,19.74,19.76,140473.0,15.5418,15.5418,15.5104,15.5261,140473.0
2015-09-11 11:20:00,19.77,19.81,19.75,19.81,145024.0,15.534,15.5654,15.5183,15.5654,145024.0
2015-09-11 11:30:00,19.81,19.82,19.75,19.81,234841.0,15.5654,15.5733,15.5183,15.5654,234841.0
2015-09-11 11:40:00,19.81,19.83,19.79,19.82,153569.0,15.5654,15.5811,15.5497,15.5733,153569.0
2015-09-11 11:50:00,19.82,19.86,19.82,19.85,167598.0,15.5733,15.6047,15.5733,15.5968,167598.0
2015-09-11 12:00:00,19.84,19.87,19.84,19.85,184281.0,15.589,15.6126,15.589,15.5968,184281.0
2015-09-11 12:10:00,19.85,19.91,19.84,19.87,244453.0,15.5968,15.644,15.589,15.6126,244453.0
2015-09-11 12:20:00,19.88,19.9,19.87,19.88,128410.0,15.6204,15.6361,15.6126,15.6204,128410.0
2015-09-11 12:30:00,19.89,19.91,19.88,19.88,173556.0,15.6283,15.644,15.6204,15.6204,173556.0
2015-09-11 12:40:00,19.88,19.91,19.88,19.9,211807.0,15.6204,15.644,15.6204,15.6361,211807.0
2015-09-11 12:50:00,19.9,19.94,19.89,19.94,128798.0,15.6361,15.6676,15.6283,15.6676,128798.0
2015-09-11 13:00:00,19.94,19.94,19.92,19.93,144552.0,15.6676,15.6676,15.6518,15.6597,144552.0
2015-09-11 13:10:00,19.93,19.95,19.9,19.91,267821.0,15.6597,15.6754,15.6361,15.644,267821.0
2015-09-11 13:20:00,19.91,19.91,19.88,19.9,177305.0,15.644,15.644,15.6204,15.6361,177305.0
2015-09-11 13:30:00,19.89,19.91,19.87,19.91,231437.0,15.6283,15.644,15.6126,15.644,231437.0
2015-09-11 13:40:00,19.91,19.94,19.9,19.91,200139.0,15.644,15.6676,15.6361,15.644,200139.0
2015-09-11 13:50:00,19.92,19.94,19.91,19.92,187280.0,15.6518,15.6676,15.644,15.6518,187280.0
2015-09-11 14:00:00,19.92,19.92,19.84,19.88,207785.0,15.6518,15.6518,15.589,15.6204,207785.0
2015-09-11 14:10:00,19.87,19.88,19.86,19.88,110427.0,15.6126,15.6204,15.6047,15.6204,110427.0
2015-09-11 14:20:00,19.88,19.91,19.87,19.89,138474.0,15.6204,15.644,15.6126,15.6283,138474.0
2015-09-11 14:30:00,19.9,19.93,19.89,19.92,129492.0,15.6361,15.6597,15.6283,15.6518,129492.0
2015-09-11 14:40:00,19.92,19.92,19.88,19.9,163869.0,15.6518,15.6518,15.6204,15.6361,163869.0
2015-09-11 14:50:00,19.9,19.91,19.88,19.9,224005.0,15.6361,15.644,15.6204,15.6361,224005.0
2015-09-11 15:00:00,19.89,19.93,19.89,19.91,170579.0,15.6283,15.6597,15.6283,15.644,170579.0
2015-09-11 15:10:00,19.91,19.93,19.9,19.92,161414.0,15.644,15.6597,15.6361,15.6518,161414.0
2015-09-11 15:20:00,19.92,19.92,19.87,19.89,408217.0,15.6518,15.6518,15.6126,15.6283,408217.0
2015-09-11 15:30:00,19.89,19.93,19.86,19.92,316930.0,15.6283,15.6597,15.6047,15.6518,316930.0
2015-09-11 15:40:00,19.92,19.92,19.88,19.9,348662.0,15.6518,15.6518,15.6204,15.6361,348662.0
2015-09-11 15:50:00,19.9,19.92,19.89,19.9,618012.0,15.6361,15.6518,15.6283,15.6361,618012.0
2015-09-14 09:30:00,19.99,20.17,19.97,20.04,685287.0,15.7068,15.8483,15.6911,15.7461,685287.0
2015-09-14 09:40:00,20.04,20.05,19.9,19.94,299762.0,15.7461,15.754,15.6361,15.6676,299762.0
2015-09-14 09:50:00,19.94,19.97,19.92,19.96,261156.0,15.6676,15.6911,15.6518,15.6833,261156.0
2015-09-14 10:00:00,19.96,19.96,19.89,19.93,239017.0,15.6833,15.6833,15.6283,15.6597,239017.0
2015-09-14 10:10:00,19.93,19.96,19.9,19.92,126452.0,15.6597,15.6833,15.6361,15.6518,126452.0
2015-09-14 10:20:00,19.92,19.96,19.9,19.92,162036.0,15.6518,15.6833,15.6361,15.6518,162036.0
2015-09-14 10:30:00,19.92,19.97,19.9,19.96,212814.0,15.6518,15.6911,15.6361,15.6833,212814.0
2015-09-14 10:40:00,19.96,20.01,19.94,20.0,219588.0,15.6833,15.7226,15.6676,15.7147,219588.0
2015-09-14 10:50:00,20.0,20.0,19.94,19.96,169897.0,15.7147,15.7147,15.6676,15.6833,169897.0
2015-09-14 11:00:00,19.96,19.99,19.96,19.97,156019.0,15.6833,15.7068,15.6833,15.6911,156019.0
2015-09-14 11:10:00,19.98,19.99,19.95,19.98,73661.0,15.699,15.7068,15.6754,15.699,73661.0
2015-09-14 11:20:00,19.98,19.99,19.95,19.95,127151.0,15.699,15.7068,15.6754,15.6754,127151.0
2015-09-14 11:30:00,19.95,19.97,19.93,19.94,136321.0,15.6754,15.6911,15.6597,15.6676,136321.0
2015-09-14 11:40:00,19.94,19.95,19.91,19.94,92619.0,15.6676,15.6754,15.644,15.6676,92619.0
2015-09-14 11:50:00,19.94,20.03,19.93,20.03,85903.0,15.6676,15.7383,15.6597,15.7383,85903.0
2015-09-14 12:00:00,20.03,20.04,20.0,20.01,99631.0,15.7383,15.7461,15.7147,15.7226,99631.0
2015-09-14 12:10:00,20.01,20.01,19.96,19.98,69432.0,15.7226,15.7226,15.6833,15.699,69432.0
2015-09-14 12:20:00,19.98,20.01,19.96,20.0,79228.0,15.699,15.7226,15.6833,15.7147,79228.0
2015-09-14 12:30:00,20.01,20.05,19.99,20.05,101415.0,15.7226,15.754,15.7068,15.754,101415.0
2015-09-14 12:40:00,20.05,20.05,20.0,20.01,75189.0,15.754,15.754,15.7147,15.7226,75189.0
2015-09-14 12:50:00,20.0,20.01,19.97,19.97,89649.0,15.7147,15.7226,15.6911,15.6911,89649.0
2015-09-14 13:00:00,19.98,20.0,19.97,19.98,151911.0,15.699,15.7147,15.6911,15.699,151911.0
2015-09-14 13:10:00,19.98,20.05,19.98,20.05,155581.0,15.699,15.754,15.699,15.754,155581.0
2015-09-14 13:20:00,20.05,20.06,20.03,20.04,310300.0,15.754,15.7618,15.7383,15.7461,310300.0
2015-09-14 13:30:00,20.04,20.09,20.03,20.08,293624.0,15.7461,15.7854,15.7383,15.7776,293624.0
2015-09-14 13:40:00,20.08,20.1,20.06,20.08,144364.0,15.7776,15.7933,15.7618,15.7776,144364.0
2015-09-14 13:50:00,20.07,20.1,20.04,20.1,199565.0,15.7697,15.7933,15.7461,15.7933,199565.0
2015-09-14 14:00:00,20.1,20.1,20.05,20.05,127358.0,15.7933,15.7933,15.754,15.754,127358.0
2015-09-14 14:10:00,20.05,20.09,20.05,20.07,173172.0,15.754,15.7854,15.754,15.7697,173172.0
2015-09-14 14:20:00,20.08,20.08,20.03,20.04,157754.0,15.7776,15.7776,15.7383,15.7461,157754.0
2015-09-14 14:30:00,20.04,20.08,20.03,20.07,212333.0,15.7461,15.7776,15.7383,15.7697,212333.0
2015-09-14 14:40:00,20.07,20.11,20.07,20.09,274059.0,15.7697,15.8011,15.7697,15.7854,274059.0
2015-09-14 14:50:00,20.09,20.1,20.07,20.1,170119.0,15.7854,15.7933,15.7697,15.7933,170119.0
2015-09-14 15:00:00,20.1,20.1,19.98,20.03,229755.0,15.7933,15.7933,15.699,15.7383,229755.0
2015-09-14 15:10:00,20.03,20.07,20.01,20.02,136000.0,15.7383,15.7697,15.7226,15.7304,136000.0
2015-09-14 15:20:00,20.02,20.05,20.0,20.03,137719.0,15.7304,15.754,15.7147,15.7383,137719.0
2015-09-14 15:30:00,20.03,20.04,19.97,19.99,274034.0,15.7383,15.7461,15.6911,15.7068,274034.0
2015-09-14 15:40:00,19.99,20.03,19.98,20.02,197220.0,15.7068,15.7383,15.699,15.7304,197220.0
2015-09-14 15:50:00,20.02,20.04,20.0,20.03,461872.0,15.7304,15.7461,15.7147,15.7383,461872.0
2015-09-15 09:30:00,20.16,20.21,20.04,20.14,624699.0,15.8404,15.8797,15.7461,15.8247,624699.0
2015-09-15 09:40:00,20.13,20.14,20.1,20.14,519916.0,15.8168,15.8247,15.7933,15.8247,519916.0
2015-09-15 09:50:00,20.14,20.26,20.13,20.18,571747.0,15.8247,15.919,15.8168,15.8561,571747.0
2015-09-15 10:00:00,20.19,20.21,20.17,20.19,291386.0,15.864,15.8797,15.8483,15.864,291386.0
2015-09-15 10:10:00,20.18,20.22,20.17,20.21,242834.0,15.8561,15.8876,15.8483,15.8797,242834.0
2015-09-15 10:20:00,20.21,20.27,20.2,20.25,218115.0,15.8797,15.9269,15.8719,15.9111,218115.0
2015-09-15 10:30:00,20.25,20.27,20.2,20.21,257272.0,15.9111,15.9269,15.8719,15.8797,257272.0
2015-09-15 10:40:00,20.22,20.34,20.21,20.34,606942.0,15.8876,15.9819,15.8797,15.9819,606942.0
2015-09-15 10:50:00,20.34,20.35,20.31,20.35,257125.0,15.9819,15.9897,15.9583,15.9897,257125.0
2015-09-15 11:00:00,20.35,20.38,20.34,20.34,254607.0,15.9897,16.0133,15.9819,15.9819,254607.0
2015-09-15 11:10:00,20.35,20.35,20.33,20.34,79351.0,15.9897,15.9897,15.974,15.9819,79351.0
2015-09-15 11:20:00,20.33,20.34,20.31,20.34,257729.0,15.974,15.9819,15.9583,15.9819,257729.0
2015-09-15 11:30:00,20.34,20.35,20.27,20.29,221194.0,15.9819,15.9897,15.9269,15.9426,221194.0
2015-09-15 11:40:00,20.28,20.37,20.28,20.35,219666.0,15.9347,16.0054,15.9347,15.9897,219666.0
2015-09-15 11:50:00,20.35,20.37,20.3,20.32,163943.0,15.9897,16.0054,15.9504,15.9661,163943.0
2015-09-15 12:00:00,20.32,20.35,20.31,20.33,229592.0,15.9661,15.9897,15.9583,15.974,229592.0
2015-09-15 12:10:00,20.33,20.37,20.31,20.37,145564.0,15.974,16.0054,15.9583,16.0054,145564.0
2015-09-15 12:20:00,20.37,20.38,20.34,20.35,201489.0,16.0054,16.0133,15.9819,15.9897,201489.0
2015-09-15 12:30:00,20.34,20.35,20.31,20.32,146861.0,15.9819,15.9897,15.9583,15.9661,146861.0
2015-09-15 12:40:00,20.32,20.34,20.29,20.29,181411.0,15.9661,15.9819,15.9426,15.9426,181411.0
2015-09-15 12:50:00,20.3,20.31,20.27,20.3,125892.0,15.9504,15.9583,15.9269,15.9504,125892.0
2015-09-15 13:00:00,20.3,20.31,20.28,20.29,105813.0,15.9504,15.9583,15.9347,15.9426,105813.0
2015-09-15 13:10:00,20.29,20.36,20.28,20.36,158065.0,15.9426,15.9976,15.9347,15.9976,158065.0
2015-09-15 13:20:00,20.36,20.39,20.32,20.37,540145.0,15.9976,16.0211,15.9661,16.0054,540145.0
2015-09-15 13:30:00,20.38,20.46,20.38,20.45,402722.0,16.0133,16.0761,16.0133,16.0683,402722.0
2015-09-15 13:40:00,20.45,20.52,20.43,20.51,491809.0,16.0683,16.1233,16.0526,16.1154,491809.0
2015-09-15 13:50:00,20.51,20.56,20.5,20.53,535860.0,16.1154,16.1547,16.1076,16.1311,535860.0
2015-09-15 14:00:00,20.54,20.55,20.47,20.49,292422.0,16.139,16.1469,16.084,16.0997,292422.0
2015-09-15 14:10:00,20.5,20.54,20.49,20.5,104260.0,16.1076,16.139,16.0997,16.1076,104260.0
2015-09-15 14:20:00,20.49,20.5,20.47,20.5,129019.0,16.0997,16.1076,16.084,16.1076,129019.0
2015-09-15 14:30:00,20.5,20.52,20.47,20.48,138400.0,16.1076,16.1233,16.084,16.0919,138400.0
2015-09-15 14:40:00,20.49,20.5,20.46,20.49,166428.0,16.0997,16.1076,16.0761,16.0997,166428.0
2015-09-15 14:50:00,20.5,20.5,20.46,20.47,111885.0,16.1076,16.1076,16.0761,16.084,111885.0
2015-09-15 15:00:00,20.47,20.49,20.44,20.44,141802.0,16.084,16.0997,16.0604,16.0604,141802.0
2015-09-15 15:10:00,20.44,20.47,20.44,20.46,120003.0,16.0604,16.084,16.0604,16.0761,120003.0
2015-09-15 15:20:00,20.45,20.47,20.42,20.42,165815.0,16.0683,16.084,16.0447,16.0447,165815.0
2015-09-15 15:30:00,20.42,20.47,20.42,20.42,224067.0,16.0447,16.084,16.0447,16.0447,224067.0
2015-09-15 15:40:00,20.42,20.46,20.38,20.4,411913.0,16.0447,16.0761,16.0133,16.029,411913.0
2015-09-15 15:50:00,20.4,20.42,20.39,20.41,646873.0,16.029,16.0447,16.0211,16.0369,646873.0
2015-09-16 09:30:00,20.71,20.71,20.53,20.64,455067.0,16.2726,16.2726,16.1311,16.2176,455067.0
2015-09-16 09:40:00,20.63,20.64,20.52,20.53,325015.0,16.2097,16.2176,16.1233,16.1311,325015.0
2015-09-16 09:50:00,20.52,20.56,20.51,20.55,241596.0,16.1233,16.1547,16.1154,16.1469,241596.0
2015-09-16 10:00:00,20.55,20.62,20.51,20.59,352663.0,16.1469,16.2019,16.1154,16.1783,352663.0
2015-09-16 10:10:00,20.59,20.63,20.58,20.63,346010.0,16.1783,16.2097,16.1704,16.2097,346010.0
2015-09-16 10:20:00,20.63,20.63,20.54,20.55,560235.0,16.2097,16.2097,16.139,16.1469,560235.0
2015-09-16 10:30:00,20.55,20.56,20.51,20.53,178588.0,16.1469,16.1547,16.1154,16.1311,178588.0
2015-09-16 10:40:00,20.53,20.56,20.52,20.53,792387.0,16.1311,16.1547,16.1233,16.1311,792387.0
2015-09-16 10:50:00,20.53,20.56,20.52,20.54,158090.0,16.1311,16.1547,16.1233,16.139,158090.0
2015-09-16 11:00:00,20.54,20.62,20.53,20.62,226369.0,16.139,16.2019,16.1311,16.2019,226369.0
2015-09-16 11:10:00,20.62,20.7,20.61,20.66,381299.0,16.2019,16.2647,16.194,16.2333,381299.0
2015-09-16 11:20:00,20.66,20.75,20.65,20.71,459664.0,16.2333,16.304,16.2254,16.2726,459664.0
2015-09-16 11:30:00,20.72,20.74,20.67,20.73,273741.0,16.2804,16.2961,16.2411,16.2883,273741.0
2015-09-16 11:40:00,20.73,20.74,20.69,20.73,316750.0,16.2883,16.2961,16.2569,16.2883,316750.0
2015-09-16 11:50:00,20.73,20.75,20.71,20.75,162702.0,16.2883,16.304,16.2726,16.304,162702.0
2015-09-16 12:00:00,20.75,20.75,20.67,20.67,235184.0,16.304,16.304,16.2411,16.2411,235184.0
2015-09-16 12:10:00,20.67,20.73,20.67,20.72,77176.0,16.2411,16.2883,16.2411,16.2804,77176.0
2015-09-16 12:20:00,20.73,20.73,20.69,20.7,94653.0,16.2883,16.2883,16.2569,16.2647,94653.0
2015-09-16 12:30:00,20.7,20.73,20.67,20.72,224504.0,16.2647,16.2883,16.2411,16.2804,224504.0
2015-09-16 12:40:00,20.73,20.73,20.67,20.67,185555.0,16.2883,16.2883,16.2411,16.2411,185555.0
2015-09-16 12:50:00,20.67,20.7,20.67,20.69,113222.0,16.2411,16.2647,16.2411,16.2569,113222.0
2015-09-16 13:00:00,20.69,20.7,20.65,20.68,147945.0,16.2569,16.2647,16.2254,16.249,147945.0
2015-09-16 13:10:00,20.68,20.68,20.62,20.62,143359.0,16.249,16.249,16.2019,16.2019,143359.0
2015-09-16 13:20:00,20.62,20.63,20.59,20.63,146720.0,16.2019,16.2097,16.1783,16.2097,146720.0
2015-09-16 13:30:00,20.63,20.67,20.62,20.66,356509.0,16.2097,16.2411,16.2019,16.2333,356509.0
2015-09-16 13:40:00,20.66,20.66,20.62,20.62,94262.0,16.2333,16.2333,16.2019,16.2019,94262.0
2015-09-16 13:50:00,20.63,20.65,20.62,20.63,136847.0,16.2097,16.2254,16.2019,16.2097,136847.0
2015-09-16 14:00:00,20.63,20.63,20.57,20.59,166986.0,16.2097,16.2097,16.1626,16.1783,166986.0
2015-09-16 14:10:00,20.6,20.6,20.51,20.52,294031.0,16.1861,16.1861,16.1154,16.1233,294031.0
2015-09-16 14:20:00,20.51,20.52,20.46,20.51,261629.0,16.1154,16.1233,16.0761,16.1154,261629.0
2015-09-16 14:30:00,20.51,20.51,20.48,20.5,195675.0,16.1154,16.1154,16.0919,16.1076,195675.0
2015-09-16 14:40:00,20.5,20.55,20.49,20.53,123075.0,16.1076,16.1469,16.0997,16.1311,123075.0
2015-09-16 14:50:00,20.53,20.57,20.51,20.54,259662.0,16.1311,16.1626,16.1154,16.139,259662.0
2015-09-16 15:00:00,20.54,20.56,20.52,20.56,139177.0,16.139,16.1547,16.1233,16.1547,139177.0
2015-09-16 15:10:00,20.55,20.61,20.55,20.61,324744.0,16.1469,16.194,16.1469,16.194,324744.0
2015-09-16 15:20:00,20.61,20.66,20.59,20.64,303028.0,16.194,16.2333,16.1783,16.2176,303028.0
2015-09-16 15:30:00,20.65,20.67,20.63,20.64,317874.0,16.2254,16.2411,16.2097,16.2176,317874.0
2015-09-16 15:40:00,20.64,20.64,20.61,20.64,250389.0,16.2176,16.2176,16.194,16.2176,250389.0
2015-09-16 15:50:00,20.64,20.68,20.62,20.67,1174057.0,16.2176,16.249,16.2019,16.2411,1174057.0
2015-09-17 09:30:00,20.58,20.74,20.57,20.63,401152.0,16.1704,16.2961,16.1626,16.2097,401152.0
2015-09-17 09:40:00,20.63,20.73,20.6,20.7,472302.0,16.2097,16.2883,16.1861,16.2647,472302.0
2015-09-17 09:50:00,20.69,20.78,20.66,20.74,564696.0,16.2569,16.3276,16.2333,16.2961,564696.0
2015-09-17 10:00:00,20.74,20.75,20.61,20.62,337991.0,16.2961,16.304,16.194,16.2019,337991.0
2015-09-17 10:10:00,20.61,20.69,20.59,20.67,286600.0,16.194,16.2569,16.1783,16.2411,286600.0
2015-09-17 10:20:00,20.68,20.69,20.63,20.64,120715.0,16.249,16.2569,16.2097,16.2176,120715.0
2015-09-17 10:30:00,20.64,20.69,20.61,20.67,173458.0,16.2176,16.2569,16.194,16.2411,173458.0
2015-09-17 10:40:00,20.67,20.69,20.65,20.67,251172.0,16.2411,16.2569,16.2254,16.2411,251172.0
2015-09-17 10:50:00,20.67,20.71,20.66,20.7,129143.0,16.2411,16.2726,16.2333,16.2647,129143.0
2015-09-17 11:00:00,20.7,20.74,20.69,20.73,129856.0,16.2647,16.2961,16.2569,16.2883,129856.0
2015-09-17 11:10:00,20.72,20.73,20.68,20.7,145210.0,16.2804,16.2883,16.249,16.2647,145210.0
2015-09-17 11:20:00,20.69,20.71,20.67,20.69,115729.0,16.2569,16.2726,16.2411,16.2569,115729.0
2015-09-17 11:30:00,20.69,20.7,20.66,20.68,178225.0,16.2569,16.2647,16.2333,16.249,178225.0
2015-09-17 11:40:00,20.68,20.71,20.67,20.71,147194.0,16.249,16.2726,16.2411,16.2726,147194.0
2015-09-17 11:50:00,20.7,20.72,20.69,20.7,120442.0,16.2647,16.2804,16.2569,16.2647,120442.0
2015-09-17 12:00:00,20.7,20.72,20.69,20.7,162853.0,16.2647,16.2804,16.2569,16.2647,162853.0
2015-09-17 12:10:00,20.69,20.71,20.68,20.7,130587.0,16.2569,16.2726,16.249,16.2647,130587.0
2015-09-17 12:20:00,20.7,20.71,20.68,20.71,97187.0,16.2647,16.2726,16.249,16.2726,97187.0
2015-09-17 12:30:00,20.71,20.72,20.68,20.69,138749.0,16.2726,16.2804,16.249,16.2569,138749.0
2015-09-17 12:40:00,20.69,20.69,20.66,20.68,105676.0,16.2569,16.2569,16.2333,16.249,105676.0
2015-09-17 12:50:00,20.68,20.7,20.66,20.66,197977.0,16.249,16.2647,16.2333,16.2333,197977.0
2015-09-17 13:00:00,20.67,20.67,20.64,20.65,229629.0,16.2411,16.2411,16.2176,16.2254,229629.0
2015-09-17 13:10:00,20.65,20.7,20.65,20.69,383644.0,16.2254,16.2647,16.2254,16.2569,383644.0
2015-09-17 13:20:00,20.69,20.7,20.67,20.68,189958.0,16.2569,16.2647,16.2411,16.249,189958.0
2015-09-17 13:30:00,20.68,20.69,20.66,20.67,252061.0,16.249,16.2569,16.2333,16.2411,252061.0
2015-09-17 13:40:00,20.67,20.69,20.66,20.67,72080.0,16.2411,16.2569,16.2333,16.2411,72080.0
2015-09-17 13:50:00,20.67,20.71,20.65,20.67,261756.0,16.2411,16.2726,16.2254,16.2411,261756.0
2015-09-17 14:00:00,20.68,20.76,20.57,20.71,479922.0,16.249,16.3119,16.1626,16.2726,479922.0
2015-09-17 14:10:00,20.71,20.85,20.71,20.8,326342.0,16.2726,16.3826,16.2726,16.3433,326342.0
2015-09-17 14:20:00,20.81,20.83,20.75,20.76,242248.0,16.3511,16.3669,16.304,16.3119,242248.0
2015-09-17 14:30:00,20.75,20.81,20.73,20.8,348515.0,16.304,16.3511,16.2883,16.3433,348515.0
2015-09-17 14:40:00,20.8,21.0,20.79,20.99,608019.0,16.3433,16.5004,16.3354,16.4926,608019.0
2015-09-17 14:50:00,20.99,21.01,20.96,20.99,315585.0,16.4926,16.5083,16.469,16.4926,315585.0
2015-09-17 15:00:00,20.99,21.02,20.82,20.82,463603.0,16.4926,16.5162,16.359,16.359,463603.0
2015-09-17 15:10:00,20.82,20.88,20.74,20.76,316390.0,16.359,16.4062,16.2961,16.3119,316390.0
2015-09-17 15:20:00,20.76,20.76,20.62,20.74,440543.0,16.3119,16.3119,16.2019,16.2961,440543.0
2015-09-17 15:30:00,20.73,20.8,20.68,20.71,452401.0,16.2883,16.3433,16.249,16.2726,452401.0
2015-09-17 15:40:00,20.72,20.76,20.7,20.72,354030.0,16.2804,16.3119,16.2647,16.2804,354030.0
2015-09-17 15:50:00,20.71,20.72,20.62,20.66,764770.0,16.2726,16.2804,16.2019,16.2333,764770.0
2015-09-18 09:30:00,20.53,20.63,20.45,20.52,602347.0,16.1311,16.2097,16.0683,16.1233,602347.0
2015-09-18 09:40:00,20.53,20.53,20.35,20.39,530584.0,16.1311,16.1311,15.9897,16.0211,530584.0
2015-09-18 09:50:00,20.39,20.48,20.37,20.48,379718.0,16.0211,16.0919,16.0054,16.0919,379718.0
2015-09-18 10:00:00,20.48,20.61,20.47,20.58,788662.0,16.0919,16.194,16.084,16.1704,788662.0
2015-09-18 10:10:00,20.59,20.62,20.52,20.53,311483.0,16.1783,16.2019,16.1233,16.1311,311483.0
2015-09-18 10:20:00,20.52,20.65,20.5,20.6,217713.0,16.1233,16.2254,16.1076,16.1861,217713.0
2015-09-18 10:30:00,20.61,20.64,20.56,20.56,136444.0,16.194,16.2176,16.1547,16.1547,136444.0
2015-09-18 10:40:00,20.56,20.63,20.55,20.63,195098.0,16.1547,16.2097,16.1469,16.2097,195098.0
2015-09-18 10:50:00,20.63,20.67,20.62,20.65,157384.0,16.2097,16.2411,16.2019,16.2254,157384.0
2015-09-18 11:00:00,20.66,20.72,20.65,20.68,197780.0,16.2333,16.2804,16.2254,16.249,197780.0
2015-09-18 11:10:00,20.68,20.68,20.63,20.64,147535.0,16.249,16.249,16.2097,16.2176,147535.0
2015-09-18 11:20:00,20.64,20.71,20.63,20.64,141771.0,16.2176,16.2726,16.2097,16.2176,141771.0
2015-09-18 11:30:00,20.64,20.69,20.61,20.69,131063.0,16.2176,16.2569,16.194,16.2569,131063.0
2015-09-18 11:40:00,20.69,20.76,20.67,20.75,146341.0,16.2569,16.3119,16.2411,16.304,146341.0
2015-09-18 11:50:00,20.75,20.75,20.67,20.68,160637.0,16.304,16.304,16.2411,16.249,160637.0
2015-09-18 12:00:00,20.69,20.7,20.65,20.67,86992.0,16.2569,16.2647,16.2254,16.2411,86992.0
2015-09-18 12:10:00,20.67,20.67,20.61,20.65,108176.0,16.2411,16.2411,16.194,16.2254,108176.0
2015-09-18 12:20:00,20.65,20.67,20.62,20.67,114503.0,16.2254,16.2411,16.2019,16.2411,114503.0
2015-09-18 12:30:00,20.67,20.68,20.64,20.68,129407.0,16.2411,16.249,16.2176,16.249,129407.0
2015-09-18 12:40:00,20.68,20.69,20.64,20.66,78501.0,16.249,16.2569,16.2176,16.2333,78501.0
2015-09-18 12:50:00,20.66,20.67,20.61,20.64,119652.0,16.2333,16.2411,16.194,16.2176,119652.0
2015-09-18 13:00:00,20.63,20.67,20.61,20.64,134731.0,16.2097,16.2411,16.194,16.2176,134731.0
2015-09-18 13:10:00,20.65,20.65,20.59,20.61,107535.0,16.2254,16.2254,16.1783,16.194,107535.0
2015-09-18 13:20:00,20.6,20.6,20.51,20.55,153250.0,16.1861,16.1861,16.1154,16.1469,153250.0
2015-09-18 13:30:00,20.55,20.57,20.52,20.53,120662.0,16.1469,16.1626,16.1233,16.1311,120662.0
2015-09-18 13:40:00,20.53,20.57,20.51,20.53,115318.0,16.1311,16.1626,16.1154,16.1311,115318.0
2015-09-18 13:50:00,20.53,20.53,20.46,20.47,217392.0,16.1311,16.1311,16.0761,16.084,217392.0
2015-09-18 14:00:00,20.48,20.54,20.47,20.51,187276.0,16.0919,16.139,16.084,16.1154,187276.0
2015-09-18 14:10:00,20.51,20.54,20.49,20.5,168335.0,16.1154,16.139,16.0997,16.1076,168335.0
2015-09-18 14:20:00,20.5,20.59,20.49,20.57,179583.0,16.1076,16.1783,16.0997,16.1626,179583.0
2015-09-18 14:30:00,20.57,20.58,20.52,20.55,181649.0,16.1626,16.1704,16.1233,16.1469,181649.0
2015-09-18 14:40:00,20.55,20.59,20.54,20.55,164805.0,16.1469,16.1783,16.139,16.1469,164805.0
2015-09-18 14:50:00,20.55,20.61,20.53,20.59,165773.0,16.1469,16.194,16.1311,16.1783,165773.0
2015-09-18 15:00:00,20.6,20.62,20.52,20.53,149554.0,16.1861,16.2019,16.1233,16.1311,149554.0
2015-09-18 15:10:00,20.53,20.58,20.5,20.51,266057.0,16.1311,16.1704,16.1076,16.1154,266057.0
2015-09-18 15:20:00,20.5,20.54,20.47,20.54,205786.0,16.1076,16.139,16.084,16.139,205786.0
2015-09-18 15:30:00,20.52,20.54,20.51,20.54,195848.0,16.1233,16.139,16.1154,16.139,195848.0
2015-09-18 15:40:00,20.53,20.55,20.48,20.53,706130.0,16.1311,16.1469,16.0919,16.1311,706130.0
2015-09-18 15:50:00,20.53,20.6,20.52,20.58,1418458.0,16.1311,16.1861,16.1233,16.1704,1418458.0
2015-09-21 09:30:00,20.53,20.6,20.46,20.52,623846.0,16.1311,16.1861,16.0761,16.1233,623846.0
2015-09-21 09:40:00,20.53,20.59,20.48,20.51,799409.0,16.1311,16.1783,16.0919,16.1154,799409.0
2015-09-21 09:50:00,20.52,20.55,20.51,20.51,321748.0,16.1233,16.1469,16.1154,16.1154,321748.0
2015-09-21 10:00:00,20.52,20.55,20.48,20.52,408193.0,16.1233,16.1469,16.0919,16.1233,408193.0
2015-09-21 10:10:00,20.53,20.53,20.44,20.44,357515.0,16.1311,16.1311,16.0604,16.0604,357515.0
2015-09-21 10:20:00,20.44,20.47,20.43,20.46,483606.0,16.0604,16.084,16.0526,16.0761,483606.0
2015-09-21 10:30:00,20.46,20.52,20.46,20.52,191652.0,16.0761,16.1233,16.0761,16.1233,191652.0
2015-09-21 10:40:00,20.52,20.58,20.52,20.56,207670.0,16.1233,16.1704,16.1233,16.1547,207670.0
2015-09-21 10:50:00,20.57,20.62,20.56,20.57,259354.0,16.1626,16.2019,16.1547,16.1626,259354.0
2015-09-21 11:00:00,20.57,20.59,20.54,20.55,115462.0,16.1626,16.1783,16.139,16.1469,115462.0
2015-09-21 11:10:00,20.55,20.57,20.53,20.55,149765.0,16.1469,16.1626,16.1311,16.1469,149765.0
2015-09-21 11:20:00,20.55,20.55,20.48,20.48,166442.0,16.1469,16.1469,16.0919,16.0919,166442.0
2015-09-21 11:30:00,20.48,20.49,20.41,20.45,480459.0,16.0919,16.0997,16.0369,16.0683,480459.0
2015-09-21 11:40:00,20.45,20.47,20.42,20.46,301336.0,16.0683,16.084,16.0447,16.0761,301336.0
2015-09-21 11:50:00,20.46,20.49,20.44,20.49,238984.0,16.0761,16.0997,16.0604,16.0997,238984.0
2015-09-21 12:00:00,20.48,20.49,20.43,20.46,285446.0,16.0919,16.0997,16.0526,16.0761,285446.0
2015-09-21 12:10:00,20.45,20.46,20.43,20.44,147563.0,16.0683,16.0761,16.0526,16.0604,147563.0
2015-09-21 12:20:00,20.44,20.46,20.42,20.43,104783.0,16.0604,16.0761,16.0447,16.0526,104783.0
2015-09-21 12:30:00,20.43,20.44,20.41,20.41,249319.0,16.0526,16.0604,16.0369,16.0369,249319.0
2015-09-21 12:40:00,20.41,20.44,20.4,20.43,197002.0,16.0369,16.0604,16.029,16.0526,197002.0
2015-09-21 12:50:00,20.44,20.45,20.42,20.43,299525.0,16.0604,16.0683,16.0447,16.0526,299525.0
2015-09-21 13:00:00,20.43,20.45,20.42,20.44,151763.0,16.0526,16.0683,16.0447,16.0604,151763.0
2015-09-21 13:10:00,20.43,20.44,20.42,20.44,128233.0,16.0526,16.0604,16.0447,16.0604,128233.0
2015-09-21 13:20:00,20.44,20.47,20.43,20.46,185882.0,16.0604,16.084,16.0526,16.0761,185882.0
2015-09-21 13:30:00,20.46,20.48,20.45,20.48,144069.0,16.0761,16.0919,16.0683,16.0919,144069.0
2015-09-21 13:40:00,20.48,20.48,20.45,20.46,152321.0,16.0919,16.0919,16.0683,16.0761,152321.0
2015-09-21 13:50:00,20.46,20.47,20.43,20.44,116643.0,16.0761,16.084,16.0526,16.0604,116643.0
2015-09-21 14:00:00,20.44,20.48,20.43,20.46,194426.0,16.0604,16.0919,16.0526,16.0761,194426.0
2015-09-21 14:10:00,20.46,20.46,20.43,20.45,118056.0,16.0761,16.0761,16.0526,16.0683,118056.0
2015-09-21 14:20:00,20.45,20.49,20.44,20.47,160749.0,16.0683,16.0997,16.0604,16.084,160749.0
2015-09-21 14:30:00,20.48,20.51,20.46,20.51,203192.0,16.0919,16.1154,16.0761,16.1154,203192.0
2015-09-21 14:40:00,20.51,20.54,20.5,20.54,184288.0,16.1154,16.139,16.1076,16.139,184288.0
2015-09-21 14:50:00,20.54,20.63,20.53,20.63,365492.0,16.139,16.2097,16.1311,16.2097,365492.0
2015-09-21 15:00:00,20.63,20.63,20.6,20.63,625396.0,16.2097,16.2097,16.1861,16.2097,625396.0
2015-09-21 15:10:00,20.63,20.66,20.63,20.66,238858.0,16.2097,16.2333,16.2097,16.2333,238858.0
2015-09-21 15:20:00,20.66,20.72,20.64,20.72,670654.0,16.2333,16.2804,16.2176,16.2804,670654.0
2015-09-21 15:30:00,20.72,20.72,20.53,20.54,619129.0,16.2804,16.2804,16.1311,16.139,619129.0
2015-09-21 15:40:00,20.54,20.56,20.49,20.5,320294.0,16.139,16.1547,16.0997,16.1076,320294.0
2015-09-21 15:50:00,20.5,20.54,20.49,20.53,740495.0,16.1076,16.139,16.0997,16.1311,740495.0
2015-09-22 09:30:00,20.17,20.18,19.94,20.05,797531.0,15.8483,15.8561,15.6676,15.754,797531.0
2015-09-22 09:40:00,20.04,20.17,19.99,20.14,589430.0,15.7461,15.8483,15.7068,15.8247,589430.0
2015-09-22 09:50:00,20.14,20.22,20.09,20.2,703644.0,15.8247,15.8876,15.7854,15.8719,703644.0
2015-09-22 10:00:00,20.2,20.24,20.14,20.15,830317.0,15.8719,15.9033,15.8247,15.8326,830317.0
2015-09-22 10:10:00,20.15,20.16,20.06,20.16,712319.0,15.8326,15.8404,15.7618,15.8404,712319.0
2015-09-22 10:20:00,20.16,20.18,20.09,20.09,1067344.0,15.8404,15.8561,15.7854,15.7854,1067344.0
2015-09-22 10:30:00,20.09,20.13,20.08,20.12,423209.0,15.7854,15.8168,15.7776,15.809,423209.0
2015-09-22 10:40:00,20.12,20.12,20.04,20.04,233653.0,15.809,15.809,15.7461,15.7461,233653.0
2015-09-22 10:50:00,20.04,20.07,20.02,20.04,140230.0,15.7461,15.7697,15.7304,15.7461,140230.0
2015-09-22 11:00:00,20.04,20.05,20.02,20.03,89939.0,15.7461,15.754,15.7304,15.7383,89939.0
2015-09-22 11:10:00,20.02,20.09,20.02,20.06,157610.0,15.7304,15.7854,15.7304,15.7618,157610.0
2015-09-22 11:20:00,20.07,20.07,20.02,20.04,155526.0,15.7697,15.7697,15.7304,15.7461,155526.0
2015-09-22 11:30:00,20.04,20.07,20.02,20.02,131491.0,15.7461,15.7697,15.7304,15.7304,131491.0
2015-09-22 11:40:00,20.02,20.06,19.98,20.05,251373.0,15.7304,15.7618,15.699,15.754,251373.0
2015-09-22 11:50:00,20.05,20.09,20.04,20.09,85814.0,15.754,15.7854,15.7461,15.7854,85814.0
2015-09-22 12:00:00,20.09,20.16,20.04,20.15,177207.0,15.7854,15.8404,15.7461,15.8326,177207.0
2015-09-22 12:10:00,20.15,20.17,20.1,20.11,112248.0,15.8326,15.8483,15.7933,15.8011,112248.0
2015-09-22 12:20:00,20.11,20.13,20.08,20.12,247060.0,15.8011,15.8168,15.7776,15.809,247060.0
2015-09-22 12:30:00,20.12,20.13,20.04,20.05,162758.0,15.809,15.8168,15.7461,15.754,162758.0
2015-09-22 12:40:00,20.04,20.08,20.02,20.02,96465.0,15.7461,15.7776,15.7304,15.7304,96465.0
2015-09-22 12:50:00,20.03,20.04,19.99,20.02,115067.0,15.7383,15.7461,15.7068,15.7304,115067.0
2015-09-22 13:00:00,20.02,20.08,20.02,20.02,75935.0,15.7304,15.7776,15.7304,15.7304,75935.0
2015-09-22 13:10:00,20.03,20.07,20.01,20.04,172639.0,15.7383,15.7697,15.7226,15.7461,172639.0
2015-09-22 13:20:00,20.04,20.04,19.95,19.96,190122.0,15.7461,15.7461,15.6754,15.6833,190122.0
2015-09-22 13:30:00,19.96,20.0,19.96,19.97,159011.0,15.6833,15.7147,15.6833,15.6911,159011.0
2015-09-22 13:40:00,19.97,20.05,19.97,20.03,108773.0,15.6911,15.754,15.6911,15.7383,108773.0
2015-09-22 13:50:00,20.03,20.04,19.99,19.99,149636.0,15.7383,15.7461,15.7068,15.7068,149636.0
2015-09-22 14:00:00,19.99,20.02,19.97,19.98,220038.0,15.7068,15.7304,15.6911,15.699,220038.0
2015-09-22 14:10:00,19.98,20.02,19.95,20.0,194048.0,15.699,15.7304,15.6754,15.7147,194048.0
2015-09-22 14:20:00,19.99,20.01,19.96,19.99,176841.0,15.7068,15.7226,15.6833,15.7068,176841.0
2015-09-22 14:30:00,19.98,20.04,19.98,20.0,197150.0,15.699,15.7461,15.699,15.7147,197150.0
2015-09-22 14:40:00,20.0,20.01,19.93,19.94,220197.0,15.7147,15.7226,15.6597,15.6676,220197.0
2015-09-22 14:50:00,19.93,19.98,19.93,19.97,209166.0,15.6597,15.699,15.6597,15.6911,209166.0
2015-09-22 15:00:00,19.97,19.98,19.91,19.92,253349.0,15.6911,15.699,15.644,15.6518,253349.0
2015-09-22 15:10:00,19.91,19.94,19.88,19.88,284074.0,15.644,15.6676,15.6204,15.6204,284074.0
2015-09-22 15:20:00,19.88,19.98,19.88,19.95,366642.0,15.6204,15.699,15.6204,15.6754,366642.0
2015-09-22 15:30:00,19.95,20.07,19.94,20.07,504549.0,15.6754,15.7697,15.6676,15.7697,504549.0
2015-09-22 15:40:00,20.05,20.06,20.0,20.0,532298.0,15.754,15.7618,15.7147,15.7147,532298.0
2015-09-22 15:50:00,20.01,20.01,19.94,19.96,1237804.0,15.7226,15.7226,15.6676,15.6833,1237804.0
2015-09-23 09:30:00,19.65,19.73,19.6,19.67,2030521.0,15.4397,15.5026,15.4004,15.4554,2030521.0
2015-09-23 09:40:00,19.66,19.78,19.6,19.73,1408953.0,15.4476,15.5418,15.4004,15.5026,1408953.0
2015-09-23 09:50:00,19.73,19.87,19.73,19.86,507245.0,15.5026,15.6126,15.5026,15.6047,507245.0
2015-09-23 10:00:00,19.87,19.92,19.81,19.9,1014919.0,15.6126,15.6518,15.5654,15.6361,1014919.0
2015-09-23 10:10:00,19.9,20.06,19.9,20.05,850357.0,15.6361,15.7618,15.6361,15.754,850357.0
2015-09-23 10:20:00,20.05,20.17,20.04,20.16,693255.0,15.754,15.8483,15.7461,15.8404,693255.0
2015-09-23 10:30:00,20.15,20.27,20.13,20.15,1027022.0,15.8326,15.9269,15.8168,15.8326,1027022.0
2015-09-23 10:40:00,20.14,20.22,20.09,20.21,552102.0,15.8247,15.8876,15.7854,15.8797,552102.0
2015-09-23 10:50:00,20.21,20.29,20.19,20.21,457302.0,15.8797,15.9426,15.864,15.8797,457302.0
2015-09-23 11:00:00,20.21,20.23,20.12,20.23,503366.0,15.8797,15.8954,15.809,15.8954,503366.0
2015-09-23 11:10:00,20.22,20.22,20.0,20.0,628763.0,15.8876,15.8876,15.7147,15.7147,628763.0
2015-09-23 11:20:00,19.99,20.0,19.95,19.98,434065.0,15.7068,15.7147,15.6754,15.699,434065.0
2015-09-23 11:30:00,19.99,20.0,19.94,19.98,201980.0,15.7068,15.7147,15.6676,15.699,201980.0
2015-09-23 11:40:00,19.98,20.03,19.97,20.03,397809.0,15.699,15.7383,15.6911,15.7383,397809.0
2015-09-23 11:50:00,20.03,20.11,20.02,20.1,558448.0,15.7383,15.8011,15.7304,15.7933,558448.0
2015-09-23 12:00:00,20.1,20.1,19.97,19.98,207264.0,15.7933,15.7933,15.6911,15.699,207264.0
2015-09-23 12:10:00,19.98,20.03,19.98,20.03,164193.0,15.699,15.7383,15.699,15.7383,164193.0
2015-09-23 12:20:00,20.02,20.04,19.99,20.04,229134.0,15.7304,15.7461,15.7068,15.7461,229134.0
2015-09-23 12:30:00,20.03,20.03,19.98,20.01,312155.0,15.7383,15.7383,15.699,15.7226,312155.0
2015-09-23 12:40:00,20.01,20.02,19.99,20.01,182554.0,15.7226,15.7304,15.7068,15.7226,182554.0
2015-09-23 12:50:00,20.0,20.1,19.97,19.98,582027.0,15.7147,15.7933,15.6911,15.699,582027.0
2015-09-23 13:00:00,19.97,20.07,19.96,20.05,272654.0,15.6911,15.7697,15.6833,15.754,272654.0
2015-09-23 13:10:00,20.05,20.11,20.04,20.11,125750.0,15.754,15.8011,15.7461,15.8011,125750.0
2015-09-23 13:20:00,20.11,20.11,20.04,20.07,180897.0,15.8011,15.8011,15.7461,15.7697,180897.0
2015-09-23 13:30:00,20.07,20.12,20.06,20.11,253594.0,15.7697,15.809,15.7618,15.8011,253594.0
2015-09-23 13:40:00,20.12,20.19,20.11,20.16,195129.0,15.809,15.864,15.8011,15.8404,195129.0
2015-09-23 13:50:00,20.15,20.18,20.13,20.16,271016.0,15.8326,15.8561,15.8168,15.8404,271016.0
2015-09-23 14:00:00,20.17,20.2,20.12,20.13,294315.0,15.8483,15.8719,15.809,15.8168,294315.0
2015-09-23 14:10:00,20.14,20.16,20.12,20.12,117085.0,15.8247,15.8404,15.809,15.809,117085.0
2015-09-23 14:20:00,20.12,20.15,20.1,20.12,343490.0,15.809,15.8326,15.7933,15.809,343490.0
2015-09-23 14:30:00,20.11,20.14,20.07,20.07,211444.0,15.8011,15.8247,15.7697,15.7697,211444.0
2015-09-23 14:40:00,20.07,20.08,20.03,20.04,313393.0,15.7697,15.7776,15.7383,15.7461,313393.0
2015-09-23 14:50:00,20.04,20.04,20.0,20.03,227380.0,15.7461,15.7461,15.7147,15.7383,227380.0
2015-09-23 15:00:00,20.03,20.07,20.01,20.04,354945.0,15.7383,15.7697,15.7226,15.7461,354945.0
2015-09-23 15:10:00,20.04,20.04,19.98,20.04,472699.0,15.7461,15.7461,15.699,15.7461,472699.0
2015-09-23 15:20:00,20.04,20.04,19.99,20.03,489320.0,15.7461,15.7461,15.7068,15.7383,489320.0
2015-09-23 15:30:00,20.03,20.14,20.02,20.14,750995.0,15.7383,15.8247,15.7304,15.8247,750995.0
2015-09-23 15:40:00,20.14,20.16,20.01,20.01,1168157.0,15.8247,15.8404,15.7226,15.7226,1168157.0
2015-09-23 15:50:00,20.02,20.03,19.97,20.0,2238762.0,15.7304,15.7383,15.6911,15.7147,2238762.0
2015-09-24 09:30:00,19.89,19.89,19.74,19.76,898723.0,15.6283,15.6283,15.5104,15.5261,898723.0
2015-09-24 09:40:00,19.76,19.77,19.63,19.64,499787.0,15.5261,15.534,15.424,15.4318,499787.0
2015-09-24 09:50:00,19.65,19.7,19.57,19.68,770123.0,15.4397,15.479,15.3768,15.4633,770123.0
2015-09-24 10:00:00,19.68,19.7,19.64,19.64,515358.0,15.4633,15.479,15.4318,15.4318,515358.0
2015-09-24 10:10:00,19.65,19.73,19.65,19.7,266551.0,15.4397,15.5026,15.4397,15.479,266551.0
2015-09-24 10:20:00,19.7,19.7,19.57,19.6,188514.0,15.479,15.479,15.3768,15.4004,188514.0
2015-09-24 10:30:00,19.6,19.65,19.58,19.63,184453.0,15.4004,15.4397,15.3847,15.424,184453.0
2015-09-24 10:40:00,19.62,19.65,19.59,19.64,143204.0,15.4161,15.4397,15.3926,15.4318,143204.0
2015-09-24 10:50:00,19.64,19.69,19.61,19.65,172795.0,15.4318,15.4711,15.4083,15.4397,172795.0
2015-09-24 11:00:00,19.65,19.65,19.59,19.6,165832.0,15.4397,15.4397,15.3926,15.4004,165832.0
2015-09-24 11:10:00,19.59,19.66,19.56,19.66,263355.0,15.3926,15.4476,15.369,15.4476,263355.0
2015-09-24 11:20:00,19.66,19.7,19.65,19.65,236631.0,15.4476,15.479,15.4397,15.4397,236631.0
2015-09-24 11:30:00,19.65,19.72,19.65,19.72,117087.0,15.4397,15.4947,15.4397,15.4947,117087.0
2015-09-24 11:40:00,19.72,19.74,19.67,19.67,78585.0,15.4947,15.5104,15.4554,15.4554,78585.0
2015-09-24 11:50:00,19.68,19.75,19.67,19.73,87165.0,15.4633,15.5183,15.4554,15.5026,87165.0
2015-09-24 12:00:00,19.73,19.78,19.72,19.73,83334.0,15.5026,15.5418,15.4947,15.5026,83334.0
2015-09-24 12:10:00,19.74,19.79,19.73,19.79,139355.0,15.5104,15.5497,15.5026,15.5497,139355.0
2015-09-24 12:20:00,19.78,19.84,19.78,19.81,85090.0,15.5418,15.589,15.5418,15.5654,85090.0
2015-09-24 12:30:00,19.81,19.88,19.8,19.84,104914.0,15.5654,15.6204,15.5576,15.589,104914.0
2015-09-24 12:40:00,19.83,19.85,19.78,19.81,72352.0,15.5811,15.5968,15.5418,15.5654,72352.0
2015-09-24 12:50:00,19.8,19.82,19.75,19.77,85622.0,15.5576,15.5733,15.5183,15.534,85622.0
2015-09-24 13:00:00,19.76,19.81,19.73,19.81,103317.0,15.5261,15.5654,15.5026,15.5654,103317.0
2015-09-24 13:10:00,19.81,19.84,19.78,19.78,74159.0,15.5654,15.589,15.5418,15.5418,74159.0
2015-09-24 13:20:00,19.78,19.81,19.72,19.76,122289.0,15.5418,15.5654,15.4947,15.5261,122289.0
2015-09-24 13:30:00,19.77,19.8,19.75,19.76,92960.0,15.534,15.5576,15.5183,15.5261,92960.0
2015-09-24 13:40:00,19.77,19.84,19.76,19.84,127028.0,15.534,15.589,15.5261,15.589,127028.0
2015-09-24 13:50:00,19.84,19.87,19.8,19.82,142741.0,15.589,15.6126,15.5576,15.5733,142741.0
2015-09-24 14:00:00,19.83,19.85,19.79,19.82,141366.0,15.5811,15.5968,15.5497,15.5733,141366.0
2015-09-24 14:10:00,19.83,19.92,19.83,19.89,219041.0,15.5811,15.6518,15.5811,15.6283,219041.0
2015-09-24 14:20:00,19.89,19.95,19.89,19.92,106232.0,15.6283,15.6754,15.6283,15.6518,106232.0
2015-09-24 14:30:00,19.91,19.92,19.87,19.9,80608.0,15.644,15.6518,15.6126,15.6361,80608.0
2015-09-24 14:40:00,19.89,20.0,19.88,20.0,349985.0,15.6283,15.7147,15.6204,15.7147,349985.0
2015-09-24 14:50:00,19.99,20.03,19.96,20.0,346071.0,15.7068,15.7383,15.6833,15.7147,346071.0
2015-09-24 15:00:00,20.01,20.02,19.92,19.92,419340.0,15.7226,15.7304,15.6518,15.6518,419340.0
2015-09-24 15:10:00,19.93,19.99,19.9,19.98,315290.0,15.6597,15.7068,15.6361,15.699,315290.0
2015-09-24 15:20:00,19.99,20.02,19.95,20.0,299994.0,15.7068,15.7304,15.6754,15.7147,299994.0
2015-09-24 15:30:00,20.0,20.0,19.93,19.93,372564.0,15.7147,15.7147,15.6597,15.6597,372564.0
2015-09-24 15:40:00,19.93,19.99,19.92,19.95,514547.0,15.6597,15.7068,15.6518,15.6754,514547.0
2015-09-24 15:50:00,19.95,20.01,19.93,19.98,1351827.0,15.6754,15.7226,15.6597,15.699,1351827.0
2015-09-25 09:30:00,20.16,20.26,20.11,20.14,392896.0,15.8404,15.919,15.8011,15.8247,392896.0
2015-09-25 09:40:00,20.14,20.21,20.12,20.21,445389.0,15.8247,15.8797,15.809,15.8797,445389.0
2015-09-25 09:50:00,20.22,20.3,20.19,20.2,324301.0,15.8876,15.9504,15.864,15.8719,324301.0
2015-09-25 10:00:00,20.2,20.22,20.18,20.21,493625.0,15.8719,15.8876,15.8561,15.8797,493625.0
2015-09-25 10:10:00,20.21,20.29,20.18,20.18,311473.0,15.8797,15.9426,15.8561,15.8561,311473.0
2015-09-25 10:20:00,20.18,20.22,20.02,20.02,653493.0,15.8561,15.8876,15.7304,15.7304,653493.0
2015-09-25 10:30:00,20.02,20.13,20.01,20.11,353656.0,15.7304,15.8168,15.7226,15.8011,353656.0
2015-09-25 10:40:00,20.1,20.11,20.03,20.1,208480.0,15.7933,15.8011,15.7383,15.7933,208480.0
2015-09-25 10:50:00,20.1,20.15,20.07,20.15,306127.0,15.7933,15.8326,15.7697,15.8326,306127.0
2015-09-25 11:00:00,20.14,20.17,20.11,20.12,170525.0,15.8247,15.8483,15.8011,15.809,170525.0
2015-09-25 11:10:00,20.12,20.15,20.08,20.08,128257.0,15.809,15.8326,15.7776,15.7776,128257.0
2015-09-25 11:20:00,20.08,20.17,20.05,20.13,212731.0,15.7776,15.8483,15.754,15.8168,212731.0
2015-09-25 11:30:00,20.13,20.15,20.11,20.14,199931.0,15.8168,15.8326,15.8011,15.8247,199931.0
2015-09-25 11:40:00,20.14,20.22,20.13,20.2,190172.0,15.8247,15.8876,15.8168,15.8719,190172.0
2015-09-25 11:50:00,20.2,20.21,20.15,20.19,130747.0,15.8719,15.8797,15.8326,15.864,130747.0
2015-09-25 12:00:00,20.19,20.2,20.15,20.17,80632.0,15.864,15.8719,15.8326,15.8483,80632.0
2015-09-25 12:10:00,20.16,20.21,20.14,20.18,164387.0,15.8404,15.8797,15.8247,15.8561,164387.0
2015-09-25 12:20:00,20.18,20.19,20.13,20.18,217504.0,15.8561,15.864,15.8168,15.8561,217504.0
2015-09-25 12:30:00,20.18,20.19,20.14,20.15,116734.0,15.8561,15.864,15.8247,15.8326,116734.0
2015-09-25 12:40:00,20.15,20.19,20.14,20.18,116587.0,15.8326,15.864,15.8247,15.8561,116587.0
2015-09-25 12:50:00,20.18,20.21,20.17,20.2,76581.0,15.8561,15.8797,15.8483,15.8719,76581.0
2015-09-25 13:00:00,20.19,20.29,20.19,20.29,335813.0,15.864,15.9426,15.864,15.9426,335813.0
2015-09-25 13:10:00,20.29,20.29,20.26,20.27,181442.0,15.9426,15.9426,15.919,15.9269,181442.0
2015-09-25 13:20:00,20.27,20.27,20.22,20.23,152203.0,15.9269,15.9269,15.8876,15.8954,152203.0
2015-09-25 13:30:00,20.23,20.26,20.21,20.23,149081.0,15.8954,15.919,15.8797,15.8954,149081.0
2015-09-25 13:40:00,20.23,20.24,20.19,20.23,95860.0,15.8954,15.9033,15.864,15.8954,95860.0
2015-09-25 13:50:00,20.24,20.24,20.22,20.23,90724.0,15.9033,15.9033,15.8876,15.8954,90724.0
2015-09-25 14:00:00,20.23,20.25,20.22,20.23,122388.0,15.8954,15.9111,15.8876,15.8954,122388.0
2015-09-25 14:10:00,20.23,20.24,20.12,20.12,236996.0,15.8954,15.9033,15.809,15.809,236996.0
2015-09-25 14:20:00,20.12,20.14,20.08,20.11,235695.0,15.809,15.8247,15.7776,15.8011,235695.0
2015-09-25 14:30:00,20.11,20.12,20.06,20.08,222041.0,15.8011,15.809,15.7618,15.7776,222041.0
2015-09-25 14:40:00,20.08,20.09,19.96,19.98,325349.0,15.7776,15.7854,15.6833,15.699,325349.0
2015-09-25 14:50:00,19.98,20.07,19.97,20.05,200207.0,15.699,15.7697,15.6911,15.754,200207.0
2015-09-25 15:00:00,20.05,20.05,19.98,19.98,297327.0,15.754,15.754,15.699,15.699,297327.0
2015-09-25 15:10:00,19.98,20.03,19.96,20.02,302850.0,15.699,15.7383,15.6833,15.7304,302850.0
2015-09-25 15:20:00,20.01,20.1,20.01,20.08,287833.0,15.7226,15.7933,15.7226,15.7776,287833.0
2015-09-25 15:30:00,20.07,20.12,20.06,20.06,284577.0,15.7697,15.809,15.7618,15.7618,284577.0
2015-09-25 15:40:00,20.07,20.11,20.06,20.1,546669.0,15.7697,15.8011,15.7618,15.7933,546669.0
2015-09-25 15:50:00,20.1,20.1,20.05,20.05,896212.0,15.7933,15.7933,15.754,15.754,896212.0
2015-09-28 09:30:00,19.97,19.97,19.79,19.93,836440.0,15.6911,15.6911,15.5497,15.6597,836440.0
2015-09-28 09:40:00,19.93,20.03,19.92,19.98,653230.0,15.6597,15.7383,15.6518,15.699,653230.0
2015-09-28 09:50:00,19.98,20.01,19.94,19.96,407049.0,15.699,15.7226,15.6676,15.6833,407049.0
2015-09-28 10:00:00,19.96,19.98,19.94,19.94,436935.0,15.6833,15.699,15.6676,15.6676,436935.0
2015-09-28 10:10:00,19.94,19.96,19.88,19.94,409240.0,15.6676,15.6833,15.6204,15.6676,409240.0
2015-09-28 10:20:00,19.94,20.01,19.93,20.01,349766.0,15.6676,15.7226,15.6597,15.7226,349766.0
2015-09-28 10:30:00,20.01,20.04,19.98,19.99,378434.0,15.7226,15.7461,15.699,15.7068,378434.0
2015-09-28 10:40:00,20.0,20.05,19.97,19.98,416850.0,15.7147,15.754,15.6911,15.699,416850.0
2015-09-28 10:50:00,19.98,20.02,19.97,20.0,337535.0,15.699,15.7304,15.6911,15.7147,337535.0
2015-09-28 11:00:00,20.01,20.01,19.96,19.96,215079.0,15.7226,15.7226,15.6833,15.6833,215079.0
2015-09-28 11:10:00,19.97,19.97,19.85,19.85,289156.0,15.6911,15.6911,15.5968,15.5968,289156.0
2015-09-28 11:20:00,19.85,19.85,19.75,19.78,294538.0,15.5968,15.5968,15.5183,15.5418,294538.0
2015-09-28 11:30:00,19.78,19.79,19.76,19.77,186728.0,15.5418,15.5497,15.5261,15.534,186728.0
2015-09-28 11:40:00,19.78,19.83,19.76,19.82,296512.0,15.5418,15.5811,15.5261,15.5733,296512.0
2015-09-28 11:50:00,19.82,19.82,19.78,19.8,326907.0,15.5733,15.5733,15.5418,15.5576,326907.0
2015-09-28 12:00:00,19.8,19.8,19.73,19.74,220782.0,15.5576,15.5576,15.5026,15.5104,220782.0
2015-09-28 12:10:00,19.75,19.75,19.69,19.69,250756.0,15.5183,15.5183,15.4711,15.4711,250756.0
2015-09-28 12:20:00,19.69,19.71,19.66,19.71,193413.0,15.4711,15.4868,15.4476,15.4868,193413.0
2015-09-28 12:30:00,19.71,19.73,19.7,19.71,221340.0,15.4868,15.5026,15.479,15.4868,221340.0
2015-09-28 12:40:00,19.7,19.71,19.61,19.65,300823.0,15.479,15.4868,15.4083,15.4397,300823.0
2015-09-28 12:50:00,19.66,19.67,19.64,19.66,156408.0,15.4476,15.4554,15.4318,15.4476,156408.0
2015-09-28 13:00:00,19.66,19.73,19.64,19.72,267235.0,15.4476,15.5026,15.4318,15.4947,267235.0
2015-09-28 13:10:00,19.72,19.72,19.64,19.67,189510.0,15.4947,15.4947,15.4318,15.4554,189510.0
2015-09-28 13:20:00,19.66,19.67,19.64,19.67,115551.0,15.4476,15.4554,15.4318,15.4554,115551.0
2015-09-28 13:30:00,19.67,19.69,19.65,19.69,128372.0,15.4554,15.4711,15.4397,15.4711,128372.0
2015-09-28 13:40:00,19.69,19.72,19.67,19.7,221281.0,15.4711,15.4947,15.4554,15.479,221281.0
2015-09-28 13:50:00,19.7,19.71,19.65,19.66,219787.0,15.479,15.4868,15.4397,15.4476,219787.0
2015-09-28 14:00:00,19.66,19.66,19.59,19.65,219616.0,15.4476,15.4476,15.3926,15.4397,219616.0
2015-09-28 14:10:00,19.65,19.66,19.59,19.6,172535.0,15.4397,15.4476,15.3926,15.4004,172535.0
2015-09-28 14:20:00,19.6,19.69,19.58,19.69,221284.0,15.4004,15.4711,15.3847,15.4711,221284.0
2015-09-28 14:30:00,19.69,19.7,19.67,19.7,173116.0,15.4711,15.479,15.4554,15.479,173116.0
2015-09-28 14:40:00,19.7,19.71,19.68,19.69,315454.0,15.479,15.4868,15.4633,15.4711,315454.0
2015-09-28 14:50:00,19.69,19.69,19.62,19.64,365592.0,15.4711,15.4711,15.4161,15.4318,365592.0
2015-09-28 15:00:00,19.65,19.67,19.63,19.64,342391.0,15.4397,15.4554,15.424,15.4318,342391.0
2015-09-28 15:10:00,19.64,19.67,19.63,19.66,262577.0,15.4318,15.4554,15.424,15.4476,262577.0
2015-09-28 15:20:00,19.66,19.67,19.64,19.66,290450.0,15.4476,15.4554,15.4318,15.4476,290450.0
2015-09-28 15:30:00,19.66,19.73,19.64,19.7,539181.0,15.4476,15.5026,15.4318,15.479,539181.0
2015-09-28 15:40:00,19.7,19.77,19.68,19.77,1022081.0,15.479,15.534,15.4633,15.534,1022081.0
2015-09-28 15:50:00,19.77,19.77,19.63,19.64,1508578.0,15.534,15.534,15.424,15.4318,1508578.0
2015-09-29 09:30:00,19.62,19.66,19.51,19.57,632972.0,15.4161,15.4476,15.3297,15.3768,632972.0
2015-09-29 09:40:00,19.57,19.58,19.5,19.5,533396.0,15.3768,15.3847,15.3218,15.3218,533396.0
2015-09-29 09:50:00,19.5,19.68,19.49,19.63,620140.0,15.3218,15.4633,15.314,15.424,620140.0
2015-09-29 10:00:00,19.62,19.7,19.56,19.69,427550.0,15.4161,15.479,15.369,15.4711,427550.0
2015-09-29 10:10:00,19.68,19.81,19.68,19.77,324046.0,15.4633,15.5654,15.4633,15.534,324046.0
2015-09-29 10:20:00,19.78,19.86,19.76,19.86,448493.0,15.5418,15.6047,15.5261,15.6047,448493.0
2015-09-29 10:30:00,19.86,19.87,19.81,19.83,252963.0,15.6047,15.6126,15.5654,15.5811,252963.0
2015-09-29 10:40:00,19.83,19.83,19.71,19.71,169619.0,15.5811,15.5811,15.4868,15.4868,169619.0
2015-09-29 10:50:00,19.71,19.81,19.69,19.8,154170.0,15.4868,15.5654,15.4711,15.5576,154170.0
2015-09-29 11:00:00,19.8,19.85,19.78,19.81,174791.0,15.5576,15.5968,15.5418,15.5654,174791.0
2015-09-29 11:10:00,19.81,19.82,19.7,19.75,130483.0,15.5654,15.5733,15.479,15.5183,130483.0
2015-09-29 11:20:00,19.75,19.81,19.74,19.8,192463.0,15.5183,15.5654,15.5104,15.5576,192463.0
2015-09-29 11:30:00,19.8,19.84,19.74,19.83,168110.0,15.5576,15.589,15.5104,15.5811,168110.0
2015-09-29 11:40:00,19.84,19.87,19.78,19.83,103147.0,15.589,15.6126,15.5418,15.5811,103147.0
2015-09-29 11:50:00,19.84,19.87,19.82,19.82,156907.0,15.589,15.6126,15.5733,15.5733,156907.0
2015-09-29 12:00:00,19.82,19.86,19.81,19.83,89717.0,15.5733,15.6047,15.5654,15.5811,89717.0
2015-09-29 12:10:00,19.82,19.86,19.77,19.84,149244.0,15.5733,15.6047,15.534,15.589,149244.0
2015-09-29 12:20:00,19.84,19.91,19.83,19.88,212345.0,15.589,15.644,15.5811,15.6204,212345.0
2015-09-29 12:30:00,19.89,19.89,19.84,19.86,261435.0,15.6283,15.6283,15.589,15.6047,261435.0
2015-09-29 12:40:00,19.86,19.91,19.84,19.9,112177.0,15.6047,15.644,15.589,15.6361,112177.0
2015-09-29 12:50:00,19.9,19.91,19.86,19.88,220507.0,15.6361,15.644,15.6047,15.6204,220507.0
2015-09-29 13:00:00,19.89,19.91,19.86,19.88,206917.0,15.6283,15.644,15.6047,15.6204,206917.0
2015-09-29 13:10:00,19.88,19.91,19.86,19.89,133892.0,15.6204,15.644,15.6047,15.6283,133892.0
2015-09-29 13:20:00,19.89,19.94,19.89,19.91,184555.0,15.6283,15.6676,15.6283,15.644,184555.0
2015-09-29 13:30:00,19.91,19.95,19.91,19.92,119956.0,15.644,15.6754,15.644,15.6518,119956.0
2015-09-29 13:40:00,19.93,19.94,19.91,19.91,280216.0,15.6597,15.6676,15.644,15.644,280216.0
2015-09-29 13:50:00,19.92,19.94,19.9,19.93,131091.0,15.6518,15.6676,15.6361,15.6597,131091.0
2015-09-29 14:00:00,19.94,19.94,19.88,19.9,99023.0,15.6676,15.6676,15.6204,15.6361,99023.0
2015-09-29 14:10:00,19.91,19.93,19.88,19.91,178522.0,15.644,15.6597,15.6204,15.644,178522.0
2015-09-29 14:20:00,19.92,19.94,19.89,19.93,180683.0,15.6518,15.6676,15.6283,15.6597,180683.0
2015-09-29 14:30:00,19.92,19.94,19.89,19.92,134667.0,15.6518,15.6676,15.6283,15.6518,134667.0
2015-09-29 14:40:00,19.92,19.93,19.87,19.87,222125.0,15.6518,15.6597,15.6126,15.6126,222125.0
2015-09-29 14:50:00,19.87,19.91,19.86,19.86,244586.0,15.6126,15.644,15.6047,15.6047,244586.0
2015-09-29 15:00:00,19.87,19.91,19.82,19.87,293164.0,15.6126,15.644,15.5733,15.6126,293164.0
2015-09-29 15:10:00,19.87,19.88,19.8,19.81,276995.0,15.6126,15.6204,15.5576,15.5654,276995.0
2015-09-29 15:20:00,19.8,19.81,19.75,19.77,286658.0,15.5576,15.5654,15.5183,15.534,286658.0
2015-09-29 15:30:00,19.78,19.89,19.77,19.82,480173.0,15.5418,15.6283,15.534,15.5733,480173.0
2015-09-29 15:40:00,19.82,19.87,19.78,19.87,399892.0,15.5733,15.6126,15.5418,15.6126,399892.0
2015-09-29 15:50:00,19.87,19.9,19.85,19.88,846867.0,15.6126,15.6361,15.5968,15.6204,846867.0
2015-09-30 09:30:00,20.36,20.52,20.33,20.52,395850.0,15.9976,16.1233,15.974,16.1233,395850.0
2015-09-30 09:40:00,20.53,20.54,20.42,20.46,424310.0,16.1311,16.139,16.0447,16.0761,424310.0
2015-09-30 09:50:00,20.46,20.46,20.43,20.46,366984.0,16.0761,16.0761,16.0526,16.0761,366984.0
2015-09-30 10:00:00,20.46,20.48,20.44,20.48,400004.0,16.0761,16.0919,16.0604,16.0919,400004.0
2015-09-30 10:10:00,20.48,20.58,20.45,20.58,403287.0,16.0919,16.1704,16.0683,16.1704,403287.0
2015-09-30 10:20:00,20.58,20.66,20.58,20.62,265521.0,16.1704,16.2333,16.1704,16.2019,265521.0
2015-09-30 10:30:00,20.62,20.64,20.59,20.63,220704.0,16.2019,16.2176,16.1783,16.2097,220704.0
2015-09-30 10:40:00,20.63,20.64,20.6,20.61,137195.0,16.2097,16.2176,16.1861,16.194,137195.0
2015-09-30 10:50:00,20.61,20.62,20.5,20.51,289086.0,16.194,16.2019,16.1076,16.1154,289086.0
2015-09-30 11:00:00,20.51,20.52,20.47,20.48,160153.0,16.1154,16.1233,16.084,16.0919,160153.0
2015-09-30 11:10:00,20.48,20.61,20.48,20.6,275033.0,16.0919,16.194,16.0919,16.1861,275033.0
2015-09-30 11:20:00,20.6,20.66,20.59,20.66,258946.0,16.1861,16.2333,16.1783,16.2333,258946.0
2015-09-30 11:30:00,20.66,20.68,20.59,20.61,297086.0,16.2333,16.249,16.1783,16.194,297086.0
2015-09-30 11:40:00,20.61,20.61,20.5,20.52,303259.0,16.194,16.194,16.1076,16.1233,303259.0
2015-09-30 11:50:00,20.51,20.55,20.48,20.55,150429.0,16.1154,16.1469,16.0919,16.1469,150429.0
2015-09-30 12:00:00,20.55,20.58,20.52,20.53,171933.0,16.1469,16.1704,16.1233,16.1311,171933.0
2015-09-30 12:10:00,20.52,20.56,20.52,20.55,154715.0,16.1233,16.1547,16.1233,16.1469,154715.0
2015-09-30 12:20:00,20.56,20.58,20.54,20.57,163807.0,16.1547,16.1704,16.139,16.1626,163807.0
2015-09-30 12:30:00,20.57,20.61,20.56,20.58,144125.0,16.1626,16.194,16.1547,16.1704,144125.0
2015-09-30 12:40:00,20.59,20.61,20.56,20.57,160035.0,16.1783,16.194,16.1547,16.1626,160035.0
2015-09-30 12:50:00,20.57,20.58,20.53,20.56,151416.0,16.1626,16.1704,16.1311,16.1547,151416.0
2015-09-30 13:00:00,20.56,20.61,20.56,20.6,281712.0,16.1547,16.194,16.1547,16.1861,281712.0
2015-09-30 13:10:00,20.6,20.65,20.59,20.64,166340.0,16.1861,16.2254,16.1783,16.2176,166340.0
2015-09-30 13:20:00,20.65,20.67,20.63,20.66,154258.0,16.2254,16.2411,16.2097,16.2333,154258.0
2015-09-30 13:30:00,20.66,20.67,20.63,20.67,187507.0,16.2333,16.2411,16.2097,16.2411,187507.0
2015-09-30 13:40:00,20.67,20.75,20.66,20.73,313608.0,16.2411,16.304,16.2333,16.2883,313608.0
2015-09-30 13:50:00,20.74,20.79,20.73,20.78,204270.0,16.2961,16.3354,16.2883,16.3276,204270.0
2015-09-30 14:00:00,20.77,20.78,20.67,20.69,338293.0,16.3197,16.3276,16.2411,16.2569,338293.0
2015-09-30 14:10:00,20.68,20.7,20.62,20.65,304495.0,16.249,16.2647,16.2019,16.2254,304495.0
2015-09-30 14:20:00,20.65,20.71,20.65,20.7,206477.0,16.2254,16.2726,16.2254,16.2647,206477.0
2015-09-30 14:30:00,20.7,20.72,20.65,20.67,183441.0,16.2647,16.2804,16.2254,16.2411,183441.0
2015-09-30 14:40:00,20.68,20.7,20.67,20.69,170569.0,16.249,16.2647,16.2411,16.2569,170569.0
2015-09-30 14:50:00,20.7,20.7,20.65,20.7,183621.0,16.2647,16.2647,16.2254,16.2647,183621.0
2015-09-30 15:00:00,20.7,20.72,20.65,20.67,237188.0,16.2647,16.2804,16.2254,16.2411,237188.0
2015-09-30 15:10:00,20.67,20.69,20.61,20.64,297840.0,16.2411,16.2569,16.194,16.2176,297840.0
2015-09-30 15:20:00,20.64,20.66,20.63,20.65,207842.0,16.2176,16.2333,16.2097,16.2254,207842.0
2015-09-30 15:30:00,20.66,20.72,20.64,20.7,339903.0,16.2333,16.2804,16.2176,16.2647,339903.0
2015-09-30 15:40:00,20.7,20.77,20.69,20.75,755468.0,16.2647,16.3197,16.2569,16.304,755468.0
2015-09-30 15:50:00,20.75,20.76,20.74,20.75,1332240.0,16.304,16.3119,16.2961,16.304,1332240.0
2015-10-01 09:30:00,20.95,21.0,20.68,20.7,743384.0,16.4612,16.5004,16.249,16.2647,743384.0
2015-10-01 09:40:00,20.7,20.71,20.65,20.7,418104.0,16.2647,16.2726,16.2254,16.2647,418104.0
2015-10-01 09:50:00,20.71,20.75,20.69,20.7,609592.0,16.2726,16.304,16.2569,16.2647,609592.0
2015-10-01 10:00:00,20.7,20.84,20.69,20.84,678152.0,16.2647,16.3747,16.2569,16.3747,678152.0
2015-10-01 10:10:00,20.84,20.89,20.8,20.8,544033.0,16.3747,16.414,16.3433,16.3433,544033.0
2015-10-01 10:20:00,20.8,20.86,20.78,20.82,237280.0,16.3433,16.3904,16.3276,16.359,237280.0
2015-10-01 10:30:00,20.83,20.84,20.74,20.79,378802.0,16.3669,16.3747,16.2961,16.3354,378802.0
2015-10-01 10:40:00,20.8,20.81,20.73,20.76,286721.0,16.3433,16.3511,16.2883,16.3119,286721.0
2015-10-01 10:50:00,20.75,20.76,20.67,20.67,638922.0,16.304,16.3119,16.2411,16.2411,638922.0
2015-10-01 11:00:00,20.67,20.71,20.62,20.63,350744.0,16.2411,16.2726,16.2019,16.2097,350744.0
2015-10-01 11:10:00,20.63,20.7,20.62,20.68,194486.0,16.2097,16.2647,16.2019,16.249,194486.0
2015-10-01 11:20:00,20.67,20.71,20.65,20.7,186174.0,16.2411,16.2726,16.2254,16.2647,186174.0
2015-10-01 11:30:00,20.7,20.71,20.65,20.69,241692.0,16.2647,16.2726,16.2254,16.2569,241692.0
2015-10-01 11:40:00,20.68,20.71,20.67,20.71,325181.0,16.249,16.2726,16.2411,16.2726,325181.0
2015-10-01 11:50:00,20.71,20.71,20.65,20.66,502539.0,16.2726,16.2726,16.2254,16.2333,502539.0
2015-10-01 12:00:00,20.66,20.68,20.63,20.63,460591.0,16.2333,16.249,16.2097,16.2097,460591.0
2015-10-01 12:10:00,20.63,20.67,20.6,20.66,232858.0,16.2097,16.2411,16.1861,16.2333,232858.0
2015-10-01 12:20:00,20.66,20.71,20.64,20.7,97417.0,16.2333,16.2726,16.2176,16.2647,97417.0
2015-10-01 12:30:00,20.7,20.74,20.69,20.73,155820.0,16.2647,16.2961,16.2569,16.2883,155820.0
2015-10-01 12:40:00,20.73,20.76,20.72,20.76,282720.0,16.2883,16.3119,16.2804,16.3119,282720.0
2015-10-01 12:50:00,20.76,20.76,20.72,20.75,211892.0,16.3119,16.3119,16.2804,16.304,211892.0
2015-10-01 13:00:00,20.75,20.75,20.69,20.72,124171.0,16.304,16.304,16.2569,16.2804,124171.0
2015-10-01 13:10:00,20.72,20.77,20.7,20.73,248642.0,16.2804,16.3197,16.2647,16.2883,248642.0
2015-10-01 13:20:00,20.72,20.73,20.68,20.7,154687.0,16.2804,16.2883,16.249,16.2647,154687.0
2015-10-01 13:30:00,20.71,20.74,20.69,20.71,179899.0,16.2726,16.2961,16.2569,16.2726,179899.0
2015-10-01 13:40:00,20.71,20.75,20.7,20.74,145566.0,16.2726,16.304,16.2647,16.2961,145566.0
2015-10-01 13:50:00,20.75,20.75,20.72,20.73,168078.0,16.304,16.304,16.2804,16.2883,168078.0
2015-10-01 14:00:00,20.74,20.81,20.73,20.81,591040.0,16.2961,16.3511,16.2883,16.3511,591040.0
2015-10-01 14:10:00,20.81,20.84,20.8,20.83,355248.0,16.3511,16.3747,16.3433,16.3669,355248.0
2015-10-01 14:20:00,20.83,20.83,20.77,20.79,237116.0,16.3669,16.3669,16.3197,16.3354,237116.0
2015-10-01 14:30:00,20.79,20.82,20.79,20.82,230129.0,16.3354,16.359,16.3354,16.359,230129.0
2015-10-01 14:40:00,20.81,20.83,20.75,20.75,226182.0,16.3511,16.3669,16.304,16.304,226182.0
2015-10-01 14:50:00,20.75,20.82,20.74,20.8,235175.0,16.304,16.359,16.2961,16.3433,235175.0
2015-10-01 15:00:00,20.8,20.82,20.78,20.79,301837.0,16.3433,16.359,16.3276,16.3354,301837.0
2015-10-01 15:10:00,20.79,20.83,20.79,20.83,210086.0,16.3354,16.3669,16.3354,16.3669,210086.0
2015-10-01 15:20:00,20.83,20.83,20.78,20.79,206124.0,16.3669,16.3669,16.3276,16.3354,206124.0
2015-10-01 15:30:00,20.78,20.8,20.77,20.77,376379.0,16.3276,16.3433,16.3197,16.3197,376379.0
2015-10-01 15:40:00,20.77,20.84,20.77,20.84,591398.0,16.3197,16.3747,16.3197,16.3747,591398.0
2015-10-01 15:50:00,20.84,20.88,20.81,20.87,1445359.0,16.3747,16.4062,16.3511,16.3983,1445359.0
2015-10-02 09:30:00,20.21,20.47,20.21,20.45,837593.0,15.8797,16.084,15.8797,16.0683,837593.0
2015-10-02 09:40:00,20.45,20.53,20.4,20.44,800456.0,16.0683,16.1311,16.029,16.0604,800456.0
2015-10-02 09:50:00,20.44,20.53,20.4,20.51,362420.0,16.0604,16.1311,16.029,16.1154,362420.0
2015-10-02 10:00:00,20.51,20.51,20.38,20.43,357028.0,16.1154,16.1154,16.0133,16.0526,357028.0
2015-10-02 10:10:00,20.43,20.58,20.42,20.55,321484.0,16.0526,16.1704,16.0447,16.1469,321484.0
2015-10-02 10:20:00,20.55,20.57,20.43,20.44,237154.0,16.1469,16.1626,16.0526,16.0604,237154.0
2015-10-02 10:30:00,20.43,20.6,20.43,20.59,220535.0,16.0526,16.1861,16.0526,16.1783,220535.0
2015-10-02 10:40:00,20.59,20.63,20.54,20.59,469756.0,16.1783,16.2097,16.139,16.1783,469756.0
2015-10-02 10:50:00,20.59,20.62,20.51,20.61,253881.0,16.1783,16.2019,16.1154,16.194,253881.0
2015-10-02 11:00:00,20.61,20.7,20.61,20.68,242392.0,16.194,16.2647,16.194,16.249,242392.0
2015-10-02 11:10:00,20.68,20.7,20.56,20.57,167525.0,16.249,16.2647,16.1547,16.1626,167525.0
2015-10-02 11:20:00,20.56,20.58,20.46,20.51,429798.0,16.1547,16.1704,16.0761,16.1154,429798.0
2015-10-02 11:30:00,20.51,20.6,20.51,20.56,978512.0,16.1154,16.1861,16.1154,16.1547,978512.0
2015-10-02 11:40:00,20.56,20.59,20.54,20.54,334935.0,16.1547,16.1783,16.139,16.139,334935.0
2015-10-02 11:50:00,20.54,20.62,20.52,20.61,344437.0,16.139,16.2019,16.1233,16.194,344437.0
2015-10-02 12:00:00,20.61,20.62,20.56,20.61,197536.0,16.194,16.2019,16.1547,16.194,197536.0
2015-10-02 12:10:00,20.61,20.63,20.59,20.61,316252.0,16.194,16.2097,16.1783,16.194,316252.0
2015-10-02 12:20:00,20.6,20.61,20.57,20.57,74500.0,16.1861,16.194,16.1626,16.1626,74500.0
2015-10-02 12:30:00,20.57,20.64,20.55,20.55,362839.0,16.1626,16.2176,16.1469,16.1469,362839.0
2015-10-02 12:40:00,20.55,20.56,20.52,20.55,288862.0,16.1469,16.1547,16.1233,16.1469,288862.0
2015-10-02 12:50:00,20.55,20.61,20.53,20.6,466469.0,16.1469,16.194,16.1311,16.1861,466469.0
2015-10-02 13:00:00,20.6,20.64,20.58,20.61,390613.0,16.1861,16.2176,16.1704,16.194,390613.0
2015-10-02 13:10:00,20.61,20.63,20.59,20.62,253930.0,16.194,16.2097,16.1783,16.2019,253930.0
2015-10-02 13:20:00,20.61,20.65,20.61,20.61,406168.0,16.194,16.2254,16.194,16.194,406168.0
2015-10-02 13:30:00,20.61,20.63,20.57,20.57,181302.0,16.194,16.2097,16.1626,16.1626,181302.0
2015-10-02 13:40:00,20.57,20.59,20.54,20.59,300606.0,16.1626,16.1783,16.139,16.1783,300606.0
2015-10-02 13:50:00,20.59,20.61,20.57,20.57,150379.0,16.1783,16.194,16.1626,16.1626,150379.0
2015-10-02 14:00:00,20.57,20.62,20.57,20.62,336803.0,16.1626,16.2019,16.1626,16.2019,336803.0
2015-10-02 14:10:00,20.62,20.62,20.57,20.57,156185.0,16.2019,16.2019,16.1626,16.1626,156185.0
2015-10-02 14:20:00,20.57,20.64,20.56,20.62,348182.0,16.1626,16.2176,16.1547,16.2019,348182.0
2015-10-02 14:30:00,20.62,20.69,20.61,20.69,220649.0,16.2019,16.2569,16.194,16.2569,220649.0
2015-10-02 14:40:00,20.69,20.69,20.61,20.61,166953.0,16.2569,16.2569,16.194,16.194,166953.0
2015-10-02 14:50:00,20.61,20.64,20.59,20.61,308909.0,16.194,16.2176,16.1783,16.194,308909.0
2015-10-02 15:00:00,20.61,20.68,20.6,20.67,294639.0,16.194,16.249,16.1861,16.2411,294639.0
2015-10-02 15:10:00,20.68,20.7,20.66,20.68,613204.0,16.249,16.2647,16.2333,16.249,613204.0
2015-10-02 15:20:00,20.69,20.72,20.66,20.71,438375.0,16.2569,16.2804,16.2333,16.2726,438375.0
2015-10-02 15:30:00,20.71,20.74,20.7,20.7,444099.0,16.2726,16.2961,16.2647,16.2647,444099.0
2015-10-02 15:40:00,20.71,20.71,20.69,20.69,248909.0,16.2726,16.2726,16.2569,16.2569,248909.0
2015-10-02 15:50:00,20.7,20.77,20.69,20.76,838188.0,16.2647,16.3197,16.2569,16.3119,838188.0
2015-10-05 09:30:00,21.06,21.06,20.79,21.01,529982.0,16.5476,16.5476,16.3354,16.5083,529982.0
2015-10-05 09:40:00,21.02,21.04,20.97,21.04,239351.0,16.5162,16.5319,16.4769,16.5319,239351.0
2015-10-05 09:50:00,21.04,21.09,20.98,21.07,203688.0,16.5319,16.5712,16.4847,16.5554,203688.0
2015-10-05 10:00:00,21.08,21.1,20.98,21.07,232329.0,16.5633,16.579,16.4847,16.5554,232329.0
2015-10-05 10:10:00,21.07,21.11,21.01,21.06,145082.0,16.5554,16.5869,16.5083,16.5476,145082.0
2015-10-05 10:20:00,21.06,21.18,21.06,21.17,259552.0,16.5476,16.6419,16.5476,16.634,259552.0
2015-10-05 10:30:00,21.18,21.22,21.14,21.14,260243.0,16.6419,16.6733,16.6104,16.6104,260243.0
2015-10-05 10:40:00,21.14,21.17,21.11,21.11,219638.0,16.6104,16.634,16.5869,16.5869,219638.0
2015-10-05 10:50:00,21.11,21.16,21.09,21.15,112968.0,16.5869,16.6262,16.5712,16.6183,112968.0
2015-10-05 11:00:00,21.14,21.19,21.14,21.17,79390.0,16.6104,16.6497,16.6104,16.634,79390.0
2015-10-05 11:10:00,21.17,21.23,21.16,21.23,220552.0,16.634,16.6812,16.6262,16.6812,220552.0
2015-10-05 11:20:00,21.23,21.37,21.21,21.29,827512.0,16.6812,16.7912,16.6654,16.7283,827512.0
2015-10-05 11:30:00,21.29,21.31,21.2,21.21,319539.0,16.7283,16.744,16.6576,16.6654,319539.0
2015-10-05 11:40:00,21.21,21.24,21.21,21.23,261256.0,16.6654,16.689,16.6654,16.6812,261256.0
2015-10-05 11:50:00,21.23,21.28,21.22,21.28,320213.0,16.6812,16.7204,16.6733,16.7204,320213.0
2015-10-05 12:00:00,21.28,21.35,21.27,21.34,351919.0,16.7204,16.7754,16.7126,16.7676,351919.0
2015-10-05 12:10:00,21.33,21.34,21.27,21.29,166549.0,16.7597,16.7676,16.7126,16.7283,166549.0
2015-10-05 12:20:00,21.3,21.31,21.28,21.29,70732.0,16.7362,16.744,16.7204,16.7283,70732.0
2015-10-05 12:30:00,21.3,21.32,21.27,21.27,90684.0,16.7362,16.7519,16.7126,16.7126,90684.0
2015-10-05 12:40:00,21.27,21.31,21.25,21.29,143357.0,16.7126,16.744,16.6969,16.7283,143357.0
2015-10-05 12:50:00,21.3,21.32,21.28,21.3,139912.0,16.7362,16.7519,16.7204,16.7362,139912.0
2015-10-05 13:00:00,21.3,21.31,21.27,21.29,101276.0,16.7362,16.744,16.7126,16.7283,101276.0
2015-10-05 13:10:00,21.29,21.33,21.28,21.31,183045.0,16.7283,16.7597,16.7204,16.744,183045.0
2015-10-05 13:20:00,21.31,21.35,21.31,21.33,171774.0,16.744,16.7754,16.744,16.7597,171774.0
2015-10-05 13:30:00,21.33,21.34,21.31,21.33,204621.0,16.7597,16.7676,16.744,16.7597,204621.0
2015-10-05 13:40:00,21.33,21.33,21.27,21.32,96836.0,16.7597,16.7597,16.7126,16.7519,96836.0
2015-10-05 13:50:00,21.31,21.34,21.28,21.32,172191.0,16.744,16.7676,16.7204,16.7519,172191.0
2015-10-05 14:00:00,21.32,21.34,21.3,21.34,157462.0,16.7519,16.7676,16.7362,16.7676,157462.0
2015-10-05 14:10:00,21.33,21.4,21.33,21.38,436657.0,16.7597,16.8147,16.7597,16.799,436657.0
2015-10-05 14:20:00,21.38,21.38,21.34,21.37,128050.0,16.799,16.799,16.7676,16.7912,128050.0
2015-10-05 14:30:00,21.37,21.4,21.36,21.39,187837.0,16.7912,16.8147,16.7833,16.8069,187837.0
2015-10-05 14:40:00,21.4,21.42,21.37,21.39,173873.0,16.8147,16.8304,16.7912,16.8069,173873.0
2015-10-05 14:50:00,21.39,21.42,21.37,21.39,213679.0,16.8069,16.8304,16.7912,16.8069,213679.0
2015-10-05 15:00:00,21.39,21.44,21.38,21.43,255415.0,16.8069,16.8462,16.799,16.8383,255415.0
2015-10-05 15:10:00,21.43,21.43,21.35,21.37,281199.0,16.8383,16.8383,16.7754,16.7912,281199.0
2015-10-05 15:20:00,21.36,21.4,21.36,21.37,226957.0,16.7833,16.8147,16.7833,16.7912,226957.0
2015-10-05 15:30:00,21.37,21.41,21.36,21.37,300839.0,16.7912,16.8226,16.7833,16.7912,300839.0
2015-10-05 15:40:00,21.38,21.4,21.36,21.39,526173.0,16.799,16.8147,16.7833,16.8069,526173.0
2015-10-05 15:50:00,21.39,21.4,21.37,21.4,998363.0,16.8069,16.8147,16.7912,16.8147,998363.0
2015-10-06 09:30:00,21.06,21.24,20.99,21.12,644323.0,16.5476,16.689,16.4926,16.5947,644323.0
2015-10-06 09:40:00,21.13,21.3,21.12,21.28,580611.0,16.6026,16.7362,16.5947,16.7204,580611.0
2015-10-06 09:50:00,21.28,21.36,21.25,21.34,762551.0,16.7204,16.7833,16.6969,16.7676,762551.0
2015-10-06 10:00:00,21.33,21.36,21.25,21.32,333526.0,16.7597,16.7833,16.6969,16.7519,333526.0
2015-10-06 10:10:00,21.33,21.35,21.22,21.26,310205.0,16.7597,16.7754,16.6733,16.7047,310205.0
2015-10-06 10:20:00,21.25,21.25,20.96,21.06,1005359.0,16.6969,16.6969,16.469,16.5476,1005359.0
2015-10-06 10:30:00,21.07,21.11,21.01,21.05,285656.0,16.5554,16.5869,16.5083,16.5397,285656.0
2015-10-06 10:40:00,21.04,21.11,20.99,21.06,333614.0,16.5319,16.5869,16.4926,16.5476,333614.0
2015-10-06 10:50:00,21.06,21.06,20.98,21.03,177079.0,16.5476,16.5476,16.4847,16.524,177079.0
2015-10-06 11:00:00,21.04,21.1,21.02,21.1,157541.0,16.5319,16.579,16.5162,16.579,157541.0
2015-10-06 11:10:00,21.09,21.15,21.05,21.14,185389.0,16.5712,16.6183,16.5397,16.6104,185389.0
2015-10-06 11:20:00,21.15,21.15,21.06,21.13,264766.0,16.6183,16.6183,16.5476,16.6026,264766.0
2015-10-06 11:30:00,21.14,21.14,21.08,21.1,173839.0,16.6104,16.6104,16.5633,16.579,173839.0
2015-10-06 11:40:00,21.09,21.09,21.02,21.02,243907.0,16.5712,16.5712,16.5162,16.5162,243907.0
2015-10-06 11:50:00,21.02,21.08,21.0,21.06,185000.0,16.5162,16.5633,16.5004,16.5476,185000.0
2015-10-06 12:00:00,21.05,21.11,21.04,21.1,143134.0,16.5397,16.5869,16.5319,16.579,143134.0
2015-10-06 12:10:00,21.1,21.14,21.07,21.1,62446.0,16.579,16.6104,16.5554,16.579,62446.0
2015-10-06 12:20:00,21.11,21.13,21.06,21.07,151172.0,16.5869,16.6026,16.5476,16.5554,151172.0
2015-10-06 12:30:00,21.07,21.08,21.02,21.07,145768.0,16.5554,16.5633,16.5162,16.5554,145768.0
2015-10-06 12:40:00,21.07,21.08,21.03,21.05,113634.0,16.5554,16.5633,16.524,16.5397,113634.0
2015-10-06 12:50:00,21.06,21.09,21.05,21.08,120650.0,16.5476,16.5712,16.5397,16.5633,120650.0
2015-10-06 13:00:00,21.09,21.1,21.06,21.09,139191.0,16.5712,16.579,16.5476,16.5712,139191.0
2015-10-06 13:10:00,21.1,21.17,21.09,21.15,284707.0,16.579,16.634,16.5712,16.6183,284707.0
2015-10-06 13:20:00,21.15,21.17,21.12,21.12,58909.0,16.6183,16.634,16.5947,16.5947,58909.0
2015-10-06 13:30:00,21.13,21.16,21.11,21.16,72354.0,16.6026,16.6262,16.5869,16.6262,72354.0
2015-10-06 13:40:00,21.16,21.16,21.11,21.15,112358.0,16.6262,16.6262,16.5869,16.6183,112358.0
2015-10-06 13:50:00,21.15,21.18,21.12,21.17,81314.0,16.6183,16.6419,16.5947,16.634,81314.0
2015-10-06 14:00:00,21.16,21.2,21.13,21.19,258023.0,16.6262,16.6576,16.6026,16.6497,258023.0
2015-10-06 14:10:00,21.19,21.25,21.17,21.25,167936.0,16.6497,16.6969,16.634,16.6969,167936.0
2015-10-06 14:20:00,21.25,21.25,21.21,21.25,80400.0,16.6969,16.6969,16.6654,16.6969,80400.0
2015-10-06 14:30:00,21.25,21.27,21.22,21.23,103555.0,16.6969,16.7126,16.6733,16.6812,103555.0
2015-10-06 14:40:00,21.23,21.25,21.19,21.24,90525.0,16.6812,16.6969,16.6497,16.689,90525.0
2015-10-06 14:50:00,21.25,21.26,21.21,21.24,146846.0,16.6969,16.7047,16.6654,16.689,146846.0
2015-10-06 15:00:00,21.23,21.26,21.19,21.24,144587.0,16.6812,16.7047,16.6497,16.689,144587.0
2015-10-06 15:10:00,21.24,21.27,21.21,21.25,251674.0,16.689,16.7126,16.6654,16.6969,251674.0
2015-10-06 15:20:00,21.24,21.26,21.23,21.25,168315.0,16.689,16.7047,16.6812,16.6969,168315.0
2015-10-06 15:30:00,21.25,21.27,21.24,21.26,219026.0,16.6969,16.7126,16.689,16.7047,219026.0
2015-10-06 15:40:00,21.26,21.26,21.23,21.23,317698.0,16.7047,16.7047,16.6812,16.6812,317698.0
2015-10-06 15:50:00,21.23,21.25,21.21,21.24,699741.0,16.6812,16.6969,16.6654,16.689,699741.0
2015-10-07 09:30:00,21.68,22.1,21.68,22.01,1122352.0,17.0347,17.3647,17.0347,17.294,1122352.0
2015-10-07 09:40:00,22.01,22.07,21.97,22.05,604130.0,17.294,17.3412,17.2626,17.3255,604130.0
2015-10-07 09:50:00,22.06,22.07,21.97,21.98,813603.0,17.3333,17.3412,17.2626,17.2705,813603.0
2015-10-07 10:00:00,21.99,22.05,21.94,21.95,461365.0,17.2783,17.3255,17.239,17.2469,461365.0
2015-10-07 10:10:00,21.94,22.01,21.92,21.97,369622.0,17.239,17.294,17.2233,17.2626,369622.0
2015-10-07 10:20:00,21.96,22.04,21.95,22.03,282686.0,17.2547,17.3176,17.2469,17.3097,282686.0
2015-10-07 10:30:00,22.03,22.04,21.99,22.03,301900.0,17.3097,17.3176,17.2783,17.3097,301900.0
2015-10-07 10:40:00,22.03,22.03,21.96,21.98,376068.0,17.3097,17.3097,17.2547,17.2705,376068.0
2015-10-07 10:50:00,21.98,21.98,21.89,21.96,309433.0,17.2705,17.2705,17.1997,17.2547,309433.0
2015-10-07 11:00:00,21.96,21.96,21.8,21.85,296119.0,17.2547,17.2547,17.129,17.1683,296119.0
2015-10-07 11:10:00,21.86,21.86,21.74,21.83,276896.0,17.1762,17.1762,17.0819,17.1526,276896.0
2015-10-07 11:20:00,21.82,21.83,21.69,21.75,500002.0,17.1447,17.1526,17.0426,17.0897,500002.0
2015-10-07 11:30:00,21.75,21.84,21.74,21.82,185740.0,17.0897,17.1605,17.0819,17.1447,185740.0
2015-10-07 11:40:00,21.82,21.82,21.75,21.76,290918.0,17.1447,17.1447,17.0897,17.0976,290918.0
2015-10-07 11:50:00,21.77,21.84,21.76,21.81,217013.0,17.1055,17.1605,17.0976,17.1369,217013.0
2015-10-07 12:00:00,21.82,21.84,21.75,21.76,179684.0,17.1447,17.1605,17.0897,17.0976,179684.0
2015-10-07 12:10:00,21.77,21.79,21.72,21.76,101082.0,17.1055,17.1212,17.0662,17.0976,101082.0
2015-10-07 12:20:00,21.76,21.76,21.63,21.66,174500.0,17.0976,17.0976,16.9955,17.019,174500.0
2015-10-07 12:30:00,21.66,21.73,21.66,21.7,127132.0,17.019,17.074,17.019,17.0505,127132.0
2015-10-07 12:40:00,21.7,21.74,21.64,21.71,104627.0,17.0505,17.0819,17.0033,17.0583,104627.0
2015-10-07 12:50:00,21.71,21.72,21.63,21.66,144339.0,17.0583,17.0662,16.9955,17.019,144339.0
2015-10-07 13:00:00,21.66,21.72,21.63,21.71,93405.0,17.019,17.0662,16.9955,17.0583,93405.0
2015-10-07 13:10:00,21.71,21.74,21.66,21.67,141521.0,17.0583,17.0819,17.019,17.0269,141521.0
2015-10-07 13:20:00,21.67,21.7,21.65,21.67,163891.0,17.0269,17.0505,17.0112,17.0269,163891.0
2015-10-07 13:30:00,21.67,21.71,21.65,21.71,178565.0,17.0269,17.0583,17.0112,17.0583,178565.0
2015-10-07 13:40:00,21.71,21.75,21.7,21.73,140575.0,17.0583,17.0897,17.0505,17.074,140575.0
2015-10-07 13:50:00,21.73,21.77,21.71,21.76,229065.0,17.074,17.1055,17.0583,17.0976,229065.0
2015-10-07 14:00:00,21.76,21.85,21.75,21.8,252599.0,17.0976,17.1683,17.0897,17.129,252599.0
2015-10-07 14:10:00,21.8,21.8,21.75,21.77,277908.0,17.129,17.129,17.0897,17.1055,277908.0
2015-10-07 14:20:00,21.77,21.78,21.74,21.77,170792.0,17.1055,17.1133,17.0819,17.1055,170792.0
2015-10-07 14:30:00,21.76,21.8,21.74,21.8,360699.0,17.0976,17.129,17.0819,17.129,360699.0
2015-10-07 14:40:00,21.8,21.85,21.79,21.79,399028.0,17.129,17.1683,17.1212,17.1212,399028.0
2015-10-07 14:50:00,21.79,21.83,21.78,21.81,290789.0,17.1212,17.1526,17.1133,17.1369,290789.0
2015-10-07 15:00:00,21.8,21.84,21.8,21.82,216401.0,17.129,17.1605,17.129,17.1447,216401.0
2015-10-07 15:10:00,21.82,21.87,21.82,21.86,261598.0,17.1447,17.184,17.1447,17.1762,261598.0
2015-10-07 15:20:00,21.86,21.86,21.81,21.84,259537.0,17.1762,17.1762,17.1369,17.1605,259537.0
2015-10-07 15:30:00,21.84,21.93,21.83,21.91,557495.0,17.1605,17.2312,17.1526,17.2155,557495.0
2015-10-07 15:40:00,21.91,21.94,21.89,21.94,773353.0,17.2155,17.239,17.1997,17.239,773353.0
2015-10-07 15:50:00,21.94,21.94,21.91,21.93,1032479.0,17.239,17.239,17.2155,17.2312,1032479.0
2015-10-08 09:30:00,21.78,21.85,21.66,21.72,273349.0,17.1133,17.1683,17.019,17.0662,273349.0
2015-10-08 09:40:00,21.73,21.83,21.66,21.83,206023.0,17.074,17.1526,17.019,17.1526,206023.0
2015-10-08 09:50:00,21.82,21.85,21.76,21.82,188969.0,17.1447,17.1683,17.0976,17.1447,188969.0
2015-10-08 10:00:00,21.82,21.93,21.8,21.92,171336.0,17.1447,17.2312,17.129,17.2233,171336.0
2015-10-08 10:10:00,21.92,21.95,21.87,21.88,192258.0,17.2233,17.2469,17.184,17.1919,192258.0
2015-10-08 10:20:00,21.87,21.94,21.84,21.89,176753.0,17.184,17.239,17.1605,17.1997,176753.0
2015-10-08 10:30:00,21.89,21.95,21.86,21.93,217054.0,17.1997,17.2469,17.1762,17.2312,217054.0
2015-10-08 10:40:00,21.93,21.97,21.91,21.94,208816.0,17.2312,17.2626,17.2155,17.239,208816.0
2015-10-08 10:50:00,21.95,21.96,21.91,21.94,146108.0,17.2469,17.2547,17.2155,17.239,146108.0
2015-10-08 11:00:00,21.94,21.97,21.9,21.92,126267.0,17.239,17.2626,17.2076,17.2233,126267.0
2015-10-08 11:10:00,21.92,22.0,21.91,21.99,289231.0,17.2233,17.2862,17.2155,17.2783,289231.0
2015-10-08 11:20:00,21.99,22.05,21.98,22.05,321057.0,17.2783,17.3255,17.2705,17.3255,321057.0
2015-10-08 11:30:00,22.04,22.08,22.01,22.02,277511.0,17.3176,17.349,17.294,17.3019,277511.0
2015-10-08 11:40:00,22.01,22.04,22.0,22.02,310923.0,17.294,17.3176,17.2862,17.3019,310923.0
2015-10-08 11:50:00,22.01,22.09,22.01,22.06,205195.0,17.294,17.3569,17.294,17.3333,205195.0
2015-10-08 12:00:00,22.06,22.12,22.05,22.07,148801.0,17.3333,17.3805,17.3255,17.3412,148801.0
2015-10-08 12:10:00,22.06,22.09,22.03,22.03,146825.0,17.3333,17.3569,17.3097,17.3097,146825.0
2015-10-08 12:20:00,22.04,22.06,21.96,21.97,142349.0,17.3176,17.3333,17.2547,17.2626,142349.0
2015-10-08 12:30:00,21.96,21.98,21.95,21.96,52181.0,17.2547,17.2705,17.2469,17.2547,52181.0
2015-10-08 12:40:00,21.97,21.98,21.89,21.93,66562.0,17.2626,17.2705,17.1997,17.2312,66562.0
2015-10-08 12:50:00,21.93,21.94,21.89,21.91,247935.0,17.2312,17.239,17.1997,17.2155,247935.0
2015-10-08 13:00:00,21.92,21.95,21.9,21.93,107628.0,17.2233,17.2469,17.2076,17.2312,107628.0
2015-10-08 13:10:00,21.92,21.93,21.91,21.93,125410.0,17.2233,17.2312,17.2155,17.2312,125410.0
2015-10-08 13:20:00,21.93,21.95,21.91,21.94,122661.0,17.2312,17.2469,17.2155,17.239,122661.0
2015-10-08 13:30:00,21.94,21.97,21.93,21.97,142396.0,17.239,17.2626,17.2312,17.2626,142396.0
2015-10-08 13:40:00,21.97,21.99,21.96,21.97,172230.0,17.2626,17.2783,17.2547,17.2626,172230.0
2015-10-08 13:50:00,21.96,22.0,21.96,21.99,94786.0,17.2547,17.2862,17.2547,17.2783,94786.0
2015-10-08 14:00:00,22.0,22.08,21.99,22.08,323947.0,17.2862,17.349,17.2783,17.349,323947.0
2015-10-08 14:10:00,22.07,22.16,22.06,22.13,346243.0,17.3412,17.4119,17.3333,17.3883,346243.0
2015-10-08 14:20:00,22.13,22.18,22.11,22.18,252101.0,17.3883,17.4276,17.3726,17.4276,252101.0
2015-10-08 14:30:00,22.18,22.22,22.17,22.19,169748.0,17.4276,17.459,17.4197,17.4355,169748.0
2015-10-08 14:40:00,22.18,22.23,22.17,22.2,337651.0,17.4276,17.4669,17.4197,17.4433,337651.0
2015-10-08 14:50:00,22.2,22.24,22.19,22.21,454290.0,17.4433,17.4747,17.4355,17.4512,454290.0
2015-10-08 15:00:00,22.21,22.24,22.19,22.24,350358.0,17.4512,17.4747,17.4355,17.4747,350358.0
2015-10-08 15:10:00,22.23,22.27,22.23,22.26,176258.0,17.4669,17.4983,17.4669,17.4905,176258.0
2015-10-08 15:20:00,22.25,22.26,22.2,22.22,281673.0,17.4826,17.4905,17.4433,17.459,281673.0
2015-10-08 15:30:00,22.22,22.26,22.19,22.19,350144.0,17.459,17.4905,17.4355,17.4355,350144.0
2015-10-08 15:40:00,22.2,22.23,22.16,22.17,523151.0,17.4433,17.4669,17.4119,17.4197,523151.0
2015-10-08 15:50:00,22.17,22.26,22.16,22.25,1135681.0,17.4197,17.4905,17.4119,17.4826,1135681.0
2015-10-09 09:30:00,22.31,22.42,22.23,22.41,392445.0,17.5298,17.6162,17.4669,17.6083,392445.0
2015-10-09 09:40:00,22.4,22.41,22.34,22.39,745452.0,17.6005,17.6083,17.5533,17.5926,745452.0
2015-10-09 09:50:00,22.38,22.43,22.35,22.4,419341.0,17.5848,17.624,17.5612,17.6005,419341.0
2015-10-09 10:00:00,22.39,22.4,22.31,22.33,414295.0,17.5926,17.6005,17.5298,17.5455,414295.0
2015-10-09 10:10:00,22.33,22.38,22.26,22.34,404468.0,17.5455,17.5848,17.4905,17.5533,404468.0
2015-10-09 10:20:00,22.34,22.37,22.29,22.35,408257.0,17.5533,17.5769,17.514,17.5612,408257.0
2015-10-09 10:30:00,22.35,22.39,22.34,22.37,248545.0,17.5612,17.5926,17.5533,17.5769,248545.0
2015-10-09 10:40:00,22.37,22.4,22.35,22.38,203643.0,17.5769,17.6005,17.5612,17.5848,203643.0
2015-10-09 10:50:00,22.37,22.38,22.32,22.38,376003.0,17.5769,17.5848,17.5376,17.5848,376003.0
2015-10-09 11:00:00,22.38,22.4,22.31,22.33,201592.0,17.5848,17.6005,17.5298,17.5455,201592.0
2015-10-09 11:10:00,22.33,22.35,22.27,22.29,225135.0,17.5455,17.5612,17.4983,17.514,225135.0
2015-10-09 11:20:00,22.29,22.3,22.22,22.27,144863.0,17.514,17.5219,17.459,17.4983,144863.0
2015-10-09 11:30:00,22.26,22.27,22.19,22.21,231958.0,17.4905,17.4983,17.4355,17.4512,231958.0
2015-10-09 11:40:00,22.21,22.22,22.18,22.2,116260.0,17.4512,17.459,17.4276,17.4433,116260.0
2015-10-09 11:50:00,22.19,22.27,22.19,22.25,198432.0,17.4355,17.4983,17.4355,17.4826,198432.0
2015-10-09 12:00:00,22.24,22.25,22.15,22.21,508924.0,17.4747,17.4826,17.404,17.4512,508924.0
2015-10-09 12:10:00,22.2,22.21,22.09,22.12,312803.0,17.4433,17.4512,17.3569,17.3805,312803.0
2015-10-09 12:20:00,22.11,22.13,22.07,22.11,107400.0,17.3726,17.3883,17.3412,17.3726,107400.0
2015-10-09 12:30:00,22.1,22.1,22.02,22.09,108189.0,17.3647,17.3647,17.3019,17.3569,108189.0
2015-10-09 12:40:00,22.09,22.1,22.04,22.05,96175.0,17.3569,17.3647,17.3176,17.3255,96175.0
2015-10-09 12:50:00,22.05,22.06,22.02,22.05,164603.0,17.3255,17.3333,17.3019,17.3255,164603.0
2015-10-09 13:00:00,22.05,22.07,22.01,22.01,124038.0,17.3255,17.3412,17.294,17.294,124038.0
2015-10-09 13:10:00,22.01,22.03,21.99,22.0,154890.0,17.294,17.3097,17.2783,17.2862,154890.0
2015-10-09 13:20:00,22.0,22.02,21.96,21.97,145630.0,17.2862,17.3019,17.2547,17.2626,145630.0
2015-10-09 13:30:00,21.97,22.0,21.95,22.0,279264.0,17.2626,17.2862,17.2469,17.2862,279264.0
2015-10-09 13:40:00,22.0,22.03,21.98,22.03,115308.0,17.2862,17.3097,17.2705,17.3097,115308.0
2015-10-09 13:50:00,22.02,22.03,22.0,22.01,166338.0,17.3019,17.3097,17.2862,17.294,166338.0
2015-10-09 14:00:00,22.02,22.03,22.0,22.03,64463.0,17.3019,17.3097,17.2862,17.3097,64463.0
2015-10-09 14:10:00,22.03,22.03,21.96,21.98,209723.0,17.3097,17.3097,17.2547,17.2705,209723.0
2015-10-09 14:20:00,21.98,21.98,21.96,21.96,445834.0,17.2705,17.2705,17.2547,17.2547,445834.0
2015-10-09 14:30:00,21.97,21.97,21.92,21.94,442426.0,17.2626,17.2626,17.2233,17.239,442426.0
2015-10-09 14:40:00,21.94,21.97,21.92,21.93,230020.0,17.239,17.2626,17.2233,17.2312,230020.0
2015-10-09 14:50:00,21.93,22.02,21.92,22.01,193056.0,17.2312,17.3019,17.2233,17.294,193056.0
2015-10-09 15:00:00,22.01,22.01,21.96,22.0,161175.0,17.294,17.294,17.2547,17.2862,161175.0
2015-10-09 15:10:00,22.0,22.01,21.96,21.96,237254.0,17.2862,17.294,17.2547,17.2547,237254.0
2015-10-09 15:20:00,21.96,21.99,21.96,21.99,190489.0,17.2547,17.2783,17.2547,17.2783,190489.0
2015-10-09 15:30:00,21.99,22.05,21.98,21.98,369722.0,17.2783,17.3255,17.2705,17.2705,369722.0
2015-10-09 15:40:00,21.99,22.0,21.94,21.96,502561.0,17.2783,17.2862,17.239,17.2547,502561.0
2015-10-09 15:50:00,21.96,21.99,21.91,21.93,852671.0,17.2547,17.2783,17.2155,17.2312,852671.0
2015-10-12 09:30:00,22.07,22.13,22.05,22.12,388617.0,17.3412,17.3883,17.3255,17.3805,388617.0
2015-10-12 09:40:00,22.13,22.17,22.09,22.17,272305.0,17.3883,17.4197,17.3569,17.4197,272305.0
2015-10-12 09:50:00,22.17,22.18,22.09,22.1,206474.0,17.4197,17.4276,17.3569,17.3647,206474.0
2015-10-12 10:00:00,22.09,22.14,22.06,22.1,130165.0,17.3569,17.3962,17.3333,17.3647,130165.0
2015-10-12 10:10:00,22.1,22.12,22.04,22.05,229587.0,17.3647,17.3805,17.3176,17.3255,229587.0
2015-10-12 10:20:00,22.05,22.07,22.01,22.06,112492.0,17.3255,17.3412,17.294,17.3333,112492.0
2015-10-12 10:30:00,22.05,22.1,22.05,22.09,123265.0,17.3255,17.3647,17.3255,17.3569,123265.0
2015-10-12 10:40:00,22.09,22.11,22.05,22.07,126980.0,17.3569,17.3726,17.3255,17.3412,126980.0
2015-10-12 10:50:00,22.07,22.11,22.07,22.1,196884.0,17.3412,17.3726,17.3412,17.3647,196884.0
2015-10-12 11:00:00,22.09,22.19,22.09,22.19,158365.0,17.3569,17.4355,17.3569,17.4355,158365.0
2015-10-12 11:10:00,22.19,22.19,22.1,22.12,101559.0,17.4355,17.4355,17.3647,17.3805,101559.0
2015-10-12 11:20:00,22.12,22.16,22.12,22.14,68617.0,17.3805,17.4119,17.3805,17.3962,68617.0
2015-10-12 11:30:00,22.15,22.16,22.11,22.16,145114.0,17.404,17.4119,17.3726,17.4119,145114.0
2015-10-12 11:40:00,22.16,22.2,22.13,22.17,180408.0,17.4119,17.4433,17.3883,17.4197,180408.0
2015-10-12 11:50:00,22.17,22.19,22.14,22.15,90529.0,17.4197,17.4355,17.3962,17.404,90529.0
2015-10-12 12:00:00,22.15,22.17,22.14,22.17,86399.0,17.404,17.4197,17.3962,17.4197,86399.0
2015-10-12 12:10:00,22.17,22.17,22.11,22.14,208188.0,17.4197,17.4197,17.3726,17.3962,208188.0
2015-10-12 12:20:00,22.14,22.14,22.1,22.12,80444.0,17.3962,17.3962,17.3647,17.3805,80444.0
2015-10-12 12:30:00,22.12,22.16,22.12,22.16,30490.0,17.3805,17.4119,17.3805,17.4119,30490.0
2015-10-12 12:40:00,22.16,22.16,22.1,22.11,161210.0,17.4119,17.4119,17.3647,17.3726,161210.0
2015-10-12 12:50:00,22.11,22.14,22.1,22.13,67975.0,17.3726,17.3962,17.3647,17.3883,67975.0
2015-10-12 13:00:00,22.12,22.13,22.1,22.11,50983.0,17.3805,17.3883,17.3647,17.3726,50983.0
2015-10-12 13:10:00,22.11,22.11,22.06,22.09,131126.0,17.3726,17.3726,17.3333,17.3569,131126.0
2015-10-12 13:20:00,22.08,22.14,22.08,22.14,100544.0,17.349,17.3962,17.349,17.3962,100544.0
2015-10-12 13:30:00,22.14,22.19,22.13,22.17,190929.0,17.3962,17.4355,17.3883,17.4197,190929.0
2015-10-12 13:40:00,22.17,22.19,22.14,22.18,107079.0,17.4197,17.4355,17.3962,17.4276,107079.0
2015-10-12 13:50:00,22.18,22.18,22.14,22.17,59272.0,17.4276,17.4276,17.3962,17.4197,59272.0
2015-10-12 14:00:00,22.16,22.18,22.14,22.17,85374.0,17.4119,17.4276,17.3962,17.4197,85374.0
2015-10-12 14:10:00,22.16,22.17,22.15,22.16,58962.0,17.4119,17.4197,17.404,17.4119,58962.0
2015-10-12 14:20:00,22.16,22.16,22.12,22.13,79110.0,17.4119,17.4119,17.3805,17.3883,79110.0
2015-10-12 14:30:00,22.12,22.14,22.1,22.14,138507.0,17.3805,17.3962,17.3647,17.3962,138507.0
2015-10-12 14:40:00,22.14,22.15,22.12,22.14,122179.0,17.3962,17.404,17.3805,17.3962,122179.0
2015-10-12 14:50:00,22.14,22.16,22.14,22.16,106532.0,17.3962,17.4119,17.3962,17.4119,106532.0
2015-10-12 15:00:00,22.16,22.16,22.13,22.14,204383.0,17.4119,17.4119,17.3883,17.3962,204383.0
2015-10-12 15:10:00,22.13,22.15,22.12,22.13,161005.0,17.3883,17.404,17.3805,17.3883,161005.0
2015-10-12 15:20:00,22.13,22.13,22.09,22.13,238384.0,17.3883,17.3883,17.3569,17.3883,238384.0
2015-10-12 15:30:00,22.13,22.14,22.1,22.11,277129.0,17.3883,17.3962,17.3647,17.3726,277129.0
2015-10-12 15:40:00,22.11,22.13,22.07,22.09,388402.0,17.3726,17.3883,17.3412,17.3569,388402.0
2015-10-12 15:50:00,22.09,22.11,22.08,22.09,516897.0,17.3569,17.3726,17.349,17.3569,516897.0
2015-10-13 09:30:00,21.82,21.87,21.67,21.83,503786.0,17.1447,17.184,17.0269,17.1526,503786.0
2015-10-13 09:40:00,21.82,21.95,21.81,21.91,697087.0,17.1447,17.2469,17.1369,17.2155,697087.0
2015-10-13 09:50:00,21.91,21.92,21.82,21.84,570028.0,17.2155,17.2233,17.1447,17.1605,570028.0
2015-10-13 10:00:00,21.84,21.93,21.83,21.9,405800.0,17.1605,17.2312,17.1526,17.2076,405800.0
2015-10-13 10:10:00,21.9,21.95,21.87,21.92,617798.0,17.2076,17.2469,17.184,17.2233,617798.0
2015-10-13 10:20:00,21.92,21.95,21.88,21.89,248055.0,17.2233,17.2469,17.1919,17.1997,248055.0
2015-10-13 10:30:00,21.89,21.92,21.86,21.87,320295.0,17.1997,17.2233,17.1762,17.184,320295.0
2015-10-13 10:40:00,21.87,21.91,21.85,21.9,257554.0,17.184,17.2155,17.1683,17.2076,257554.0
2015-10-13 10:50:00,21.89,21.93,21.89,21.91,215689.0,17.1997,17.2312,17.1997,17.2155,215689.0
2015-10-13 11:00:00,21.91,21.93,21.88,21.91,323869.0,17.2155,17.2312,17.1919,17.2155,323869.0
2015-10-13 11:10:00,21.91,21.91,21.88,21.89,289265.0,17.2155,17.2155,17.1919,17.1997,289265.0
2015-10-13 11:20:00,21.89,21.9,21.84,21.84,243357.0,17.1997,17.2076,17.1605,17.1605,243357.0
2015-10-13 11:30:00,21.85,21.87,21.83,21.86,172758.0,17.1683,17.184,17.1526,17.1762,172758.0
2015-10-13 11:40:00,21.87,21.88,21.83,21.88,151333.0,17.184,17.1919,17.1526,17.1919,151333.0
2015-10-13 11:50:00,21.88,21.88,21.85,21.87,126498.0,17.1919,17.1919,17.1683,17.184,126498.0
2015-10-13 12:00:00,21.87,21.91,21.86,21.9,180780.0,17.184,17.2155,17.1762,17.2076,180780.0
2015-10-13 12:10:00,21.89,21.93,21.87,21.93,586678.0,17.1997,17.2312,17.184,17.2312,586678.0
2015-10-13 12:20:00,21.93,21.97,21.91,21.95,166824.0,17.2312,17.2626,17.2155,17.2469,166824.0
2015-10-13 12:30:00,21.95,22.0,21.93,21.98,186945.0,17.2469,17.2862,17.2312,17.2705,186945.0
2015-10-13 12:40:00,21.98,22.01,21.96,21.96,216470.0,17.2705,17.294,17.2547,17.2547,216470.0
2015-10-13 12:50:00,21.95,21.96,21.92,21.92,103674.0,17.2469,17.2547,17.2233,17.2233,103674.0
2015-10-13 13:00:00,21.92,21.93,21.9,21.9,192165.0,17.2233,17.2312,17.2076,17.2076,192165.0
2015-10-13 13:10:00,21.9,21.93,21.89,21.92,149358.0,17.2076,17.2312,17.1997,17.2233,149358.0
2015-10-13 13:20:00,21.92,21.92,21.89,21.91,113357.0,17.2233,17.2233,17.1997,17.2155,113357.0
2015-10-13 13:30:00,21.91,21.91,21.89,21.9,147669.0,17.2155,17.2155,17.1997,17.2076,147669.0
2015-10-13 13:40:00,21.91,21.91,21.9,21.9,61845.0,17.2155,17.2155,17.2076,17.2076,61845.0
2015-10-13 13:50:00,21.91,21.91,21.89,21.9,101546.0,17.2155,17.2155,17.1997,17.2076,101546.0
2015-10-13 14:00:00,21.91,21.92,21.9,21.9,243471.0,17.2155,17.2233,17.2076,17.2076,243471.0
2015-10-13 14:10:00,21.9,21.96,21.9,21.94,297131.0,17.2076,17.2547,17.2076,17.239,297131.0
2015-10-13 14:20:00,21.94,21.98,21.93,21.95,310904.0,17.239,17.2705,17.2312,17.2469,310904.0
2015-10-13 14:30:00,21.95,21.98,21.94,21.98,591872.0,17.2469,17.2705,17.239,17.2705,591872.0
2015-10-13 14:40:00,21.98,22.01,21.96,22.01,354792.0,17.2705,17.294,17.2547,17.294,354792.0
2015-10-13 14:50:00,22.01,22.03,21.99,22.01,263327.0,17.294,17.3097,17.2783,17.294,263327.0
2015-10-13 15:00:00,22.02,22.02,21.98,22.0,301933.0,17.3019,17.3019,17.2705,17.2862,301933.0
2015-10-13 15:10:00,22.01,22.01,21.95,21.95,164711.0,17.294,17.294,17.2469,17.2469,164711.0
2015-10-13 15:20:00,21.96,22.0,21.93,21.97,261923.0,17.2547,17.2862,17.2312,17.2626,261923.0
2015-10-13 15:30:00,21.97,22.01,21.93,21.95,346306.0,17.2626,17.294,17.2312,17.2469,346306.0
2015-10-13 15:40:00,21.94,21.97,21.92,21.95,449569.0,17.239,17.2626,17.2233,17.2469,449569.0
2015-10-13 15:50:00,21.95,21.97,21.94,21.95,956735.0,17.2469,17.2626,17.239,17.2469,956735.0
2015-10-14 09:30:00,21.78,21.84,21.66,21.74,1069496.0,17.1133,17.1605,17.019,17.0819,1069496.0
2015-10-14 09:40:00,21.74,21.77,21.69,21.71,813932.0,17.0819,17.1055,17.0426,17.0583,813932.0
2015-10-14 09:50:00,21.71,21.77,21.71,21.75,692849.0,17.0583,17.1055,17.0583,17.0897,692849.0
2015-10-14 10:00:00,21.75,21.9,21.73,21.82,821434.0,17.0897,17.2076,17.074,17.1447,821434.0
2015-10-14 10:10:00,21.82,21.82,21.75,21.79,454494.0,17.1447,17.1447,17.0897,17.1212,454494.0
2015-10-14 10:20:00,21.79,21.85,21.76,21.85,355489.0,17.1212,17.1683,17.0976,17.1683,355489.0
2015-10-14 10:30:00,21.84,21.9,21.8,21.85,370786.0,17.1605,17.2076,17.129,17.1683,370786.0
2015-10-14 10:40:00,21.85,21.89,21.82,21.85,446093.0,17.1683,17.1997,17.1447,17.1683,446093.0
2015-10-14 10:50:00,21.85,21.96,21.84,21.95,282028.0,17.1683,17.2547,17.1605,17.2469,282028.0
2015-10-14 11:00:00,21.95,22.0,21.92,21.95,220179.0,17.2469,17.2862,17.2233,17.2469,220179.0
2015-10-14 11:10:00,21.94,21.95,21.9,21.91,244694.0,17.239,17.2469,17.2076,17.2155,244694.0
2015-10-14 11:20:00,21.91,21.94,21.89,21.93,374264.0,17.2155,17.239,17.1997,17.2312,374264.0
2015-10-14 11:30:00,21.94,22.0,21.92,22.0,469804.0,17.239,17.2862,17.2233,17.2862,469804.0
2015-10-14 11:40:00,21.99,22.1,21.98,22.08,677699.0,17.2783,17.3647,17.2705,17.349,677699.0
2015-10-14 11:50:00,22.08,22.17,22.07,22.16,720702.0,17.349,17.4197,17.3412,17.4119,720702.0
2015-10-14 12:00:00,22.16,22.16,22.07,22.11,170837.0,17.4119,17.4119,17.3412,17.3726,170837.0
2015-10-14 12:10:00,22.1,22.19,22.08,22.19,469213.0,17.3647,17.4355,17.349,17.4355,469213.0
2015-10-14 12:20:00,22.19,22.22,22.17,22.22,312087.0,17.4355,17.459,17.4197,17.459,312087.0
2015-10-14 12:30:00,22.21,22.36,22.21,22.35,797731.0,17.4512,17.569,17.4512,17.5612,797731.0
2015-10-14 12:40:00,22.34,22.37,22.31,22.33,366458.0,17.5533,17.5769,17.5298,17.5455,366458.0
2015-10-14 12:50:00,22.34,22.48,22.32,22.41,953391.0,17.5533,17.6633,17.5376,17.6083,953391.0
2015-10-14 13:00:00,22.42,22.49,22.39,22.49,836415.0,17.6162,17.6712,17.5926,17.6712,836415.0
2015-10-14 13:10:00,22.48,22.51,22.44,22.45,704591.0,17.6633,17.6869,17.6319,17.6398,704591.0
2015-10-14 13:20:00,22.46,22.46,22.38,22.4,188642.0,17.6476,17.6476,17.5848,17.6005,188642.0
2015-10-14 13:30:00,22.39,22.4,22.33,22.36,340899.0,17.5926,17.6005,17.5455,17.569,340899.0
2015-10-14 13:40:00,22.35,22.41,22.34,22.39,255289.0,17.5612,17.6083,17.5533,17.5926,255289.0
2015-10-14 13:50:00,22.4,22.43,22.35,22.42,252309.0,17.6005,17.624,17.5612,17.6162,252309.0
2015-10-14 14:00:00,22.41,22.45,22.33,22.35,269051.0,17.6083,17.6398,17.5455,17.5612,269051.0
2015-10-14 14:10:00,22.36,22.41,22.33,22.38,431413.0,17.569,17.6083,17.5455,17.5848,431413.0
2015-10-14 14:20:00,22.38,22.43,22.37,22.4,191511.0,17.5848,17.624,17.5769,17.6005,191511.0
2015-10-14 14:30:00,22.4,22.41,22.34,22.41,340943.0,17.6005,17.6083,17.5533,17.6083,340943.0
2015-10-14 14:40:00,22.41,22.42,22.34,22.4,324625.0,17.6083,17.6162,17.5533,17.6005,324625.0
2015-10-14 14:50:00,22.39,22.4,22.32,22.33,381766.0,17.5926,17.6005,17.5376,17.5455,381766.0
2015-10-14 15:00:00,22.33,22.38,22.32,22.35,452915.0,17.5455,17.5848,17.5376,17.5612,452915.0
2015-10-14 15:10:00,22.34,22.36,22.32,22.36,229940.0,17.5533,17.569,17.5376,17.569,229940.0
2015-10-14 15:20:00,22.36,22.49,22.33,22.46,807254.0,17.569,17.6712,17.5455,17.6476,807254.0
2015-10-14 15:30:00,22.46,22.53,22.39,22.4,763721.0,17.6476,17.7026,17.5926,17.6005,763721.0
2015-10-14 15:40:00,22.39,22.4,22.32,22.39,708125.0,17.5926,17.6005,17.5376,17.5926,708125.0
2015-10-14 15:50:00,22.39,22.39,22.25,22.34,2250548.0,17.5926,17.5926,17.4826,17.5533,2250548.0
2015-10-15 09:30:00,22.55,22.79,22.36,22.43,589886.0,17.7183,17.9069,17.569,17.624,589886.0
2015-10-15 09:40:00,22.43,22.48,22.21,22.22,1511634.0,17.624,17.6633,17.4512,17.459,1511634.0
2015-10-15 09:50:00,22.22,22.25,22.08,22.18,550912.0,17.459,17.4826,17.349,17.4276,550912.0
2015-10-15 10:00:00,22.19,22.19,21.92,22.01,834476.0,17.4355,17.4355,17.2233,17.294,834476.0
2015-10-15 10:10:00,22.01,22.04,21.91,21.96,543498.0,17.294,17.3176,17.2155,17.2547,543498.0
2015-10-15 10:20:00,21.95,21.99,21.9,21.97,495220.0,17.2469,17.2783,17.2076,17.2626,495220.0
2015-10-15 10:30:00,21.97,21.98,21.91,21.92,400527.0,17.2626,17.2705,17.2155,17.2233,400527.0
2015-10-15 10:40:00,21.92,21.98,21.87,21.98,399033.0,17.2233,17.2705,17.184,17.2705,399033.0
2015-10-15 10:50:00,21.98,22.01,21.94,21.95,307931.0,17.2705,17.294,17.239,17.2469,307931.0
2015-10-15 11:00:00,21.94,21.96,21.89,21.94,217577.0,17.239,17.2547,17.1997,17.239,217577.0
2015-10-15 11:10:00,21.94,21.95,21.87,21.89,420896.0,17.239,17.2469,17.184,17.1997,420896.0
2015-10-15 11:20:00,21.89,21.92,21.84,21.89,233185.0,17.1997,17.2233,17.1605,17.1997,233185.0
2015-10-15 11:30:00,21.88,21.92,21.86,21.9,329721.0,17.1919,17.2233,17.1762,17.2076,329721.0
2015-10-15 11:40:00,21.9,21.91,21.88,21.91,224245.0,17.2076,17.2155,17.1919,17.2155,224245.0
2015-10-15 11:50:00,21.9,21.91,21.8,21.83,350213.0,17.2076,17.2155,17.129,17.1526,350213.0
2015-10-15 12:00:00,21.83,21.85,21.81,21.84,581063.0,17.1526,17.1683,17.1369,17.1605,581063.0
2015-10-15 12:10:00,21.84,21.84,21.79,21.82,375364.0,17.1605,17.1605,17.1212,17.1447,375364.0
2015-10-15 12:20:00,21.82,21.97,21.82,21.94,222540.0,17.1447,17.2626,17.1447,17.239,222540.0
2015-10-15 12:30:00,21.94,21.94,21.86,21.9,191344.0,17.239,17.239,17.1762,17.2076,191344.0
2015-10-15 12:40:00,21.9,21.93,21.88,21.93,113819.0,17.2076,17.2312,17.1919,17.2312,113819.0
2015-10-15 12:50:00,21.93,21.98,21.93,21.96,417674.0,17.2312,17.2705,17.2312,17.2547,417674.0
2015-10-15 13:00:00,21.96,22.02,21.95,21.97,353625.0,17.2547,17.3019,17.2469,17.2626,353625.0
2015-10-15 13:10:00,21.96,21.97,21.93,21.95,146020.0,17.2547,17.2626,17.2312,17.2469,146020.0
2015-10-15 13:20:00,21.95,22.01,21.94,21.98,363074.0,17.2469,17.294,17.239,17.2705,363074.0
2015-10-15 13:30:00,21.98,21.99,21.95,21.96,158325.0,17.2705,17.2783,17.2469,17.2547,158325.0
2015-10-15 13:40:00,21.96,21.98,21.95,21.96,138306.0,17.2547,17.2705,17.2469,17.2547,138306.0
2015-10-15 13:50:00,21.97,21.98,21.96,21.97,92093.0,17.2626,17.2705,17.2547,17.2626,92093.0
2015-10-15 14:00:00,21.97,22.0,21.96,21.98,225861.0,17.2626,17.2862,17.2547,17.2705,225861.0
2015-10-15 14:10:00,21.98,22.0,21.97,21.98,78203.0,17.2705,17.2862,17.2626,17.2705,78203.0
2015-10-15 14:20:00,21.98,22.01,21.96,22.0,261853.0,17.2705,17.294,17.2547,17.2862,261853.0
2015-10-15 14:30:00,22.0,22.06,21.97,22.03,535020.0,17.2862,17.3333,17.2626,17.3097,535020.0
2015-10-15 14:40:00,22.03,22.05,21.96,21.98,260154.0,17.3097,17.3255,17.2547,17.2705,260154.0
2015-10-15 14:50:00,21.97,22.05,21.96,22.01,343553.0,17.2626,17.3255,17.2547,17.294,343553.0
2015-10-15 15:00:00,22.0,22.03,21.97,22.0,416479.0,17.2862,17.3097,17.2626,17.2862,416479.0
2015-10-15 15:10:00,22.0,22.0,21.95,21.96,620559.0,17.2862,17.2862,17.2469,17.2547,620559.0
2015-10-15 15:20:00,21.96,21.99,21.95,21.96,531792.0,17.2547,17.2783,17.2469,17.2547,531792.0
2015-10-15 15:30:00,21.96,21.99,21.94,21.95,573920.0,17.2547,17.2783,17.239,17.2469,573920.0
2015-10-15 15:40:00,21.95,21.95,21.89,21.94,1045533.0,17.2469,17.2469,17.1997,17.239,1045533.0
2015-10-15 15:50:00,21.94,21.95,21.9,21.94,1218102.0,17.239,17.2469,17.2076,17.239,1218102.0
2015-10-16 09:30:00,22.01,22.21,21.99,22.17,655191.0,17.294,17.4512,17.2783,17.4197,655191.0
2015-10-16 09:40:00,22.17,22.18,22.05,22.09,300817.0,17.4197,17.4276,17.3255,17.3569,300817.0
2015-10-16 09:50:00,22.09,22.15,22.08,22.14,68611.0,17.3569,17.404,17.349,17.3962,68611.0
2015-10-16 10:00:00,22.14,22.15,22.1,22.13,258494.0,17.3962,17.404,17.3647,17.3883,258494.0
2015-10-16 10:10:00,22.13,22.14,22.06,22.06,145242.0,17.3883,17.3962,17.3333,17.3333,145242.0
2015-10-16 10:20:00,22.06,22.07,22.01,22.06,222505.0,17.3333,17.3412,17.294,17.3333,222505.0
2015-10-16 10:30:00,22.06,22.08,22.03,22.06,205886.0,17.3333,17.349,17.3097,17.3333,205886.0
2015-10-16 10:40:00,22.06,22.08,22.04,22.06,200436.0,17.3333,17.349,17.3176,17.3333,200436.0
2015-10-16 10:50:00,22.05,22.09,22.05,22.08,213060.0,17.3255,17.3569,17.3255,17.349,213060.0
2015-10-16 11:00:00,22.08,22.12,22.06,22.12,95031.0,17.349,17.3805,17.3333,17.3805,95031.0
2015-10-16 11:10:00,22.12,22.14,22.09,22.12,119315.0,17.3805,17.3962,17.3569,17.3805,119315.0
2015-10-16 11:20:00,22.13,22.16,22.11,22.12,147689.0,17.3883,17.4119,17.3726,17.3805,147689.0
2015-10-16 11:30:00,22.12,22.14,22.08,22.1,116721.0,17.3805,17.3962,17.349,17.3647,116721.0
2015-10-16 11:40:00,22.11,22.14,22.07,22.11,118118.0,17.3726,17.3962,17.3412,17.3726,118118.0
2015-10-16 11:50:00,22.11,22.14,22.08,22.13,192542.0,17.3726,17.3962,17.349,17.3883,192542.0
2015-10-16 12:00:00,22.14,22.16,22.11,22.13,162275.0,17.3962,17.4119,17.3726,17.3883,162275.0
2015-10-16 12:10:00,22.13,22.15,22.09,22.14,199663.0,17.3883,17.404,17.3569,17.3962,199663.0
2015-10-16 12:20:00,22.14,22.16,22.12,22.13,89999.0,17.3962,17.4119,17.3805,17.3883,89999.0
2015-10-16 12:30:00,22.13,22.14,22.1,22.11,63070.0,17.3883,17.3962,17.3647,17.3726,63070.0
2015-10-16 12:40:00,22.12,22.13,22.08,22.11,187516.0,17.3805,17.3883,17.349,17.3726,187516.0
2015-10-16 12:50:00,22.11,22.13,22.1,22.12,84657.0,17.3726,17.3883,17.3647,17.3805,84657.0
2015-10-16 13:00:00,22.13,22.13,22.1,22.13,118436.0,17.3883,17.3883,17.3647,17.3883,118436.0
2015-10-16 13:10:00,22.13,22.15,22.1,22.14,121170.0,17.3883,17.404,17.3647,17.3962,121170.0
2015-10-16 13:20:00,22.14,22.15,22.12,22.14,153040.0,17.3962,17.404,17.3805,17.3962,153040.0
2015-10-16 13:30:00,22.15,22.16,22.12,22.13,156725.0,17.404,17.4119,17.3805,17.3883,156725.0
2015-10-16 13:40:00,22.12,22.15,22.11,22.14,438084.0,17.3805,17.404,17.3726,17.3962,438084.0
2015-10-16 13:50:00,22.14,22.14,22.05,22.05,100556.0,17.3962,17.3962,17.3255,17.3255,100556.0
2015-10-16 14:00:00,22.06,22.1,22.05,22.06,164188.0,17.3333,17.3647,17.3255,17.3333,164188.0
2015-10-16 14:10:00,22.06,22.08,22.04,22.06,102113.0,17.3333,17.349,17.3176,17.3333,102113.0
2015-10-16 14:20:00,22.06,22.13,22.03,22.12,441589.0,17.3333,17.3883,17.3097,17.3805,441589.0
2015-10-16 14:30:00,22.12,22.15,22.09,22.13,213832.0,17.3805,17.404,17.3569,17.3883,213832.0
2015-10-16 14:40:00,22.14,22.17,22.1,22.12,275598.0,17.3962,17.4197,17.3647,17.3805,275598.0
2015-10-16 14:50:00,22.12,22.13,22.08,22.09,118991.0,17.3805,17.3883,17.349,17.3569,118991.0
2015-10-16 15:00:00,22.09,22.12,22.08,22.1,204962.0,17.3569,17.3805,17.349,17.3647,204962.0
2015-10-16 15:10:00,22.11,22.12,22.08,22.11,118791.0,17.3726,17.3805,17.349,17.3726,118791.0
2015-10-16 15:20:00,22.11,22.15,22.1,22.14,213685.0,17.3726,17.404,17.3647,17.3962,213685.0
2015-10-16 15:30:00,22.14,22.21,22.13,22.21,408241.0,17.3962,17.4512,17.3883,17.4512,408241.0
2015-10-16 15:40:00,22.21,22.22,22.14,22.16,528760.0,17.4512,17.459,17.3962,17.4119,528760.0
2015-10-16 15:50:00,22.16,22.17,22.15,22.17,1008895.0,17.4119,17.4197,17.404,17.4197,1008895.0
2015-10-19 09:30:00,22.08,22.14,21.96,22.09,432311.0,17.349,17.3962,17.2547,17.3569,432311.0
2015-10-19 09:40:00,22.09,22.17,22.07,22.17,575611.0,17.3569,17.4197,17.3412,17.4197,575611.0
2015-10-19 09:50:00,22.17,22.2,22.15,22.15,534188.0,17.4197,17.4433,17.404,17.404,534188.0
2015-10-19 10:00:00,22.16,22.19,22.14,22.14,253535.0,17.4119,17.4355,17.3962,17.3962,253535.0
2015-10-19 10:10:00,22.13,22.2,22.12,22.14,532098.0,17.3883,17.4433,17.3805,17.3962,532098.0
2015-10-19 10:20:00,22.15,22.17,22.06,22.08,366379.0,17.404,17.4197,17.3333,17.349,366379.0
2015-10-19 10:30:00,22.09,22.09,22.01,22.05,212375.0,17.3569,17.3569,17.294,17.3255,212375.0
2015-10-19 10:40:00,22.05,22.13,22.05,22.1,167185.0,17.3255,17.3883,17.3255,17.3647,167185.0
2015-10-19 10:50:00,22.09,22.11,22.05,22.1,129129.0,17.3569,17.3726,17.3255,17.3647,129129.0
2015-10-19 11:00:00,22.1,22.12,22.04,22.09,146040.0,17.3647,17.3805,17.3176,17.3569,146040.0
2015-10-19 11:10:00,22.09,22.16,22.07,22.13,280117.0,17.3569,17.4119,17.3412,17.3883,280117.0
2015-10-19 11:20:00,22.13,22.15,22.11,22.15,193923.0,17.3883,17.404,17.3726,17.404,193923.0
2015-10-19 11:30:00,22.15,22.17,22.13,22.16,193066.0,17.404,17.4197,17.3883,17.4119,193066.0
2015-10-19 11:40:00,22.16,22.17,22.12,22.13,126792.0,17.4119,17.4197,17.3805,17.3883,126792.0
2015-10-19 11:50:00,22.13,22.21,22.12,22.19,242495.0,17.3883,17.4512,17.3805,17.4355,242495.0
2015-10-19 12:00:00,22.19,22.21,22.17,22.19,70458.0,17.4355,17.4512,17.4197,17.4355,70458.0
2015-10-19 12:10:00,22.18,22.21,22.17,22.18,97371.0,17.4276,17.4512,17.4197,17.4276,97371.0
2015-10-19 12:20:00,22.17,22.2,22.15,22.17,114787.0,17.4197,17.4433,17.404,17.4197,114787.0
2015-10-19 12:30:00,22.17,22.19,22.16,22.16,103306.0,17.4197,17.4355,17.4119,17.4119,103306.0
2015-10-19 12:40:00,22.17,22.18,22.09,22.1,258662.0,17.4197,17.4276,17.3569,17.3647,258662.0
2015-10-19 12:50:00,22.1,22.13,22.09,22.1,79017.0,17.3647,17.3883,17.3569,17.3647,79017.0
2015-10-19 13:00:00,22.1,22.12,22.09,22.1,109169.0,17.3647,17.3805,17.3569,17.3647,109169.0
2015-10-19 13:10:00,22.11,22.11,22.08,22.09,72340.0,17.3726,17.3726,17.349,17.3569,72340.0
2015-10-19 13:20:00,22.08,22.1,22.06,22.08,65650.0,17.349,17.3647,17.3333,17.349,65650.0
2015-10-19 13:30:00,22.08,22.11,22.05,22.07,117871.0,17.349,17.3726,17.3255,17.3412,117871.0
2015-10-19 13:40:00,22.06,22.17,22.06,22.17,177762.0,17.3333,17.4197,17.3333,17.4197,177762.0
2015-10-19 13:50:00,22.17,22.18,22.15,22.16,118654.0,17.4197,17.4276,17.404,17.4119,118654.0
2015-10-19 14:00:00,22.14,22.16,22.12,22.14,110315.0,17.3962,17.4119,17.3805,17.3962,110315.0
2015-10-19 14:10:00,22.14,22.17,22.12,22.17,126622.0,17.3962,17.4197,17.3805,17.4197,126622.0
2015-10-19 14:20:00,22.16,22.17,22.13,22.13,86724.0,17.4119,17.4197,17.3883,17.3883,86724.0
2015-10-19 14:30:00,22.13,22.17,22.13,22.17,82896.0,17.3883,17.4197,17.3883,17.4197,82896.0
2015-10-19 14:40:00,22.16,22.26,22.15,22.23,320118.0,17.4119,17.4905,17.404,17.4669,320118.0
2015-10-19 14:50:00,22.23,22.25,22.21,22.23,95775.0,17.4669,17.4826,17.4512,17.4669,95775.0
2015-10-19 15:00:00,22.23,22.27,22.21,22.25,151939.0,17.4669,17.4983,17.4512,17.4826,151939.0
2015-10-19 15:10:00,22.24,22.26,22.22,22.25,127032.0,17.4747,17.4905,17.459,17.4826,127032.0
2015-10-19 15:20:00,22.25,22.3,22.24,22.26,232163.0,17.4826,17.5219,17.4747,17.4905,232163.0
2015-10-19 15:30:00,22.26,22.27,22.23,22.23,219818.0,17.4905,17.4983,17.4669,17.4669,219818.0
2015-10-19 15:40:00,22.23,22.24,22.2,22.22,341753.0,17.4669,17.4747,17.4433,17.459,341753.0
2015-10-19 15:50:00,22.21,22.24,22.19,22.23,684066.0,17.4512,17.4747,17.4355,17.4669,684066.0
2015-10-20 09:30:00,22.2,22.24,22.17,22.2,160358.0,17.4433,17.4747,17.4197,17.4433,160358.0
2015-10-20 09:40:00,22.19,22.27,22.18,22.23,292184.0,17.4355,17.4983,17.4276,17.4669,292184.0
2015-10-20 09:50:00,22.24,22.27,22.21,22.26,123442.0,17.4747,17.4983,17.4512,17.4905,123442.0
2015-10-20 10:00:00,22.27,22.28,22.21,22.24,288821.0,17.4983,17.5062,17.4512,17.4747,288821.0
2015-10-20 10:10:00,22.24,22.31,22.24,22.31,134655.0,17.4747,17.5298,17.4747,17.5298,134655.0
2015-10-20 10:20:00,22.31,22.33,22.27,22.3,95826.0,17.5298,17.5455,17.4983,17.5219,95826.0
2015-10-20 10:30:00,22.31,22.34,22.31,22.33,109882.0,17.5298,17.5533,17.5298,17.5455,109882.0
2015-10-20 10:40:00,22.34,22.39,22.33,22.39,107427.0,17.5533,17.5926,17.5455,17.5926,107427.0
2015-10-20 10:50:00,22.39,22.42,22.38,22.39,241531.0,17.5926,17.6162,17.5848,17.5926,241531.0
2015-10-20 11:00:00,22.39,22.4,22.34,22.34,174013.0,17.5926,17.6005,17.5533,17.5533,174013.0
2015-10-20 11:10:00,22.35,22.37,22.3,22.37,69262.0,17.5612,17.5769,17.5219,17.5769,69262.0
2015-10-20 11:20:00,22.36,22.41,22.34,22.4,99032.0,17.569,17.6083,17.5533,17.6005,99032.0
2015-10-20 11:30:00,22.4,22.41,22.38,22.4,127811.0,17.6005,17.6083,17.5848,17.6005,127811.0
2015-10-20 11:40:00,22.4,22.41,22.38,22.39,106981.0,17.6005,17.6083,17.5848,17.5926,106981.0
2015-10-20 11:50:00,22.39,22.41,22.36,22.4,162385.0,17.5926,17.6083,17.569,17.6005,162385.0
2015-10-20 12:00:00,22.39,22.42,22.38,22.4,332974.0,17.5926,17.6162,17.5848,17.6005,332974.0
2015-10-20 12:10:00,22.41,22.41,22.37,22.37,215487.0,17.6083,17.6083,17.5769,17.5769,215487.0
2015-10-20 12:20:00,22.38,22.4,22.36,22.38,116592.0,17.5848,17.6005,17.569,17.5848,116592.0
2015-10-20 12:30:00,22.38,22.39,22.35,22.36,136936.0,17.5848,17.5926,17.5612,17.569,136936.0
2015-10-20 12:40:00,22.37,22.4,22.36,22.39,98545.0,17.5769,17.6005,17.569,17.5926,98545.0
2015-10-20 12:50:00,22.39,22.4,22.37,22.4,103958.0,17.5926,17.6005,17.5769,17.6005,103958.0
2015-10-20 13:00:00,22.39,22.4,22.37,22.38,143321.0,17.5926,17.6005,17.5769,17.5848,143321.0
2015-10-20 13:10:00,22.38,22.4,22.37,22.39,76581.0,17.5848,17.6005,17.5769,17.5926,76581.0
2015-10-20 13:20:00,22.39,22.4,22.32,22.33,86205.0,17.5926,17.6005,17.5376,17.5455,86205.0
2015-10-20 13:30:00,22.33,22.35,22.31,22.35,108189.0,17.5455,17.5612,17.5298,17.5612,108189.0
2015-10-20 13:40:00,22.35,22.36,22.3,22.31,71855.0,17.5612,17.569,17.5219,17.5298,71855.0
2015-10-20 13:50:00,22.31,22.32,22.3,22.32,60099.0,17.5298,17.5376,17.5219,17.5376,60099.0
2015-10-20 14:00:00,22.32,22.33,22.3,22.31,131731.0,17.5376,17.5455,17.5219,17.5298,131731.0
2015-10-20 14:10:00,22.31,22.34,22.3,22.32,221019.0,17.5298,17.5533,17.5219,17.5376,221019.0
2015-10-20 14:20:00,22.31,22.32,22.3,22.31,67041.0,17.5298,17.5376,17.5219,17.5298,67041.0
2015-10-20 14:30:00,22.32,22.38,22.31,22.33,167370.0,17.5376,17.5848,17.5298,17.5455,167370.0
2015-10-20 14:40:00,22.33,22.35,22.3,22.31,57119.0,17.5455,17.5612,17.5219,17.5298,57119.0
2015-10-20 14:50:00,22.31,22.33,22.3,22.31,130445.0,17.5298,17.5455,17.5219,17.5298,130445.0
2015-10-20 15:00:00,22.31,22.33,22.28,22.32,301541.0,17.5298,17.5455,17.5062,17.5376,301541.0
2015-10-20 15:10:00,22.32,22.35,22.29,22.3,147970.0,17.5376,17.5612,17.514,17.5219,147970.0
2015-10-20 15:20:00,22.3,22.35,22.29,22.33,101289.0,17.5219,17.5612,17.514,17.5455,101289.0
2015-10-20 15:30:00,22.33,22.34,22.3,22.33,142295.0,17.5455,17.5533,17.5219,17.5455,142295.0
2015-10-20 15:40:00,22.32,22.34,22.31,22.32,189241.0,17.5376,17.5533,17.5298,17.5376,189241.0
2015-10-20 15:50:00,22.32,22.34,22.31,22.32,614809.0,17.5376,17.5533,17.5298,17.5376,614809.0
2015-10-21 09:30:00,22.33,22.33,22.14,22.22,386344.0,17.5455,17.5455,17.3962,17.459,386344.0
2015-10-21 09:40:00,22.23,22.27,22.19,22.26,192659.0,17.4669,17.4983,17.4355,17.4905,192659.0
2015-10-21 09:50:00,22.26,22.27,22.19,22.24,275589.0,17.4905,17.4983,17.4355,17.4747,275589.0
2015-10-21 10:00:00,22.24,22.26,22.2,22.25,124474.0,17.4747,17.4905,17.4433,17.4826,124474.0
2015-10-21 10:10:00,22.25,22.26,22.21,22.23,167476.0,17.4826,17.4905,17.4512,17.4669,167476.0
2015-10-21 10:20:00,22.23,22.28,22.2,22.26,195695.0,17.4669,17.5062,17.4433,17.4905,195695.0
2015-10-21 10:30:00,22.25,22.37,22.24,22.34,161566.0,17.4826,17.5769,17.4747,17.5533,161566.0
2015-10-21 10:40:00,22.35,22.45,22.35,22.37,523280.0,17.5612,17.6398,17.5612,17.5769,523280.0
2015-10-21 10:50:00,22.36,22.41,22.34,22.38,252269.0,17.569,17.6083,17.5533,17.5848,252269.0
2015-10-21 11:00:00,22.38,22.4,22.32,22.34,137811.0,17.5848,17.6005,17.5376,17.5533,137811.0
2015-10-21 11:10:00,22.34,22.38,22.32,22.37,94011.0,17.5533,17.5848,17.5376,17.5769,94011.0
2015-10-21 11:20:00,22.36,22.4,22.36,22.39,107092.0,17.569,17.6005,17.569,17.5926,107092.0
2015-10-21 11:30:00,22.39,22.4,22.36,22.36,79625.0,17.5926,17.6005,17.569,17.569,79625.0
2015-10-21 11:40:00,22.36,22.39,22.35,22.35,142693.0,17.569,17.5926,17.5612,17.5612,142693.0
2015-10-21 11:50:00,22.35,22.35,22.28,22.3,49444.0,17.5612,17.5612,17.5062,17.5219,49444.0
2015-10-21 12:00:00,22.3,22.32,22.28,22.32,65125.0,17.5219,17.5376,17.5062,17.5376,65125.0
2015-10-21 12:10:00,22.31,22.33,22.28,22.31,70851.0,17.5298,17.5455,17.5062,17.5298,70851.0
2015-10-21 12:20:00,22.31,22.37,22.31,22.35,62385.0,17.5298,17.5769,17.5298,17.5612,62385.0
2015-10-21 12:30:00,22.34,22.37,22.34,22.37,54606.0,17.5533,17.5769,17.5533,17.5769,54606.0
2015-10-21 12:40:00,22.36,22.39,22.34,22.39,42568.0,17.569,17.5926,17.5533,17.5926,42568.0
2015-10-21 12:50:00,22.39,22.39,22.32,22.33,67043.0,17.5926,17.5926,17.5376,17.5455,67043.0
2015-10-21 13:00:00,22.33,22.35,22.3,22.31,82666.0,17.5455,17.5612,17.5219,17.5298,82666.0
2015-10-21 13:10:00,22.31,22.31,22.25,22.25,93087.0,17.5298,17.5298,17.4826,17.4826,93087.0
2015-10-21 13:20:00,22.24,22.29,22.23,22.25,71663.0,17.4747,17.514,17.4669,17.4826,71663.0
2015-10-21 13:30:00,22.25,22.29,22.21,22.26,111444.0,17.4826,17.514,17.4512,17.4905,111444.0
2015-10-21 13:40:00,22.25,22.3,22.25,22.29,112187.0,17.4826,17.5219,17.4826,17.514,112187.0
2015-10-21 13:50:00,22.28,22.32,22.26,22.26,100148.0,17.5062,17.5376,17.4905,17.4905,100148.0
2015-10-21 14:00:00,22.26,22.27,22.22,22.25,74142.0,17.4905,17.4983,17.459,17.4826,74142.0
2015-10-21 14:10:00,22.24,22.29,22.22,22.29,103799.0,17.4747,17.514,17.459,17.514,103799.0
2015-10-21 14:20:00,22.28,22.28,22.23,22.26,78382.0,17.5062,17.5062,17.4669,17.4905,78382.0
2015-10-21 14:30:00,22.26,22.32,22.25,22.3,159836.0,17.4905,17.5376,17.4826,17.5219,159836.0
2015-10-21 14:40:00,22.3,22.33,22.29,22.32,381463.0,17.5219,17.5455,17.514,17.5376,381463.0
2015-10-21 14:50:00,22.32,22.34,22.3,22.32,276657.0,17.5376,17.5533,17.5219,17.5376,276657.0
2015-10-21 15:00:00,22.33,22.35,22.32,22.33,183886.0,17.5455,17.5612,17.5376,17.5455,183886.0
2015-10-21 15:10:00,22.33,22.34,22.3,22.31,363708.0,17.5455,17.5533,17.5219,17.5298,363708.0
2015-10-21 15:20:00,22.3,22.35,22.3,22.33,243134.0,17.5219,17.5612,17.5219,17.5455,243134.0
2015-10-21 15:30:00,22.33,22.34,22.3,22.33,399161.0,17.5455,17.5533,17.5219,17.5455,399161.0
2015-10-21 15:40:00,22.33,22.33,22.25,22.27,603184.0,17.5455,17.5455,17.4826,17.4983,603184.0
2015-10-21 15:50:00,22.26,22.27,22.2,22.23,635007.0,17.4905,17.4983,17.4433,17.4669,635007.0
2015-10-22 09:30:00,22.39,22.43,22.32,22.41,470202.0,17.5926,17.624,17.5376,17.6083,470202.0
2015-10-22 09:40:00,22.41,22.43,22.37,22.43,333679.0,17.6083,17.624,17.5769,17.624,333679.0
2015-10-22 09:50:00,22.42,22.43,22.34,22.36,501079.0,17.6162,17.624,17.5533,17.569,501079.0
2015-10-22 10:00:00,22.36,22.4,22.33,22.35,256157.0,17.569,17.6005,17.5455,17.5612,256157.0
2015-10-22 10:10:00,22.35,22.39,22.35,22.38,186149.0,17.5612,17.5926,17.5612,17.5848,186149.0
2015-10-22 10:20:00,22.38,22.41,22.37,22.41,161378.0,17.5848,17.6083,17.5769,17.6083,161378.0
2015-10-22 10:30:00,22.4,22.43,22.37,22.39,177665.0,17.6005,17.624,17.5769,17.5926,177665.0
2015-10-22 10:40:00,22.38,22.46,22.38,22.45,145394.0,17.5848,17.6476,17.5848,17.6398,145394.0
2015-10-22 10:50:00,22.45,22.47,22.4,22.45,127557.0,17.6398,17.6555,17.6005,17.6398,127557.0
2015-10-22 11:00:00,22.45,22.46,22.38,22.45,158076.0,17.6398,17.6476,17.5848,17.6398,158076.0
2015-10-22 11:10:00,22.45,22.47,22.41,22.42,159047.0,17.6398,17.6555,17.6083,17.6162,159047.0
2015-10-22 11:20:00,22.43,22.43,22.38,22.38,176443.0,17.624,17.624,17.5848,17.5848,176443.0
2015-10-22 11:30:00,22.38,22.42,22.38,22.41,151292.0,17.5848,17.6162,17.5848,17.6083,151292.0
2015-10-22 11:40:00,22.42,22.46,22.41,22.43,172772.0,17.6162,17.6476,17.6083,17.624,172772.0
2015-10-22 11:50:00,22.43,22.46,22.42,22.46,271192.0,17.624,17.6476,17.6162,17.6476,271192.0
2015-10-22 12:00:00,22.45,22.48,22.44,22.45,142080.0,17.6398,17.6633,17.6319,17.6398,142080.0
2015-10-22 12:10:00,22.45,22.51,22.45,22.48,219246.0,17.6398,17.6869,17.6398,17.6633,219246.0
2015-10-22 12:20:00,22.48,22.53,22.48,22.49,205588.0,17.6633,17.7026,17.6633,17.6712,205588.0
2015-10-22 12:30:00,22.5,22.54,22.49,22.54,113903.0,17.679,17.7105,17.6712,17.7105,113903.0
2015-10-22 12:40:00,22.53,22.54,22.51,22.53,109365.0,17.7026,17.7105,17.6869,17.7026,109365.0
2015-10-22 12:50:00,22.53,22.54,22.52,22.53,53046.0,17.7026,17.7105,17.6948,17.7026,53046.0
2015-10-22 13:00:00,22.53,22.6,22.52,22.6,104048.0,17.7026,17.7576,17.6948,17.7576,104048.0
2015-10-22 13:10:00,22.6,22.62,22.55,22.55,228512.0,17.7576,17.7733,17.7183,17.7183,228512.0
2015-10-22 13:20:00,22.55,22.57,22.51,22.52,154863.0,17.7183,17.734,17.6869,17.6948,154863.0
2015-10-22 13:30:00,22.52,22.53,22.5,22.53,104757.0,17.6948,17.7026,17.679,17.7026,104757.0
2015-10-22 13:40:00,22.52,22.55,22.5,22.52,58560.0,17.6948,17.7183,17.679,17.6948,58560.0
2015-10-22 13:50:00,22.52,22.55,22.49,22.49,117649.0,17.6948,17.7183,17.6712,17.6712,117649.0
2015-10-22 14:00:00,22.49,22.51,22.44,22.44,127406.0,17.6712,17.6869,17.6319,17.6319,127406.0
2015-10-22 14:10:00,22.44,22.45,22.4,22.42,109185.0,17.6319,17.6398,17.6005,17.6162,109185.0
2015-10-22 14:20:00,22.42,22.45,22.41,22.43,94994.0,17.6162,17.6398,17.6083,17.624,94994.0
2015-10-22 14:30:00,22.43,22.46,22.43,22.46,77162.0,17.624,17.6476,17.624,17.6476,77162.0
2015-10-22 14:40:00,22.46,22.47,22.44,22.46,183135.0,17.6476,17.6555,17.6319,17.6476,183135.0
2015-10-22 14:50:00,22.47,22.47,22.44,22.46,174602.0,17.6555,17.6555,17.6319,17.6476,174602.0
2015-10-22 15:00:00,22.46,22.48,22.42,22.42,207705.0,17.6476,17.6633,17.6162,17.6162,207705.0
2015-10-22 15:10:00,22.42,22.44,22.41,22.43,221565.0,17.6162,17.6319,17.6083,17.624,221565.0
2015-10-22 15:20:00,22.43,22.45,22.4,22.45,180649.0,17.624,17.6398,17.6005,17.6398,180649.0
2015-10-22 15:30:00,22.44,22.47,22.43,22.46,146428.0,17.6319,17.6555,17.624,17.6476,146428.0
2015-10-22 15:40:00,22.46,22.47,22.45,22.47,227858.0,17.6476,17.6555,17.6398,17.6555,227858.0
2015-10-22 15:50:00,22.47,22.51,22.46,22.5,884170.0,17.6555,17.6869,17.6476,17.679,884170.0
2015-10-23 09:30:00,22.75,22.75,22.52,22.6,340401.0,17.8755,17.8755,17.6948,17.7576,340401.0
2015-10-23 09:40:00,22.6,22.6,22.51,22.53,213077.0,17.7576,17.7576,17.6869,17.7026,213077.0
2015-10-23 09:50:00,22.53,22.55,22.49,22.5,291907.0,17.7026,17.7183,17.6712,17.679,291907.0
2015-10-23 10:00:00,22.5,22.59,22.44,22.55,661414.0,17.679,17.7498,17.6319,17.7183,661414.0
2015-10-23 10:10:00,22.55,22.56,22.48,22.52,212948.0,17.7183,17.7262,17.6633,17.6948,212948.0
2015-10-23 10:20:00,22.52,22.57,22.49,22.54,308767.0,17.6948,17.734,17.6712,17.7105,308767.0
2015-10-23 10:30:00,22.54,22.63,22.52,22.62,191384.0,17.7105,17.7812,17.6948,17.7733,191384.0
2015-10-23 10:40:00,22.62,22.67,22.61,22.64,232280.0,17.7733,17.8126,17.7655,17.789,232280.0
2015-10-23 10:50:00,22.64,22.7,22.64,22.69,313141.0,17.789,17.8362,17.789,17.8283,313141.0
2015-10-23 11:00:00,22.7,22.73,22.66,22.68,372131.0,17.8362,17.8598,17.8048,17.8205,372131.0
2015-10-23 11:10:00,22.68,22.68,22.59,22.59,173630.0,17.8205,17.8205,17.7498,17.7498,173630.0
2015-10-23 11:20:00,22.6,22.66,22.59,22.63,171855.0,17.7576,17.8048,17.7498,17.7812,171855.0
2015-10-23 11:30:00,22.63,22.64,22.58,22.6,133240.0,17.7812,17.789,17.7419,17.7576,133240.0
2015-10-23 11:40:00,22.6,22.63,22.58,22.59,159439.0,17.7576,17.7812,17.7419,17.7498,159439.0
2015-10-23 11:50:00,22.58,22.59,22.47,22.52,173580.0,17.7419,17.7498,17.6555,17.6948,173580.0
2015-10-23 12:00:00,22.51,22.54,22.48,22.52,186748.0,17.6869,17.7105,17.6633,17.6948,186748.0
2015-10-23 12:10:00,22.51,22.57,22.51,22.57,110077.0,17.6869,17.734,17.6869,17.734,110077.0
2015-10-23 12:20:00,22.56,22.58,22.54,22.58,232472.0,17.7262,17.7419,17.7105,17.7419,232472.0
2015-10-23 12:30:00,22.59,22.6,22.55,22.55,140326.0,17.7498,17.7576,17.7183,17.7183,140326.0
2015-10-23 12:40:00,22.55,22.56,22.49,22.51,211628.0,17.7183,17.7262,17.6712,17.6869,211628.0
2015-10-23 12:50:00,22.51,22.53,22.47,22.53,148351.0,17.6869,17.7026,17.6555,17.7026,148351.0
2015-10-23 13:00:00,22.52,22.53,22.47,22.48,234242.0,17.6948,17.7026,17.6555,17.6633,234242.0
2015-10-23 13:10:00,22.48,22.52,22.47,22.52,219647.0,17.6633,17.6948,17.6555,17.6948,219647.0
2015-10-23 13:20:00,22.52,22.53,22.49,22.51,153216.0,17.6948,17.7026,17.6712,17.6869,153216.0
2015-10-23 13:30:00,22.51,22.52,22.45,22.46,175285.0,17.6869,17.6948,17.6398,17.6476,175285.0
2015-10-23 13:40:00,22.46,22.51,22.46,22.5,201492.0,17.6476,17.6869,17.6476,17.679,201492.0
2015-10-23 13:50:00,22.5,22.51,22.45,22.46,235978.0,17.679,17.6869,17.6398,17.6476,235978.0
2015-10-23 14:00:00,22.45,22.49,22.42,22.45,420185.0,17.6398,17.6712,17.6162,17.6398,420185.0
2015-10-23 14:10:00,22.45,22.46,22.41,22.43,218737.0,17.6398,17.6476,17.6083,17.624,218737.0
2015-10-23 14:20:00,22.43,22.46,22.4,22.44,624491.0,17.624,17.6476,17.6005,17.6319,624491.0
2015-10-23 14:30:00,22.45,22.51,22.44,22.5,258630.0,17.6398,17.6869,17.6319,17.679,258630.0
2015-10-23 14:40:00,22.5,22.51,22.49,22.51,221099.0,17.679,17.6869,17.6712,17.6869,221099.0
2015-10-23 14:50:00,22.51,22.51,22.48,22.49,285545.0,17.6869,17.6869,17.6633,17.6712,285545.0
2015-10-23 15:00:00,22.49,22.5,22.43,22.46,170556.0,17.6712,17.679,17.624,17.6476,170556.0
2015-10-23 15:10:00,22.46,22.47,22.44,22.44,202343.0,17.6476,17.6555,17.6319,17.6319,202343.0
2015-10-23 15:20:00,22.44,22.46,22.4,22.43,403859.0,17.6319,17.6476,17.6005,17.624,403859.0
2015-10-23 15:30:00,22.42,22.47,22.42,22.46,257582.0,17.6162,17.6555,17.6162,17.6476,257582.0
2015-10-23 15:40:00,22.45,22.5,22.45,22.49,486819.0,17.6398,17.679,17.6398,17.6712,486819.0
2015-10-23 15:50:00,22.49,22.5,22.46,22.48,889392.0,17.6712,17.679,17.6476,17.6633,889392.0
2015-10-26 09:30:00,22.47,22.52,22.38,22.46,284323.0,17.6555,17.6948,17.5848,17.6476,284323.0
2015-10-26 09:40:00,22.46,22.47,22.3,22.3,223303.0,17.6476,17.6555,17.5219,17.5219,223303.0
2015-10-26 09:50:00,22.31,22.34,22.27,22.27,248549.0,17.5298,17.5533,17.4983,17.4983,248549.0
2015-10-26 10:00:00,22.27,22.28,22.17,22.17,489874.0,17.4983,17.5062,17.4197,17.4197,489874.0
2015-10-26 10:10:00,22.17,22.18,22.08,22.1,345728.0,17.4197,17.4276,17.349,17.3647,345728.0
2015-10-26 10:20:00,22.1,22.11,21.93,22.1,1088663.0,17.3647,17.3726,17.2312,17.3647,1088663.0
2015-10-26 10:30:00,22.1,22.1,22.02,22.05,222664.0,17.3647,17.3647,17.3019,17.3255,222664.0
2015-10-26 10:40:00,22.05,22.11,22.05,22.1,264268.0,17.3255,17.3726,17.3255,17.3647,264268.0
2015-10-26 10:50:00,22.1,22.1,22.06,22.09,181011.0,17.3647,17.3647,17.3333,17.3569,181011.0
2015-10-26 11:00:00,22.09,22.1,22.05,22.09,168027.0,17.3569,17.3647,17.3255,17.3569,168027.0
2015-10-26 11:10:00,22.09,22.09,22.04,22.05,132367.0,17.3569,17.3569,17.3176,17.3255,132367.0
2015-10-26 11:20:00,22.05,22.14,22.05,22.14,255541.0,17.3255,17.3962,17.3255,17.3962,255541.0
2015-10-26 11:30:00,22.14,22.16,22.1,22.14,303089.0,17.3962,17.4119,17.3647,17.3962,303089.0
2015-10-26 11:40:00,22.13,22.27,22.13,22.24,695749.0,17.3883,17.4983,17.3883,17.4747,695749.0
2015-10-26 11:50:00,22.23,22.24,22.16,22.16,149239.0,17.4669,17.4747,17.4119,17.4119,149239.0
2015-10-26 12:00:00,22.16,22.22,22.15,22.21,258504.0,17.4119,17.459,17.404,17.4512,258504.0
2015-10-26 12:10:00,22.21,22.24,22.18,22.22,263565.0,17.4512,17.4747,17.4276,17.459,263565.0
2015-10-26 12:20:00,22.22,22.25,22.22,22.25,115533.0,17.459,17.4826,17.459,17.4826,115533.0
2015-10-26 12:30:00,22.25,22.27,22.23,22.26,277947.0,17.4826,17.4983,17.4669,17.4905,277947.0
2015-10-26 12:40:00,22.26,22.3,22.26,22.29,137085.0,17.4905,17.5219,17.4905,17.514,137085.0
2015-10-26 12:50:00,22.29,22.3,22.25,22.26,108588.0,17.514,17.5219,17.4826,17.4905,108588.0
2015-10-26 13:00:00,22.25,22.3,22.23,22.3,141150.0,17.4826,17.5219,17.4669,17.5219,141150.0
2015-10-26 13:10:00,22.3,22.3,22.28,22.28,239353.0,17.5219,17.5219,17.5062,17.5062,239353.0
2015-10-26 13:20:00,22.28,22.29,22.23,22.26,307542.0,17.5062,17.514,17.4669,17.4905,307542.0
2015-10-26 13:30:00,22.26,22.27,22.25,22.27,103646.0,17.4905,17.4983,17.4826,17.4983,103646.0
2015-10-26 13:40:00,22.26,22.28,22.25,22.27,96185.0,17.4905,17.5062,17.4826,17.4983,96185.0
2015-10-26 13:50:00,22.28,22.28,22.21,22.22,165573.0,17.5062,17.5062,17.4512,17.459,165573.0
2015-10-26 14:00:00,22.22,22.25,22.18,22.25,287443.0,17.459,17.4826,17.4276,17.4826,287443.0
2015-10-26 14:10:00,22.25,22.25,22.2,22.22,181824.0,17.4826,17.4826,17.4433,17.459,181824.0
2015-10-26 14:20:00,22.22,22.24,22.15,22.16,251217.0,17.459,17.4747,17.404,17.4119,251217.0
2015-10-26 14:30:00,22.15,22.18,22.13,22.18,316297.0,17.404,17.4276,17.3883,17.4276,316297.0
2015-10-26 14:40:00,22.17,22.22,22.17,22.21,241768.0,17.4197,17.459,17.4197,17.4512,241768.0
2015-10-26 14:50:00,22.21,22.24,22.19,22.23,183626.0,17.4512,17.4747,17.4355,17.4669,183626.0
2015-10-26 15:00:00,22.23,22.26,22.22,22.26,206838.0,17.4669,17.4905,17.459,17.4905,206838.0
2015-10-26 15:10:00,22.26,22.26,22.21,22.23,328619.0,17.4905,17.4905,17.4512,17.4669,328619.0
2015-10-26 15:20:00,22.23,22.25,22.22,22.23,275498.0,17.4669,17.4826,17.459,17.4669,275498.0
2015-10-26 15:30:00,22.23,22.26,22.22,22.23,211101.0,17.4669,17.4905,17.459,17.4669,211101.0
2015-10-26 15:40:00,22.23,22.24,22.18,22.19,340316.0,17.4669,17.4747,17.4276,17.4355,340316.0
2015-10-26 15:50:00,22.18,22.19,22.14,22.17,1121362.0,17.4276,17.4355,17.3962,17.4197,1121362.0
2015-10-27 09:30:00,22.06,22.16,21.88,22.1,382886.0,17.3333,17.4119,17.1919,17.3647,382886.0
2015-10-27 09:40:00,22.09,22.18,22.07,22.15,169130.0,17.3569,17.4276,17.3412,17.404,169130.0
2015-10-27 09:50:00,22.15,22.17,22.11,22.11,98371.0,17.404,17.4197,17.3726,17.3726,98371.0
2015-10-27 10:00:00,22.12,22.3,22.11,22.26,259671.0,17.3805,17.5219,17.3726,17.4905,259671.0
2015-10-27 10:10:00,22.26,22.27,22.2,22.2,128599.0,17.4905,17.4983,17.4433,17.4433,128599.0
2015-10-27 10:20:00,22.2,22.24,22.19,22.23,135092.0,17.4433,17.4747,17.4355,17.4669,135092.0
2015-10-27 10:30:00,22.23,22.24,22.19,22.22,152066.0,17.4669,17.4747,17.4355,17.459,152066.0
2015-10-27 10:40:00,22.22,22.24,22.15,22.18,192444.0,17.459,17.4747,17.404,17.4276,192444.0
2015-10-27 10:50:00,22.16,22.19,22.15,22.16,73552.0,17.4119,17.4355,17.404,17.4119,73552.0
2015-10-27 11:00:00,22.15,22.22,22.15,22.21,265482.0,17.404,17.459,17.404,17.4512,265482.0
2015-10-27 11:10:00,22.21,22.22,22.18,22.19,117540.0,17.4512,17.459,17.4276,17.4355,117540.0
2015-10-27 11:20:00,22.19,22.26,22.15,22.26,214554.0,17.4355,17.4905,17.404,17.4905,214554.0
2015-10-27 11:30:00,22.26,22.27,22.19,22.2,267976.0,17.4905,17.4983,17.4355,17.4433,267976.0
2015-10-27 11:40:00,22.2,22.29,22.2,22.27,122715.0,17.4433,17.514,17.4433,17.4983,122715.0
2015-10-27 11:50:00,22.27,22.28,22.21,22.22,81343.0,17.4983,17.5062,17.4512,17.459,81343.0
2015-10-27 12:00:00,22.22,22.23,22.18,22.22,121173.0,17.459,17.4669,17.4276,17.459,121173.0
2015-10-27 12:10:00,22.22,22.22,22.16,22.19,71195.0,17.459,17.459,17.4119,17.4355,71195.0
2015-10-27 12:20:00,22.2,22.24,22.2,22.22,113932.0,17.4433,17.4747,17.4433,17.459,113932.0
2015-10-27 12:30:00,22.21,22.21,22.16,22.17,70432.0,17.4512,17.4512,17.4119,17.4197,70432.0
2015-10-27 12:40:00,22.17,22.18,22.15,22.15,103630.0,17.4197,17.4276,17.404,17.404,103630.0
2015-10-27 12:50:00,22.15,22.17,22.08,22.08,162648.0,17.404,17.4197,17.349,17.349,162648.0
2015-10-27 13:00:00,22.09,22.12,22.05,22.09,121545.0,17.3569,17.3805,17.3255,17.3569,121545.0
2015-10-27 13:10:00,22.08,22.14,22.06,22.11,153132.0,17.349,17.3962,17.3333,17.3726,153132.0
2015-10-27 13:20:00,22.12,22.15,22.1,22.13,99428.0,17.3805,17.404,17.3647,17.3883,99428.0
2015-10-27 13:30:00,22.13,22.15,22.12,22.14,97251.0,17.3883,17.404,17.3805,17.3962,97251.0
2015-10-27 13:40:00,22.14,22.15,22.09,22.13,111097.0,17.3962,17.404,17.3569,17.3883,111097.0
2015-10-27 13:50:00,22.13,22.13,22.09,22.11,118795.0,17.3883,17.3883,17.3569,17.3726,118795.0
2015-10-27 14:00:00,22.12,22.17,22.11,22.14,149229.0,17.3805,17.4197,17.3726,17.3962,149229.0
2015-10-27 14:10:00,22.14,22.17,22.13,22.13,129992.0,17.3962,17.4197,17.3883,17.3883,129992.0
2015-10-27 14:20:00,22.12,22.16,22.11,22.14,96888.0,17.3805,17.4119,17.3726,17.3962,96888.0
2015-10-27 14:30:00,22.14,22.16,22.13,22.14,134994.0,17.3962,17.4119,17.3883,17.3962,134994.0
2015-10-27 14:40:00,22.14,22.15,22.11,22.11,90407.0,17.3962,17.404,17.3726,17.3726,90407.0
2015-10-27 14:50:00,22.11,22.13,22.11,22.13,74634.0,17.3726,17.3883,17.3726,17.3883,74634.0
2015-10-27 15:00:00,22.13,22.17,22.1,22.16,155061.0,17.3883,17.4197,17.3647,17.4119,155061.0
2015-10-27 15:10:00,22.16,22.2,22.15,22.19,117475.0,17.4119,17.4433,17.404,17.4355,117475.0
2015-10-27 15:20:00,22.19,22.22,22.18,22.22,154226.0,17.4355,17.459,17.4276,17.459,154226.0
2015-10-27 15:30:00,22.22,22.25,22.2,22.2,389818.0,17.459,17.4826,17.4433,17.4433,389818.0
2015-10-27 15:40:00,22.2,22.24,22.2,22.21,259237.0,17.4433,17.4747,17.4433,17.4512,259237.0
2015-10-27 15:50:00,22.21,22.22,22.2,22.21,507902.0,17.4512,17.459,17.4433,17.4512,507902.0
2015-10-28 09:30:00,22.07,22.11,22.01,22.07,375156.0,17.3412,17.3726,17.294,17.3412,375156.0
2015-10-28 09:40:00,22.08,22.1,22.07,22.1,244479.0,17.349,17.3647,17.3412,17.3647,244479.0
2015-10-28 09:50:00,22.1,22.18,22.08,22.18,267960.0,17.3647,17.4276,17.349,17.4276,267960.0
2015-10-28 10:00:00,22.18,22.21,22.15,22.21,235985.0,17.4276,17.4512,17.404,17.4512,235985.0
2015-10-28 10:10:00,22.21,22.24,22.16,22.16,291672.0,17.4512,17.4747,17.4119,17.4119,291672.0
2015-10-28 10:20:00,22.16,22.19,22.14,22.18,117134.0,17.4119,17.4355,17.3962,17.4276,117134.0
2015-10-28 10:30:00,22.18,22.2,22.16,22.19,229066.0,17.4276,17.4433,17.4119,17.4355,229066.0
2015-10-28 10:40:00,22.19,22.2,22.17,22.2,180922.0,17.4355,17.4433,17.4197,17.4433,180922.0
2015-10-28 10:50:00,22.19,22.24,22.19,22.24,83729.0,17.4355,17.4747,17.4355,17.4747,83729.0
2015-10-28 11:00:00,22.24,22.27,22.17,22.2,324685.0,17.4747,17.4983,17.4197,17.4433,324685.0
2015-10-28 11:10:00,22.2,22.25,22.18,22.2,229887.0,17.4433,17.4826,17.4276,17.4433,229887.0
2015-10-28 11:20:00,22.19,22.22,22.17,22.17,125811.0,17.4355,17.459,17.4197,17.4197,125811.0
2015-10-28 11:30:00,22.17,22.21,22.17,22.18,226842.0,17.4197,17.4512,17.4197,17.4276,226842.0
2015-10-28 11:40:00,22.19,22.22,22.17,22.19,139075.0,17.4355,17.459,17.4197,17.4355,139075.0
2015-10-28 11:50:00,22.2,22.24,22.16,22.23,282132.0,17.4433,17.4747,17.4119,17.4669,282132.0
2015-10-28 12:00:00,22.24,22.24,22.21,22.21,73801.0,17.4747,17.4747,17.4512,17.4512,73801.0
2015-10-28 12:10:00,22.22,22.24,22.21,22.22,181388.0,17.459,17.4747,17.4512,17.459,181388.0
2015-10-28 12:20:00,22.22,22.23,22.18,22.18,39900.0,17.459,17.4669,17.4276,17.4276,39900.0
2015-10-28 12:30:00,22.18,22.19,22.15,22.15,52287.0,17.4276,17.4355,17.404,17.404,52287.0
2015-10-28 12:40:00,22.15,22.16,22.09,22.1,100817.0,17.404,17.4119,17.3569,17.3647,100817.0
2015-10-28 12:50:00,22.1,22.15,22.1,22.1,91386.0,17.3647,17.404,17.3647,17.3647,91386.0
2015-10-28 13:00:00,22.1,22.11,22.08,22.1,77230.0,17.3647,17.3726,17.349,17.3647,77230.0
2015-10-28 13:10:00,22.09,22.13,22.09,22.1,80751.0,17.3569,17.3883,17.3569,17.3647,80751.0
2015-10-28 13:20:00,22.09,22.15,22.09,22.15,204096.0,17.3569,17.404,17.3569,17.404,204096.0
2015-10-28 13:30:00,22.15,22.25,22.14,22.18,688712.0,17.404,17.4826,17.3962,17.4276,688712.0
2015-10-28 13:40:00,22.17,22.22,22.14,22.16,92645.0,17.4197,17.459,17.3962,17.4119,92645.0
2015-10-28 13:50:00,22.17,22.25,22.16,22.22,88305.0,17.4197,17.4826,17.4119,17.459,88305.0
2015-10-28 14:00:00,22.2,22.2,21.98,21.99,409677.0,17.4433,17.4433,17.2705,17.2783,409677.0
2015-10-28 14:10:00,21.98,21.98,21.86,21.92,213216.0,17.2705,17.2705,17.1762,17.2233,213216.0
2015-10-28 14:20:00,21.91,21.99,21.89,21.98,163124.0,17.2155,17.2783,17.1997,17.2705,163124.0
2015-10-28 14:30:00,21.97,21.98,21.89,21.94,214513.0,17.2626,17.2705,17.1997,17.239,214513.0
2015-10-28 14:40:00,21.95,21.99,21.93,21.95,161850.0,17.2469,17.2783,17.2312,17.2469,161850.0
2015-10-28 14:50:00,21.95,22.02,21.94,22.02,200308.0,17.2469,17.3019,17.239,17.3019,200308.0
2015-10-28 15:00:00,22.02,22.07,22.0,22.04,329639.0,17.3019,17.3412,17.2862,17.3176,329639.0
2015-10-28 15:10:00,22.04,22.04,21.97,21.97,286476.0,17.3176,17.3176,17.2626,17.2626,286476.0
2015-10-28 15:20:00,21.97,22.01,21.92,22.0,538510.0,17.2626,17.294,17.2233,17.2862,538510.0
2015-10-28 15:30:00,22.0,22.06,22.0,22.06,366667.0,17.2862,17.3333,17.2862,17.3333,366667.0
2015-10-28 15:40:00,22.05,22.1,22.04,22.08,493407.0,17.3255,17.3647,17.3176,17.349,493407.0
2015-10-28 15:50:00,22.08,22.09,22.05,22.09,731500.0,17.349,17.3569,17.3255,17.3569,731500.0
2015-10-29 09:30:00,21.81,21.81,21.61,21.67,416941.0,17.1369,17.1369,16.9797,17.0269,416941.0
2015-10-29 09:40:00,21.66,21.72,21.65,21.69,224737.0,17.019,17.0662,17.0112,17.0426,224737.0
2015-10-29 09:50:00,21.69,21.69,21.61,21.63,146959.0,17.0426,17.0426,16.9797,16.9955,146959.0
2015-10-29 10:00:00,21.63,21.63,21.57,21.61,181059.0,16.9955,16.9955,16.9483,16.9797,181059.0
2015-10-29 10:10:00,21.62,21.69,21.61,21.65,134288.0,16.9876,17.0426,16.9797,17.0112,134288.0
2015-10-29 10:20:00,21.65,21.68,21.62,21.62,258255.0,17.0112,17.0347,16.9876,16.9876,258255.0
2015-10-29 10:30:00,21.62,21.62,21.56,21.56,240819.0,16.9876,16.9876,16.9405,16.9405,240819.0
2015-10-29 10:40:00,21.57,21.64,21.56,21.57,239261.0,16.9483,17.0033,16.9405,16.9483,239261.0
2015-10-29 10:50:00,21.57,21.6,21.55,21.56,93821.0,16.9483,16.9719,16.9326,16.9405,93821.0
2015-10-29 11:00:00,21.56,21.61,21.55,21.6,59468.0,16.9405,16.9797,16.9326,16.9719,59468.0
2015-10-29 11:10:00,21.61,21.61,21.57,21.59,232781.0,16.9797,16.9797,16.9483,16.964,232781.0
2015-10-29 11:20:00,21.58,21.6,21.56,21.6,79856.0,16.9562,16.9719,16.9405,16.9719,79856.0
2015-10-29 11:30:00,21.6,21.6,21.58,21.6,94882.0,16.9719,16.9719,16.9562,16.9719,94882.0
2015-10-29 11:40:00,21.6,21.6,21.57,21.57,129881.0,16.9719,16.9719,16.9483,16.9483,129881.0
2015-10-29 11:50:00,21.58,21.58,21.54,21.57,134563.0,16.9562,16.9562,16.9247,16.9483,134563.0
2015-10-29 12:00:00,21.57,21.58,21.52,21.54,117666.0,16.9483,16.9562,16.909,16.9247,117666.0
2015-10-29 12:10:00,21.54,21.58,21.52,21.57,74799.0,16.9247,16.9562,16.909,16.9483,74799.0
2015-10-29 12:20:00,21.57,21.62,21.55,21.61,73755.0,16.9483,16.9876,16.9326,16.9797,73755.0
2015-10-29 12:30:00,21.61,21.67,21.6,21.66,210307.0,16.9797,17.0269,16.9719,17.019,210307.0
2015-10-29 12:40:00,21.66,21.71,21.64,21.71,191406.0,17.019,17.0583,17.0033,17.0583,191406.0
2015-10-29 12:50:00,21.71,21.74,21.69,21.72,258052.0,17.0583,17.0819,17.0426,17.0662,258052.0
2015-10-29 13:00:00,21.72,21.75,21.7,21.75,119121.0,17.0662,17.0897,17.0505,17.0897,119121.0
2015-10-29 13:10:00,21.75,21.78,21.74,21.77,103413.0,17.0897,17.1133,17.0819,17.1055,103413.0
2015-10-29 13:20:00,21.76,21.78,21.75,21.76,100359.0,17.0976,17.1133,17.0897,17.0976,100359.0
2015-10-29 13:30:00,21.76,21.76,21.71,21.71,216659.0,17.0976,17.0976,17.0583,17.0583,216659.0
2015-10-29 13:40:00,21.71,21.76,21.69,21.72,169434.0,17.0583,17.0976,17.0426,17.0662,169434.0
2015-10-29 13:50:00,21.72,21.75,21.71,21.74,101048.0,17.0662,17.0897,17.0583,17.0819,101048.0
2015-10-29 14:00:00,21.74,21.77,21.74,21.75,194195.0,17.0819,17.1055,17.0819,17.0897,194195.0
2015-10-29 14:10:00,21.75,21.78,21.74,21.78,85405.0,17.0897,17.1133,17.0819,17.1133,85405.0
2015-10-29 14:20:00,21.78,21.8,21.77,21.77,107777.0,17.1133,17.129,17.1055,17.1055,107777.0
2015-10-29 14:30:00,21.77,21.78,21.75,21.75,106358.0,17.1055,17.1133,17.0897,17.0897,106358.0
2015-10-29 14:40:00,21.75,21.79,21.75,21.77,157885.0,17.0897,17.1212,17.0897,17.1055,157885.0
2015-10-29 14:50:00,21.77,21.8,21.76,21.79,164119.0,17.1055,17.129,17.0976,17.1212,164119.0
2015-10-29 15:00:00,21.79,21.79,21.75,21.77,173099.0,17.1212,17.1212,17.0897,17.1055,173099.0
2015-10-29 15:10:00,21.77,21.79,21.75,21.78,190659.0,17.1055,17.1212,17.0897,17.1133,190659.0
2015-10-29 15:20:00,21.78,21.79,21.75,21.76,206665.0,17.1133,17.1212,17.0897,17.0976,206665.0
2015-10-29 15:30:00,21.76,21.81,21.75,21.8,180718.0,17.0976,17.1369,17.0897,17.129,180718.0
2015-10-29 15:40:00,21.8,21.81,21.76,21.77,276909.0,17.129,17.1369,17.0976,17.1055,276909.0
2015-10-29 15:50:00,21.77,21.82,21.76,21.81,977249.0,17.1055,17.1447,17.0976,17.1369,977249.0
2015-10-30 09:30:00,21.84,21.97,21.81,21.87,426333.0,17.1605,17.2626,17.1369,17.184,426333.0
2015-10-30 09:40:00,21.86,21.86,21.75,21.78,298793.0,17.1762,17.1762,17.0897,17.1133,298793.0
2015-10-30 09:50:00,21.78,21.81,21.75,21.79,262458.0,17.1133,17.1369,17.0897,17.1212,262458.0
2015-10-30 10:00:00,21.8,21.8,21.75,21.78,122641.0,17.129,17.129,17.0897,17.1133,122641.0
2015-10-30 10:10:00,21.79,21.82,21.77,21.82,133685.0,17.1212,17.1447,17.1055,17.1447,133685.0
2015-10-30 10:20:00,21.82,21.88,21.81,21.86,298098.0,17.1447,17.1919,17.1369,17.1762,298098.0
2015-10-30 10:30:00,21.87,21.97,21.86,21.96,170245.0,17.184,17.2626,17.1762,17.2547,170245.0
2015-10-30 10:40:00,21.97,22.03,21.97,22.03,100420.0,17.2626,17.3097,17.2626,17.3097,100420.0
2015-10-30 10:50:00,22.03,22.06,22.01,22.02,233953.0,17.3097,17.3333,17.294,17.3019,233953.0
2015-10-30 11:00:00,22.02,22.07,22.01,22.05,134532.0,17.3019,17.3412,17.294,17.3255,134532.0
2015-10-30 11:10:00,22.05,22.06,21.97,21.97,332239.0,17.3255,17.3333,17.2626,17.2626,332239.0
2015-10-30 11:20:00,21.97,21.98,21.94,21.97,181503.0,17.2626,17.2705,17.239,17.2626,181503.0
2015-10-30 11:30:00,21.98,21.98,21.94,21.95,97247.0,17.2705,17.2705,17.239,17.2469,97247.0
2015-10-30 11:40:00,21.94,21.95,21.88,21.88,221411.0,17.239,17.2469,17.1919,17.1919,221411.0
2015-10-30 11:50:00,21.88,21.91,21.65,21.82,284356.0,17.1919,17.2155,17.0112,17.1447,284356.0
2015-10-30 12:00:00,21.83,21.87,21.78,21.85,293351.0,17.1526,17.184,17.1133,17.1683,293351.0
2015-10-30 12:10:00,21.86,21.91,21.85,21.9,137925.0,17.1762,17.2155,17.1683,17.2076,137925.0
2015-10-30 12:20:00,21.9,21.96,21.89,21.91,134427.0,17.2076,17.2547,17.1997,17.2155,134427.0
2015-10-30 12:30:00,21.91,21.95,21.91,21.93,47711.0,17.2155,17.2469,17.2155,17.2312,47711.0
2015-10-30 12:40:00,21.93,21.95,21.92,21.95,36743.0,17.2312,17.2469,17.2233,17.2469,36743.0
2015-10-30 12:50:00,21.94,22.0,21.94,21.99,185303.0,17.239,17.2862,17.239,17.2783,185303.0
2015-10-30 13:00:00,21.99,22.04,21.98,22.03,288532.0,17.2783,17.3176,17.2705,17.3097,288532.0
2015-10-30 13:10:00,22.04,22.05,22.02,22.02,239423.0,17.3176,17.3255,17.3019,17.3019,239423.0
2015-10-30 13:20:00,22.02,22.07,22.02,22.05,61030.0,17.3019,17.3412,17.3019,17.3255,61030.0
2015-10-30 13:30:00,22.05,22.06,22.03,22.06,37458.0,17.3255,17.3333,17.3097,17.3333,37458.0
2015-10-30 13:40:00,22.06,22.06,22.02,22.06,83510.0,17.3333,17.3333,17.3019,17.3333,83510.0
2015-10-30 13:50:00,22.06,22.06,22.02,22.04,58483.0,17.3333,17.3333,17.3019,17.3176,58483.0
2015-10-30 14:00:00,22.04,22.04,22.0,22.0,45774.0,17.3176,17.3176,17.2862,17.2862,45774.0
2015-10-30 14:10:00,22.0,22.03,22.0,22.03,83035.0,17.2862,17.3097,17.2862,17.3097,83035.0
2015-10-30 14:20:00,22.03,22.04,22.01,22.02,76023.0,17.3097,17.3176,17.294,17.3019,76023.0
2015-10-30 14:30:00,22.02,22.03,22.01,22.03,54336.0,17.3019,17.3097,17.294,17.3097,54336.0
2015-10-30 14:40:00,22.03,22.05,22.02,22.05,112814.0,17.3097,17.3255,17.3019,17.3255,112814.0
2015-10-30 14:50:00,22.05,22.07,22.04,22.07,189454.0,17.3255,17.3412,17.3176,17.3412,189454.0
2015-10-30 15:00:00,22.07,22.07,22.04,22.06,181621.0,17.3412,17.3412,17.3176,17.3333,181621.0
2015-10-30 15:10:00,22.05,22.06,22.02,22.04,292554.0,17.3255,17.3333,17.3019,17.3176,292554.0
2015-10-30 15:20:00,22.05,22.05,21.98,21.98,335898.0,17.3255,17.3255,17.2705,17.2705,335898.0
2015-10-30 15:30:00,21.98,22.05,21.98,22.05,254472.0,17.2705,17.3255,17.2705,17.3255,254472.0
2015-10-30 15:40:00,22.05,22.06,22.0,22.02,410978.0,17.3255,17.3333,17.2862,17.3019,410978.0
2015-10-30 15:50:00,22.02,22.03,21.97,21.97,918022.0,17.3019,17.3097,17.2626,17.2626,918022.0
2015-11-02 09:30:00,21.86,22.03,21.77,22.0,349926.0,17.1762,17.3097,17.1055,17.2862,349926.0
2015-11-02 09:40:00,22.0,22.06,21.97,22.05,186337.0,17.2862,17.3333,17.2626,17.3255,186337.0
2015-11-02 09:50:00,22.05,22.05,21.94,21.94,211510.0,17.3255,17.3255,17.239,17.239,211510.0
2015-11-02 10:00:00,21.94,21.98,21.93,21.96,262894.0,17.239,17.2705,17.2312,17.2547,262894.0
2015-11-02 10:10:00,21.96,21.96,21.89,21.9,239134.0,17.2547,17.2547,17.1997,17.2076,239134.0
2015-11-02 10:20:00,21.9,21.91,21.88,21.88,163509.0,17.2076,17.2155,17.1919,17.1919,163509.0
2015-11-02 10:30:00,21.89,21.89,21.85,21.86,98507.0,17.1997,17.1997,17.1683,17.1762,98507.0
2015-11-02 10:40:00,21.86,21.86,21.83,21.84,121734.0,17.1762,17.1762,17.1526,17.1605,121734.0
2015-11-02 10:50:00,21.84,21.85,21.82,21.83,134545.0,17.1605,17.1683,17.1447,17.1526,134545.0
2015-11-02 11:00:00,21.84,21.9,21.82,21.88,90541.0,17.1605,17.2076,17.1447,17.1919,90541.0
2015-11-02 11:10:00,21.88,21.93,21.87,21.91,98107.0,17.1919,17.2312,17.184,17.2155,98107.0
2015-11-02 11:20:00,21.91,21.95,21.9,21.95,87743.0,17.2155,17.2469,17.2076,17.2469,87743.0
2015-11-02 11:30:00,21.96,21.98,21.95,21.98,85762.0,17.2547,17.2705,17.2469,17.2705,85762.0
2015-11-02 11:40:00,21.97,21.99,21.95,21.97,68303.0,17.2626,17.2783,17.2469,17.2626,68303.0
2015-11-02 11:50:00,21.97,21.97,21.91,21.94,62171.0,17.2626,17.2626,17.2155,17.239,62171.0
2015-11-02 12:00:00,21.94,21.96,21.93,21.93,35982.0,17.239,17.2547,17.2312,17.2312,35982.0
2015-11-02 12:10:00,21.92,21.95,21.91,21.93,44834.0,17.2233,17.2469,17.2155,17.2312,44834.0
2015-11-02 12:20:00,21.93,21.94,21.89,21.92,45072.0,17.2312,17.239,17.1997,17.2233,45072.0
2015-11-02 12:30:00,21.92,21.92,21.89,21.9,43888.0,17.2233,17.2233,17.1997,17.2076,43888.0
2015-11-02 12:40:00,21.9,21.94,21.89,21.92,86980.0,17.2076,17.239,17.1997,17.2233,86980.0
2015-11-02 12:50:00,21.93,21.97,21.92,21.96,154680.0,17.2312,17.2626,17.2233,17.2547,154680.0
2015-11-02 13:00:00,21.97,22.01,21.96,21.98,140528.0,17.2626,17.294,17.2547,17.2705,140528.0
2015-11-02 13:10:00,21.99,21.99,21.96,21.97,50256.0,17.2783,17.2783,17.2547,17.2626,50256.0
2015-11-02 13:20:00,21.97,21.99,21.95,21.99,34111.0,17.2626,17.2783,17.2469,17.2783,34111.0
2015-11-02 13:30:00,21.99,21.99,21.94,21.98,186859.0,17.2783,17.2783,17.239,17.2705,186859.0
2015-11-02 13:40:00,21.98,22.06,21.98,22.06,62612.0,17.2705,17.3333,17.2705,17.3333,62612.0
2015-11-02 13:50:00,22.05,22.07,22.03,22.05,159782.0,17.3255,17.3412,17.3097,17.3255,159782.0
2015-11-02 14:00:00,22.05,22.08,22.04,22.06,127686.0,17.3255,17.349,17.3176,17.3333,127686.0
2015-11-02 14:10:00,22.06,22.08,22.04,22.05,47327.0,17.3333,17.349,17.3176,17.3255,47327.0
2015-11-02 14:20:00,22.05,22.07,22.04,22.07,37659.0,17.3255,17.3412,17.3176,17.3412,37659.0
2015-11-02 14:30:00,22.06,22.07,22.01,22.01,76588.0,17.3333,17.3412,17.294,17.294,76588.0
2015-11-02 14:40:00,22.01,22.07,21.99,22.05,213528.0,17.294,17.3412,17.2783,17.3255,213528.0
2015-11-02 14:50:00,22.05,22.11,22.04,22.1,129049.0,17.3255,17.3726,17.3176,17.3647,129049.0
2015-11-02 15:00:00,22.1,22.13,22.09,22.12,301750.0,17.3647,17.3883,17.3569,17.3805,301750.0
2015-11-02 15:10:00,22.12,22.12,22.09,22.1,152782.0,17.3805,17.3805,17.3569,17.3647,152782.0
2015-11-02 15:20:00,22.1,22.13,22.08,22.12,110225.0,17.3647,17.3883,17.349,17.3805,110225.0
2015-11-02 15:30:00,22.11,22.14,22.09,22.1,189453.0,17.3726,17.3962,17.3569,17.3647,189453.0
2015-11-02 15:40:00,22.11,22.13,22.09,22.11,164205.0,17.3726,17.3883,17.3569,17.3726,164205.0
2015-11-02 15:50:00,22.1,22.12,22.07,22.1,283111.0,17.3647,17.3805,17.3412,17.3647,283111.0
2015-11-03 09:30:00,22.24,22.24,22.1,22.21,560768.0,17.4747,17.4747,17.3647,17.4512,560768.0
2015-11-03 09:40:00,22.2,22.28,22.2,22.22,188879.0,17.4433,17.5062,17.4433,17.459,188879.0
2015-11-03 09:50:00,22.22,22.23,22.17,22.18,204209.0,17.459,17.4669,17.4197,17.4276,204209.0
2015-11-03 10:00:00,22.18,22.27,22.17,22.26,110104.0,17.4276,17.4983,17.4197,17.4905,110104.0
2015-11-03 10:10:00,22.27,22.29,22.23,22.29,187752.0,17.4983,17.514,17.4669,17.514,187752.0
2015-11-03 10:20:00,22.29,22.32,22.28,22.3,92145.0,17.514,17.5376,17.5062,17.5219,92145.0
2015-11-03 10:30:00,22.3,22.35,22.29,22.32,90571.0,17.5219,17.5612,17.514,17.5376,90571.0
2015-11-03 10:40:00,22.31,22.32,22.28,22.31,105891.0,17.5298,17.5376,17.5062,17.5298,105891.0
2015-11-03 10:50:00,22.31,22.33,22.28,22.33,204777.0,17.5298,17.5455,17.5062,17.5455,204777.0
2015-11-03 11:00:00,22.33,22.36,22.33,22.35,68519.0,17.5455,17.569,17.5455,17.5612,68519.0
2015-11-03 11:10:00,22.35,22.38,22.34,22.36,160130.0,17.5612,17.5848,17.5533,17.569,160130.0
2015-11-03 11:20:00,22.36,22.4,22.35,22.39,251885.0,17.569,17.6005,17.5612,17.5926,251885.0
2015-11-03 11:30:00,22.39,22.44,22.38,22.42,133882.0,17.5926,17.6319,17.5848,17.6162,133882.0
2015-11-03 11:40:00,22.42,22.44,22.41,22.44,70647.0,17.6162,17.6319,17.6083,17.6319,70647.0
2015-11-03 11:50:00,22.43,22.51,22.42,22.5,154561.0,17.624,17.6869,17.6162,17.679,154561.0
2015-11-03 12:00:00,22.49,22.54,22.49,22.54,144594.0,17.6712,17.7105,17.6712,17.7105,144594.0
2015-11-03 12:10:00,22.53,22.59,22.53,22.58,303105.0,17.7026,17.7498,17.7026,17.7419,303105.0
2015-11-03 12:20:00,22.58,22.64,22.57,22.64,216235.0,17.7419,17.789,17.734,17.789,216235.0
2015-11-03 12:30:00,22.64,22.65,22.62,22.64,88309.0,17.789,17.7969,17.7733,17.789,88309.0
2015-11-03 12:40:00,22.64,22.73,22.63,22.73,379318.0,17.789,17.8598,17.7812,17.8598,379318.0
2015-11-03 12:50:00,22.73,22.82,22.71,22.75,1129351.0,17.8598,17.9305,17.844,17.8755,1129351.0
2015-11-03 13:00:00,22.75,22.83,22.74,22.74,388584.0,17.8755,17.9383,17.8676,17.8676,388584.0
2015-11-03 13:10:00,22.74,22.77,22.72,22.75,235388.0,17.8676,17.8912,17.8519,17.8755,235388.0
2015-11-03 13:20:00,22.75,22.81,22.75,22.79,243954.0,17.8755,17.9226,17.8755,17.9069,243954.0
2015-11-03 13:30:00,22.79,22.82,22.77,22.8,188048.0,17.9069,17.9305,17.8912,17.9148,188048.0
2015-11-03 13:40:00,22.81,22.81,22.78,22.79,168247.0,17.9226,17.9226,17.899,17.9069,168247.0
2015-11-03 13:50:00,22.79,22.79,22.76,22.77,88842.0,17.9069,17.9069,17.8833,17.8912,88842.0
2015-11-03 14:00:00,22.77,22.8,22.75,22.8,101881.0,17.8912,17.9148,17.8755,17.9148,101881.0
2015-11-03 14:10:00,22.8,22.95,22.79,22.88,581381.0,17.9148,18.0326,17.9069,17.9776,581381.0
2015-11-03 14:20:00,22.88,22.9,22.86,22.89,306088.0,17.9776,17.9933,17.9619,17.9855,306088.0
2015-11-03 14:30:00,22.9,22.92,22.83,22.86,504691.0,17.9933,18.009,17.9383,17.9619,504691.0
2015-11-03 14:40:00,22.87,22.89,22.82,22.84,325754.0,17.9698,17.9855,17.9305,17.9462,325754.0
2015-11-03 14:50:00,22.84,22.89,22.83,22.83,310463.0,17.9462,17.9855,17.9383,17.9383,310463.0
2015-11-03 15:00:00,22.84,22.85,22.81,22.82,198129.0,17.9462,17.954,17.9226,17.9305,198129.0
2015-11-03 15:10:00,22.82,22.84,22.8,22.83,217833.0,17.9305,17.9462,17.9148,17.9383,217833.0
2015-11-03 15:20:00,22.83,22.86,22.81,22.84,254379.0,17.9383,17.9619,17.9226,17.9462,254379.0
2015-11-03 15:30:00,22.84,22.85,22.81,22.82,347342.0,17.9462,17.954,17.9226,17.9305,347342.0
2015-11-03 15:40:00,22.81,22.82,22.76,22.78,567205.0,17.9226,17.9305,17.8833,17.899,567205.0
2015-11-03 15:50:00,22.78,22.78,22.72,22.77,1238067.0,17.899,17.899,17.8519,17.8912,1238067.0
2015-11-04 09:30:00,23.1,23.5,23.05,23.35,1461553.0,18.1505,18.4648,18.1112,18.3469,1461553.0
2015-11-04 09:40:00,23.36,23.4,23.33,23.36,518488.0,18.3548,18.3862,18.3312,18.3548,518488.0
2015-11-04 09:50:00,23.36,23.43,23.34,23.43,393984.0,18.3548,18.4098,18.3391,18.4098,393984.0
2015-11-04 10:00:00,23.43,23.46,23.36,23.37,489409.0,18.4098,18.4333,18.3548,18.3626,489409.0
2015-11-04 10:10:00,23.38,23.38,23.28,23.37,212224.0,18.3705,18.3705,18.2919,18.3626,212224.0
2015-11-04 10:20:00,23.36,23.4,23.34,23.35,266112.0,18.3548,18.3862,18.3391,18.3469,266112.0
2015-11-04 10:30:00,23.35,23.36,23.28,23.3,288814.0,18.3469,18.3548,18.2919,18.3076,288814.0
2015-11-04 10:40:00,23.3,23.3,23.24,23.26,214790.0,18.3076,18.3076,18.2605,18.2762,214790.0
2015-11-04 10:50:00,23.27,23.31,23.26,23.31,405688.0,18.2841,18.3155,18.2762,18.3155,405688.0
2015-11-04 11:00:00,23.3,23.39,23.3,23.37,584637.0,18.3076,18.3783,18.3076,18.3626,584637.0
2015-11-04 11:10:00,23.36,23.48,23.35,23.44,369635.0,18.3548,18.4491,18.3469,18.4176,369635.0
2015-11-04 11:20:00,23.44,23.48,23.4,23.43,431457.0,18.4176,18.4491,18.3862,18.4098,431457.0
2015-11-04 11:30:00,23.44,23.46,23.33,23.38,409435.0,18.4176,18.4333,18.3312,18.3705,409435.0
2015-11-04 11:40:00,23.38,23.45,23.37,23.45,166519.0,18.3705,18.4255,18.3626,18.4255,166519.0
2015-11-04 11:50:00,23.45,23.5,23.44,23.49,335385.0,18.4255,18.4648,18.4176,18.4569,335385.0
2015-11-04 12:00:00,23.49,23.65,23.48,23.64,560034.0,18.4569,18.5826,18.4491,18.5748,560034.0
2015-11-04 12:10:00,23.63,23.66,23.57,23.6,259331.0,18.5669,18.5905,18.5198,18.5433,259331.0
2015-11-04 12:20:00,23.6,23.63,23.57,23.59,236767.0,18.5433,18.5669,18.5198,18.5355,236767.0
2015-11-04 12:30:00,23.59,23.6,23.52,23.55,119647.0,18.5355,18.5433,18.4805,18.5041,119647.0
2015-11-04 12:40:00,23.55,23.56,23.49,23.49,192337.0,18.5041,18.5119,18.4569,18.4569,192337.0
2015-11-04 12:50:00,23.49,23.52,23.48,23.51,143660.0,18.4569,18.4805,18.4491,18.4726,143660.0
2015-11-04 13:00:00,23.51,23.51,23.45,23.47,133947.0,18.4726,18.4726,18.4255,18.4412,133947.0
2015-11-04 13:10:00,23.46,23.51,23.45,23.5,271340.0,18.4333,18.4726,18.4255,18.4648,271340.0
2015-11-04 13:20:00,23.5,23.52,23.49,23.51,210008.0,18.4648,18.4805,18.4569,18.4726,210008.0
2015-11-04 13:30:00,23.5,23.52,23.48,23.51,85242.0,18.4648,18.4805,18.4491,18.4726,85242.0
2015-11-04 13:40:00,23.5,23.51,23.44,23.47,121793.0,18.4648,18.4726,18.4176,18.4412,121793.0
2015-11-04 13:50:00,23.47,23.51,23.46,23.5,127472.0,18.4412,18.4726,18.4333,18.4648,127472.0
2015-11-04 14:00:00,23.5,23.52,23.49,23.5,165060.0,18.4648,18.4805,18.4569,18.4648,165060.0
2015-11-04 14:10:00,23.5,23.51,23.48,23.51,158726.0,18.4648,18.4726,18.4491,18.4726,158726.0
2015-11-04 14:20:00,23.51,23.53,23.5,23.53,301560.0,18.4726,18.4883,18.4648,18.4883,301560.0
2015-11-04 14:30:00,23.53,23.59,23.53,23.56,160245.0,18.4883,18.5355,18.4883,18.5119,160245.0
2015-11-04 14:40:00,23.55,23.56,23.51,23.53,316091.0,18.5041,18.5119,18.4726,18.4883,316091.0
2015-11-04 14:50:00,23.53,23.53,23.5,23.51,110423.0,18.4883,18.4883,18.4648,18.4726,110423.0
2015-11-04 15:00:00,23.51,23.54,23.49,23.53,390307.0,18.4726,18.4962,18.4569,18.4883,390307.0
2015-11-04 15:10:00,23.53,23.54,23.49,23.52,310459.0,18.4883,18.4962,18.4569,18.4805,310459.0
2015-11-04 15:20:00,23.51,23.53,23.5,23.51,243606.0,18.4726,18.4883,18.4648,18.4726,243606.0
2015-11-04 15:30:00,23.51,23.58,23.5,23.57,645018.0,18.4726,18.5276,18.4648,18.5198,645018.0
2015-11-04 15:40:00,23.56,23.57,23.53,23.54,483959.0,18.5119,18.5198,18.4883,18.4962,483959.0
2015-11-04 15:50:00,23.54,23.56,23.48,23.56,1276138.0,18.4962,18.5119,18.4491,18.5119,1276138.0
2015-11-05 09:30:00,23.23,23.23,23.13,23.19,534547.0,18.2526,18.2526,18.1741,18.2212,534547.0
2015-11-05 09:40:00,23.18,23.18,23.05,23.1,341983.0,18.2133,18.2133,18.1112,18.1505,341983.0
2015-11-05 09:50:00,23.1,23.18,23.07,23.18,238969.0,18.1505,18.2133,18.1269,18.2133,238969.0
2015-11-05 10:00:00,23.18,23.19,23.11,23.12,244890.0,18.2133,18.2212,18.1583,18.1662,244890.0
2015-11-05 10:10:00,23.11,23.12,23.06,23.1,311730.0,18.1583,18.1662,18.1191,18.1505,311730.0
2015-11-05 10:20:00,23.09,23.12,23.02,23.03,175118.0,18.1426,18.1662,18.0876,18.0955,175118.0
2015-11-05 10:30:00,23.03,23.04,23.0,23.02,216147.0,18.0955,18.1033,18.0719,18.0876,216147.0
2015-11-05 10:40:00,23.01,23.07,22.97,23.06,289190.0,18.0798,18.1269,18.0483,18.1191,289190.0
2015-11-05 10:50:00,23.05,23.06,22.96,22.97,167568.0,18.1112,18.1191,18.0405,18.0483,167568.0
2015-11-05 11:00:00,22.97,23.04,22.96,22.96,241047.0,18.0483,18.1033,18.0405,18.0405,241047.0
2015-11-05 11:10:00,22.96,23.01,22.95,22.99,211557.0,18.0405,18.0798,18.0326,18.0641,211557.0
2015-11-05 11:20:00,22.98,23.02,22.98,23.0,200503.0,18.0562,18.0876,18.0562,18.0719,200503.0
2015-11-05 11:30:00,23.0,23.03,22.99,23.0,139664.0,18.0719,18.0955,18.0641,18.0719,139664.0
2015-11-05 11:40:00,23.0,23.08,22.99,23.08,154887.0,18.0719,18.1348,18.0641,18.1348,154887.0
2015-11-05 11:50:00,23.07,23.09,23.06,23.07,99299.0,18.1269,18.1426,18.1191,18.1269,99299.0
2015-11-05 12:00:00,23.08,23.11,23.06,23.1,109651.0,18.1348,18.1583,18.1191,18.1505,109651.0
2015-11-05 12:10:00,23.1,23.1,23.06,23.1,100777.0,18.1505,18.1505,18.1191,18.1505,100777.0
2015-11-05 12:20:00,23.1,23.17,23.09,23.17,118452.0,18.1505,18.2055,18.1426,18.2055,118452.0
2015-11-05 12:30:00,23.17,23.17,23.12,23.13,90027.0,18.2055,18.2055,18.1662,18.1741,90027.0
2015-11-05 12:40:00,23.14,23.18,23.13,23.15,199978.0,18.1819,18.2133,18.1741,18.1898,199978.0
2015-11-05 12:50:00,23.15,23.21,23.14,23.2,86104.0,18.1898,18.2369,18.1819,18.2291,86104.0
2015-11-05 13:00:00,23.2,23.21,23.14,23.14,79856.0,18.2291,18.2369,18.1819,18.1819,79856.0
2015-11-05 13:10:00,23.14,23.16,23.12,23.14,108572.0,18.1819,18.1976,18.1662,18.1819,108572.0
2015-11-05 13:20:00,23.14,23.15,23.04,23.04,295288.0,18.1819,18.1898,18.1033,18.1033,295288.0
2015-11-05 13:30:00,23.05,23.1,23.04,23.09,113680.0,18.1112,18.1505,18.1033,18.1426,113680.0
2015-11-05 13:40:00,23.09,23.1,23.07,23.09,79571.0,18.1426,18.1505,18.1269,18.1426,79571.0
2015-11-05 13:50:00,23.08,23.11,23.08,23.1,66047.0,18.1348,18.1583,18.1348,18.1505,66047.0
2015-11-05 14:00:00,23.11,23.12,23.07,23.08,76612.0,18.1583,18.1662,18.1269,18.1348,76612.0
2015-11-05 14:10:00,23.07,23.1,23.07,23.08,144182.0,18.1269,18.1505,18.1269,18.1348,144182.0
2015-11-05 14:20:00,23.07,23.1,23.01,23.02,125973.0,18.1269,18.1505,18.0798,18.0876,125973.0
2015-11-05 14:30:00,23.02,23.04,23.0,23.04,105058.0,18.0876,18.1033,18.0719,18.1033,105058.0
2015-11-05 14:40:00,23.04,23.09,23.03,23.06,145606.0,18.1033,18.1426,18.0955,18.1191,145606.0
2015-11-05 14:50:00,23.07,23.1,23.06,23.1,162216.0,18.1269,18.1505,18.1191,18.1505,162216.0
2015-11-05 15:00:00,23.1,23.11,23.05,23.07,116575.0,18.1505,18.1583,18.1112,18.1269,116575.0
2015-11-05 15:10:00,23.07,23.08,23.01,23.03,208468.0,18.1269,18.1348,18.0798,18.0955,208468.0
2015-11-05 15:20:00,23.04,23.05,23.0,23.04,150332.0,18.1033,18.1112,18.0719,18.1033,150332.0
2015-11-05 15:30:00,23.04,23.04,23.0,23.02,152737.0,18.1033,18.1033,18.0719,18.0876,152737.0
2015-11-05 15:40:00,23.02,23.02,22.95,22.96,445786.0,18.0876,18.0876,18.0326,18.0405,445786.0
2015-11-05 15:50:00,22.96,23.0,22.95,22.99,569704.0,18.0405,18.0719,18.0326,18.0641,569704.0
2015-11-06 09:30:00,22.59,22.68,22.43,22.55,692602.0,17.7498,17.8205,17.624,17.7183,692602.0
2015-11-06 09:40:00,22.56,22.64,22.5,22.53,441963.0,17.7262,17.789,17.679,17.7026,441963.0
2015-11-06 09:50:00,22.52,22.63,22.45,22.57,718783.0,17.6948,17.7812,17.6398,17.734,718783.0
2015-11-06 10:00:00,22.57,22.58,22.53,22.54,453723.0,17.734,17.7419,17.7026,17.7105,453723.0
2015-11-06 10:10:00,22.54,22.68,22.51,22.68,307167.0,17.7105,17.8205,17.6869,17.8205,307167.0
2015-11-06 10:20:00,22.67,22.68,22.62,22.68,363244.0,17.8126,17.8205,17.7733,17.8205,363244.0
2015-11-06 10:30:00,22.68,22.74,22.66,22.68,373962.0,17.8205,17.8676,17.8048,17.8205,373962.0
2015-11-06 10:40:00,22.68,22.7,22.65,22.67,259293.0,17.8205,17.8362,17.7969,17.8126,259293.0
2015-11-06 10:50:00,22.68,22.68,22.64,22.66,138830.0,17.8205,17.8205,17.789,17.8048,138830.0
2015-11-06 11:00:00,22.66,22.71,22.64,22.69,103153.0,17.8048,17.844,17.789,17.8283,103153.0
2015-11-06 11:10:00,22.68,22.7,22.61,22.63,98667.0,17.8205,17.8362,17.7655,17.7812,98667.0
2015-11-06 11:20:00,22.63,22.67,22.61,22.67,148405.0,17.7812,17.8126,17.7655,17.8126,148405.0
2015-11-06 11:30:00,22.68,22.72,22.66,22.68,124615.0,17.8205,17.8519,17.8048,17.8205,124615.0
2015-11-06 11:40:00,22.68,22.76,22.67,22.74,187377.0,17.8205,17.8833,17.8126,17.8676,187377.0
2015-11-06 11:50:00,22.73,22.77,22.73,22.77,39911.0,17.8598,17.8912,17.8598,17.8912,39911.0
2015-11-06 12:00:00,22.76,22.79,22.74,22.78,104521.0,17.8833,17.9069,17.8676,17.899,104521.0
2015-11-06 12:10:00,22.78,22.79,22.74,22.75,60222.0,17.899,17.9069,17.8676,17.8755,60222.0
2015-11-06 12:20:00,22.76,22.76,22.7,22.71,135115.0,17.8833,17.8833,17.8362,17.844,135115.0
2015-11-06 12:30:00,22.71,22.72,22.68,22.7,135775.0,17.844,17.8519,17.8205,17.8362,135775.0
2015-11-06 12:40:00,22.7,22.74,22.68,22.73,140330.0,17.8362,17.8676,17.8205,17.8598,140330.0
2015-11-06 12:50:00,22.73,22.75,22.72,22.73,48930.0,17.8598,17.8755,17.8519,17.8598,48930.0
2015-11-06 13:00:00,22.73,22.75,22.72,22.74,107904.0,17.8598,17.8755,17.8519,17.8676,107904.0
2015-11-06 13:10:00,22.74,22.75,22.72,22.74,77334.0,17.8676,17.8755,17.8519,17.8676,77334.0
2015-11-06 13:20:00,22.73,22.79,22.73,22.75,148787.0,17.8598,17.9069,17.8598,17.8755,148787.0
2015-11-06 13:30:00,22.76,22.77,22.74,22.77,128692.0,17.8833,17.8912,17.8676,17.8912,128692.0
2015-11-06 13:40:00,22.77,22.77,22.74,22.76,47324.0,17.8912,17.8912,17.8676,17.8833,47324.0
2015-11-06 13:50:00,22.77,22.78,22.74,22.76,89423.0,17.8912,17.899,17.8676,17.8833,89423.0
2015-11-06 14:00:00,22.76,22.78,22.74,22.78,249039.0,17.8833,17.899,17.8676,17.899,249039.0
2015-11-06 14:10:00,22.77,22.79,22.77,22.79,37020.0,17.8912,17.9069,17.8912,17.9069,37020.0
2015-11-06 14:20:00,22.78,22.79,22.75,22.77,61845.0,17.899,17.9069,17.8755,17.8912,61845.0
2015-11-06 14:30:00,22.77,22.78,22.73,22.75,79761.0,17.8912,17.899,17.8598,17.8755,79761.0
2015-11-06 14:40:00,22.74,22.78,22.74,22.78,69365.0,17.8676,17.899,17.8676,17.899,69365.0
2015-11-06 14:50:00,22.79,22.8,22.76,22.8,153006.0,17.9069,17.9148,17.8833,17.9148,153006.0
2015-11-06 15:00:00,22.79,22.8,22.77,22.78,80050.0,17.9069,17.9148,17.8912,17.899,80050.0
2015-11-06 15:10:00,22.78,22.79,22.75,22.78,144244.0,17.899,17.9069,17.8755,17.899,144244.0
2015-11-06 15:20:00,22.78,22.81,22.76,22.8,218790.0,17.899,17.9226,17.8833,17.9148,218790.0
2015-11-06 15:30:00,22.8,22.81,22.77,22.78,145975.0,17.9148,17.9226,17.8912,17.899,145975.0
2015-11-06 15:40:00,22.78,22.82,22.77,22.81,199537.0,17.899,17.9305,17.8912,17.9226,199537.0
2015-11-06 15:50:00,22.8,22.83,22.79,22.82,688800.0,17.9148,17.9383,17.9069,17.9305,688800.0
2015-11-09 09:30:00,22.75,22.9,22.68,22.88,396792.0,17.8755,17.9933,17.8205,17.9776,396792.0
2015-11-09 09:40:00,22.88,22.95,22.77,22.94,325170.0,17.9776,18.0326,17.8912,18.0248,325170.0
2015-11-09 09:50:00,22.94,22.98,22.91,22.91,268795.0,18.0248,18.0562,18.0012,18.0012,268795.0
2015-11-09 10:00:00,22.91,22.97,22.89,22.93,270265.0,18.0012,18.0483,17.9855,18.0169,270265.0
2015-11-09 10:10:00,22.94,22.95,22.86,22.91,189192.0,18.0248,18.0326,17.9619,18.0012,189192.0
2015-11-09 10:20:00,22.91,22.91,22.8,22.82,231297.0,18.0012,18.0012,17.9148,17.9305,231297.0
2015-11-09 10:30:00,22.81,22.86,22.8,22.83,287586.0,17.9226,17.9619,17.9148,17.9383,287586.0
2015-11-09 10:40:00,22.83,22.88,22.81,22.87,153139.0,17.9383,17.9776,17.9226,17.9698,153139.0
2015-11-09 10:50:00,22.87,22.89,22.83,22.84,216637.0,17.9698,17.9855,17.9383,17.9462,216637.0
2015-11-09 11:00:00,22.85,22.85,22.72,22.72,118292.0,17.954,17.954,17.8519,17.8519,118292.0
2015-11-09 11:10:00,22.73,22.78,22.7,22.76,110737.0,17.8598,17.899,17.8362,17.8833,110737.0
2015-11-09 11:20:00,22.76,22.81,22.74,22.79,192422.0,17.8833,17.9226,17.8676,17.9069,192422.0
2015-11-09 11:30:00,22.79,22.81,22.72,22.77,200513.0,17.9069,17.9226,17.8519,17.8912,200513.0
2015-11-09 11:40:00,22.77,22.8,22.76,22.79,61456.0,17.8912,17.9148,17.8833,17.9069,61456.0
2015-11-09 11:50:00,22.79,22.84,22.77,22.81,312865.0,17.9069,17.9462,17.8912,17.9226,312865.0
2015-11-09 12:00:00,22.81,22.83,22.79,22.82,104879.0,17.9226,17.9383,17.9069,17.9305,104879.0
2015-11-09 12:10:00,22.81,22.84,22.8,22.81,52581.0,17.9226,17.9462,17.9148,17.9226,52581.0
2015-11-09 12:20:00,22.8,22.82,22.78,22.79,42112.0,17.9148,17.9305,17.899,17.9069,42112.0
2015-11-09 12:30:00,22.78,22.78,22.74,22.78,91903.0,17.899,17.899,17.8676,17.899,91903.0
2015-11-09 12:40:00,22.78,22.8,22.76,22.77,72770.0,17.899,17.9148,17.8833,17.8912,72770.0
2015-11-09 12:50:00,22.77,22.79,22.76,22.78,43760.0,17.8912,17.9069,17.8833,17.899,43760.0
2015-11-09 13:00:00,22.78,22.8,22.77,22.78,62365.0,17.899,17.9148,17.8912,17.899,62365.0
2015-11-09 13:10:00,22.78,22.79,22.76,22.77,71518.0,17.899,17.9069,17.8833,17.8912,71518.0
2015-11-09 13:20:00,22.77,22.8,22.76,22.79,140689.0,17.8912,17.9148,17.8833,17.9069,140689.0
2015-11-09 13:30:00,22.79,22.8,22.76,22.8,88605.0,17.9069,17.9148,17.8833,17.9148,88605.0
2015-11-09 13:40:00,22.79,22.81,22.78,22.8,70765.0,17.9069,17.9226,17.899,17.9148,70765.0
2015-11-09 13:50:00,22.8,22.87,22.79,22.85,383978.0,17.9148,17.9698,17.9069,17.954,383978.0
2015-11-09 14:00:00,22.84,22.9,22.84,22.88,169142.0,17.9462,17.9933,17.9462,17.9776,169142.0
2015-11-09 14:10:00,22.88,22.92,22.86,22.91,222012.0,17.9776,18.009,17.9619,18.0012,222012.0
2015-11-09 14:20:00,22.91,22.94,22.91,22.93,192891.0,18.0012,18.0248,18.0012,18.0169,192891.0
2015-11-09 14:30:00,22.93,22.96,22.89,22.91,308716.0,18.0169,18.0405,17.9855,18.0012,308716.0
2015-11-09 14:40:00,22.92,22.93,22.9,22.92,174533.0,18.009,18.0169,17.9933,18.009,174533.0
2015-11-09 14:50:00,22.92,22.93,22.9,22.91,109688.0,18.009,18.0169,17.9933,18.0012,109688.0
2015-11-09 15:00:00,22.91,22.92,22.86,22.88,133183.0,18.0012,18.009,17.9619,17.9776,133183.0
2015-11-09 15:10:00,22.89,22.89,22.85,22.87,113661.0,17.9855,17.9855,17.954,17.9698,113661.0
2015-11-09 15:20:00,22.87,22.93,22.87,22.91,276651.0,17.9698,18.0169,17.9698,18.0012,276651.0
2015-11-09 15:30:00,22.91,22.93,22.9,22.93,254688.0,18.0012,18.0169,17.9933,18.0169,254688.0
2015-11-09 15:40:00,22.93,22.95,22.91,22.94,207355.0,18.0169,18.0326,18.0012,18.0248,207355.0
2015-11-09 15:50:00,22.95,22.97,22.93,22.95,574384.0,18.0326,18.0483,18.0169,18.0326,574384.0
2015-11-10 09:30:00,22.51,22.67,22.46,22.6,411779.0,17.6869,17.8126,17.6476,17.7576,411779.0
2015-11-10 09:40:00,22.6,22.61,22.4,22.51,351645.0,17.7576,17.7655,17.6005,17.6869,351645.0
2015-11-10 09:50:00,22.51,22.62,22.5,22.6,143904.0,17.6869,17.7733,17.679,17.7576,143904.0
2015-11-10 10:00:00,22.61,22.61,22.54,22.55,188919.0,17.7655,17.7655,17.7105,17.7183,188919.0
2015-11-10 10:10:00,22.55,22.56,22.51,22.55,176594.0,17.7183,17.7262,17.6869,17.7183,176594.0
2015-11-10 10:20:00,22.55,22.55,22.49,22.52,95901.0,17.7183,17.7183,17.6712,17.6948,95901.0
2015-11-10 10:30:00,22.52,22.55,22.52,22.54,115289.0,17.6948,17.7183,17.6948,17.7105,115289.0
2015-11-10 10:40:00,22.54,22.54,22.48,22.49,107175.0,17.7105,17.7105,17.6633,17.6712,107175.0
2015-11-10 10:50:00,22.5,22.53,22.47,22.52,105623.0,17.679,17.7026,17.6555,17.6948,105623.0
2015-11-10 11:00:00,22.53,22.53,22.36,22.36,515789.0,17.7026,17.7026,17.569,17.569,515789.0
2015-11-10 11:10:00,22.37,22.4,22.34,22.39,201858.0,17.5769,17.6005,17.5533,17.5926,201858.0
2015-11-10 11:20:00,22.4,22.45,22.37,22.39,270977.0,17.6005,17.6398,17.5769,17.5926,270977.0
2015-11-10 11:30:00,22.39,22.44,22.37,22.38,146937.0,17.5926,17.6319,17.5769,17.5848,146937.0
2015-11-10 11:40:00,22.39,22.42,22.38,22.41,85657.0,17.5926,17.6162,17.5848,17.6083,85657.0
2015-11-10 11:50:00,22.4,22.43,22.39,22.43,60241.0,17.6005,17.624,17.5926,17.624,60241.0
2015-11-10 12:00:00,22.43,22.43,22.38,22.39,123878.0,17.624,17.624,17.5848,17.5926,123878.0
2015-11-10 12:10:00,22.39,22.42,22.39,22.4,136254.0,17.5926,17.6162,17.5926,17.6005,136254.0
2015-11-10 12:20:00,22.41,22.41,22.37,22.38,76788.0,17.6083,17.6083,17.5769,17.5848,76788.0
2015-11-10 12:30:00,22.38,22.38,22.34,22.36,43768.0,17.5848,17.5848,17.5533,17.569,43768.0
2015-11-10 12:40:00,22.36,22.36,22.33,22.36,88139.0,17.569,17.569,17.5455,17.569,88139.0
2015-11-10 12:50:00,22.36,22.39,22.35,22.39,47072.0,17.569,17.5926,17.5612,17.5926,47072.0
2015-11-10 13:00:00,22.39,22.39,22.36,22.36,42224.0,17.5926,17.5926,17.569,17.569,42224.0
2015-11-10 13:10:00,22.37,22.41,22.36,22.4,126641.0,17.5769,17.6083,17.569,17.6005,126641.0
2015-11-10 13:20:00,22.41,22.42,22.4,22.42,58291.0,17.6083,17.6162,17.6005,17.6162,58291.0
2015-11-10 13:30:00,22.42,22.44,22.41,22.44,53895.0,17.6162,17.6319,17.6083,17.6319,53895.0
2015-11-10 13:40:00,22.44,22.46,22.42,22.46,60883.0,17.6319,17.6476,17.6162,17.6476,60883.0
2015-11-10 13:50:00,22.46,22.54,22.46,22.51,180636.0,17.6476,17.7105,17.6476,17.6869,180636.0
2015-11-10 14:00:00,22.51,22.52,22.49,22.5,86310.0,17.6869,17.6948,17.6712,17.679,86310.0
2015-11-10 14:10:00,22.5,22.51,22.48,22.48,158003.0,17.679,17.6869,17.6633,17.6633,158003.0
2015-11-10 14:20:00,22.48,22.5,22.46,22.5,103419.0,17.6633,17.679,17.6476,17.679,103419.0
2015-11-10 14:30:00,22.5,22.52,22.49,22.49,158815.0,17.679,17.6948,17.6712,17.6712,158815.0
2015-11-10 14:40:00,22.49,22.57,22.49,22.56,137759.0,17.6712,17.734,17.6712,17.7262,137759.0
2015-11-10 14:50:00,22.55,22.56,22.54,22.55,130200.0,17.7183,17.7262,17.7105,17.7183,130200.0
2015-11-10 15:00:00,22.54,22.56,22.52,22.54,158320.0,17.7105,17.7262,17.6948,17.7105,158320.0
2015-11-10 15:10:00,22.54,22.55,22.5,22.55,134205.0,17.7105,17.7183,17.679,17.7183,134205.0
2015-11-10 15:20:00,22.55,22.56,22.53,22.55,149872.0,17.7183,17.7262,17.7026,17.7183,149872.0
2015-11-10 15:30:00,22.55,22.55,22.51,22.52,213367.0,17.7183,17.7183,17.6869,17.6948,213367.0
2015-11-10 15:40:00,22.52,22.54,22.51,22.53,360443.0,17.6948,17.7105,17.6869,17.7026,360443.0
2015-11-10 15:50:00,22.52,22.53,22.49,22.51,921223.0,17.6948,17.7026,17.6712,17.6869,921223.0
2015-11-11 09:30:00,22.41,22.46,22.28,22.41,365901.0,17.6083,17.6476,17.5062,17.6083,365901.0
2015-11-11 09:40:00,22.42,22.48,22.4,22.48,185814.0,17.6162,17.6633,17.6005,17.6633,185814.0
2015-11-11 09:50:00,22.47,22.54,22.44,22.46,231848.0,17.6555,17.7105,17.6319,17.6476,231848.0
2015-11-11 10:00:00,22.46,22.49,22.46,22.48,113883.0,17.6476,17.6712,17.6476,17.6633,113883.0
2015-11-11 10:10:00,22.48,22.51,22.47,22.5,257712.0,17.6633,17.6869,17.6555,17.679,257712.0
2015-11-11 10:20:00,22.5,22.54,22.48,22.54,102714.0,17.679,17.7105,17.6633,17.7105,102714.0
2015-11-11 10:30:00,22.54,22.56,22.5,22.51,153043.0,17.7105,17.7262,17.679,17.6869,153043.0
2015-11-11 10:40:00,22.5,22.51,22.48,22.49,153635.0,17.679,17.6869,17.6633,17.6712,153635.0
2015-11-11 10:50:00,22.48,22.54,22.47,22.54,112042.0,17.6633,17.7105,17.6555,17.7105,112042.0
2015-11-11 11:00:00,22.54,22.56,22.5,22.55,128902.0,17.7105,17.7262,17.679,17.7183,128902.0
2015-11-11 11:10:00,22.54,22.55,22.53,22.55,56699.0,17.7105,17.7183,17.7026,17.7183,56699.0
2015-11-11 11:20:00,22.55,22.59,22.54,22.59,184264.0,17.7183,17.7498,17.7105,17.7498,184264.0
2015-11-11 11:30:00,22.59,22.62,22.55,22.58,365268.0,17.7498,17.7733,17.7183,17.7419,365268.0
2015-11-11 11:40:00,22.58,22.6,22.58,22.59,70988.0,17.7419,17.7576,17.7419,17.7498,70988.0
2015-11-11 11:50:00,22.58,22.63,22.57,22.61,121195.0,17.7419,17.7812,17.734,17.7655,121195.0
2015-11-11 12:00:00,22.6,22.61,22.58,22.59,49064.0,17.7576,17.7655,17.7419,17.7498,49064.0
2015-11-11 12:10:00,22.59,22.62,22.58,22.62,110122.0,17.7498,17.7733,17.7419,17.7733,110122.0
2015-11-11 12:20:00,22.62,22.68,22.61,22.65,78182.0,17.7733,17.8205,17.7655,17.7969,78182.0
2015-11-11 12:30:00,22.66,22.7,22.65,22.69,49412.0,17.8048,17.8362,17.7969,17.8283,49412.0
2015-11-11 12:40:00,22.69,22.7,22.68,22.69,18989.0,17.8283,17.8362,17.8205,17.8283,18989.0
2015-11-11 12:50:00,22.68,22.69,22.65,22.67,123959.0,17.8205,17.8283,17.7969,17.8126,123959.0
2015-11-11 13:00:00,22.66,22.67,22.59,22.6,145307.0,17.8048,17.8126,17.7498,17.7576,145307.0
2015-11-11 13:10:00,22.6,22.6,22.59,22.6,12725.0,17.7576,17.7576,17.7498,17.7576,12725.0
2015-11-11 13:20:00,22.6,22.64,22.59,22.61,74293.0,17.7576,17.789,17.7498,17.7655,74293.0
2015-11-11 13:30:00,22.61,22.64,22.59,22.64,111276.0,17.7655,17.789,17.7498,17.789,111276.0
2015-11-11 13:40:00,22.64,22.67,22.63,22.64,88370.0,17.789,17.8126,17.7812,17.789,88370.0
2015-11-11 13:50:00,22.64,22.66,22.63,22.63,43701.0,17.789,17.8048,17.7812,17.7812,43701.0
2015-11-11 14:00:00,22.64,22.65,22.62,22.63,37510.0,17.789,17.7969,17.7733,17.7812,37510.0
2015-11-11 14:10:00,22.62,22.64,22.61,22.63,74784.0,17.7733,17.789,17.7655,17.7812,74784.0
2015-11-11 14:20:00,22.63,22.67,22.63,22.67,57718.0,17.7812,17.8126,17.7812,17.8126,57718.0
2015-11-11 14:30:00,22.67,22.67,22.64,22.65,44179.0,17.8126,17.8126,17.789,17.7969,44179.0
2015-11-11 14:40:00,22.64,22.65,22.62,22.64,37396.0,17.789,17.7969,17.7733,17.789,37396.0
2015-11-11 14:50:00,22.64,22.65,22.59,22.6,103235.0,17.789,17.7969,17.7498,17.7576,103235.0
2015-11-11 15:00:00,22.59,22.6,22.56,22.58,267011.0,17.7498,17.7576,17.7262,17.7419,267011.0
2015-11-11 15:10:00,22.58,22.59,22.56,22.58,119122.0,17.7419,17.7498,17.7262,17.7419,119122.0
2015-11-11 15:20:00,22.57,22.59,22.57,22.59,59897.0,17.734,17.7498,17.734,17.7498,59897.0
2015-11-11 15:30:00,22.58,22.61,22.57,22.6,239650.0,17.7419,17.7655,17.734,17.7576,239650.0
2015-11-11 15:40:00,22.59,22.62,22.57,22.57,173188.0,17.7498,17.7733,17.734,17.734,173188.0
2015-11-11 15:50:00,22.57,22.6,22.55,22.59,346206.0,17.734,17.7576,17.7183,17.7498,346206.0
2015-11-12 09:30:00,22.44,22.51,22.42,22.48,296018.0,17.6319,17.6869,17.6162,17.6633,296018.0
2015-11-12 09:40:00,22.48,22.49,22.41,22.46,232965.0,17.6633,17.6712,17.6083,17.6476,232965.0
2015-11-12 09:50:00,22.45,22.53,22.42,22.51,256452.0,17.6398,17.7026,17.6162,17.6869,256452.0
2015-11-12 10:00:00,22.52,22.52,22.45,22.51,245311.0,17.6948,17.6948,17.6398,17.6869,245311.0
2015-11-12 10:10:00,22.51,22.65,22.5,22.63,253434.0,17.6869,17.7969,17.679,17.7812,253434.0
2015-11-12 10:20:00,22.63,22.64,22.59,22.61,266828.0,17.7812,17.789,17.7498,17.7655,266828.0
2015-11-12 10:30:00,22.61,22.64,22.59,22.64,95577.0,17.7655,17.789,17.7498,17.789,95577.0
2015-11-12 10:40:00,22.63,22.65,22.6,22.6,73646.0,17.7812,17.7969,17.7576,17.7576,73646.0
2015-11-12 10:50:00,22.6,22.68,22.59,22.68,119820.0,17.7576,17.8205,17.7498,17.8205,119820.0
2015-11-12 11:00:00,22.66,22.67,22.61,22.64,114277.0,17.8048,17.8126,17.7655,17.789,114277.0
2015-11-12 11:10:00,22.64,22.64,22.51,22.52,84796.0,17.789,17.789,17.6869,17.6948,84796.0
2015-11-12 11:20:00,22.52,22.54,22.5,22.51,90851.0,17.6948,17.7105,17.679,17.6869,90851.0
2015-11-12 11:30:00,22.51,22.54,22.48,22.53,181013.0,17.6869,17.7105,17.6633,17.7026,181013.0
2015-11-12 11:40:00,22.54,22.55,22.46,22.47,170833.0,17.7105,17.7183,17.6476,17.6555,170833.0
2015-11-12 11:50:00,22.48,22.5,22.45,22.49,60338.0,17.6633,17.679,17.6398,17.6712,60338.0
2015-11-12 12:00:00,22.5,22.51,22.44,22.45,43829.0,17.679,17.6869,17.6319,17.6398,43829.0
2015-11-12 12:10:00,22.44,22.46,22.4,22.41,104965.0,17.6319,17.6476,17.6005,17.6083,104965.0
2015-11-12 12:20:00,22.41,22.42,22.36,22.4,114319.0,17.6083,17.6162,17.569,17.6005,114319.0
2015-11-12 12:30:00,22.39,22.42,22.39,22.4,29286.0,17.5926,17.6162,17.5926,17.6005,29286.0
2015-11-12 12:40:00,22.39,22.43,22.39,22.42,38730.0,17.5926,17.624,17.5926,17.6162,38730.0
2015-11-12 12:50:00,22.43,22.45,22.42,22.45,28412.0,17.624,17.6398,17.6162,17.6398,28412.0
2015-11-12 13:00:00,22.44,22.48,22.44,22.46,30659.0,17.6319,17.6633,17.6319,17.6476,30659.0
2015-11-12 13:10:00,22.45,22.46,22.44,22.46,17391.0,17.6398,17.6476,17.6319,17.6476,17391.0
2015-11-12 13:20:00,22.46,22.46,22.42,22.43,69401.0,17.6476,17.6476,17.6162,17.624,69401.0
2015-11-12 13:30:00,22.43,22.45,22.41,22.45,67077.0,17.624,17.6398,17.6083,17.6398,67077.0
2015-11-12 13:40:00,22.44,22.45,22.41,22.44,32176.0,17.6319,17.6398,17.6083,17.6319,32176.0
2015-11-12 13:50:00,22.43,22.46,22.42,22.43,30766.0,17.624,17.6476,17.6162,17.624,30766.0
2015-11-12 14:00:00,22.43,22.44,22.39,22.41,66530.0,17.624,17.6319,17.5926,17.6083,66530.0
2015-11-12 14:10:00,22.41,22.41,22.37,22.37,65001.0,17.6083,17.6083,17.5769,17.5769,65001.0
2015-11-12 14:20:00,22.38,22.41,22.36,22.41,24845.0,17.5848,17.6083,17.569,17.6083,24845.0
2015-11-12 14:30:00,22.41,22.41,22.39,22.39,25027.0,17.6083,17.6083,17.5926,17.5926,25027.0
2015-11-12 14:40:00,22.39,22.41,22.36,22.38,104598.0,17.5926,17.6083,17.569,17.5848,104598.0
2015-11-12 14:50:00,22.38,22.38,22.32,22.36,79050.0,17.5848,17.5848,17.5376,17.569,79050.0
2015-11-12 15:00:00,22.35,22.36,22.32,22.33,79829.0,17.5612,17.569,17.5376,17.5455,79829.0
2015-11-12 15:10:00,22.33,22.35,22.3,22.34,169582.0,17.5455,17.5612,17.5219,17.5533,169582.0
2015-11-12 15:20:00,22.33,22.34,22.31,22.31,75640.0,17.5455,17.5533,17.5298,17.5298,75640.0
2015-11-12 15:30:00,22.31,22.34,22.3,22.33,372408.0,17.5298,17.5533,17.5219,17.5455,372408.0
2015-11-12 15:40:00,22.33,22.36,22.31,22.31,216823.0,17.5455,17.569,17.5298,17.5298,216823.0
2015-11-12 15:50:00,22.31,22.31,22.24,22.25,564510.0,17.5298,17.5298,17.4747,17.4826,564510.0
2015-11-13 09:30:00,22.04,22.07,21.68,21.92,839348.0,17.3176,17.3412,17.0347,17.2233,839348.0
2015-11-13 09:40:00,21.92,21.94,21.84,21.85,253581.0,17.2233,17.239,17.1605,17.1683,253581.0
2015-11-13 09:50:00,21.86,21.89,21.77,21.79,288920.0,17.1762,17.1997,17.1055,17.1212,288920.0
2015-11-13 10:00:00,21.8,21.8,21.62,21.65,406385.0,17.129,17.129,16.9876,17.0112,406385.0
2015-11-13 10:10:00,21.65,21.67,21.57,21.63,249927.0,17.0112,17.0269,16.9483,16.9955,249927.0
2015-11-13 10:20:00,21.63,21.68,21.62,21.64,186869.0,16.9955,17.0347,16.9876,17.0033,186869.0
2015-11-13 10:30:00,21.64,21.7,21.62,21.69,176030.0,17.0033,17.0505,16.9876,17.0426,176030.0
2015-11-13 10:40:00,21.69,21.76,21.67,21.76,178980.0,17.0426,17.0976,17.0269,17.0976,178980.0
2015-11-13 10:50:00,21.76,21.83,21.75,21.82,284672.0,17.0976,17.1526,17.0897,17.1447,284672.0
2015-11-13 11:00:00,21.82,21.87,21.81,21.86,147556.0,17.1447,17.184,17.1369,17.1762,147556.0
2015-11-13 11:10:00,21.86,21.9,21.83,21.89,177048.0,17.1762,17.2076,17.1526,17.1997,177048.0
2015-11-13 11:20:00,21.89,21.93,21.87,21.91,129521.0,17.1997,17.2312,17.184,17.2155,129521.0
2015-11-13 11:30:00,21.91,21.91,21.87,21.91,71521.0,17.2155,17.2155,17.184,17.2155,71521.0
2015-11-13 11:40:00,21.9,21.91,21.83,21.88,141051.0,17.2076,17.2155,17.1526,17.1919,141051.0
2015-11-13 11:50:00,21.87,21.99,21.87,21.99,78087.0,17.184,17.2783,17.184,17.2783,78087.0
2015-11-13 12:00:00,21.99,22.04,21.96,22.04,171417.0,17.2783,17.3176,17.2547,17.3176,171417.0
2015-11-13 12:10:00,22.04,22.11,22.03,22.1,186825.0,17.3176,17.3726,17.3097,17.3647,186825.0
2015-11-13 12:20:00,22.11,22.15,22.1,22.12,122438.0,17.3726,17.404,17.3647,17.3805,122438.0
2015-11-13 12:30:00,22.13,22.14,22.09,22.1,55127.0,17.3883,17.3962,17.3569,17.3647,55127.0
2015-11-13 12:40:00,22.11,22.12,22.02,22.04,226538.0,17.3726,17.3805,17.3019,17.3176,226538.0
2015-11-13 12:50:00,22.04,22.06,22.02,22.05,62006.0,17.3176,17.3333,17.3019,17.3255,62006.0
2015-11-13 13:00:00,22.05,22.1,22.04,22.06,74735.0,17.3255,17.3647,17.3176,17.3333,74735.0
2015-11-13 13:10:00,22.06,22.06,22.02,22.02,67352.0,17.3333,17.3333,17.3019,17.3019,67352.0
2015-11-13 13:20:00,22.03,22.03,21.97,21.97,98932.0,17.3097,17.3097,17.2626,17.2626,98932.0
2015-11-13 13:30:00,21.97,22.01,21.97,22.0,94344.0,17.2626,17.294,17.2626,17.2862,94344.0
2015-11-13 13:40:00,22.0,22.07,21.99,22.04,125472.0,17.2862,17.3412,17.2783,17.3176,125472.0
2015-11-13 13:50:00,22.04,22.07,22.03,22.05,61205.0,17.3176,17.3412,17.3097,17.3255,61205.0
2015-11-13 14:00:00,22.05,22.05,21.98,21.99,78689.0,17.3255,17.3255,17.2705,17.2783,78689.0
2015-11-13 14:10:00,21.98,22.06,21.97,22.0,184113.0,17.2705,17.3333,17.2626,17.2862,184113.0
2015-11-13 14:20:00,22.01,22.01,21.93,21.94,129700.0,17.294,17.294,17.2312,17.239,129700.0
2015-11-13 14:30:00,21.94,21.96,21.92,21.96,101748.0,17.239,17.2547,17.2233,17.2547,101748.0
2015-11-13 14:40:00,21.95,21.97,21.91,21.95,119005.0,17.2469,17.2626,17.2155,17.2469,119005.0
2015-11-13 14:50:00,21.96,21.98,21.91,21.94,124266.0,17.2547,17.2705,17.2155,17.239,124266.0
2015-11-13 15:00:00,21.94,21.97,21.93,21.97,104037.0,17.239,17.2626,17.2312,17.2626,104037.0
2015-11-13 15:10:00,21.97,22.0,21.94,21.94,173899.0,17.2626,17.2862,17.239,17.239,173899.0
2015-11-13 15:20:00,21.95,21.95,21.89,21.93,167174.0,17.2469,17.2469,17.1997,17.2312,167174.0
2015-11-13 15:30:00,21.92,21.97,21.9,21.93,304052.0,17.2233,17.2626,17.2076,17.2312,304052.0
2015-11-13 15:40:00,21.92,21.95,21.9,21.92,344049.0,17.2233,17.2469,17.2076,17.2233,344049.0
2015-11-13 15:50:00,21.93,21.93,21.9,21.9,533469.0,17.2312,17.2312,17.2076,17.2076,533469.0
2015-11-16 09:30:00,21.83,21.96,21.8,21.95,348502.0,17.1526,17.2547,17.129,17.2469,348502.0
2015-11-16 09:40:00,21.95,22.01,21.93,21.96,178560.0,17.2469,17.294,17.2312,17.2547,178560.0
2015-11-16 09:50:00,21.96,21.99,21.94,21.96,107608.0,17.2547,17.2783,17.239,17.2547,107608.0
2015-11-16 10:00:00,21.96,21.97,21.93,21.95,78415.0,17.2547,17.2626,17.2312,17.2469,78415.0
2015-11-16 10:10:00,21.95,21.98,21.93,21.95,105834.0,17.2469,17.2705,17.2312,17.2469,105834.0
2015-11-16 10:20:00,21.95,21.97,21.91,21.93,81831.0,17.2469,17.2626,17.2155,17.2312,81831.0
2015-11-16 10:30:00,21.92,21.94,21.9,21.94,52042.0,17.2233,17.239,17.2076,17.239,52042.0
2015-11-16 10:40:00,21.93,21.99,21.91,21.98,64472.0,17.2312,17.2783,17.2155,17.2705,64472.0
2015-11-16 10:50:00,21.96,21.97,21.91,21.92,34037.0,17.2547,17.2626,17.2155,17.2233,34037.0
2015-11-16 11:00:00,21.92,21.94,21.9,21.9,45997.0,17.2233,17.239,17.2076,17.2076,45997.0
2015-11-16 11:10:00,21.91,21.97,21.9,21.97,56696.0,17.2155,17.2626,17.2076,17.2626,56696.0
2015-11-16 11:20:00,21.97,22.0,21.96,22.0,181985.0,17.2626,17.2862,17.2547,17.2862,181985.0
2015-11-16 11:30:00,22.0,22.08,22.0,22.07,112622.0,17.2862,17.349,17.2862,17.3412,112622.0
2015-11-16 11:40:00,22.08,22.09,22.03,22.03,96893.0,17.349,17.3569,17.3097,17.3097,96893.0
2015-11-16 11:50:00,22.02,22.05,22.01,22.05,59524.0,17.3019,17.3255,17.294,17.3255,59524.0
2015-11-16 12:00:00,22.05,22.12,22.04,22.11,386889.0,17.3255,17.3805,17.3176,17.3726,386889.0
2015-11-16 12:10:00,22.12,22.15,22.08,22.15,189256.0,17.3805,17.404,17.349,17.404,189256.0
2015-11-16 12:20:00,22.14,22.18,22.14,22.15,161548.0,17.3962,17.4276,17.3962,17.404,161548.0
2015-11-16 12:30:00,22.14,22.16,22.13,22.14,88783.0,17.3962,17.4119,17.3883,17.3962,88783.0
2015-11-16 12:40:00,22.13,22.21,22.13,22.2,299380.0,17.3883,17.4512,17.3883,17.4433,299380.0
2015-11-16 12:50:00,22.2,22.21,22.17,22.19,107212.0,17.4433,17.4512,17.4197,17.4355,107212.0
2015-11-16 13:00:00,22.2,22.2,22.18,22.19,35060.0,17.4433,17.4433,17.4276,17.4355,35060.0
2015-11-16 13:10:00,22.2,22.23,22.19,22.23,94478.0,17.4433,17.4669,17.4355,17.4669,94478.0
2015-11-16 13:20:00,22.23,22.26,22.22,22.24,84194.0,17.4669,17.4905,17.459,17.4747,84194.0
2015-11-16 13:30:00,22.24,22.26,22.24,22.25,49003.0,17.4747,17.4905,17.4747,17.4826,49003.0
2015-11-16 13:40:00,22.25,22.27,22.25,22.27,35412.0,17.4826,17.4983,17.4826,17.4983,35412.0
2015-11-16 13:50:00,22.27,22.33,22.26,22.32,123681.0,17.4983,17.5455,17.4905,17.5376,123681.0
2015-11-16 14:00:00,22.32,22.33,22.26,22.26,230392.0,17.5376,17.5455,17.4905,17.4905,230392.0
2015-11-16 14:10:00,22.26,22.31,22.24,22.28,183861.0,17.4905,17.5298,17.4747,17.5062,183861.0
2015-11-16 14:20:00,22.28,22.29,22.25,22.26,82178.0,17.5062,17.514,17.4826,17.4905,82178.0
2015-11-16 14:30:00,22.25,22.32,22.25,22.3,336808.0,17.4826,17.5376,17.4826,17.5219,336808.0
2015-11-16 14:40:00,22.3,22.32,22.29,22.3,85642.0,17.5219,17.5376,17.514,17.5219,85642.0
2015-11-16 14:50:00,22.29,22.31,22.28,22.3,106737.0,17.514,17.5298,17.5062,17.5219,106737.0
2015-11-16 15:00:00,22.29,22.38,22.29,22.37,116670.0,17.514,17.5848,17.514,17.5769,116670.0
2015-11-16 15:10:00,22.37,22.38,22.34,22.35,142345.0,17.5769,17.5848,17.5533,17.5612,142345.0
2015-11-16 15:20:00,22.35,22.36,22.32,22.34,154627.0,17.5612,17.569,17.5376,17.5533,154627.0
2015-11-16 15:30:00,22.35,22.35,22.32,22.33,137104.0,17.5612,17.5612,17.5376,17.5455,137104.0
2015-11-16 15:40:00,22.33,22.36,22.32,22.34,489699.0,17.5455,17.569,17.5376,17.5533,489699.0
2015-11-16 15:50:00,22.34,22.37,22.33,22.37,666008.0,17.5533,17.5769,17.5455,17.5769,666008.0
2015-11-17 09:30:00,22.43,22.61,22.38,22.59,477451.0,17.624,17.7655,17.5848,17.7498,477451.0
2015-11-17 09:40:00,22.58,22.64,22.53,22.63,289290.0,17.7419,17.789,17.7026,17.7812,289290.0
2015-11-17 09:50:00,22.64,22.65,22.57,22.61,296963.0,17.789,17.7969,17.734,17.7655,296963.0
2015-11-17 10:00:00,22.61,22.64,22.57,22.63,243673.0,17.7655,17.789,17.734,17.7812,243673.0
2015-11-17 10:10:00,22.64,22.65,22.6,22.65,146723.0,17.789,17.7969,17.7576,17.7969,146723.0
2015-11-17 10:20:00,22.64,22.72,22.64,22.71,277731.0,17.789,17.8519,17.789,17.844,277731.0
2015-11-17 10:30:00,22.71,22.82,22.7,22.72,339736.0,17.844,17.9305,17.8362,17.8519,339736.0
2015-11-17 10:40:00,22.72,22.78,22.7,22.76,182332.0,17.8519,17.899,17.8362,17.8833,182332.0
2015-11-17 10:50:00,22.75,22.76,22.7,22.71,206480.0,17.8755,17.8833,17.8362,17.844,206480.0
2015-11-17 11:00:00,22.71,22.72,22.65,22.66,81564.0,17.844,17.8519,17.7969,17.8048,81564.0
2015-11-17 11:10:00,22.65,22.7,22.65,22.68,70045.0,17.7969,17.8362,17.7969,17.8205,70045.0
2015-11-17 11:20:00,22.69,22.7,22.65,22.66,75045.0,17.8283,17.8362,17.7969,17.8048,75045.0
2015-11-17 11:30:00,22.67,22.7,22.65,22.7,91973.0,17.8126,17.8362,17.7969,17.8362,91973.0
2015-11-17 11:40:00,22.7,22.7,22.66,22.68,101953.0,17.8362,17.8362,17.8048,17.8205,101953.0
2015-11-17 11:50:00,22.68,22.71,22.67,22.69,172154.0,17.8205,17.844,17.8126,17.8283,172154.0
2015-11-17 12:00:00,22.69,22.73,22.69,22.71,188927.0,17.8283,17.8598,17.8283,17.844,188927.0
2015-11-17 12:10:00,22.71,22.74,22.7,22.7,102300.0,17.844,17.8676,17.8362,17.8362,102300.0
2015-11-17 12:20:00,22.7,22.71,22.67,22.7,125006.0,17.8362,17.844,17.8126,17.8362,125006.0
2015-11-17 12:30:00,22.7,22.7,22.66,22.66,137271.0,17.8362,17.8362,17.8048,17.8048,137271.0
2015-11-17 12:40:00,22.66,22.68,22.65,22.65,142891.0,17.8048,17.8205,17.7969,17.7969,142891.0
2015-11-17 12:50:00,22.66,22.69,22.65,22.67,131065.0,17.8048,17.8283,17.7969,17.8126,131065.0
2015-11-17 13:00:00,22.67,22.68,22.66,22.66,113231.0,17.8126,17.8205,17.8048,17.8048,113231.0
2015-11-17 13:10:00,22.67,22.68,22.63,22.63,104090.0,17.8126,17.8205,17.7812,17.7812,104090.0
2015-11-17 13:20:00,22.63,22.64,22.54,22.55,151212.0,17.7812,17.789,17.7105,17.7183,151212.0
2015-11-17 13:30:00,22.54,22.61,22.53,22.61,85741.0,17.7105,17.7655,17.7026,17.7655,85741.0
2015-11-17 13:40:00,22.6,22.6,22.57,22.58,177142.0,17.7576,17.7576,17.734,17.7419,177142.0
2015-11-17 13:50:00,22.57,22.61,22.57,22.61,90342.0,17.734,17.7655,17.734,17.7655,90342.0
2015-11-17 14:00:00,22.61,22.66,22.6,22.66,67699.0,17.7655,17.8048,17.7576,17.8048,67699.0
2015-11-17 14:10:00,22.66,22.66,22.59,22.59,92969.0,17.8048,17.8048,17.7498,17.7498,92969.0
2015-11-17 14:20:00,22.59,22.6,22.56,22.57,119130.0,17.7498,17.7576,17.7262,17.734,119130.0
2015-11-17 14:30:00,22.56,22.57,22.53,22.56,116815.0,17.7262,17.734,17.7026,17.7262,116815.0
2015-11-17 14:40:00,22.57,22.58,22.53,22.54,104893.0,17.734,17.7419,17.7026,17.7105,104893.0
2015-11-17 14:50:00,22.53,22.59,22.53,22.59,114830.0,17.7026,17.7498,17.7026,17.7498,114830.0
2015-11-17 15:00:00,22.59,22.59,22.52,22.53,148031.0,17.7498,17.7498,17.6948,17.7026,148031.0
2015-11-17 15:10:00,22.52,22.53,22.49,22.5,170409.0,17.6948,17.7026,17.6712,17.679,170409.0
2015-11-17 15:20:00,22.5,22.52,22.49,22.52,179908.0,17.679,17.6948,17.6712,17.6948,179908.0
2015-11-17 15:30:00,22.51,22.54,22.51,22.53,165359.0,17.6869,17.7105,17.6869,17.7026,165359.0
2015-11-17 15:40:00,22.53,22.57,22.52,22.53,291223.0,17.7026,17.734,17.6948,17.7026,291223.0
2015-11-17 15:50:00,22.53,22.54,22.52,22.53,508585.0,17.7026,17.7105,17.6948,17.7026,508585.0
2015-11-18 09:30:00,22.38,22.38,22.23,22.26,324886.0,17.5848,17.5848,17.4669,17.4905,324886.0
2015-11-18 09:40:00,22.26,22.3,22.2,22.29,244093.0,17.4905,17.5219,17.4433,17.514,244093.0
2015-11-18 09:50:00,22.3,22.31,22.24,22.24,310688.0,17.5219,17.5298,17.4747,17.4747,310688.0
2015-11-18 10:00:00,22.24,22.3,22.23,22.28,132764.0,17.4747,17.5219,17.4669,17.5062,132764.0
2015-11-18 10:10:00,22.29,22.29,22.18,22.18,208403.0,17.514,17.514,17.4276,17.4276,208403.0
2015-11-18 10:20:00,22.19,22.23,22.17,22.2,204150.0,17.4355,17.4669,17.4197,17.4433,204150.0
2015-11-18 10:30:00,22.2,22.21,22.15,22.18,125136.0,17.4433,17.4512,17.404,17.4276,125136.0
2015-11-18 10:40:00,22.18,22.21,22.17,22.17,114525.0,17.4276,17.4512,17.4197,17.4197,114525.0
2015-11-18 10:50:00,22.17,22.23,22.16,22.2,137267.0,17.4197,17.4669,17.4119,17.4433,137267.0
2015-11-18 11:00:00,22.19,22.25,22.19,22.25,110137.0,17.4355,17.4826,17.4355,17.4826,110137.0
2015-11-18 11:10:00,22.24,22.29,22.23,22.26,94087.0,17.4747,17.514,17.4669,17.4905,94087.0
2015-11-18 11:20:00,22.26,22.28,22.22,22.24,330087.0,17.4905,17.5062,17.459,17.4747,330087.0
2015-11-18 11:30:00,22.24,22.31,22.24,22.29,67714.0,17.4747,17.5298,17.4747,17.514,67714.0
2015-11-18 11:40:00,22.3,22.32,22.26,22.3,114333.0,17.5219,17.5376,17.4905,17.5219,114333.0
2015-11-18 11:50:00,22.3,22.35,22.29,22.35,166917.0,17.5219,17.5612,17.514,17.5612,166917.0
2015-11-18 12:00:00,22.34,22.38,22.31,22.33,304995.0,17.5533,17.5848,17.5298,17.5455,304995.0
2015-11-18 12:10:00,22.33,22.35,22.31,22.33,129342.0,17.5455,17.5612,17.5298,17.5455,129342.0
2015-11-18 12:20:00,22.33,22.38,22.33,22.36,77201.0,17.5455,17.5848,17.5455,17.569,77201.0
2015-11-18 12:30:00,22.36,22.43,22.36,22.43,158313.0,17.569,17.624,17.569,17.624,158313.0
2015-11-18 12:40:00,22.44,22.44,22.4,22.42,80196.0,17.6319,17.6319,17.6005,17.6162,80196.0
2015-11-18 12:50:00,22.42,22.43,22.4,22.41,70225.0,17.6162,17.624,17.6005,17.6083,70225.0
2015-11-18 13:00:00,22.42,22.45,22.41,22.45,63238.0,17.6162,17.6398,17.6083,17.6398,63238.0
2015-11-18 13:10:00,22.45,22.46,22.38,22.41,131201.0,17.6398,17.6476,17.5848,17.6083,131201.0
2015-11-18 13:20:00,22.41,22.45,22.4,22.43,85781.0,17.6083,17.6398,17.6005,17.624,85781.0
2015-11-18 13:30:00,22.43,22.44,22.42,22.43,60439.0,17.624,17.6319,17.6162,17.624,60439.0
2015-11-18 13:40:00,22.43,22.45,22.42,22.42,78179.0,17.624,17.6398,17.6162,17.6162,78179.0
2015-11-18 13:50:00,22.42,22.44,22.37,22.4,295986.0,17.6162,17.6319,17.5769,17.6005,295986.0
2015-11-18 14:00:00,22.4,22.47,22.36,22.45,209175.0,17.6005,17.6555,17.569,17.6398,209175.0
2015-11-18 14:10:00,22.45,22.5,22.44,22.46,301658.0,17.6398,17.679,17.6319,17.6476,301658.0
2015-11-18 14:20:00,22.46,22.48,22.45,22.47,107509.0,17.6476,17.6633,17.6398,17.6555,107509.0
2015-11-18 14:30:00,22.47,22.49,22.45,22.48,147793.0,17.6555,17.6712,17.6398,17.6633,147793.0
2015-11-18 14:40:00,22.48,22.49,22.46,22.47,142581.0,17.6633,17.6712,17.6476,17.6555,142581.0
2015-11-18 14:50:00,22.47,22.5,22.46,22.5,131564.0,17.6555,17.679,17.6476,17.679,131564.0
2015-11-18 15:00:00,22.5,22.51,22.46,22.48,163521.0,17.679,17.6869,17.6476,17.6633,163521.0
2015-11-18 15:10:00,22.48,22.48,22.43,22.46,312268.0,17.6633,17.6633,17.624,17.6476,312268.0
2015-11-18 15:20:00,22.45,22.47,22.44,22.46,178720.0,17.6398,17.6555,17.6319,17.6476,178720.0
2015-11-18 15:30:00,22.46,22.49,22.45,22.48,249642.0,17.6476,17.6712,17.6398,17.6633,249642.0
2015-11-18 15:40:00,22.48,22.53,22.48,22.53,490826.0,17.6633,17.7026,17.6633,17.7026,490826.0
2015-11-18 15:50:00,22.53,22.56,22.52,22.53,685658.0,17.7026,17.7262,17.6948,17.7026,685658.0
2015-11-19 09:30:00,22.94,22.94,22.68,22.72,460703.0,18.0248,18.0248,17.8205,17.8519,460703.0
2015-11-19 09:40:00,22.71,22.72,22.65,22.71,279125.0,17.844,17.8519,17.7969,17.844,279125.0
2015-11-19 09:50:00,22.71,22.75,22.67,22.71,224783.0,17.844,17.8755,17.8126,17.844,224783.0
2015-11-19 10:00:00,22.71,22.71,22.61,22.61,171694.0,17.844,17.844,17.7655,17.7655,171694.0
2015-11-19 10:10:00,22.61,22.68,22.61,22.64,270530.0,17.7655,17.8205,17.7655,17.789,270530.0
2015-11-19 10:20:00,22.64,22.66,22.61,22.64,132457.0,17.789,17.8048,17.7655,17.789,132457.0
2015-11-19 10:30:00,22.64,22.71,22.58,22.59,143900.0,17.789,17.844,17.7419,17.7498,143900.0
2015-11-19 10:40:00,22.59,22.67,22.59,22.67,161524.0,17.7498,17.8126,17.7498,17.8126,161524.0
2015-11-19 10:50:00,22.67,22.67,22.59,22.62,207244.0,17.8126,17.8126,17.7498,17.7733,207244.0
2015-11-19 11:00:00,22.62,22.66,22.6,22.63,209196.0,17.7733,17.8048,17.7576,17.7812,209196.0
2015-11-19 11:10:00,22.63,22.63,22.59,22.61,102440.0,17.7812,17.7812,17.7498,17.7655,102440.0
2015-11-19 11:20:00,22.61,22.66,22.59,22.66,156773.0,17.7655,17.8048,17.7498,17.8048,156773.0
2015-11-19 11:30:00,22.66,22.68,22.59,22.61,182643.0,17.8048,17.8205,17.7498,17.7655,182643.0
2015-11-19 11:40:00,22.6,22.62,22.59,22.62,81860.0,17.7576,17.7733,17.7498,17.7733,81860.0
2015-11-19 11:50:00,22.62,22.64,22.6,22.63,80064.0,17.7733,17.789,17.7576,17.7812,80064.0
2015-11-19 12:00:00,22.63,22.69,22.62,22.64,81090.0,17.7812,17.8283,17.7733,17.789,81090.0
2015-11-19 12:10:00,22.64,22.68,22.62,22.63,174291.0,17.789,17.8205,17.7733,17.7812,174291.0
2015-11-19 12:20:00,22.63,22.71,22.61,22.66,259694.0,17.7812,17.844,17.7655,17.8048,259694.0
2015-11-19 12:30:00,22.66,22.75,22.66,22.69,341952.0,17.8048,17.8755,17.8048,17.8283,341952.0
2015-11-19 12:40:00,22.68,22.7,22.67,22.7,112650.0,17.8205,17.8362,17.8126,17.8362,112650.0
2015-11-19 12:50:00,22.7,22.83,22.7,22.83,133144.0,17.8362,17.9383,17.8362,17.9383,133144.0
2015-11-19 13:00:00,22.82,22.88,22.81,22.85,124546.0,17.9305,17.9776,17.9226,17.954,124546.0
2015-11-19 13:10:00,22.86,22.87,22.83,22.87,62073.0,17.9619,17.9698,17.9383,17.9698,62073.0
2015-11-19 13:20:00,22.87,22.89,22.83,22.83,62043.0,17.9698,17.9855,17.9383,17.9383,62043.0
2015-11-19 13:30:00,22.83,22.85,22.81,22.83,62653.0,17.9383,17.954,17.9226,17.9383,62653.0
2015-11-19 13:40:00,22.83,22.84,22.78,22.78,84719.0,17.9383,17.9462,17.899,17.899,84719.0
2015-11-19 13:50:00,22.78,22.78,22.73,22.73,125361.0,17.899,17.899,17.8598,17.8598,125361.0
2015-11-19 14:00:00,22.73,22.74,22.68,22.7,79158.0,17.8598,17.8676,17.8205,17.8362,79158.0
2015-11-19 14:10:00,22.7,22.71,22.68,22.69,92274.0,17.8362,17.844,17.8205,17.8283,92274.0
2015-11-19 14:20:00,22.69,22.7,22.65,22.66,85013.0,17.8283,17.8362,17.7969,17.8048,85013.0
2015-11-19 14:30:00,22.66,22.68,22.66,22.66,98192.0,17.8048,17.8205,17.8048,17.8048,98192.0
2015-11-19 14:40:00,22.66,22.67,22.64,22.66,81394.0,17.8048,17.8126,17.789,17.8048,81394.0
2015-11-19 14:50:00,22.66,22.73,22.66,22.7,118070.0,17.8048,17.8598,17.8048,17.8362,118070.0
2015-11-19 15:00:00,22.7,22.7,22.64,22.68,166656.0,17.8362,17.8362,17.789,17.8205,166656.0
2015-11-19 15:10:00,22.67,22.7,22.63,22.64,352556.0,17.8126,17.8362,17.7812,17.789,352556.0
2015-11-19 15:20:00,22.64,22.7,22.63,22.7,174380.0,17.789,17.8362,17.7812,17.8362,174380.0
2015-11-19 15:30:00,22.7,22.7,22.68,22.7,144202.0,17.8362,17.8362,17.8205,17.8362,144202.0
2015-11-19 15:40:00,22.7,22.73,22.69,22.72,277941.0,17.8362,17.8598,17.8283,17.8519,277941.0
2015-11-19 15:50:00,22.72,22.72,22.67,22.68,475897.0,17.8519,17.8519,17.8126,17.8205,475897.0
2015-11-20 09:30:00,22.81,22.88,22.74,22.77,238889.0,17.9226,17.9776,17.8676,17.8912,238889.0
2015-11-20 09:40:00,22.76,22.85,22.76,22.8,240245.0,17.8833,17.954,17.8833,17.9148,240245.0
2015-11-20 09:50:00,22.81,22.82,22.71,22.79,375680.0,17.9226,17.9305,17.844,17.9069,375680.0
2015-11-20 10:00:00,22.79,22.84,22.77,22.79,285833.0,17.9069,17.9462,17.8912,17.9069,285833.0
2015-11-20 10:10:00,22.79,22.8,22.75,22.76,106677.0,17.9069,17.9148,17.8755,17.8833,106677.0
2015-11-20 10:20:00,22.76,22.77,22.72,22.75,49770.0,17.8833,17.8912,17.8519,17.8755,49770.0
2015-11-20 10:30:00,22.75,22.75,22.71,22.75,67080.0,17.8755,17.8755,17.844,17.8755,67080.0
2015-11-20 10:40:00,22.74,22.77,22.73,22.77,82787.0,17.8676,17.8912,17.8598,17.8912,82787.0
2015-11-20 10:50:00,22.76,22.79,22.75,22.76,139261.0,17.8833,17.9069,17.8755,17.8833,139261.0
2015-11-20 11:00:00,22.75,22.78,22.75,22.78,113369.0,17.8755,17.899,17.8755,17.899,113369.0
2015-11-20 11:10:00,22.78,22.8,22.77,22.79,92444.0,17.899,17.9148,17.8912,17.9069,92444.0
2015-11-20 11:20:00,22.78,22.8,22.76,22.79,80726.0,17.899,17.9148,17.8833,17.9069,80726.0
2015-11-20 11:30:00,22.78,22.8,22.77,22.79,100341.0,17.899,17.9148,17.8912,17.9069,100341.0
2015-11-20 11:40:00,22.79,22.8,22.78,22.8,100314.0,17.9069,17.9148,17.899,17.9148,100314.0
2015-11-20 11:50:00,22.8,22.8,22.78,22.8,70233.0,17.9148,17.9148,17.899,17.9148,70233.0
2015-11-20 12:00:00,22.8,22.81,22.77,22.8,108598.0,17.9148,17.9226,17.8912,17.9148,108598.0
2015-11-20 12:10:00,22.8,22.8,22.77,22.79,82402.0,17.9148,17.9148,17.8912,17.9069,82402.0
2015-11-20 12:20:00,22.79,22.8,22.72,22.73,68463.0,17.9069,17.9148,17.8519,17.8598,68463.0
2015-11-20 12:30:00,22.73,22.8,22.72,22.78,50427.0,17.8598,17.9148,17.8519,17.899,50427.0
2015-11-20 12:40:00,22.78,22.8,22.77,22.78,46577.0,17.899,17.9148,17.8912,17.899,46577.0
2015-11-20 12:50:00,22.79,22.8,22.78,22.78,55172.0,17.9069,17.9148,17.899,17.899,55172.0
2015-11-20 13:00:00,22.79,22.8,22.77,22.79,67126.0,17.9069,17.9148,17.8912,17.9069,67126.0
2015-11-20 13:10:00,22.79,22.8,22.76,22.77,58713.0,17.9069,17.9148,17.8833,17.8912,58713.0
2015-11-20 13:20:00,22.78,22.81,22.76,22.8,71059.0,17.899,17.9226,17.8833,17.9148,71059.0
2015-11-20 13:30:00,22.8,22.81,22.76,22.78,49407.0,17.9148,17.9226,17.8833,17.899,49407.0
2015-11-20 13:40:00,22.78,22.79,22.76,22.78,59052.0,17.899,17.9069,17.8833,17.899,59052.0
2015-11-20 13:50:00,22.78,22.81,22.76,22.8,357476.0,17.899,17.9226,17.8833,17.9148,357476.0
2015-11-20 14:00:00,22.8,22.8,22.79,22.8,38915.0,17.9148,17.9148,17.9069,17.9148,38915.0
2015-11-20 14:10:00,22.8,22.81,22.78,22.8,135038.0,17.9148,17.9226,17.899,17.9148,135038.0
2015-11-20 14:20:00,22.8,22.83,22.77,22.82,98792.0,17.9148,17.9383,17.8912,17.9305,98792.0
2015-11-20 14:30:00,22.81,22.85,22.81,22.83,100361.0,17.9226,17.954,17.9226,17.9383,100361.0
2015-11-20 14:40:00,22.84,22.89,22.83,22.88,132790.0,17.9462,17.9855,17.9383,17.9776,132790.0
2015-11-20 14:50:00,22.88,22.89,22.83,22.83,67622.0,17.9776,17.9855,17.9383,17.9383,67622.0
2015-11-20 15:00:00,22.83,22.87,22.81,22.83,130845.0,17.9383,17.9698,17.9226,17.9383,130845.0
2015-11-20 15:10:00,22.83,22.87,22.82,22.86,215489.0,17.9383,17.9698,17.9305,17.9619,215489.0
2015-11-20 15:20:00,22.86,22.86,22.81,22.82,161472.0,17.9619,17.9619,17.9226,17.9305,161472.0
2015-11-20 15:30:00,22.82,22.84,22.8,22.82,172446.0,17.9305,17.9462,17.9148,17.9305,172446.0
2015-11-20 15:40:00,22.82,22.84,22.8,22.84,236134.0,17.9305,17.9462,17.9148,17.9462,236134.0
2015-11-20 15:50:00,22.84,22.87,22.83,22.84,642012.0,17.9462,17.9698,17.9383,17.9462,642012.0
2015-11-23 09:30:00,22.95,22.95,22.62,22.64,432771.0,18.0326,18.0326,17.7733,17.789,432771.0
2015-11-23 09:40:00,22.64,22.69,22.64,22.69,182308.0,17.789,17.8283,17.789,17.8283,182308.0
2015-11-23 09:50:00,22.69,22.76,22.69,22.75,183167.0,17.8283,17.8833,17.8283,17.8755,183167.0
2015-11-23 10:00:00,22.75,22.8,22.73,22.8,77340.0,17.8755,17.9148,17.8598,17.9148,77340.0
2015-11-23 10:10:00,22.8,22.88,22.8,22.88,120228.0,17.9148,17.9776,17.9148,17.9776,120228.0
2015-11-23 10:20:00,22.88,22.9,22.82,22.82,268799.0,17.9776,17.9933,17.9305,17.9305,268799.0
2015-11-23 10:30:00,22.82,22.87,22.82,22.85,91010.0,17.9305,17.9698,17.9305,17.954,91010.0
2015-11-23 10:40:00,22.85,22.85,22.84,22.84,67220.0,17.954,17.954,17.9462,17.9462,67220.0
2015-11-23 10:50:00,22.84,22.87,22.83,22.86,107477.0,17.9462,17.9698,17.9383,17.9619,107477.0
2015-11-23 11:00:00,22.85,22.86,22.79,22.81,139845.0,17.954,17.9619,17.9069,17.9226,139845.0
2015-11-23 11:10:00,22.8,22.83,22.78,22.8,226101.0,17.9148,17.9383,17.899,17.9148,226101.0
2015-11-23 11:20:00,22.8,22.81,22.75,22.76,106555.0,17.9148,17.9226,17.8755,17.8833,106555.0
2015-11-23 11:30:00,22.75,22.76,22.7,22.7,63921.0,17.8755,17.8833,17.8362,17.8362,63921.0
2015-11-23 11:40:00,22.7,22.73,22.67,22.68,55525.0,17.8362,17.8598,17.8126,17.8205,55525.0
2015-11-23 11:50:00,22.68,22.69,22.67,22.68,44020.0,17.8205,17.8283,17.8126,17.8205,44020.0
2015-11-23 12:00:00,22.68,22.68,22.64,22.65,39363.0,17.8205,17.8205,17.789,17.7969,39363.0
2015-11-23 12:10:00,22.65,22.66,22.61,22.63,193491.0,17.7969,17.8048,17.7655,17.7812,193491.0
2015-11-23 12:20:00,22.63,22.65,22.61,22.63,97457.0,17.7812,17.7969,17.7655,17.7812,97457.0
2015-11-23 12:30:00,22.62,22.63,22.59,22.63,77987.0,17.7733,17.7812,17.7498,17.7812,77987.0
2015-11-23 12:40:00,22.63,22.63,22.61,22.62,33335.0,17.7812,17.7812,17.7655,17.7733,33335.0
2015-11-23 12:50:00,22.62,22.64,22.61,22.64,34972.0,17.7733,17.789,17.7655,17.789,34972.0
2015-11-23 13:00:00,22.63,22.64,22.61,22.63,53363.0,17.7812,17.789,17.7655,17.7812,53363.0
2015-11-23 13:10:00,22.63,22.64,22.62,22.63,30232.0,17.7812,17.789,17.7733,17.7812,30232.0
2015-11-23 13:20:00,22.63,22.63,22.58,22.6,189702.0,17.7812,17.7812,17.7419,17.7576,189702.0
2015-11-23 13:30:00,22.6,22.61,22.55,22.6,144686.0,17.7576,17.7655,17.7183,17.7576,144686.0
2015-11-23 13:40:00,22.61,22.61,22.58,22.59,55845.0,17.7655,17.7655,17.7419,17.7498,55845.0
2015-11-23 13:50:00,22.59,22.63,22.58,22.63,64364.0,17.7498,17.7812,17.7419,17.7812,64364.0
2015-11-23 14:00:00,22.63,22.63,22.58,22.6,219254.0,17.7812,17.7812,17.7419,17.7576,219254.0
2015-11-23 14:10:00,22.6,22.6,22.58,22.58,53879.0,17.7576,17.7576,17.7419,17.7419,53879.0
2015-11-23 14:20:00,22.59,22.59,22.55,22.59,104273.0,17.7498,17.7498,17.7183,17.7498,104273.0
2015-11-23 14:30:00,22.58,22.59,22.57,22.58,37150.0,17.7419,17.7498,17.734,17.7419,37150.0
2015-11-23 14:40:00,22.58,22.59,22.54,22.56,124578.0,17.7419,17.7498,17.7105,17.7262,124578.0
2015-11-23 14:50:00,22.56,22.57,22.55,22.57,48972.0,17.7262,17.734,17.7183,17.734,48972.0
2015-11-23 15:00:00,22.57,22.57,22.56,22.57,43362.0,17.734,17.734,17.7262,17.734,43362.0
2015-11-23 15:10:00,22.57,22.63,22.56,22.62,158199.0,17.734,17.7812,17.7262,17.7733,158199.0
2015-11-23 15:20:00,22.62,22.64,22.58,22.63,110968.0,17.7733,17.789,17.7419,17.7812,110968.0
2015-11-23 15:30:00,22.63,22.63,22.6,22.61,63465.0,17.7812,17.7812,17.7576,17.7655,63465.0
2015-11-23 15:40:00,22.61,22.62,22.58,22.6,182308.0,17.7655,17.7733,17.7419,17.7576,182308.0
2015-11-23 15:50:00,22.6,22.6,22.56,22.58,521057.0,17.7576,17.7576,17.7262,17.7419,521057.0
2015-11-24 09:30:00,22.43,22.54,22.41,22.53,152880.0,17.624,17.7105,17.6083,17.7026,152880.0
2015-11-24 09:40:00,22.54,22.58,22.45,22.45,376511.0,17.7105,17.7419,17.6398,17.6398,376511.0
2015-11-24 09:50:00,22.46,22.5,22.44,22.48,226551.0,17.6476,17.679,17.6319,17.6633,226551.0
2015-11-24 10:00:00,22.48,22.5,22.44,22.5,210242.0,17.6633,17.679,17.6319,17.679,210242.0
2015-11-24 10:10:00,22.49,22.51,22.48,22.51,189569.0,17.6712,17.6869,17.6633,17.6869,189569.0
2015-11-24 10:20:00,22.5,22.5,22.45,22.47,131347.0,17.679,17.679,17.6398,17.6555,131347.0
2015-11-24 10:30:00,22.47,22.48,22.3,22.38,785617.0,17.6555,17.6633,17.5219,17.5848,785617.0
2015-11-24 10:40:00,22.38,22.4,22.16,22.25,1020170.0,17.5848,17.6005,17.4119,17.4826,1020170.0
2015-11-24 10:50:00,22.25,22.25,22.16,22.21,463583.0,17.4826,17.4826,17.4119,17.4512,463583.0
2015-11-24 11:00:00,22.21,22.27,22.19,22.27,195400.0,17.4512,17.4983,17.4355,17.4983,195400.0
2015-11-24 11:10:00,22.26,22.28,22.23,22.25,197992.0,17.4905,17.5062,17.4669,17.4826,197992.0
2015-11-24 11:20:00,22.26,22.34,22.25,22.34,96283.0,17.4905,17.5533,17.4826,17.5533,96283.0
2015-11-24 11:30:00,22.34,22.36,22.3,22.34,197191.0,17.5533,17.569,17.5219,17.5533,197191.0
2015-11-24 11:40:00,22.33,22.34,22.29,22.34,92244.0,17.5455,17.5533,17.514,17.5533,92244.0
2015-11-24 11:50:00,22.35,22.38,22.33,22.37,102719.0,17.5612,17.5848,17.5455,17.5769,102719.0
2015-11-24 12:00:00,22.36,22.44,22.34,22.41,125055.0,17.569,17.6319,17.5533,17.6083,125055.0
2015-11-24 12:10:00,22.4,22.41,22.38,22.38,84787.0,17.6005,17.6083,17.5848,17.5848,84787.0
2015-11-24 12:20:00,22.39,22.41,22.36,22.4,62422.0,17.5926,17.6083,17.569,17.6005,62422.0
2015-11-24 12:30:00,22.4,22.44,22.39,22.44,42350.0,17.6005,17.6319,17.5926,17.6319,42350.0
2015-11-24 12:40:00,22.44,22.46,22.42,22.44,71335.0,17.6319,17.6476,17.6162,17.6319,71335.0
2015-11-24 12:50:00,22.43,22.45,22.42,22.45,100198.0,17.624,17.6398,17.6162,17.6398,100198.0
2015-11-24 13:00:00,22.45,22.5,22.43,22.49,83968.0,17.6398,17.679,17.624,17.6712,83968.0
2015-11-24 13:10:00,22.5,22.51,22.44,22.47,90746.0,17.679,17.6869,17.6319,17.6555,90746.0
2015-11-24 13:20:00,22.46,22.53,22.46,22.53,147439.0,17.6476,17.7026,17.6476,17.7026,147439.0
2015-11-24 13:30:00,22.53,22.57,22.51,22.53,80777.0,17.7026,17.734,17.6869,17.7026,80777.0
2015-11-24 13:40:00,22.53,22.57,22.52,22.53,141220.0,17.7026,17.734,17.6948,17.7026,141220.0
2015-11-24 13:50:00,22.54,22.54,22.49,22.5,102273.0,17.7105,17.7105,17.6712,17.679,102273.0
2015-11-24 14:00:00,22.5,22.54,22.49,22.53,226598.0,17.679,17.7105,17.6712,17.7026,226598.0
2015-11-24 14:10:00,22.53,22.57,22.52,22.57,187413.0,17.7026,17.734,17.6948,17.734,187413.0
2015-11-24 14:20:00,22.57,22.57,22.53,22.55,101023.0,17.734,17.734,17.7026,17.7183,101023.0
2015-11-24 14:30:00,22.55,22.57,22.52,22.53,164672.0,17.7183,17.734,17.6948,17.7026,164672.0
2015-11-24 14:40:00,22.53,22.53,22.5,22.51,125051.0,17.7026,17.7026,17.679,17.6869,125051.0
2015-11-24 14:50:00,22.51,22.53,22.48,22.48,139210.0,17.6869,17.7026,17.6633,17.6633,139210.0
2015-11-24 15:00:00,22.48,22.5,22.46,22.5,231860.0,17.6633,17.679,17.6476,17.679,231860.0
2015-11-24 15:10:00,22.49,22.52,22.48,22.5,164738.0,17.6712,17.6948,17.6633,17.679,164738.0
2015-11-24 15:20:00,22.5,22.52,22.49,22.5,173176.0,17.679,17.6948,17.6712,17.679,173176.0
2015-11-24 15:30:00,22.51,22.51,22.46,22.48,215742.0,17.6869,17.6869,17.6476,17.6633,215742.0
2015-11-24 15:40:00,22.47,22.49,22.47,22.47,230060.0,17.6555,17.6712,17.6555,17.6555,230060.0
2015-11-24 15:50:00,22.47,22.5,22.44,22.49,716110.0,17.6555,17.679,17.6319,17.6712,716110.0
2015-11-25 09:30:00,22.57,22.66,22.51,22.57,400915.0,17.734,17.8048,17.6869,17.734,400915.0
2015-11-25 09:40:00,22.57,22.62,22.55,22.62,203267.0,17.734,17.7733,17.7183,17.7733,203267.0
2015-11-25 09:50:00,22.62,22.63,22.6,22.61,70069.0,17.7733,17.7812,17.7576,17.7655,70069.0
2015-11-25 10:00:00,22.61,22.61,22.54,22.55,450590.0,17.7655,17.7655,17.7105,17.7183,450590.0
2015-11-25 10:10:00,22.54,22.55,22.5,22.54,192697.0,17.7105,17.7183,17.679,17.7105,192697.0
2015-11-25 10:20:00,22.55,22.55,22.51,22.51,60685.0,17.7183,17.7183,17.6869,17.6869,60685.0
2015-11-25 10:30:00,22.51,22.54,22.51,22.52,96541.0,17.6869,17.7105,17.6869,17.6948,96541.0
2015-11-25 10:40:00,22.52,22.54,22.52,22.53,84263.0,17.6948,17.7105,17.6948,17.7026,84263.0
2015-11-25 10:50:00,22.54,22.54,22.51,22.53,41497.0,17.7105,17.7105,17.6869,17.7026,41497.0
2015-11-25 11:00:00,22.53,22.55,22.52,22.55,42404.0,17.7026,17.7183,17.6948,17.7183,42404.0
2015-11-25 11:10:00,22.55,22.55,22.51,22.53,99113.0,17.7183,17.7183,17.6869,17.7026,99113.0
2015-11-25 11:20:00,22.53,22.57,22.52,22.53,81980.0,17.7026,17.734,17.6948,17.7026,81980.0
2015-11-25 11:30:00,22.52,22.56,22.52,22.55,49184.0,17.6948,17.7262,17.6948,17.7183,49184.0
2015-11-25 11:40:00,22.55,22.56,22.54,22.55,33675.0,17.7183,17.7262,17.7105,17.7183,33675.0
2015-11-25 11:50:00,22.55,22.57,22.54,22.55,27797.0,17.7183,17.734,17.7105,17.7183,27797.0
2015-11-25 12:00:00,22.55,22.55,22.54,22.55,27779.0,17.7183,17.7183,17.7105,17.7183,27779.0
2015-11-25 12:10:00,22.55,22.55,22.53,22.55,30394.0,17.7183,17.7183,17.7026,17.7183,30394.0
2015-11-25 12:20:00,22.54,22.57,22.54,22.55,133439.0,17.7105,17.734,17.7105,17.7183,133439.0
2015-11-25 12:30:00,22.55,22.56,22.54,22.55,48794.0,17.7183,17.7262,17.7105,17.7183,48794.0
2015-11-25 12:40:00,22.55,22.57,22.54,22.57,34617.0,17.7183,17.734,17.7105,17.734,34617.0
2015-11-25 12:50:00,22.56,22.57,22.55,22.55,110357.0,17.7262,17.734,17.7183,17.7183,110357.0
2015-11-25 13:00:00,22.55,22.56,22.54,22.55,48792.0,17.7183,17.7262,17.7105,17.7183,48792.0
2015-11-25 13:10:00,22.56,22.56,22.54,22.55,14689.0,17.7262,17.7262,17.7105,17.7183,14689.0
2015-11-25 13:20:00,22.55,22.55,22.53,22.54,59072.0,17.7183,17.7183,17.7026,17.7105,59072.0
2015-11-25 13:30:00,22.54,22.56,22.53,22.55,31528.0,17.7105,17.7262,17.7026,17.7183,31528.0
2015-11-25 13:40:00,22.54,22.55,22.52,22.54,57294.0,17.7105,17.7183,17.6948,17.7105,57294.0
2015-11-25 13:50:00,22.54,22.54,22.53,22.53,21160.0,17.7105,17.7105,17.7026,17.7026,21160.0
2015-11-25 14:00:00,22.54,22.55,22.53,22.54,147909.0,17.7105,17.7183,17.7026,17.7105,147909.0
2015-11-25 14:10:00,22.53,22.57,22.53,22.55,141480.0,17.7026,17.734,17.7026,17.7183,141480.0
2015-11-25 14:20:00,22.55,22.57,22.55,22.57,78112.0,17.7183,17.734,17.7183,17.734,78112.0
2015-11-25 14:30:00,22.56,22.57,22.54,22.55,120240.0,17.7262,17.734,17.7105,17.7183,120240.0
2015-11-25 14:40:00,22.55,22.56,22.53,22.56,110844.0,17.7183,17.7262,17.7026,17.7262,110844.0
2015-11-25 14:50:00,22.55,22.56,22.54,22.55,114512.0,17.7183,17.7262,17.7105,17.7183,114512.0
2015-11-25 15:00:00,22.56,22.56,22.55,22.55,51963.0,17.7262,17.7262,17.7183,17.7183,51963.0
2015-11-25 15:10:00,22.56,22.56,22.55,22.56,71136.0,17.7262,17.7262,17.7183,17.7262,71136.0
2015-11-25 15:20:00,22.55,22.56,22.55,22.56,82484.0,17.7183,17.7262,17.7183,17.7262,82484.0
2015-11-25 15:30:00,22.55,22.57,22.53,22.54,768742.0,17.7183,17.734,17.7026,17.7105,768742.0
2015-11-25 15:40:00,22.54,22.55,22.53,22.55,151486.0,17.7105,17.7183,17.7026,17.7183,151486.0
2015-11-25 15:50:00,22.54,22.56,22.52,22.55,389597.0,17.7105,17.7262,17.6948,17.7183,389597.0
2015-11-27 09:30:00,22.39,22.45,22.34,22.42,729913.0,17.5926,17.6398,17.5533,17.6162,729913.0
2015-11-27 09:40:00,22.43,22.43,22.38,22.39,175172.0,17.624,17.624,17.5848,17.5926,175172.0
2015-11-27 09:50:00,22.39,22.44,22.38,22.43,209556.0,17.5926,17.6319,17.5848,17.624,209556.0
2015-11-27 10:00:00,22.43,22.44,22.4,22.43,153730.0,17.624,17.6319,17.6005,17.624,153730.0
2015-11-27 10:10:00,22.43,22.43,22.41,22.42,143196.0,17.624,17.624,17.6083,17.6162,143196.0
2015-11-27 10:20:00,22.43,22.43,22.39,22.4,192597.0,17.624,17.624,17.5926,17.6005,192597.0
2015-11-27 10:30:00,22.4,22.42,22.39,22.42,46403.0,17.6005,17.6162,17.5926,17.6162,46403.0
2015-11-27 10:40:00,22.42,22.49,22.41,22.48,148874.0,17.6162,17.6712,17.6083,17.6633,148874.0
2015-11-27 10:50:00,22.48,22.5,22.46,22.5,72418.0,17.6633,17.679,17.6476,17.679,72418.0
2015-11-27 11:00:00,22.5,22.53,22.49,22.53,73167.0,17.679,17.7026,17.6712,17.7026,73167.0
2015-11-27 11:10:00,22.53,22.63,22.51,22.63,209255.0,17.7026,17.7812,17.6869,17.7812,209255.0
2015-11-27 11:20:00,22.63,22.64,22.52,22.52,222078.0,17.7812,17.789,17.6948,17.6948,222078.0
2015-11-27 11:30:00,22.53,22.57,22.52,22.55,258706.0,17.7026,17.734,17.6948,17.7183,258706.0
2015-11-27 11:40:00,22.54,22.55,22.49,22.5,103922.0,17.7105,17.7183,17.6712,17.679,103922.0
2015-11-27 11:50:00,22.51,22.52,22.48,22.48,142893.0,17.6869,17.6948,17.6633,17.6633,142893.0
2015-11-27 12:00:00,22.48,22.5,22.48,22.5,81571.0,17.6633,17.679,17.6633,17.679,81571.0
2015-11-27 12:10:00,22.5,22.51,22.49,22.5,56035.0,17.679,17.6869,17.6712,17.679,56035.0
2015-11-27 12:20:00,22.49,22.51,22.48,22.49,75174.0,17.6712,17.6869,17.6633,17.6712,75174.0
2015-11-27 12:30:00,22.5,22.53,22.49,22.51,83316.0,17.679,17.7026,17.6712,17.6869,83316.0
2015-11-27 12:40:00,22.49,22.51,22.49,22.5,143400.0,17.6712,17.6869,17.6712,17.679,143400.0
2015-11-27 12:50:00,22.5,22.5,22.45,22.46,378175.0,17.679,17.679,17.6398,17.6476,378175.0
2015-11-30 09:30:00,22.44,22.46,22.38,22.42,595215.0,17.6319,17.6476,17.5848,17.6162,595215.0
2015-11-30 09:40:00,22.43,22.46,22.38,22.43,174930.0,17.624,17.6476,17.5848,17.624,174930.0
2015-11-30 09:50:00,22.44,22.5,22.42,22.48,160054.0,17.6319,17.679,17.6162,17.6633,160054.0
2015-11-30 10:00:00,22.48,22.58,22.48,22.57,219006.0,17.6633,17.7419,17.6633,17.734,219006.0
2015-11-30 10:10:00,22.58,22.59,22.49,22.49,221399.0,17.7419,17.7498,17.6712,17.6712,221399.0
2015-11-30 10:20:00,22.49,22.57,22.49,22.56,208725.0,17.6712,17.734,17.6712,17.7262,208725.0
2015-11-30 10:30:00,22.57,22.68,22.57,22.67,110618.0,17.734,17.8205,17.734,17.8126,110618.0
2015-11-30 10:40:00,22.67,22.71,22.65,22.71,146081.0,17.8126,17.844,17.7969,17.844,146081.0
2015-11-30 10:50:00,22.7,22.71,22.67,22.67,77944.0,17.8362,17.844,17.8126,17.8126,77944.0
2015-11-30 11:00:00,22.67,22.69,22.65,22.67,76394.0,17.8126,17.8283,17.7969,17.8126,76394.0
2015-11-30 11:10:00,22.68,22.71,22.67,22.7,72569.0,17.8205,17.844,17.8126,17.8362,72569.0
2015-11-30 11:20:00,22.71,22.72,22.68,22.72,205405.0,17.844,17.8519,17.8205,17.8519,205405.0
2015-11-30 11:30:00,22.73,22.78,22.72,22.77,155625.0,17.8598,17.899,17.8519,17.8912,155625.0
2015-11-30 11:40:00,22.77,22.77,22.7,22.7,160235.0,17.8912,17.8912,17.8362,17.8362,160235.0
2015-11-30 11:50:00,22.7,22.71,22.66,22.69,163780.0,17.8362,17.844,17.8048,17.8283,163780.0
2015-11-30 12:00:00,22.68,22.78,22.68,22.76,149232.0,17.8205,17.899,17.8205,17.8833,149232.0
2015-11-30 12:10:00,22.75,22.78,22.73,22.76,88517.0,17.8755,17.899,17.8598,17.8833,88517.0
2015-11-30 12:20:00,22.77,22.8,22.76,22.76,70034.0,17.8912,17.9148,17.8833,17.8833,70034.0
2015-11-30 12:30:00,22.76,22.78,22.76,22.78,26541.0,17.8833,17.899,17.8833,17.899,26541.0
2015-11-30 12:40:00,22.77,22.78,22.72,22.73,95839.0,17.8912,17.899,17.8519,17.8598,95839.0
2015-11-30 12:50:00,22.73,22.75,22.72,22.74,35557.0,17.8598,17.8755,17.8519,17.8676,35557.0
2015-11-30 13:00:00,22.74,22.8,22.74,22.75,149328.0,17.8676,17.9148,17.8676,17.8755,149328.0
2015-11-30 13:10:00,22.74,22.75,22.72,22.72,37040.0,17.8676,17.8755,17.8519,17.8519,37040.0
2015-11-30 13:20:00,22.73,22.78,22.72,22.76,127880.0,17.8598,17.899,17.8519,17.8833,127880.0
2015-11-30 13:30:00,22.77,22.77,22.73,22.75,160210.0,17.8912,17.8912,17.8598,17.8755,160210.0
2015-11-30 13:40:00,22.75,22.77,22.74,22.77,151074.0,17.8755,17.8912,17.8676,17.8912,151074.0
2015-11-30 13:50:00,22.77,22.87,22.76,22.85,373714.0,17.8912,17.9698,17.8833,17.954,373714.0
2015-11-30 14:00:00,22.84,22.85,22.82,22.83,72136.0,17.9462,17.954,17.9305,17.9383,72136.0
2015-11-30 14:10:00,22.83,22.83,22.82,22.83,52807.0,17.9383,17.9383,17.9305,17.9383,52807.0
2015-11-30 14:20:00,22.83,22.83,22.78,22.79,150182.0,17.9383,17.9383,17.899,17.9069,150182.0
2015-11-30 14:30:00,22.78,22.82,22.78,22.8,189323.0,17.899,17.9305,17.899,17.9148,189323.0
2015-11-30 14:40:00,22.8,22.82,22.8,22.81,84790.0,17.9148,17.9305,17.9148,17.9226,84790.0
2015-11-30 14:50:00,22.81,22.82,22.79,22.79,93375.0,17.9226,17.9305,17.9069,17.9069,93375.0
2015-11-30 15:00:00,22.79,22.8,22.73,22.77,186750.0,17.9069,17.9148,17.8598,17.8912,186750.0
2015-11-30 15:10:00,22.77,22.77,22.74,22.75,101426.0,17.8912,17.8912,17.8676,17.8755,101426.0
2015-11-30 15:20:00,22.75,22.83,22.74,22.79,434555.0,17.8755,17.9383,17.8676,17.9069,434555.0
2015-11-30 15:30:00,22.79,22.81,22.78,22.78,224892.0,17.9069,17.9226,17.899,17.899,224892.0
2015-11-30 15:40:00,22.79,22.8,22.72,22.75,427205.0,17.9069,17.9148,17.8519,17.8755,427205.0
2015-11-30 15:50:00,22.76,22.78,22.75,22.77,984438.0,17.8833,17.899,17.8755,17.8912,984438.0
2015-12-01 09:30:00,22.84,23.08,22.83,23.05,643558.0,17.9462,18.1348,17.9383,18.1112,643558.0
2015-12-01 09:40:00,23.05,23.08,23.02,23.08,342815.0,18.1112,18.1348,18.0876,18.1348,342815.0
2015-12-01 09:50:00,23.08,23.12,23.06,23.12,711651.0,18.1348,18.1662,18.1191,18.1662,711651.0
2015-12-01 10:00:00,23.11,23.19,23.1,23.19,299020.0,18.1583,18.2212,18.1505,18.2212,299020.0
2015-12-01 10:10:00,23.19,23.24,23.13,23.17,456205.0,18.2212,18.2605,18.1741,18.2055,456205.0
2015-12-01 10:20:00,23.17,23.2,23.14,23.19,212245.0,18.2055,18.2291,18.1819,18.2212,212245.0
2015-12-01 10:30:00,23.19,23.26,23.15,23.26,154447.0,18.2212,18.2762,18.1898,18.2762,154447.0
2015-12-01 10:40:00,23.26,23.29,23.21,23.28,207774.0,18.2762,18.2998,18.2369,18.2919,207774.0
2015-12-01 10:50:00,23.28,23.35,23.28,23.3,479934.0,18.2919,18.3469,18.2919,18.3076,479934.0
2015-12-01 11:00:00,23.3,23.3,23.23,23.23,195105.0,18.3076,18.3076,18.2526,18.2526,195105.0
2015-12-01 11:10:00,23.23,23.26,23.18,23.2,176855.0,18.2526,18.2762,18.2133,18.2291,176855.0
2015-12-01 11:20:00,23.2,23.24,23.17,23.19,114867.0,18.2291,18.2605,18.2055,18.2212,114867.0
2015-12-01 11:30:00,23.18,23.2,23.13,23.14,223433.0,18.2133,18.2291,18.1741,18.1819,223433.0
2015-12-01 11:40:00,23.15,23.3,23.13,23.28,303393.0,18.1898,18.3076,18.1741,18.2919,303393.0
2015-12-01 11:50:00,23.27,23.34,23.25,23.33,253631.0,18.2841,18.3391,18.2683,18.3312,253631.0
2015-12-01 12:00:00,23.33,23.34,23.24,23.25,232461.0,18.3312,18.3391,18.2605,18.2683,232461.0
2015-12-01 12:10:00,23.25,23.29,23.25,23.27,135673.0,18.2683,18.2998,18.2683,18.2841,135673.0
2015-12-01 12:20:00,23.26,23.29,23.26,23.26,70663.0,18.2762,18.2998,18.2762,18.2762,70663.0
2015-12-01 12:30:00,23.26,23.27,23.19,23.19,254477.0,18.2762,18.2841,18.2212,18.2212,254477.0
2015-12-01 12:40:00,23.19,23.22,23.17,23.22,98611.0,18.2212,18.2448,18.2055,18.2448,98611.0
2015-12-01 12:50:00,23.21,23.24,23.2,23.21,78880.0,18.2369,18.2605,18.2291,18.2369,78880.0
2015-12-01 13:00:00,23.21,23.21,23.17,23.19,74757.0,18.2369,18.2369,18.2055,18.2212,74757.0
2015-12-01 13:10:00,23.18,23.19,23.13,23.17,207073.0,18.2133,18.2212,18.1741,18.2055,207073.0
2015-12-01 13:20:00,23.16,23.17,23.13,23.14,149335.0,18.1976,18.2055,18.1741,18.1819,149335.0
2015-12-01 13:30:00,23.14,23.14,23.1,23.14,147123.0,18.1819,18.1819,18.1505,18.1819,147123.0
2015-12-01 13:40:00,23.14,23.15,23.12,23.14,136500.0,18.1819,18.1898,18.1662,18.1819,136500.0
2015-12-01 13:50:00,23.14,23.15,23.12,23.14,91539.0,18.1819,18.1898,18.1662,18.1819,91539.0
2015-12-01 14:00:00,23.14,23.18,23.12,23.18,264666.0,18.1819,18.2133,18.1662,18.2133,264666.0
2015-12-01 14:10:00,23.18,23.25,23.17,23.2,226477.0,18.2133,18.2683,18.2055,18.2291,226477.0
2015-12-01 14:20:00,23.2,23.22,23.2,23.21,185607.0,18.2291,18.2448,18.2291,18.2369,185607.0
2015-12-01 14:30:00,23.21,23.23,23.2,23.23,128331.0,18.2369,18.2526,18.2291,18.2526,128331.0
2015-12-01 14:40:00,23.23,23.25,23.19,23.2,174218.0,18.2526,18.2683,18.2212,18.2291,174218.0
2015-12-01 14:50:00,23.2,23.21,23.17,23.19,189198.0,18.2291,18.2369,18.2055,18.2212,189198.0
2015-12-01 15:00:00,23.19,23.22,23.18,23.2,171467.0,18.2212,18.2448,18.2133,18.2291,171467.0
2015-12-01 15:10:00,23.2,23.22,23.19,23.2,236774.0,18.2291,18.2448,18.2212,18.2291,236774.0
2015-12-01 15:20:00,23.2,23.21,23.17,23.18,155020.0,18.2291,18.2369,18.2055,18.2133,155020.0
2015-12-01 15:30:00,23.18,23.19,23.15,23.17,208607.0,18.2133,18.2212,18.1898,18.2055,208607.0
2015-12-01 15:40:00,23.17,23.22,23.16,23.21,312086.0,18.2055,18.2448,18.1976,18.2369,312086.0
2015-12-01 15:50:00,23.21,23.29,23.2,23.28,853785.0,18.2369,18.2998,18.2291,18.2919,853785.0
2015-12-02 09:30:00,23.19,23.21,23.06,23.18,478091.0,18.2212,18.2369,18.1191,18.2133,478091.0
2015-12-02 09:40:00,23.18,23.23,23.15,23.19,285709.0,18.2133,18.2526,18.1898,18.2212,285709.0
2015-12-02 09:50:00,23.18,23.2,23.15,23.19,127417.0,18.2133,18.2291,18.1898,18.2212,127417.0
2015-12-02 10:00:00,23.19,23.24,23.18,23.19,231947.0,18.2212,18.2605,18.2133,18.2212,231947.0
2015-12-02 10:10:00,23.19,23.23,23.17,23.19,99290.0,18.2212,18.2526,18.2055,18.2212,99290.0
2015-12-02 10:20:00,23.19,23.22,23.15,23.19,101932.0,18.2212,18.2448,18.1898,18.2212,101932.0
2015-12-02 10:30:00,23.19,23.23,23.18,23.22,76662.0,18.2212,18.2526,18.2133,18.2448,76662.0
2015-12-02 10:40:00,23.23,23.36,23.22,23.28,679475.0,18.2526,18.3548,18.2448,18.2919,679475.0
2015-12-02 10:50:00,23.28,23.28,23.16,23.23,289401.0,18.2919,18.2919,18.1976,18.2526,289401.0
2015-12-02 11:00:00,23.22,23.27,23.21,23.25,337344.0,18.2448,18.2841,18.2369,18.2683,337344.0
2015-12-02 11:10:00,23.25,23.28,23.25,23.26,228278.0,18.2683,18.2919,18.2683,18.2762,228278.0
2015-12-02 11:20:00,23.26,23.26,23.24,23.25,82670.0,18.2762,18.2762,18.2605,18.2683,82670.0
2015-12-02 11:30:00,23.25,23.25,23.2,23.23,46229.0,18.2683,18.2683,18.2291,18.2526,46229.0
2015-12-02 11:40:00,23.23,23.25,23.17,23.25,178272.0,18.2526,18.2683,18.2055,18.2683,178272.0
2015-12-02 11:50:00,23.25,23.28,23.21,23.27,73804.0,18.2683,18.2919,18.2369,18.2841,73804.0
2015-12-02 12:00:00,23.27,23.3,23.26,23.29,126758.0,18.2841,18.3076,18.2762,18.2998,126758.0
2015-12-02 12:10:00,23.29,23.29,23.28,23.29,28217.0,18.2998,18.2998,18.2919,18.2998,28217.0
2015-12-02 12:20:00,23.29,23.33,23.28,23.33,218370.0,18.2998,18.3312,18.2919,18.3312,218370.0
2015-12-02 12:30:00,23.33,23.36,23.32,23.35,119945.0,18.3312,18.3548,18.3233,18.3469,119945.0
2015-12-02 12:40:00,23.35,23.35,23.31,23.33,155871.0,18.3469,18.3469,18.3155,18.3312,155871.0
2015-12-02 12:50:00,23.33,23.34,23.32,23.34,55257.0,18.3312,18.3391,18.3233,18.3391,55257.0
2015-12-02 13:00:00,23.34,23.34,23.3,23.32,168817.0,18.3391,18.3391,18.3076,18.3233,168817.0
2015-12-02 13:10:00,23.32,23.33,23.29,23.3,82496.0,18.3233,18.3312,18.2998,18.3076,82496.0
2015-12-02 13:20:00,23.3,23.31,23.28,23.29,64371.0,18.3076,18.3155,18.2919,18.2998,64371.0
2015-12-02 13:30:00,23.29,23.29,23.26,23.27,40716.0,18.2998,18.2998,18.2762,18.2841,40716.0
2015-12-02 13:40:00,23.28,23.29,23.26,23.29,62027.0,18.2919,18.2998,18.2762,18.2998,62027.0
2015-12-02 13:50:00,23.29,23.29,23.27,23.29,43197.0,18.2998,18.2998,18.2841,18.2998,43197.0
2015-12-02 14:00:00,23.29,23.29,23.24,23.25,190011.0,18.2998,18.2998,18.2605,18.2683,190011.0
2015-12-02 14:10:00,23.25,23.27,23.21,23.23,115380.0,18.2683,18.2841,18.2369,18.2526,115380.0
2015-12-02 14:20:00,23.23,23.26,23.22,23.26,94464.0,18.2526,18.2762,18.2448,18.2762,94464.0
2015-12-02 14:30:00,23.26,23.27,23.24,23.25,107015.0,18.2762,18.2841,18.2605,18.2683,107015.0
2015-12-02 14:40:00,23.24,23.25,23.18,23.21,107969.0,18.2605,18.2683,18.2133,18.2369,107969.0
2015-12-02 14:50:00,23.2,23.22,23.18,23.19,171437.0,18.2291,18.2448,18.2133,18.2212,171437.0
2015-12-02 15:00:00,23.19,23.22,23.17,23.19,134455.0,18.2212,18.2448,18.2055,18.2212,134455.0
2015-12-02 15:10:00,23.19,23.21,23.16,23.21,135900.0,18.2212,18.2369,18.1976,18.2369,135900.0
2015-12-02 15:20:00,23.21,23.23,23.19,23.21,154666.0,18.2369,18.2526,18.2212,18.2369,154666.0
2015-12-02 15:30:00,23.21,23.22,23.17,23.19,135227.0,18.2369,18.2448,18.2055,18.2212,135227.0
2015-12-02 15:40:00,23.19,23.2,23.17,23.17,175256.0,18.2212,18.2291,18.2055,18.2055,175256.0
2015-12-02 15:50:00,23.17,23.21,23.17,23.2,471278.0,18.2055,18.2369,18.2055,18.2291,471278.0
2015-12-03 09:30:00,23.28,23.31,23.11,23.2,336977.0,18.2919,18.3155,18.1583,18.2291,336977.0
2015-12-03 09:40:00,23.2,23.23,23.15,23.21,189158.0,18.2291,18.2526,18.1898,18.2369,189158.0
2015-12-03 09:50:00,23.21,23.24,23.14,23.14,114037.0,18.2369,18.2605,18.1819,18.1819,114037.0
2015-12-03 10:00:00,23.14,23.15,23.04,23.07,183269.0,18.1819,18.1898,18.1033,18.1269,183269.0
2015-12-03 10:10:00,23.07,23.11,23.04,23.07,116975.0,18.1269,18.1583,18.1033,18.1269,116975.0
2015-12-03 10:20:00,23.07,23.07,23.0,23.01,162780.0,18.1269,18.1269,18.0719,18.0798,162780.0
2015-12-03 10:30:00,23.01,23.1,23.0,23.09,100622.0,18.0798,18.1505,18.0719,18.1426,100622.0
2015-12-03 10:40:00,23.09,23.12,23.07,23.1,247958.0,18.1426,18.1662,18.1269,18.1505,247958.0
2015-12-03 10:50:00,23.1,23.11,23.04,23.05,239424.0,18.1505,18.1583,18.1033,18.1112,239424.0
2015-12-03 11:00:00,23.05,23.06,23.0,23.04,133018.0,18.1112,18.1191,18.0719,18.1033,133018.0
2015-12-03 11:10:00,23.04,23.1,23.04,23.09,86049.0,18.1033,18.1505,18.1033,18.1426,86049.0
2015-12-03 11:20:00,23.09,23.16,23.06,23.14,184515.0,18.1426,18.1976,18.1191,18.1819,184515.0
2015-12-03 11:30:00,23.14,23.16,23.11,23.15,112635.0,18.1819,18.1976,18.1583,18.1898,112635.0
2015-12-03 11:40:00,23.15,23.16,23.13,23.13,49039.0,18.1898,18.1976,18.1741,18.1741,49039.0
2015-12-03 11:50:00,23.12,23.14,23.12,23.13,51456.0,18.1662,18.1819,18.1662,18.1741,51456.0
2015-12-03 12:00:00,23.12,23.13,23.07,23.07,58583.0,18.1662,18.1741,18.1269,18.1269,58583.0
2015-12-03 12:10:00,23.06,23.07,23.0,23.01,58658.0,18.1191,18.1269,18.0719,18.0798,58658.0
2015-12-03 12:20:00,23.0,23.02,22.97,22.98,80460.0,18.0719,18.0876,18.0483,18.0562,80460.0
2015-12-03 12:30:00,22.98,23.0,22.96,22.99,59789.0,18.0562,18.0719,18.0405,18.0641,59789.0
2015-12-03 12:40:00,22.99,23.04,22.99,23.01,81519.0,18.0641,18.1033,18.0641,18.0798,81519.0
2015-12-03 12:50:00,23.01,23.04,23.0,23.03,107283.0,18.0798,18.1033,18.0719,18.0955,107283.0
2015-12-03 13:00:00,23.02,23.03,22.99,23.0,62766.0,18.0876,18.0955,18.0641,18.0719,62766.0
2015-12-03 13:10:00,22.99,23.02,22.99,23.02,38369.0,18.0641,18.0876,18.0641,18.0876,38369.0
2015-12-03 13:20:00,23.02,23.07,23.01,23.05,86926.0,18.0876,18.1269,18.0798,18.1112,86926.0
2015-12-03 13:30:00,23.05,23.07,23.02,23.04,90735.0,18.1112,18.1269,18.0876,18.1033,90735.0
2015-12-03 13:40:00,23.03,23.04,23.01,23.01,71426.0,18.0955,18.1033,18.0798,18.0798,71426.0
2015-12-03 13:50:00,23.01,23.02,22.92,22.92,64087.0,18.0798,18.0876,18.009,18.009,64087.0
2015-12-03 14:00:00,22.92,22.95,22.91,22.93,190861.0,18.009,18.0326,18.0012,18.0169,190861.0
2015-12-03 14:10:00,22.93,22.94,22.92,22.92,57817.0,18.0169,18.0248,18.009,18.009,57817.0
2015-12-03 14:20:00,22.92,22.93,22.88,22.88,61807.0,18.009,18.0169,17.9776,17.9776,61807.0
2015-12-03 14:30:00,22.89,22.89,22.85,22.87,113280.0,17.9855,17.9855,17.954,17.9698,113280.0
2015-12-03 14:40:00,22.87,22.87,22.82,22.87,75027.0,17.9698,17.9698,17.9305,17.9698,75027.0
2015-12-03 14:50:00,22.87,22.92,22.86,22.92,75073.0,17.9698,18.009,17.9619,18.009,75073.0
2015-12-03 15:00:00,22.92,22.93,22.9,22.92,158042.0,18.009,18.0169,17.9933,18.009,158042.0
2015-12-03 15:10:00,22.91,22.95,22.91,22.94,101764.0,18.0012,18.0326,18.0012,18.0248,101764.0
2015-12-03 15:20:00,22.94,23.0,22.93,22.96,127775.0,18.0248,18.0719,18.0169,18.0405,127775.0
2015-12-03 15:30:00,22.96,22.98,22.91,22.98,113661.0,18.0405,18.0562,18.0012,18.0562,113661.0
2015-12-03 15:40:00,22.98,23.01,22.95,22.98,435265.0,18.0562,18.0798,18.0326,18.0562,435265.0
2015-12-03 15:50:00,22.97,22.98,22.91,22.93,673722.0,18.0483,18.0562,18.0012,18.0169,673722.0
2015-12-04 09:30:00,22.83,22.91,22.73,22.91,281179.0,17.9383,18.0012,17.8598,18.0012,281179.0
2015-12-04 09:40:00,22.92,23.06,22.91,23.0,195746.0,18.009,18.1191,18.0012,18.0719,195746.0
2015-12-04 09:50:00,22.99,23.05,22.94,22.95,204380.0,18.0641,18.1112,18.0248,18.0326,204380.0
2015-12-04 10:00:00,22.95,22.98,22.93,22.95,289197.0,18.0326,18.0562,18.0169,18.0326,289197.0
2015-12-04 10:10:00,22.95,23.02,22.95,23.02,162213.0,18.0326,18.0876,18.0326,18.0876,162213.0
2015-12-04 10:20:00,23.02,23.1,23.02,23.07,137892.0,18.0876,18.1505,18.0876,18.1269,137892.0
2015-12-04 10:30:00,23.07,23.14,23.07,23.1,178705.0,18.1269,18.1819,18.1269,18.1505,178705.0
2015-12-04 10:40:00,23.11,23.17,23.09,23.15,220488.0,18.1583,18.2055,18.1426,18.1898,220488.0
2015-12-04 10:50:00,23.15,23.22,23.15,23.21,205647.0,18.1898,18.2448,18.1898,18.2369,205647.0
2015-12-04 11:00:00,23.2,23.21,23.14,23.17,199972.0,18.2291,18.2369,18.1819,18.2055,199972.0
2015-12-04 11:10:00,23.16,23.17,23.12,23.17,144677.0,18.1976,18.2055,18.1662,18.2055,144677.0
2015-12-04 11:20:00,23.16,23.19,23.14,23.16,152147.0,18.1976,18.2212,18.1819,18.1976,152147.0
2015-12-04 11:30:00,23.16,23.19,23.14,23.19,99550.0,18.1976,18.2212,18.1819,18.2212,99550.0
2015-12-04 11:40:00,23.18,23.19,23.14,23.16,58166.0,18.2133,18.2212,18.1819,18.1976,58166.0
2015-12-04 11:50:00,23.16,23.16,23.13,23.14,75729.0,18.1976,18.1976,18.1741,18.1819,75729.0
2015-12-04 12:00:00,23.14,23.15,23.09,23.1,121225.0,18.1819,18.1898,18.1426,18.1505,121225.0
2015-12-04 12:10:00,23.1,23.14,23.09,23.13,87273.0,18.1505,18.1819,18.1426,18.1741,87273.0
2015-12-04 12:20:00,23.13,23.16,23.13,23.14,73244.0,18.1741,18.1976,18.1741,18.1819,73244.0
2015-12-04 12:30:00,23.13,23.2,23.13,23.18,155435.0,18.1741,18.2291,18.1741,18.2133,155435.0
2015-12-04 12:40:00,23.19,23.23,23.18,23.22,83886.0,18.2212,18.2526,18.2133,18.2448,83886.0
2015-12-04 12:50:00,23.23,23.25,23.22,23.23,177196.0,18.2526,18.2683,18.2448,18.2526,177196.0
2015-12-04 13:00:00,23.23,23.25,23.23,23.25,69494.0,18.2526,18.2683,18.2526,18.2683,69494.0
2015-12-04 13:10:00,23.25,23.34,23.24,23.34,263097.0,18.2683,18.3391,18.2605,18.3391,263097.0
2015-12-04 13:20:00,23.33,23.35,23.3,23.3,74714.0,18.3312,18.3469,18.3076,18.3076,74714.0
2015-12-04 13:30:00,23.3,23.32,23.29,23.32,61760.0,18.3076,18.3233,18.2998,18.3233,61760.0
2015-12-04 13:40:00,23.32,23.32,23.28,23.3,62990.0,18.3233,18.3233,18.2919,18.3076,62990.0
2015-12-04 13:50:00,23.3,23.31,23.29,23.3,86880.0,18.3076,18.3155,18.2998,18.3076,86880.0
2015-12-04 14:00:00,23.31,23.37,23.3,23.35,128286.0,18.3155,18.3626,18.3076,18.3469,128286.0
2015-12-04 14:10:00,23.36,23.36,23.32,23.33,160054.0,18.3548,18.3548,18.3233,18.3312,160054.0
2015-12-04 14:20:00,23.33,23.36,23.33,23.34,354780.0,18.3312,18.3548,18.3312,18.3391,354780.0
2015-12-04 14:30:00,23.34,23.35,23.33,23.35,99057.0,18.3391,18.3469,18.3312,18.3469,99057.0
2015-12-04 14:40:00,23.34,23.35,23.33,23.35,71940.0,18.3391,18.3469,18.3312,18.3469,71940.0
2015-12-04 14:50:00,23.35,23.36,23.34,23.35,60336.0,18.3469,18.3548,18.3391,18.3469,60336.0
2015-12-04 15:00:00,23.35,23.36,23.32,23.35,130688.0,18.3469,18.3548,18.3233,18.3469,130688.0
2015-12-04 15:10:00,23.35,23.36,23.34,23.35,85562.0,18.3469,18.3548,18.3391,18.3469,85562.0
2015-12-04 15:20:00,23.35,23.35,23.31,23.34,116638.0,18.3469,18.3469,18.3155,18.3391,116638.0
2015-12-04 15:30:00,23.34,23.34,23.29,23.3,137251.0,18.3391,18.3391,18.2998,18.3076,137251.0
2015-12-04 15:40:00,23.31,23.32,23.3,23.3,136820.0,18.3155,18.3233,18.3076,18.3076,136820.0
2015-12-04 15:50:00,23.3,23.33,23.3,23.33,456814.0,18.3076,18.3312,18.3076,18.3312,456814.0
2015-12-07 09:30:00,23.45,23.5,23.41,23.47,468840.0,18.4255,18.4648,18.3941,18.4412,468840.0
2015-12-07 09:40:00,23.47,23.48,23.34,23.37,236605.0,18.4412,18.4491,18.3391,18.3626,236605.0
2015-12-07 09:50:00,23.36,23.39,23.27,23.37,181070.0,18.3548,18.3783,18.2841,18.3626,181070.0
2015-12-07 10:00:00,23.37,23.37,23.25,23.25,163272.0,18.3626,18.3626,18.2683,18.2683,163272.0
2015-12-07 10:10:00,23.26,23.28,23.22,23.28,106193.0,18.2762,18.2919,18.2448,18.2919,106193.0
2015-12-07 10:20:00,23.28,23.33,23.27,23.3,121295.0,18.2919,18.3312,18.2841,18.3076,121295.0
2015-12-07 10:30:00,23.3,23.31,23.22,23.25,154213.0,18.3076,18.3155,18.2448,18.2683,154213.0
2015-12-07 10:40:00,23.24,23.29,23.22,23.29,214909.0,18.2605,18.2998,18.2448,18.2998,214909.0
2015-12-07 10:50:00,23.3,23.43,23.28,23.42,192347.0,18.3076,18.4098,18.2919,18.4019,192347.0
2015-12-07 11:00:00,23.42,23.46,23.4,23.45,163048.0,18.4019,18.4333,18.3862,18.4255,163048.0
2015-12-07 11:10:00,23.44,23.45,23.33,23.34,69862.0,18.4176,18.4255,18.3312,18.3391,69862.0
2015-12-07 11:20:00,23.34,23.35,23.26,23.28,132176.0,18.3391,18.3469,18.2762,18.2919,132176.0
2015-12-07 11:30:00,23.29,23.35,23.28,23.35,55425.0,18.2998,18.3469,18.2919,18.3469,55425.0
2015-12-07 11:40:00,23.35,23.36,23.32,23.33,50303.0,18.3469,18.3548,18.3233,18.3312,50303.0
2015-12-07 11:50:00,23.33,23.4,23.33,23.36,59205.0,18.3312,18.3862,18.3312,18.3548,59205.0
2015-12-07 12:00:00,23.36,23.37,23.31,23.31,46973.0,18.3548,18.3626,18.3155,18.3155,46973.0
2015-12-07 12:10:00,23.31,23.34,23.29,23.31,92033.0,18.3155,18.3391,18.2998,18.3155,92033.0
2015-12-07 12:20:00,23.31,23.34,23.25,23.26,144188.0,18.3155,18.3391,18.2683,18.2762,144188.0
2015-12-07 12:30:00,23.25,23.28,23.23,23.24,93860.0,18.2683,18.2919,18.2526,18.2605,93860.0
2015-12-07 12:40:00,23.25,23.28,23.24,23.28,34410.0,18.2683,18.2919,18.2605,18.2919,34410.0
2015-12-07 12:50:00,23.28,23.3,23.26,23.29,66385.0,18.2919,18.3076,18.2762,18.2998,66385.0
2015-12-07 13:00:00,23.3,23.34,23.29,23.31,37010.0,18.3076,18.3391,18.2998,18.3155,37010.0
2015-12-07 13:10:00,23.31,23.33,23.27,23.3,50353.0,18.3155,18.3312,18.2841,18.3076,50353.0
2015-12-07 13:20:00,23.31,23.31,23.23,23.27,55674.0,18.3155,18.3155,18.2526,18.2841,55674.0
2015-12-07 13:30:00,23.27,23.3,23.26,23.28,36240.0,18.2841,18.3076,18.2762,18.2919,36240.0
2015-12-07 13:40:00,23.27,23.28,23.26,23.26,25160.0,18.2841,18.2919,18.2762,18.2762,25160.0
2015-12-07 13:50:00,23.27,23.32,23.26,23.31,39832.0,18.2841,18.3233,18.2762,18.3155,39832.0
2015-12-07 14:00:00,23.32,23.36,23.29,23.34,58073.0,18.3233,18.3548,18.2998,18.3391,58073.0
2015-12-07 14:10:00,23.33,23.35,23.33,23.33,30062.0,18.3312,18.3469,18.3312,18.3312,30062.0
2015-12-07 14:20:00,23.34,23.35,23.3,23.35,51546.0,18.3391,18.3469,18.3076,18.3469,51546.0
2015-12-07 14:30:00,23.35,23.37,23.29,23.32,49415.0,18.3469,18.3626,18.2998,18.3233,49415.0
2015-12-07 14:40:00,23.31,23.31,23.26,23.27,54765.0,18.3155,18.3155,18.2762,18.2841,54765.0
2015-12-07 14:50:00,23.27,23.31,23.26,23.27,36438.0,18.2841,18.3155,18.2762,18.2841,36438.0
2015-12-07 15:00:00,23.26,23.27,23.17,23.2,153640.0,18.2762,18.2841,18.2055,18.2291,153640.0
2015-12-07 15:10:00,23.2,23.24,23.18,23.24,89854.0,18.2291,18.2605,18.2133,18.2605,89854.0
2015-12-07 15:20:00,23.24,23.27,23.2,23.23,196265.0,18.2605,18.2841,18.2291,18.2526,196265.0
2015-12-07 15:30:00,23.23,23.25,23.2,23.23,109292.0,18.2526,18.2683,18.2291,18.2526,109292.0
2015-12-07 15:40:00,23.23,23.28,23.22,23.28,140136.0,18.2526,18.2919,18.2448,18.2919,140136.0
2015-12-07 15:50:00,23.27,23.28,23.23,23.25,275870.0,18.2841,18.2919,18.2526,18.2683,275870.0
2015-12-08 09:30:00,23.0,23.0,22.88,22.94,418622.0,18.0719,18.0719,17.9776,18.0248,418622.0
2015-12-08 09:40:00,22.94,22.98,22.93,22.96,184733.0,18.0248,18.0562,18.0169,18.0405,184733.0
2015-12-08 09:50:00,22.96,23.0,22.94,22.96,140757.0,18.0405,18.0719,18.0248,18.0405,140757.0
2015-12-08 10:00:00,22.96,23.03,22.95,22.99,494193.0,18.0405,18.0955,18.0326,18.0641,494193.0
2015-12-08 10:10:00,22.99,23.02,22.96,22.98,103279.0,18.0641,18.0876,18.0405,18.0562,103279.0
2015-12-08 10:20:00,22.98,22.98,22.88,22.91,148981.0,18.0562,18.0562,17.9776,18.0012,148981.0
2015-12-08 10:30:00,22.91,23.0,22.89,22.96,109199.0,18.0012,18.0719,17.9855,18.0405,109199.0
2015-12-08 10:40:00,22.96,23.02,22.95,23.0,107489.0,18.0405,18.0876,18.0326,18.0719,107489.0
2015-12-08 10:50:00,23.0,23.0,22.95,22.96,207830.0,18.0719,18.0719,18.0326,18.0405,207830.0
2015-12-08 11:00:00,22.97,23.12,22.97,23.12,317974.0,18.0483,18.1662,18.0483,18.1662,317974.0
2015-12-08 11:10:00,23.12,23.13,23.09,23.13,146477.0,18.1662,18.1741,18.1426,18.1741,146477.0
2015-12-08 11:20:00,23.13,23.18,23.12,23.16,153480.0,18.1741,18.2133,18.1662,18.1976,153480.0
2015-12-08 11:30:00,23.15,23.18,23.14,23.15,192400.0,18.1898,18.2133,18.1819,18.1898,192400.0
2015-12-08 11:40:00,23.16,23.21,23.15,23.21,115951.0,18.1976,18.2369,18.1898,18.2369,115951.0
2015-12-08 11:50:00,23.21,23.22,23.19,23.22,98321.0,18.2369,18.2448,18.2212,18.2448,98321.0
2015-12-08 12:00:00,23.22,23.22,23.19,23.22,144652.0,18.2448,18.2448,18.2212,18.2448,144652.0
2015-12-08 12:10:00,23.21,23.21,23.14,23.16,99531.0,18.2369,18.2369,18.1819,18.1976,99531.0
2015-12-08 12:20:00,23.16,23.17,23.15,23.16,25663.0,18.1976,18.2055,18.1898,18.1976,25663.0
2015-12-08 12:30:00,23.15,23.17,23.1,23.14,76753.0,18.1898,18.2055,18.1505,18.1819,76753.0
2015-12-08 12:40:00,23.14,23.14,23.09,23.09,39934.0,18.1819,18.1819,18.1426,18.1426,39934.0
2015-12-08 12:50:00,23.09,23.11,23.07,23.08,47439.0,18.1426,18.1583,18.1269,18.1348,47439.0
2015-12-08 13:00:00,23.08,23.11,23.07,23.09,69695.0,18.1348,18.1583,18.1269,18.1426,69695.0
2015-12-08 13:10:00,23.09,23.1,23.04,23.05,70860.0,18.1426,18.1505,18.1033,18.1112,70860.0
2015-12-08 13:20:00,23.05,23.05,23.01,23.03,68944.0,18.1112,18.1112,18.0798,18.0955,68944.0
2015-12-08 13:30:00,23.03,23.11,23.02,23.08,48838.0,18.0955,18.1583,18.0876,18.1348,48838.0
2015-12-08 13:40:00,23.08,23.1,23.07,23.07,48427.0,18.1348,18.1505,18.1269,18.1269,48427.0
2015-12-08 13:50:00,23.07,23.12,23.07,23.11,53156.0,18.1269,18.1662,18.1269,18.1583,53156.0
2015-12-08 14:00:00,23.11,23.15,23.1,23.14,196679.0,18.1583,18.1898,18.1505,18.1819,196679.0
2015-12-08 14:10:00,23.15,23.22,23.14,23.2,179317.0,18.1898,18.2448,18.1819,18.2291,179317.0
2015-12-08 14:20:00,23.2,23.2,23.14,23.15,45362.0,18.2291,18.2291,18.1819,18.1898,45362.0
2015-12-08 14:30:00,23.14,23.16,23.13,23.14,46063.0,18.1819,18.1976,18.1741,18.1819,46063.0
2015-12-08 14:40:00,23.14,23.16,23.11,23.14,90689.0,18.1819,18.1976,18.1583,18.1819,90689.0
2015-12-08 14:50:00,23.14,23.16,23.11,23.11,62587.0,18.1819,18.1976,18.1583,18.1583,62587.0
2015-12-08 15:00:00,23.11,23.12,23.1,23.12,107907.0,18.1583,18.1662,18.1505,18.1662,107907.0
2015-12-08 15:10:00,23.12,23.13,23.06,23.07,86207.0,18.1662,18.1741,18.1191,18.1269,86207.0
2015-12-08 15:20:00,23.07,23.07,23.03,23.05,140397.0,18.1269,18.1269,18.0955,18.1112,140397.0
2015-12-08 15:30:00,23.05,23.12,23.04,23.09,152958.0,18.1112,18.1662,18.1033,18.1426,152958.0
2015-12-08 15:40:00,23.09,23.11,23.07,23.1,174667.0,18.1426,18.1583,18.1269,18.1505,174667.0
2015-12-08 15:50:00,23.1,23.12,23.08,23.1,556103.0,18.1505,18.1662,18.1348,18.1505,556103.0
2015-12-09 09:30:00,22.95,22.97,22.75,22.85,543409.0,18.0326,18.0483,17.8755,17.954,543409.0
2015-12-09 09:40:00,22.86,22.98,22.86,22.98,173417.0,17.9619,18.0562,17.9619,18.0562,173417.0
2015-12-09 09:50:00,22.98,23.01,22.95,22.96,151531.0,18.0562,18.0798,18.0326,18.0405,151531.0
2015-12-09 10:00:00,22.96,23.0,22.94,22.95,501766.0,18.0405,18.0719,18.0248,18.0326,501766.0
2015-12-09 10:10:00,22.96,22.99,22.91,22.94,375407.0,18.0405,18.0641,18.0012,18.0248,375407.0
2015-12-09 10:20:00,22.95,22.97,22.91,22.93,114697.0,18.0326,18.0483,18.0012,18.0169,114697.0
2015-12-09 10:30:00,22.93,23.0,22.92,22.97,371335.0,18.0169,18.0719,18.009,18.0483,371335.0
2015-12-09 10:40:00,22.98,23.0,22.96,22.97,236492.0,18.0562,18.0719,18.0405,18.0483,236492.0
2015-12-09 10:50:00,22.98,22.99,22.94,22.95,202106.0,18.0562,18.0641,18.0248,18.0326,202106.0
2015-12-09 11:00:00,22.95,22.96,22.93,22.96,98633.0,18.0326,18.0405,18.0169,18.0405,98633.0
2015-12-09 11:10:00,22.96,22.96,22.89,22.89,137021.0,18.0405,18.0405,17.9855,17.9855,137021.0
2015-12-09 11:20:00,22.89,22.91,22.86,22.88,172006.0,17.9855,18.0012,17.9619,17.9776,172006.0
2015-12-09 11:30:00,22.89,22.91,22.87,22.89,145905.0,17.9855,18.0012,17.9698,17.9855,145905.0
2015-12-09 11:40:00,22.89,22.9,22.8,22.82,248347.0,17.9855,17.9933,17.9148,17.9305,248347.0
2015-12-09 11:50:00,22.82,22.83,22.8,22.81,107609.0,17.9305,17.9383,17.9148,17.9226,107609.0
2015-12-09 12:00:00,22.81,22.89,22.8,22.87,103945.0,17.9226,17.9855,17.9148,17.9698,103945.0
2015-12-09 12:10:00,22.87,22.87,22.78,22.78,71742.0,17.9698,17.9698,17.899,17.899,71742.0
2015-12-09 12:20:00,22.78,22.79,22.68,22.7,221444.0,17.899,17.9069,17.8205,17.8362,221444.0
2015-12-09 12:30:00,22.7,22.74,22.67,22.7,103755.0,17.8362,17.8676,17.8126,17.8362,103755.0
2015-12-09 12:40:00,22.7,22.72,22.69,22.71,135122.0,17.8362,17.8519,17.8283,17.844,135122.0
2015-12-09 12:50:00,22.72,22.75,22.7,22.72,82101.0,17.8519,17.8755,17.8362,17.8519,82101.0
2015-12-09 13:00:00,22.71,22.78,22.66,22.72,116631.0,17.844,17.899,17.8048,17.8519,116631.0
2015-12-09 13:10:00,22.71,22.74,22.69,22.69,90967.0,17.844,17.8676,17.8283,17.8283,90967.0
2015-12-09 13:20:00,22.69,22.71,22.66,22.68,112994.0,17.8283,17.844,17.8048,17.8205,112994.0
2015-12-09 13:30:00,22.69,22.73,22.65,22.73,97434.0,17.8283,17.8598,17.7969,17.8598,97434.0
2015-12-09 13:40:00,22.73,22.8,22.72,22.79,126530.0,17.8598,17.9148,17.8519,17.9069,126530.0
2015-12-09 13:50:00,22.79,22.82,22.77,22.78,189458.0,17.9069,17.9305,17.8912,17.899,189458.0
2015-12-09 14:00:00,22.78,22.82,22.76,22.79,230493.0,17.899,17.9305,17.8833,17.9069,230493.0
2015-12-09 14:10:00,22.79,22.82,22.76,22.77,280141.0,17.9069,17.9305,17.8833,17.8912,280141.0
2015-12-09 14:20:00,22.76,22.77,22.74,22.76,130324.0,17.8833,17.8912,17.8676,17.8833,130324.0
2015-12-09 14:30:00,22.75,22.78,22.74,22.76,100647.0,17.8755,17.899,17.8676,17.8833,100647.0
2015-12-09 14:40:00,22.75,22.76,22.66,22.68,161685.0,17.8755,17.8833,17.8048,17.8205,161685.0
2015-12-09 14:50:00,22.68,22.7,22.67,22.69,102966.0,17.8205,17.8362,17.8126,17.8283,102966.0
2015-12-09 15:00:00,22.68,22.79,22.68,22.75,152606.0,17.8205,17.9069,17.8205,17.8755,152606.0
2015-12-09 15:10:00,22.75,22.76,22.7,22.74,172624.0,17.8755,17.8833,17.8362,17.8676,172624.0
2015-12-09 15:20:00,22.74,22.77,22.73,22.77,271694.0,17.8676,17.8912,17.8598,17.8912,271694.0
2015-12-09 15:30:00,22.77,22.82,22.76,22.81,199047.0,17.8912,17.9305,17.8833,17.9226,199047.0
2015-12-09 15:40:00,22.82,22.82,22.75,22.76,266008.0,17.9305,17.9305,17.8755,17.8833,266008.0
2015-12-09 15:50:00,22.76,22.76,22.72,22.73,677763.0,17.8833,17.8833,17.8519,17.8598,677763.0
2015-12-10 09:30:00,22.72,22.81,22.62,22.79,357955.0,17.8519,17.9226,17.7733,17.9069,357955.0
2015-12-10 09:40:00,22.8,22.84,22.78,22.79,157971.0,17.9148,17.9462,17.899,17.9069,157971.0
2015-12-10 09:50:00,22.78,22.79,22.7,22.71,204434.0,17.899,17.9069,17.8362,17.844,204434.0
2015-12-10 10:00:00,22.72,22.8,22.72,22.78,78543.0,17.8519,17.9148,17.8519,17.899,78543.0
2015-12-10 10:10:00,22.78,22.84,22.77,22.8,143108.0,17.899,17.9462,17.8912,17.9148,143108.0
2015-12-10 10:20:00,22.8,22.84,22.79,22.82,106577.0,17.9148,17.9462,17.9069,17.9305,106577.0
2015-12-10 10:30:00,22.82,22.84,22.76,22.84,126332.0,17.9305,17.9462,17.8833,17.9462,126332.0
2015-12-10 10:40:00,22.84,22.85,22.79,22.8,150544.0,17.9462,17.954,17.9069,17.9148,150544.0
2015-12-10 10:50:00,22.8,22.8,22.73,22.73,229061.0,17.9148,17.9148,17.8598,17.8598,229061.0
2015-12-10 11:00:00,22.73,22.74,22.65,22.65,236227.0,17.8598,17.8676,17.7969,17.7969,236227.0
2015-12-10 11:10:00,22.65,22.68,22.62,22.68,121858.0,17.7969,17.8205,17.7733,17.8205,121858.0
2015-12-10 11:20:00,22.67,22.7,22.66,22.66,125191.0,17.8126,17.8362,17.8048,17.8048,125191.0
2015-12-10 11:30:00,22.66,22.72,22.64,22.72,123916.0,17.8048,17.8519,17.789,17.8519,123916.0
2015-12-10 11:40:00,22.72,22.73,22.67,22.7,96006.0,17.8519,17.8598,17.8126,17.8362,96006.0
2015-12-10 11:50:00,22.7,22.71,22.68,22.69,65514.0,17.8362,17.844,17.8205,17.8283,65514.0
2015-12-10 12:00:00,22.69,22.73,22.67,22.71,85102.0,17.8283,17.8598,17.8126,17.844,85102.0
2015-12-10 12:10:00,22.7,22.71,22.63,22.64,79600.0,17.8362,17.844,17.7812,17.789,79600.0
2015-12-10 12:20:00,22.64,22.65,22.62,22.64,144675.0,17.789,17.7969,17.7733,17.789,144675.0
2015-12-10 12:30:00,22.65,22.65,22.62,22.63,75836.0,17.7969,17.7969,17.7733,17.7812,75836.0
2015-12-10 12:40:00,22.62,22.65,22.61,22.64,139599.0,17.7733,17.7969,17.7655,17.789,139599.0
2015-12-10 12:50:00,22.64,22.77,22.64,22.75,71836.0,17.789,17.8912,17.789,17.8755,71836.0
2015-12-10 13:00:00,22.76,22.76,22.72,22.75,45636.0,17.8833,17.8833,17.8519,17.8755,45636.0
2015-12-10 13:10:00,22.75,22.78,22.73,22.77,44692.0,17.8755,17.899,17.8598,17.8912,44692.0
2015-12-10 13:20:00,22.77,22.8,22.75,22.77,81592.0,17.8912,17.9148,17.8755,17.8912,81592.0
2015-12-10 13:30:00,22.77,22.77,22.7,22.71,107533.0,17.8912,17.8912,17.8362,17.844,107533.0
2015-12-10 13:40:00,22.72,22.72,22.65,22.69,171129.0,17.8519,17.8519,17.7969,17.8283,171129.0
2015-12-10 13:50:00,22.69,22.71,22.65,22.65,125167.0,17.8283,17.844,17.7969,17.7969,125167.0
2015-12-10 14:00:00,22.65,22.73,22.65,22.71,121858.0,17.7969,17.8598,17.7969,17.844,121858.0
2015-12-10 14:10:00,22.7,22.74,22.67,22.73,75978.0,17.8362,17.8676,17.8126,17.8598,75978.0
2015-12-10 14:20:00,22.72,22.79,22.71,22.79,82130.0,17.8519,17.9069,17.844,17.9069,82130.0
2015-12-10 14:30:00,22.79,22.79,22.69,22.71,159372.0,17.9069,17.9069,17.8283,17.844,159372.0
2015-12-10 14:40:00,22.7,22.72,22.69,22.69,92261.0,17.8362,17.8519,17.8283,17.8283,92261.0
2015-12-10 14:50:00,22.69,22.7,22.66,22.67,131848.0,17.8283,17.8362,17.8048,17.8126,131848.0
2015-12-10 15:00:00,22.67,22.68,22.65,22.65,137825.0,17.8126,17.8205,17.7969,17.7969,137825.0
2015-12-10 15:10:00,22.66,22.7,22.63,22.67,373089.0,17.8048,17.8362,17.7812,17.8126,373089.0
2015-12-10 15:20:00,22.67,22.68,22.64,22.65,269031.0,17.8126,17.8205,17.789,17.7969,269031.0
2015-12-10 15:30:00,22.64,22.68,22.63,22.65,282063.0,17.789,17.8205,17.7812,17.7969,282063.0
2015-12-10 15:40:00,22.64,22.7,22.64,22.69,256198.0,17.789,17.8362,17.789,17.8283,256198.0
2015-12-10 15:50:00,22.69,22.7,22.63,22.66,471807.0,17.8283,17.8362,17.7812,17.8048,471807.0
2015-12-11 09:30:00,22.42,22.42,22.21,22.38,709230.0,17.6162,17.6162,17.4512,17.5848,709230.0
2015-12-11 09:40:00,22.38,22.42,22.34,22.34,183296.0,17.5848,17.6162,17.5533,17.5533,183296.0
2015-12-11 09:50:00,22.34,22.45,22.32,22.44,126549.0,17.5533,17.6398,17.5376,17.6319,126549.0
2015-12-11 10:00:00,22.45,22.55,22.41,22.49,266277.0,17.6398,17.7183,17.6083,17.6712,266277.0
2015-12-11 10:10:00,22.5,22.54,22.49,22.53,227848.0,17.679,17.7105,17.6712,17.7026,227848.0
2015-12-11 10:20:00,22.52,22.53,22.43,22.44,350353.0,17.6948,17.7026,17.624,17.6319,350353.0
2015-12-11 10:30:00,22.45,22.48,22.42,22.45,216103.0,17.6398,17.6633,17.6162,17.6398,216103.0
2015-12-11 10:40:00,22.45,22.47,22.42,22.45,146093.0,17.6398,17.6555,17.6162,17.6398,146093.0
2015-12-11 10:50:00,22.45,22.47,22.43,22.45,115768.0,17.6398,17.6555,17.624,17.6398,115768.0
2015-12-11 11:00:00,22.45,22.47,22.4,22.43,188899.0,17.6398,17.6555,17.6005,17.624,188899.0
2015-12-11 11:10:00,22.43,22.49,22.42,22.48,205571.0,17.624,17.6712,17.6162,17.6633,205571.0
2015-12-11 11:20:00,22.48,22.49,22.43,22.46,106058.0,17.6633,17.6712,17.624,17.6476,106058.0
2015-12-11 11:30:00,22.46,22.51,22.45,22.49,466414.0,17.6476,17.6869,17.6398,17.6712,466414.0
2015-12-11 11:40:00,22.5,22.55,22.49,22.54,182122.0,17.679,17.7183,17.6712,17.7105,182122.0
2015-12-11 11:50:00,22.55,22.55,22.53,22.54,155275.0,17.7183,17.7183,17.7026,17.7105,155275.0
2015-12-11 12:00:00,22.54,22.56,22.5,22.5,423501.0,17.7105,17.7262,17.679,17.679,423501.0
2015-12-11 12:10:00,22.51,22.52,22.46,22.48,141680.0,17.6869,17.6948,17.6476,17.6633,141680.0
2015-12-11 12:20:00,22.48,22.49,22.46,22.47,255515.0,17.6633,17.6712,17.6476,17.6555,255515.0
2015-12-11 12:30:00,22.46,22.49,22.45,22.48,166333.0,17.6476,17.6712,17.6398,17.6633,166333.0
2015-12-11 12:40:00,22.48,22.49,22.39,22.39,169381.0,17.6633,17.6712,17.5926,17.5926,169381.0
2015-12-11 12:50:00,22.4,22.45,22.39,22.43,107946.0,17.6005,17.6398,17.5926,17.624,107946.0
2015-12-11 13:00:00,22.43,22.48,22.41,22.46,68310.0,17.624,17.6633,17.6083,17.6476,68310.0
2015-12-11 13:10:00,22.47,22.49,22.46,22.48,69259.0,17.6555,17.6712,17.6476,17.6633,69259.0
2015-12-11 13:20:00,22.48,22.48,22.44,22.45,59364.0,17.6633,17.6633,17.6319,17.6398,59364.0
2015-12-11 13:30:00,22.45,22.46,22.42,22.45,122636.0,17.6398,17.6476,17.6162,17.6398,122636.0
2015-12-11 13:40:00,22.44,22.49,22.43,22.46,216685.0,17.6319,17.6712,17.624,17.6476,216685.0
2015-12-11 13:50:00,22.47,22.49,22.45,22.46,56352.0,17.6555,17.6712,17.6398,17.6476,56352.0
2015-12-11 14:00:00,22.47,22.49,22.46,22.49,109803.0,17.6555,17.6712,17.6476,17.6712,109803.0
2015-12-11 14:10:00,22.48,22.49,22.4,22.4,328243.0,17.6633,17.6712,17.6005,17.6005,328243.0
2015-12-11 14:20:00,22.41,22.44,22.4,22.44,89534.0,17.6083,17.6319,17.6005,17.6319,89534.0
2015-12-11 14:30:00,22.44,22.46,22.42,22.45,234462.0,17.6319,17.6476,17.6162,17.6398,234462.0
2015-12-11 14:40:00,22.44,22.46,22.4,22.4,136636.0,17.6319,17.6476,17.6005,17.6005,136636.0
2015-12-11 14:50:00,22.4,22.41,22.37,22.37,98505.0,17.6005,17.6083,17.5769,17.5769,98505.0
2015-12-11 15:00:00,22.37,22.41,22.35,22.36,139365.0,17.5769,17.6083,17.5612,17.569,139365.0
2015-12-11 15:10:00,22.37,22.37,22.31,22.32,165381.0,17.5769,17.5769,17.5298,17.5376,165381.0
2015-12-11 15:20:00,22.32,22.33,22.31,22.33,196537.0,17.5376,17.5455,17.5298,17.5455,196537.0
2015-12-11 15:30:00,22.33,22.33,22.26,22.27,299868.0,17.5455,17.5455,17.4905,17.4983,299868.0
2015-12-11 15:40:00,22.27,22.29,22.22,22.22,567072.0,17.4983,17.514,17.459,17.459,567072.0
2015-12-11 15:50:00,22.22,22.23,22.16,22.18,1416866.0,17.459,17.4669,17.4119,17.4276,1416866.0
2015-12-14 09:30:00,22.33,22.41,22.26,22.3,394638.0,17.5455,17.6083,17.4905,17.5219,394638.0
2015-12-14 09:40:00,22.3,22.3,22.18,22.21,211291.0,17.5219,17.5219,17.4276,17.4512,211291.0
2015-12-14 09:50:00,22.21,22.22,22.11,22.14,223963.0,17.4512,17.459,17.3726,17.3962,223963.0
2015-12-14 10:00:00,22.14,22.23,22.13,22.21,159444.0,17.3962,17.4669,17.3883,17.4512,159444.0
2015-12-14 10:10:00,22.21,22.23,22.13,22.17,316819.0,17.4512,17.4669,17.3883,17.4197,316819.0
2015-12-14 10:20:00,22.17,22.21,22.14,22.18,123048.0,17.4197,17.4512,17.3962,17.4276,123048.0
2015-12-14 10:30:00,22.18,22.22,22.16,22.22,93016.0,17.4276,17.459,17.4119,17.459,93016.0
2015-12-14 10:40:00,22.22,22.23,22.17,22.2,146029.0,17.459,17.4669,17.4197,17.4433,146029.0
2015-12-14 10:50:00,22.19,22.23,22.16,22.2,96722.0,17.4355,17.4669,17.4119,17.4433,96722.0
2015-12-14 11:00:00,22.19,22.19,22.13,22.14,64859.0,17.4355,17.4355,17.3883,17.3962,64859.0
2015-12-14 11:10:00,22.13,22.16,22.1,22.12,76205.0,17.3883,17.4119,17.3647,17.3805,76205.0
2015-12-14 11:20:00,22.12,22.18,22.12,22.17,58044.0,17.3805,17.4276,17.3805,17.4197,58044.0
2015-12-14 11:30:00,22.16,22.17,22.09,22.13,171508.0,17.4119,17.4197,17.3569,17.3883,171508.0
2015-12-14 11:40:00,22.13,22.18,22.1,22.12,138650.0,17.3883,17.4276,17.3647,17.3805,138650.0
2015-12-14 11:50:00,22.12,22.22,22.1,22.21,145159.0,17.3805,17.459,17.3647,17.4512,145159.0
2015-12-14 12:00:00,22.21,22.23,22.18,22.22,144226.0,17.4512,17.4669,17.4276,17.459,144226.0
2015-12-14 12:10:00,22.22,22.24,22.15,22.19,106332.0,17.459,17.4747,17.404,17.4355,106332.0
2015-12-14 12:20:00,22.19,22.24,22.14,22.23,114837.0,17.4355,17.4747,17.3962,17.4669,114837.0
2015-12-14 12:30:00,22.23,22.25,22.16,22.16,433764.0,17.4669,17.4826,17.4119,17.4119,433764.0
2015-12-14 12:40:00,22.16,22.17,22.07,22.08,230265.0,17.4119,17.4197,17.3412,17.349,230265.0
2015-12-14 12:50:00,22.09,22.18,22.09,22.18,132528.0,17.3569,17.4276,17.3569,17.4276,132528.0
2015-12-14 13:00:00,22.19,22.2,22.15,22.17,79791.0,17.4355,17.4433,17.404,17.4197,79791.0
2015-12-14 13:10:00,22.16,22.2,22.15,22.2,203451.0,17.4119,17.4433,17.404,17.4433,203451.0
2015-12-14 13:20:00,22.2,22.2,22.13,22.19,254035.0,17.4433,17.4433,17.3883,17.4355,254035.0
2015-12-14 13:30:00,22.19,22.2,22.16,22.17,147819.0,17.4355,17.4433,17.4119,17.4197,147819.0
2015-12-14 13:40:00,22.17,22.19,22.15,22.18,76867.0,17.4197,17.4355,17.404,17.4276,76867.0
2015-12-14 13:50:00,22.19,22.2,22.16,22.2,109119.0,17.4355,17.4433,17.4119,17.4433,109119.0
2015-12-14 14:00:00,22.2,22.2,22.15,22.19,106202.0,17.4433,17.4433,17.404,17.4355,106202.0
2015-12-14 14:10:00,22.19,22.22,22.17,22.21,228186.0,17.4355,17.459,17.4197,17.4512,228186.0
2015-12-14 14:20:00,22.21,22.25,22.14,22.15,258748.0,17.4512,17.4826,17.3962,17.404,258748.0
2015-12-14 14:30:00,22.15,22.17,22.12,22.17,64553.0,17.404,17.4197,17.3805,17.4197,64553.0
2015-12-14 14:40:00,22.17,22.17,22.11,22.15,92829.0,17.4197,17.4197,17.3726,17.404,92829.0
2015-12-14 14:50:00,22.16,22.21,22.16,22.2,135713.0,17.4119,17.4512,17.4119,17.4433,135713.0
2015-12-14 15:00:00,22.19,22.2,22.17,22.18,138095.0,17.4355,17.4433,17.4197,17.4276,138095.0
2015-12-14 15:10:00,22.19,22.21,22.15,22.2,108348.0,17.4355,17.4512,17.404,17.4433,108348.0
2015-12-14 15:20:00,22.2,22.23,22.19,22.2,162293.0,17.4433,17.4669,17.4355,17.4433,162293.0
2015-12-14 15:30:00,22.21,22.23,22.19,22.21,245798.0,17.4512,17.4669,17.4355,17.4512,245798.0
2015-12-14 15:40:00,22.21,22.23,22.15,22.22,321535.0,17.4512,17.4669,17.404,17.459,321535.0
2015-12-14 15:50:00,22.22,22.23,22.19,22.23,872444.0,17.459,17.4669,17.4355,17.4669,872444.0
2015-12-15 09:30:00,22.42,22.67,22.41,22.67,462921.0,17.6162,17.8126,17.6083,17.8126,462921.0
2015-12-15 09:40:00,22.67,22.85,22.67,22.85,576870.0,17.8126,17.954,17.8126,17.954,576870.0
2015-12-15 09:50:00,22.84,22.88,22.78,22.81,364366.0,17.9462,17.9776,17.899,17.9226,364366.0
2015-12-15 10:00:00,22.81,22.85,22.73,22.82,515371.0,17.9226,17.954,17.8598,17.9305,515371.0
2015-12-15 10:10:00,22.82,22.88,22.76,22.82,312737.0,17.9305,17.9776,17.8833,17.9305,312737.0
2015-12-15 10:20:00,22.81,22.82,22.74,22.75,174235.0,17.9226,17.9305,17.8676,17.8755,174235.0
2015-12-15 10:30:00,22.74,22.79,22.74,22.78,135970.0,17.8676,17.9069,17.8676,17.899,135970.0
2015-12-15 10:40:00,22.78,22.81,22.76,22.8,108731.0,17.899,17.9226,17.8833,17.9148,108731.0
2015-12-15 10:50:00,22.79,22.81,22.74,22.76,250361.0,17.9069,17.9226,17.8676,17.8833,250361.0
2015-12-15 11:00:00,22.75,22.83,22.75,22.81,141511.0,17.8755,17.9383,17.8755,17.9226,141511.0
2015-12-15 11:10:00,22.82,22.84,22.8,22.82,271722.0,17.9305,17.9462,17.9148,17.9305,271722.0
2015-12-15 11:20:00,22.83,22.87,22.79,22.82,145021.0,17.9383,17.9698,17.9069,17.9305,145021.0
2015-12-15 11:30:00,22.82,22.85,22.78,22.79,196526.0,17.9305,17.954,17.899,17.9069,196526.0
2015-12-15 11:40:00,22.78,22.79,22.74,22.76,116070.0,17.899,17.9069,17.8676,17.8833,116070.0
2015-12-15 11:50:00,22.75,22.79,22.75,22.79,75633.0,17.8755,17.9069,17.8755,17.9069,75633.0
2015-12-15 12:00:00,22.78,22.82,22.75,22.8,129292.0,17.899,17.9305,17.8755,17.9148,129292.0
2015-12-15 12:10:00,22.8,22.85,22.8,22.82,117797.0,17.9148,17.954,17.9148,17.9305,117797.0
2015-12-15 12:20:00,22.82,22.85,22.78,22.83,253840.0,17.9305,17.954,17.899,17.9383,253840.0
2015-12-15 12:30:00,22.83,22.88,22.81,22.86,277338.0,17.9383,17.9776,17.9226,17.9619,277338.0
2015-12-15 12:40:00,22.85,22.9,22.79,22.89,145761.0,17.954,17.9933,17.9069,17.9855,145761.0
2015-12-15 12:50:00,22.89,22.9,22.84,22.85,335795.0,17.9855,17.9933,17.9462,17.954,335795.0
2015-12-15 13:00:00,22.85,22.89,22.84,22.87,137670.0,17.954,17.9855,17.9462,17.9698,137670.0
2015-12-15 13:10:00,22.86,22.87,22.85,22.86,59872.0,17.9619,17.9698,17.954,17.9619,59872.0
2015-12-15 13:20:00,22.85,22.87,22.82,22.83,126192.0,17.954,17.9698,17.9305,17.9383,126192.0
2015-12-15 13:30:00,22.82,22.83,22.79,22.81,100253.0,17.9305,17.9383,17.9069,17.9226,100253.0
2015-12-15 13:40:00,22.81,22.83,22.78,22.82,95381.0,17.9226,17.9383,17.899,17.9305,95381.0
2015-12-15 13:50:00,22.81,22.85,22.81,22.84,171447.0,17.9226,17.954,17.9226,17.9462,171447.0
2015-12-15 14:00:00,22.83,22.89,22.83,22.87,121368.0,17.9383,17.9855,17.9383,17.9698,121368.0
2015-12-15 14:10:00,22.87,22.88,22.86,22.88,76604.0,17.9698,17.9776,17.9619,17.9776,76604.0
2015-12-15 14:20:00,22.88,22.9,22.86,22.87,150355.0,17.9776,17.9933,17.9619,17.9698,150355.0
2015-12-15 14:30:00,22.88,22.9,22.84,22.85,165319.0,17.9776,17.9933,17.9462,17.954,165319.0
2015-12-15 14:40:00,22.85,22.86,22.8,22.84,170659.0,17.954,17.9619,17.9148,17.9462,170659.0
2015-12-15 14:50:00,22.83,22.88,22.81,22.87,145158.0,17.9383,17.9776,17.9226,17.9698,145158.0
2015-12-15 15:00:00,22.87,22.87,22.83,22.85,156543.0,17.9698,17.9698,17.9383,17.954,156543.0
2015-12-15 15:10:00,22.85,22.86,22.82,22.83,165243.0,17.954,17.9619,17.9305,17.9383,165243.0
2015-12-15 15:20:00,22.83,22.84,22.82,22.82,174376.0,17.9383,17.9462,17.9305,17.9305,174376.0
2015-12-15 15:30:00,22.82,22.85,22.77,22.8,335936.0,17.9305,17.954,17.8912,17.9148,335936.0
2015-12-15 15:40:00,22.8,22.84,22.77,22.81,336950.0,17.9148,17.9462,17.8912,17.9226,336950.0
2015-12-15 15:50:00,22.82,22.87,22.79,22.83,864913.0,17.9305,17.9698,17.9069,17.9383,864913.0
2015-12-16 09:30:00,23.14,23.18,23.07,23.09,505613.0,18.1819,18.2133,18.1269,18.1426,505613.0
2015-12-16 09:40:00,23.08,23.19,23.06,23.11,342020.0,18.1348,18.2212,18.1191,18.1583,342020.0
2015-12-16 09:50:00,23.11,23.12,23.05,23.07,166884.0,18.1583,18.1662,18.1112,18.1269,166884.0
2015-12-16 10:00:00,23.06,23.07,23.02,23.03,156013.0,18.1191,18.1269,18.0876,18.0955,156013.0
2015-12-16 10:10:00,23.03,23.05,23.03,23.04,171297.0,18.0955,18.1112,18.0955,18.1033,171297.0
2015-12-16 10:20:00,23.05,23.07,23.03,23.03,172086.0,18.1112,18.1269,18.0955,18.0955,172086.0
2015-12-16 10:30:00,23.03,23.07,23.01,23.04,140729.0,18.0955,18.1269,18.0798,18.1033,140729.0
2015-12-16 10:40:00,23.03,23.09,23.01,23.08,160456.0,18.0955,18.1426,18.0798,18.1348,160456.0
2015-12-16 10:50:00,23.08,23.1,23.02,23.03,190679.0,18.1348,18.1505,18.0876,18.0955,190679.0
2015-12-16 11:00:00,23.02,23.05,23.01,23.02,151212.0,18.0876,18.1112,18.0798,18.0876,151212.0
2015-12-16 11:10:00,23.02,23.05,22.96,22.96,92876.0,18.0876,18.1112,18.0405,18.0405,92876.0
2015-12-16 11:20:00,22.97,22.97,22.95,22.95,120080.0,18.0483,18.0483,18.0326,18.0326,120080.0
2015-12-16 11:30:00,22.95,22.99,22.95,22.98,124277.0,18.0326,18.0641,18.0326,18.0562,124277.0
2015-12-16 11:40:00,22.98,23.0,22.96,22.98,104258.0,18.0562,18.0719,18.0405,18.0562,104258.0
2015-12-16 11:50:00,22.99,23.08,22.98,23.07,242704.0,18.0641,18.1348,18.0562,18.1269,242704.0
2015-12-16 12:00:00,23.07,23.11,23.05,23.07,139733.0,18.1269,18.1583,18.1112,18.1269,139733.0
2015-12-16 12:10:00,23.07,23.1,23.04,23.04,87670.0,18.1269,18.1505,18.1033,18.1033,87670.0
2015-12-16 12:20:00,23.04,23.05,23.01,23.03,118422.0,18.1033,18.1112,18.0798,18.0955,118422.0
2015-12-16 12:30:00,23.03,23.08,23.02,23.08,211403.0,18.0955,18.1348,18.0876,18.1348,211403.0
2015-12-16 12:40:00,23.08,23.09,23.03,23.04,106461.0,18.1348,18.1426,18.0955,18.1033,106461.0
2015-12-16 12:50:00,23.05,23.07,22.99,23.0,226697.0,18.1112,18.1269,18.0641,18.0719,226697.0
2015-12-16 13:00:00,23.0,23.01,22.98,23.01,206482.0,18.0719,18.0798,18.0562,18.0798,206482.0
2015-12-16 13:10:00,23.01,23.03,22.99,23.01,82894.0,18.0798,18.0955,18.0641,18.0798,82894.0
2015-12-16 13:20:00,23.0,23.01,22.98,22.98,98580.0,18.0719,18.0798,18.0562,18.0562,98580.0
2015-12-16 13:30:00,22.98,22.99,22.94,22.95,118701.0,18.0562,18.0641,18.0248,18.0326,118701.0
2015-12-16 13:40:00,22.94,23.01,22.93,23.0,181435.0,18.0248,18.0798,18.0169,18.0719,181435.0
2015-12-16 13:50:00,23.0,23.05,22.88,23.05,267759.0,18.0719,18.1112,17.9776,18.1112,267759.0
2015-12-16 14:00:00,23.01,23.08,22.88,23.02,102724.0,18.0798,18.1348,17.9776,18.0876,102724.0
2015-12-16 14:10:00,23.01,23.07,22.95,23.04,110935.0,18.0798,18.1269,18.0326,18.1033,110935.0
2015-12-16 14:20:00,23.03,23.06,22.94,22.97,175719.0,18.0955,18.1191,18.0248,18.0483,175719.0
2015-12-16 14:30:00,22.97,23.09,22.93,23.05,130838.0,18.0483,18.1426,18.0169,18.1112,130838.0
2015-12-16 14:40:00,23.04,23.1,23.02,23.08,110318.0,18.1033,18.1505,18.0876,18.1348,110318.0
2015-12-16 14:50:00,23.09,23.21,23.08,23.2,270972.0,18.1426,18.2369,18.1348,18.2291,270972.0
2015-12-16 15:00:00,23.2,23.23,23.16,23.17,145238.0,18.2291,18.2526,18.1976,18.2055,145238.0
2015-12-16 15:10:00,23.17,23.22,23.16,23.19,85750.0,18.2055,18.2448,18.1976,18.2212,85750.0
2015-12-16 15:20:00,23.19,23.21,23.16,23.2,110939.0,18.2212,18.2369,18.1976,18.2291,110939.0
2015-12-16 15:30:00,23.2,23.22,23.18,23.2,180456.0,18.2291,18.2448,18.2133,18.2291,180456.0
2015-12-16 15:40:00,23.2,23.22,23.16,23.18,307517.0,18.2291,18.2448,18.1976,18.2133,307517.0
2015-12-16 15:50:00,23.18,23.19,23.16,23.17,441528.0,18.2133,18.2212,18.1976,18.2055,441528.0
2015-12-17 09:30:00,23.09,23.27,23.05,23.26,458177.0,18.1426,18.2841,18.1112,18.2762,458177.0
2015-12-17 09:40:00,23.25,23.27,23.22,23.24,123600.0,18.2683,18.2841,18.2448,18.2605,123600.0
2015-12-17 09:50:00,23.23,23.29,23.2,23.26,146673.0,18.2526,18.2998,18.2291,18.2762,146673.0
2015-12-17 10:00:00,23.25,23.26,23.19,23.19,180785.0,18.2683,18.2762,18.2212,18.2212,180785.0
2015-12-17 10:10:00,23.19,23.21,23.1,23.12,510976.0,18.2212,18.2369,18.1505,18.1662,510976.0
2015-12-17 10:20:00,23.13,23.16,23.11,23.14,141361.0,18.1741,18.1976,18.1583,18.1819,141361.0
2015-12-17 10:30:00,23.15,23.17,23.12,23.13,103945.0,18.1898,18.2055,18.1662,18.1741,103945.0
2015-12-17 10:40:00,23.13,23.14,23.05,23.05,93042.0,18.1741,18.1819,18.1112,18.1112,93042.0
2015-12-17 10:50:00,23.06,23.09,23.04,23.06,139555.0,18.1191,18.1426,18.1033,18.1191,139555.0
2015-12-17 11:00:00,23.06,23.09,23.04,23.06,90904.0,18.1191,18.1426,18.1033,18.1191,90904.0
2015-12-17 11:10:00,23.06,23.09,23.02,23.03,55963.0,18.1191,18.1426,18.0876,18.0955,55963.0
2015-12-17 11:20:00,23.04,23.05,23.01,23.05,90431.0,18.1033,18.1112,18.0798,18.1112,90431.0
2015-12-17 11:30:00,23.05,23.05,23.0,23.04,143928.0,18.1112,18.1112,18.0719,18.1033,143928.0
2015-12-17 11:40:00,23.03,23.04,22.99,23.02,194783.0,18.0955,18.1033,18.0641,18.0876,194783.0
2015-12-17 11:50:00,23.02,23.05,23.0,23.01,68865.0,18.0876,18.1112,18.0719,18.0798,68865.0
2015-12-17 12:00:00,23.01,23.03,22.98,23.01,107016.0,18.0798,18.0955,18.0562,18.0798,107016.0
2015-12-17 12:10:00,23.01,23.06,23.0,23.05,66896.0,18.0798,18.1191,18.0719,18.1112,66896.0
2015-12-17 12:20:00,23.05,23.12,23.04,23.11,116491.0,18.1112,18.1662,18.1033,18.1583,116491.0
2015-12-17 12:30:00,23.11,23.11,23.08,23.09,68295.0,18.1583,18.1583,18.1348,18.1426,68295.0
2015-12-17 12:40:00,23.1,23.11,23.06,23.07,88222.0,18.1505,18.1583,18.1191,18.1269,88222.0
2015-12-17 12:50:00,23.07,23.15,23.07,23.15,158815.0,18.1269,18.1898,18.1269,18.1898,158815.0
2015-12-17 13:00:00,23.14,23.19,23.14,23.15,321753.0,18.1819,18.2212,18.1819,18.1898,321753.0
2015-12-17 13:10:00,23.15,23.18,23.14,23.14,101840.0,18.1898,18.2133,18.1819,18.1819,101840.0
2015-12-17 13:20:00,23.14,23.15,23.08,23.09,237323.0,18.1819,18.1898,18.1348,18.1426,237323.0
2015-12-17 13:30:00,23.1,23.16,23.09,23.15,154787.0,18.1505,18.1976,18.1426,18.1898,154787.0
2015-12-17 13:40:00,23.15,23.16,23.12,23.15,281283.0,18.1898,18.1976,18.1662,18.1898,281283.0
2015-12-17 13:50:00,23.14,23.16,23.12,23.14,124423.0,18.1819,18.1976,18.1662,18.1819,124423.0
2015-12-17 14:00:00,23.14,23.16,23.11,23.11,147160.0,18.1819,18.1976,18.1583,18.1583,147160.0
2015-12-17 14:10:00,23.12,23.14,23.08,23.13,205249.0,18.1662,18.1819,18.1348,18.1741,205249.0
2015-12-17 14:20:00,23.14,23.16,23.12,23.14,172015.0,18.1819,18.1976,18.1662,18.1819,172015.0
2015-12-17 14:30:00,23.14,23.15,23.13,23.14,120872.0,18.1819,18.1898,18.1741,18.1819,120872.0
2015-12-17 14:40:00,23.14,23.14,23.1,23.11,141925.0,18.1819,18.1819,18.1505,18.1583,141925.0
2015-12-17 14:50:00,23.11,23.15,23.1,23.12,382911.0,18.1583,18.1898,18.1505,18.1662,382911.0
2015-12-17 15:00:00,23.13,23.15,23.1,23.13,303459.0,18.1741,18.1898,18.1505,18.1741,303459.0
2015-12-17 15:10:00,23.13,23.14,23.06,23.09,246889.0,18.1741,18.1819,18.1191,18.1426,246889.0
2015-12-17 15:20:00,23.08,23.14,23.07,23.13,313399.0,18.1348,18.1819,18.1269,18.1741,313399.0
2015-12-17 15:30:00,23.13,23.13,23.09,23.09,160740.0,18.1741,18.1741,18.1426,18.1426,160740.0
2015-12-17 15:40:00,23.09,23.11,23.03,23.05,266009.0,18.1426,18.1583,18.0955,18.1112,266009.0
2015-12-17 15:50:00,23.04,23.05,22.95,22.96,824075.0,18.1033,18.1112,18.0326,18.0405,824075.0
2015-12-18 09:30:00,22.77,23.01,22.72,22.96,681885.0,17.8912,18.0798,17.8519,18.0405,681885.0
2015-12-18 09:40:00,22.97,23.08,22.95,23.05,255089.0,18.0483,18.1348,18.0326,18.1112,255089.0
2015-12-18 09:50:00,23.04,23.05,22.95,23.0,138970.0,18.1033,18.1112,18.0326,18.0719,138970.0
2015-12-18 10:00:00,23.0,23.01,22.92,22.93,107143.0,18.0719,18.0798,18.009,18.0169,107143.0
2015-12-18 10:10:00,22.93,22.99,22.9,22.94,94713.0,18.0169,18.0641,17.9933,18.0248,94713.0
2015-12-18 10:20:00,22.94,23.0,22.94,23.0,114980.0,18.0248,18.0719,18.0248,18.0719,114980.0
2015-12-18 10:30:00,22.99,23.04,22.96,23.03,276917.0,18.0641,18.1033,18.0405,18.0955,276917.0
2015-12-18 10:40:00,23.04,23.04,22.96,22.98,145779.0,18.1033,18.1033,18.0405,18.0562,145779.0
2015-12-18 10:50:00,22.99,23.02,22.96,23.02,344241.0,18.0641,18.0876,18.0405,18.0876,344241.0
2015-12-18 11:00:00,23.03,23.03,22.92,22.95,232116.0,18.0955,18.0955,18.009,18.0326,232116.0
2015-12-18 11:10:00,22.95,23.06,22.94,23.02,263229.0,18.0326,18.1191,18.0248,18.0876,263229.0
2015-12-18 11:20:00,23.03,23.03,22.95,22.96,222928.0,18.0955,18.0955,18.0326,18.0405,222928.0
2015-12-18 11:30:00,22.96,23.0,22.94,23.0,105374.0,18.0405,18.0719,18.0248,18.0719,105374.0
2015-12-18 11:40:00,23.0,23.0,22.91,22.92,105745.0,18.0719,18.0719,18.0012,18.009,105745.0
2015-12-18 11:50:00,22.91,22.92,22.85,22.88,107964.0,18.0012,18.009,17.954,17.9776,107964.0
2015-12-18 12:00:00,22.88,22.93,22.84,22.91,147619.0,17.9776,18.0169,17.9462,18.0012,147619.0
2015-12-18 12:10:00,22.9,22.93,22.84,22.84,69684.0,17.9933,18.0169,17.9462,17.9462,69684.0
2015-12-18 12:20:00,22.84,22.9,22.84,22.85,114364.0,17.9462,17.9933,17.9462,17.954,114364.0
2015-12-18 12:30:00,22.85,22.85,22.81,22.82,59849.0,17.954,17.954,17.9226,17.9305,59849.0
2015-12-18 12:40:00,22.83,22.88,22.82,22.88,96526.0,17.9383,17.9776,17.9305,17.9776,96526.0
2015-12-18 12:50:00,22.88,22.89,22.85,22.87,50875.0,17.9776,17.9855,17.954,17.9698,50875.0
2015-12-18 13:00:00,22.87,22.97,22.87,22.96,126291.0,17.9698,18.0483,17.9698,18.0405,126291.0
2015-12-18 13:10:00,22.96,22.99,22.94,22.97,116520.0,18.0405,18.0641,18.0248,18.0483,116520.0
2015-12-18 13:20:00,22.96,22.99,22.93,22.93,117305.0,18.0405,18.0641,18.0169,18.0169,117305.0
2015-12-18 13:30:00,22.93,22.96,22.92,22.94,54608.0,18.0169,18.0405,18.009,18.0248,54608.0
2015-12-18 13:40:00,22.94,22.99,22.94,22.97,62193.0,18.0248,18.0641,18.0248,18.0483,62193.0
2015-12-18 13:50:00,22.97,23.01,22.96,22.98,77805.0,18.0483,18.0798,18.0405,18.0562,77805.0
2015-12-18 14:00:00,22.98,23.01,22.96,23.0,160672.0,18.0562,18.0798,18.0405,18.0719,160672.0
2015-12-18 14:10:00,22.99,23.0,22.96,22.98,99163.0,18.0641,18.0719,18.0405,18.0562,99163.0
2015-12-18 14:20:00,22.98,23.02,22.97,22.99,204535.0,18.0562,18.0876,18.0483,18.0641,204535.0
2015-12-18 14:30:00,22.99,23.0,22.99,23.0,86677.0,18.0641,18.0719,18.0641,18.0719,86677.0
2015-12-18 14:40:00,23.0,23.0,22.96,22.99,124346.0,18.0719,18.0719,18.0405,18.0641,124346.0
2015-12-18 14:50:00,22.99,23.0,22.94,22.96,170608.0,18.0641,18.0719,18.0248,18.0405,170608.0
2015-12-18 15:00:00,22.96,22.98,22.95,22.96,86387.0,18.0405,18.0562,18.0326,18.0405,86387.0
2015-12-18 15:10:00,22.96,22.97,22.95,22.96,178206.0,18.0405,18.0483,18.0326,18.0405,178206.0
2015-12-18 15:20:00,22.96,22.98,22.95,22.98,212947.0,18.0405,18.0562,18.0326,18.0562,212947.0
2015-12-18 15:30:00,22.98,22.99,22.97,22.98,343477.0,18.0562,18.0641,18.0483,18.0562,343477.0
2015-12-18 15:40:00,22.98,23.0,22.98,22.99,533481.0,18.0562,18.0719,18.0562,18.0641,533481.0
2015-12-18 15:50:00,22.99,23.0,22.94,22.94,924121.0,18.0641,18.0719,18.0248,18.0248,924121.0
2015-12-21 09:30:00,22.93,23.05,22.79,22.88,547432.0,18.0169,18.1112,17.9069,17.9776,547432.0
2015-12-21 09:40:00,22.87,22.94,22.83,22.94,185296.0,17.9698,18.0248,17.9383,18.0248,185296.0
2015-12-21 09:50:00,22.93,22.96,22.91,22.96,107657.0,18.0169,18.0405,18.0012,18.0405,107657.0
2015-12-21 10:00:00,22.95,22.98,22.89,22.97,343364.0,18.0326,18.0562,17.9855,18.0483,343364.0
2015-12-21 10:10:00,22.96,22.97,22.92,22.95,68140.0,18.0405,18.0483,18.009,18.0326,68140.0
2015-12-21 10:20:00,22.95,22.97,22.9,22.96,97210.0,18.0326,18.0483,17.9933,18.0405,97210.0
2015-12-21 10:30:00,22.96,22.98,22.94,22.95,115875.0,18.0405,18.0562,18.0248,18.0326,115875.0
2015-12-21 10:40:00,22.94,22.96,22.88,22.89,114466.0,18.0248,18.0405,17.9776,17.9855,114466.0
2015-12-21 10:50:00,22.89,22.9,22.82,22.87,97594.0,17.9855,17.9933,17.9305,17.9698,97594.0
2015-12-21 11:00:00,22.87,22.88,22.85,22.87,60015.0,17.9698,17.9776,17.954,17.9698,60015.0
2015-12-21 11:10:00,22.86,22.87,22.8,22.8,101226.0,17.9619,17.9698,17.9148,17.9148,101226.0
2015-12-21 11:20:00,22.8,22.83,22.78,22.8,118518.0,17.9148,17.9383,17.899,17.9148,118518.0
2015-12-21 11:30:00,22.8,22.82,22.79,22.8,101967.0,17.9148,17.9305,17.9069,17.9148,101967.0
2015-12-21 11:40:00,22.8,22.86,22.79,22.86,152204.0,17.9148,17.9619,17.9069,17.9619,152204.0
2015-12-21 11:50:00,22.86,22.87,22.84,22.85,134759.0,17.9619,17.9698,17.9462,17.954,134759.0
2015-12-21 12:00:00,22.85,22.86,22.83,22.85,101460.0,17.954,17.9619,17.9383,17.954,101460.0
2015-12-21 12:10:00,22.85,22.85,22.78,22.79,90393.0,17.954,17.954,17.899,17.9069,90393.0
2015-12-21 12:20:00,22.79,22.84,22.77,22.82,74622.0,17.9069,17.9462,17.8912,17.9305,74622.0
2015-12-21 12:30:00,22.81,22.84,22.8,22.8,42421.0,17.9226,17.9462,17.9148,17.9148,42421.0
2015-12-21 12:40:00,22.8,22.84,22.79,22.83,36113.0,17.9148,17.9462,17.9069,17.9383,36113.0
2015-12-21 12:50:00,22.83,22.87,22.83,22.86,40816.0,17.9383,17.9698,17.9383,17.9619,40816.0
2015-12-21 13:00:00,22.86,22.89,22.85,22.86,43018.0,17.9619,17.9855,17.954,17.9619,43018.0
2015-12-21 13:10:00,22.86,22.87,22.85,22.86,39516.0,17.9619,17.9698,17.954,17.9619,39516.0
2015-12-21 13:20:00,22.85,22.87,22.84,22.86,60118.0,17.954,17.9698,17.9462,17.9619,60118.0
2015-12-21 13:30:00,22.86,22.87,22.84,22.85,60602.0,17.9619,17.9698,17.9462,17.954,60602.0
2015-12-21 13:40:00,22.85,22.87,22.84,22.87,47999.0,17.954,17.9698,17.9462,17.9698,47999.0
2015-12-21 13:50:00,22.87,22.87,22.82,22.83,72128.0,17.9698,17.9698,17.9305,17.9383,72128.0
2015-12-21 14:00:00,22.83,22.83,22.82,22.82,21851.0,17.9383,17.9383,17.9305,17.9305,21851.0
2015-12-21 14:10:00,22.83,22.83,22.79,22.8,49821.0,17.9383,17.9383,17.9069,17.9148,49821.0
2015-12-21 14:20:00,22.8,22.82,22.79,22.82,51320.0,17.9148,17.9305,17.9069,17.9305,51320.0
2015-12-21 14:30:00,22.82,22.82,22.79,22.8,34676.0,17.9305,17.9305,17.9069,17.9148,34676.0
2015-12-21 14:40:00,22.8,22.82,22.78,22.81,56073.0,17.9148,17.9305,17.899,17.9226,56073.0
2015-12-21 14:50:00,22.81,22.83,22.78,22.82,76379.0,17.9226,17.9383,17.899,17.9305,76379.0
2015-12-21 15:00:00,22.81,22.83,22.78,22.78,76583.0,17.9226,17.9383,17.899,17.899,76583.0
2015-12-21 15:10:00,22.78,22.81,22.75,22.77,142779.0,17.899,17.9226,17.8755,17.8912,142779.0
2015-12-21 15:20:00,22.77,22.81,22.76,22.81,107696.0,17.8912,17.9226,17.8833,17.9226,107696.0
2015-12-21 15:30:00,22.81,22.86,22.8,22.85,105679.0,17.9226,17.9619,17.9148,17.954,105679.0
2015-12-21 15:40:00,22.85,22.91,22.84,22.91,148715.0,17.954,18.0012,17.9462,18.0012,148715.0
2015-12-21 15:50:00,22.91,22.96,22.9,22.96,407778.0,18.0012,18.0405,17.9933,18.0405,407778.0
2015-12-22 09:30:00,22.98,23.08,22.96,23.08,385810.0,18.0562,18.1348,18.0405,18.1348,385810.0
2015-12-22 09:40:00,23.07,23.09,23.01,23.04,267886.0,18.1269,18.1426,18.0798,18.1033,267886.0
2015-12-22 09:50:00,23.04,23.09,23.01,23.04,225988.0,18.1033,18.1426,18.0798,18.1033,225988.0
2015-12-22 10:00:00,23.05,23.05,22.98,23.05,80957.0,18.1112,18.1112,18.0562,18.1112,80957.0
2015-12-22 10:10:00,23.04,23.08,23.02,23.03,109554.0,18.1033,18.1348,18.0876,18.0955,109554.0
2015-12-22 10:20:00,23.04,23.08,23.03,23.08,54522.0,18.1033,18.1348,18.0955,18.1348,54522.0
2015-12-22 10:30:00,23.08,23.09,23.05,23.05,106859.0,18.1348,18.1426,18.1112,18.1112,106859.0
2015-12-22 10:40:00,23.05,23.06,23.02,23.03,35830.0,18.1112,18.1191,18.0876,18.0955,35830.0
2015-12-22 10:50:00,23.03,23.04,22.99,22.99,92924.0,18.0955,18.1033,18.0641,18.0641,92924.0
2015-12-22 11:00:00,23.0,23.03,22.97,23.03,76914.0,18.0719,18.0955,18.0483,18.0955,76914.0
2015-12-22 11:10:00,23.03,23.05,23.01,23.04,102755.0,18.0955,18.1112,18.0798,18.1033,102755.0
2015-12-22 11:20:00,23.03,23.03,22.97,23.0,71769.0,18.0955,18.0955,18.0483,18.0719,71769.0
2015-12-22 11:30:00,23.0,23.01,22.97,23.0,141146.0,18.0719,18.0798,18.0483,18.0719,141146.0
2015-12-22 11:40:00,23.0,23.02,22.96,22.98,84424.0,18.0719,18.0876,18.0405,18.0562,84424.0
2015-12-22 11:50:00,22.98,23.0,22.98,23.0,56342.0,18.0562,18.0719,18.0562,18.0719,56342.0
2015-12-22 12:00:00,23.0,23.02,22.96,22.98,63620.0,18.0719,18.0876,18.0405,18.0562,63620.0
2015-12-22 12:10:00,22.97,22.98,22.94,22.98,62158.0,18.0483,18.0562,18.0248,18.0562,62158.0
2015-12-22 12:20:00,22.98,23.02,22.97,23.01,58000.0,18.0562,18.0876,18.0483,18.0798,58000.0
2015-12-22 12:30:00,23.02,23.02,23.01,23.01,29154.0,18.0876,18.0876,18.0798,18.0798,29154.0
2015-12-22 12:40:00,23.02,23.02,23.0,23.02,56094.0,18.0876,18.0876,18.0719,18.0876,56094.0
2015-12-22 12:50:00,23.01,23.08,23.01,23.07,125445.0,18.0798,18.1348,18.0798,18.1269,125445.0
2015-12-22 13:00:00,23.07,23.08,23.03,23.04,64197.0,18.1269,18.1348,18.0955,18.1033,64197.0
2015-12-22 13:10:00,23.03,23.06,23.02,23.04,60467.0,18.0955,18.1191,18.0876,18.1033,60467.0
2015-12-22 13:20:00,23.04,23.05,23.03,23.05,36003.0,18.1033,18.1112,18.0955,18.1112,36003.0
2015-12-22 13:30:00,23.05,23.05,23.0,23.01,50931.0,18.1112,18.1112,18.0719,18.0798,50931.0
2015-12-22 13:40:00,23.0,23.02,22.99,23.0,66541.0,18.0719,18.0876,18.0641,18.0719,66541.0
2015-12-22 13:50:00,23.0,23.07,22.98,23.07,90262.0,18.0719,18.1269,18.0562,18.1269,90262.0
2015-12-22 14:00:00,23.08,23.08,23.06,23.08,36353.0,18.1348,18.1348,18.1191,18.1348,36353.0
2015-12-22 14:10:00,23.08,23.08,23.06,23.07,55607.0,18.1348,18.1348,18.1191,18.1269,55607.0
2015-12-22 14:20:00,23.07,23.09,23.05,23.06,122087.0,18.1269,18.1426,18.1112,18.1191,122087.0
2015-12-22 14:30:00,23.07,23.08,23.05,23.07,51760.0,18.1269,18.1348,18.1112,18.1269,51760.0
2015-12-22 14:40:00,23.07,23.08,23.06,23.07,61547.0,18.1269,18.1348,18.1191,18.1269,61547.0
2015-12-22 14:50:00,23.07,23.09,23.04,23.07,145219.0,18.1269,18.1426,18.1033,18.1269,145219.0
2015-12-22 15:00:00,23.08,23.08,23.06,23.08,107567.0,18.1348,18.1348,18.1191,18.1348,107567.0
2015-12-22 15:10:00,23.08,23.09,23.05,23.08,238458.0,18.1348,18.1426,18.1112,18.1348,238458.0
2015-12-22 15:20:00,23.08,23.09,23.07,23.07,113821.0,18.1348,18.1426,18.1269,18.1269,113821.0
2015-12-22 15:30:00,23.08,23.08,23.06,23.08,102560.0,18.1348,18.1348,18.1191,18.1348,102560.0
2015-12-22 15:40:00,23.08,23.08,23.05,23.05,180555.0,18.1348,18.1348,18.1112,18.1112,180555.0
2015-12-22 15:50:00,23.05,23.07,23.05,23.06,239449.0,18.1112,18.1269,18.1112,18.1191,239449.0
2015-12-23 09:30:00,23.2,23.21,23.04,23.09,392744.0,18.2291,18.2369,18.1033,18.1426,392744.0
2015-12-23 09:40:00,23.08,23.1,23.07,23.08,255092.0,18.1348,18.1505,18.1269,18.1348,255092.0
2015-12-23 09:50:00,23.08,23.11,23.08,23.09,255518.0,18.1348,18.1583,18.1348,18.1426,255518.0
2015-12-23 10:00:00,23.09,23.1,23.04,23.07,197458.0,18.1426,18.1505,18.1033,18.1269,197458.0
2015-12-23 10:10:00,23.07,23.08,23.05,23.06,125705.0,18.1269,18.1348,18.1112,18.1191,125705.0
2015-12-23 10:20:00,23.05,23.06,22.97,22.97,273463.0,18.1112,18.1191,18.0483,18.0483,273463.0
2015-12-23 10:30:00,22.97,23.08,22.97,23.05,173101.0,18.0483,18.1348,18.0483,18.1112,173101.0
2015-12-23 10:40:00,23.05,23.09,23.04,23.05,124578.0,18.1112,18.1426,18.1033,18.1112,124578.0
2015-12-23 10:50:00,23.06,23.1,23.05,23.08,129041.0,18.1191,18.1505,18.1112,18.1348,129041.0
2015-12-23 11:00:00,23.08,23.09,23.04,23.08,106826.0,18.1348,18.1426,18.1033,18.1348,106826.0
2015-12-23 11:10:00,23.08,23.11,23.07,23.09,134578.0,18.1348,18.1583,18.1269,18.1426,134578.0
2015-12-23 11:20:00,23.09,23.09,23.04,23.04,77242.0,18.1426,18.1426,18.1033,18.1033,77242.0
2015-12-23 11:30:00,23.05,23.07,23.04,23.06,104516.0,18.1112,18.1269,18.1033,18.1191,104516.0
2015-12-23 11:40:00,23.06,23.07,23.04,23.06,58900.0,18.1191,18.1269,18.1033,18.1191,58900.0
2015-12-23 11:50:00,23.06,23.07,23.03,23.06,105114.0,18.1191,18.1269,18.0955,18.1191,105114.0
2015-12-23 12:00:00,23.06,23.09,23.05,23.05,54436.0,18.1191,18.1426,18.1112,18.1112,54436.0
2015-12-23 12:10:00,23.06,23.07,23.04,23.06,64391.0,18.1191,18.1269,18.1033,18.1191,64391.0
2015-12-23 12:20:00,23.07,23.07,23.03,23.05,51094.0,18.1269,18.1269,18.0955,18.1112,51094.0
2015-12-23 12:30:00,23.05,23.06,23.03,23.04,44266.0,18.1112,18.1191,18.0955,18.1033,44266.0
2015-12-23 12:40:00,23.03,23.05,23.03,23.04,37020.0,18.0955,18.1112,18.0955,18.1033,37020.0
2015-12-23 12:50:00,23.05,23.1,23.04,23.09,90328.0,18.1112,18.1505,18.1033,18.1426,90328.0
2015-12-23 13:00:00,23.09,23.09,23.06,23.08,92403.0,18.1426,18.1426,18.1191,18.1348,92403.0
2015-12-23 13:10:00,23.07,23.08,23.04,23.05,72021.0,18.1269,18.1348,18.1033,18.1112,72021.0
2015-12-23 13:20:00,23.06,23.06,23.03,23.04,105260.0,18.1191,18.1191,18.0955,18.1033,105260.0
2015-12-23 13:30:00,23.05,23.05,23.01,23.02,57890.0,18.1112,18.1112,18.0798,18.0876,57890.0
2015-12-23 13:40:00,23.02,23.05,23.01,23.03,59325.0,18.0876,18.1112,18.0798,18.0955,59325.0
2015-12-23 13:50:00,23.03,23.04,23.02,23.04,45523.0,18.0955,18.1033,18.0876,18.1033,45523.0
2015-12-23 14:00:00,23.03,23.04,23.01,23.02,68565.0,18.0955,18.1033,18.0798,18.0876,68565.0
2015-12-23 14:10:00,23.02,23.05,23.01,23.05,64019.0,18.0876,18.1112,18.0798,18.1112,64019.0
2015-12-23 14:20:00,23.05,23.1,23.03,23.08,90883.0,18.1112,18.1505,18.0955,18.1348,90883.0
2015-12-23 14:30:00,23.08,23.09,23.07,23.09,131669.0,18.1348,18.1426,18.1269,18.1426,131669.0
2015-12-23 14:40:00,23.09,23.09,23.07,23.08,84823.0,18.1426,18.1426,18.1269,18.1348,84823.0
2015-12-23 14:50:00,23.08,23.09,23.06,23.07,82114.0,18.1348,18.1426,18.1191,18.1269,82114.0
2015-12-23 15:00:00,23.07,23.09,23.05,23.07,101271.0,18.1269,18.1426,18.1112,18.1269,101271.0
2015-12-23 15:10:00,23.07,23.09,23.05,23.07,168349.0,18.1269,18.1426,18.1112,18.1269,168349.0
2015-12-23 15:20:00,23.07,23.08,23.05,23.07,262668.0,18.1269,18.1348,18.1112,18.1269,262668.0
2015-12-23 15:30:00,23.07,23.08,23.03,23.07,793088.0,18.1269,18.1348,18.0955,18.1269,793088.0
2015-12-23 15:40:00,23.07,23.08,23.05,23.07,243064.0,18.1269,18.1348,18.1112,18.1269,243064.0
2015-12-23 15:50:00,23.06,23.08,23.06,23.07,435095.0,18.1191,18.1348,18.1191,18.1269,435095.0
2015-12-24 09:30:00,23.15,23.18,23.08,23.15,184499.0,18.1898,18.2133,18.1348,18.1898,184499.0
2015-12-24 09:40:00,23.16,23.17,23.12,23.14,159714.0,18.1976,18.2055,18.1662,18.1819,159714.0
2015-12-24 09:50:00,23.14,23.22,23.14,23.21,76445.0,18.1819,18.2448,18.1819,18.2369,76445.0
2015-12-24 10:00:00,23.21,23.21,23.13,23.14,159336.0,18.2369,18.2369,18.1741,18.1819,159336.0
2015-12-24 10:10:00,23.15,23.21,23.14,23.21,46591.0,18.1898,18.2369,18.1819,18.2369,46591.0
2015-12-24 10:20:00,23.21,23.22,23.18,23.22,41312.0,18.2369,18.2448,18.2133,18.2448,41312.0
2015-12-24 10:30:00,23.22,23.23,23.2,23.2,74295.0,18.2448,18.2526,18.2291,18.2291,74295.0
2015-12-24 10:40:00,23.2,23.22,23.18,23.21,111261.0,18.2291,18.2448,18.2133,18.2369,111261.0
2015-12-24 10:50:00,23.22,23.23,23.19,23.22,51534.0,18.2448,18.2526,18.2212,18.2448,51534.0
2015-12-24 11:00:00,23.22,23.24,23.22,23.23,70223.0,18.2448,18.2605,18.2448,18.2526,70223.0
2015-12-24 11:10:00,23.23,23.23,23.22,23.23,32849.0,18.2526,18.2526,18.2448,18.2526,32849.0
2015-12-24 11:20:00,23.23,23.24,23.21,23.24,92149.0,18.2526,18.2605,18.2369,18.2605,92149.0
2015-12-24 11:30:00,23.24,23.27,23.23,23.23,64684.0,18.2605,18.2841,18.2526,18.2526,64684.0
2015-12-24 11:40:00,23.23,23.26,23.23,23.26,61815.0,18.2526,18.2762,18.2526,18.2762,61815.0
2015-12-24 11:50:00,23.26,23.27,23.24,23.27,66329.0,18.2762,18.2841,18.2605,18.2841,66329.0
2015-12-24 12:00:00,23.27,23.28,23.26,23.28,27949.0,18.2841,18.2919,18.2762,18.2919,27949.0
2015-12-24 12:10:00,23.27,23.28,23.25,23.25,37681.0,18.2841,18.2919,18.2683,18.2683,37681.0
2015-12-24 12:20:00,23.26,23.26,23.22,23.22,49679.0,18.2762,18.2762,18.2448,18.2448,49679.0
2015-12-24 12:30:00,23.22,23.25,23.22,23.23,58767.0,18.2448,18.2683,18.2448,18.2526,58767.0
2015-12-24 12:40:00,23.23,23.25,23.23,23.23,71786.0,18.2526,18.2683,18.2526,18.2526,71786.0
2015-12-24 12:50:00,23.23,23.24,23.14,23.16,221219.0,18.2526,18.2605,18.1819,18.1976,221219.0
2015-12-28 09:30:00,23.15,23.19,23.08,23.09,149200.0,18.1898,18.2212,18.1348,18.1426,149200.0
2015-12-28 09:40:00,23.1,23.1,23.04,23.05,142882.0,18.1505,18.1505,18.1033,18.1112,142882.0
2015-12-28 09:50:00,23.06,23.06,23.0,23.02,115391.0,18.1191,18.1191,18.0719,18.0876,115391.0
2015-12-28 10:00:00,23.03,23.03,22.91,22.93,197066.0,18.0955,18.0955,18.0012,18.0169,197066.0
2015-12-28 10:10:00,22.92,22.93,22.87,22.88,112308.0,18.009,18.0169,17.9698,17.9776,112308.0
2015-12-28 10:20:00,22.89,22.89,22.85,22.85,65573.0,17.9855,17.9855,17.954,17.954,65573.0
2015-12-28 10:30:00,22.86,22.89,22.85,22.89,144315.0,17.9619,17.9855,17.954,17.9855,144315.0
2015-12-28 10:40:00,22.89,22.9,22.86,22.88,106565.0,17.9855,17.9933,17.9619,17.9776,106565.0
2015-12-28 10:50:00,22.88,22.92,22.86,22.92,35411.0,17.9776,18.009,17.9619,18.009,35411.0
2015-12-28 11:00:00,22.92,22.96,22.89,22.96,33319.0,18.009,18.0405,17.9855,18.0405,33319.0
2015-12-28 11:10:00,22.95,23.01,22.93,22.98,48923.0,18.0326,18.0798,18.0169,18.0562,48923.0
2015-12-28 11:20:00,22.99,23.01,22.9,22.91,51979.0,18.0641,18.0798,17.9933,18.0012,51979.0
2015-12-28 11:30:00,22.91,22.92,22.89,22.91,46907.0,18.0012,18.009,17.9855,18.0012,46907.0
2015-12-28 11:40:00,22.91,22.98,22.9,22.97,41006.0,18.0012,18.0562,17.9933,18.0483,41006.0
2015-12-28 11:50:00,22.96,23.0,22.94,22.94,30640.0,18.0405,18.0719,18.0248,18.0248,30640.0
2015-12-28 12:00:00,22.94,22.97,22.93,22.96,25315.0,18.0248,18.0483,18.0169,18.0405,25315.0
2015-12-28 12:10:00,22.96,23.0,22.95,23.0,53011.0,18.0405,18.0719,18.0326,18.0719,53011.0
2015-12-28 12:20:00,22.99,22.99,22.94,22.97,62886.0,18.0641,18.0641,18.0248,18.0483,62886.0
2015-12-28 12:30:00,22.97,23.0,22.95,22.99,86719.0,18.0483,18.0719,18.0326,18.0641,86719.0
2015-12-28 12:40:00,22.98,22.99,22.96,22.97,26571.0,18.0562,18.0641,18.0405,18.0483,26571.0
2015-12-28 12:50:00,22.97,23.0,22.96,23.0,40173.0,18.0483,18.0719,18.0405,18.0719,40173.0
2015-12-28 13:00:00,23.0,23.02,22.98,22.99,33282.0,18.0719,18.0876,18.0562,18.0641,33282.0
2015-12-28 13:10:00,22.99,23.02,22.98,23.0,69529.0,18.0641,18.0876,18.0562,18.0719,69529.0
2015-12-28 13:20:00,23.01,23.01,22.96,22.99,54571.0,18.0798,18.0798,18.0405,18.0641,54571.0
2015-12-28 13:30:00,22.99,23.03,22.98,23.0,38895.0,18.0641,18.0955,18.0562,18.0719,38895.0
2015-12-28 13:40:00,23.0,23.03,22.96,23.01,34207.0,18.0719,18.0955,18.0405,18.0798,34207.0
2015-12-28 13:50:00,23.01,23.04,23.0,23.01,33507.0,18.0798,18.1033,18.0719,18.0798,33507.0
2015-12-28 14:00:00,23.0,23.03,22.98,23.03,53449.0,18.0719,18.0955,18.0562,18.0955,53449.0
2015-12-28 14:10:00,23.02,23.03,23.0,23.01,23354.0,18.0876,18.0955,18.0719,18.0798,23354.0
2015-12-28 14:20:00,23.01,23.06,23.0,23.05,30299.0,18.0798,18.1191,18.0719,18.1112,30299.0
2015-12-28 14:30:00,23.05,23.06,23.03,23.04,21067.0,18.1112,18.1191,18.0955,18.1033,21067.0
2015-12-28 14:40:00,23.04,23.04,23.0,23.01,67024.0,18.1033,18.1033,18.0719,18.0798,67024.0
2015-12-28 14:50:00,23.01,23.02,23.0,23.0,41156.0,18.0798,18.0876,18.0719,18.0719,41156.0
2015-12-28 15:00:00,23.01,23.02,22.98,23.0,72108.0,18.0798,18.0876,18.0562,18.0719,72108.0
2015-12-28 15:10:00,23.0,23.01,22.97,22.98,72165.0,18.0719,18.0798,18.0483,18.0562,72165.0
2015-12-28 15:20:00,22.98,23.01,22.98,23.0,43989.0,18.0562,18.0798,18.0562,18.0719,43989.0
2015-12-28 15:30:00,23.01,23.01,22.97,22.98,152549.0,18.0798,18.0798,18.0483,18.0562,152549.0
2015-12-28 15:40:00,22.98,23.01,22.98,23.01,84437.0,18.0562,18.0798,18.0562,18.0798,84437.0
2015-12-28 15:50:00,23.01,23.04,23.0,23.02,294603.0,18.0798,18.1033,18.0719,18.0876,294603.0
2015-12-29 09:30:00,23.07,23.16,23.03,23.14,247576.0,18.1269,18.1976,18.0955,18.1819,247576.0
2015-12-29 09:40:00,23.14,23.21,23.13,23.2,80093.0,18.1819,18.2369,18.1741,18.2291,80093.0
2015-12-29 09:50:00,23.2,23.2,23.17,23.19,60789.0,18.2291,18.2291,18.2055,18.2212,60789.0
2015-12-29 10:00:00,23.18,23.23,23.13,23.13,121768.0,18.2133,18.2526,18.1741,18.1741,121768.0
2015-12-29 10:10:00,23.13,23.14,23.05,23.08,104800.0,18.1741,18.1819,18.1112,18.1348,104800.0
2015-12-29 10:20:00,23.07,23.11,23.05,23.1,162897.0,18.1269,18.1583,18.1112,18.1505,162897.0
2015-12-29 10:30:00,23.1,23.13,23.08,23.11,88530.0,18.1505,18.1741,18.1348,18.1583,88530.0
2015-12-29 10:40:00,23.11,23.13,23.08,23.09,57612.0,18.1583,18.1741,18.1348,18.1426,57612.0
2015-12-29 10:50:00,23.09,23.1,23.06,23.06,87574.0,18.1426,18.1505,18.1191,18.1191,87574.0
2015-12-29 11:00:00,23.07,23.07,23.03,23.06,75732.0,18.1269,18.1269,18.0955,18.1191,75732.0
2015-12-29 11:10:00,23.06,23.07,23.03,23.07,79586.0,18.1191,18.1269,18.0955,18.1269,79586.0
2015-12-29 11:20:00,23.07,23.1,23.06,23.09,69264.0,18.1269,18.1505,18.1191,18.1426,69264.0
2015-12-29 11:30:00,23.08,23.09,23.01,23.01,73323.0,18.1348,18.1426,18.0798,18.0798,73323.0
2015-12-29 11:40:00,23.01,23.04,22.99,22.99,118675.0,18.0798,18.1033,18.0641,18.0641,118675.0
2015-12-29 11:50:00,23.0,23.05,22.99,23.03,120405.0,18.0719,18.1112,18.0641,18.0955,120405.0
2015-12-29 12:00:00,23.03,23.04,23.01,23.03,60571.0,18.0955,18.1033,18.0798,18.0955,60571.0
2015-12-29 12:10:00,23.03,23.05,23.02,23.04,42716.0,18.0955,18.1112,18.0876,18.1033,42716.0
2015-12-29 12:20:00,23.04,23.04,23.03,23.04,16602.0,18.1033,18.1033,18.0955,18.1033,16602.0
2015-12-29 12:30:00,23.04,23.04,23.02,23.02,30126.0,18.1033,18.1033,18.0876,18.0876,30126.0
2015-12-29 12:40:00,23.03,23.03,23.02,23.03,41566.0,18.0955,18.0955,18.0876,18.0955,41566.0
2015-12-29 12:50:00,23.02,23.03,22.99,23.0,71991.0,18.0876,18.0955,18.0641,18.0719,71991.0
2015-12-29 13:00:00,22.99,23.02,22.99,23.0,111551.0,18.0641,18.0876,18.0641,18.0719,111551.0
2015-12-29 13:10:00,23.01,23.02,22.98,23.0,72639.0,18.0798,18.0876,18.0562,18.0719,72639.0
2015-12-29 13:20:00,23.0,23.04,22.99,23.03,98236.0,18.0719,18.1033,18.0641,18.0955,98236.0
2015-12-29 13:30:00,23.03,23.04,23.02,23.03,34939.0,18.0955,18.1033,18.0876,18.0955,34939.0
2015-12-29 13:40:00,23.03,23.04,23.02,23.04,33633.0,18.0955,18.1033,18.0876,18.1033,33633.0
2015-12-29 13:50:00,23.04,23.07,23.03,23.07,63594.0,18.1033,18.1269,18.0955,18.1269,63594.0
2015-12-29 14:00:00,23.06,23.11,23.06,23.11,93277.0,18.1191,18.1583,18.1191,18.1583,93277.0
2015-12-29 14:10:00,23.11,23.11,23.07,23.07,74183.0,18.1583,18.1583,18.1269,18.1269,74183.0
2015-12-29 14:20:00,23.07,23.09,23.06,23.09,71860.0,18.1269,18.1426,18.1191,18.1426,71860.0
2015-12-29 14:30:00,23.09,23.12,23.07,23.12,164723.0,18.1426,18.1662,18.1269,18.1662,164723.0
2015-12-29 14:40:00,23.12,23.15,23.11,23.15,86930.0,18.1662,18.1898,18.1583,18.1898,86930.0
2015-12-29 14:50:00,23.15,23.15,23.12,23.13,68002.0,18.1898,18.1898,18.1662,18.1741,68002.0
2015-12-29 15:00:00,23.12,23.13,23.11,23.11,69117.0,18.1662,18.1741,18.1583,18.1583,69117.0
2015-12-29 15:10:00,23.12,23.17,23.1,23.15,154369.0,18.1662,18.2055,18.1505,18.1898,154369.0
2015-12-29 15:20:00,23.15,23.15,23.14,23.14,42536.0,18.1898,18.1898,18.1819,18.1819,42536.0
2015-12-29 15:30:00,23.14,23.15,23.1,23.1,132840.0,18.1819,18.1898,18.1505,18.1505,132840.0
2015-12-29 15:40:00,23.11,23.11,23.07,23.07,120137.0,18.1583,18.1583,18.1269,18.1269,120137.0
2015-12-29 15:50:00,23.07,23.08,23.07,23.07,421144.0,18.1269,18.1348,18.1269,18.1269,421144.0
2015-12-30 09:30:00,23.05,23.07,23.0,23.03,110948.0,18.1112,18.1269,18.0719,18.0955,110948.0
2015-12-30 09:40:00,23.04,23.06,23.02,23.03,71676.0,18.1033,18.1191,18.0876,18.0955,71676.0
2015-12-30 09:50:00,23.03,23.06,23.02,23.04,98909.0,18.0955,18.1191,18.0876,18.1033,98909.0
2015-12-30 10:00:00,23.04,23.07,23.03,23.06,61611.0,18.1033,18.1269,18.0955,18.1191,61611.0
2015-12-30 10:10:00,23.06,23.06,23.02,23.03,83033.0,18.1191,18.1191,18.0876,18.0955,83033.0
2015-12-30 10:20:00,23.03,23.04,22.99,23.0,47388.0,18.0955,18.1033,18.0641,18.0719,47388.0
2015-12-30 10:30:00,23.0,23.02,22.97,22.99,46355.0,18.0719,18.0876,18.0483,18.0641,46355.0
2015-12-30 10:40:00,22.99,23.04,22.98,23.03,102326.0,18.0641,18.1033,18.0562,18.0955,102326.0
2015-12-30 10:50:00,23.03,23.08,23.02,23.08,37229.0,18.0955,18.1348,18.0876,18.1348,37229.0
2015-12-30 11:00:00,23.08,23.09,23.06,23.08,53132.0,18.1348,18.1426,18.1191,18.1348,53132.0
2015-12-30 11:10:00,23.07,23.08,23.03,23.04,31523.0,18.1269,18.1348,18.0955,18.1033,31523.0
2015-12-30 11:20:00,23.04,23.07,23.01,23.05,74397.0,18.1033,18.1269,18.0798,18.1112,74397.0
2015-12-30 11:30:00,23.06,23.06,23.03,23.05,22827.0,18.1191,18.1191,18.0955,18.1112,22827.0
2015-12-30 11:40:00,23.05,23.05,23.02,23.03,52165.0,18.1112,18.1112,18.0876,18.0955,52165.0
2015-12-30 11:50:00,23.03,23.05,23.02,23.03,59326.0,18.0955,18.1112,18.0876,18.0955,59326.0
2015-12-30 12:00:00,23.03,23.05,23.02,23.05,37496.0,18.0955,18.1112,18.0876,18.1112,37496.0
2015-12-30 12:10:00,23.04,23.05,23.03,23.04,21767.0,18.1033,18.1112,18.0955,18.1033,21767.0
2015-12-30 12:20:00,23.05,23.07,23.04,23.06,17734.0,18.1112,18.1269,18.1033,18.1191,17734.0
2015-12-30 12:30:00,23.07,23.07,23.06,23.07,10655.0,18.1269,18.1269,18.1191,18.1269,10655.0
2015-12-30 12:40:00,23.06,23.07,23.06,23.07,15564.0,18.1191,18.1269,18.1191,18.1269,15564.0
2015-12-30 12:50:00,23.07,23.07,23.06,23.07,18328.0,18.1269,18.1269,18.1191,18.1269,18328.0
2015-12-30 13:00:00,23.06,23.07,23.03,23.03,59540.0,18.1191,18.1269,18.0955,18.0955,59540.0
2015-12-30 13:10:00,23.03,23.04,23.01,23.01,50985.0,18.0955,18.1033,18.0798,18.0798,50985.0
2015-12-30 13:20:00,23.01,23.02,22.98,22.99,44104.0,18.0798,18.0876,18.0562,18.0641,44104.0
2015-12-30 13:30:00,22.99,22.99,22.96,22.96,35279.0,18.0641,18.0641,18.0405,18.0405,35279.0
2015-12-30 13:40:00,22.97,23.0,22.97,22.99,27053.0,18.0483,18.0719,18.0483,18.0641,27053.0
2015-12-30 13:50:00,22.99,23.0,22.98,22.98,14631.0,18.0641,18.0719,18.0562,18.0562,14631.0
2015-12-30 14:00:00,22.98,22.99,22.97,22.97,11063.0,18.0562,18.0641,18.0483,18.0483,11063.0
2015-12-30 14:10:00,22.97,23.0,22.97,23.0,27222.0,18.0483,18.0719,18.0483,18.0719,27222.0
2015-12-30 14:20:00,23.0,23.01,22.98,22.98,55424.0,18.0719,18.0798,18.0562,18.0562,55424.0
2015-12-30 14:30:00,22.98,22.99,22.96,22.96,39751.0,18.0562,18.0641,18.0405,18.0405,39751.0
2015-12-30 14:40:00,22.96,22.97,22.92,22.93,54716.0,18.0405,18.0483,18.009,18.0169,54716.0
2015-12-30 14:50:00,22.93,22.94,22.93,22.93,19818.0,18.0169,18.0248,18.0169,18.0169,19818.0
2015-12-30 15:00:00,22.93,22.95,22.93,22.93,37263.0,18.0169,18.0326,18.0169,18.0169,37263.0
2015-12-30 15:10:00,22.93,22.94,22.92,22.92,33026.0,18.0169,18.0248,18.009,18.009,33026.0
2015-12-30 15:20:00,22.92,22.93,22.91,22.93,30285.0,18.009,18.0169,18.0012,18.0169,30285.0
2015-12-30 15:30:00,22.92,22.93,22.84,22.89,120458.0,18.009,18.0169,17.9462,17.9855,120458.0
2015-12-30 15:40:00,22.88,22.89,22.86,22.89,125348.0,17.9776,17.9855,17.9619,17.9855,125348.0
2015-12-30 15:50:00,22.89,22.89,22.87,22.87,191330.0,17.9855,17.9855,17.9698,17.9698,191330.0
2015-12-31 09:30:00,22.86,23.0,22.82,22.85,272617.0,17.9619,18.0719,17.9305,17.954,272617.0
2015-12-31 09:40:00,22.84,22.87,22.78,22.79,158758.0,17.9462,17.9698,17.899,17.9069,158758.0
2015-12-31 09:50:00,22.79,22.79,22.72,22.74,124562.0,17.9069,17.9069,17.8519,17.8676,124562.0
2015-12-31 10:00:00,22.75,22.75,22.67,22.68,71429.0,17.8755,17.8755,17.8126,17.8205,71429.0
2015-12-31 10:10:00,22.67,22.71,22.66,22.67,42848.0,17.8126,17.844,17.8048,17.8126,42848.0
2015-12-31 10:20:00,22.68,22.68,22.6,22.62,68633.0,17.8205,17.8205,17.7576,17.7733,68633.0
2015-12-31 10:30:00,22.63,22.63,22.56,22.61,87500.0,17.7812,17.7812,17.7262,17.7655,87500.0
2015-12-31 10:40:00,22.62,22.68,22.61,22.68,61220.0,17.7733,17.8205,17.7655,17.8205,61220.0
2015-12-31 10:50:00,22.68,22.71,22.66,22.67,130538.0,17.8205,17.844,17.8048,17.8126,130538.0
2015-12-31 11:00:00,22.67,22.76,22.65,22.76,126596.0,17.8126,17.8833,17.7969,17.8833,126596.0
2015-12-31 11:10:00,22.76,22.77,22.74,22.77,59584.0,17.8833,17.8912,17.8676,17.8912,59584.0
2015-12-31 11:20:00,22.77,22.82,22.75,22.82,59432.0,17.8912,17.9305,17.8755,17.9305,59432.0
2015-12-31 11:30:00,22.82,22.82,22.79,22.82,41096.0,17.9305,17.9305,17.9069,17.9305,41096.0
2015-12-31 11:40:00,22.82,22.87,22.82,22.86,61382.0,17.9305,17.9698,17.9305,17.9619,61382.0
2015-12-31 11:50:00,22.87,22.89,22.84,22.88,50036.0,17.9698,17.9855,17.9462,17.9776,50036.0
2015-12-31 12:00:00,22.89,22.9,22.86,22.89,59509.0,17.9855,17.9933,17.9619,17.9855,59509.0
2015-12-31 12:10:00,22.89,22.9,22.87,22.88,40312.0,17.9855,17.9933,17.9698,17.9776,40312.0
2015-12-31 12:20:00,22.88,22.94,22.88,22.94,57880.0,17.9776,18.0248,17.9776,18.0248,57880.0
2015-12-31 12:30:00,22.94,22.95,22.92,22.93,54518.0,18.0248,18.0326,18.009,18.0169,54518.0
2015-12-31 12:40:00,22.93,22.95,22.92,22.94,80788.0,18.0169,18.0326,18.009,18.0248,80788.0
2015-12-31 12:50:00,22.95,22.95,22.92,22.93,80598.0,18.0326,18.0326,18.009,18.0169,80598.0
2015-12-31 13:00:00,22.93,22.94,22.88,22.88,54968.0,18.0169,18.0248,17.9776,17.9776,54968.0
2015-12-31 13:10:00,22.88,22.92,22.87,22.9,27047.0,17.9776,18.009,17.9698,17.9933,27047.0
2015-12-31 13:20:00,22.89,22.91,22.87,22.87,43132.0,17.9855,18.0012,17.9698,17.9698,43132.0
2015-12-31 13:30:00,22.87,22.87,22.83,22.84,30630.0,17.9698,17.9698,17.9383,17.9462,30630.0
2015-12-31 13:40:00,22.83,22.91,22.83,22.9,33250.0,17.9383,18.0012,17.9383,17.9933,33250.0
2015-12-31 13:50:00,22.9,22.91,22.88,22.89,36358.0,17.9933,18.0012,17.9776,17.9855,36358.0
2015-12-31 14:00:00,22.88,22.9,22.84,22.85,43096.0,17.9776,17.9933,17.9462,17.954,43096.0
2015-12-31 14:10:00,22.85,22.86,22.81,22.81,45757.0,17.954,17.9619,17.9226,17.9226,45757.0
2015-12-31 14:20:00,22.82,22.82,22.8,22.81,60758.0,17.9305,17.9305,17.9148,17.9226,60758.0
2015-12-31 14:30:00,22.81,22.82,22.78,22.79,81483.0,17.9226,17.9305,17.899,17.9069,81483.0
2015-12-31 14:40:00,22.79,22.82,22.78,22.82,65584.0,17.9069,17.9305,17.899,17.9305,65584.0
2015-12-31 14:50:00,22.82,22.83,22.78,22.79,79691.0,17.9305,17.9383,17.899,17.9069,79691.0
2015-12-31 15:00:00,22.78,22.79,22.75,22.76,81173.0,17.899,17.9069,17.8755,17.8833,81173.0
2015-12-31 15:10:00,22.76,22.79,22.73,22.79,92222.0,17.8833,17.9069,17.8598,17.9069,92222.0
2015-12-31 15:20:00,22.79,22.79,22.76,22.76,85345.0,17.9069,17.9069,17.8833,17.8833,85345.0
2015-12-31 15:30:00,22.76,22.79,22.76,22.78,119912.0,17.8833,17.9069,17.8833,17.899,119912.0
2015-12-31 15:40:00,22.79,22.79,22.76,22.79,129978.0,17.9069,17.9069,17.8833,17.9069,129978.0
2015-12-31 15:50:00,22.79,22.79,22.74,22.74,508553.0,17.9069,17.9069,17.8676,17.8676,508553.0
2016-01-04 09:30:00,22.24,22.3,22.17,22.23,555188.0,17.4747,17.5219,17.4197,17.4669,555188.0
2016-01-04 09:40:00,22.23,22.23,22.05,22.07,444094.0,17.4669,17.4669,17.3255,17.3412,444094.0
2016-01-04 09:50:00,22.07,22.07,21.95,21.97,290027.0,17.3412,17.3412,17.2469,17.2626,290027.0
2016-01-04 10:00:00,21.97,21.99,21.9,21.97,299695.0,17.2626,17.2783,17.2076,17.2626,299695.0
2016-01-04 10:10:00,21.97,22.0,21.94,22.0,243974.0,17.2626,17.2862,17.239,17.2862,243974.0
2016-01-04 10:20:00,22.0,22.04,21.97,21.98,292642.0,17.2862,17.3176,17.2626,17.2705,292642.0
2016-01-04 10:30:00,21.98,21.98,21.92,21.95,213532.0,17.2705,17.2705,17.2233,17.2469,213532.0
2016-01-04 10:40:00,21.95,21.97,21.92,21.96,205293.0,17.2469,17.2626,17.2233,17.2547,205293.0
2016-01-04 10:50:00,21.96,21.98,21.93,21.95,153287.0,17.2547,17.2705,17.2312,17.2469,153287.0
2016-01-04 11:00:00,21.94,21.95,21.86,21.9,227445.0,17.239,17.2469,17.1762,17.2076,227445.0
2016-01-04 11:10:00,21.89,21.93,21.89,21.92,178591.0,17.1997,17.2312,17.1997,17.2233,178591.0
2016-01-04 11:20:00,21.92,21.97,21.9,21.97,91979.0,17.2233,17.2626,17.2076,17.2626,91979.0
2016-01-04 11:30:00,21.96,22.02,21.95,22.01,136934.0,17.2547,17.3019,17.2469,17.294,136934.0
2016-01-04 11:40:00,22.0,22.03,21.99,22.02,136417.0,17.2862,17.3097,17.2783,17.3019,136417.0
2016-01-04 11:50:00,22.03,22.08,22.02,22.07,104766.0,17.3097,17.349,17.3019,17.3412,104766.0
2016-01-04 12:00:00,22.07,22.08,22.03,22.05,81545.0,17.3412,17.349,17.3097,17.3255,81545.0
2016-01-04 12:10:00,22.05,22.1,22.04,22.07,116365.0,17.3255,17.3647,17.3176,17.3412,116365.0
2016-01-04 12:20:00,22.07,22.09,22.02,22.09,186305.0,17.3412,17.3569,17.3019,17.3569,186305.0
2016-01-04 12:30:00,22.08,22.11,22.08,22.1,131772.0,17.349,17.3726,17.349,17.3647,131772.0
2016-01-04 12:40:00,22.1,22.15,22.06,22.13,125536.0,17.3647,17.404,17.3333,17.3883,125536.0
2016-01-04 12:50:00,22.13,22.17,22.12,22.16,140821.0,17.3883,17.4197,17.3805,17.4119,140821.0
2016-01-04 13:00:00,22.17,22.22,22.16,22.2,212971.0,17.4197,17.459,17.4119,17.4433,212971.0
2016-01-04 13:10:00,22.2,22.21,22.18,22.18,117500.0,17.4433,17.4512,17.4276,17.4276,117500.0
2016-01-04 13:20:00,22.19,22.19,22.14,22.18,63766.0,17.4355,17.4355,17.3962,17.4276,63766.0
2016-01-04 13:30:00,22.18,22.2,22.16,22.2,82279.0,17.4276,17.4433,17.4119,17.4433,82279.0
2016-01-04 13:40:00,22.19,22.2,22.16,22.17,66759.0,17.4355,17.4433,17.4119,17.4197,66759.0
2016-01-04 13:50:00,22.16,22.2,22.16,22.16,61207.0,17.4119,17.4433,17.4119,17.4119,61207.0
2016-01-04 14:00:00,22.17,22.18,22.12,22.14,183096.0,17.4197,17.4276,17.3805,17.3962,183096.0
2016-01-04 14:10:00,22.14,22.15,22.09,22.13,87345.0,17.3962,17.404,17.3569,17.3883,87345.0
2016-01-04 14:20:00,22.13,22.14,22.09,22.09,80235.0,17.3883,17.3962,17.3569,17.3569,80235.0
2016-01-04 14:30:00,22.08,22.09,22.03,22.04,132135.0,17.349,17.3569,17.3097,17.3176,132135.0
2016-01-04 14:40:00,22.05,22.06,22.02,22.05,114760.0,17.3255,17.3333,17.3019,17.3255,114760.0
2016-01-04 14:50:00,22.05,22.07,22.03,22.06,85422.0,17.3255,17.3412,17.3097,17.3333,85422.0
2016-01-04 15:00:00,22.06,22.06,22.0,22.0,129350.0,17.3333,17.3333,17.2862,17.2862,129350.0
2016-01-04 15:10:00,22.0,22.02,21.98,21.99,124564.0,17.2862,17.3019,17.2705,17.2783,124564.0
2016-01-04 15:20:00,22.0,22.0,21.96,22.0,152725.0,17.2862,17.2862,17.2547,17.2862,152725.0
2016-01-04 15:30:00,22.0,22.04,21.99,22.02,361856.0,17.2862,17.3176,17.2783,17.3019,361856.0
2016-01-04 15:40:00,22.02,22.11,22.01,22.11,590394.0,17.3019,17.3726,17.294,17.3726,590394.0
2016-01-04 15:50:00,22.11,22.11,22.05,22.1,1262292.0,17.3726,17.3726,17.3255,17.3647,1262292.0
2016-01-05 09:30:00,22.18,22.21,22.08,22.2,399197.0,17.4276,17.4512,17.349,17.4433,399197.0
2016-01-05 09:40:00,22.2,22.38,22.16,22.33,315162.0,17.4433,17.5848,17.4119,17.5455,315162.0
2016-01-05 09:50:00,22.33,22.34,22.27,22.27,194515.0,17.5455,17.5533,17.4983,17.4983,194515.0
2016-01-05 10:00:00,22.27,22.28,22.23,22.26,129896.0,17.4983,17.5062,17.4669,17.4905,129896.0
2016-01-05 10:10:00,22.25,22.33,22.25,22.31,104325.0,17.4826,17.5455,17.4826,17.5298,104325.0
2016-01-05 10:20:00,22.31,22.31,22.26,22.27,102093.0,17.5298,17.5298,17.4905,17.4983,102093.0
2016-01-05 10:30:00,22.26,22.28,22.22,22.28,168141.0,17.4905,17.5062,17.459,17.5062,168141.0
2016-01-05 10:40:00,22.28,22.36,22.27,22.34,185488.0,17.5062,17.569,17.4983,17.5533,185488.0
2016-01-05 10:50:00,22.34,22.4,22.33,22.39,156000.0,17.5533,17.6005,17.5455,17.5926,156000.0
2016-01-05 11:00:00,22.39,22.42,22.37,22.38,106347.0,17.5926,17.6162,17.5769,17.5848,106347.0
2016-01-05 11:10:00,22.38,22.39,22.32,22.32,88540.0,17.5848,17.5926,17.5376,17.5376,88540.0
2016-01-05 11:20:00,22.32,22.34,22.3,22.34,94904.0,17.5376,17.5533,17.5219,17.5533,94904.0
2016-01-05 11:30:00,22.33,22.35,22.32,22.33,138229.0,17.5455,17.5612,17.5376,17.5455,138229.0
2016-01-05 11:40:00,22.33,22.34,22.3,22.31,108618.0,17.5455,17.5533,17.5219,17.5298,108618.0
2016-01-05 11:50:00,22.32,22.33,22.24,22.25,224640.0,17.5376,17.5455,17.4747,17.4826,224640.0
2016-01-05 12:00:00,22.26,22.26,22.17,22.17,106719.0,17.4905,17.4905,17.4197,17.4197,106719.0
2016-01-05 12:10:00,22.18,22.19,22.08,22.1,143143.0,17.4276,17.4355,17.349,17.3647,143143.0
2016-01-05 12:20:00,22.1,22.13,22.09,22.13,63216.0,17.3647,17.3883,17.3569,17.3883,63216.0
2016-01-05 12:30:00,22.12,22.13,22.1,22.11,80520.0,17.3805,17.3883,17.3647,17.3726,80520.0
2016-01-05 12:40:00,22.12,22.12,22.08,22.09,57417.0,17.3805,17.3805,17.349,17.3569,57417.0
2016-01-05 12:50:00,22.09,22.13,22.08,22.12,135740.0,17.3569,17.3883,17.349,17.3805,135740.0
2016-01-05 13:00:00,22.12,22.15,22.11,22.14,123569.0,17.3805,17.404,17.3726,17.3962,123569.0
2016-01-05 13:10:00,22.14,22.17,22.11,22.11,101265.0,17.3962,17.4197,17.3726,17.3726,101265.0
2016-01-05 13:20:00,22.1,22.1,22.07,22.1,142775.0,17.3647,17.3647,17.3412,17.3647,142775.0
2016-01-05 13:30:00,22.09,22.13,22.08,22.13,126400.0,17.3569,17.3883,17.349,17.3883,126400.0
2016-01-05 13:40:00,22.13,22.16,22.1,22.12,215638.0,17.3883,17.4119,17.3647,17.3805,215638.0
2016-01-05 13:50:00,22.12,22.14,22.11,22.12,136724.0,17.3805,17.3962,17.3726,17.3805,136724.0
2016-01-05 14:00:00,22.11,22.12,22.08,22.1,174556.0,17.3726,17.3805,17.349,17.3647,174556.0
2016-01-05 14:10:00,22.1,22.11,22.07,22.11,104098.0,17.3647,17.3726,17.3412,17.3726,104098.0
2016-01-05 14:20:00,22.1,22.16,22.1,22.16,96479.0,17.3647,17.4119,17.3647,17.4119,96479.0
2016-01-05 14:30:00,22.16,22.17,22.11,22.11,129391.0,17.4119,17.4197,17.3726,17.3726,129391.0
2016-01-05 14:40:00,22.12,22.13,22.06,22.07,144478.0,17.3805,17.3883,17.3333,17.3412,144478.0
2016-01-05 14:50:00,22.07,22.07,22.06,22.06,49962.0,17.3412,17.3412,17.3333,17.3333,49962.0
2016-01-05 15:00:00,22.06,22.07,21.98,21.98,189247.0,17.3333,17.3412,17.2705,17.2705,189247.0
2016-01-05 15:10:00,21.98,22.03,21.98,22.0,147141.0,17.2705,17.3097,17.2705,17.2862,147141.0
2016-01-05 15:20:00,21.99,22.03,21.97,22.03,172983.0,17.2783,17.3097,17.2626,17.3097,172983.0
2016-01-05 15:30:00,22.02,22.05,22.0,22.02,262637.0,17.3019,17.3255,17.2862,17.3019,262637.0
2016-01-05 15:40:00,22.02,22.05,21.97,21.98,924852.0,17.3019,17.3255,17.2626,17.2705,924852.0
2016-01-05 15:50:00,21.98,22.0,21.95,21.96,696433.0,17.2705,17.2862,17.2469,17.2547,696433.0
2016-01-06 09:30:00,21.66,21.66,21.53,21.6,486449.0,17.019,17.019,16.9169,16.9719,486449.0
2016-01-06 09:40:00,21.59,21.67,21.58,21.66,351298.0,16.964,17.0269,16.9562,17.019,351298.0
2016-01-06 09:50:00,21.67,21.71,21.59,21.6,230564.0,17.0269,17.0583,16.964,16.9719,230564.0
2016-01-06 10:00:00,21.6,21.61,21.45,21.47,516677.0,16.9719,16.9797,16.854,16.8697,516677.0
2016-01-06 10:10:00,21.48,21.5,21.42,21.45,269623.0,16.8776,16.8933,16.8304,16.854,269623.0
2016-01-06 10:20:00,21.45,21.51,21.44,21.5,230839.0,16.854,16.9012,16.8462,16.8933,230839.0
2016-01-06 10:30:00,21.5,21.51,21.45,21.46,120139.0,16.8933,16.9012,16.854,16.8619,120139.0
2016-01-06 10:40:00,21.46,21.47,21.38,21.42,169975.0,16.8619,16.8697,16.799,16.8304,169975.0
2016-01-06 10:50:00,21.43,21.5,21.38,21.5,71688.0,16.8383,16.8933,16.799,16.8933,71688.0
2016-01-06 11:00:00,21.5,21.51,21.45,21.45,194025.0,16.8933,16.9012,16.854,16.854,194025.0
2016-01-06 11:10:00,21.45,21.47,21.43,21.45,197882.0,16.854,16.8697,16.8383,16.854,197882.0
2016-01-06 11:20:00,21.45,21.47,21.39,21.44,351287.0,16.854,16.8697,16.8069,16.8462,351287.0
2016-01-06 11:30:00,21.44,21.48,21.41,21.48,152983.0,16.8462,16.8776,16.8226,16.8776,152983.0
2016-01-06 11:40:00,21.48,21.5,21.41,21.42,148907.0,16.8776,16.8933,16.8226,16.8304,148907.0
2016-01-06 11:50:00,21.42,21.44,21.39,21.41,117280.0,16.8304,16.8462,16.8069,16.8226,117280.0
2016-01-06 12:00:00,21.41,21.44,21.38,21.44,83101.0,16.8226,16.8462,16.799,16.8462,83101.0
2016-01-06 12:10:00,21.44,21.51,21.43,21.47,105686.0,16.8462,16.9012,16.8383,16.8697,105686.0
2016-01-06 12:20:00,21.47,21.54,21.47,21.51,88240.0,16.8697,16.9247,16.8697,16.9012,88240.0
2016-01-06 12:30:00,21.5,21.51,21.45,21.5,85472.0,16.8933,16.9012,16.854,16.8933,85472.0
2016-01-06 12:40:00,21.49,21.5,21.45,21.46,61144.0,16.8854,16.8933,16.854,16.8619,61144.0
2016-01-06 12:50:00,21.46,21.48,21.44,21.46,74454.0,16.8619,16.8776,16.8462,16.8619,74454.0
2016-01-06 13:00:00,21.45,21.47,21.43,21.43,64260.0,16.854,16.8697,16.8383,16.8383,64260.0
2016-01-06 13:10:00,21.43,21.46,21.37,21.41,133099.0,16.8383,16.8619,16.7912,16.8226,133099.0
2016-01-06 13:20:00,21.42,21.44,21.39,21.41,97852.0,16.8304,16.8462,16.8069,16.8226,97852.0
2016-01-06 13:30:00,21.4,21.43,21.39,21.43,69823.0,16.8147,16.8383,16.8069,16.8383,69823.0
2016-01-06 13:40:00,21.43,21.45,21.36,21.37,90404.0,16.8383,16.854,16.7833,16.7912,90404.0
2016-01-06 13:50:00,21.37,21.4,21.35,21.36,77342.0,16.7912,16.8147,16.7754,16.7833,77342.0
2016-01-06 14:00:00,21.36,21.39,21.31,21.39,141665.0,16.7833,16.8069,16.744,16.8069,141665.0
2016-01-06 14:10:00,21.39,21.45,21.36,21.43,90814.0,16.8069,16.854,16.7833,16.8383,90814.0
2016-01-06 14:20:00,21.43,21.43,21.38,21.39,88399.0,16.8383,16.8383,16.799,16.8069,88399.0
2016-01-06 14:30:00,21.39,21.43,21.38,21.41,98094.0,16.8069,16.8383,16.799,16.8226,98094.0
2016-01-06 14:40:00,21.41,21.42,21.3,21.32,137789.0,16.8226,16.8304,16.7362,16.7519,137789.0
2016-01-06 14:50:00,21.32,21.32,21.27,21.3,103432.0,16.7519,16.7519,16.7126,16.7362,103432.0
2016-01-06 15:00:00,21.3,21.31,21.26,21.27,327208.0,16.7362,16.744,16.7047,16.7126,327208.0
2016-01-06 15:10:00,21.27,21.31,21.26,21.31,190982.0,16.7126,16.744,16.7047,16.744,190982.0
2016-01-06 15:20:00,21.3,21.36,21.3,21.35,167145.0,16.7362,16.7833,16.7362,16.7754,167145.0
2016-01-06 15:30:00,21.35,21.41,21.34,21.39,378420.0,16.7754,16.8226,16.7676,16.8069,378420.0
2016-01-06 15:40:00,21.38,21.39,21.37,21.38,221006.0,16.799,16.8069,16.7912,16.799,221006.0
2016-01-06 15:50:00,21.38,21.38,21.33,21.34,831868.0,16.799,16.799,16.7597,16.7676,831868.0
2016-01-07 09:30:00,20.89,20.98,20.82,20.97,439264.0,16.414,16.4847,16.359,16.4769,439264.0
2016-01-07 09:40:00,20.98,21.04,20.96,21.04,409042.0,16.4847,16.5319,16.469,16.5319,409042.0
2016-01-07 09:50:00,21.04,21.04,20.9,21.0,626997.0,16.5319,16.5319,16.4219,16.5004,626997.0
2016-01-07 10:00:00,21.0,21.01,20.93,20.99,384727.0,16.5004,16.5083,16.4454,16.4926,384727.0
2016-01-07 10:10:00,20.98,21.06,20.97,21.04,94932.0,16.4847,16.5476,16.4769,16.5319,94932.0
2016-01-07 10:20:00,21.04,21.09,21.0,21.09,128015.0,16.5319,16.5712,16.5004,16.5712,128015.0
2016-01-07 10:30:00,21.09,21.16,21.08,21.14,174894.0,16.5712,16.6262,16.5633,16.6104,174894.0
2016-01-07 10:40:00,21.14,21.23,21.12,21.21,435063.0,16.6104,16.6812,16.5947,16.6654,435063.0
2016-01-07 10:50:00,21.21,21.27,21.19,21.27,140814.0,16.6654,16.7126,16.6497,16.7126,140814.0
2016-01-07 11:00:00,21.26,21.33,21.25,21.32,201381.0,16.7047,16.7597,16.6969,16.7519,201381.0
2016-01-07 11:10:00,21.31,21.38,21.3,21.3,273903.0,16.744,16.799,16.7362,16.7362,273903.0
2016-01-07 11:20:00,21.3,21.36,21.28,21.34,219034.0,16.7362,16.7833,16.7204,16.7676,219034.0
2016-01-07 11:30:00,21.34,21.37,21.32,21.32,302219.0,16.7676,16.7912,16.7519,16.7519,302219.0
2016-01-07 11:40:00,21.32,21.33,21.22,21.23,294200.0,16.7519,16.7597,16.6733,16.6812,294200.0
2016-01-07 11:50:00,21.23,21.26,21.17,21.25,129974.0,16.6812,16.7047,16.634,16.6969,129974.0
2016-01-07 12:00:00,21.24,21.27,21.22,21.26,70908.0,16.689,16.7126,16.6733,16.7047,70908.0
2016-01-07 12:10:00,21.26,21.29,21.25,21.27,165473.0,16.7047,16.7283,16.6969,16.7126,165473.0
2016-01-07 12:20:00,21.27,21.28,21.2,21.2,141846.0,16.7126,16.7204,16.6576,16.6576,141846.0
2016-01-07 12:30:00,21.2,21.22,21.15,21.16,45700.0,16.6576,16.6733,16.6183,16.6262,45700.0
2016-01-07 12:40:00,21.16,21.19,21.14,21.18,170522.0,16.6262,16.6497,16.6104,16.6419,170522.0
2016-01-07 12:50:00,21.19,21.22,21.17,21.2,78602.0,16.6497,16.6733,16.634,16.6576,78602.0
2016-01-07 13:00:00,21.2,21.22,21.14,21.18,180719.0,16.6576,16.6733,16.6104,16.6419,180719.0
2016-01-07 13:10:00,21.17,21.19,21.09,21.1,145839.0,16.634,16.6497,16.5712,16.579,145839.0
2016-01-07 13:20:00,21.1,21.19,21.08,21.14,156418.0,16.579,16.6497,16.5633,16.6104,156418.0
2016-01-07 13:30:00,21.14,21.14,21.07,21.11,230836.0,16.6104,16.6104,16.5554,16.5869,230836.0
2016-01-07 13:40:00,21.1,21.13,21.07,21.13,182314.0,16.579,16.6026,16.5554,16.6026,182314.0
2016-01-07 13:50:00,21.13,21.14,21.07,21.07,105720.0,16.6026,16.6104,16.5554,16.5554,105720.0
2016-01-07 14:00:00,21.07,21.08,21.02,21.07,166722.0,16.5554,16.5633,16.5162,16.5554,166722.0
2016-01-07 14:10:00,21.06,21.1,21.04,21.08,156910.0,16.5476,16.579,16.5319,16.5633,156910.0
2016-01-07 14:20:00,21.09,21.09,21.05,21.06,153534.0,16.5712,16.5712,16.5397,16.5476,153534.0
2016-01-07 14:30:00,21.05,21.14,21.04,21.09,215570.0,16.5397,16.6104,16.5319,16.5712,215570.0
2016-01-07 14:40:00,21.1,21.15,21.08,21.15,285067.0,16.579,16.6183,16.5633,16.6183,285067.0
2016-01-07 14:50:00,21.14,21.15,21.04,21.1,273260.0,16.6104,16.6183,16.5319,16.579,273260.0
2016-01-07 15:00:00,21.1,21.11,21.07,21.11,169595.0,16.579,16.5869,16.5554,16.5869,169595.0
2016-01-07 15:10:00,21.11,21.13,21.06,21.13,272961.0,16.5869,16.6026,16.5476,16.6026,272961.0
2016-01-07 15:20:00,21.13,21.13,21.1,21.12,372241.0,16.6026,16.6026,16.579,16.5947,372241.0
2016-01-07 15:30:00,21.12,21.18,21.09,21.16,437227.0,16.5947,16.6419,16.5712,16.6262,437227.0
2016-01-07 15:40:00,21.16,21.17,21.1,21.15,762023.0,16.6262,16.634,16.579,16.6183,762023.0
2016-01-07 15:50:00,21.15,21.16,21.1,21.1,1236226.0,16.6183,16.6262,16.579,16.579,1236226.0
2016-01-08 09:30:00,21.27,21.4,21.2,21.33,356733.0,16.7126,16.8147,16.6576,16.7597,356733.0
2016-01-08 09:40:00,21.33,21.35,21.28,21.34,217082.0,16.7597,16.7754,16.7204,16.7676,217082.0
2016-01-08 09:50:00,21.34,21.34,21.29,21.3,171985.0,16.7676,16.7676,16.7283,16.7362,171985.0
2016-01-08 10:00:00,21.29,21.32,21.24,21.29,222121.0,16.7283,16.7519,16.689,16.7283,222121.0
2016-01-08 10:10:00,21.29,21.3,21.25,21.29,232580.0,16.7283,16.7362,16.6969,16.7283,232580.0
2016-01-08 10:20:00,21.29,21.3,21.28,21.3,203845.0,16.7283,16.7362,16.7204,16.7362,203845.0
2016-01-08 10:30:00,21.3,21.31,21.21,21.22,246338.0,16.7362,16.744,16.6654,16.6733,246338.0
2016-01-08 10:40:00,21.21,21.3,21.2,21.28,226472.0,16.6654,16.7362,16.6576,16.7204,226472.0
2016-01-08 10:50:00,21.27,21.27,21.11,21.15,177442.0,16.7126,16.7126,16.5869,16.6183,177442.0
2016-01-08 11:00:00,21.15,21.2,21.15,21.16,146580.0,16.6183,16.6576,16.6183,16.6262,146580.0
2016-01-08 11:10:00,21.17,21.17,21.06,21.07,201835.0,16.634,16.634,16.5476,16.5554,201835.0
2016-01-08 11:20:00,21.07,21.09,21.0,21.02,145143.0,16.5554,16.5712,16.5004,16.5162,145143.0
2016-01-08 11:30:00,21.01,21.02,20.96,21.0,260942.0,16.5083,16.5162,16.469,16.5004,260942.0
2016-01-08 11:40:00,21.0,21.08,20.97,21.07,122935.0,16.5004,16.5633,16.4769,16.5554,122935.0
2016-01-08 11:50:00,21.07,21.13,21.06,21.13,135754.0,16.5554,16.6026,16.5476,16.6026,135754.0
2016-01-08 12:00:00,21.13,21.16,21.12,21.15,135775.0,16.6026,16.6262,16.5947,16.6183,135775.0
2016-01-08 12:10:00,21.15,21.16,21.14,21.14,60036.0,16.6183,16.6262,16.6104,16.6104,60036.0
2016-01-08 12:20:00,21.14,21.2,21.14,21.2,107314.0,16.6104,16.6576,16.6104,16.6576,107314.0
2016-01-08 12:30:00,21.2,21.2,21.13,21.13,149950.0,16.6576,16.6576,16.6026,16.6026,149950.0
2016-01-08 12:40:00,21.14,21.16,21.11,21.16,96328.0,16.6104,16.6262,16.5869,16.6262,96328.0
2016-01-08 12:50:00,21.15,21.16,21.13,21.14,103328.0,16.6183,16.6262,16.6026,16.6104,103328.0
2016-01-08 13:00:00,21.15,21.15,21.11,21.13,423058.0,16.6183,16.6183,16.5869,16.6026,423058.0
2016-01-08 13:10:00,21.13,21.13,21.07,21.11,181762.0,16.6026,16.6026,16.5554,16.5869,181762.0
2016-01-08 13:20:00,21.1,21.13,21.04,21.07,72530.0,16.579,16.6026,16.5319,16.5554,72530.0
2016-01-08 13:30:00,21.07,21.13,21.06,21.13,79613.0,16.5554,16.6026,16.5476,16.6026,79613.0
2016-01-08 13:40:00,21.13,21.14,21.09,21.1,477933.0,16.6026,16.6104,16.5712,16.579,477933.0
2016-01-08 13:50:00,21.09,21.11,21.08,21.09,129876.0,16.5712,16.5869,16.5633,16.5712,129876.0
2016-01-08 14:00:00,21.09,21.11,21.09,21.1,72620.0,16.5712,16.5869,16.5712,16.579,72620.0
2016-01-08 14:10:00,21.09,21.1,21.02,21.05,181364.0,16.5712,16.579,16.5162,16.5397,181364.0
2016-01-08 14:20:00,21.05,21.05,21.03,21.03,172074.0,16.5397,16.5397,16.524,16.524,172074.0
2016-01-08 14:30:00,21.03,21.06,21.02,21.02,179257.0,16.524,16.5476,16.5162,16.5162,179257.0
2016-01-08 14:40:00,21.02,21.06,21.0,21.04,153625.0,16.5162,16.5476,16.5004,16.5319,153625.0
2016-01-08 14:50:00,21.04,21.05,20.97,20.99,223000.0,16.5319,16.5397,16.4769,16.4926,223000.0
2016-01-08 15:00:00,20.98,20.99,20.94,20.96,187292.0,16.4847,16.4926,16.4533,16.469,187292.0
2016-01-08 15:10:00,20.96,20.98,20.91,20.91,258221.0,16.469,16.4847,16.4297,16.4297,258221.0
2016-01-08 15:20:00,20.91,20.95,20.9,20.94,210750.0,16.4297,16.4612,16.4219,16.4533,210750.0
2016-01-08 15:30:00,20.93,20.94,20.89,20.91,234603.0,16.4454,16.4533,16.414,16.4297,234603.0
2016-01-08 15:40:00,20.91,20.92,20.82,20.83,540832.0,16.4297,16.4376,16.359,16.3669,540832.0
2016-01-08 15:50:00,20.84,20.85,20.77,20.82,914603.0,16.3747,16.3826,16.3197,16.359,914603.0
2016-01-11 09:30:00,21.17,21.25,21.01,21.01,821702.0,16.634,16.6969,16.5083,16.5083,821702.0
2016-01-11 09:40:00,21.01,21.02,20.89,20.93,502973.0,16.5083,16.5162,16.414,16.4454,502973.0
2016-01-11 09:50:00,20.93,20.95,20.85,20.86,244839.0,16.4454,16.4612,16.3826,16.3904,244839.0
2016-01-11 10:00:00,20.85,20.93,20.84,20.89,176179.0,16.3826,16.4454,16.3747,16.414,176179.0
2016-01-11 10:10:00,20.9,20.92,20.81,20.82,307699.0,16.4219,16.4376,16.3511,16.359,307699.0
2016-01-11 10:20:00,20.82,20.89,20.81,20.84,205593.0,16.359,16.414,16.3511,16.3747,205593.0
2016-01-11 10:30:00,20.85,20.9,20.83,20.86,188488.0,16.3826,16.4219,16.3669,16.3904,188488.0
2016-01-11 10:40:00,20.87,20.87,20.83,20.86,212903.0,16.3983,16.3983,16.3669,16.3904,212903.0
2016-01-11 10:50:00,20.86,20.89,20.78,20.8,170711.0,16.3904,16.414,16.3276,16.3433,170711.0
2016-01-11 11:00:00,20.8,20.81,20.77,20.79,118771.0,16.3433,16.3511,16.3197,16.3354,118771.0
2016-01-11 11:10:00,20.8,20.85,20.8,20.82,203042.0,16.3433,16.3826,16.3433,16.359,203042.0
2016-01-11 11:20:00,20.82,20.86,20.81,20.82,175267.0,16.359,16.3904,16.3511,16.359,175267.0
2016-01-11 11:30:00,20.82,20.86,20.78,20.84,115320.0,16.359,16.3904,16.3276,16.3747,115320.0
2016-01-11 11:40:00,20.85,20.91,20.84,20.86,89175.0,16.3826,16.4297,16.3747,16.3904,89175.0
2016-01-11 11:50:00,20.88,20.9,20.85,20.86,109069.0,16.4062,16.4219,16.3826,16.3904,109069.0
2016-01-11 12:00:00,20.86,20.87,20.81,20.83,182022.0,16.3904,16.3983,16.3511,16.3669,182022.0
2016-01-11 12:10:00,20.83,20.85,20.79,20.79,170049.0,16.3669,16.3826,16.3354,16.3354,170049.0
2016-01-11 12:20:00,20.79,20.8,20.76,20.78,114042.0,16.3354,16.3433,16.3119,16.3276,114042.0
2016-01-11 12:30:00,20.78,20.8,20.75,20.75,54209.0,16.3276,16.3433,16.304,16.304,54209.0
2016-01-11 12:40:00,20.75,20.79,20.72,20.78,61247.0,16.304,16.3354,16.2804,16.3276,61247.0
2016-01-11 12:50:00,20.78,20.81,20.76,20.77,104320.0,16.3276,16.3511,16.3119,16.3197,104320.0
2016-01-11 13:00:00,20.77,20.84,20.77,20.81,154216.0,16.3197,16.3747,16.3197,16.3511,154216.0
2016-01-11 13:10:00,20.81,20.81,20.75,20.8,122804.0,16.3511,16.3511,16.304,16.3433,122804.0
2016-01-11 13:20:00,20.79,20.82,20.74,20.74,115255.0,16.3354,16.359,16.2961,16.2961,115255.0
2016-01-11 13:30:00,20.75,20.8,20.74,20.76,131737.0,16.304,16.3433,16.2961,16.3119,131737.0
2016-01-11 13:40:00,20.77,20.78,20.71,20.72,92545.0,16.3197,16.3276,16.2726,16.2804,92545.0
2016-01-11 13:50:00,20.73,20.74,20.7,20.73,54599.0,16.2883,16.2961,16.2647,16.2883,54599.0
2016-01-11 14:00:00,20.74,20.79,20.71,20.78,115813.0,16.2961,16.3354,16.2726,16.3276,115813.0
2016-01-11 14:10:00,20.78,20.83,20.77,20.81,88982.0,16.3276,16.3669,16.3197,16.3511,88982.0
2016-01-11 14:20:00,20.82,20.88,20.78,20.85,169489.0,16.359,16.4062,16.3276,16.3826,169489.0
2016-01-11 14:30:00,20.86,20.89,20.83,20.88,92694.0,16.3904,16.414,16.3669,16.4062,92694.0
2016-01-11 14:40:00,20.89,20.91,20.86,20.89,215961.0,16.414,16.4297,16.3904,16.414,215961.0
2016-01-11 14:50:00,20.89,20.89,20.85,20.88,165613.0,16.414,16.414,16.3826,16.4062,165613.0
2016-01-11 15:00:00,20.88,20.89,20.86,20.88,299777.0,16.4062,16.414,16.3904,16.4062,299777.0
2016-01-11 15:10:00,20.88,20.88,20.79,20.82,806338.0,16.4062,16.4062,16.3354,16.359,806338.0
2016-01-11 15:20:00,20.81,20.93,20.8,20.9,447887.0,16.3511,16.4454,16.3433,16.4219,447887.0
2016-01-11 15:30:00,20.91,20.99,20.9,20.95,648884.0,16.4297,16.4926,16.4219,16.4612,648884.0
2016-01-11 15:40:00,20.95,20.98,20.91,20.92,486387.0,16.4612,16.4847,16.4297,16.4376,486387.0
2016-01-11 15:50:00,20.92,20.95,20.91,20.92,731739.0,16.4376,16.4612,16.4297,16.4376,731739.0
2016-01-12 09:30:00,21.23,21.24,20.98,21.01,830165.0,16.6812,16.689,16.4847,16.5083,830165.0
2016-01-12 09:40:00,21.01,21.05,20.89,20.97,809669.0,16.5083,16.5397,16.414,16.4769,809669.0
2016-01-12 09:50:00,20.97,21.01,20.78,20.84,655886.0,16.4769,16.5083,16.3276,16.3747,655886.0
2016-01-12 10:00:00,20.85,20.89,20.69,20.69,538432.0,16.3826,16.414,16.2569,16.2569,538432.0
2016-01-12 10:10:00,20.7,20.81,20.69,20.78,427338.0,16.2647,16.3511,16.2569,16.3276,427338.0
2016-01-12 10:20:00,20.77,20.87,20.75,20.82,298272.0,16.3197,16.3983,16.304,16.359,298272.0
2016-01-12 10:30:00,20.82,20.89,20.81,20.82,220747.0,16.359,16.414,16.3511,16.359,220747.0
2016-01-12 10:40:00,20.81,20.83,20.73,20.74,164682.0,16.3511,16.3669,16.2883,16.2961,164682.0
2016-01-12 10:50:00,20.75,20.79,20.73,20.79,120695.0,16.304,16.3354,16.2883,16.3354,120695.0
2016-01-12 11:00:00,20.79,20.79,20.73,20.75,148883.0,16.3354,16.3354,16.2883,16.304,148883.0
2016-01-12 11:10:00,20.75,20.77,20.71,20.76,149181.0,16.304,16.3197,16.2726,16.3119,149181.0
2016-01-12 11:20:00,20.76,20.76,20.7,20.74,95722.0,16.3119,16.3119,16.2647,16.2961,95722.0
2016-01-12 11:30:00,20.73,20.75,20.65,20.66,157878.0,16.2883,16.304,16.2254,16.2333,157878.0
2016-01-12 11:40:00,20.66,20.73,20.66,20.69,136091.0,16.2333,16.2883,16.2333,16.2569,136091.0
2016-01-12 11:50:00,20.7,20.71,20.66,20.68,120080.0,16.2647,16.2726,16.2333,16.249,120080.0
2016-01-12 12:00:00,20.67,20.72,20.65,20.7,138048.0,16.2411,16.2804,16.2254,16.2647,138048.0
2016-01-12 12:10:00,20.7,20.7,20.65,20.66,69473.0,16.2647,16.2647,16.2254,16.2333,69473.0
2016-01-12 12:20:00,20.66,20.67,20.62,20.64,81985.0,16.2333,16.2411,16.2019,16.2176,81985.0
2016-01-12 12:30:00,20.64,20.65,20.6,20.64,322126.0,16.2176,16.2254,16.1861,16.2176,322126.0
2016-01-12 12:40:00,20.64,20.67,20.61,20.63,134914.0,16.2176,16.2411,16.194,16.2097,134914.0
2016-01-12 12:50:00,20.63,20.66,20.61,20.63,86320.0,16.2097,16.2333,16.194,16.2097,86320.0
2016-01-12 13:00:00,20.63,20.66,20.62,20.65,103354.0,16.2097,16.2333,16.2019,16.2254,103354.0
2016-01-12 13:10:00,20.65,20.71,20.64,20.67,82691.0,16.2254,16.2726,16.2176,16.2411,82691.0
2016-01-12 13:20:00,20.67,20.67,20.63,20.63,161793.0,16.2411,16.2411,16.2097,16.2097,161793.0
2016-01-12 13:30:00,20.63,20.66,20.62,20.63,118737.0,16.2097,16.2333,16.2019,16.2097,118737.0
2016-01-12 13:40:00,20.63,20.68,20.62,20.65,150931.0,16.2097,16.249,16.2019,16.2254,150931.0
2016-01-12 13:50:00,20.65,20.67,20.62,20.62,94685.0,16.2254,16.2411,16.2019,16.2019,94685.0
2016-01-12 14:00:00,20.63,20.63,20.51,20.55,640785.0,16.2097,16.2097,16.1154,16.1469,640785.0
2016-01-12 14:10:00,20.56,20.6,20.53,20.55,232907.0,16.1547,16.1861,16.1311,16.1469,232907.0
2016-01-12 14:20:00,20.54,20.61,20.53,20.6,152741.0,16.139,16.194,16.1311,16.1861,152741.0
2016-01-12 14:30:00,20.6,20.66,20.59,20.64,204035.0,16.1861,16.2333,16.1783,16.2176,204035.0
2016-01-12 14:40:00,20.64,20.65,20.59,20.6,167830.0,16.2176,16.2254,16.1783,16.1861,167830.0
2016-01-12 14:50:00,20.6,20.66,20.58,20.64,170759.0,16.1861,16.2333,16.1704,16.2176,170759.0
2016-01-12 15:00:00,20.65,20.65,20.59,20.62,290031.0,16.2254,16.2254,16.1783,16.2019,290031.0
2016-01-12 15:10:00,20.63,20.66,20.61,20.66,300082.0,16.2097,16.2333,16.194,16.2333,300082.0
2016-01-12 15:20:00,20.66,20.75,20.65,20.71,323000.0,16.2333,16.304,16.2254,16.2726,323000.0
2016-01-12 15:30:00,20.71,20.76,20.68,20.7,394883.0,16.2726,16.3119,16.249,16.2647,394883.0
2016-01-12 15:40:00,20.71,20.8,20.7,20.77,635904.0,16.2726,16.3433,16.2647,16.3197,635904.0
2016-01-12 15:50:00,20.77,20.79,20.75,20.76,855715.0,16.3197,16.3354,16.304,16.3119,855715.0
2016-01-13 09:30:00,20.9,21.06,20.86,21.06,309591.0,16.4219,16.5476,16.3904,16.5476,309591.0
2016-01-13 09:40:00,21.06,21.07,20.98,21.0,164729.0,16.5476,16.5554,16.4847,16.5004,164729.0
2016-01-13 09:50:00,21.0,21.05,20.96,21.01,248057.0,16.5004,16.5397,16.469,16.5083,248057.0
2016-01-13 10:00:00,21.01,21.06,20.98,21.06,358746.0,16.5083,16.5476,16.4847,16.5476,358746.0
2016-01-13 10:10:00,21.06,21.07,20.97,21.0,116586.0,16.5476,16.5554,16.4769,16.5004,116586.0
2016-01-13 10:20:00,21.0,21.04,20.96,21.04,197984.0,16.5004,16.5319,16.469,16.5319,197984.0
2016-01-13 10:30:00,21.03,21.04,20.92,20.96,365391.0,16.524,16.5319,16.4376,16.469,365391.0
2016-01-13 10:40:00,20.96,21.0,20.95,20.98,135534.0,16.469,16.5004,16.4612,16.4847,135534.0
2016-01-13 10:50:00,20.99,21.02,20.94,20.96,151754.0,16.4926,16.5162,16.4533,16.469,151754.0
2016-01-13 11:00:00,20.96,20.96,20.84,20.84,152990.0,16.469,16.469,16.3747,16.3747,152990.0
2016-01-13 11:10:00,20.84,20.94,20.84,20.93,107184.0,16.3747,16.4533,16.3747,16.4454,107184.0
2016-01-13 11:20:00,20.93,20.94,20.83,20.85,146740.0,16.4454,16.4533,16.3669,16.3826,146740.0
2016-01-13 11:30:00,20.86,20.87,20.81,20.81,564223.0,16.3904,16.3983,16.3511,16.3511,564223.0
2016-01-13 11:40:00,20.82,20.82,20.74,20.74,205305.0,16.359,16.359,16.2961,16.2961,205305.0
2016-01-13 11:50:00,20.74,20.75,20.68,20.69,282140.0,16.2961,16.304,16.249,16.2569,282140.0
2016-01-13 12:00:00,20.68,20.71,20.67,20.69,227726.0,16.249,16.2726,16.2411,16.2569,227726.0
2016-01-13 12:10:00,20.69,20.71,20.68,20.69,173473.0,16.2569,16.2726,16.249,16.2569,173473.0
2016-01-13 12:20:00,20.69,20.71,20.65,20.69,340607.0,16.2569,16.2726,16.2254,16.2569,340607.0
2016-01-13 12:30:00,20.69,20.71,20.64,20.67,672401.0,16.2569,16.2726,16.2176,16.2411,672401.0
2016-01-13 12:40:00,20.67,20.69,20.66,20.67,396225.0,16.2411,16.2569,16.2333,16.2411,396225.0
2016-01-13 12:50:00,20.66,20.69,20.66,20.68,107312.0,16.2333,16.2569,16.2333,16.249,107312.0
2016-01-13 13:00:00,20.68,20.73,20.67,20.71,98224.0,16.249,16.2883,16.2411,16.2726,98224.0
2016-01-13 13:10:00,20.71,20.74,20.71,20.71,100356.0,16.2726,16.2961,16.2726,16.2726,100356.0
2016-01-13 13:20:00,20.71,20.72,20.67,20.68,120920.0,16.2726,16.2804,16.2411,16.249,120920.0
2016-01-13 13:30:00,20.69,20.71,20.66,20.67,109742.0,16.2569,16.2726,16.2333,16.2411,109742.0
2016-01-13 13:40:00,20.66,20.69,20.65,20.66,318110.0,16.2333,16.2569,16.2254,16.2333,318110.0
2016-01-13 13:50:00,20.66,20.67,20.6,20.61,286021.0,16.2333,16.2411,16.1861,16.194,286021.0
2016-01-13 14:00:00,20.6,20.66,20.57,20.61,257966.0,16.1861,16.2333,16.1626,16.194,257966.0
2016-01-13 14:10:00,20.61,20.62,20.57,20.59,288265.0,16.194,16.2019,16.1626,16.1783,288265.0
2016-01-13 14:20:00,20.59,20.61,20.56,20.61,176516.0,16.1783,16.194,16.1547,16.194,176516.0
2016-01-13 14:30:00,20.6,20.6,20.51,20.54,225676.0,16.1861,16.1861,16.1154,16.139,225676.0
2016-01-13 14:40:00,20.54,20.54,20.45,20.5,254697.0,16.139,16.139,16.0683,16.1076,254697.0
2016-01-13 14:50:00,20.51,20.57,20.51,20.57,212178.0,16.1154,16.1626,16.1154,16.1626,212178.0
2016-01-13 15:00:00,20.57,20.59,20.54,20.56,253496.0,16.1626,16.1783,16.139,16.1547,253496.0
2016-01-13 15:10:00,20.55,20.6,20.52,20.56,330470.0,16.1469,16.1861,16.1233,16.1547,330470.0
2016-01-13 15:20:00,20.56,20.59,20.53,20.54,320890.0,16.1547,16.1783,16.1311,16.139,320890.0
2016-01-13 15:30:00,20.53,20.55,20.48,20.5,630746.0,16.1311,16.1469,16.0919,16.1076,630746.0
2016-01-13 15:40:00,20.5,20.54,20.47,20.51,745809.0,16.1076,16.139,16.084,16.1154,745809.0
2016-01-13 15:50:00,20.51,20.52,20.48,20.48,1598377.0,16.1154,16.1233,16.0919,16.0919,1598377.0
2016-01-14 09:30:00,20.73,21.37,20.7,21.05,1097915.0,16.2883,16.7912,16.2647,16.5397,1097915.0
2016-01-14 09:40:00,21.05,21.18,21.0,21.13,693800.0,16.5397,16.6419,16.5004,16.6026,693800.0
2016-01-14 09:50:00,21.13,21.17,21.06,21.13,588640.0,16.6026,16.634,16.5476,16.6026,588640.0
2016-01-14 10:00:00,21.13,21.16,21.05,21.1,632829.0,16.6026,16.6262,16.5397,16.579,632829.0
2016-01-14 10:10:00,21.11,21.27,21.1,21.26,639736.0,16.5869,16.7126,16.579,16.7047,639736.0
2016-01-14 10:20:00,21.27,21.42,21.22,21.42,687060.0,16.7126,16.8304,16.6733,16.8304,687060.0
2016-01-14 10:30:00,21.42,21.53,21.37,21.39,811420.0,16.8304,16.9169,16.7912,16.8069,811420.0
2016-01-14 10:40:00,21.39,21.42,21.36,21.38,217968.0,16.8069,16.8304,16.7833,16.799,217968.0
2016-01-14 10:50:00,21.38,21.38,21.22,21.3,503939.0,16.799,16.799,16.6733,16.7362,503939.0
2016-01-14 11:00:00,21.31,21.33,21.16,21.16,380147.0,16.744,16.7597,16.6262,16.6262,380147.0
2016-01-14 11:10:00,21.16,21.21,21.1,21.11,382350.0,16.6262,16.6654,16.579,16.5869,382350.0
2016-01-14 11:20:00,21.11,21.25,21.09,21.21,177996.0,16.5869,16.6969,16.5712,16.6654,177996.0
2016-01-14 11:30:00,21.22,21.25,21.17,21.21,224183.0,16.6733,16.6969,16.634,16.6654,224183.0
2016-01-14 11:40:00,21.21,21.32,21.2,21.31,384761.0,16.6654,16.7519,16.6576,16.744,384761.0
2016-01-14 11:50:00,21.31,21.34,21.26,21.31,125682.0,16.744,16.7676,16.7047,16.744,125682.0
2016-01-14 12:00:00,21.31,21.43,21.31,21.38,301844.0,16.744,16.8383,16.744,16.799,301844.0
2016-01-14 12:10:00,21.38,21.4,21.34,21.39,93510.0,16.799,16.8147,16.7676,16.8069,93510.0
2016-01-14 12:20:00,21.39,21.44,21.39,21.4,132017.0,16.8069,16.8462,16.8069,16.8147,132017.0
2016-01-14 12:30:00,21.4,21.46,21.39,21.46,97613.0,16.8147,16.8619,16.8069,16.8619,97613.0
2016-01-14 12:40:00,21.46,21.5,21.45,21.5,374509.0,16.8619,16.8933,16.854,16.8933,374509.0
2016-01-14 12:50:00,21.5,21.54,21.49,21.5,200252.0,16.8933,16.9247,16.8854,16.8933,200252.0
2016-01-14 13:00:00,21.51,21.63,21.5,21.61,184699.0,16.9012,16.9955,16.8933,16.9797,184699.0
2016-01-14 13:10:00,21.61,21.77,21.61,21.77,415969.0,16.9797,17.1055,16.9797,17.1055,415969.0
2016-01-14 13:20:00,21.77,21.77,21.69,21.73,660545.0,17.1055,17.1055,17.0426,17.074,660545.0
2016-01-14 13:30:00,21.72,21.86,21.72,21.77,416448.0,17.0662,17.1762,17.0662,17.1055,416448.0
2016-01-14 13:40:00,21.77,21.8,21.71,21.75,220604.0,17.1055,17.129,17.0583,17.0897,220604.0
2016-01-14 13:50:00,21.76,21.78,21.75,21.78,129791.0,17.0976,17.1133,17.0897,17.1133,129791.0
2016-01-14 14:00:00,21.78,21.78,21.71,21.75,185848.0,17.1133,17.1133,17.0583,17.0897,185848.0
2016-01-14 14:10:00,21.75,21.81,21.74,21.77,261698.0,17.0897,17.1369,17.0819,17.1055,261698.0
2016-01-14 14:20:00,21.77,21.78,21.71,21.77,385048.0,17.1055,17.1133,17.0583,17.1055,385048.0
2016-01-14 14:30:00,21.76,21.79,21.72,21.72,245511.0,17.0976,17.1212,17.0662,17.0662,245511.0
2016-01-14 14:40:00,21.72,21.79,21.71,21.78,181656.0,17.0662,17.1212,17.0583,17.1133,181656.0
2016-01-14 14:50:00,21.78,21.86,21.77,21.84,278277.0,17.1133,17.1762,17.1055,17.1605,278277.0
2016-01-14 15:00:00,21.84,21.87,21.83,21.85,200293.0,17.1605,17.184,17.1526,17.1683,200293.0
2016-01-14 15:10:00,21.85,21.86,21.78,21.81,346414.0,17.1683,17.1762,17.1133,17.1369,346414.0
2016-01-14 15:20:00,21.81,21.86,21.8,21.81,650298.0,17.1369,17.1762,17.129,17.1369,650298.0
2016-01-14 15:30:00,21.81,21.82,21.74,21.75,646969.0,17.1369,17.1447,17.0819,17.0897,646969.0
2016-01-14 15:40:00,21.75,21.82,21.74,21.82,716684.0,17.0897,17.1447,17.0819,17.1447,716684.0
2016-01-14 15:50:00,21.82,21.84,21.75,21.82,1729077.0,17.1447,17.1605,17.0897,17.1447,1729077.0
2016-01-15 09:30:00,20.56,21.14,20.56,21.11,1186638.0,16.1547,16.6104,16.1547,16.5869,1186638.0
2016-01-15 09:40:00,21.12,21.17,21.06,21.13,384446.0,16.5947,16.634,16.5476,16.6026,384446.0
2016-01-15 09:50:00,21.14,21.19,20.96,20.97,303440.0,16.6104,16.6497,16.469,16.4769,303440.0
2016-01-15 10:00:00,20.97,21.14,20.97,21.1,438725.0,16.4769,16.6104,16.4769,16.579,438725.0
2016-01-15 10:10:00,21.1,21.12,21.02,21.12,207200.0,16.579,16.5947,16.5162,16.5947,207200.0
2016-01-15 10:20:00,21.12,21.21,21.09,21.15,367557.0,16.5947,16.6654,16.5712,16.6183,367557.0
2016-01-15 10:30:00,21.14,21.22,21.13,21.2,196934.0,16.6104,16.6733,16.6026,16.6576,196934.0
2016-01-15 10:40:00,21.2,21.25,21.15,21.2,188119.0,16.6576,16.6969,16.6183,16.6576,188119.0
2016-01-15 10:50:00,21.21,21.22,21.02,21.05,200907.0,16.6654,16.6733,16.5162,16.5397,200907.0
2016-01-15 11:00:00,21.04,21.09,21.01,21.07,214029.0,16.5319,16.5712,16.5083,16.5554,214029.0
2016-01-15 11:10:00,21.07,21.11,21.02,21.07,234800.0,16.5554,16.5869,16.5162,16.5554,234800.0
2016-01-15 11:20:00,21.07,21.18,21.04,21.18,188470.0,16.5554,16.6419,16.5319,16.6419,188470.0
2016-01-15 11:30:00,21.18,21.23,21.14,21.17,150809.0,16.6419,16.6812,16.6104,16.634,150809.0
2016-01-15 11:40:00,21.17,21.21,21.15,21.2,190192.0,16.634,16.6654,16.6183,16.6576,190192.0
2016-01-15 11:50:00,21.19,21.22,21.11,21.14,140577.0,16.6497,16.6733,16.5869,16.6104,140577.0
2016-01-15 12:00:00,21.14,21.17,21.05,21.09,151910.0,16.6104,16.634,16.5397,16.5712,151910.0
2016-01-15 12:10:00,21.09,21.14,21.05,21.05,92949.0,16.5712,16.6104,16.5397,16.5397,92949.0
2016-01-15 12:20:00,21.05,21.07,20.98,21.0,271947.0,16.5397,16.5554,16.4847,16.5004,271947.0
2016-01-15 12:30:00,21.0,21.0,20.89,20.92,241296.0,16.5004,16.5004,16.414,16.4376,241296.0
2016-01-15 12:40:00,20.91,21.05,20.89,21.05,207261.0,16.4297,16.5397,16.414,16.5397,207261.0
2016-01-15 12:50:00,21.05,21.12,20.98,21.12,386827.0,16.5397,16.5947,16.4847,16.5947,386827.0
2016-01-15 13:00:00,21.11,21.12,21.03,21.05,142663.0,16.5869,16.5947,16.524,16.5397,142663.0
2016-01-15 13:10:00,21.05,21.14,21.04,21.14,119652.0,16.5397,16.6104,16.5319,16.6104,119652.0
2016-01-15 13:20:00,21.14,21.15,21.07,21.09,104972.0,16.6104,16.6183,16.5554,16.5712,104972.0
2016-01-15 13:30:00,21.08,21.11,21.03,21.05,141877.0,16.5633,16.5869,16.524,16.5397,141877.0
2016-01-15 13:40:00,21.05,21.14,21.04,21.09,159156.0,16.5397,16.6104,16.5319,16.5712,159156.0
2016-01-15 13:50:00,21.08,21.12,21.06,21.1,167039.0,16.5633,16.5947,16.5476,16.579,167039.0
2016-01-15 14:00:00,21.1,21.15,21.08,21.15,108023.0,16.579,16.6183,16.5633,16.6183,108023.0
2016-01-15 14:10:00,21.16,21.21,21.13,21.19,273897.0,16.6262,16.6654,16.6026,16.6497,273897.0
2016-01-15 14:20:00,21.19,21.2,21.13,21.13,139120.0,16.6497,16.6576,16.6026,16.6026,139120.0
2016-01-15 14:30:00,21.14,21.19,21.12,21.16,282626.0,16.6104,16.6497,16.5947,16.6262,282626.0
2016-01-15 14:40:00,21.16,21.25,21.16,21.23,179619.0,16.6262,16.6969,16.6262,16.6812,179619.0
2016-01-15 14:50:00,21.24,21.28,21.18,21.27,233281.0,16.689,16.7204,16.6419,16.7126,233281.0
2016-01-15 15:00:00,21.27,21.28,21.21,21.22,247038.0,16.7126,16.7204,16.6654,16.6733,247038.0
2016-01-15 15:10:00,21.22,21.23,21.14,21.16,199825.0,16.6733,16.6812,16.6104,16.6262,199825.0
2016-01-15 15:20:00,21.16,21.22,21.16,21.19,234551.0,16.6262,16.6733,16.6262,16.6497,234551.0
2016-01-15 15:30:00,21.19,21.2,21.12,21.17,402432.0,16.6497,16.6576,16.5947,16.634,402432.0
2016-01-15 15:40:00,21.17,21.19,21.1,21.13,692541.0,16.634,16.6497,16.579,16.6026,692541.0
2016-01-15 15:50:00,21.13,21.13,21.08,21.1,1368123.0,16.6026,16.6026,16.5633,16.579,1368123.0
2016-01-19 09:30:00,21.63,21.8,21.41,21.65,777620.0,16.9955,17.129,16.8226,17.0112,777620.0
2016-01-19 09:40:00,21.66,21.66,21.56,21.61,629970.0,17.019,17.019,16.9405,16.9797,629970.0
2016-01-19 09:50:00,21.61,21.62,21.5,21.54,483493.0,16.9797,16.9876,16.8933,16.9247,483493.0
2016-01-19 10:00:00,21.54,21.59,21.44,21.44,662399.0,16.9247,16.964,16.8462,16.8462,662399.0
2016-01-19 10:10:00,21.45,21.47,21.4,21.42,376258.0,16.854,16.8697,16.8147,16.8304,376258.0
2016-01-19 10:20:00,21.42,21.49,21.39,21.45,364514.0,16.8304,16.8854,16.8069,16.854,364514.0
2016-01-19 10:30:00,21.46,21.52,21.42,21.5,437436.0,16.8619,16.909,16.8304,16.8933,437436.0
2016-01-19 10:40:00,21.5,21.54,21.39,21.4,367808.0,16.8933,16.9247,16.8069,16.8147,367808.0
2016-01-19 10:50:00,21.41,21.42,21.3,21.33,297338.0,16.8226,16.8304,16.7362,16.7597,297338.0
2016-01-19 11:00:00,21.33,21.36,21.28,21.31,392330.0,16.7597,16.7833,16.7204,16.744,392330.0
2016-01-19 11:10:00,21.32,21.33,21.23,21.3,315626.0,16.7519,16.7597,16.6812,16.7362,315626.0
2016-01-19 11:20:00,21.3,21.44,21.28,21.44,224780.0,16.7362,16.8462,16.7204,16.8462,224780.0
2016-01-19 11:30:00,21.44,21.46,21.35,21.4,211951.0,16.8462,16.8619,16.7754,16.8147,211951.0
2016-01-19 11:40:00,21.39,21.46,21.34,21.35,186059.0,16.8069,16.8619,16.7676,16.7754,186059.0
2016-01-19 11:50:00,21.34,21.42,21.31,21.32,194063.0,16.7676,16.8304,16.744,16.7519,194063.0
2016-01-19 12:00:00,21.32,21.33,21.24,21.25,174296.0,16.7519,16.7597,16.689,16.6969,174296.0
2016-01-19 12:10:00,21.24,21.33,21.24,21.31,217762.0,16.689,16.7597,16.689,16.744,217762.0
2016-01-19 12:20:00,21.3,21.34,21.25,21.32,160466.0,16.7362,16.7676,16.6969,16.7519,160466.0
2016-01-19 12:30:00,21.32,21.56,21.32,21.56,614359.0,16.7519,16.9405,16.7519,16.9405,614359.0
2016-01-19 12:40:00,21.56,21.62,21.52,21.57,409738.0,16.9405,16.9876,16.909,16.9483,409738.0
2016-01-19 12:50:00,21.58,21.64,21.57,21.62,201840.0,16.9562,17.0033,16.9483,16.9876,201840.0
2016-01-19 13:00:00,21.62,21.68,21.61,21.66,458314.0,16.9876,17.0347,16.9797,17.019,458314.0
2016-01-19 13:10:00,21.66,21.7,21.64,21.7,202507.0,17.019,17.0505,17.0033,17.0505,202507.0
2016-01-19 13:20:00,21.7,21.74,21.61,21.64,191677.0,17.0505,17.0819,16.9797,17.0033,191677.0
2016-01-19 13:30:00,21.64,21.66,21.62,21.66,214535.0,17.0033,17.019,16.9876,17.019,214535.0
2016-01-19 13:40:00,21.66,21.72,21.62,21.71,179497.0,17.019,17.0662,16.9876,17.0583,179497.0
2016-01-19 13:50:00,21.71,21.73,21.63,21.67,148882.0,17.0583,17.074,16.9955,17.0269,148882.0
2016-01-19 14:00:00,21.66,21.68,21.53,21.53,108899.0,17.019,17.0347,16.9169,16.9169,108899.0
2016-01-19 14:10:00,21.53,21.56,21.43,21.53,337663.0,16.9169,16.9405,16.8383,16.9169,337663.0
2016-01-19 14:20:00,21.53,21.56,21.49,21.55,172579.0,16.9169,16.9405,16.8854,16.9326,172579.0
2016-01-19 14:30:00,21.55,21.56,21.51,21.54,193131.0,16.9326,16.9405,16.9012,16.9247,193131.0
2016-01-19 14:40:00,21.54,21.55,21.47,21.5,273167.0,16.9247,16.9326,16.8697,16.8933,273167.0
2016-01-19 14:50:00,21.5,21.62,21.49,21.57,352013.0,16.8933,16.9876,16.8854,16.9483,352013.0
2016-01-19 15:00:00,21.57,21.67,21.56,21.62,214113.0,16.9483,17.0269,16.9405,16.9876,214113.0
2016-01-19 15:10:00,21.63,21.65,21.54,21.56,274322.0,16.9955,17.0112,16.9247,16.9405,274322.0
2016-01-19 15:20:00,21.57,21.7,21.53,21.69,200863.0,16.9483,17.0505,16.9169,17.0426,200863.0
2016-01-19 15:30:00,21.69,21.71,21.66,21.68,321438.0,17.0426,17.0583,17.019,17.0347,321438.0
2016-01-19 15:40:00,21.69,21.78,21.67,21.76,677367.0,17.0426,17.1133,17.0269,17.0976,677367.0
2016-01-19 15:50:00,21.76,21.77,21.67,21.68,836033.0,17.0976,17.1055,17.0269,17.0347,836033.0
2016-01-20 09:30:00,20.84,21.06,20.81,20.92,693117.0,16.3747,16.5476,16.3511,16.4376,693117.0
2016-01-20 09:40:00,20.92,21.11,20.9,21.05,508431.0,16.4376,16.5869,16.4219,16.5397,508431.0
2016-01-20 09:50:00,21.05,21.12,20.98,21.03,534068.0,16.5397,16.5947,16.4847,16.524,534068.0
2016-01-20 10:00:00,21.04,21.07,20.99,21.04,423194.0,16.5319,16.5554,16.4926,16.5319,423194.0
2016-01-20 10:10:00,21.04,21.08,20.99,21.03,280074.0,16.5319,16.5633,16.4926,16.524,280074.0
2016-01-20 10:20:00,21.04,21.13,21.02,21.04,270514.0,16.5319,16.6026,16.5162,16.5319,270514.0
2016-01-20 10:30:00,21.04,21.04,20.93,20.95,235539.0,16.5319,16.5319,16.4454,16.4612,235539.0
2016-01-20 10:40:00,20.95,21.01,20.92,20.98,100963.0,16.4612,16.5083,16.4376,16.4847,100963.0
2016-01-20 10:50:00,20.99,20.99,20.89,20.9,130627.0,16.4926,16.4926,16.414,16.4219,130627.0
2016-01-20 11:00:00,20.9,20.96,20.89,20.9,221172.0,16.4219,16.469,16.414,16.4219,221172.0
2016-01-20 11:10:00,20.89,21.03,20.89,21.0,179866.0,16.414,16.524,16.414,16.5004,179866.0
2016-01-20 11:20:00,21.0,21.05,20.97,21.03,240309.0,16.5004,16.5397,16.4769,16.524,240309.0
2016-01-20 11:30:00,21.02,21.07,21.01,21.02,205993.0,16.5162,16.5554,16.5083,16.5162,205993.0
2016-01-20 11:40:00,21.02,21.04,20.9,20.91,136991.0,16.5162,16.5319,16.4219,16.4297,136991.0
2016-01-20 11:50:00,20.9,20.91,20.83,20.89,156617.0,16.4219,16.4297,16.3669,16.414,156617.0
2016-01-20 12:00:00,20.88,20.92,20.83,20.86,58132.0,16.4062,16.4376,16.3669,16.3904,58132.0
2016-01-20 12:10:00,20.86,20.89,20.84,20.87,103558.0,16.3904,16.414,16.3747,16.3983,103558.0
2016-01-20 12:20:00,20.87,20.87,20.77,20.81,186686.0,16.3983,16.3983,16.3197,16.3511,186686.0
2016-01-20 12:30:00,20.81,20.85,20.78,20.81,77063.0,16.3511,16.3826,16.3276,16.3511,77063.0
2016-01-20 12:40:00,20.81,20.83,20.74,20.77,75740.0,16.3511,16.3669,16.2961,16.3197,75740.0
2016-01-20 12:50:00,20.76,20.92,20.76,20.91,235441.0,16.3119,16.4376,16.3119,16.4297,235441.0
2016-01-20 13:00:00,20.91,20.95,20.89,20.92,289332.0,16.4297,16.4612,16.414,16.4376,289332.0
2016-01-20 13:10:00,20.92,20.92,20.82,20.82,114196.0,16.4376,16.4376,16.359,16.359,114196.0
2016-01-20 13:20:00,20.82,20.91,20.81,20.86,163678.0,16.359,16.4297,16.3511,16.3904,163678.0
2016-01-20 13:30:00,20.85,20.95,20.85,20.93,146759.0,16.3826,16.4612,16.3826,16.4454,146759.0
2016-01-20 13:40:00,20.93,21.02,20.93,20.98,107159.0,16.4454,16.5162,16.4454,16.4847,107159.0
2016-01-20 13:50:00,20.97,21.01,20.93,20.96,109940.0,16.4769,16.5083,16.4454,16.469,109940.0
2016-01-20 14:00:00,20.95,20.98,20.88,20.96,177285.0,16.4612,16.4847,16.4062,16.469,177285.0
2016-01-20 14:10:00,20.96,21.03,20.95,20.99,149529.0,16.469,16.524,16.4612,16.4926,149529.0
2016-01-20 14:20:00,20.99,21.01,20.92,20.93,177513.0,16.4926,16.5083,16.4376,16.4454,177513.0
2016-01-20 14:30:00,20.94,21.02,20.91,21.02,112912.0,16.4533,16.5162,16.4297,16.5162,112912.0
2016-01-20 14:40:00,21.02,21.05,20.96,21.02,118725.0,16.5162,16.5397,16.469,16.5162,118725.0
2016-01-20 14:50:00,21.02,21.09,21.02,21.05,158232.0,16.5162,16.5712,16.5162,16.5397,158232.0
2016-01-20 15:00:00,21.06,21.1,21.01,21.07,190432.0,16.5476,16.579,16.5083,16.5554,190432.0
2016-01-20 15:10:00,21.07,21.2,21.06,21.16,320655.0,16.5554,16.6576,16.5476,16.6262,320655.0
2016-01-20 15:20:00,21.16,21.21,21.13,21.2,435215.0,16.6262,16.6654,16.6026,16.6576,435215.0
2016-01-20 15:30:00,21.2,21.21,21.12,21.15,444124.0,16.6576,16.6654,16.5947,16.6183,444124.0
2016-01-20 15:40:00,21.14,21.15,21.06,21.11,661679.0,16.6104,16.6183,16.5476,16.5869,661679.0
2016-01-20 15:50:00,21.12,21.14,21.05,21.09,905865.0,16.5947,16.6104,16.5397,16.5712,905865.0
2016-01-21 09:30:00,21.15,21.16,20.94,20.95,629700.0,16.6183,16.6262,16.4533,16.4612,629700.0
2016-01-21 09:40:00,20.95,21.01,20.85,20.89,431150.0,16.4612,16.5083,16.3826,16.414,431150.0
2016-01-21 09:50:00,20.9,20.96,20.86,20.86,323366.0,16.4219,16.469,16.3904,16.3904,323366.0
2016-01-21 10:00:00,20.87,21.01,20.86,20.99,454071.0,16.3983,16.5083,16.3904,16.4926,454071.0
2016-01-21 10:10:00,21.01,21.1,20.99,21.09,247378.0,16.5083,16.579,16.4926,16.5712,247378.0
2016-01-21 10:20:00,21.09,21.11,21.03,21.09,249657.0,16.5712,16.5869,16.524,16.5712,249657.0
2016-01-21 10:30:00,21.09,21.16,21.05,21.09,304657.0,16.5712,16.6262,16.5397,16.5712,304657.0
2016-01-21 10:40:00,21.09,21.19,21.08,21.12,146907.0,16.5712,16.6497,16.5633,16.5947,146907.0
2016-01-21 10:50:00,21.12,21.18,21.1,21.14,284130.0,16.5947,16.6419,16.579,16.6104,284130.0
2016-01-21 11:00:00,21.14,21.26,21.11,21.23,275435.0,16.6104,16.7047,16.5869,16.6812,275435.0
2016-01-21 11:10:00,21.24,21.26,21.17,21.2,108605.0,16.689,16.7047,16.634,16.6576,108605.0
2016-01-21 11:20:00,21.2,21.21,21.12,21.15,136694.0,16.6576,16.6654,16.5947,16.6183,136694.0
2016-01-21 11:30:00,21.15,21.24,21.15,21.21,145283.0,16.6183,16.689,16.6183,16.6654,145283.0
2016-01-21 11:40:00,21.21,21.28,21.17,21.28,110461.0,16.6654,16.7204,16.634,16.7204,110461.0
2016-01-21 11:50:00,21.28,21.34,21.24,21.3,139854.0,16.7204,16.7676,16.689,16.7362,139854.0
2016-01-21 12:00:00,21.3,21.39,21.3,21.34,197792.0,16.7362,16.8069,16.7362,16.7676,197792.0
2016-01-21 12:10:00,21.35,21.36,21.29,21.3,98714.0,16.7754,16.7833,16.7283,16.7362,98714.0
2016-01-21 12:20:00,21.3,21.39,21.29,21.38,267268.0,16.7362,16.8069,16.7283,16.799,267268.0
2016-01-21 12:30:00,21.38,21.42,21.36,21.41,118970.0,16.799,16.8304,16.7833,16.8226,118970.0
2016-01-21 12:40:00,21.41,21.44,21.4,21.41,134142.0,16.8226,16.8462,16.8147,16.8226,134142.0
2016-01-21 12:50:00,21.42,21.43,21.35,21.39,114933.0,16.8304,16.8383,16.7754,16.8069,114933.0
2016-01-21 13:00:00,21.39,21.47,21.38,21.46,88505.0,16.8069,16.8697,16.799,16.8619,88505.0
2016-01-21 13:10:00,21.46,21.47,21.39,21.43,105068.0,16.8619,16.8697,16.8069,16.8383,105068.0
2016-01-21 13:20:00,21.43,21.45,21.38,21.4,182235.0,16.8383,16.854,16.799,16.8147,182235.0
2016-01-21 13:30:00,21.39,21.46,21.36,21.46,152586.0,16.8069,16.8619,16.7833,16.8619,152586.0
2016-01-21 13:40:00,21.46,21.46,21.39,21.41,106936.0,16.8619,16.8619,16.8069,16.8226,106936.0
2016-01-21 13:50:00,21.4,21.42,21.34,21.38,92693.0,16.8147,16.8304,16.7676,16.799,92693.0
2016-01-21 14:00:00,21.37,21.39,21.32,21.33,96593.0,16.7912,16.8069,16.7519,16.7597,96593.0
2016-01-21 14:10:00,21.32,21.32,21.25,21.28,90992.0,16.7519,16.7519,16.6969,16.7204,90992.0
2016-01-21 14:20:00,21.29,21.31,21.21,21.3,127137.0,16.7283,16.744,16.6654,16.7362,127137.0
2016-01-21 14:30:00,21.3,21.39,21.3,21.37,128326.0,16.7362,16.8069,16.7362,16.7912,128326.0
2016-01-21 14:40:00,21.36,21.4,21.3,21.32,134108.0,16.7833,16.8147,16.7362,16.7519,134108.0
2016-01-21 14:50:00,21.32,21.44,21.31,21.41,153452.0,16.7519,16.8462,16.744,16.8226,153452.0
2016-01-21 15:00:00,21.42,21.42,21.3,21.32,143552.0,16.8304,16.8304,16.7362,16.7519,143552.0
2016-01-21 15:10:00,21.33,21.38,21.3,21.36,205005.0,16.7597,16.799,16.7362,16.7833,205005.0
2016-01-21 15:20:00,21.36,21.39,21.33,21.36,184258.0,16.7833,16.8069,16.7597,16.7833,184258.0
2016-01-21 15:30:00,21.36,21.44,21.36,21.43,203281.0,16.7833,16.8462,16.7833,16.8383,203281.0
2016-01-21 15:40:00,21.43,21.46,21.36,21.37,523936.0,16.8383,16.8619,16.7833,16.7912,523936.0
2016-01-21 15:50:00,21.36,21.39,21.33,21.35,773762.0,16.7833,16.8069,16.7597,16.7754,773762.0
2016-01-22 09:30:00,21.76,21.88,21.7,21.74,581278.0,17.0976,17.1919,17.0505,17.0819,581278.0
2016-01-22 09:40:00,21.73,21.77,21.68,21.77,287572.0,17.074,17.1055,17.0347,17.1055,287572.0
2016-01-22 09:50:00,21.77,21.83,21.76,21.81,219647.0,17.1055,17.1526,17.0976,17.1369,219647.0
2016-01-22 10:00:00,21.8,21.81,21.72,21.75,277879.0,17.129,17.1369,17.0662,17.0897,277879.0
2016-01-22 10:10:00,21.75,21.79,21.73,21.77,224787.0,17.0897,17.1212,17.074,17.1055,224787.0
2016-01-22 10:20:00,21.77,21.85,21.71,21.8,347670.0,17.1055,17.1683,17.0583,17.129,347670.0
2016-01-22 10:30:00,21.8,21.84,21.78,21.82,362457.0,17.129,17.1605,17.1133,17.1447,362457.0
2016-01-22 10:40:00,21.81,21.86,21.8,21.82,422340.0,17.1369,17.1762,17.129,17.1447,422340.0
2016-01-22 10:50:00,21.82,21.84,21.79,21.8,180031.0,17.1447,17.1605,17.1212,17.129,180031.0
2016-01-22 11:00:00,21.8,21.86,21.79,21.84,197211.0,17.129,17.1762,17.1212,17.1605,197211.0
2016-01-22 11:10:00,21.85,21.85,21.8,21.81,269607.0,17.1683,17.1683,17.129,17.1369,269607.0
2016-01-22 11:20:00,21.81,21.83,21.72,21.72,343008.0,17.1369,17.1526,17.0662,17.0662,343008.0
2016-01-22 11:30:00,21.73,21.74,21.64,21.64,101698.0,17.074,17.0819,17.0033,17.0033,101698.0
2016-01-22 11:40:00,21.64,21.68,21.61,21.66,94677.0,17.0033,17.0347,16.9797,17.019,94677.0
2016-01-22 11:50:00,21.66,21.72,21.65,21.68,95101.0,17.019,17.0662,17.0112,17.0347,95101.0
2016-01-22 12:00:00,21.67,21.75,21.67,21.72,78741.0,17.0269,17.0897,17.0269,17.0662,78741.0
2016-01-22 12:10:00,21.72,21.77,21.7,21.76,91251.0,17.0662,17.1055,17.0505,17.0976,91251.0
2016-01-22 12:20:00,21.76,21.77,21.69,21.72,117331.0,17.0976,17.1055,17.0426,17.0662,117331.0
2016-01-22 12:30:00,21.72,21.75,21.7,21.75,78866.0,17.0662,17.0897,17.0505,17.0897,78866.0
2016-01-22 12:40:00,21.75,21.8,21.74,21.79,110697.0,17.0897,17.129,17.0819,17.1212,110697.0
2016-01-22 12:50:00,21.79,21.83,21.79,21.82,82182.0,17.1212,17.1526,17.1212,17.1447,82182.0
2016-01-22 13:00:00,21.82,21.83,21.77,21.79,73174.0,17.1447,17.1526,17.1055,17.1212,73174.0
2016-01-22 13:10:00,21.79,21.83,21.78,21.82,115968.0,17.1212,17.1526,17.1133,17.1447,115968.0
2016-01-22 13:20:00,21.82,21.85,21.79,21.8,93292.0,17.1447,17.1683,17.1212,17.129,93292.0
2016-01-22 13:30:00,21.8,21.85,21.8,21.84,89749.0,17.129,17.1683,17.129,17.1605,89749.0
2016-01-22 13:40:00,21.83,21.85,21.81,21.84,108698.0,17.1526,17.1683,17.1369,17.1605,108698.0
2016-01-22 13:50:00,21.85,21.88,21.84,21.88,70371.0,17.1683,17.1919,17.1605,17.1919,70371.0
2016-01-22 14:00:00,21.88,21.91,21.87,21.91,121318.0,17.1919,17.2155,17.184,17.2155,121318.0
2016-01-22 14:10:00,21.91,21.94,21.89,21.94,134489.0,17.2155,17.239,17.1997,17.239,134489.0
2016-01-22 14:20:00,21.93,21.94,21.88,21.9,152382.0,17.2312,17.239,17.1919,17.2076,152382.0
2016-01-22 14:30:00,21.89,21.91,21.82,21.84,153612.0,17.1997,17.2155,17.1447,17.1605,153612.0
2016-01-22 14:40:00,21.83,21.86,21.82,21.86,79139.0,17.1526,17.1762,17.1447,17.1762,79139.0
2016-01-22 14:50:00,21.86,21.88,21.82,21.87,107077.0,17.1762,17.1919,17.1447,17.184,107077.0
2016-01-22 15:00:00,21.87,21.89,21.84,21.85,129080.0,17.184,17.1997,17.1605,17.1683,129080.0
2016-01-22 15:10:00,21.85,21.9,21.84,21.9,191015.0,17.1683,17.2076,17.1605,17.2076,191015.0
2016-01-22 15:20:00,21.9,21.95,21.89,21.95,259002.0,17.2076,17.2469,17.1997,17.2469,259002.0
2016-01-22 15:30:00,21.95,21.95,21.88,21.91,348251.0,17.2469,17.2469,17.1919,17.2155,348251.0
2016-01-22 15:40:00,21.92,21.93,21.89,21.91,325805.0,17.2233,17.2312,17.1997,17.2155,325805.0
2016-01-22 15:50:00,21.91,21.93,21.9,21.92,615417.0,17.2155,17.2312,17.2076,17.2233,615417.0
2016-01-25 09:30:00,21.71,21.9,21.7,21.87,535073.0,17.0583,17.2076,17.0505,17.184,535073.0
2016-01-25 09:40:00,21.87,21.89,21.78,21.79,247842.0,17.184,17.1997,17.1133,17.1212,247842.0
2016-01-25 09:50:00,21.8,21.84,21.77,21.82,203097.0,17.129,17.1605,17.1055,17.1447,203097.0
2016-01-25 10:00:00,21.81,21.89,21.79,21.83,203375.0,17.1369,17.1997,17.1212,17.1526,203375.0
2016-01-25 10:10:00,21.84,21.93,21.79,21.89,438087.0,17.1605,17.2312,17.1212,17.1997,438087.0
2016-01-25 10:20:00,21.89,22.02,21.87,21.99,403354.0,17.1997,17.3019,17.184,17.2783,403354.0
2016-01-25 10:30:00,21.99,22.02,21.91,21.93,301834.0,17.2783,17.3019,17.2155,17.2312,301834.0
2016-01-25 10:40:00,21.93,21.95,21.89,21.93,153070.0,17.2312,17.2469,17.1997,17.2312,153070.0
2016-01-25 10:50:00,21.93,21.93,21.87,21.92,239154.0,17.2312,17.2312,17.184,17.2233,239154.0
2016-01-25 11:00:00,21.92,21.92,21.82,21.83,126835.0,17.2233,17.2233,17.1447,17.1526,126835.0
2016-01-25 11:10:00,21.84,21.84,21.79,21.84,151587.0,17.1605,17.1605,17.1212,17.1605,151587.0
2016-01-25 11:20:00,21.83,21.93,21.83,21.89,228759.0,17.1526,17.2312,17.1526,17.1997,228759.0
2016-01-25 11:30:00,21.89,21.92,21.87,21.91,174886.0,17.1997,17.2233,17.184,17.2155,174886.0
2016-01-25 11:40:00,21.91,21.93,21.84,21.89,208014.0,17.2155,17.2312,17.1605,17.1997,208014.0
2016-01-25 11:50:00,21.89,21.95,21.89,21.92,208287.0,17.1997,17.2469,17.1997,17.2233,208287.0
2016-01-25 12:00:00,21.92,21.93,21.88,21.92,227896.0,17.2233,17.2312,17.1919,17.2233,227896.0
2016-01-25 12:10:00,21.92,21.95,21.9,21.93,153957.0,17.2233,17.2469,17.2076,17.2312,153957.0
2016-01-25 12:20:00,21.93,21.97,21.92,21.95,72626.0,17.2312,17.2626,17.2233,17.2469,72626.0
2016-01-25 12:30:00,21.95,22.03,21.92,22.03,252587.0,17.2469,17.3097,17.2233,17.3097,252587.0
2016-01-25 12:40:00,22.03,22.05,22.01,22.04,91375.0,17.3097,17.3255,17.294,17.3176,91375.0
2016-01-25 12:50:00,22.04,22.06,22.01,22.06,130682.0,17.3176,17.3333,17.294,17.3333,130682.0
2016-01-25 13:00:00,22.05,22.07,22.03,22.05,77288.0,17.3255,17.3412,17.3097,17.3255,77288.0
2016-01-25 13:10:00,22.04,22.05,22.01,22.03,90597.0,17.3176,17.3255,17.294,17.3097,90597.0
2016-01-25 13:20:00,22.03,22.05,21.99,22.01,108041.0,17.3097,17.3255,17.2783,17.294,108041.0
2016-01-25 13:30:00,22.01,22.04,22.0,22.02,90389.0,17.294,17.3176,17.2862,17.3019,90389.0
2016-01-25 13:40:00,22.01,22.03,21.93,21.94,106674.0,17.294,17.3097,17.2312,17.239,106674.0
2016-01-25 13:50:00,21.94,21.97,21.92,21.94,88566.0,17.239,17.2626,17.2233,17.239,88566.0
2016-01-25 14:00:00,21.94,21.95,21.89,21.94,84568.0,17.239,17.2469,17.1997,17.239,84568.0
2016-01-25 14:10:00,21.95,21.98,21.91,21.96,73517.0,17.2469,17.2705,17.2155,17.2547,73517.0
2016-01-25 14:20:00,21.97,21.98,21.91,21.96,183500.0,17.2626,17.2705,17.2155,17.2547,183500.0
2016-01-25 14:30:00,21.96,21.97,21.92,21.93,131946.0,17.2547,17.2626,17.2233,17.2312,131946.0
2016-01-25 14:40:00,21.93,21.95,21.91,21.93,96517.0,17.2312,17.2469,17.2155,17.2312,96517.0
2016-01-25 14:50:00,21.94,21.97,21.92,21.96,88402.0,17.239,17.2626,17.2233,17.2547,88402.0
2016-01-25 15:00:00,21.96,21.99,21.91,21.91,108591.0,17.2547,17.2783,17.2155,17.2155,108591.0
2016-01-25 15:10:00,21.91,21.92,21.86,21.9,160153.0,17.2155,17.2233,17.1762,17.2076,160153.0
2016-01-25 15:20:00,21.89,21.91,21.83,21.85,397030.0,17.1997,17.2155,17.1526,17.1683,397030.0
2016-01-25 15:30:00,21.86,21.86,21.77,21.81,466839.0,17.1762,17.1762,17.1055,17.1369,466839.0
2016-01-25 15:40:00,21.8,21.82,21.78,21.82,264528.0,17.129,17.1447,17.1133,17.1447,264528.0
2016-01-25 15:50:00,21.81,21.82,21.77,21.79,498768.0,17.1369,17.1447,17.1055,17.1212,498768.0
2016-01-26 09:30:00,21.78,21.86,21.67,21.8,502076.0,17.1133,17.1762,17.0269,17.129,502076.0
2016-01-26 09:40:00,21.8,21.85,21.75,21.76,422177.0,17.129,17.1683,17.0897,17.0976,422177.0
2016-01-26 09:50:00,21.77,21.77,21.68,21.69,271144.0,17.1055,17.1055,17.0347,17.0426,271144.0
2016-01-26 10:00:00,21.7,21.71,21.63,21.67,452174.0,17.0505,17.0583,16.9955,17.0269,452174.0
2016-01-26 10:10:00,21.67,21.7,21.64,21.66,257588.0,17.0269,17.0505,17.0033,17.019,257588.0
2016-01-26 10:20:00,21.66,21.68,21.64,21.67,201721.0,17.019,17.0347,17.0033,17.0269,201721.0
2016-01-26 10:30:00,21.67,21.75,21.66,21.72,181459.0,17.0269,17.0897,17.019,17.0662,181459.0
2016-01-26 10:40:00,21.71,21.74,21.68,21.69,127106.0,17.0583,17.0819,17.0347,17.0426,127106.0
2016-01-26 10:50:00,21.69,21.74,21.68,21.7,153188.0,17.0426,17.0819,17.0347,17.0505,153188.0
2016-01-26 11:00:00,21.7,21.8,21.68,21.69,212295.0,17.0505,17.129,17.0347,17.0426,212295.0
2016-01-26 11:10:00,21.69,21.72,21.67,21.69,160572.0,17.0426,17.0662,17.0269,17.0426,160572.0
2016-01-26 11:20:00,21.7,21.71,21.67,21.71,203753.0,17.0505,17.0583,17.0269,17.0583,203753.0
2016-01-26 11:30:00,21.71,21.71,21.66,21.71,108127.0,17.0583,17.0583,17.019,17.0583,108127.0
2016-01-26 11:40:00,21.71,21.71,21.69,21.71,75993.0,17.0583,17.0583,17.0426,17.0583,75993.0
2016-01-26 11:50:00,21.7,21.73,21.68,21.7,90824.0,17.0505,17.074,17.0347,17.0505,90824.0
2016-01-26 12:00:00,21.7,21.75,21.7,21.72,119561.0,17.0505,17.0897,17.0505,17.0662,119561.0
2016-01-26 12:10:00,21.72,21.77,21.72,21.73,58778.0,17.0662,17.1055,17.0662,17.074,58778.0
2016-01-26 12:20:00,21.74,21.77,21.72,21.76,50021.0,17.0819,17.1055,17.0662,17.0976,50021.0
2016-01-26 12:30:00,21.76,21.79,21.76,21.77,72356.0,17.0976,17.1212,17.0976,17.1055,72356.0
2016-01-26 12:40:00,21.78,21.78,21.74,21.74,26484.0,17.1133,17.1133,17.0819,17.0819,26484.0
2016-01-26 12:50:00,21.75,21.76,21.71,21.72,95979.0,17.0897,17.0976,17.0583,17.0662,95979.0
2016-01-26 13:00:00,21.72,21.73,21.68,21.68,67476.0,17.0662,17.074,17.0347,17.0347,67476.0
2016-01-26 13:10:00,21.68,21.71,21.68,21.7,64393.0,17.0347,17.0583,17.0347,17.0505,64393.0
2016-01-26 13:20:00,21.7,21.74,21.69,21.73,213824.0,17.0505,17.0819,17.0426,17.074,213824.0
2016-01-26 13:30:00,21.73,21.73,21.71,21.71,139586.0,17.074,17.074,17.0583,17.0583,139586.0
2016-01-26 13:40:00,21.72,21.73,21.7,21.72,29323.0,17.0662,17.074,17.0505,17.0662,29323.0
2016-01-26 13:50:00,21.72,21.73,21.7,21.7,79594.0,17.0662,17.074,17.0505,17.0505,79594.0
2016-01-26 14:00:00,21.71,21.72,21.69,21.71,82587.0,17.0583,17.0662,17.0426,17.0583,82587.0
2016-01-26 14:10:00,21.71,21.71,21.67,21.68,78486.0,17.0583,17.0583,17.0269,17.0347,78486.0
2016-01-26 14:20:00,21.67,21.7,21.66,21.67,149547.0,17.0269,17.0505,17.019,17.0269,149547.0
2016-01-26 14:30:00,21.67,21.68,21.64,21.66,145252.0,17.0269,17.0347,17.0033,17.019,145252.0
2016-01-26 14:40:00,21.66,21.7,21.61,21.61,200429.0,17.019,17.0505,16.9797,16.9797,200429.0
2016-01-26 14:50:00,21.61,21.63,21.56,21.57,151575.0,16.9797,16.9955,16.9405,16.9483,151575.0
2016-01-26 15:00:00,21.57,21.58,21.51,21.57,235670.0,16.9483,16.9562,16.9012,16.9483,235670.0
2016-01-26 15:10:00,21.57,21.59,21.53,21.53,186021.0,16.9483,16.964,16.9169,16.9169,186021.0
2016-01-26 15:20:00,21.53,21.56,21.51,21.52,257805.0,16.9169,16.9405,16.9012,16.909,257805.0
2016-01-26 15:30:00,21.52,21.55,21.5,21.53,302573.0,16.909,16.9326,16.8933,16.9169,302573.0
2016-01-26 15:40:00,21.53,21.58,21.51,21.53,381634.0,16.9169,16.9562,16.9012,16.9169,381634.0
2016-01-26 15:50:00,21.54,21.59,21.51,21.59,436243.0,16.9247,16.964,16.9012,16.964,436243.0
2016-01-27 09:30:00,21.72,21.87,21.72,21.82,486471.0,17.0662,17.184,17.0662,17.1447,486471.0
2016-01-27 09:40:00,21.82,21.84,21.74,21.8,273479.0,17.1447,17.1605,17.0819,17.129,273479.0
2016-01-27 09:50:00,21.8,21.81,21.78,21.8,360522.0,17.129,17.1369,17.1133,17.129,360522.0
2016-01-27 10:00:00,21.8,21.83,21.76,21.8,297306.0,17.129,17.1526,17.0976,17.129,297306.0
2016-01-27 10:10:00,21.79,21.81,21.71,21.72,224818.0,17.1212,17.1369,17.0583,17.0662,224818.0
2016-01-27 10:20:00,21.72,21.78,21.69,21.74,277814.0,17.0662,17.1133,17.0426,17.0819,277814.0
2016-01-27 10:30:00,21.75,21.78,21.7,21.77,177440.0,17.0897,17.1133,17.0505,17.1055,177440.0
2016-01-27 10:40:00,21.76,21.76,21.74,21.75,74458.0,17.0976,17.0976,17.0819,17.0897,74458.0
2016-01-27 10:50:00,21.75,21.76,21.68,21.73,88097.0,17.0897,17.0976,17.0347,17.074,88097.0
2016-01-27 11:00:00,21.73,21.75,21.7,21.71,74972.0,17.074,17.0897,17.0505,17.0583,74972.0
2016-01-27 11:10:00,21.71,21.73,21.68,21.73,101691.0,17.0583,17.074,17.0347,17.074,101691.0
2016-01-27 11:20:00,21.73,21.78,21.71,21.78,86230.0,17.074,17.1133,17.0583,17.1133,86230.0
2016-01-27 11:30:00,21.78,21.9,21.77,21.89,97279.0,17.1133,17.2076,17.1055,17.1997,97279.0
2016-01-27 11:40:00,21.9,21.95,21.88,21.92,100119.0,17.2076,17.2469,17.1919,17.2233,100119.0
2016-01-27 11:50:00,21.92,21.94,21.88,21.94,69362.0,17.2233,17.239,17.1919,17.239,69362.0
2016-01-27 12:00:00,21.94,21.97,21.92,21.95,49621.0,17.239,17.2626,17.2233,17.2469,49621.0
2016-01-27 12:10:00,21.95,22.0,21.94,21.98,81803.0,17.2469,17.2862,17.239,17.2705,81803.0
2016-01-27 12:20:00,21.99,21.99,21.93,21.95,43305.0,17.2783,17.2783,17.2312,17.2469,43305.0
2016-01-27 12:30:00,21.95,21.98,21.94,21.96,67487.0,17.2469,17.2705,17.239,17.2547,67487.0
2016-01-27 12:40:00,21.96,22.0,21.94,22.0,118241.0,17.2547,17.2862,17.239,17.2862,118241.0
2016-01-27 12:50:00,21.99,22.0,21.94,21.95,61164.0,17.2783,17.2862,17.239,17.2469,61164.0
2016-01-27 13:00:00,21.95,21.97,21.94,21.97,40193.0,17.2469,17.2626,17.239,17.2626,40193.0
2016-01-27 13:10:00,21.97,22.0,21.93,21.94,76313.0,17.2626,17.2862,17.2312,17.239,76313.0
2016-01-27 13:20:00,21.94,21.95,21.9,21.91,66875.0,17.239,17.2469,17.2076,17.2155,66875.0
2016-01-27 13:30:00,21.9,21.92,21.87,21.91,103746.0,17.2076,17.2233,17.184,17.2155,103746.0
2016-01-27 13:40:00,21.9,21.91,21.85,21.89,72384.0,17.2076,17.2155,17.1683,17.1997,72384.0
2016-01-27 13:50:00,21.89,21.91,21.88,21.9,82654.0,17.1997,17.2155,17.1919,17.2076,82654.0
2016-01-27 14:00:00,21.9,21.97,21.84,21.85,154835.0,17.2076,17.2626,17.1605,17.1683,154835.0
2016-01-27 14:10:00,21.83,21.9,21.8,21.89,155009.0,17.1526,17.2076,17.129,17.1997,155009.0
2016-01-27 14:20:00,21.88,21.95,21.87,21.94,163700.0,17.1919,17.2469,17.184,17.239,163700.0
2016-01-27 14:30:00,21.94,21.95,21.86,21.86,171415.0,17.239,17.2469,17.1762,17.1762,171415.0
2016-01-27 14:40:00,21.86,21.86,21.81,21.86,131477.0,17.1762,17.1762,17.1369,17.1762,131477.0
2016-01-27 14:50:00,21.86,21.87,21.76,21.78,164616.0,17.1762,17.184,17.0976,17.1133,164616.0
2016-01-27 15:00:00,21.79,21.8,21.67,21.73,146907.0,17.1212,17.129,17.0269,17.074,146907.0
2016-01-27 15:10:00,21.72,21.72,21.61,21.66,218261.0,17.0662,17.0662,16.9797,17.019,218261.0
2016-01-27 15:20:00,21.66,21.71,21.63,21.66,188983.0,17.019,17.0583,16.9955,17.019,188983.0
2016-01-27 15:30:00,21.66,21.7,21.64,21.64,163374.0,17.019,17.0505,17.0033,17.0033,163374.0
2016-01-27 15:40:00,21.64,21.68,21.62,21.67,223283.0,17.0033,17.0347,16.9876,17.0269,223283.0
2016-01-27 15:50:00,21.67,21.67,21.64,21.66,354851.0,17.0269,17.0269,17.0033,17.019,354851.0
2016-01-28 09:30:00,21.78,21.87,21.76,21.76,353155.0,17.1133,17.184,17.0976,17.0976,353155.0
2016-01-28 09:40:00,21.76,21.77,21.7,21.75,171982.0,17.0976,17.1055,17.0505,17.0897,171982.0
2016-01-28 09:50:00,21.76,21.8,21.71,21.75,90023.0,17.0976,17.129,17.0583,17.0897,90023.0
2016-01-28 10:00:00,21.75,21.76,21.67,21.69,232255.0,17.0897,17.0976,17.0269,17.0426,232255.0
2016-01-28 10:10:00,21.68,21.69,21.59,21.59,228050.0,17.0347,17.0426,16.964,16.964,228050.0
2016-01-28 10:20:00,21.59,21.61,21.55,21.55,171732.0,16.964,16.9797,16.9326,16.9326,171732.0
2016-01-28 10:30:00,21.55,21.56,21.48,21.55,158804.0,16.9326,16.9405,16.8776,16.9326,158804.0
2016-01-28 10:40:00,21.55,21.62,21.54,21.61,158360.0,16.9326,16.9876,16.9247,16.9797,158360.0
2016-01-28 10:50:00,21.63,21.65,21.6,21.64,182482.0,16.9955,17.0112,16.9719,17.0033,182482.0
2016-01-28 11:00:00,21.63,21.67,21.6,21.65,106730.0,16.9955,17.0269,16.9719,17.0112,106730.0
2016-01-28 11:10:00,21.65,21.66,21.6,21.62,130337.0,17.0112,17.019,16.9719,16.9876,130337.0
2016-01-28 11:20:00,21.62,21.64,21.58,21.59,209784.0,16.9876,17.0033,16.9562,16.964,209784.0
2016-01-28 11:30:00,21.59,21.61,21.56,21.58,82016.0,16.964,16.9797,16.9405,16.9562,82016.0
2016-01-28 11:40:00,21.57,21.58,21.51,21.53,150315.0,16.9483,16.9562,16.9012,16.9169,150315.0
2016-01-28 11:50:00,21.55,21.59,21.53,21.57,139161.0,16.9326,16.964,16.9169,16.9483,139161.0
2016-01-28 12:00:00,21.56,21.6,21.55,21.56,69426.0,16.9405,16.9719,16.9326,16.9405,69426.0
2016-01-28 12:10:00,21.56,21.6,21.54,21.57,167594.0,16.9405,16.9719,16.9247,16.9483,167594.0
2016-01-28 12:20:00,21.57,21.62,21.56,21.59,78469.0,16.9483,16.9876,16.9405,16.964,78469.0
2016-01-28 12:30:00,21.58,21.65,21.57,21.6,131505.0,16.9562,17.0112,16.9483,16.9719,131505.0
2016-01-28 12:40:00,21.6,21.63,21.57,21.6,100794.0,16.9719,16.9955,16.9483,16.9719,100794.0
2016-01-28 12:50:00,21.6,21.62,21.5,21.53,209414.0,16.9719,16.9876,16.8933,16.9169,209414.0
2016-01-28 13:00:00,21.53,21.53,21.49,21.52,160654.0,16.9169,16.9169,16.8854,16.909,160654.0
2016-01-28 13:10:00,21.51,21.58,21.5,21.55,127338.0,16.9012,16.9562,16.8933,16.9326,127338.0
2016-01-28 13:20:00,21.55,21.56,21.5,21.55,100163.0,16.9326,16.9405,16.8933,16.9326,100163.0
2016-01-28 13:30:00,21.56,21.6,21.55,21.58,77869.0,16.9405,16.9719,16.9326,16.9562,77869.0
2016-01-28 13:40:00,21.58,21.63,21.57,21.63,97946.0,16.9562,16.9955,16.9483,16.9955,97946.0
2016-01-28 13:50:00,21.63,21.66,21.59,21.6,140398.0,16.9955,17.019,16.964,16.9719,140398.0
2016-01-28 14:00:00,21.6,21.67,21.59,21.63,134535.0,16.9719,17.0269,16.964,16.9955,134535.0
2016-01-28 14:10:00,21.63,21.66,21.61,21.64,99285.0,16.9955,17.019,16.9797,17.0033,99285.0
2016-01-28 14:20:00,21.64,21.69,21.63,21.69,130650.0,17.0033,17.0426,16.9955,17.0426,130650.0
2016-01-28 14:30:00,21.68,21.72,21.65,21.65,95405.0,17.0347,17.0662,17.0112,17.0112,95405.0
2016-01-28 14:40:00,21.66,21.67,21.61,21.62,81751.0,17.019,17.0269,16.9797,16.9876,81751.0
2016-01-28 14:50:00,21.62,21.64,21.59,21.61,101202.0,16.9876,17.0033,16.964,16.9797,101202.0
2016-01-28 15:00:00,21.61,21.64,21.59,21.64,125622.0,16.9797,17.0033,16.964,17.0033,125622.0
2016-01-28 15:10:00,21.64,21.67,21.62,21.63,127354.0,17.0033,17.0269,16.9876,16.9955,127354.0
2016-01-28 15:20:00,21.64,21.66,21.62,21.63,160775.0,17.0033,17.019,16.9876,16.9955,160775.0
2016-01-28 15:30:00,21.63,21.68,21.6,21.64,194347.0,16.9955,17.0347,16.9719,17.0033,194347.0
2016-01-28 15:40:00,21.65,21.67,21.6,21.67,297383.0,17.0112,17.0269,16.9719,17.0269,297383.0
2016-01-28 15:50:00,21.67,21.67,21.62,21.64,769965.0,17.0269,17.0269,16.9876,17.0033,769965.0
2016-01-29 09:30:00,21.87,22.07,21.87,22.05,631032.0,17.184,17.3412,17.184,17.3255,631032.0
2016-01-29 09:40:00,22.04,22.12,22.01,22.1,288614.0,17.3176,17.3805,17.294,17.3647,288614.0
2016-01-29 09:50:00,22.1,22.16,22.07,22.14,180955.0,17.3647,17.4119,17.3412,17.3962,180955.0
2016-01-29 10:00:00,22.14,22.2,22.09,22.19,278553.0,17.3962,17.4433,17.3569,17.4355,278553.0
2016-01-29 10:10:00,22.19,22.2,22.1,22.13,330999.0,17.4355,17.4433,17.3647,17.3883,330999.0
2016-01-29 10:20:00,22.13,22.15,22.11,22.12,167941.0,17.3883,17.404,17.3726,17.3805,167941.0
2016-01-29 10:30:00,22.13,22.14,22.08,22.08,261022.0,17.3883,17.3962,17.349,17.349,261022.0
2016-01-29 10:40:00,22.08,22.14,22.08,22.1,141532.0,17.349,17.3962,17.349,17.3647,141532.0
2016-01-29 10:50:00,22.1,22.14,22.09,22.12,100333.0,17.3647,17.3962,17.3569,17.3805,100333.0
2016-01-29 11:00:00,22.12,22.18,22.12,22.17,148051.0,17.3805,17.4276,17.3805,17.4197,148051.0
2016-01-29 11:10:00,22.17,22.18,22.12,22.13,153133.0,17.4197,17.4276,17.3805,17.3883,153133.0
2016-01-29 11:20:00,22.13,22.16,22.06,22.08,469542.0,17.3883,17.4119,17.3333,17.349,469542.0
2016-01-29 11:30:00,22.08,22.17,22.07,22.13,230621.0,17.349,17.4197,17.3412,17.3883,230621.0
2016-01-29 11:40:00,22.14,22.16,22.12,22.15,116340.0,17.3962,17.4119,17.3805,17.404,116340.0
2016-01-29 11:50:00,22.15,22.19,22.13,22.16,206975.0,17.404,17.4355,17.3883,17.4119,206975.0
2016-01-29 12:00:00,22.17,22.2,22.15,22.19,125725.0,17.4197,17.4433,17.404,17.4355,125725.0
2016-01-29 12:10:00,22.19,22.21,22.18,22.2,245040.0,17.4355,17.4512,17.4276,17.4433,245040.0
2016-01-29 12:20:00,22.2,22.21,22.19,22.2,92644.0,17.4433,17.4512,17.4355,17.4433,92644.0
2016-01-29 12:30:00,22.19,22.21,22.18,22.2,100581.0,17.4355,17.4512,17.4276,17.4433,100581.0
2016-01-29 12:40:00,22.21,22.21,22.18,22.2,88042.0,17.4512,17.4512,17.4276,17.4433,88042.0
2016-01-29 12:50:00,22.21,22.26,22.2,22.25,101115.0,17.4512,17.4905,17.4433,17.4826,101115.0
2016-01-29 13:00:00,22.24,22.25,22.21,22.22,54709.0,17.4747,17.4826,17.4512,17.459,54709.0
2016-01-29 13:10:00,22.22,22.24,22.18,22.19,69837.0,17.459,17.4747,17.4276,17.4355,69837.0
2016-01-29 13:20:00,22.2,22.25,22.19,22.25,89371.0,17.4433,17.4826,17.4355,17.4826,89371.0
2016-01-29 13:30:00,22.25,22.26,22.22,22.25,66762.0,17.4826,17.4905,17.459,17.4826,66762.0
2016-01-29 13:40:00,22.25,22.3,22.24,22.27,154855.0,17.4826,17.5219,17.4747,17.4983,154855.0
2016-01-29 13:50:00,22.28,22.28,22.25,22.28,75355.0,17.5062,17.5062,17.4826,17.5062,75355.0
2016-01-29 14:00:00,22.28,22.29,22.25,22.28,91976.0,17.5062,17.514,17.4826,17.5062,91976.0
2016-01-29 14:10:00,22.28,22.34,22.27,22.33,144610.0,17.5062,17.5533,17.4983,17.5455,144610.0
2016-01-29 14:20:00,22.33,22.34,22.31,22.34,79081.0,17.5455,17.5533,17.5298,17.5533,79081.0
2016-01-29 14:30:00,22.33,22.38,22.33,22.37,186812.0,17.5455,17.5848,17.5455,17.5769,186812.0
2016-01-29 14:40:00,22.37,22.38,22.34,22.37,99478.0,17.5769,17.5848,17.5533,17.5769,99478.0
2016-01-29 14:50:00,22.37,22.37,22.3,22.32,81029.0,17.5769,17.5769,17.5219,17.5376,81029.0
2016-01-29 15:00:00,22.32,22.36,22.3,22.36,134052.0,17.5376,17.569,17.5219,17.569,134052.0
2016-01-29 15:10:00,22.36,22.37,22.33,22.35,127825.0,17.569,17.5769,17.5455,17.5612,127825.0
2016-01-29 15:20:00,22.35,22.39,22.34,22.37,147954.0,17.5612,17.5926,17.5533,17.5769,147954.0
2016-01-29 15:30:00,22.37,22.4,22.31,22.32,207531.0,17.5769,17.6005,17.5298,17.5376,207531.0
2016-01-29 15:40:00,22.32,22.34,22.3,22.31,349053.0,17.5376,17.5533,17.5219,17.5298,349053.0
2016-01-29 15:50:00,22.31,22.4,22.31,22.37,1137553.0,17.5298,17.6005,17.5298,17.5769,1137553.0
2016-02-01 09:30:00,22.18,22.37,22.15,22.25,577150.0,17.4276,17.5769,17.404,17.4826,577150.0
2016-02-01 09:40:00,22.25,22.28,22.19,22.21,458623.0,17.4826,17.5062,17.4355,17.4512,458623.0
2016-02-01 09:50:00,22.2,22.28,22.2,22.25,291095.0,17.4433,17.5062,17.4433,17.4826,291095.0
2016-02-01 10:00:00,22.25,22.32,22.23,22.31,173704.0,17.4826,17.5376,17.4669,17.5298,173704.0
2016-02-01 10:10:00,22.31,22.37,22.29,22.31,221964.0,17.5298,17.5769,17.514,17.5298,221964.0
2016-02-01 10:20:00,22.3,22.34,22.29,22.3,111612.0,17.5219,17.5533,17.514,17.5219,111612.0
2016-02-01 10:30:00,22.3,22.38,22.29,22.36,187451.0,17.5219,17.5848,17.514,17.569,187451.0
2016-02-01 10:40:00,22.36,22.49,22.34,22.48,155322.0,17.569,17.6712,17.5533,17.6633,155322.0
2016-02-01 10:50:00,22.48,22.51,22.42,22.5,148813.0,17.6633,17.6869,17.6162,17.679,148813.0
2016-02-01 11:00:00,22.5,22.5,22.46,22.47,75388.0,17.679,17.679,17.6476,17.6555,75388.0
2016-02-01 11:10:00,22.46,22.5,22.4,22.42,121315.0,17.6476,17.679,17.6005,17.6162,121315.0
2016-02-01 11:20:00,22.41,22.45,22.39,22.45,28068.0,17.6083,17.6398,17.5926,17.6398,28068.0
2016-02-01 11:30:00,22.45,22.48,22.43,22.46,48996.0,17.6398,17.6633,17.624,17.6476,48996.0
2016-02-01 11:40:00,22.45,22.45,22.37,22.38,100854.0,17.6398,17.6398,17.5769,17.5848,100854.0
2016-02-01 11:50:00,22.38,22.41,22.37,22.37,67974.0,17.5848,17.6083,17.5769,17.5769,67974.0
2016-02-01 12:00:00,22.38,22.46,22.37,22.44,123122.0,17.5848,17.6476,17.5769,17.6319,123122.0
2016-02-01 12:10:00,22.45,22.48,22.43,22.46,110398.0,17.6398,17.6633,17.624,17.6476,110398.0
2016-02-01 12:20:00,22.46,22.48,22.42,22.44,95497.0,17.6476,17.6633,17.6162,17.6319,95497.0
2016-02-01 12:30:00,22.44,22.45,22.39,22.4,84841.0,17.6319,17.6398,17.5926,17.6005,84841.0
2016-02-01 12:40:00,22.41,22.43,22.37,22.39,75895.0,17.6083,17.624,17.5769,17.5926,75895.0
2016-02-01 12:50:00,22.4,22.4,22.35,22.39,74200.0,17.6005,17.6005,17.5612,17.5926,74200.0
2016-02-01 13:00:00,22.39,22.44,22.38,22.39,32238.0,17.5926,17.6319,17.5848,17.5926,32238.0
2016-02-01 13:10:00,22.38,22.4,22.36,22.38,37797.0,17.5848,17.6005,17.569,17.5848,37797.0
2016-02-01 13:20:00,22.38,22.42,22.38,22.4,43945.0,17.5848,17.6162,17.5848,17.6005,43945.0
2016-02-01 13:30:00,22.41,22.43,22.38,22.43,70758.0,17.6083,17.624,17.5848,17.624,70758.0
2016-02-01 13:40:00,22.42,22.45,22.39,22.45,86227.0,17.6162,17.6398,17.5926,17.6398,86227.0
2016-02-01 13:50:00,22.45,22.46,22.42,22.43,53696.0,17.6398,17.6476,17.6162,17.624,53696.0
2016-02-01 14:00:00,22.43,22.44,22.39,22.4,52631.0,17.624,17.6319,17.5926,17.6005,52631.0
2016-02-01 14:10:00,22.39,22.44,22.39,22.44,63291.0,17.5926,17.6319,17.5926,17.6319,63291.0
2016-02-01 14:20:00,22.43,22.47,22.43,22.47,68498.0,17.624,17.6555,17.624,17.6555,68498.0
2016-02-01 14:30:00,22.47,22.47,22.42,22.46,101506.0,17.6555,17.6555,17.6162,17.6476,101506.0
2016-02-01 14:40:00,22.46,22.5,22.43,22.45,101982.0,17.6476,17.679,17.624,17.6398,101982.0
2016-02-01 14:50:00,22.45,22.52,22.44,22.51,47176.0,17.6398,17.6948,17.6319,17.6869,47176.0
2016-02-01 15:00:00,22.5,22.5,22.45,22.48,77742.0,17.679,17.679,17.6398,17.6633,77742.0
2016-02-01 15:10:00,22.48,22.52,22.44,22.51,72485.0,17.6633,17.6948,17.6319,17.6869,72485.0
2016-02-01 15:20:00,22.51,22.55,22.5,22.55,62730.0,17.6869,17.7183,17.679,17.7183,62730.0
2016-02-01 15:30:00,22.55,22.55,22.5,22.5,146925.0,17.7183,17.7183,17.679,17.679,146925.0
2016-02-01 15:40:00,22.5,22.54,22.49,22.49,158277.0,17.679,17.7105,17.6712,17.6712,158277.0
2016-02-01 15:50:00,22.49,22.5,22.44,22.44,408525.0,17.6712,17.679,17.6319,17.6319,408525.0
2016-02-02 09:30:00,22.3,22.43,22.28,22.36,544259.0,17.5219,17.624,17.5062,17.569,544259.0
2016-02-02 09:40:00,22.35,22.39,22.32,22.36,429391.0,17.5612,17.5926,17.5376,17.569,429391.0
2016-02-02 09:50:00,22.35,22.38,22.3,22.35,319609.0,17.5612,17.5848,17.5219,17.5612,319609.0
2016-02-02 10:00:00,22.34,22.43,22.33,22.41,336414.0,17.5533,17.624,17.5455,17.6083,336414.0
2016-02-02 10:10:00,22.42,22.45,22.4,22.42,294586.0,17.6162,17.6398,17.6005,17.6162,294586.0
2016-02-02 10:20:00,22.42,22.51,22.41,22.48,510742.0,17.6162,17.6869,17.6083,17.6633,510742.0
2016-02-02 10:30:00,22.48,22.51,22.45,22.49,255225.0,17.6633,17.6869,17.6398,17.6712,255225.0
2016-02-02 10:40:00,22.49,22.53,22.45,22.52,298212.0,17.6712,17.7026,17.6398,17.6948,298212.0
2016-02-02 10:50:00,22.52,22.54,22.48,22.53,257884.0,17.6948,17.7105,17.6633,17.7026,257884.0
2016-02-02 11:00:00,22.52,22.54,22.49,22.53,105940.0,17.6948,17.7105,17.6712,17.7026,105940.0
2016-02-02 11:10:00,22.53,22.55,22.52,22.54,132589.0,17.7026,17.7183,17.6948,17.7105,132589.0
2016-02-02 11:20:00,22.53,22.57,22.52,22.56,151976.0,17.7026,17.734,17.6948,17.7262,151976.0
2016-02-02 11:30:00,22.56,22.6,22.56,22.59,148302.0,17.7262,17.7576,17.7262,17.7498,148302.0
2016-02-02 11:40:00,22.58,22.59,22.53,22.54,102346.0,17.7419,17.7498,17.7026,17.7105,102346.0
2016-02-02 11:50:00,22.54,22.55,22.48,22.48,84750.0,17.7105,17.7183,17.6633,17.6633,84750.0
2016-02-02 12:00:00,22.48,22.5,22.44,22.46,41158.0,17.6633,17.679,17.6319,17.6476,41158.0
2016-02-02 12:10:00,22.46,22.51,22.4,22.48,198863.0,17.6476,17.6869,17.6005,17.6633,198863.0
2016-02-02 12:20:00,22.47,22.48,22.46,22.48,23066.0,17.6555,17.6633,17.6476,17.6633,23066.0
2016-02-02 12:30:00,22.48,22.56,22.47,22.55,180777.0,17.6633,17.7262,17.6555,17.7183,180777.0
2016-02-02 12:40:00,22.56,22.58,22.54,22.58,54623.0,17.7262,17.7419,17.7105,17.7419,54623.0
2016-02-02 12:50:00,22.58,22.58,22.56,22.58,89482.0,17.7419,17.7419,17.7262,17.7419,89482.0
2016-02-02 13:00:00,22.58,22.58,22.55,22.56,70593.0,17.7419,17.7419,17.7183,17.7262,70593.0
2016-02-02 13:10:00,22.55,22.58,22.53,22.55,589503.0,17.7183,17.7419,17.7026,17.7183,589503.0
2016-02-02 13:20:00,22.55,22.56,22.53,22.54,170659.0,17.7183,17.7262,17.7026,17.7105,170659.0
2016-02-02 13:30:00,22.54,22.55,22.53,22.54,122236.0,17.7105,17.7183,17.7026,17.7105,122236.0
2016-02-02 13:40:00,22.54,22.57,22.53,22.55,242092.0,17.7105,17.734,17.7026,17.7183,242092.0
2016-02-02 13:50:00,22.55,22.56,22.52,22.55,292755.0,17.7183,17.7262,17.6948,17.7183,292755.0
2016-02-02 14:00:00,22.55,22.59,22.55,22.58,259592.0,17.7183,17.7498,17.7183,17.7419,259592.0
2016-02-02 14:10:00,22.57,22.62,22.56,22.61,240580.0,17.734,17.7733,17.7262,17.7655,240580.0
2016-02-02 14:20:00,22.6,22.6,22.49,22.49,353385.0,17.7576,17.7576,17.6712,17.6712,353385.0
2016-02-02 14:30:00,22.49,22.55,22.49,22.54,126152.0,17.6712,17.7183,17.6712,17.7105,126152.0
2016-02-02 14:40:00,22.54,22.56,22.53,22.55,170742.0,17.7105,17.7262,17.7026,17.7183,170742.0
2016-02-02 14:50:00,22.55,22.57,22.52,22.52,230122.0,17.7183,17.734,17.6948,17.6948,230122.0
2016-02-02 15:00:00,22.52,22.56,22.52,22.53,290781.0,17.6948,17.7262,17.6948,17.7026,290781.0
2016-02-02 15:10:00,22.53,22.57,22.51,22.57,559059.0,17.7026,17.734,17.6869,17.734,559059.0
2016-02-02 15:20:00,22.57,22.57,22.53,22.55,500741.0,17.734,17.734,17.7026,17.7183,500741.0
2016-02-02 15:30:00,22.55,22.57,22.54,22.55,339094.0,17.7183,17.734,17.7105,17.7183,339094.0
2016-02-02 15:40:00,22.55,22.57,22.52,22.53,1390461.0,17.7183,17.734,17.6948,17.7026,1390461.0
2016-02-02 15:50:00,22.53,22.58,22.53,22.57,1876797.0,17.7026,17.7419,17.7026,17.734,1876797.0
2016-02-03 09:30:00,22.75,22.96,22.7,22.94,547307.0,17.8755,18.0405,17.8362,18.0248,547307.0
2016-02-03 09:40:00,22.95,23.06,22.92,23.06,688247.0,18.0326,18.1191,18.009,18.1191,688247.0
2016-02-03 09:50:00,23.05,23.11,22.99,23.04,688991.0,18.1112,18.1583,18.0641,18.1033,688991.0
2016-02-03 10:00:00,23.03,23.03,22.87,22.89,597909.0,18.0955,18.0955,17.9698,17.9855,597909.0
2016-02-03 10:10:00,22.89,22.9,22.79,22.89,824124.0,17.9855,17.9933,17.9069,17.9855,824124.0
2016-02-03 10:20:00,22.89,22.91,22.76,22.77,409008.0,17.9855,18.0012,17.8833,17.8912,409008.0
2016-02-03 10:30:00,22.76,22.77,22.69,22.72,462125.0,17.8833,17.8912,17.8283,17.8519,462125.0
2016-02-03 10:40:00,22.73,22.77,22.64,22.7,552981.0,17.8598,17.8912,17.789,17.8362,552981.0
2016-02-03 10:50:00,22.71,22.82,22.69,22.78,295609.0,17.844,17.9305,17.8283,17.899,295609.0
2016-02-03 11:00:00,22.77,22.79,22.65,22.67,320078.0,17.8912,17.9069,17.7969,17.8126,320078.0
2016-02-03 11:10:00,22.68,22.74,22.64,22.73,275611.0,17.8205,17.8676,17.789,17.8598,275611.0
2016-02-03 11:20:00,22.73,22.74,22.6,22.65,340919.0,17.8598,17.8676,17.7576,17.7969,340919.0
2016-02-03 11:30:00,22.65,22.66,22.58,22.66,316816.0,17.7969,17.8048,17.7419,17.8048,316816.0
2016-02-03 11:40:00,22.66,22.77,22.65,22.72,338955.0,17.8048,17.8912,17.7969,17.8519,338955.0
2016-02-03 11:50:00,22.72,22.78,22.68,22.78,244838.0,17.8519,17.899,17.8205,17.899,244838.0
2016-02-03 12:00:00,22.78,22.83,22.75,22.78,230495.0,17.899,17.9383,17.8755,17.899,230495.0
2016-02-03 12:10:00,22.77,22.84,22.74,22.78,148221.0,17.8912,17.9462,17.8676,17.899,148221.0
2016-02-03 12:20:00,22.78,22.82,22.73,22.76,101462.0,17.899,17.9305,17.8598,17.8833,101462.0
2016-02-03 12:30:00,22.75,22.76,22.69,22.73,91502.0,17.8755,17.8833,17.8283,17.8598,91502.0
2016-02-03 12:40:00,22.73,22.75,22.7,22.74,138533.0,17.8598,17.8755,17.8362,17.8676,138533.0
2016-02-03 12:50:00,22.75,22.84,22.71,22.83,354660.0,17.8755,17.9462,17.844,17.9383,354660.0
2016-02-03 13:00:00,22.83,22.9,22.82,22.85,319570.0,17.9383,17.9933,17.9305,17.954,319570.0
2016-02-03 13:10:00,22.86,22.94,22.83,22.93,346738.0,17.9619,18.0248,17.9383,18.0169,346738.0
2016-02-03 13:20:00,22.94,22.98,22.9,22.95,253015.0,18.0248,18.0562,17.9933,18.0326,253015.0
2016-02-03 13:30:00,22.95,22.96,22.88,22.89,181816.0,18.0326,18.0405,17.9776,17.9855,181816.0
2016-02-03 13:40:00,22.88,22.9,22.86,22.88,110329.0,17.9776,17.9933,17.9619,17.9776,110329.0
2016-02-03 13:50:00,22.87,22.88,22.8,22.8,128968.0,17.9698,17.9776,17.9148,17.9148,128968.0
2016-02-03 14:00:00,22.8,22.89,22.78,22.86,247453.0,17.9148,17.9855,17.899,17.9619,247453.0
2016-02-03 14:10:00,22.86,22.91,22.84,22.85,139064.0,17.9619,18.0012,17.9462,17.954,139064.0
2016-02-03 14:20:00,22.85,22.99,22.85,22.95,282410.0,17.954,18.0641,17.954,18.0326,282410.0
2016-02-03 14:30:00,22.94,22.97,22.89,22.92,256893.0,18.0248,18.0483,17.9855,18.009,256893.0
2016-02-03 14:40:00,22.92,22.96,22.89,22.94,164942.0,18.009,18.0405,17.9855,18.0248,164942.0
2016-02-03 14:50:00,22.94,22.97,22.85,22.95,208605.0,18.0248,18.0483,17.954,18.0326,208605.0
2016-02-03 15:00:00,22.96,23.02,22.93,23.01,329260.0,18.0405,18.0876,18.0169,18.0798,329260.0
2016-02-03 15:10:00,23.01,23.04,22.92,22.96,175443.0,18.0798,18.1033,18.009,18.0405,175443.0
2016-02-03 15:20:00,22.96,22.98,22.88,22.89,124233.0,18.0405,18.0562,17.9776,17.9855,124233.0
2016-02-03 15:30:00,22.89,22.94,22.86,22.89,234992.0,17.9855,18.0248,17.9619,17.9855,234992.0
2016-02-03 15:40:00,22.89,22.93,22.87,22.88,371162.0,17.9855,18.0169,17.9698,17.9776,371162.0
2016-02-03 15:50:00,22.87,22.92,22.87,22.92,447434.0,17.9698,18.009,17.9698,18.009,447434.0
2016-02-04 09:30:00,22.97,23.09,22.92,23.04,431359.0,18.0483,18.1426,18.009,18.1033,431359.0
2016-02-04 09:40:00,23.04,23.12,23.04,23.09,290156.0,18.1033,18.1662,18.1033,18.1426,290156.0
2016-02-04 09:50:00,23.1,23.15,23.06,23.14,267449.0,18.1505,18.1898,18.1191,18.1819,267449.0
2016-02-04 10:00:00,23.14,23.15,23.04,23.13,192529.0,18.1819,18.1898,18.1033,18.1741,192529.0
2016-02-04 10:10:00,23.13,23.2,23.1,23.19,79488.0,18.1741,18.2291,18.1505,18.2212,79488.0
2016-02-04 10:20:00,23.2,23.23,23.16,23.2,94912.0,18.2291,18.2526,18.1976,18.2291,94912.0
2016-02-04 10:30:00,23.19,23.23,23.15,23.23,99236.0,18.2212,18.2526,18.1898,18.2526,99236.0
2016-02-04 10:40:00,23.23,23.23,23.19,23.2,153598.0,18.2526,18.2526,18.2212,18.2291,153598.0
2016-02-04 10:50:00,23.21,23.25,23.2,23.22,63371.0,18.2369,18.2683,18.2291,18.2448,63371.0
2016-02-04 11:00:00,23.22,23.22,23.13,23.13,101136.0,18.2448,18.2448,18.1741,18.1741,101136.0
2016-02-04 11:10:00,23.13,23.17,23.08,23.1,230358.0,18.1741,18.2055,18.1348,18.1505,230358.0
2016-02-04 11:20:00,23.1,23.19,23.1,23.18,107696.0,18.1505,18.2212,18.1505,18.2133,107696.0
2016-02-04 11:30:00,23.18,23.18,23.09,23.11,219679.0,18.2133,18.2133,18.1426,18.1583,219679.0
2016-02-04 11:40:00,23.1,23.13,23.08,23.12,398045.0,18.1505,18.1741,18.1348,18.1662,398045.0
2016-02-04 11:50:00,23.11,23.15,23.09,23.11,138215.0,18.1583,18.1898,18.1426,18.1583,138215.0
2016-02-04 12:00:00,23.11,23.17,23.09,23.14,115742.0,18.1583,18.2055,18.1426,18.1819,115742.0
2016-02-04 12:10:00,23.15,23.17,23.1,23.14,75831.0,18.1898,18.2055,18.1505,18.1819,75831.0
2016-02-04 12:20:00,23.14,23.16,23.1,23.14,51534.0,18.1819,18.1976,18.1505,18.1819,51534.0
2016-02-04 12:30:00,23.13,23.16,23.1,23.15,38664.0,18.1741,18.1976,18.1505,18.1898,38664.0
2016-02-04 12:40:00,23.15,23.19,23.13,23.16,45676.0,18.1898,18.2212,18.1741,18.1976,45676.0
2016-02-04 12:50:00,23.16,23.18,23.13,23.15,76253.0,18.1976,18.2133,18.1741,18.1898,76253.0
2016-02-04 13:00:00,23.14,23.21,23.14,23.19,75648.0,18.1819,18.2369,18.1819,18.2212,75648.0
2016-02-04 13:10:00,23.2,23.22,23.17,23.18,54743.0,18.2291,18.2448,18.2055,18.2133,54743.0
2016-02-04 13:20:00,23.17,23.21,23.14,23.14,82435.0,18.2055,18.2369,18.1819,18.1819,82435.0
2016-02-04 13:30:00,23.15,23.17,23.12,23.14,189776.0,18.1898,18.2055,18.1662,18.1819,189776.0
2016-02-04 13:40:00,23.14,23.15,23.09,23.1,254992.0,18.1819,18.1898,18.1426,18.1505,254992.0
2016-02-04 13:50:00,23.1,23.14,23.09,23.14,99362.0,18.1505,18.1819,18.1426,18.1819,99362.0
2016-02-04 14:00:00,23.14,23.14,23.09,23.11,79665.0,18.1819,18.1819,18.1426,18.1583,79665.0
2016-02-04 14:10:00,23.1,23.13,23.09,23.12,69860.0,18.1505,18.1741,18.1426,18.1662,69860.0
2016-02-04 14:20:00,23.11,23.14,23.08,23.09,138054.0,18.1583,18.1819,18.1348,18.1426,138054.0
2016-02-04 14:30:00,23.08,23.14,23.08,23.1,118829.0,18.1348,18.1819,18.1348,18.1505,118829.0
2016-02-04 14:40:00,23.11,23.15,23.09,23.14,102936.0,18.1583,18.1898,18.1426,18.1819,102936.0
2016-02-04 14:50:00,23.14,23.19,23.1,23.19,132219.0,18.1819,18.2212,18.1505,18.2212,132219.0
2016-02-04 15:00:00,23.18,23.19,23.15,23.16,92591.0,18.2133,18.2212,18.1898,18.1976,92591.0
2016-02-04 15:10:00,23.17,23.24,23.14,23.18,278876.0,18.2055,18.2605,18.1819,18.2133,278876.0
2016-02-04 15:20:00,23.18,23.22,23.16,23.18,147308.0,18.2133,18.2448,18.1976,18.2133,147308.0
2016-02-04 15:30:00,23.18,23.21,23.16,23.21,124350.0,18.2133,18.2369,18.1976,18.2369,124350.0
2016-02-04 15:40:00,23.2,23.22,23.18,23.2,205819.0,18.2291,18.2448,18.2133,18.2291,205819.0
2016-02-04 15:50:00,23.2,23.24,23.18,23.22,459151.0,18.2291,18.2605,18.2133,18.2448,459151.0
2016-02-05 09:30:00,23.01,23.36,22.92,23.14,405064.0,18.0798,18.3548,18.009,18.1819,405064.0
2016-02-05 09:40:00,23.14,23.14,22.94,22.94,223118.0,18.1819,18.1819,18.0248,18.0248,223118.0
2016-02-05 09:50:00,22.94,23.09,22.92,23.05,331039.0,18.0248,18.1426,18.009,18.1112,331039.0
2016-02-05 10:00:00,23.06,23.13,23.02,23.03,591884.0,18.1191,18.1741,18.0876,18.0955,591884.0
2016-02-05 10:10:00,23.02,23.08,23.01,23.04,220987.0,18.0876,18.1348,18.0798,18.1033,220987.0
2016-02-05 10:20:00,23.03,23.06,22.97,22.97,247794.0,18.0955,18.1191,18.0483,18.0483,247794.0
2016-02-05 10:30:00,22.97,23.0,22.93,22.98,152478.0,18.0483,18.0719,18.0169,18.0562,152478.0
2016-02-05 10:40:00,22.97,22.99,22.94,22.96,142200.0,18.0483,18.0641,18.0248,18.0405,142200.0
2016-02-05 10:50:00,22.96,22.96,22.88,22.89,116542.0,18.0405,18.0405,17.9776,17.9855,116542.0
2016-02-05 11:00:00,22.89,22.93,22.85,22.86,141452.0,17.9855,18.0169,17.954,17.9619,141452.0
2016-02-05 11:10:00,22.86,22.91,22.83,22.87,94488.0,17.9619,18.0012,17.9383,17.9698,94488.0
2016-02-05 11:20:00,22.87,22.95,22.83,22.95,143983.0,17.9698,18.0326,17.9383,18.0326,143983.0
2016-02-05 11:30:00,22.94,23.04,22.94,23.03,182680.0,18.0248,18.1033,18.0248,18.0955,182680.0
2016-02-05 11:40:00,23.03,23.06,22.98,23.03,225967.0,18.0955,18.1191,18.0562,18.0955,225967.0
2016-02-05 11:50:00,23.03,23.09,23.03,23.08,101637.0,18.0955,18.1426,18.0955,18.1348,101637.0
2016-02-05 12:00:00,23.09,23.12,23.08,23.11,116837.0,18.1426,18.1662,18.1348,18.1583,116837.0
2016-02-05 12:10:00,23.11,23.14,23.1,23.13,101981.0,18.1583,18.1819,18.1505,18.1741,101981.0
2016-02-05 12:20:00,23.13,23.16,23.12,23.14,88826.0,18.1741,18.1976,18.1662,18.1819,88826.0
2016-02-05 12:30:00,23.13,23.18,23.13,23.16,97132.0,18.1741,18.2133,18.1741,18.1976,97132.0
2016-02-05 12:40:00,23.16,23.16,23.11,23.11,189902.0,18.1976,18.1976,18.1583,18.1583,189902.0
2016-02-05 12:50:00,23.12,23.15,23.1,23.11,146745.0,18.1662,18.1898,18.1505,18.1583,146745.0
2016-02-05 13:00:00,23.11,23.12,23.07,23.08,270767.0,18.1583,18.1662,18.1269,18.1348,270767.0
2016-02-05 13:10:00,23.08,23.08,23.03,23.04,116754.0,18.1348,18.1348,18.0955,18.1033,116754.0
2016-02-05 13:20:00,23.04,23.06,23.03,23.05,90907.0,18.1033,18.1191,18.0955,18.1112,90907.0
2016-02-05 13:30:00,23.05,23.07,23.03,23.05,169522.0,18.1112,18.1269,18.0955,18.1112,169522.0
2016-02-05 13:40:00,23.05,23.07,23.03,23.04,294787.0,18.1112,18.1269,18.0955,18.1033,294787.0
2016-02-05 13:50:00,23.04,23.09,23.03,23.07,125575.0,18.1033,18.1426,18.0955,18.1269,125575.0
2016-02-05 14:00:00,23.07,23.09,23.03,23.05,101711.0,18.1269,18.1426,18.0955,18.1112,101711.0
2016-02-05 14:10:00,23.04,23.05,22.99,23.01,152125.0,18.1033,18.1112,18.0641,18.0798,152125.0
2016-02-05 14:20:00,23.01,23.04,23.0,23.03,150435.0,18.0798,18.1033,18.0719,18.0955,150435.0
2016-02-05 14:30:00,23.02,23.05,23.02,23.04,129594.0,18.0876,18.1112,18.0876,18.1033,129594.0
2016-02-05 14:40:00,23.04,23.06,23.02,23.04,189166.0,18.1033,18.1191,18.0876,18.1033,189166.0
2016-02-05 14:50:00,23.04,23.06,23.02,23.05,164016.0,18.1033,18.1191,18.0876,18.1112,164016.0
2016-02-05 15:00:00,23.05,23.06,22.91,22.91,277700.0,18.1112,18.1191,18.0012,18.0012,277700.0
2016-02-05 15:10:00,22.91,22.92,22.86,22.92,321434.0,18.0012,18.009,17.9619,18.009,321434.0
2016-02-05 15:20:00,22.92,22.92,22.84,22.88,243913.0,18.009,18.009,17.9462,17.9776,243913.0
2016-02-05 15:30:00,22.87,22.91,22.83,22.84,229521.0,17.9698,18.0012,17.9383,17.9462,229521.0
2016-02-05 15:40:00,22.84,22.84,22.76,22.76,419464.0,17.9462,17.9462,17.8833,17.8833,419464.0
2016-02-05 15:50:00,22.77,22.78,22.66,22.76,1061809.0,17.8912,17.899,17.8048,17.8833,1061809.0
2016-02-08 09:30:00,22.48,22.67,22.39,22.58,430766.0,17.6633,17.8126,17.5926,17.7419,430766.0
2016-02-08 09:40:00,22.58,22.6,22.45,22.51,518977.0,17.7419,17.7576,17.6398,17.6869,518977.0
2016-02-08 09:50:00,22.51,22.51,22.43,22.47,170295.0,17.6869,17.6869,17.624,17.6555,170295.0
2016-02-08 10:00:00,22.46,22.53,22.39,22.39,117198.0,17.6476,17.7026,17.5926,17.5926,117198.0
2016-02-08 10:10:00,22.39,22.45,22.38,22.39,159772.0,17.5926,17.6398,17.5848,17.5926,159772.0
2016-02-08 10:20:00,22.38,22.38,22.28,22.28,112376.0,17.5848,17.5848,17.5062,17.5062,112376.0
2016-02-08 10:30:00,22.29,22.42,22.29,22.4,146660.0,17.514,17.6162,17.514,17.6005,146660.0
2016-02-08 10:40:00,22.4,22.42,22.35,22.36,82148.0,17.6005,17.6162,17.5612,17.569,82148.0
2016-02-08 10:50:00,22.35,22.39,22.33,22.34,46974.0,17.5612,17.5926,17.5455,17.5533,46974.0
2016-02-08 11:00:00,22.34,22.35,22.28,22.28,65701.0,17.5533,17.5612,17.5062,17.5062,65701.0
2016-02-08 11:10:00,22.29,22.32,22.26,22.31,95162.0,17.514,17.5376,17.4905,17.5298,95162.0
2016-02-08 11:20:00,22.31,22.36,22.3,22.36,56042.0,17.5298,17.569,17.5219,17.569,56042.0
2016-02-08 11:30:00,22.36,22.38,22.32,22.37,162012.0,17.569,17.5848,17.5376,17.5769,162012.0
2016-02-08 11:40:00,22.37,22.43,22.35,22.39,121399.0,17.5769,17.624,17.5612,17.5926,121399.0
2016-02-08 11:50:00,22.39,22.5,22.39,22.5,146864.0,17.5926,17.679,17.5926,17.679,146864.0
2016-02-08 12:00:00,22.49,22.53,22.45,22.48,122339.0,17.6712,17.7026,17.6398,17.6633,122339.0
2016-02-08 12:10:00,22.47,22.52,22.46,22.52,269967.0,17.6555,17.6948,17.6476,17.6948,269967.0
2016-02-08 12:20:00,22.52,22.55,22.49,22.54,64020.0,17.6948,17.7183,17.6712,17.7105,64020.0
2016-02-08 12:30:00,22.54,22.6,22.51,22.51,785580.0,17.7105,17.7576,17.6869,17.6869,785580.0
2016-02-08 12:40:00,22.52,22.55,22.47,22.48,43012.0,17.6948,17.7183,17.6555,17.6633,43012.0
2016-02-08 12:50:00,22.48,22.48,22.43,22.47,239061.0,17.6633,17.6633,17.624,17.6555,239061.0
2016-02-08 13:00:00,22.46,22.48,22.42,22.44,55784.0,17.6476,17.6633,17.6162,17.6319,55784.0
2016-02-08 13:10:00,22.44,22.44,22.37,22.38,113809.0,17.6319,17.6319,17.5769,17.5848,113809.0
2016-02-08 13:20:00,22.38,22.39,22.34,22.36,39617.0,17.5848,17.5926,17.5533,17.569,39617.0
2016-02-08 13:30:00,22.36,22.4,22.35,22.4,97015.0,17.569,17.6005,17.5612,17.6005,97015.0
2016-02-08 13:40:00,22.39,22.41,22.37,22.4,186191.0,17.5926,17.6083,17.5769,17.6005,186191.0
2016-02-08 13:50:00,22.4,22.41,22.38,22.41,88962.0,17.6005,17.6083,17.5848,17.6083,88962.0
2016-02-08 14:00:00,22.4,22.46,22.39,22.46,71054.0,17.6005,17.6476,17.5926,17.6476,71054.0
2016-02-08 14:10:00,22.46,22.46,22.39,22.42,130270.0,17.6476,17.6476,17.5926,17.6162,130270.0
2016-02-08 14:20:00,22.42,22.44,22.38,22.39,107205.0,17.6162,17.6319,17.5848,17.5926,107205.0
2016-02-08 14:30:00,22.39,22.4,22.33,22.34,272342.0,17.5926,17.6005,17.5455,17.5533,272342.0
2016-02-08 14:40:00,22.34,22.39,22.33,22.38,142403.0,17.5533,17.5926,17.5455,17.5848,142403.0
2016-02-08 14:50:00,22.37,22.4,22.34,22.39,134552.0,17.5769,17.6005,17.5533,17.5926,134552.0
2016-02-08 15:00:00,22.4,22.48,22.4,22.47,152970.0,17.6005,17.6633,17.6005,17.6555,152970.0
2016-02-08 15:10:00,22.48,22.63,22.47,22.62,319940.0,17.6633,17.7812,17.6555,17.7733,319940.0
2016-02-08 15:20:00,22.62,22.67,22.59,22.64,275316.0,17.7733,17.8126,17.7498,17.789,275316.0
2016-02-08 15:30:00,22.65,22.75,22.64,22.75,352080.0,17.7969,17.8755,17.789,17.8755,352080.0
2016-02-08 15:40:00,22.75,22.91,22.74,22.88,728004.0,17.8755,18.0012,17.8676,17.9776,728004.0
2016-02-08 15:50:00,22.87,22.88,22.8,22.81,990879.0,17.9698,17.9776,17.9148,17.9226,990879.0
2016-02-09 09:30:00,22.23,22.28,22.06,22.25,710893.0,17.4669,17.5062,17.3333,17.4826,710893.0
2016-02-09 09:40:00,22.25,22.55,22.18,22.53,272702.0,17.4826,17.7183,17.4276,17.7026,272702.0
2016-02-09 09:50:00,22.53,22.61,22.49,22.53,296873.0,17.7026,17.7655,17.6712,17.7026,296873.0
2016-02-09 10:00:00,22.54,22.68,22.53,22.63,179102.0,17.7105,17.8205,17.7026,17.7812,179102.0
2016-02-09 10:10:00,22.63,22.63,22.46,22.5,178080.0,17.7812,17.7812,17.6476,17.679,178080.0
2016-02-09 10:20:00,22.49,22.5,22.36,22.37,360473.0,17.6712,17.679,17.569,17.5769,360473.0
2016-02-09 10:30:00,22.38,22.4,22.2,22.23,519247.0,17.5848,17.6005,17.4433,17.4669,519247.0
2016-02-09 10:40:00,22.24,22.24,22.15,22.21,250576.0,17.4747,17.4747,17.404,17.4512,250576.0
2016-02-09 10:50:00,22.21,22.3,22.17,22.29,299283.0,17.4512,17.5219,17.4197,17.514,299283.0
2016-02-09 11:00:00,22.29,22.36,22.25,22.36,214489.0,17.514,17.569,17.4826,17.569,214489.0
2016-02-09 11:10:00,22.37,22.42,22.29,22.3,180798.0,17.5769,17.6162,17.514,17.5219,180798.0
2016-02-09 11:20:00,22.3,22.42,22.3,22.4,178213.0,17.5219,17.6162,17.5219,17.6005,178213.0
2016-02-09 11:30:00,22.4,22.43,22.32,22.33,197474.0,17.6005,17.624,17.5376,17.5455,197474.0
2016-02-09 11:40:00,22.34,22.43,22.33,22.39,182869.0,17.5533,17.624,17.5455,17.5926,182869.0
2016-02-09 11:50:00,22.39,22.41,22.35,22.38,153972.0,17.5926,17.6083,17.5612,17.5848,153972.0
2016-02-09 12:00:00,22.39,22.45,22.36,22.45,115196.0,17.5926,17.6398,17.569,17.6398,115196.0
2016-02-09 12:10:00,22.45,22.45,22.35,22.36,84786.0,17.6398,17.6398,17.5612,17.569,84786.0
2016-02-09 12:20:00,22.36,22.44,22.35,22.41,125156.0,17.569,17.6319,17.5612,17.6083,125156.0
2016-02-09 12:30:00,22.41,22.44,22.39,22.41,74104.0,17.6083,17.6319,17.5926,17.6083,74104.0
2016-02-09 12:40:00,22.41,22.42,22.37,22.38,103841.0,17.6083,17.6162,17.5769,17.5848,103841.0
2016-02-09 12:50:00,22.38,22.43,22.37,22.4,144068.0,17.5848,17.624,17.5769,17.6005,144068.0
2016-02-09 13:00:00,22.4,22.44,22.36,22.37,184519.0,17.6005,17.6319,17.569,17.5769,184519.0
2016-02-09 13:10:00,22.36,22.38,22.33,22.38,161878.0,17.569,17.5848,17.5455,17.5848,161878.0
2016-02-09 13:20:00,22.37,22.43,22.37,22.38,123285.0,17.5769,17.624,17.5769,17.5848,123285.0
2016-02-09 13:30:00,22.38,22.45,22.36,22.38,131530.0,17.5848,17.6398,17.569,17.5848,131530.0
2016-02-09 13:40:00,22.37,22.46,22.36,22.4,58403.0,17.5769,17.6476,17.569,17.6005,58403.0
2016-02-09 13:50:00,22.4,22.48,22.4,22.45,113863.0,17.6005,17.6633,17.6005,17.6398,113863.0
2016-02-09 14:00:00,22.45,22.54,22.43,22.52,80810.0,17.6398,17.7105,17.624,17.6948,80810.0
2016-02-09 14:10:00,22.52,22.53,22.44,22.45,68765.0,17.6948,17.7026,17.6319,17.6398,68765.0
2016-02-09 14:20:00,22.46,22.47,22.39,22.43,80455.0,17.6476,17.6555,17.5926,17.624,80455.0
2016-02-09 14:30:00,22.43,22.56,22.42,22.54,75065.0,17.624,17.7262,17.6162,17.7105,75065.0
2016-02-09 14:40:00,22.55,22.58,22.47,22.47,94468.0,17.7183,17.7419,17.6555,17.6555,94468.0
2016-02-09 14:50:00,22.47,22.54,22.46,22.52,114894.0,17.6555,17.7105,17.6476,17.6948,114894.0
2016-02-09 15:00:00,22.52,22.67,22.52,22.64,354425.0,17.6948,17.8126,17.6948,17.789,354425.0
2016-02-09 15:10:00,22.64,22.68,22.58,22.58,176936.0,17.789,17.8205,17.7419,17.7419,176936.0
2016-02-09 15:20:00,22.58,22.6,22.51,22.55,116553.0,17.7419,17.7576,17.6869,17.7183,116553.0
2016-02-09 15:30:00,22.55,22.62,22.54,22.58,205467.0,17.7183,17.7733,17.7105,17.7419,205467.0
2016-02-09 15:40:00,22.58,22.59,22.49,22.55,335527.0,17.7419,17.7498,17.6712,17.7183,335527.0
2016-02-09 15:50:00,22.55,22.58,22.54,22.55,768887.0,17.7183,17.7419,17.7105,17.7183,768887.0
2016-02-10 09:30:00,22.67,22.75,22.6,22.71,254242.0,17.8126,17.8755,17.7576,17.844,254242.0
2016-02-10 09:40:00,22.7,22.74,22.64,22.7,195124.0,17.8362,17.8676,17.789,17.8362,195124.0
2016-02-10 09:50:00,22.7,22.74,22.65,22.72,90899.0,17.8362,17.8676,17.7969,17.8519,90899.0
2016-02-10 10:00:00,22.73,22.75,22.69,22.71,104115.0,17.8598,17.8755,17.8283,17.844,104115.0
2016-02-10 10:10:00,22.72,22.8,22.72,22.79,66864.0,17.8519,17.9148,17.8519,17.9069,66864.0
2016-02-10 10:20:00,22.8,22.81,22.76,22.79,75852.0,17.9148,17.9226,17.8833,17.9069,75852.0
2016-02-10 10:30:00,22.79,22.86,22.79,22.85,250697.0,17.9069,17.9619,17.9069,17.954,250697.0
2016-02-10 10:40:00,22.84,22.91,22.83,22.89,226256.0,17.9462,18.0012,17.9383,17.9855,226256.0
2016-02-10 10:50:00,22.89,22.91,22.78,22.79,292375.0,17.9855,18.0012,17.899,17.9069,292375.0
2016-02-10 11:00:00,22.8,22.83,22.75,22.77,99426.0,17.9148,17.9383,17.8755,17.8912,99426.0
2016-02-10 11:10:00,22.77,22.82,22.75,22.82,102030.0,17.8912,17.9305,17.8755,17.9305,102030.0
2016-02-10 11:20:00,22.81,22.84,22.7,22.7,141006.0,17.9226,17.9462,17.8362,17.8362,141006.0
2016-02-10 11:30:00,22.7,22.73,22.64,22.65,78911.0,17.8362,17.8598,17.789,17.7969,78911.0
2016-02-10 11:40:00,22.66,22.7,22.62,22.7,181204.0,17.8048,17.8362,17.7733,17.8362,181204.0
2016-02-10 11:50:00,22.71,22.75,22.69,22.72,129853.0,17.844,17.8755,17.8283,17.8519,129853.0
2016-02-10 12:00:00,22.72,22.73,22.64,22.68,124802.0,17.8519,17.8598,17.789,17.8205,124802.0
2016-02-10 12:10:00,22.69,22.69,22.62,22.64,58495.0,17.8283,17.8283,17.7733,17.789,58495.0
2016-02-10 12:20:00,22.65,22.69,22.64,22.68,76362.0,17.7969,17.8283,17.789,17.8205,76362.0
2016-02-10 12:30:00,22.68,22.7,22.65,22.67,98100.0,17.8205,17.8362,17.7969,17.8126,98100.0
2016-02-10 12:40:00,22.67,22.68,22.64,22.66,64336.0,17.8126,17.8205,17.789,17.8048,64336.0
2016-02-10 12:50:00,22.66,22.71,22.63,22.7,132026.0,17.8048,17.844,17.7812,17.8362,132026.0
2016-02-10 13:00:00,22.7,22.72,22.67,22.67,48358.0,17.8362,17.8519,17.8126,17.8126,48358.0
2016-02-10 13:10:00,22.66,22.66,22.56,22.57,74399.0,17.8048,17.8048,17.7262,17.734,74399.0
2016-02-10 13:20:00,22.57,22.62,22.54,22.55,46752.0,17.734,17.7733,17.7105,17.7183,46752.0
2016-02-10 13:30:00,22.56,22.58,22.53,22.55,34832.0,17.7262,17.7419,17.7026,17.7183,34832.0
2016-02-10 13:40:00,22.56,22.58,22.52,22.54,62534.0,17.7262,17.7419,17.6948,17.7105,62534.0
2016-02-10 13:50:00,22.54,22.54,22.46,22.48,97268.0,17.7105,17.7105,17.6476,17.6633,97268.0
2016-02-10 14:00:00,22.48,22.5,22.44,22.5,98795.0,17.6633,17.679,17.6319,17.679,98795.0
2016-02-10 14:10:00,22.49,22.53,22.47,22.53,56789.0,17.6712,17.7026,17.6555,17.7026,56789.0
2016-02-10 14:20:00,22.52,22.55,22.51,22.53,75334.0,17.6948,17.7183,17.6869,17.7026,75334.0
2016-02-10 14:30:00,22.53,22.56,22.5,22.5,71776.0,17.7026,17.7262,17.679,17.679,71776.0
2016-02-10 14:40:00,22.5,22.5,22.45,22.46,61928.0,17.679,17.679,17.6398,17.6476,61928.0
2016-02-10 14:50:00,22.46,22.48,22.44,22.48,123822.0,17.6476,17.6633,17.6319,17.6633,123822.0
2016-02-10 15:00:00,22.47,22.53,22.43,22.49,114112.0,17.6555,17.7026,17.624,17.6712,114112.0
2016-02-10 15:10:00,22.48,22.5,22.36,22.37,111876.0,17.6633,17.679,17.569,17.5769,111876.0
2016-02-10 15:20:00,22.37,22.41,22.35,22.37,121773.0,17.5769,17.6083,17.5612,17.5769,121773.0
2016-02-10 15:30:00,22.37,22.41,22.3,22.31,285044.0,17.5769,17.6083,17.5219,17.5298,285044.0
2016-02-10 15:40:00,22.3,22.36,22.28,22.32,216021.0,17.5219,17.569,17.5062,17.5376,216021.0
2016-02-10 15:50:00,22.33,22.33,22.29,22.3,714088.0,17.5455,17.5455,17.514,17.5219,714088.0
2016-02-11 09:30:00,22.16,22.35,22.13,22.16,381716.0,17.4119,17.5612,17.3883,17.4119,381716.0
2016-02-11 09:40:00,22.16,22.28,22.14,22.21,222705.0,17.4119,17.5062,17.3962,17.4512,222705.0
2016-02-11 09:50:00,22.21,22.36,22.2,22.32,214041.0,17.4512,17.569,17.4433,17.5376,214041.0
2016-02-11 10:00:00,22.32,22.33,22.21,22.22,324109.0,17.5376,17.5455,17.4512,17.459,324109.0
2016-02-11 10:10:00,22.22,22.23,22.13,22.17,136358.0,17.459,17.4669,17.3883,17.4197,136358.0
2016-02-11 10:20:00,22.17,22.2,22.02,22.05,312246.0,17.4197,17.4433,17.3019,17.3255,312246.0
2016-02-11 10:30:00,22.04,22.08,22.0,22.01,321339.0,17.3176,17.349,17.2862,17.294,321339.0
2016-02-11 10:40:00,22.01,22.04,21.95,22.02,277703.0,17.294,17.3176,17.2469,17.3019,277703.0
2016-02-11 10:50:00,22.03,22.03,21.91,21.95,306532.0,17.3097,17.3097,17.2155,17.2469,306532.0
2016-02-11 11:00:00,21.95,22.02,21.83,21.88,359606.0,17.2469,17.3019,17.1526,17.1919,359606.0
2016-02-11 11:10:00,21.88,21.92,21.86,21.88,214218.0,17.1919,17.2233,17.1762,17.1919,214218.0
2016-02-11 11:20:00,21.88,21.94,21.79,21.82,163507.0,17.1919,17.239,17.1212,17.1447,163507.0
2016-02-11 11:30:00,21.82,21.86,21.78,21.86,192956.0,17.1447,17.1762,17.1133,17.1762,192956.0
2016-02-11 11:40:00,21.85,21.86,21.8,21.84,153317.0,17.1683,17.1762,17.129,17.1605,153317.0
2016-02-11 11:50:00,21.83,21.88,21.82,21.83,169356.0,17.1526,17.1919,17.1447,17.1526,169356.0
2016-02-11 12:00:00,21.83,21.92,21.82,21.91,264868.0,17.1526,17.2233,17.1447,17.2155,264868.0
2016-02-11 12:10:00,21.91,21.92,21.84,21.85,293955.0,17.2155,17.2233,17.1605,17.1683,293955.0
2016-02-11 12:20:00,21.85,21.86,21.83,21.85,276394.0,17.1683,17.1762,17.1526,17.1683,276394.0
2016-02-11 12:30:00,21.85,21.88,21.81,21.87,140410.0,17.1683,17.1919,17.1369,17.184,140410.0
2016-02-11 12:40:00,21.88,21.96,21.86,21.95,133935.0,17.1919,17.2547,17.1762,17.2469,133935.0
2016-02-11 12:50:00,21.95,22.0,21.95,22.0,145060.0,17.2469,17.2862,17.2469,17.2862,145060.0
2016-02-11 13:00:00,22.0,22.01,21.92,21.95,157014.0,17.2862,17.294,17.2233,17.2469,157014.0
2016-02-11 13:10:00,21.95,22.0,21.94,21.99,162291.0,17.2469,17.2862,17.239,17.2783,162291.0
2016-02-11 13:20:00,21.98,22.02,21.98,21.99,112501.0,17.2705,17.3019,17.2705,17.2783,112501.0
2016-02-11 13:30:00,21.98,22.04,21.91,21.91,86567.0,17.2705,17.3176,17.2155,17.2155,86567.0
2016-02-11 13:40:00,21.91,21.94,21.89,21.89,69870.0,17.2155,17.239,17.1997,17.1997,69870.0
2016-02-11 13:50:00,21.89,21.9,21.83,21.83,108396.0,17.1997,17.2076,17.1526,17.1526,108396.0
2016-02-11 14:00:00,21.84,21.89,21.8,21.88,133004.0,17.1605,17.1997,17.129,17.1919,133004.0
2016-02-11 14:10:00,21.87,21.91,21.84,21.86,156265.0,17.184,17.2155,17.1605,17.1762,156265.0
2016-02-11 14:20:00,21.85,21.9,21.85,21.89,321392.0,17.1683,17.2076,17.1683,17.1997,321392.0
2016-02-11 14:30:00,21.88,21.97,21.86,21.96,390608.0,17.1919,17.2626,17.1762,17.2547,390608.0
2016-02-11 14:40:00,21.97,21.98,21.9,21.95,275688.0,17.2626,17.2705,17.2076,17.2469,275688.0
2016-02-11 14:50:00,21.95,22.02,21.93,21.96,204554.0,17.2469,17.3019,17.2312,17.2547,204554.0
2016-02-11 15:00:00,21.96,21.97,21.9,21.96,178213.0,17.2547,17.2626,17.2076,17.2547,178213.0
2016-02-11 15:10:00,21.96,22.02,21.95,21.96,172511.0,17.2547,17.3019,17.2469,17.2547,172511.0
2016-02-11 15:20:00,21.95,22.0,21.93,21.96,253506.0,17.2469,17.2862,17.2312,17.2547,253506.0
2016-02-11 15:30:00,21.96,22.01,21.9,22.01,271997.0,17.2547,17.294,17.2076,17.294,271997.0
2016-02-11 15:40:00,22.01,22.03,21.95,21.99,534123.0,17.294,17.3097,17.2469,17.2783,534123.0
2016-02-11 15:50:00,21.99,22.05,21.97,21.99,1009291.0,17.2783,17.3255,17.2626,17.2783,1009291.0
2016-02-12 09:30:00,22.29,22.32,22.0,22.05,585317.0,17.514,17.5376,17.2862,17.3255,585317.0
2016-02-12 09:40:00,22.05,22.06,21.94,21.95,199438.0,17.3255,17.3333,17.239,17.2469,199438.0
2016-02-12 09:50:00,21.95,22.05,21.92,22.02,305987.0,17.2469,17.3255,17.2233,17.3019,305987.0
2016-02-12 10:00:00,22.04,22.11,22.01,22.07,354166.0,17.3176,17.3726,17.294,17.3412,354166.0
2016-02-12 10:10:00,22.07,22.12,22.04,22.08,157202.0,17.3412,17.3805,17.3176,17.349,157202.0
2016-02-12 10:20:00,22.08,22.12,22.07,22.07,165045.0,17.349,17.3805,17.3412,17.3412,165045.0
2016-02-12 10:30:00,22.07,22.09,22.02,22.05,261369.0,17.3412,17.3569,17.3019,17.3255,261369.0
2016-02-12 10:40:00,22.04,22.05,21.99,22.01,154839.0,17.3176,17.3255,17.2783,17.294,154839.0
2016-02-12 10:50:00,22.01,22.06,22.0,22.02,116126.0,17.294,17.3333,17.2862,17.3019,116126.0
2016-02-12 11:00:00,22.02,22.05,22.0,22.04,96871.0,17.3019,17.3255,17.2862,17.3176,96871.0
2016-02-12 11:10:00,22.04,22.12,22.03,22.1,132913.0,17.3176,17.3805,17.3097,17.3647,132913.0
2016-02-12 11:20:00,22.11,22.18,22.1,22.17,159047.0,17.3726,17.4276,17.3647,17.4197,159047.0
2016-02-12 11:30:00,22.17,22.21,22.17,22.17,123205.0,17.4197,17.4512,17.4197,17.4197,123205.0
2016-02-12 11:40:00,22.17,22.22,22.17,22.18,134324.0,17.4197,17.459,17.4197,17.4276,134324.0
2016-02-12 11:50:00,22.18,22.19,22.13,22.16,105218.0,17.4276,17.4355,17.3883,17.4119,105218.0
2016-02-12 12:00:00,22.16,22.18,22.13,22.16,109398.0,17.4119,17.4276,17.3883,17.4119,109398.0
2016-02-12 12:10:00,22.16,22.19,22.15,22.17,82956.0,17.4119,17.4355,17.404,17.4197,82956.0
2016-02-12 12:20:00,22.17,22.18,22.15,22.18,72720.0,17.4197,17.4276,17.404,17.4276,72720.0
2016-02-12 12:30:00,22.18,22.18,22.13,22.17,128444.0,17.4276,17.4276,17.3883,17.4197,128444.0
2016-02-12 12:40:00,22.17,22.22,22.16,22.16,162952.0,17.4197,17.459,17.4119,17.4119,162952.0
2016-02-12 12:50:00,22.16,22.18,22.15,22.16,91296.0,17.4119,17.4276,17.404,17.4119,91296.0
2016-02-12 13:00:00,22.16,22.17,22.09,22.1,78661.0,17.4119,17.4197,17.3569,17.3647,78661.0
2016-02-12 13:10:00,22.11,22.13,22.06,22.07,109284.0,17.3726,17.3883,17.3333,17.3412,109284.0
2016-02-12 13:20:00,22.07,22.09,22.05,22.07,67146.0,17.3412,17.3569,17.3255,17.3412,67146.0
2016-02-12 13:30:00,22.07,22.1,22.05,22.05,115104.0,17.3412,17.3647,17.3255,17.3255,115104.0
2016-02-12 13:40:00,22.05,22.08,22.04,22.08,65421.0,17.3255,17.349,17.3176,17.349,65421.0
2016-02-12 13:50:00,22.08,22.09,22.06,22.08,79434.0,17.349,17.3569,17.3333,17.349,79434.0
2016-02-12 14:00:00,22.08,22.14,22.07,22.14,168317.0,17.349,17.3962,17.3412,17.3962,168317.0
2016-02-12 14:10:00,22.14,22.14,22.1,22.11,182036.0,17.3962,17.3962,17.3647,17.3726,182036.0
2016-02-12 14:20:00,22.1,22.13,22.1,22.13,202827.0,17.3647,17.3883,17.3647,17.3883,202827.0
2016-02-12 14:30:00,22.13,22.16,22.12,22.15,99121.0,17.3883,17.4119,17.3805,17.404,99121.0
2016-02-12 14:40:00,22.14,22.21,22.14,22.17,137770.0,17.3962,17.4512,17.3962,17.4197,137770.0
2016-02-12 14:50:00,22.17,22.19,22.15,22.16,157869.0,17.4197,17.4355,17.404,17.4119,157869.0
2016-02-12 15:00:00,22.16,22.17,22.14,22.17,116467.0,17.4119,17.4197,17.3962,17.4197,116467.0
2016-02-12 15:10:00,22.17,22.2,22.16,22.2,170325.0,17.4197,17.4433,17.4119,17.4433,170325.0
2016-02-12 15:20:00,22.2,22.23,22.18,22.23,305625.0,17.4433,17.4669,17.4276,17.4669,305625.0
2016-02-12 15:30:00,22.22,22.23,22.18,22.19,201781.0,17.459,17.4669,17.4276,17.4355,201781.0
2016-02-12 15:40:00,22.18,22.22,22.17,22.22,238632.0,17.4276,17.459,17.4197,17.459,238632.0
2016-02-12 15:50:00,22.21,22.24,22.2,22.23,593614.0,17.4512,17.4747,17.4433,17.4669,593614.0
2016-02-16 09:30:00,22.62,23.08,22.59,23.05,955499.0,17.7733,18.1348,17.7498,18.1112,955499.0
2016-02-16 09:40:00,23.06,23.22,23.05,23.19,499128.0,18.1191,18.2448,18.1112,18.2212,499128.0
2016-02-16 09:50:00,23.2,23.21,23.14,23.18,408317.0,18.2291,18.2369,18.1819,18.2133,408317.0
2016-02-16 10:00:00,23.18,23.26,23.15,23.2,484424.0,18.2133,18.2762,18.1898,18.2291,484424.0
2016-02-16 10:10:00,23.2,23.3,23.19,23.26,353233.0,18.2291,18.3076,18.2212,18.2762,353233.0
2016-02-16 10:20:00,23.27,23.27,23.11,23.12,313390.0,18.2841,18.2841,18.1583,18.1662,313390.0
2016-02-16 10:30:00,23.12,23.21,23.09,23.21,250183.0,18.1662,18.2369,18.1426,18.2369,250183.0
2016-02-16 10:40:00,23.21,23.27,23.12,23.13,290761.0,18.2369,18.2841,18.1662,18.1741,290761.0
2016-02-16 10:50:00,23.13,23.15,23.06,23.1,300865.0,18.1741,18.1898,18.1191,18.1505,300865.0
2016-02-16 11:00:00,23.09,23.16,23.07,23.14,318754.0,18.1426,18.1976,18.1269,18.1819,318754.0
2016-02-16 11:10:00,23.14,23.15,23.08,23.15,213319.0,18.1819,18.1898,18.1348,18.1898,213319.0
2016-02-16 11:20:00,23.15,23.18,23.13,23.15,234178.0,18.1898,18.2133,18.1741,18.1898,234178.0
2016-02-16 11:30:00,23.14,23.21,23.14,23.21,173466.0,18.1819,18.2369,18.1819,18.2369,173466.0
2016-02-16 11:40:00,23.21,23.29,23.2,23.28,138443.0,18.2369,18.2998,18.2291,18.2919,138443.0
2016-02-16 11:50:00,23.28,23.33,23.27,23.32,207805.0,18.2919,18.3312,18.2841,18.3233,207805.0
2016-02-16 12:00:00,23.32,23.36,23.26,23.36,280768.0,18.3233,18.3548,18.2762,18.3548,280768.0
2016-02-16 12:10:00,23.36,23.4,23.35,23.39,172836.0,18.3548,18.3862,18.3469,18.3783,172836.0
2016-02-16 12:20:00,23.39,23.4,23.29,23.31,156004.0,18.3783,18.3862,18.2998,18.3155,156004.0
2016-02-16 12:30:00,23.32,23.34,23.3,23.3,110466.0,18.3233,18.3391,18.3076,18.3076,110466.0
2016-02-16 12:40:00,23.3,23.34,23.27,23.34,108341.0,18.3076,18.3391,18.2841,18.3391,108341.0
2016-02-16 12:50:00,23.34,23.4,23.31,23.38,151469.0,18.3391,18.3862,18.3155,18.3705,151469.0
2016-02-16 13:00:00,23.38,23.4,23.37,23.4,97511.0,18.3705,18.3862,18.3626,18.3862,97511.0
2016-02-16 13:10:00,23.4,23.47,23.39,23.47,198750.0,18.3862,18.4412,18.3783,18.4412,198750.0
2016-02-16 13:20:00,23.47,23.57,23.44,23.56,426206.0,18.4412,18.5198,18.4176,18.5119,426206.0
2016-02-16 13:30:00,23.55,23.58,23.46,23.48,296977.0,18.5041,18.5276,18.4333,18.4491,296977.0
2016-02-16 13:40:00,23.48,23.58,23.47,23.58,197006.0,18.4491,18.5276,18.4412,18.5276,197006.0
2016-02-16 13:50:00,23.58,23.66,23.58,23.63,255202.0,18.5276,18.5905,18.5276,18.5669,255202.0
2016-02-16 14:00:00,23.63,23.67,23.59,23.66,263849.0,18.5669,18.5984,18.5355,18.5905,263849.0
2016-02-16 14:10:00,23.66,23.69,23.64,23.66,282863.0,18.5905,18.6141,18.5748,18.5905,282863.0
2016-02-16 14:20:00,23.66,23.66,23.55,23.58,166591.0,18.5905,18.5905,18.5041,18.5276,166591.0
2016-02-16 14:30:00,23.58,23.59,23.5,23.5,169393.0,18.5276,18.5355,18.4648,18.4648,169393.0
2016-02-16 14:40:00,23.5,23.53,23.45,23.48,218876.0,18.4648,18.4883,18.4255,18.4491,218876.0
2016-02-16 14:50:00,23.48,23.49,23.37,23.38,234901.0,18.4491,18.4569,18.3626,18.3705,234901.0
2016-02-16 15:00:00,23.38,23.42,23.33,23.35,256034.0,18.3705,18.4019,18.3312,18.3469,256034.0
2016-02-16 15:10:00,23.35,23.41,23.34,23.36,236415.0,18.3469,18.3941,18.3391,18.3548,236415.0
2016-02-16 15:20:00,23.35,23.4,23.35,23.4,246812.0,18.3469,18.3862,18.3469,18.3862,246812.0
2016-02-16 15:30:00,23.4,23.43,23.36,23.42,276090.0,18.3862,18.4098,18.3548,18.4019,276090.0
2016-02-16 15:40:00,23.42,23.42,23.36,23.37,391801.0,18.4019,18.4019,18.3548,18.3626,391801.0
2016-02-16 15:50:00,23.37,23.37,23.32,23.35,1392175.0,18.3626,18.3626,18.3233,18.3469,1392175.0
2016-02-17 09:30:00,23.36,23.43,23.26,23.43,757903.0,18.3548,18.4098,18.2762,18.4098,757903.0
2016-02-17 09:40:00,23.43,23.45,23.33,23.36,673598.0,18.4098,18.4255,18.3312,18.3548,673598.0
2016-02-17 09:50:00,23.36,23.38,23.32,23.35,641808.0,18.3548,18.3705,18.3233,18.3469,641808.0
2016-02-17 10:00:00,23.35,23.38,23.34,23.35,567551.0,18.3469,18.3705,18.3391,18.3469,567551.0
2016-02-17 10:10:00,23.35,23.38,23.32,23.33,729916.0,18.3469,18.3705,18.3233,18.3312,729916.0
2016-02-17 10:20:00,23.34,23.49,23.33,23.49,428188.0,18.3391,18.4569,18.3312,18.4569,428188.0
2016-02-17 10:30:00,23.49,23.54,23.48,23.54,320113.0,18.4569,18.4962,18.4491,18.4962,320113.0
2016-02-17 10:40:00,23.54,23.57,23.43,23.47,782429.0,18.4962,18.5198,18.4098,18.4412,782429.0
2016-02-17 10:50:00,23.46,23.51,23.44,23.51,330766.0,18.4333,18.4726,18.4176,18.4726,330766.0
2016-02-17 11:00:00,23.5,23.54,23.47,23.49,217649.0,18.4648,18.4962,18.4412,18.4569,217649.0
2016-02-17 11:10:00,23.49,23.51,23.45,23.5,182349.0,18.4569,18.4726,18.4255,18.4648,182349.0
2016-02-17 11:20:00,23.5,23.53,23.46,23.46,177011.0,18.4648,18.4883,18.4333,18.4333,177011.0
2016-02-17 11:30:00,23.46,23.47,23.43,23.46,310749.0,18.4333,18.4412,18.4098,18.4333,310749.0
2016-02-17 11:40:00,23.46,23.47,23.42,23.43,115666.0,18.4333,18.4412,18.4019,18.4098,115666.0
2016-02-17 11:50:00,23.42,23.49,23.42,23.48,171617.0,18.4019,18.4569,18.4019,18.4491,171617.0
2016-02-17 12:00:00,23.48,23.48,23.45,23.48,75404.0,18.4491,18.4491,18.4255,18.4491,75404.0
2016-02-17 12:10:00,23.48,23.5,23.46,23.5,147382.0,18.4491,18.4648,18.4333,18.4648,147382.0
2016-02-17 12:20:00,23.5,23.57,23.49,23.55,128151.0,18.4648,18.5198,18.4569,18.5041,128151.0
2016-02-17 12:30:00,23.55,23.59,23.54,23.57,47099.0,18.5041,18.5355,18.4962,18.5198,47099.0
2016-02-17 12:40:00,23.57,23.58,23.57,23.58,45881.0,18.5198,18.5276,18.5198,18.5276,45881.0
2016-02-17 12:50:00,23.57,23.6,23.57,23.58,123005.0,18.5198,18.5433,18.5198,18.5276,123005.0
2016-02-17 13:00:00,23.58,23.66,23.57,23.63,182726.0,18.5276,18.5905,18.5198,18.5669,182726.0
2016-02-17 13:10:00,23.63,23.63,23.59,23.6,133210.0,18.5669,18.5669,18.5355,18.5433,133210.0
2016-02-17 13:20:00,23.59,23.61,23.56,23.61,122567.0,18.5355,18.5512,18.5119,18.5512,122567.0
2016-02-17 13:30:00,23.61,23.62,23.6,23.62,237004.0,18.5512,18.5591,18.5433,18.5591,237004.0
2016-02-17 13:40:00,23.62,23.63,23.6,23.61,68659.0,18.5591,18.5669,18.5433,18.5512,68659.0
2016-02-17 13:50:00,23.61,23.62,23.55,23.56,230184.0,18.5512,18.5591,18.5041,18.5119,230184.0
2016-02-17 14:00:00,23.56,23.65,23.56,23.63,109827.0,18.5119,18.5826,18.5119,18.5669,109827.0
2016-02-17 14:10:00,23.64,23.7,23.62,23.68,125025.0,18.5748,18.6219,18.5591,18.6062,125025.0
2016-02-17 14:20:00,23.69,23.74,23.65,23.66,129906.0,18.6141,18.6534,18.5826,18.5905,129906.0
2016-02-17 14:30:00,23.66,23.67,23.59,23.61,128028.0,18.5905,18.5984,18.5355,18.5512,128028.0
2016-02-17 14:40:00,23.61,23.66,23.6,23.64,160702.0,18.5512,18.5905,18.5433,18.5748,160702.0
2016-02-17 14:50:00,23.64,23.66,23.62,23.64,234157.0,18.5748,18.5905,18.5591,18.5748,234157.0
2016-02-17 15:00:00,23.65,23.66,23.63,23.64,203800.0,18.5826,18.5905,18.5669,18.5748,203800.0
2016-02-17 15:10:00,23.65,23.69,23.63,23.69,146356.0,18.5826,18.6141,18.5669,18.6141,146356.0
2016-02-17 15:20:00,23.69,23.71,23.59,23.64,487776.0,18.6141,18.6298,18.5355,18.5748,487776.0
2016-02-17 15:30:00,23.64,23.66,23.62,23.65,261024.0,18.5748,18.5905,18.5591,18.5826,261024.0
2016-02-17 15:40:00,23.65,23.67,23.64,23.66,247907.0,18.5826,18.5984,18.5748,18.5905,247907.0
2016-02-17 15:50:00,23.66,23.66,23.64,23.65,1019545.0,18.5905,18.5905,18.5748,18.5826,1019545.0
2016-02-18 09:30:00,23.98,24.1,23.93,24.05,830191.0,18.8419,18.9362,18.8026,18.8969,830191.0
2016-02-18 09:40:00,24.05,24.18,24.02,24.15,721458.0,18.8969,18.9991,18.8734,18.9755,721458.0
2016-02-18 09:50:00,24.16,24.16,24.05,24.06,408755.0,18.9834,18.9834,18.8969,18.9048,408755.0
2016-02-18 10:00:00,24.07,24.1,24.04,24.05,424922.0,18.9126,18.9362,18.8891,18.8969,424922.0
2016-02-18 10:10:00,24.05,24.15,24.05,24.14,345423.0,18.8969,18.9755,18.8969,18.9676,345423.0
2016-02-18 10:20:00,24.14,24.16,24.12,24.15,402046.0,18.9676,18.9834,18.9519,18.9755,402046.0
2016-02-18 10:30:00,24.15,24.16,24.13,24.16,344523.0,18.9755,18.9834,18.9598,18.9834,344523.0
2016-02-18 10:40:00,24.16,24.18,24.12,24.15,430198.0,18.9834,18.9991,18.9519,18.9755,430198.0
2016-02-18 10:50:00,24.14,24.17,24.14,24.17,212674.0,18.9676,18.9912,18.9676,18.9912,212674.0
2016-02-18 11:00:00,24.16,24.17,24.07,24.08,412251.0,18.9834,18.9912,18.9126,18.9205,412251.0
2016-02-18 11:10:00,24.08,24.12,24.08,24.11,136707.0,18.9205,18.9519,18.9205,18.9441,136707.0
2016-02-18 11:20:00,24.11,24.11,24.07,24.11,414007.0,18.9441,18.9441,18.9126,18.9441,414007.0
2016-02-18 11:30:00,24.1,24.12,24.1,24.12,194089.0,18.9362,18.9519,18.9362,18.9519,194089.0
2016-02-18 11:40:00,24.12,24.15,24.1,24.12,179022.0,18.9519,18.9755,18.9362,18.9519,179022.0
2016-02-18 11:50:00,24.12,24.15,24.11,24.14,114239.0,18.9519,18.9755,18.9441,18.9676,114239.0
2016-02-18 12:00:00,24.14,24.15,24.13,24.14,253898.0,18.9676,18.9755,18.9598,18.9676,253898.0
2016-02-18 12:10:00,24.14,24.19,24.13,24.14,370832.0,18.9676,19.0069,18.9598,18.9676,370832.0
2016-02-18 12:20:00,24.14,24.17,24.09,24.17,147725.0,18.9676,18.9912,18.9284,18.9912,147725.0
2016-02-18 12:30:00,24.17,24.17,24.11,24.15,423425.0,18.9912,18.9912,18.9441,18.9755,423425.0
2016-02-18 12:40:00,24.16,24.17,24.08,24.11,265771.0,18.9834,18.9912,18.9205,18.9441,265771.0
2016-02-18 12:50:00,24.1,24.13,24.04,24.04,205371.0,18.9362,18.9598,18.8891,18.8891,205371.0
2016-02-18 13:00:00,24.04,24.07,24.03,24.05,163687.0,18.8891,18.9126,18.8812,18.8969,163687.0
2016-02-18 13:10:00,24.05,24.07,24.02,24.04,207405.0,18.8969,18.9126,18.8734,18.8891,207405.0
2016-02-18 13:20:00,24.04,24.04,23.95,23.96,151556.0,18.8891,18.8891,18.8184,18.8262,151556.0
2016-02-18 13:30:00,23.96,23.98,23.93,23.94,90454.0,18.8262,18.8419,18.8026,18.8105,90454.0
2016-02-18 13:40:00,23.94,23.94,23.88,23.89,119296.0,18.8105,18.8105,18.7634,18.7712,119296.0
2016-02-18 13:50:00,23.89,23.91,23.88,23.9,127629.0,18.7712,18.7869,18.7634,18.7791,127629.0
2016-02-18 14:00:00,23.9,23.93,23.89,23.91,111528.0,18.7791,18.8026,18.7712,18.7869,111528.0
2016-02-18 14:10:00,23.9,23.95,23.89,23.94,206252.0,18.7791,18.8184,18.7712,18.8105,206252.0
2016-02-18 14:20:00,23.94,24.03,23.92,24.02,259497.0,18.8105,18.8812,18.7948,18.8734,259497.0
2016-02-18 14:30:00,24.02,24.04,24.0,24.0,170516.0,18.8734,18.8891,18.8576,18.8576,170516.0
2016-02-18 14:40:00,24.0,24.04,24.0,24.03,203537.0,18.8576,18.8891,18.8576,18.8812,203537.0
2016-02-18 14:50:00,24.04,24.07,24.01,24.03,199897.0,18.8891,18.9126,18.8655,18.8812,199897.0
2016-02-18 15:00:00,24.03,24.03,23.99,24.0,243998.0,18.8812,18.8812,18.8498,18.8576,243998.0
2016-02-18 15:10:00,24.0,24.01,23.94,24.0,260080.0,18.8576,18.8655,18.8105,18.8576,260080.0
2016-02-18 15:20:00,24.0,24.01,23.92,23.95,240269.0,18.8576,18.8655,18.7948,18.8184,240269.0
2016-02-18 15:30:00,23.95,23.95,23.86,23.89,314045.0,18.8184,18.8184,18.7476,18.7712,314045.0
2016-02-18 15:40:00,23.89,23.9,23.8,23.8,482522.0,18.7712,18.7791,18.7005,18.7005,482522.0
2016-02-18 15:50:00,23.8,23.83,23.76,23.82,894746.0,18.7005,18.7241,18.6691,18.7162,894746.0
2016-02-19 09:30:00,23.8,23.89,23.51,23.82,632502.0,18.7005,18.7712,18.4726,18.7162,632502.0
2016-02-19 09:40:00,23.82,24.03,23.82,23.97,794690.0,18.7162,18.8812,18.7162,18.8341,794690.0
2016-02-19 09:50:00,23.98,24.0,23.86,23.86,388915.0,18.8419,18.8576,18.7476,18.7476,388915.0
2016-02-19 10:00:00,23.87,23.87,23.71,23.71,456706.0,18.7555,18.7555,18.6298,18.6298,456706.0
2016-02-19 10:10:00,23.71,23.83,23.68,23.83,213960.0,18.6298,18.7241,18.6062,18.7241,213960.0
2016-02-19 10:20:00,23.83,23.84,23.76,23.78,191532.0,18.7241,18.7319,18.6691,18.6848,191532.0
2016-02-19 10:30:00,23.77,23.85,23.76,23.8,282166.0,18.6769,18.7398,18.6691,18.7005,282166.0
2016-02-19 10:40:00,23.8,23.85,23.79,23.82,154238.0,18.7005,18.7398,18.6926,18.7162,154238.0
2016-02-19 10:50:00,23.82,23.82,23.76,23.78,98222.0,18.7162,18.7162,18.6691,18.6848,98222.0
2016-02-19 11:00:00,23.77,23.8,23.76,23.77,135642.0,18.6769,18.7005,18.6691,18.6769,135642.0
2016-02-19 11:10:00,23.77,23.84,23.77,23.79,136073.0,18.6769,18.7319,18.6769,18.6926,136073.0
2016-02-19 11:20:00,23.79,23.86,23.78,23.85,303854.0,18.6926,18.7476,18.6848,18.7398,303854.0
2016-02-19 11:30:00,23.85,23.92,23.84,23.9,153446.0,18.7398,18.7948,18.7319,18.7791,153446.0
2016-02-19 11:40:00,23.9,23.94,23.87,23.89,137963.0,18.7791,18.8105,18.7555,18.7712,137963.0
2016-02-19 11:50:00,23.89,23.93,23.85,23.86,55007.0,18.7712,18.8026,18.7398,18.7476,55007.0
2016-02-19 12:00:00,23.85,23.87,23.84,23.84,82257.0,18.7398,18.7555,18.7319,18.7319,82257.0
2016-02-19 12:10:00,23.84,23.9,23.83,23.85,230927.0,18.7319,18.7791,18.7241,18.7398,230927.0
2016-02-19 12:20:00,23.84,23.87,23.82,23.86,101324.0,18.7319,18.7555,18.7162,18.7476,101324.0
2016-02-19 12:30:00,23.86,23.87,23.84,23.86,57635.0,18.7476,18.7555,18.7319,18.7476,57635.0
2016-02-19 12:40:00,23.85,23.86,23.83,23.84,90928.0,18.7398,18.7476,18.7241,18.7319,90928.0
2016-02-19 12:50:00,23.84,23.85,23.82,23.84,94186.0,18.7319,18.7398,18.7162,18.7319,94186.0
2016-02-19 13:00:00,23.84,23.85,23.76,23.77,80090.0,18.7319,18.7398,18.6691,18.6769,80090.0
2016-02-19 13:10:00,23.78,23.81,23.75,23.8,84750.0,18.6848,18.7084,18.6612,18.7005,84750.0
2016-02-19 13:20:00,23.8,23.82,23.76,23.77,58442.0,18.7005,18.7162,18.6691,18.6769,58442.0
2016-02-19 13:30:00,23.77,23.83,23.76,23.83,283925.0,18.6769,18.7241,18.6691,18.7241,283925.0
2016-02-19 13:40:00,23.83,23.84,23.8,23.84,55027.0,18.7241,18.7319,18.7005,18.7319,55027.0
2016-02-19 13:50:00,23.84,23.85,23.79,23.8,124673.0,18.7319,18.7398,18.6926,18.7005,124673.0
2016-02-19 14:00:00,23.81,23.84,23.79,23.84,120673.0,18.7084,18.7319,18.6926,18.7319,120673.0
2016-02-19 14:10:00,23.83,23.84,23.8,23.8,102078.0,18.7241,18.7319,18.7005,18.7005,102078.0
2016-02-19 14:20:00,23.81,23.82,23.77,23.78,139957.0,18.7084,18.7162,18.6769,18.6848,139957.0
2016-02-19 14:30:00,23.78,23.78,23.69,23.72,120529.0,18.6848,18.6848,18.6141,18.6376,120529.0
2016-02-19 14:40:00,23.72,23.73,23.68,23.68,93306.0,18.6376,18.6455,18.6062,18.6062,93306.0
2016-02-19 14:50:00,23.68,23.7,23.64,23.66,133070.0,18.6062,18.6219,18.5748,18.5905,133070.0
2016-02-19 15:00:00,23.66,23.66,23.62,23.65,239628.0,18.5905,18.5905,18.5591,18.5826,239628.0
2016-02-19 15:10:00,23.65,23.7,23.63,23.68,307397.0,18.5826,18.6219,18.5669,18.6062,307397.0
2016-02-19 15:20:00,23.67,23.74,23.67,23.73,215876.0,18.5984,18.6534,18.5984,18.6455,215876.0
2016-02-19 15:30:00,23.73,23.76,23.71,23.75,241041.0,18.6455,18.6691,18.6298,18.6612,241041.0
2016-02-19 15:40:00,23.75,23.79,23.74,23.78,316858.0,18.6612,18.6926,18.6534,18.6848,316858.0
2016-02-19 15:50:00,23.78,23.81,23.77,23.79,744711.0,18.6848,18.7084,18.6769,18.6926,744711.0
2016-02-22 09:30:00,24.02,24.13,23.93,24.01,295616.0,18.8734,18.9598,18.8026,18.8655,295616.0
2016-02-22 09:40:00,24.01,24.06,23.97,23.97,142231.0,18.8655,18.9048,18.8341,18.8341,142231.0
2016-02-22 09:50:00,23.98,23.98,23.87,23.95,182330.0,18.8419,18.8419,18.7555,18.8184,182330.0
2016-02-22 10:00:00,23.95,24.0,23.9,23.96,284557.0,18.8184,18.8576,18.7791,18.8262,284557.0
2016-02-22 10:10:00,23.96,23.98,23.92,23.95,121230.0,18.8262,18.8419,18.7948,18.8184,121230.0
2016-02-22 10:20:00,23.95,24.03,23.94,24.02,135479.0,18.8184,18.8812,18.8105,18.8734,135479.0
2016-02-22 10:30:00,24.03,24.1,24.02,24.1,194506.0,18.8812,18.9362,18.8734,18.9362,194506.0
2016-02-22 10:40:00,24.1,24.1,24.02,24.02,107168.0,18.9362,18.9362,18.8734,18.8734,107168.0
2016-02-22 10:50:00,24.02,24.06,23.98,24.03,246916.0,18.8734,18.9048,18.8419,18.8812,246916.0
2016-02-22 11:00:00,24.02,24.03,23.98,23.98,165935.0,18.8734,18.8812,18.8419,18.8419,165935.0
2016-02-22 11:10:00,23.98,24.0,23.95,23.97,135965.0,18.8419,18.8576,18.8184,18.8341,135965.0
2016-02-22 11:20:00,23.97,24.0,23.93,23.97,162784.0,18.8341,18.8576,18.8026,18.8341,162784.0
2016-02-22 11:30:00,23.97,23.99,23.94,23.98,173428.0,18.8341,18.8498,18.8105,18.8419,173428.0
2016-02-22 11:40:00,23.98,24.0,23.96,23.98,70297.0,18.8419,18.8576,18.8262,18.8419,70297.0
2016-02-22 11:50:00,23.99,24.0,23.95,23.98,194603.0,18.8498,18.8576,18.8184,18.8419,194603.0
2016-02-22 12:00:00,23.98,23.98,23.94,23.97,96640.0,18.8419,18.8419,18.8105,18.8341,96640.0
2016-02-22 12:10:00,23.97,23.98,23.94,23.96,72045.0,18.8341,18.8419,18.8105,18.8262,72045.0
2016-02-22 12:20:00,23.96,23.96,23.95,23.96,38833.0,18.8262,18.8262,18.8184,18.8262,38833.0
2016-02-22 12:30:00,23.95,23.99,23.95,23.96,113991.0,18.8184,18.8498,18.8184,18.8262,113991.0
2016-02-22 12:40:00,23.97,23.99,23.96,23.98,76086.0,18.8341,18.8498,18.8262,18.8419,76086.0
2016-02-22 12:50:00,23.98,24.02,23.97,23.98,71715.0,18.8419,18.8734,18.8341,18.8419,71715.0
2016-02-22 13:00:00,23.98,23.99,23.96,23.96,52152.0,18.8419,18.8498,18.8262,18.8262,52152.0
2016-02-22 13:10:00,23.96,23.97,23.94,23.96,105259.0,18.8262,18.8341,18.8105,18.8262,105259.0
2016-02-22 13:20:00,23.96,23.99,23.96,23.97,163825.0,18.8262,18.8498,18.8262,18.8341,163825.0
2016-02-22 13:30:00,23.97,23.99,23.94,23.96,105109.0,18.8341,18.8498,18.8105,18.8262,105109.0
2016-02-22 13:40:00,23.96,23.97,23.85,23.86,362819.0,18.8262,18.8341,18.7398,18.7476,362819.0
2016-02-22 13:50:00,23.85,23.96,23.85,23.92,131180.0,18.7398,18.8262,18.7398,18.7948,131180.0
2016-02-22 14:00:00,23.92,23.97,23.88,23.89,140171.0,18.7948,18.8341,18.7634,18.7712,140171.0
2016-02-22 14:10:00,23.89,23.92,23.87,23.87,160640.0,18.7712,18.7948,18.7555,18.7555,160640.0
2016-02-22 14:20:00,23.88,23.92,23.87,23.9,125612.0,18.7634,18.7948,18.7555,18.7791,125612.0
2016-02-22 14:30:00,23.91,23.92,23.88,23.91,114309.0,18.7869,18.7948,18.7634,18.7869,114309.0
2016-02-22 14:40:00,23.91,23.93,23.88,23.93,98958.0,18.7869,18.8026,18.7634,18.8026,98958.0
2016-02-22 14:50:00,23.93,23.95,23.91,23.92,117047.0,18.8026,18.8184,18.7869,18.7948,117047.0
2016-02-22 15:00:00,23.93,23.95,23.88,23.88,621137.0,18.8026,18.8184,18.7634,18.7634,621137.0
2016-02-22 15:10:00,23.89,23.92,23.86,23.87,261620.0,18.7712,18.7948,18.7476,18.7555,261620.0
2016-02-22 15:20:00,23.87,23.92,23.86,23.92,123525.0,18.7555,18.7948,18.7476,18.7948,123525.0
2016-02-22 15:30:00,23.92,23.92,23.89,23.89,103076.0,18.7948,18.7948,18.7712,18.7712,103076.0
2016-02-22 15:40:00,23.89,23.95,23.89,23.9,244275.0,18.7712,18.8184,18.7712,18.7791,244275.0
2016-02-22 15:50:00,23.91,23.96,23.88,23.96,554204.0,18.7869,18.8262,18.7634,18.8262,554204.0
2016-02-23 09:30:00,23.74,23.75,23.59,23.64,396674.0,18.6534,18.6612,18.5355,18.5748,396674.0
2016-02-23 09:40:00,23.63,23.66,23.55,23.58,270032.0,18.5669,18.5905,18.5041,18.5276,270032.0
2016-02-23 09:50:00,23.58,23.64,23.56,23.59,161856.0,18.5276,18.5748,18.5119,18.5355,161856.0
2016-02-23 10:00:00,23.58,23.59,23.5,23.54,130521.0,18.5276,18.5355,18.4648,18.4962,130521.0
2016-02-23 10:10:00,23.53,23.54,23.47,23.47,133756.0,18.4883,18.4962,18.4412,18.4412,133756.0
2016-02-23 10:20:00,23.47,23.5,23.47,23.5,78240.0,18.4412,18.4648,18.4412,18.4648,78240.0
2016-02-23 10:30:00,23.5,23.54,23.49,23.51,136873.0,18.4648,18.4962,18.4569,18.4726,136873.0
2016-02-23 10:40:00,23.51,23.52,23.46,23.46,87957.0,18.4726,18.4805,18.4333,18.4333,87957.0
2016-02-23 10:50:00,23.47,23.47,23.41,23.42,98022.0,18.4412,18.4412,18.3941,18.4019,98022.0
2016-02-23 11:00:00,23.42,23.42,23.33,23.34,181672.0,18.4019,18.4019,18.3312,18.3391,181672.0
2016-02-23 11:10:00,23.34,23.37,23.3,23.34,209854.0,18.3391,18.3626,18.3076,18.3391,209854.0
2016-02-23 11:20:00,23.34,23.37,23.28,23.3,119201.0,18.3391,18.3626,18.2919,18.3076,119201.0
2016-02-23 11:30:00,23.3,23.37,23.27,23.37,184059.0,18.3076,18.3626,18.2841,18.3626,184059.0
2016-02-23 11:40:00,23.37,23.37,23.33,23.34,142965.0,18.3626,18.3626,18.3312,18.3391,142965.0
2016-02-23 11:50:00,23.34,23.37,23.33,23.37,45758.0,18.3391,18.3626,18.3312,18.3626,45758.0
2016-02-23 12:00:00,23.37,23.37,23.3,23.3,82735.0,18.3626,18.3626,18.3076,18.3076,82735.0
2016-02-23 12:10:00,23.31,23.33,23.26,23.32,63325.0,18.3155,18.3312,18.2762,18.3233,63325.0
2016-02-23 12:20:00,23.32,23.35,23.31,23.33,49505.0,18.3233,18.3469,18.3155,18.3312,49505.0
2016-02-23 12:30:00,23.33,23.33,23.3,23.32,42705.0,18.3312,18.3312,18.3076,18.3233,42705.0
2016-02-23 12:40:00,23.32,23.36,23.31,23.32,63619.0,18.3233,18.3548,18.3155,18.3233,63619.0
2016-02-23 12:50:00,23.32,23.34,23.3,23.32,60453.0,18.3233,18.3391,18.3076,18.3233,60453.0
2016-02-23 13:00:00,23.32,23.33,23.3,23.32,47443.0,18.3233,18.3312,18.3076,18.3233,47443.0
2016-02-23 13:10:00,23.32,23.35,23.31,23.34,78193.0,18.3233,18.3469,18.3155,18.3391,78193.0
2016-02-23 13:20:00,23.34,23.35,23.32,23.35,45097.0,18.3391,18.3469,18.3233,18.3469,45097.0
2016-02-23 13:30:00,23.34,23.35,23.29,23.35,75762.0,18.3391,18.3469,18.2998,18.3469,75762.0
2016-02-23 13:40:00,23.35,23.37,23.33,23.37,90313.0,18.3469,18.3626,18.3312,18.3626,90313.0
2016-02-23 13:50:00,23.36,23.37,23.32,23.37,76281.0,18.3548,18.3626,18.3233,18.3626,76281.0
2016-02-23 14:00:00,23.37,23.4,23.35,23.37,78440.0,18.3626,18.3862,18.3469,18.3626,78440.0
2016-02-23 14:10:00,23.38,23.46,23.37,23.44,194739.0,18.3705,18.4333,18.3626,18.4176,194739.0
2016-02-23 14:20:00,23.44,23.48,23.43,23.45,51868.0,18.4176,18.4491,18.4098,18.4255,51868.0
2016-02-23 14:30:00,23.45,23.46,23.39,23.42,64261.0,18.4255,18.4333,18.3783,18.4019,64261.0
2016-02-23 14:40:00,23.42,23.44,23.41,23.43,55546.0,18.4019,18.4176,18.3941,18.4098,55546.0
2016-02-23 14:50:00,23.43,23.44,23.36,23.37,79487.0,18.4098,18.4176,18.3548,18.3626,79487.0
2016-02-23 15:00:00,23.36,23.39,23.32,23.37,111982.0,18.3548,18.3783,18.3233,18.3626,111982.0
2016-02-23 15:10:00,23.37,23.38,23.34,23.36,149391.0,18.3626,18.3705,18.3391,18.3548,149391.0
2016-02-23 15:20:00,23.36,23.39,23.35,23.38,62077.0,18.3548,18.3783,18.3469,18.3705,62077.0
2016-02-23 15:30:00,23.38,23.44,23.36,23.44,95683.0,18.3705,18.4176,18.3548,18.4176,95683.0
2016-02-23 15:40:00,23.44,23.46,23.42,23.46,265822.0,18.4176,18.4333,18.4019,18.4333,265822.0
2016-02-23 15:50:00,23.46,23.47,23.35,23.39,866171.0,18.4333,18.4412,18.3469,18.3783,866171.0
2016-02-24 09:30:00,23.08,23.11,23.0,23.07,194996.0,18.1348,18.1583,18.0719,18.1269,194996.0
2016-02-24 09:40:00,23.07,23.12,22.94,22.94,194472.0,18.1269,18.1662,18.0248,18.0248,194472.0
2016-02-24 09:50:00,22.93,22.93,22.87,22.92,239441.0,18.0169,18.0169,17.9698,18.009,239441.0
2016-02-24 10:00:00,22.92,22.92,22.83,22.89,283608.0,18.009,18.009,17.9383,17.9855,283608.0
2016-02-24 10:10:00,22.89,22.97,22.88,22.94,178433.0,17.9855,18.0483,17.9776,18.0248,178433.0
2016-02-24 10:20:00,22.93,22.99,22.9,22.97,80725.0,18.0169,18.0641,17.9933,18.0483,80725.0
2016-02-24 10:30:00,22.98,23.04,22.92,23.03,140621.0,18.0562,18.1033,18.009,18.0955,140621.0
2016-02-24 10:40:00,23.03,23.06,23.0,23.02,81055.0,18.0955,18.1191,18.0719,18.0876,81055.0
2016-02-24 10:50:00,23.03,23.04,22.97,23.03,114507.0,18.0955,18.1033,18.0483,18.0955,114507.0
2016-02-24 11:00:00,23.04,23.05,22.99,23.04,200465.0,18.1033,18.1112,18.0641,18.1033,200465.0
2016-02-24 11:10:00,23.04,23.05,23.0,23.02,60902.0,18.1033,18.1112,18.0719,18.0876,60902.0
2016-02-24 11:20:00,23.01,23.06,23.01,23.04,83345.0,18.0798,18.1191,18.0798,18.1033,83345.0
2016-02-24 11:30:00,23.04,23.09,23.02,23.06,103427.0,18.1033,18.1426,18.0876,18.1191,103427.0
2016-02-24 11:40:00,23.05,23.09,23.03,23.07,147799.0,18.1112,18.1426,18.0955,18.1269,147799.0
2016-02-24 11:50:00,23.07,23.11,23.04,23.07,97411.0,18.1269,18.1583,18.1033,18.1269,97411.0
2016-02-24 12:00:00,23.07,23.13,23.06,23.09,58868.0,18.1269,18.1741,18.1191,18.1426,58868.0
2016-02-24 12:10:00,23.09,23.11,23.08,23.1,52721.0,18.1426,18.1583,18.1348,18.1505,52721.0
2016-02-24 12:20:00,23.1,23.11,23.07,23.07,80303.0,18.1505,18.1583,18.1269,18.1269,80303.0
2016-02-24 12:30:00,23.08,23.1,23.06,23.08,58684.0,18.1348,18.1505,18.1191,18.1348,58684.0
2016-02-24 12:40:00,23.08,23.14,23.05,23.13,134920.0,18.1348,18.1819,18.1112,18.1741,134920.0
2016-02-24 12:50:00,23.14,23.18,23.12,23.17,74915.0,18.1819,18.2133,18.1662,18.2055,74915.0
2016-02-24 13:00:00,23.18,23.25,23.17,23.25,44598.0,18.2133,18.2683,18.2055,18.2683,44598.0
2016-02-24 13:10:00,23.25,23.26,23.22,23.24,87515.0,18.2683,18.2762,18.2448,18.2605,87515.0
2016-02-24 13:20:00,23.24,23.28,23.22,23.23,92636.0,18.2605,18.2919,18.2448,18.2526,92636.0
2016-02-24 13:30:00,23.23,23.25,23.21,23.22,32587.0,18.2526,18.2683,18.2369,18.2448,32587.0
2016-02-24 13:40:00,23.22,23.26,23.21,23.22,104242.0,18.2448,18.2762,18.2369,18.2448,104242.0
2016-02-24 13:50:00,23.22,23.29,23.22,23.25,94719.0,18.2448,18.2998,18.2448,18.2683,94719.0
2016-02-24 14:00:00,23.25,23.33,23.25,23.33,59633.0,18.2683,18.3312,18.2683,18.3312,59633.0
2016-02-24 14:10:00,23.32,23.36,23.31,23.34,46792.0,18.3233,18.3548,18.3155,18.3391,46792.0
2016-02-24 14:20:00,23.33,23.39,23.33,23.38,65698.0,18.3312,18.3783,18.3312,18.3705,65698.0
2016-02-24 14:30:00,23.37,23.42,23.37,23.41,67269.0,18.3626,18.4019,18.3626,18.3941,67269.0
2016-02-24 14:40:00,23.41,23.44,23.39,23.41,44635.0,18.3941,18.4176,18.3783,18.3941,44635.0
2016-02-24 14:50:00,23.41,23.41,23.38,23.38,26514.0,18.3941,18.3941,18.3705,18.3705,26514.0
2016-02-24 15:00:00,23.39,23.46,23.38,23.46,63412.0,18.3783,18.4333,18.3705,18.4333,63412.0
2016-02-24 15:10:00,23.46,23.49,23.44,23.47,81858.0,18.4333,18.4569,18.4176,18.4412,81858.0
2016-02-24 15:20:00,23.48,23.5,23.44,23.48,135631.0,18.4491,18.4648,18.4176,18.4491,135631.0
2016-02-24 15:30:00,23.48,23.5,23.45,23.49,128803.0,18.4491,18.4648,18.4255,18.4569,128803.0
2016-02-24 15:40:00,23.49,23.5,23.41,23.43,244021.0,18.4569,18.4648,18.3941,18.4098,244021.0
2016-02-24 15:50:00,23.43,23.44,23.41,23.42,481951.0,18.4098,18.4176,18.3941,18.4019,481951.0
2016-02-25 09:30:00,23.68,23.7,23.55,23.55,175995.0,18.6062,18.6219,18.5041,18.5041,175995.0
2016-02-25 09:40:00,23.55,23.59,23.52,23.53,127482.0,18.5041,18.5355,18.4805,18.4883,127482.0
2016-02-25 09:50:00,23.52,23.57,23.48,23.48,158912.0,18.4805,18.5198,18.4491,18.4491,158912.0
2016-02-25 10:00:00,23.48,23.49,23.4,23.41,118401.0,18.4491,18.4569,18.3862,18.3941,118401.0
2016-02-25 10:10:00,23.41,23.52,23.38,23.51,136057.0,18.3941,18.4805,18.3705,18.4726,136057.0
2016-02-25 10:20:00,23.5,23.5,23.44,23.48,73111.0,18.4648,18.4648,18.4176,18.4491,73111.0
2016-02-25 10:30:00,23.48,23.49,23.42,23.47,106282.0,18.4491,18.4569,18.4019,18.4412,106282.0
2016-02-25 10:40:00,23.47,23.53,23.47,23.52,91067.0,18.4412,18.4883,18.4412,18.4805,91067.0
2016-02-25 10:50:00,23.53,23.56,23.48,23.49,144541.0,18.4883,18.5119,18.4491,18.4569,144541.0
2016-02-25 11:00:00,23.48,23.49,23.44,23.47,141163.0,18.4491,18.4569,18.4176,18.4412,141163.0
2016-02-25 11:10:00,23.47,23.47,23.42,23.43,77407.0,18.4412,18.4412,18.4019,18.4098,77407.0
2016-02-25 11:20:00,23.43,23.45,23.41,23.45,81921.0,18.4098,18.4255,18.3941,18.4255,81921.0
2016-02-25 11:30:00,23.44,23.48,23.43,23.46,104661.0,18.4176,18.4491,18.4098,18.4333,104661.0
2016-02-25 11:40:00,23.46,23.47,23.43,23.46,56992.0,18.4333,18.4412,18.4098,18.4333,56992.0
2016-02-25 11:50:00,23.46,23.52,23.45,23.5,53230.0,18.4333,18.4805,18.4255,18.4648,53230.0
2016-02-25 12:00:00,23.5,23.52,23.48,23.51,185232.0,18.4648,18.4805,18.4491,18.4726,185232.0
2016-02-25 12:10:00,23.51,23.52,23.43,23.43,282290.0,18.4726,18.4805,18.4098,18.4098,282290.0
2016-02-25 12:20:00,23.43,23.47,23.43,23.46,35888.0,18.4098,18.4412,18.4098,18.4333,35888.0
2016-02-25 12:30:00,23.47,23.47,23.42,23.43,66626.0,18.4412,18.4412,18.4019,18.4098,66626.0
2016-02-25 12:40:00,23.42,23.43,23.4,23.42,24489.0,18.4019,18.4098,18.3862,18.4019,24489.0
2016-02-25 12:50:00,23.42,23.44,23.4,23.41,80895.0,18.4019,18.4176,18.3862,18.3941,80895.0
2016-02-25 13:00:00,23.41,23.45,23.4,23.43,39095.0,18.3941,18.4255,18.3862,18.4098,39095.0
2016-02-25 13:10:00,23.43,23.45,23.42,23.43,25585.0,18.4098,18.4255,18.4019,18.4098,25585.0
2016-02-25 13:20:00,23.43,23.47,23.43,23.46,35530.0,18.4098,18.4412,18.4098,18.4333,35530.0
2016-02-25 13:30:00,23.46,23.51,23.45,23.51,63912.0,18.4333,18.4726,18.4255,18.4726,63912.0
2016-02-25 13:40:00,23.51,23.52,23.49,23.49,44199.0,18.4726,18.4805,18.4569,18.4569,44199.0
2016-02-25 13:50:00,23.49,23.51,23.46,23.48,86862.0,18.4569,18.4726,18.4333,18.4491,86862.0
2016-02-25 14:00:00,23.48,23.54,23.46,23.51,124153.0,18.4491,18.4962,18.4333,18.4726,124153.0
2016-02-25 14:10:00,23.52,23.59,23.51,23.59,76074.0,18.4805,18.5355,18.4726,18.5355,76074.0
2016-02-25 14:20:00,23.59,23.6,23.54,23.55,68575.0,18.5355,18.5433,18.4962,18.5041,68575.0
2016-02-25 14:30:00,23.55,23.57,23.53,23.55,33044.0,18.5041,18.5198,18.4883,18.5041,33044.0
2016-02-25 14:40:00,23.55,23.57,23.53,23.54,37989.0,18.5041,18.5198,18.4883,18.4962,37989.0
2016-02-25 14:50:00,23.54,23.54,23.5,23.52,83991.0,18.4962,18.4962,18.4648,18.4805,83991.0
2016-02-25 15:00:00,23.53,23.54,23.51,23.52,76590.0,18.4883,18.4962,18.4726,18.4805,76590.0
2016-02-25 15:10:00,23.52,23.53,23.51,23.51,92007.0,18.4805,18.4883,18.4726,18.4726,92007.0
2016-02-25 15:20:00,23.52,23.55,23.51,23.52,47860.0,18.4805,18.5041,18.4726,18.4805,47860.0
2016-02-25 15:30:00,23.52,23.58,23.51,23.58,84783.0,18.4805,18.5276,18.4726,18.5276,84783.0
2016-02-25 15:40:00,23.58,23.64,23.57,23.63,151173.0,18.5276,18.5748,18.5198,18.5669,151173.0
2016-02-25 15:50:00,23.63,23.69,23.62,23.68,1114351.0,18.5669,18.6141,18.5591,18.6062,1114351.0
2016-02-26 09:30:00,23.69,23.75,23.42,23.71,492130.0,18.6141,18.6612,18.4019,18.6298,492130.0
2016-02-26 09:40:00,23.72,23.75,23.69,23.73,335926.0,18.6376,18.6612,18.6141,18.6455,335926.0
2016-02-26 09:50:00,23.72,23.81,23.7,23.75,469781.0,18.6376,18.7084,18.6219,18.6612,469781.0
2016-02-26 10:00:00,23.75,23.8,23.71,23.78,281520.0,18.6612,18.7005,18.6298,18.6848,281520.0
2016-02-26 10:10:00,23.78,23.79,23.75,23.76,161068.0,18.6848,18.6926,18.6612,18.6691,161068.0
2016-02-26 10:20:00,23.76,23.85,23.75,23.85,162010.0,18.6691,18.7398,18.6612,18.7398,162010.0
2016-02-26 10:30:00,23.85,23.93,23.84,23.92,214388.0,18.7398,18.8026,18.7319,18.7948,214388.0
2016-02-26 10:40:00,23.91,23.94,23.89,23.93,305958.0,18.7869,18.8105,18.7712,18.8026,305958.0
2016-02-26 10:50:00,23.93,23.94,23.91,23.94,159231.0,18.8026,18.8105,18.7869,18.8105,159231.0
2016-02-26 11:00:00,23.94,24.0,23.92,23.99,316938.0,18.8105,18.8576,18.7948,18.8498,316938.0
2016-02-26 11:10:00,23.98,24.09,23.98,24.03,369295.0,18.8419,18.9284,18.8419,18.8812,369295.0
2016-02-26 11:20:00,24.03,24.04,23.92,23.95,692243.0,18.8812,18.8891,18.7948,18.8184,692243.0
2016-02-26 11:30:00,23.95,24.0,23.9,23.94,254164.0,18.8184,18.8576,18.7791,18.8105,254164.0
2016-02-26 11:40:00,23.95,23.95,23.87,23.92,167046.0,18.8184,18.8184,18.7555,18.7948,167046.0
2016-02-26 11:50:00,23.92,23.93,23.89,23.89,98343.0,18.7948,18.8026,18.7712,18.7712,98343.0
2016-02-26 12:00:00,23.89,23.92,23.87,23.92,85378.0,18.7712,18.7948,18.7555,18.7948,85378.0
2016-02-26 12:10:00,23.92,23.97,23.89,23.96,292175.0,18.7948,18.8341,18.7712,18.8262,292175.0
2016-02-26 12:20:00,23.95,23.99,23.93,23.97,92415.0,18.8184,18.8498,18.8026,18.8341,92415.0
2016-02-26 12:30:00,23.97,24.02,23.97,23.98,78144.0,18.8341,18.8734,18.8341,18.8419,78144.0
2016-02-26 12:40:00,23.98,23.98,23.92,23.94,59762.0,18.8419,18.8419,18.7948,18.8105,59762.0
2016-02-26 12:50:00,23.94,23.99,23.94,23.97,63155.0,18.8105,18.8498,18.8105,18.8341,63155.0
2016-02-26 13:00:00,23.98,24.0,23.96,23.99,40284.0,18.8419,18.8576,18.8262,18.8498,40284.0
2016-02-26 13:10:00,23.98,24.0,23.95,24.0,120046.0,18.8419,18.8576,18.8184,18.8576,120046.0
2016-02-26 13:20:00,23.99,24.0,23.96,23.96,175197.0,18.8498,18.8576,18.8262,18.8262,175197.0
2016-02-26 13:30:00,23.96,23.98,23.93,23.94,41473.0,18.8262,18.8419,18.8026,18.8105,41473.0
2016-02-26 13:40:00,23.94,23.95,23.9,23.93,108595.0,18.8105,18.8184,18.7791,18.8026,108595.0
2016-02-26 13:50:00,23.94,23.94,23.88,23.91,315289.0,18.8105,18.8105,18.7634,18.7869,315289.0
2016-02-26 14:00:00,23.9,23.92,23.89,23.89,342849.0,18.7791,18.7948,18.7712,18.7712,342849.0
2016-02-26 14:10:00,23.89,23.89,23.8,23.83,114307.0,18.7712,18.7712,18.7005,18.7241,114307.0
2016-02-26 14:20:00,23.82,23.86,23.82,23.85,98280.0,18.7162,18.7476,18.7162,18.7398,98280.0
2016-02-26 14:30:00,23.84,23.84,23.79,23.8,121586.0,18.7319,18.7319,18.6926,18.7005,121586.0
2016-02-26 14:40:00,23.8,23.85,23.79,23.84,121016.0,18.7005,18.7398,18.6926,18.7319,121016.0
2016-02-26 14:50:00,23.83,23.84,23.72,23.73,115308.0,18.7241,18.7319,18.6376,18.6455,115308.0
2016-02-26 15:00:00,23.73,23.81,23.71,23.8,127958.0,18.6455,18.7084,18.6298,18.7005,127958.0
2016-02-26 15:10:00,23.81,23.81,23.77,23.81,80675.0,18.7084,18.7084,18.6769,18.7084,80675.0
2016-02-26 15:20:00,23.81,23.83,23.75,23.77,136934.0,18.7084,18.7241,18.6612,18.6769,136934.0
2016-02-26 15:30:00,23.76,23.8,23.75,23.77,137161.0,18.6691,18.7005,18.6612,18.6769,137161.0
2016-02-26 15:40:00,23.77,23.83,23.76,23.81,452085.0,18.6769,18.7241,18.6691,18.7084,452085.0
2016-02-26 15:50:00,23.81,23.82,23.75,23.76,573146.0,18.7084,18.7162,18.6612,18.6691,573146.0
2016-02-29 09:30:00,23.57,23.74,23.56,23.7,384198.0,18.5198,18.6534,18.5119,18.6219,384198.0
2016-02-29 09:40:00,23.71,23.71,23.53,23.62,408646.0,18.6298,18.6298,18.4883,18.5591,408646.0
2016-02-29 09:50:00,23.63,23.66,23.59,23.63,205864.0,18.5669,18.5905,18.5355,18.5669,205864.0
2016-02-29 10:00:00,23.63,23.64,23.54,23.56,235898.0,18.5669,18.5748,18.4962,18.5119,235898.0
2016-02-29 10:10:00,23.55,23.56,23.52,23.53,190483.0,18.5041,18.5119,18.4805,18.4883,190483.0
2016-02-29 10:20:00,23.54,23.56,23.5,23.5,203919.0,18.4962,18.5119,18.4648,18.4648,203919.0
2016-02-29 10:30:00,23.5,23.53,23.46,23.51,168484.0,18.4648,18.4883,18.4333,18.4726,168484.0
2016-02-29 10:40:00,23.52,23.57,23.5,23.55,127279.0,18.4805,18.5198,18.4648,18.5041,127279.0
2016-02-29 10:50:00,23.55,23.61,23.53,23.57,173904.0,18.5041,18.5512,18.4883,18.5198,173904.0
2016-02-29 11:00:00,23.57,23.58,23.54,23.55,86065.0,18.5198,18.5276,18.4962,18.5041,86065.0
2016-02-29 11:10:00,23.55,23.64,23.54,23.63,104064.0,18.5041,18.5748,18.4962,18.5669,104064.0
2016-02-29 11:20:00,23.64,23.69,23.6,23.61,115788.0,18.5748,18.6141,18.5433,18.5512,115788.0
2016-02-29 11:30:00,23.6,23.75,23.6,23.73,92674.0,18.5433,18.6612,18.5433,18.6455,92674.0
2016-02-29 11:40:00,23.73,23.75,23.69,23.71,94075.0,18.6455,18.6612,18.6141,18.6298,94075.0
2016-02-29 11:50:00,23.71,23.73,23.66,23.73,113054.0,18.6298,18.6455,18.5905,18.6455,113054.0
2016-02-29 12:00:00,23.73,23.73,23.67,23.69,72456.0,18.6455,18.6455,18.5984,18.6141,72456.0
2016-02-29 12:10:00,23.69,23.74,23.68,23.73,79002.0,18.6141,18.6534,18.6062,18.6455,79002.0
2016-02-29 12:20:00,23.73,23.75,23.66,23.68,119041.0,18.6455,18.6612,18.5905,18.6062,119041.0
2016-02-29 12:30:00,23.68,23.69,23.63,23.64,91501.0,18.6062,18.6141,18.5669,18.5748,91501.0
2016-02-29 12:40:00,23.63,23.68,23.63,23.67,106231.0,18.5669,18.6062,18.5669,18.5984,106231.0
2016-02-29 12:50:00,23.67,23.68,23.63,23.65,91044.0,18.5984,18.6062,18.5669,18.5826,91044.0
2016-02-29 13:00:00,23.66,23.69,23.63,23.69,60642.0,18.5905,18.6141,18.5669,18.6141,60642.0
2016-02-29 13:10:00,23.7,23.7,23.65,23.67,100373.0,18.6219,18.6219,18.5826,18.5984,100373.0
2016-02-29 13:20:00,23.66,23.67,23.63,23.64,115988.0,18.5905,18.5984,18.5669,18.5748,115988.0
2016-02-29 13:30:00,23.64,23.65,23.6,23.62,161636.0,18.5748,18.5826,18.5433,18.5591,161636.0
2016-02-29 13:40:00,23.62,23.63,23.6,23.63,59430.0,18.5591,18.5669,18.5433,18.5669,59430.0
2016-02-29 13:50:00,23.64,23.67,23.63,23.67,49750.0,18.5748,18.5984,18.5669,18.5984,49750.0
2016-02-29 14:00:00,23.67,23.67,23.58,23.58,138410.0,18.5984,18.5984,18.5276,18.5276,138410.0
2016-02-29 14:10:00,23.59,23.62,23.57,23.62,103337.0,18.5355,18.5591,18.5198,18.5591,103337.0
2016-02-29 14:20:00,23.62,23.62,23.57,23.61,76721.0,18.5591,18.5591,18.5198,18.5512,76721.0
2016-02-29 14:30:00,23.62,23.62,23.58,23.6,81828.0,18.5591,18.5591,18.5276,18.5433,81828.0
2016-02-29 14:40:00,23.6,23.61,23.55,23.59,72552.0,18.5433,18.5512,18.5041,18.5355,72552.0
2016-02-29 14:50:00,23.58,23.63,23.58,23.6,91926.0,18.5276,18.5669,18.5276,18.5433,91926.0
2016-02-29 15:00:00,23.59,23.61,23.56,23.57,143327.0,18.5355,18.5512,18.5119,18.5198,143327.0
2016-02-29 15:10:00,23.57,23.59,23.55,23.57,187950.0,18.5198,18.5355,18.5041,18.5198,187950.0
2016-02-29 15:20:00,23.57,23.59,23.54,23.58,234696.0,18.5198,18.5355,18.4962,18.5276,234696.0
2016-02-29 15:30:00,23.58,23.63,23.56,23.62,265765.0,18.5276,18.5669,18.5119,18.5591,265765.0
2016-02-29 15:40:00,23.62,23.65,23.61,23.65,202826.0,18.5591,18.5826,18.5512,18.5826,202826.0
2016-02-29 15:50:00,23.64,23.65,23.55,23.56,685744.0,18.5748,18.5826,18.5041,18.5119,685744.0
2016-03-01 09:30:00,24.15,24.16,23.99,24.12,406025.0,18.9755,18.9834,18.8498,18.9519,406025.0
2016-03-01 09:40:00,24.12,24.18,24.11,24.14,223399.0,18.9519,18.9991,18.9441,18.9676,223399.0
2016-03-01 09:50:00,24.14,24.2,24.14,24.14,269840.0,18.9676,19.0148,18.9676,18.9676,269840.0
2016-03-01 10:00:00,24.15,24.25,24.15,24.23,409147.0,18.9755,19.0541,18.9755,19.0384,409147.0
2016-03-01 10:10:00,24.23,24.25,24.2,24.23,175060.0,19.0384,19.0541,19.0148,19.0384,175060.0
2016-03-01 10:20:00,24.24,24.39,24.24,24.38,290026.0,19.0462,19.1641,19.0462,19.1562,290026.0
2016-03-01 10:30:00,24.38,24.45,24.37,24.45,429965.0,19.1562,19.2112,19.1484,19.2112,429965.0
2016-03-01 10:40:00,24.45,24.45,24.39,24.42,129575.0,19.2112,19.2112,19.1641,19.1877,129575.0
2016-03-01 10:50:00,24.42,24.42,24.37,24.4,210213.0,19.1877,19.1877,19.1484,19.1719,210213.0
2016-03-01 11:00:00,24.4,24.44,24.38,24.44,171735.0,19.1719,19.2034,19.1562,19.2034,171735.0
2016-03-01 11:10:00,24.44,24.49,24.43,24.48,154351.0,19.2034,19.2427,19.1955,19.2348,154351.0
2016-03-01 11:20:00,24.49,24.59,24.48,24.59,337925.0,19.2427,19.3212,19.2348,19.3212,337925.0
2016-03-01 11:30:00,24.59,24.64,24.54,24.54,541458.0,19.3212,19.3605,19.2819,19.2819,541458.0
2016-03-01 11:40:00,24.55,24.64,24.54,24.62,215515.0,19.2898,19.3605,19.2819,19.3448,215515.0
2016-03-01 11:50:00,24.63,24.68,24.61,24.62,252198.0,19.3527,19.3919,19.3369,19.3448,252198.0
2016-03-01 12:00:00,24.63,24.64,24.59,24.62,159437.0,19.3527,19.3605,19.3212,19.3448,159437.0
2016-03-01 12:10:00,24.62,24.62,24.55,24.58,105184.0,19.3448,19.3448,19.2898,19.3134,105184.0
2016-03-01 12:20:00,24.58,24.58,24.53,24.58,78326.0,19.3134,19.3134,19.2741,19.3134,78326.0
2016-03-01 12:30:00,24.58,24.62,24.56,24.62,79473.0,19.3134,19.3448,19.2977,19.3448,79473.0
2016-03-01 12:40:00,24.62,24.63,24.6,24.61,228909.0,19.3448,19.3527,19.3291,19.3369,228909.0
2016-03-01 12:50:00,24.6,24.63,24.6,24.62,74513.0,19.3291,19.3527,19.3291,19.3448,74513.0
2016-03-01 13:00:00,24.62,24.63,24.6,24.62,103879.0,19.3448,19.3527,19.3291,19.3448,103879.0
2016-03-01 13:10:00,24.61,24.62,24.6,24.61,75971.0,19.3369,19.3448,19.3291,19.3369,75971.0
2016-03-01 13:20:00,24.61,24.63,24.6,24.61,69911.0,19.3369,19.3527,19.3291,19.3369,69911.0
2016-03-01 13:30:00,24.61,24.63,24.6,24.62,144904.0,19.3369,19.3527,19.3291,19.3448,144904.0
2016-03-01 13:40:00,24.62,24.63,24.6,24.62,184388.0,19.3448,19.3527,19.3291,19.3448,184388.0
2016-03-01 13:50:00,24.62,24.64,24.51,24.53,197537.0,19.3448,19.3605,19.2584,19.2741,197537.0
2016-03-01 14:00:00,24.53,24.53,24.47,24.48,101818.0,19.2741,19.2741,19.2269,19.2348,101818.0
2016-03-01 14:10:00,24.48,24.49,24.43,24.47,188826.0,19.2348,19.2427,19.1955,19.2269,188826.0
2016-03-01 14:20:00,24.46,24.46,24.43,24.46,84460.0,19.2191,19.2191,19.1955,19.2191,84460.0
2016-03-01 14:30:00,24.46,24.52,24.45,24.52,168142.0,19.2191,19.2662,19.2112,19.2662,168142.0
2016-03-01 14:40:00,24.52,24.54,24.5,24.51,82995.0,19.2662,19.2819,19.2505,19.2584,82995.0
2016-03-01 14:50:00,24.51,24.52,24.5,24.51,93749.0,19.2584,19.2662,19.2505,19.2584,93749.0
2016-03-01 15:00:00,24.51,24.52,24.5,24.51,99427.0,19.2584,19.2662,19.2505,19.2584,99427.0
2016-03-01 15:10:00,24.51,24.55,24.5,24.51,225277.0,19.2584,19.2898,19.2505,19.2584,225277.0
2016-03-01 15:20:00,24.52,24.59,24.5,24.59,334578.0,19.2662,19.3212,19.2505,19.3212,334578.0
2016-03-01 15:30:00,24.59,24.59,24.54,24.55,361592.0,19.3212,19.3212,19.2819,19.2898,361592.0
2016-03-01 15:40:00,24.55,24.59,24.51,24.55,406499.0,19.2898,19.3212,19.2584,19.2898,406499.0
2016-03-01 15:50:00,24.56,24.6,24.54,24.59,1132445.0,19.2977,19.3291,19.2819,19.3212,1132445.0
2016-03-02 09:30:00,24.45,24.49,24.38,24.46,133229.0,19.2112,19.2427,19.1562,19.2191,133229.0
2016-03-02 09:40:00,24.47,24.47,24.43,24.44,213789.0,19.2269,19.2269,19.1955,19.2034,213789.0
2016-03-02 09:50:00,24.45,24.47,24.4,24.44,152666.0,19.2112,19.2269,19.1719,19.2034,152666.0
2016-03-02 10:00:00,24.45,24.45,24.39,24.43,266414.0,19.2112,19.2112,19.1641,19.1955,266414.0
2016-03-02 10:10:00,24.43,24.47,24.42,24.46,59913.0,19.1955,19.2269,19.1877,19.2191,59913.0
2016-03-02 10:20:00,24.46,24.49,24.42,24.43,138457.0,19.2191,19.2427,19.1877,19.1955,138457.0
2016-03-02 10:30:00,24.43,24.5,24.41,24.49,220888.0,19.1955,19.2505,19.1798,19.2427,220888.0
2016-03-02 10:40:00,24.48,24.49,24.44,24.46,118405.0,19.2348,19.2427,19.2034,19.2191,118405.0
2016-03-02 10:50:00,24.46,24.5,24.43,24.5,70228.0,19.2191,19.2505,19.1955,19.2505,70228.0
2016-03-02 11:00:00,24.5,24.5,24.48,24.49,37197.0,19.2505,19.2505,19.2348,19.2427,37197.0
2016-03-02 11:10:00,24.5,24.52,24.49,24.51,133909.0,19.2505,19.2662,19.2427,19.2584,133909.0
2016-03-02 11:20:00,24.51,24.53,24.49,24.53,99466.0,19.2584,19.2741,19.2427,19.2741,99466.0
2016-03-02 11:30:00,24.53,24.59,24.52,24.59,223889.0,19.2741,19.3212,19.2662,19.3212,223889.0
2016-03-02 11:40:00,24.59,24.62,24.57,24.62,91785.0,19.3212,19.3448,19.3055,19.3448,91785.0
2016-03-02 11:50:00,24.61,24.64,24.6,24.61,332772.0,19.3369,19.3605,19.3291,19.3369,332772.0
2016-03-02 12:00:00,24.61,24.65,24.61,24.65,139889.0,19.3369,19.3684,19.3369,19.3684,139889.0
2016-03-02 12:10:00,24.65,24.67,24.64,24.66,80364.0,19.3684,19.3841,19.3605,19.3762,80364.0
2016-03-02 12:20:00,24.66,24.7,24.65,24.7,98301.0,19.3762,19.4077,19.3684,19.4077,98301.0
2016-03-02 12:30:00,24.69,24.7,24.66,24.68,182250.0,19.3998,19.4077,19.3762,19.3919,182250.0
2016-03-02 12:40:00,24.68,24.68,24.61,24.62,91784.0,19.3919,19.3919,19.3369,19.3448,91784.0
2016-03-02 12:50:00,24.61,24.67,24.6,24.67,130700.0,19.3369,19.3841,19.3291,19.3841,130700.0
2016-03-02 13:00:00,24.67,24.7,24.65,24.7,92893.0,19.3841,19.4077,19.3684,19.4077,92893.0
2016-03-02 13:10:00,24.69,24.69,24.62,24.63,118093.0,19.3998,19.3998,19.3448,19.3527,118093.0
2016-03-02 13:20:00,24.63,24.64,24.61,24.62,69025.0,19.3527,19.3605,19.3369,19.3448,69025.0
2016-03-02 13:30:00,24.63,24.63,24.58,24.59,115906.0,19.3527,19.3527,19.3134,19.3212,115906.0
2016-03-02 13:40:00,24.59,24.6,24.55,24.56,53905.0,19.3212,19.3291,19.2898,19.2977,53905.0
2016-03-02 13:50:00,24.57,24.58,24.56,24.57,73763.0,19.3055,19.3134,19.2977,19.3055,73763.0
2016-03-02 14:00:00,24.57,24.6,24.56,24.58,95611.0,19.3055,19.3291,19.2977,19.3134,95611.0
2016-03-02 14:10:00,24.58,24.62,24.57,24.59,118068.0,19.3134,19.3448,19.3055,19.3212,118068.0
2016-03-02 14:20:00,24.6,24.63,24.59,24.61,49791.0,19.3291,19.3527,19.3212,19.3369,49791.0
2016-03-02 14:30:00,24.61,24.62,24.58,24.6,45686.0,19.3369,19.3448,19.3134,19.3291,45686.0
2016-03-02 14:40:00,24.6,24.62,24.58,24.6,34324.0,19.3291,19.3448,19.3134,19.3291,34324.0
2016-03-02 14:50:00,24.6,24.62,24.59,24.6,132385.0,19.3291,19.3448,19.3212,19.3291,132385.0
2016-03-02 15:00:00,24.61,24.62,24.6,24.62,73849.0,19.3369,19.3448,19.3291,19.3448,73849.0
2016-03-02 15:10:00,24.62,24.65,24.61,24.61,91135.0,19.3448,19.3684,19.3369,19.3369,91135.0
2016-03-02 15:20:00,24.61,24.65,24.6,24.62,285031.0,19.3369,19.3684,19.3291,19.3448,285031.0
2016-03-02 15:30:00,24.62,24.65,24.61,24.63,124069.0,19.3448,19.3684,19.3369,19.3527,124069.0
2016-03-02 15:40:00,24.63,24.65,24.62,24.62,142738.0,19.3527,19.3684,19.3448,19.3448,142738.0
2016-03-02 15:50:00,24.62,24.64,24.61,24.63,583963.0,19.3448,19.3605,19.3369,19.3527,583963.0
2016-03-03 09:30:00,24.63,24.81,24.63,24.74,348149.0,19.3527,19.4941,19.3527,19.4391,348149.0
2016-03-03 09:40:00,24.74,24.8,24.73,24.77,251239.0,19.4391,19.4862,19.4312,19.4627,251239.0
2016-03-03 09:50:00,24.77,24.81,24.76,24.8,243344.0,19.4627,19.4941,19.4548,19.4862,243344.0
2016-03-03 10:00:00,24.8,24.85,24.8,24.84,244857.0,19.4862,19.5255,19.4862,19.5177,244857.0
2016-03-03 10:10:00,24.84,24.86,24.82,24.83,302623.0,19.5177,19.5334,19.5019,19.5098,302623.0
2016-03-03 10:20:00,24.83,24.85,24.82,24.84,168485.0,19.5098,19.5255,19.5019,19.5177,168485.0
2016-03-03 10:30:00,24.83,24.87,24.83,24.87,129075.0,19.5098,19.5412,19.5098,19.5412,129075.0
2016-03-03 10:40:00,24.87,24.87,24.83,24.85,98727.0,19.5412,19.5412,19.5098,19.5255,98727.0
2016-03-03 10:50:00,24.85,24.86,24.84,24.85,147380.0,19.5255,19.5334,19.5177,19.5255,147380.0
2016-03-03 11:00:00,24.85,24.87,24.84,24.85,149861.0,19.5255,19.5412,19.5177,19.5255,149861.0
2016-03-03 11:10:00,24.84,24.87,24.84,24.86,145101.0,19.5177,19.5412,19.5177,19.5334,145101.0
2016-03-03 11:20:00,24.86,24.86,24.78,24.79,344370.0,19.5334,19.5334,19.4705,19.4784,344370.0
2016-03-03 11:30:00,24.79,24.8,24.77,24.78,170693.0,19.4784,19.4862,19.4627,19.4705,170693.0
2016-03-03 11:40:00,24.78,24.78,24.73,24.75,126947.0,19.4705,19.4705,19.4312,19.4469,126947.0
2016-03-03 11:50:00,24.75,24.75,24.7,24.73,112464.0,19.4469,19.4469,19.4077,19.4312,112464.0
2016-03-03 12:00:00,24.73,24.74,24.67,24.68,107526.0,19.4312,19.4391,19.3841,19.3919,107526.0
2016-03-03 12:10:00,24.67,24.68,24.62,24.63,102627.0,19.3841,19.3919,19.3448,19.3527,102627.0
2016-03-03 12:20:00,24.63,24.64,24.59,24.59,555942.0,19.3527,19.3605,19.3212,19.3212,555942.0
2016-03-03 12:30:00,24.6,24.63,24.59,24.62,106363.0,19.3291,19.3527,19.3212,19.3448,106363.0
2016-03-03 12:40:00,24.63,24.63,24.6,24.6,105062.0,19.3527,19.3527,19.3291,19.3291,105062.0
2016-03-03 12:50:00,24.61,24.61,24.58,24.61,124149.0,19.3369,19.3369,19.3134,19.3369,124149.0
2016-03-03 13:00:00,24.61,24.63,24.6,24.61,98159.0,19.3369,19.3527,19.3291,19.3369,98159.0
2016-03-03 13:10:00,24.62,24.62,24.59,24.61,124098.0,19.3448,19.3448,19.3212,19.3369,124098.0
2016-03-03 13:20:00,24.61,24.63,24.6,24.61,134302.0,19.3369,19.3527,19.3291,19.3369,134302.0
2016-03-03 13:30:00,24.62,24.63,24.61,24.63,133213.0,19.3448,19.3527,19.3369,19.3527,133213.0
2016-03-03 13:40:00,24.63,24.63,24.59,24.59,108539.0,19.3527,19.3527,19.3212,19.3212,108539.0
2016-03-03 13:50:00,24.59,24.6,24.55,24.57,139986.0,19.3212,19.3291,19.2898,19.3055,139986.0
2016-03-03 14:00:00,24.57,24.57,24.54,24.56,98877.0,19.3055,19.3055,19.2819,19.2977,98877.0
2016-03-03 14:10:00,24.56,24.57,24.5,24.51,115653.0,19.2977,19.3055,19.2505,19.2584,115653.0
2016-03-03 14:20:00,24.51,24.52,24.48,24.51,251653.0,19.2584,19.2662,19.2348,19.2584,251653.0
2016-03-03 14:30:00,24.51,24.52,24.45,24.5,143809.0,19.2584,19.2662,19.2112,19.2505,143809.0
2016-03-03 14:40:00,24.5,24.52,24.5,24.51,78330.0,19.2505,19.2662,19.2505,19.2584,78330.0
2016-03-03 14:50:00,24.51,24.56,24.51,24.52,213035.0,19.2584,19.2977,19.2584,19.2662,213035.0
2016-03-03 15:00:00,24.53,24.54,24.5,24.53,135595.0,19.2741,19.2819,19.2505,19.2741,135595.0
2016-03-03 15:10:00,24.53,24.53,24.47,24.48,161450.0,19.2741,19.2741,19.2269,19.2348,161450.0
2016-03-03 15:20:00,24.47,24.49,24.46,24.48,139871.0,19.2269,19.2427,19.2191,19.2348,139871.0
2016-03-03 15:30:00,24.48,24.51,24.45,24.51,220392.0,19.2348,19.2584,19.2112,19.2584,220392.0
2016-03-03 15:40:00,24.51,24.55,24.5,24.54,312540.0,19.2584,19.2898,19.2505,19.2819,312540.0
2016-03-03 15:50:00,24.54,24.58,24.53,24.56,820405.0,19.2819,19.3134,19.2741,19.2977,820405.0
2016-03-04 09:30:00,24.56,24.65,24.46,24.53,349892.0,19.2977,19.3684,19.2191,19.2741,349892.0
2016-03-04 09:40:00,24.53,24.55,24.44,24.54,151265.0,19.2741,19.2898,19.2034,19.2819,151265.0
2016-03-04 09:50:00,24.54,24.66,24.54,24.66,258400.0,19.2819,19.3762,19.2819,19.3762,258400.0
2016-03-04 10:00:00,24.66,24.76,24.65,24.71,138859.0,19.3762,19.4548,19.3684,19.4155,138859.0
2016-03-04 10:10:00,24.7,24.72,24.66,24.67,121267.0,19.4077,19.4234,19.3762,19.3841,121267.0
2016-03-04 10:20:00,24.67,24.7,24.63,24.7,64233.0,19.3841,19.4077,19.3527,19.4077,64233.0
2016-03-04 10:30:00,24.7,24.79,24.68,24.78,126846.0,19.4077,19.4784,19.3919,19.4705,126846.0
2016-03-04 10:40:00,24.77,24.83,24.74,24.83,86838.0,19.4627,19.5098,19.4391,19.5098,86838.0
2016-03-04 10:50:00,24.82,24.83,24.76,24.79,105572.0,19.5019,19.5098,19.4548,19.4784,105572.0
2016-03-04 11:00:00,24.79,24.86,24.78,24.85,132366.0,19.4784,19.5334,19.4705,19.5255,132366.0
2016-03-04 11:10:00,24.85,24.86,24.82,24.83,94372.0,19.5255,19.5334,19.5019,19.5098,94372.0
2016-03-04 11:20:00,24.84,24.87,24.82,24.82,138712.0,19.5177,19.5412,19.5019,19.5019,138712.0
2016-03-04 11:30:00,24.83,24.83,24.79,24.79,58704.0,19.5098,19.5098,19.4784,19.4784,58704.0
2016-03-04 11:40:00,24.79,24.8,24.75,24.79,70480.0,19.4784,19.4862,19.4469,19.4784,70480.0
2016-03-04 11:50:00,24.8,24.84,24.77,24.84,63399.0,19.4862,19.5177,19.4627,19.5177,63399.0
2016-03-04 12:00:00,24.84,24.84,24.78,24.78,111852.0,19.5177,19.5177,19.4705,19.4705,111852.0
2016-03-04 12:10:00,24.78,24.79,24.77,24.79,37413.0,19.4705,19.4784,19.4627,19.4784,37413.0
2016-03-04 12:20:00,24.78,24.83,24.78,24.82,83391.0,19.4705,19.5098,19.4705,19.5019,83391.0
2016-03-04 12:30:00,24.82,24.88,24.81,24.87,93346.0,19.5019,19.5491,19.4941,19.5412,93346.0
2016-03-04 12:40:00,24.86,24.87,24.85,24.86,61352.0,19.5334,19.5412,19.5255,19.5334,61352.0
2016-03-04 12:50:00,24.87,24.9,24.86,24.88,90914.0,19.5412,19.5648,19.5334,19.5491,90914.0
2016-03-04 13:00:00,24.89,24.9,24.87,24.89,49915.0,19.5569,19.5648,19.5412,19.5569,49915.0
2016-03-04 13:10:00,24.89,24.9,24.87,24.88,83540.0,19.5569,19.5648,19.5412,19.5491,83540.0
2016-03-04 13:20:00,24.89,24.91,24.88,24.89,63663.0,19.5569,19.5727,19.5491,19.5569,63663.0
2016-03-04 13:30:00,24.89,24.91,24.87,24.91,65349.0,19.5569,19.5727,19.5412,19.5727,65349.0
2016-03-04 13:40:00,24.91,24.95,24.89,24.93,88767.0,19.5727,19.6041,19.5569,19.5884,88767.0
2016-03-04 13:50:00,24.94,24.94,24.89,24.89,108120.0,19.5962,19.5962,19.5569,19.5569,108120.0
2016-03-04 14:00:00,24.9,24.91,24.87,24.87,55961.0,19.5648,19.5727,19.5412,19.5412,55961.0
2016-03-04 14:10:00,24.87,24.88,24.84,24.84,87819.0,19.5412,19.5491,19.5177,19.5177,87819.0
2016-03-04 14:20:00,24.85,24.86,24.82,24.82,68541.0,19.5255,19.5334,19.5019,19.5019,68541.0
2016-03-04 14:30:00,24.82,24.83,24.77,24.77,77532.0,19.5019,19.5098,19.4627,19.4627,77532.0
2016-03-04 14:40:00,24.77,24.78,24.74,24.77,147084.0,19.4627,19.4705,19.4391,19.4627,147084.0
2016-03-04 14:50:00,24.76,24.77,24.7,24.7,128982.0,19.4548,19.4627,19.4077,19.4077,128982.0
2016-03-04 15:00:00,24.71,24.72,24.67,24.7,102047.0,19.4155,19.4234,19.3841,19.4077,102047.0
2016-03-04 15:10:00,24.71,24.71,24.62,24.69,370580.0,19.4155,19.4155,19.3448,19.3998,370580.0
2016-03-04 15:20:00,24.69,24.7,24.67,24.67,241496.0,19.3998,19.4077,19.3841,19.3841,241496.0
2016-03-04 15:30:00,24.68,24.69,24.64,24.68,656146.0,19.3919,19.3998,19.3605,19.3919,656146.0
2016-03-04 15:40:00,24.67,24.68,24.66,24.66,341585.0,19.3841,19.3919,19.3762,19.3762,341585.0
2016-03-04 15:50:00,24.67,24.7,24.62,24.65,1685795.0,19.3841,19.4077,19.3448,19.3684,1685795.0
2016-03-07 09:30:00,24.4,24.42,24.06,24.36,637053.0,19.1719,19.1877,18.9048,19.1405,637053.0
2016-03-07 09:40:00,24.36,24.4,24.3,24.33,553277.0,19.1405,19.1719,19.0934,19.1169,553277.0
2016-03-07 09:50:00,24.33,24.39,24.29,24.36,191251.0,19.1169,19.1641,19.0855,19.1405,191251.0
2016-03-07 10:00:00,24.36,24.39,24.33,24.36,97354.0,19.1405,19.1641,19.1169,19.1405,97354.0
2016-03-07 10:10:00,24.36,24.44,24.34,24.44,77649.0,19.1405,19.2034,19.1248,19.2034,77649.0
2016-03-07 10:20:00,24.44,24.47,24.41,24.47,217279.0,19.2034,19.2269,19.1798,19.2269,217279.0
2016-03-07 10:30:00,24.47,24.59,24.46,24.55,337975.0,19.2269,19.3212,19.2191,19.2898,337975.0
2016-03-07 10:40:00,24.55,24.58,24.53,24.55,117714.0,19.2898,19.3134,19.2741,19.2898,117714.0
2016-03-07 10:50:00,24.54,24.55,24.52,24.55,99763.0,19.2819,19.2898,19.2662,19.2898,99763.0
2016-03-07 11:00:00,24.54,24.56,24.52,24.54,368160.0,19.2819,19.2977,19.2662,19.2819,368160.0
2016-03-07 11:10:00,24.53,24.54,24.48,24.49,452637.0,19.2741,19.2819,19.2348,19.2427,452637.0
2016-03-07 11:20:00,24.48,24.52,24.48,24.51,192093.0,19.2348,19.2662,19.2348,19.2584,192093.0
2016-03-07 11:30:00,24.51,24.53,24.51,24.53,244570.0,19.2584,19.2741,19.2584,19.2741,244570.0
2016-03-07 11:40:00,24.52,24.53,24.5,24.52,172450.0,19.2662,19.2741,19.2505,19.2662,172450.0
2016-03-07 11:50:00,24.51,24.52,24.48,24.5,49185.0,19.2584,19.2662,19.2348,19.2505,49185.0
2016-03-07 12:00:00,24.49,24.51,24.47,24.49,168231.0,19.2427,19.2584,19.2269,19.2427,168231.0
2016-03-07 12:10:00,24.5,24.51,24.48,24.5,95770.0,19.2505,19.2584,19.2348,19.2505,95770.0
2016-03-07 12:20:00,24.49,24.49,24.47,24.48,154453.0,19.2427,19.2427,19.2269,19.2348,154453.0
2016-03-07 12:30:00,24.48,24.5,24.47,24.48,86299.0,19.2348,19.2505,19.2269,19.2348,86299.0
2016-03-07 12:40:00,24.49,24.55,24.48,24.54,174527.0,19.2427,19.2898,19.2348,19.2819,174527.0
2016-03-07 12:50:00,24.55,24.56,24.52,24.53,70640.0,19.2898,19.2977,19.2662,19.2741,70640.0
2016-03-07 13:00:00,24.53,24.58,24.53,24.57,178473.0,19.2741,19.3134,19.2741,19.3055,178473.0
2016-03-07 13:10:00,24.57,24.58,24.54,24.55,80885.0,19.3055,19.3134,19.2819,19.2898,80885.0
2016-03-07 13:20:00,24.55,24.56,24.51,24.53,155396.0,19.2898,19.2977,19.2584,19.2741,155396.0
2016-03-07 13:30:00,24.54,24.54,24.51,24.52,330964.0,19.2819,19.2819,19.2584,19.2662,330964.0
2016-03-07 13:40:00,24.52,24.53,24.49,24.5,66677.0,19.2662,19.2741,19.2427,19.2505,66677.0
2016-03-07 13:50:00,24.51,24.56,24.51,24.56,139711.0,19.2584,19.2977,19.2584,19.2977,139711.0
2016-03-07 14:00:00,24.56,24.67,24.54,24.64,416632.0,19.2977,19.3841,19.2819,19.3605,416632.0
2016-03-07 14:10:00,24.64,24.66,24.58,24.59,104439.0,19.3605,19.3762,19.3134,19.3212,104439.0
2016-03-07 14:20:00,24.59,24.64,24.58,24.61,130964.0,19.3212,19.3605,19.3134,19.3369,130964.0
2016-03-07 14:30:00,24.61,24.63,24.55,24.58,185810.0,19.3369,19.3527,19.2898,19.3134,185810.0
2016-03-07 14:40:00,24.59,24.62,24.58,24.61,141030.0,19.3212,19.3448,19.3134,19.3369,141030.0
2016-03-07 14:50:00,24.6,24.63,24.59,24.62,350791.0,19.3291,19.3527,19.3212,19.3448,350791.0
2016-03-07 15:00:00,24.62,24.63,24.6,24.62,206050.0,19.3448,19.3527,19.3291,19.3448,206050.0
2016-03-07 15:10:00,24.62,24.71,24.61,24.69,215678.0,19.3448,19.4155,19.3369,19.3998,215678.0
2016-03-07 15:20:00,24.7,24.7,24.65,24.65,85521.0,19.4077,19.4077,19.3684,19.3684,85521.0
2016-03-07 15:30:00,24.66,24.72,24.65,24.71,136047.0,19.3762,19.4234,19.3684,19.4155,136047.0
2016-03-07 15:40:00,24.71,24.72,24.62,24.67,279316.0,19.4155,19.4234,19.3448,19.3841,279316.0
2016-03-07 15:50:00,24.67,24.71,24.66,24.71,683126.0,19.3841,19.4155,19.3762,19.4155,683126.0
2016-03-08 09:30:00,24.36,24.57,24.32,24.5,295001.0,19.1405,19.3055,19.1091,19.2505,295001.0
2016-03-08 09:40:00,24.5,24.59,24.48,24.59,287107.0,19.2505,19.3212,19.2348,19.3212,287107.0
2016-03-08 09:50:00,24.59,24.65,24.56,24.63,198885.0,19.3212,19.3684,19.2977,19.3527,198885.0
2016-03-08 10:00:00,24.63,24.65,24.55,24.56,427593.0,19.3527,19.3684,19.2898,19.2977,427593.0
2016-03-08 10:10:00,24.56,24.59,24.53,24.53,174329.0,19.2977,19.3212,19.2741,19.2741,174329.0
2016-03-08 10:20:00,24.53,24.61,24.5,24.58,1327681.0,19.2741,19.3369,19.2505,19.3134,1327681.0
2016-03-08 10:30:00,24.57,24.63,24.57,24.61,288599.0,19.3055,19.3527,19.3055,19.3369,288599.0
2016-03-08 10:40:00,24.6,24.63,24.57,24.58,399726.0,19.3291,19.3527,19.3055,19.3134,399726.0
2016-03-08 10:50:00,24.58,24.66,24.58,24.64,203938.0,19.3134,19.3762,19.3134,19.3605,203938.0
2016-03-08 11:00:00,24.64,24.65,24.58,24.59,478692.0,19.3605,19.3684,19.3134,19.3212,478692.0
2016-03-08 11:10:00,24.59,24.61,24.56,24.59,106261.0,19.3212,19.3369,19.2977,19.3212,106261.0
2016-03-08 11:20:00,24.6,24.64,24.58,24.59,296507.0,19.3291,19.3605,19.3134,19.3212,296507.0
2016-03-08 11:30:00,24.59,24.63,24.59,24.6,110231.0,19.3212,19.3527,19.3212,19.3291,110231.0
2016-03-08 11:40:00,24.59,24.62,24.58,24.6,143200.0,19.3212,19.3448,19.3134,19.3291,143200.0
2016-03-08 11:50:00,24.61,24.67,24.6,24.67,78672.0,19.3369,19.3841,19.3291,19.3841,78672.0
2016-03-08 12:00:00,24.66,24.73,24.64,24.7,359782.0,19.3762,19.4312,19.3605,19.4077,359782.0
2016-03-08 12:10:00,24.71,24.75,24.7,24.73,243745.0,19.4155,19.4469,19.4077,19.4312,243745.0
2016-03-08 12:20:00,24.73,24.78,24.71,24.76,116249.0,19.4312,19.4705,19.4155,19.4548,116249.0
2016-03-08 12:30:00,24.76,24.77,24.71,24.74,142380.0,19.4548,19.4627,19.4155,19.4391,142380.0
2016-03-08 12:40:00,24.74,24.76,24.73,24.74,246807.0,19.4391,19.4548,19.4312,19.4391,246807.0
2016-03-08 12:50:00,24.74,24.76,24.7,24.73,536854.0,19.4391,19.4548,19.4077,19.4312,536854.0
2016-03-08 13:00:00,24.73,24.83,24.72,24.81,419267.0,19.4312,19.5098,19.4234,19.4941,419267.0
2016-03-08 13:10:00,24.82,24.85,24.79,24.84,152539.0,19.5019,19.5255,19.4784,19.5177,152539.0
2016-03-08 13:20:00,24.84,24.85,24.81,24.82,79177.0,19.5177,19.5255,19.4941,19.5019,79177.0
2016-03-08 13:30:00,24.83,24.84,24.79,24.8,111800.0,19.5098,19.5177,19.4784,19.4862,111800.0
2016-03-08 13:40:00,24.81,24.85,24.8,24.83,147700.0,19.4941,19.5255,19.4862,19.5098,147700.0
2016-03-08 13:50:00,24.81,24.83,24.77,24.79,325253.0,19.4941,19.5098,19.4627,19.4784,325253.0
2016-03-08 14:00:00,24.79,24.84,24.77,24.81,99588.0,19.4784,19.5177,19.4627,19.4941,99588.0
2016-03-08 14:10:00,24.82,24.83,24.77,24.79,64243.0,19.5019,19.5098,19.4627,19.4784,64243.0
2016-03-08 14:20:00,24.78,24.82,24.75,24.75,96663.0,19.4705,19.5019,19.4469,19.4469,96663.0
2016-03-08 14:30:00,24.76,24.77,24.72,24.73,125485.0,19.4548,19.4627,19.4234,19.4312,125485.0
2016-03-08 14:40:00,24.73,24.8,24.69,24.7,180177.0,19.4312,19.4862,19.3998,19.4077,180177.0
2016-03-08 14:50:00,24.7,24.71,24.68,24.68,100643.0,19.4077,19.4155,19.3919,19.3919,100643.0
2016-03-08 15:00:00,24.68,24.69,24.64,24.64,100332.0,19.3919,19.3998,19.3605,19.3605,100332.0
2016-03-08 15:10:00,24.64,24.7,24.64,24.65,150334.0,19.3605,19.4077,19.3605,19.3684,150334.0
2016-03-08 15:20:00,24.65,24.73,24.62,24.68,354870.0,19.3684,19.4312,19.3448,19.3919,354870.0
2016-03-08 15:30:00,24.69,24.7,24.65,24.65,511219.0,19.3998,19.4077,19.3684,19.3684,511219.0
2016-03-08 15:40:00,24.65,24.7,24.64,24.7,401859.0,19.3684,19.4077,19.3605,19.4077,401859.0
2016-03-08 15:50:00,24.7,24.7,24.62,24.65,973403.0,19.4077,19.4077,19.3448,19.3684,973403.0
2016-03-09 09:30:00,24.72,24.75,24.52,24.6,433434.0,19.4234,19.4469,19.2662,19.3291,433434.0
2016-03-09 09:40:00,24.59,24.64,24.58,24.64,414868.0,19.3212,19.3605,19.3134,19.3605,414868.0
2016-03-09 09:50:00,24.63,24.66,24.61,24.65,97625.0,19.3527,19.3762,19.3369,19.3684,97625.0
2016-03-09 10:00:00,24.66,24.71,24.63,24.67,113838.0,19.3762,19.4155,19.3527,19.3841,113838.0
2016-03-09 10:10:00,24.66,24.72,24.64,24.66,103755.0,19.3762,19.4234,19.3605,19.3762,103755.0
2016-03-09 10:20:00,24.65,24.69,24.64,24.67,52174.0,19.3684,19.3998,19.3605,19.3841,52174.0
2016-03-09 10:30:00,24.67,24.77,24.64,24.75,185245.0,19.3841,19.4627,19.3605,19.4469,185245.0
2016-03-09 10:40:00,24.76,24.79,24.7,24.71,107162.0,19.4548,19.4784,19.4077,19.4155,107162.0
2016-03-09 10:50:00,24.7,24.71,24.63,24.68,109689.0,19.4077,19.4155,19.3527,19.3919,109689.0
2016-03-09 11:00:00,24.69,24.73,24.68,24.73,66665.0,19.3998,19.4312,19.3919,19.4312,66665.0
2016-03-09 11:10:00,24.73,24.76,24.72,24.73,49529.0,19.4312,19.4548,19.4234,19.4312,49529.0
2016-03-09 11:20:00,24.73,24.74,24.7,24.74,164939.0,19.4312,19.4391,19.4077,19.4391,164939.0
2016-03-09 11:30:00,24.74,24.75,24.68,24.7,138433.0,19.4391,19.4469,19.3919,19.4077,138433.0
2016-03-09 11:40:00,24.7,24.71,24.66,24.69,32175.0,19.4077,19.4155,19.3762,19.3998,32175.0
2016-03-09 11:50:00,24.69,24.74,24.68,24.71,97438.0,19.3998,19.4391,19.3919,19.4155,97438.0
2016-03-09 12:00:00,24.71,24.73,24.67,24.67,74942.0,19.4155,19.4312,19.3841,19.3841,74942.0
2016-03-09 12:10:00,24.67,24.7,24.65,24.67,68990.0,19.3841,19.4077,19.3684,19.3841,68990.0
2016-03-09 12:20:00,24.67,24.68,24.63,24.64,60646.0,19.3841,19.3919,19.3527,19.3605,60646.0
2016-03-09 12:30:00,24.64,24.65,24.6,24.62,87675.0,19.3605,19.3684,19.3291,19.3448,87675.0
2016-03-09 12:40:00,24.62,24.62,24.55,24.55,127631.0,19.3448,19.3448,19.2898,19.2898,127631.0
2016-03-09 12:50:00,24.55,24.66,24.52,24.65,173243.0,19.2898,19.3762,19.2662,19.3684,173243.0
2016-03-09 13:00:00,24.64,24.68,24.62,24.67,88503.0,19.3605,19.3919,19.3448,19.3841,88503.0
2016-03-09 13:10:00,24.67,24.71,24.65,24.65,60885.0,19.3841,19.4155,19.3684,19.3684,60885.0
2016-03-09 13:20:00,24.66,24.66,24.62,24.64,31535.0,19.3762,19.3762,19.3448,19.3605,31535.0
2016-03-09 13:30:00,24.64,24.69,24.63,24.67,28195.0,19.3605,19.3998,19.3527,19.3841,28195.0
2016-03-09 13:40:00,24.67,24.67,24.62,24.63,102718.0,19.3841,19.3841,19.3448,19.3527,102718.0
2016-03-09 13:50:00,24.64,24.64,24.61,24.62,41475.0,19.3605,19.3605,19.3369,19.3448,41475.0
2016-03-09 14:00:00,24.62,24.65,24.61,24.64,79302.0,19.3448,19.3684,19.3369,19.3605,79302.0
2016-03-09 14:10:00,24.64,24.67,24.62,24.67,35369.0,19.3605,19.3841,19.3448,19.3841,35369.0
2016-03-09 14:20:00,24.66,24.67,24.64,24.66,111994.0,19.3762,19.3841,19.3605,19.3762,111994.0
2016-03-09 14:30:00,24.67,24.68,24.64,24.65,169806.0,19.3841,19.3919,19.3605,19.3684,169806.0
2016-03-09 14:40:00,24.66,24.68,24.65,24.68,18285.0,19.3762,19.3919,19.3684,19.3919,18285.0
2016-03-09 14:50:00,24.68,24.69,24.66,24.69,73152.0,19.3919,19.3998,19.3762,19.3998,73152.0
2016-03-09 15:00:00,24.69,24.7,24.67,24.68,100338.0,19.3998,19.4077,19.3841,19.3919,100338.0
2016-03-09 15:10:00,24.68,24.68,24.64,24.65,75927.0,19.3919,19.3919,19.3605,19.3684,75927.0
2016-03-09 15:20:00,24.64,24.68,24.62,24.67,152034.0,19.3605,19.3919,19.3448,19.3841,152034.0
2016-03-09 15:30:00,24.66,24.7,24.65,24.66,131796.0,19.3762,19.4077,19.3684,19.3762,131796.0
2016-03-09 15:40:00,24.66,24.73,24.65,24.72,243975.0,19.3762,19.4312,19.3684,19.4234,243975.0
2016-03-09 15:50:00,24.71,24.75,24.68,24.72,1015503.0,19.4155,19.4469,19.3919,19.4234,1015503.0
2016-03-10 09:30:00,24.86,24.99,24.85,24.98,293107.0,19.5334,19.6355,19.5255,19.6277,293107.0
2016-03-10 09:40:00,24.98,24.98,24.9,24.94,162329.0,19.6277,19.6277,19.5648,19.5962,162329.0
2016-03-10 09:50:00,24.94,24.99,24.92,24.99,349402.0,19.5962,19.6355,19.5805,19.6355,349402.0
2016-03-10 10:00:00,24.98,25.0,24.97,24.98,225094.0,19.6277,19.6434,19.6198,19.6277,225094.0
2016-03-10 10:10:00,24.98,24.99,24.95,24.97,226664.0,19.6277,19.6355,19.6041,19.6198,226664.0
2016-03-10 10:20:00,24.98,24.98,24.92,24.96,171747.0,19.6277,19.6277,19.5805,19.6119,171747.0
2016-03-10 10:30:00,24.95,24.96,24.8,24.83,103019.0,19.6041,19.6119,19.4862,19.5098,103019.0
2016-03-10 10:40:00,24.83,24.84,24.79,24.81,96843.0,19.5098,19.5177,19.4784,19.4941,96843.0
2016-03-10 10:50:00,24.8,24.81,24.67,24.68,163158.0,19.4862,19.4941,19.3841,19.3919,163158.0
2016-03-10 11:00:00,24.68,24.7,24.59,24.62,125027.0,19.3919,19.4077,19.3212,19.3448,125027.0
2016-03-10 11:10:00,24.63,24.64,24.58,24.59,68524.0,19.3527,19.3605,19.3134,19.3212,68524.0
2016-03-10 11:20:00,24.59,24.6,24.52,24.55,83966.0,19.3212,19.3291,19.2662,19.2898,83966.0
2016-03-10 11:30:00,24.56,24.57,24.5,24.55,51482.0,19.2977,19.3055,19.2505,19.2898,51482.0
2016-03-10 11:40:00,24.56,24.63,24.55,24.63,71548.0,19.2977,19.3527,19.2898,19.3527,71548.0
2016-03-10 11:50:00,24.63,24.64,24.58,24.59,54073.0,19.3527,19.3605,19.3134,19.3212,54073.0
2016-03-10 12:00:00,24.59,24.63,24.59,24.61,62716.0,19.3212,19.3527,19.3212,19.3369,62716.0
2016-03-10 12:10:00,24.62,24.65,24.6,24.63,145069.0,19.3448,19.3684,19.3291,19.3527,145069.0
2016-03-10 12:20:00,24.62,24.64,24.61,24.64,69221.0,19.3448,19.3605,19.3369,19.3605,69221.0
2016-03-10 12:30:00,24.64,24.64,24.61,24.63,85067.0,19.3605,19.3605,19.3369,19.3527,85067.0
2016-03-10 12:40:00,24.62,24.63,24.52,24.54,231616.0,19.3448,19.3527,19.2662,19.2819,231616.0
2016-03-10 12:50:00,24.54,24.58,24.53,24.55,124432.0,19.2819,19.3134,19.2741,19.2898,124432.0
2016-03-10 13:00:00,24.55,24.58,24.54,24.56,115695.0,19.2898,19.3134,19.2819,19.2977,115695.0
2016-03-10 13:10:00,24.56,24.6,24.56,24.6,92827.0,19.2977,19.3291,19.2977,19.3291,92827.0
2016-03-10 13:20:00,24.6,24.61,24.56,24.6,90417.0,19.3291,19.3369,19.2977,19.3291,90417.0
2016-03-10 13:30:00,24.6,24.63,24.59,24.63,64488.0,19.3291,19.3527,19.3212,19.3527,64488.0
2016-03-10 13:40:00,24.63,24.66,24.61,24.64,72563.0,19.3527,19.3762,19.3369,19.3605,72563.0
2016-03-10 13:50:00,24.64,24.67,24.64,24.64,68374.0,19.3605,19.3841,19.3605,19.3605,68374.0
2016-03-10 14:00:00,24.64,24.65,24.58,24.58,50497.0,19.3605,19.3684,19.3134,19.3134,50497.0
2016-03-10 14:10:00,24.58,24.63,24.55,24.61,106927.0,19.3134,19.3527,19.2898,19.3369,106927.0
2016-03-10 14:20:00,24.6,24.7,24.59,24.7,58792.0,19.3291,19.4077,19.3212,19.4077,58792.0
2016-03-10 14:30:00,24.7,24.7,24.67,24.7,98802.0,19.4077,19.4077,19.3841,19.4077,98802.0
2016-03-10 14:40:00,24.7,24.75,24.69,24.74,71014.0,19.4077,19.4469,19.3998,19.4391,71014.0
2016-03-10 14:50:00,24.74,24.75,24.7,24.71,63072.0,19.4391,19.4469,19.4077,19.4155,63072.0
2016-03-10 15:00:00,24.71,24.73,24.69,24.71,42221.0,19.4155,19.4312,19.3998,19.4155,42221.0
2016-03-10 15:10:00,24.71,24.76,24.7,24.75,88835.0,19.4155,19.4548,19.4077,19.4469,88835.0
2016-03-10 15:20:00,24.75,24.76,24.7,24.75,93339.0,19.4469,19.4548,19.4077,19.4469,93339.0
2016-03-10 15:30:00,24.75,24.76,24.71,24.72,143574.0,19.4469,19.4548,19.4155,19.4234,143574.0
2016-03-10 15:40:00,24.72,24.74,24.69,24.73,196186.0,19.4234,19.4391,19.3998,19.4312,196186.0
2016-03-10 15:50:00,24.73,24.77,24.71,24.72,1388566.0,19.4312,19.4627,19.4155,19.4234,1388566.0
2016-03-11 09:30:00,25.0,25.13,24.99,25.13,455369.0,19.6434,19.7455,19.6355,19.7455,455369.0
2016-03-11 09:40:00,25.12,25.2,25.08,25.19,163433.0,19.7377,19.8005,19.7062,19.7927,163433.0
2016-03-11 09:50:00,25.19,25.25,25.18,25.25,514150.0,19.7927,19.8398,19.7848,19.8398,514150.0
2016-03-11 10:00:00,25.25,25.26,25.17,25.17,308229.0,19.8398,19.8477,19.777,19.777,308229.0
2016-03-11 10:10:00,25.18,25.24,25.15,25.24,150974.0,19.7848,19.832,19.7612,19.832,150974.0
2016-03-11 10:20:00,25.24,25.29,25.21,25.29,216024.0,19.832,19.8712,19.8084,19.8712,216024.0
2016-03-11 10:30:00,25.29,25.38,25.29,25.33,248403.0,19.8712,19.942,19.8712,19.9027,248403.0
2016-03-11 10:40:00,25.33,25.37,25.31,25.36,155963.0,19.9027,19.9341,19.887,19.9262,155963.0
2016-03-11 10:50:00,25.35,25.36,25.27,25.34,159282.0,19.9184,19.9262,19.8555,19.9105,159282.0
2016-03-11 11:00:00,25.33,25.35,25.31,25.35,134182.0,19.9027,19.9184,19.887,19.9184,134182.0
2016-03-11 11:10:00,25.35,25.38,25.33,25.36,167317.0,19.9184,19.942,19.9027,19.9262,167317.0
2016-03-11 11:20:00,25.36,25.36,25.3,25.3,145265.0,19.9262,19.9262,19.8791,19.8791,145265.0
2016-03-11 11:30:00,25.3,25.34,25.27,25.34,148578.0,19.8791,19.9105,19.8555,19.9105,148578.0
2016-03-11 11:40:00,25.34,25.34,25.31,25.33,106170.0,19.9105,19.9105,19.887,19.9027,106170.0
2016-03-11 11:50:00,25.33,25.33,25.29,25.33,231040.0,19.9027,19.9027,19.8712,19.9027,231040.0
2016-03-11 12:00:00,25.33,25.34,25.29,25.3,111191.0,19.9027,19.9105,19.8712,19.8791,111191.0
2016-03-11 12:10:00,25.28,25.3,25.25,25.3,83117.0,19.8634,19.8791,19.8398,19.8791,83117.0
2016-03-11 12:20:00,25.3,25.3,25.27,25.29,87052.0,19.8791,19.8791,19.8555,19.8712,87052.0
2016-03-11 12:30:00,25.3,25.31,25.25,25.27,135618.0,19.8791,19.887,19.8398,19.8555,135618.0
2016-03-11 12:40:00,25.27,25.27,25.24,25.25,126883.0,19.8555,19.8555,19.832,19.8398,126883.0
2016-03-11 12:50:00,25.26,25.28,25.24,25.25,73418.0,19.8477,19.8634,19.832,19.8398,73418.0
2016-03-11 13:00:00,25.25,25.25,25.21,25.24,152711.0,19.8398,19.8398,19.8084,19.832,152711.0
2016-03-11 13:10:00,25.24,25.28,25.23,25.28,64908.0,19.832,19.8634,19.8241,19.8634,64908.0
2016-03-11 13:20:00,25.28,25.3,25.26,25.29,80617.0,19.8634,19.8791,19.8477,19.8712,80617.0
2016-03-11 13:30:00,25.29,25.32,25.28,25.3,73526.0,19.8712,19.8948,19.8634,19.8791,73526.0
2016-03-11 13:40:00,25.31,25.31,25.29,25.31,149966.0,19.887,19.887,19.8712,19.887,149966.0
2016-03-11 13:50:00,25.31,25.33,25.29,25.32,263912.0,19.887,19.9027,19.8712,19.8948,263912.0
2016-03-11 14:00:00,25.32,25.34,25.31,25.32,115037.0,19.8948,19.9105,19.887,19.8948,115037.0
2016-03-11 14:10:00,25.32,25.33,25.29,25.3,100779.0,19.8948,19.9027,19.8712,19.8791,100779.0
2016-03-11 14:20:00,25.31,25.32,25.29,25.29,64485.0,19.887,19.8948,19.8712,19.8712,64485.0
2016-03-11 14:30:00,25.29,25.33,25.28,25.3,100797.0,19.8712,19.9027,19.8634,19.8791,100797.0
2016-03-11 14:40:00,25.3,25.33,25.29,25.32,102245.0,19.8791,19.9027,19.8712,19.8948,102245.0
2016-03-11 14:50:00,25.32,25.33,25.31,25.31,101021.0,19.8948,19.9027,19.887,19.887,101021.0
2016-03-11 15:00:00,25.32,25.33,25.28,25.3,141505.0,19.8948,19.9027,19.8634,19.8791,141505.0
2016-03-11 15:10:00,25.31,25.32,25.28,25.3,117181.0,19.887,19.8948,19.8634,19.8791,117181.0
2016-03-11 15:20:00,25.3,25.32,25.29,25.29,115196.0,19.8791,19.8948,19.8712,19.8712,115196.0
2016-03-11 15:30:00,25.29,25.3,25.27,25.29,143978.0,19.8712,19.8791,19.8555,19.8712,143978.0
2016-03-11 15:40:00,25.29,25.34,25.28,25.32,377578.0,19.8712,19.9105,19.8634,19.8948,377578.0
2016-03-11 15:50:00,25.32,25.37,25.29,25.35,885622.0,19.8948,19.9341,19.8712,19.9184,885622.0
2016-03-14 09:30:00,25.31,25.38,25.14,25.22,173511.0,19.887,19.942,19.7534,19.8162,173511.0
2016-03-14 09:40:00,25.21,25.24,25.13,25.14,108658.0,19.8084,19.832,19.7455,19.7534,108658.0
2016-03-14 09:50:00,25.14,25.19,25.1,25.19,141882.0,19.7534,19.7927,19.722,19.7927,141882.0
2016-03-14 10:00:00,25.18,25.21,25.15,25.21,82962.0,19.7848,19.8084,19.7612,19.8084,82962.0
2016-03-14 10:10:00,25.21,25.28,25.19,25.25,73994.0,19.8084,19.8634,19.7927,19.8398,73994.0
2016-03-14 10:20:00,25.24,25.29,25.23,25.28,49867.0,19.832,19.8712,19.8241,19.8634,49867.0
2016-03-14 10:30:00,25.28,25.3,25.25,25.25,56163.0,19.8634,19.8791,19.8398,19.8398,56163.0
2016-03-14 10:40:00,25.26,25.32,25.24,25.3,81241.0,19.8477,19.8948,19.832,19.8791,81241.0
2016-03-14 10:50:00,25.3,25.31,25.22,25.22,90078.0,19.8791,19.887,19.8162,19.8162,90078.0
2016-03-14 11:00:00,25.22,25.23,25.17,25.19,94374.0,19.8162,19.8241,19.777,19.7927,94374.0
2016-03-14 11:10:00,25.2,25.23,25.19,25.2,56341.0,19.8005,19.8241,19.7927,19.8005,56341.0
2016-03-14 11:20:00,25.2,25.24,25.17,25.21,259217.0,19.8005,19.832,19.777,19.8084,259217.0
2016-03-14 11:30:00,25.21,25.26,25.2,25.26,121543.0,19.8084,19.8477,19.8005,19.8477,121543.0
2016-03-14 11:40:00,25.26,25.28,25.23,25.25,50500.0,19.8477,19.8634,19.8241,19.8398,50500.0
2016-03-14 11:50:00,25.25,25.27,25.21,25.22,45702.0,19.8398,19.8555,19.8084,19.8162,45702.0
2016-03-14 12:00:00,25.23,25.23,25.2,25.22,33964.0,19.8241,19.8241,19.8005,19.8162,33964.0
2016-03-14 12:10:00,25.23,25.27,25.22,25.26,37262.0,19.8241,19.8555,19.8162,19.8477,37262.0
2016-03-14 12:20:00,25.27,25.3,25.26,25.27,38817.0,19.8555,19.8791,19.8477,19.8555,38817.0
2016-03-14 12:30:00,25.26,25.28,25.23,25.24,85462.0,19.8477,19.8634,19.8241,19.832,85462.0
2016-03-14 12:40:00,25.23,25.24,25.21,25.22,77061.0,19.8241,19.832,19.8084,19.8162,77061.0
2016-03-14 12:50:00,25.23,25.26,25.22,25.23,51349.0,19.8241,19.8477,19.8162,19.8241,51349.0
2016-03-14 13:00:00,25.23,25.25,25.19,25.21,62134.0,19.8241,19.8398,19.7927,19.8084,62134.0
2016-03-14 13:10:00,25.21,25.21,25.18,25.21,46782.0,19.8084,19.8084,19.7848,19.8084,46782.0
2016-03-14 13:20:00,25.21,25.21,25.18,25.19,46779.0,19.8084,19.8084,19.7848,19.7927,46779.0
2016-03-14 13:30:00,25.19,25.22,25.18,25.21,50330.0,19.7927,19.8162,19.7848,19.8084,50330.0
2016-03-14 13:40:00,25.21,25.24,25.2,25.2,57334.0,19.8084,19.832,19.8005,19.8005,57334.0
2016-03-14 13:50:00,25.2,25.22,25.19,25.2,47166.0,19.8005,19.8162,19.7927,19.8005,47166.0
2016-03-14 14:00:00,25.2,25.2,25.17,25.18,39315.0,19.8005,19.8005,19.777,19.7848,39315.0
2016-03-14 14:10:00,25.18,25.21,25.17,25.21,66934.0,19.7848,19.8084,19.777,19.8084,66934.0
2016-03-14 14:20:00,25.2,25.22,25.19,25.22,58388.0,19.8005,19.8162,19.7927,19.8162,58388.0
2016-03-14 14:30:00,25.21,25.26,25.21,25.25,92060.0,19.8084,19.8477,19.8084,19.8398,92060.0
2016-03-14 14:40:00,25.25,25.27,25.23,25.25,59726.0,19.8398,19.8555,19.8241,19.8398,59726.0
2016-03-14 14:50:00,25.25,25.27,25.24,25.27,66356.0,19.8398,19.8555,19.832,19.8555,66356.0
2016-03-14 15:00:00,25.27,25.27,25.24,25.26,63001.0,19.8555,19.8555,19.832,19.8477,63001.0
2016-03-14 15:10:00,25.26,25.29,25.23,25.23,116812.0,19.8477,19.8712,19.8241,19.8241,116812.0
2016-03-14 15:20:00,25.23,25.29,25.23,25.28,87560.0,19.8241,19.8712,19.8241,19.8634,87560.0
2016-03-14 15:30:00,25.28,25.28,25.25,25.26,102266.0,19.8634,19.8634,19.8398,19.8477,102266.0
2016-03-14 15:40:00,25.27,25.29,25.26,25.29,121994.0,19.8555,19.8712,19.8477,19.8712,121994.0
2016-03-14 15:50:00,25.28,25.29,25.21,25.23,710541.0,19.8634,19.8712,19.8084,19.8241,710541.0
2016-03-15 09:30:00,24.9,25.19,24.9,25.14,759424.0,19.5648,19.7927,19.5648,19.7534,759424.0
2016-03-15 09:40:00,25.14,25.19,25.09,25.17,402359.0,19.7534,19.7927,19.7141,19.777,402359.0
2016-03-15 09:50:00,25.18,25.2,25.1,25.1,494954.0,19.7848,19.8005,19.722,19.722,494954.0
2016-03-15 10:00:00,25.1,25.11,25.01,25.02,157926.0,19.722,19.7298,19.6512,19.6591,157926.0
2016-03-15 10:10:00,25.03,25.08,25.01,25.04,255302.0,19.667,19.7062,19.6512,19.6748,255302.0
2016-03-15 10:20:00,25.03,25.08,25.0,25.08,142920.0,19.667,19.7062,19.6434,19.7062,142920.0
2016-03-15 10:30:00,25.08,25.09,25.05,25.07,107563.0,19.7062,19.7141,19.6827,19.6984,107563.0
2016-03-15 10:40:00,25.07,25.07,25.03,25.03,202093.0,19.6984,19.6984,19.667,19.667,202093.0
2016-03-15 10:50:00,25.04,25.04,24.91,24.92,252531.0,19.6748,19.6748,19.5727,19.5805,252531.0
2016-03-15 11:00:00,24.92,24.92,24.83,24.86,198683.0,19.5805,19.5805,19.5098,19.5334,198683.0
2016-03-15 11:10:00,24.86,24.87,24.79,24.8,275814.0,19.5334,19.5412,19.4784,19.4862,275814.0
2016-03-15 11:20:00,24.8,24.85,24.79,24.8,170146.0,19.4862,19.5255,19.4784,19.4862,170146.0
2016-03-15 11:30:00,24.8,24.82,24.77,24.8,148800.0,19.4862,19.5019,19.4627,19.4862,148800.0
2016-03-15 11:40:00,24.8,24.82,24.77,24.8,122217.0,19.4862,19.5019,19.4627,19.4862,122217.0
2016-03-15 11:50:00,24.8,24.83,24.79,24.79,78716.0,19.4862,19.5098,19.4784,19.4784,78716.0
2016-03-15 12:00:00,24.79,24.82,24.79,24.8,105675.0,19.4784,19.5019,19.4784,19.4862,105675.0
2016-03-15 12:10:00,24.8,24.82,24.79,24.8,66191.0,19.4862,19.5019,19.4784,19.4862,66191.0
2016-03-15 12:20:00,24.8,24.81,24.79,24.79,72515.0,19.4862,19.4941,19.4784,19.4784,72515.0
2016-03-15 12:30:00,24.8,24.8,24.75,24.76,117736.0,19.4862,19.4862,19.4469,19.4548,117736.0
2016-03-15 12:40:00,24.76,24.8,24.73,24.78,166533.0,19.4548,19.4862,19.4312,19.4705,166533.0
2016-03-15 12:50:00,24.78,24.81,24.78,24.8,103156.0,19.4705,19.4941,19.4705,19.4862,103156.0
2016-03-15 13:00:00,24.8,24.82,24.79,24.81,129219.0,19.4862,19.5019,19.4784,19.4941,129219.0
2016-03-15 13:10:00,24.81,24.83,24.8,24.82,108449.0,19.4941,19.5098,19.4862,19.5019,108449.0
2016-03-15 13:20:00,24.82,24.83,24.81,24.82,86108.0,19.5019,19.5098,19.4941,19.5019,86108.0
2016-03-15 13:30:00,24.82,24.85,24.81,24.85,217644.0,19.5019,19.5255,19.4941,19.5255,217644.0
2016-03-15 13:40:00,24.84,24.85,24.81,24.83,86085.0,19.5177,19.5255,19.4941,19.5098,86085.0
2016-03-15 13:50:00,24.82,24.84,24.82,24.84,254513.0,19.5019,19.5177,19.5019,19.5177,254513.0
2016-03-15 14:00:00,24.84,24.84,24.82,24.83,48790.0,19.5177,19.5177,19.5019,19.5098,48790.0
2016-03-15 14:10:00,24.83,24.84,24.79,24.8,135031.0,19.5098,19.5177,19.4784,19.4862,135031.0
2016-03-15 14:20:00,24.79,24.84,24.79,24.83,208672.0,19.4784,19.5177,19.4784,19.5098,208672.0
2016-03-15 14:30:00,24.83,24.84,24.81,24.83,150305.0,19.5098,19.5177,19.4941,19.5098,150305.0
2016-03-15 14:40:00,24.82,24.83,24.79,24.79,97862.0,19.5019,19.5098,19.4784,19.4784,97862.0
2016-03-15 14:50:00,24.8,24.82,24.79,24.81,165292.0,19.4862,19.5019,19.4784,19.4941,165292.0
2016-03-15 15:00:00,24.81,24.84,24.8,24.8,218429.0,19.4941,19.5177,19.4862,19.4862,218429.0
2016-03-15 15:10:00,24.8,24.82,24.8,24.82,115155.0,19.4862,19.5019,19.4862,19.5019,115155.0
2016-03-15 15:20:00,24.82,24.83,24.81,24.82,244595.0,19.5019,19.5098,19.4941,19.5019,244595.0
2016-03-15 15:30:00,24.82,24.84,24.81,24.84,212371.0,19.5019,19.5177,19.4941,19.5177,212371.0
2016-03-15 15:40:00,24.84,24.88,24.83,24.87,672432.0,19.5177,19.5491,19.5098,19.5412,672432.0
2016-03-15 15:50:00,24.87,24.89,24.85,24.87,818265.0,19.5412,19.5569,19.5255,19.5412,818265.0
2016-03-16 09:30:00,24.76,24.98,24.72,24.94,300222.0,19.4548,19.6277,19.4234,19.5962,300222.0
2016-03-16 09:40:00,24.94,24.99,24.92,24.98,117630.0,19.5962,19.6355,19.5805,19.6277,117630.0
2016-03-16 09:50:00,24.98,25.02,24.96,24.97,95777.0,19.6277,19.6591,19.6119,19.6198,95777.0
2016-03-16 10:00:00,24.97,25.04,24.96,25.01,107394.0,19.6198,19.6748,19.6119,19.6512,107394.0
2016-03-16 10:10:00,25.02,25.03,24.99,25.02,64200.0,19.6591,19.667,19.6355,19.6591,64200.0
2016-03-16 10:20:00,25.02,25.02,24.92,24.92,52664.0,19.6591,19.6591,19.5805,19.5805,52664.0
2016-03-16 10:30:00,24.93,24.98,24.91,24.97,137031.0,19.5884,19.6277,19.5727,19.6198,137031.0
2016-03-16 10:40:00,24.96,25.01,24.96,24.99,164519.0,19.6119,19.6512,19.6119,19.6355,164519.0
2016-03-16 10:50:00,24.98,24.99,24.9,24.9,71963.0,19.6277,19.6355,19.5648,19.5648,71963.0
2016-03-16 11:00:00,24.9,24.91,24.85,24.89,66717.0,19.5648,19.5727,19.5255,19.5569,66717.0
2016-03-16 11:10:00,24.89,24.98,24.87,24.97,150150.0,19.5569,19.6277,19.5412,19.6198,150150.0
2016-03-16 11:20:00,24.97,25.05,24.96,25.05,85083.0,19.6198,19.6827,19.6119,19.6827,85083.0
2016-03-16 11:30:00,25.05,25.1,25.04,25.1,103199.0,19.6827,19.722,19.6748,19.722,103199.0
2016-03-16 11:40:00,25.1,25.17,25.09,25.16,124016.0,19.722,19.777,19.7141,19.7691,124016.0
2016-03-16 11:50:00,25.15,25.18,25.15,25.16,27984.0,19.7612,19.7848,19.7612,19.7691,27984.0
2016-03-16 12:00:00,25.16,25.2,25.15,25.2,81679.0,19.7691,19.8005,19.7612,19.8005,81679.0
2016-03-16 12:10:00,25.2,25.27,25.19,25.27,141932.0,19.8005,19.8555,19.7927,19.8555,141932.0
2016-03-16 12:20:00,25.27,25.31,25.26,25.27,190457.0,19.8555,19.887,19.8477,19.8555,190457.0
2016-03-16 12:30:00,25.27,25.29,25.25,25.29,139163.0,19.8555,19.8712,19.8398,19.8712,139163.0
2016-03-16 12:40:00,25.28,25.29,25.23,25.25,111356.0,19.8634,19.8712,19.8241,19.8398,111356.0
2016-03-16 12:50:00,25.24,25.28,25.23,25.26,81758.0,19.832,19.8634,19.8241,19.8477,81758.0
2016-03-16 13:00:00,25.25,25.31,25.24,25.3,163127.0,19.8398,19.887,19.832,19.8791,163127.0
2016-03-16 13:10:00,25.29,25.3,25.22,25.27,187054.0,19.8712,19.8791,19.8162,19.8555,187054.0
2016-03-16 13:20:00,25.27,25.38,25.26,25.38,452312.0,19.8555,19.942,19.8477,19.942,452312.0
2016-03-16 13:30:00,25.38,25.38,25.33,25.37,259126.0,19.942,19.942,19.9027,19.9341,259126.0
2016-03-16 13:40:00,25.37,25.39,25.35,25.38,898893.0,19.9341,19.9498,19.9184,19.942,898893.0
2016-03-16 13:50:00,25.38,25.45,25.36,25.43,492115.0,19.942,19.997,19.9262,19.9812,492115.0
2016-03-16 14:00:00,25.44,25.6,25.44,25.53,381567.0,19.9891,20.1148,19.9891,20.0598,381567.0
2016-03-16 14:10:00,25.53,25.54,25.49,25.52,235541.0,20.0598,20.0677,20.0284,20.052,235541.0
2016-03-16 14:20:00,25.52,25.61,25.5,25.61,340729.0,20.052,20.1227,20.0362,20.1227,340729.0
2016-03-16 14:30:00,25.61,25.65,25.49,25.59,384085.0,20.1227,20.1541,20.0284,20.107,384085.0
2016-03-16 14:40:00,25.59,25.64,25.58,25.62,342790.0,20.107,20.1462,20.0991,20.1305,342790.0
2016-03-16 14:50:00,25.62,25.64,25.59,25.6,278042.0,20.1305,20.1462,20.107,20.1148,278042.0
2016-03-16 15:00:00,25.59,25.69,25.59,25.69,247929.0,20.107,20.1855,20.107,20.1855,247929.0
2016-03-16 15:10:00,25.69,25.75,25.66,25.71,308674.0,20.1855,20.2327,20.162,20.2013,308674.0
2016-03-16 15:20:00,25.71,25.72,25.65,25.7,196243.0,20.2013,20.2091,20.1541,20.1934,196243.0
2016-03-16 15:30:00,25.71,25.75,25.69,25.75,525312.0,20.2013,20.2327,20.1855,20.2327,525312.0
2016-03-16 15:40:00,25.75,25.8,25.73,25.79,859151.0,20.2327,20.272,20.217,20.2641,859151.0
2016-03-16 15:50:00,25.79,25.8,25.73,25.78,1331173.0,20.2641,20.272,20.217,20.2563,1331173.0
2016-03-17 09:30:00,25.74,25.85,25.7,25.77,485673.0,20.2248,20.3113,20.1934,20.2484,485673.0
2016-03-17 09:40:00,25.77,25.77,25.63,25.67,224919.0,20.2484,20.2484,20.1384,20.1698,224919.0
2016-03-17 09:50:00,25.66,25.71,25.66,25.68,131579.0,20.162,20.2013,20.162,20.1777,131579.0
2016-03-17 10:00:00,25.68,25.69,25.65,25.68,103689.0,20.1777,20.1855,20.1541,20.1777,103689.0
2016-03-17 10:10:00,25.68,25.69,25.66,25.69,85765.0,20.1777,20.1855,20.162,20.1855,85765.0
2016-03-17 10:20:00,25.69,25.69,25.64,25.66,127209.0,20.1855,20.1855,20.1462,20.162,127209.0
2016-03-17 10:30:00,25.66,25.67,25.62,25.67,83185.0,20.162,20.1698,20.1305,20.1698,83185.0
2016-03-17 10:40:00,25.67,25.69,25.66,25.68,204971.0,20.1698,20.1855,20.162,20.1777,204971.0
2016-03-17 10:50:00,25.68,25.68,25.64,25.67,122579.0,20.1777,20.1777,20.1462,20.1698,122579.0
2016-03-17 11:00:00,25.67,25.71,25.67,25.7,159053.0,20.1698,20.2013,20.1698,20.1934,159053.0
2016-03-17 11:10:00,25.71,25.71,25.64,25.64,148107.0,20.2013,20.2013,20.1462,20.1462,148107.0
2016-03-17 11:20:00,25.64,25.73,25.62,25.73,130461.0,20.1462,20.217,20.1305,20.217,130461.0
2016-03-17 11:30:00,25.73,25.77,25.71,25.75,106422.0,20.217,20.2484,20.2013,20.2327,106422.0
2016-03-17 11:40:00,25.75,25.75,25.72,25.73,102456.0,20.2327,20.2327,20.2091,20.217,102456.0
2016-03-17 11:50:00,25.73,25.83,25.73,25.81,194907.0,20.217,20.2955,20.217,20.2798,194907.0
2016-03-17 12:00:00,25.81,25.81,25.76,25.77,54454.0,20.2798,20.2798,20.2405,20.2484,54454.0
2016-03-17 12:10:00,25.77,25.77,25.73,25.77,112123.0,20.2484,20.2484,20.217,20.2484,112123.0
2016-03-17 12:20:00,25.78,25.83,25.75,25.82,51785.0,20.2563,20.2955,20.2327,20.2877,51785.0
2016-03-17 12:30:00,25.82,25.84,25.81,25.81,107521.0,20.2877,20.3034,20.2798,20.2798,107521.0
2016-03-17 12:40:00,25.81,25.81,25.78,25.78,68239.0,20.2798,20.2798,20.2563,20.2563,68239.0
2016-03-17 12:50:00,25.79,25.8,25.78,25.78,60703.0,20.2641,20.272,20.2563,20.2563,60703.0
2016-03-17 13:00:00,25.78,25.8,25.78,25.79,51701.0,20.2563,20.272,20.2563,20.2641,51701.0
2016-03-17 13:10:00,25.79,25.79,25.74,25.76,81376.0,20.2641,20.2641,20.2248,20.2405,81376.0
2016-03-17 13:20:00,25.75,25.78,25.75,25.78,34616.0,20.2327,20.2563,20.2327,20.2563,34616.0
2016-03-17 13:30:00,25.78,25.78,25.72,25.75,83574.0,20.2563,20.2563,20.2091,20.2327,83574.0
2016-03-17 13:40:00,25.76,25.79,25.73,25.79,64505.0,20.2405,20.2641,20.217,20.2641,64505.0
2016-03-17 13:50:00,25.79,25.8,25.77,25.8,82336.0,20.2641,20.272,20.2484,20.272,82336.0
2016-03-17 14:00:00,25.8,25.81,25.77,25.77,46461.0,20.272,20.2798,20.2484,20.2484,46461.0
2016-03-17 14:10:00,25.78,25.8,25.77,25.8,47298.0,20.2563,20.272,20.2484,20.272,47298.0
2016-03-17 14:20:00,25.8,25.81,25.79,25.81,66027.0,20.272,20.2798,20.2641,20.2798,66027.0
2016-03-17 14:30:00,25.8,25.81,25.79,25.8,105162.0,20.272,20.2798,20.2641,20.272,105162.0
2016-03-17 14:40:00,25.8,25.81,25.79,25.8,105621.0,20.272,20.2798,20.2641,20.272,105621.0
2016-03-17 14:50:00,25.79,25.83,25.79,25.79,170499.0,20.2641,20.2955,20.2641,20.2641,170499.0
2016-03-17 15:00:00,25.8,25.81,25.79,25.81,85365.0,20.272,20.2798,20.2641,20.2798,85365.0
2016-03-17 15:10:00,25.8,25.82,25.76,25.76,173311.0,20.272,20.2877,20.2405,20.2405,173311.0
2016-03-17 15:20:00,25.76,25.79,25.75,25.77,204637.0,20.2405,20.2641,20.2327,20.2484,204637.0
2016-03-17 15:30:00,25.77,25.81,25.76,25.81,234980.0,20.2484,20.2798,20.2405,20.2798,234980.0
2016-03-17 15:40:00,25.8,25.82,25.79,25.82,306542.0,20.272,20.2877,20.2641,20.2877,306542.0
2016-03-17 15:50:00,25.81,25.82,25.77,25.79,743892.0,20.2798,20.2877,20.2484,20.2641,743892.0
2016-03-18 09:30:00,25.88,25.93,25.81,25.88,674081.0,20.3348,20.3741,20.2798,20.3348,674081.0
2016-03-18 09:40:00,25.88,25.92,25.8,25.86,314886.0,20.3348,20.3663,20.272,20.3191,314886.0
2016-03-18 09:50:00,25.86,25.99,25.85,25.99,265963.0,20.3191,20.4213,20.3113,20.4213,265963.0
2016-03-18 10:00:00,25.99,26.04,25.98,26.0,196626.0,20.4213,20.4605,20.4134,20.4291,196626.0
2016-03-18 10:10:00,26.0,26.04,25.99,26.02,98204.0,20.4291,20.4605,20.4213,20.4448,98204.0
2016-03-18 10:20:00,26.02,26.02,25.99,26.0,86363.0,20.4448,20.4448,20.4213,20.4291,86363.0
2016-03-18 10:30:00,26.01,26.08,26.01,26.07,164330.0,20.437,20.492,20.437,20.4841,164330.0
2016-03-18 10:40:00,26.07,26.09,26.04,26.06,235151.0,20.4841,20.4998,20.4605,20.4763,235151.0
2016-03-18 10:50:00,26.05,26.08,26.05,26.08,40181.0,20.4684,20.492,20.4684,20.492,40181.0
2016-03-18 11:00:00,26.07,26.17,26.07,26.14,184501.0,20.4841,20.5627,20.4841,20.5391,184501.0
2016-03-18 11:10:00,26.14,26.15,26.11,26.13,41586.0,20.5391,20.547,20.5155,20.5313,41586.0
2016-03-18 11:20:00,26.13,26.19,26.09,26.16,224100.0,20.5313,20.5784,20.4998,20.5548,224100.0
2016-03-18 11:30:00,26.16,26.24,26.16,26.2,130779.0,20.5548,20.6177,20.5548,20.5863,130779.0
2016-03-18 11:40:00,26.2,26.21,26.16,26.19,73826.0,20.5863,20.5941,20.5548,20.5784,73826.0
2016-03-18 11:50:00,26.18,26.23,26.14,26.23,233862.0,20.5705,20.6098,20.5391,20.6098,233862.0
2016-03-18 12:00:00,26.22,26.22,26.15,26.17,54748.0,20.602,20.602,20.547,20.5627,54748.0
2016-03-18 12:10:00,26.17,26.2,26.14,26.19,48376.0,20.5627,20.5863,20.5391,20.5784,48376.0
2016-03-18 12:20:00,26.19,26.21,26.18,26.19,50773.0,20.5784,20.5941,20.5705,20.5784,50773.0
2016-03-18 12:30:00,26.2,26.2,26.16,26.18,110869.0,20.5863,20.5863,20.5548,20.5705,110869.0
2016-03-18 12:40:00,26.18,26.23,26.18,26.23,90510.0,20.5705,20.6098,20.5705,20.6098,90510.0
2016-03-18 12:50:00,26.23,26.24,26.22,26.24,77486.0,20.6098,20.6177,20.602,20.6177,77486.0
2016-03-18 13:00:00,26.24,26.25,26.2,26.21,115265.0,20.6177,20.6255,20.5863,20.5941,115265.0
2016-03-18 13:10:00,26.21,26.22,26.13,26.13,69199.0,20.5941,20.602,20.5313,20.5313,69199.0
2016-03-18 13:20:00,26.14,26.16,26.12,26.13,54124.0,20.5391,20.5548,20.5234,20.5313,54124.0
2016-03-18 13:30:00,26.12,26.13,26.06,26.06,53150.0,20.5234,20.5313,20.4763,20.4763,53150.0
2016-03-18 13:40:00,26.07,26.08,26.04,26.05,75281.0,20.4841,20.492,20.4605,20.4684,75281.0
2016-03-18 13:50:00,26.05,26.07,26.05,26.07,24954.0,20.4684,20.4841,20.4684,20.4841,24954.0
2016-03-18 14:00:00,26.07,26.1,26.06,26.07,48050.0,20.4841,20.5077,20.4763,20.4841,48050.0
2016-03-18 14:10:00,26.08,26.11,26.07,26.09,68170.0,20.492,20.5155,20.4841,20.4998,68170.0
2016-03-18 14:20:00,26.1,26.1,26.05,26.05,70505.0,20.5077,20.5077,20.4684,20.4684,70505.0
2016-03-18 14:30:00,26.05,26.07,26.05,26.05,51488.0,20.4684,20.4841,20.4684,20.4684,51488.0
2016-03-18 14:40:00,26.05,26.06,26.02,26.04,119261.0,20.4684,20.4763,20.4448,20.4605,119261.0
2016-03-18 14:50:00,26.05,26.05,26.0,26.01,65281.0,20.4684,20.4684,20.4291,20.437,65281.0
2016-03-18 15:00:00,26.01,26.05,26.0,26.04,66918.0,20.437,20.4684,20.4291,20.4605,66918.0
2016-03-18 15:10:00,26.03,26.05,26.02,26.05,99802.0,20.4527,20.4684,20.4448,20.4684,99802.0
2016-03-18 15:20:00,26.05,26.05,26.03,26.05,64875.0,20.4684,20.4684,20.4527,20.4684,64875.0
2016-03-18 15:30:00,26.05,26.05,26.01,26.03,129479.0,20.4684,20.4684,20.437,20.4527,129479.0
2016-03-18 15:40:00,26.02,26.05,26.01,26.04,172829.0,20.4448,20.4684,20.437,20.4605,172829.0
2016-03-18 15:50:00,26.05,26.06,26.03,26.04,523039.0,20.4684,20.4763,20.4527,20.4605,523039.0
2016-03-21 09:30:00,25.88,26.02,25.75,25.99,333401.0,20.3348,20.4448,20.2327,20.4213,333401.0
2016-03-21 09:40:00,26.0,26.0,25.91,25.96,186949.0,20.4291,20.4291,20.3584,20.3977,186949.0
2016-03-21 09:50:00,25.97,25.98,25.93,25.96,108398.0,20.4055,20.4134,20.3741,20.3977,108398.0
2016-03-21 10:00:00,25.96,26.01,25.91,25.94,292340.0,20.3977,20.437,20.3584,20.382,292340.0
2016-03-21 10:10:00,25.94,25.94,25.87,25.9,192993.0,20.382,20.382,20.327,20.3505,192993.0
2016-03-21 10:20:00,25.89,25.9,25.87,25.87,109697.0,20.3427,20.3505,20.327,20.327,109697.0
2016-03-21 10:30:00,25.86,25.9,25.83,25.89,148911.0,20.3191,20.3505,20.2955,20.3427,148911.0
2016-03-21 10:40:00,25.89,25.91,25.85,25.9,190125.0,20.3427,20.3584,20.3113,20.3505,190125.0
2016-03-21 10:50:00,25.89,25.91,25.88,25.91,101488.0,20.3427,20.3584,20.3348,20.3584,101488.0
2016-03-21 11:00:00,25.91,25.92,25.9,25.91,101726.0,20.3584,20.3663,20.3505,20.3584,101726.0
2016-03-21 11:10:00,25.9,25.91,25.86,25.91,127346.0,20.3505,20.3584,20.3191,20.3584,127346.0
2016-03-21 11:20:00,25.91,25.91,25.88,25.88,65080.0,20.3584,20.3584,20.3348,20.3348,65080.0
2016-03-21 11:30:00,25.89,25.91,25.87,25.9,88200.0,20.3427,20.3584,20.327,20.3505,88200.0
2016-03-21 11:40:00,25.9,25.91,25.83,25.86,596486.0,20.3505,20.3584,20.2955,20.3191,596486.0
2016-03-21 11:50:00,25.86,25.92,25.84,25.91,92371.0,20.3191,20.3663,20.3034,20.3584,92371.0
2016-03-21 12:00:00,25.9,25.91,25.87,25.9,117707.0,20.3505,20.3584,20.327,20.3505,117707.0
2016-03-21 12:10:00,25.9,25.91,25.86,25.89,116767.0,20.3505,20.3584,20.3191,20.3427,116767.0
2016-03-21 12:20:00,25.89,25.91,25.88,25.91,50812.0,20.3427,20.3584,20.3348,20.3584,50812.0
2016-03-21 12:30:00,25.91,25.91,25.87,25.9,55377.0,20.3584,20.3584,20.327,20.3505,55377.0
2016-03-21 12:40:00,25.9,25.91,25.85,25.86,50907.0,20.3505,20.3584,20.3113,20.3191,50907.0
2016-03-21 12:50:00,25.85,25.87,25.84,25.87,58007.0,20.3113,20.327,20.3034,20.327,58007.0
2016-03-21 13:00:00,25.87,25.87,25.83,25.85,57911.0,20.327,20.327,20.2955,20.3113,57911.0
2016-03-21 13:10:00,25.85,25.91,25.84,25.89,51443.0,20.3113,20.3584,20.3034,20.3427,51443.0
2016-03-21 13:20:00,25.89,25.91,25.88,25.9,48047.0,20.3427,20.3584,20.3348,20.3505,48047.0
2016-03-21 13:30:00,25.9,25.91,25.88,25.89,69418.0,20.3505,20.3584,20.3348,20.3427,69418.0
2016-03-21 13:40:00,25.88,25.9,25.87,25.89,32471.0,20.3348,20.3505,20.327,20.3427,32471.0
2016-03-21 13:50:00,25.89,25.91,25.88,25.89,70410.0,20.3427,20.3584,20.3348,20.3427,70410.0
2016-03-21 14:00:00,25.9,25.9,25.88,25.9,63311.0,20.3505,20.3505,20.3348,20.3505,63311.0
2016-03-21 14:10:00,25.89,25.92,25.89,25.92,87069.0,20.3427,20.3663,20.3427,20.3663,87069.0
2016-03-21 14:20:00,25.92,25.93,25.91,25.91,53341.0,20.3663,20.3741,20.3584,20.3584,53341.0
2016-03-21 14:30:00,25.92,25.93,25.89,25.91,85897.0,20.3663,20.3741,20.3427,20.3584,85897.0
2016-03-21 14:40:00,25.91,25.93,25.9,25.92,62395.0,20.3584,20.3741,20.3505,20.3663,62395.0
2016-03-21 14:50:00,25.93,25.94,25.91,25.92,73931.0,20.3741,20.382,20.3584,20.3663,73931.0
2016-03-21 15:00:00,25.92,25.94,25.9,25.92,66963.0,20.3663,20.382,20.3505,20.3663,66963.0
2016-03-21 15:10:00,25.92,25.93,25.9,25.9,69771.0,20.3663,20.3741,20.3505,20.3505,69771.0
2016-03-21 15:20:00,25.9,25.92,25.89,25.91,71237.0,20.3505,20.3663,20.3427,20.3584,71237.0
2016-03-21 15:30:00,25.91,25.91,25.88,25.9,48656.0,20.3584,20.3584,20.3348,20.3505,48656.0
2016-03-21 15:40:00,25.89,25.91,25.88,25.91,108914.0,20.3427,20.3584,20.3348,20.3584,108914.0
2016-03-21 15:50:00,25.91,25.99,25.9,25.94,475974.0,20.3584,20.4213,20.3505,20.382,475974.0
2016-03-22 09:30:00,25.76,25.79,25.66,25.75,374588.0,20.2405,20.2641,20.162,20.2327,374588.0
2016-03-22 09:40:00,25.76,25.79,25.73,25.75,117366.0,20.2405,20.2641,20.217,20.2327,117366.0
2016-03-22 09:50:00,25.75,25.8,25.75,25.78,118900.0,20.2327,20.272,20.2327,20.2563,118900.0
2016-03-22 10:00:00,25.79,25.81,25.7,25.71,124872.0,20.2641,20.2798,20.1934,20.2013,124872.0
2016-03-22 10:10:00,25.7,25.73,25.69,25.7,136988.0,20.1934,20.217,20.1855,20.1934,136988.0
2016-03-22 10:20:00,25.71,25.75,25.68,25.71,161171.0,20.2013,20.2327,20.1777,20.2013,161171.0
2016-03-22 10:30:00,25.72,25.76,25.69,25.76,291993.0,20.2091,20.2405,20.1855,20.2405,291993.0
2016-03-22 10:40:00,25.77,25.8,25.74,25.78,178186.0,20.2484,20.272,20.2248,20.2563,178186.0
2016-03-22 10:50:00,25.78,25.78,25.74,25.75,178014.0,20.2563,20.2563,20.2248,20.2327,178014.0
2016-03-22 11:00:00,25.75,25.78,25.74,25.77,151111.0,20.2327,20.2563,20.2248,20.2484,151111.0
2016-03-22 11:10:00,25.77,25.86,25.76,25.86,238654.0,20.2484,20.3191,20.2405,20.3191,238654.0
2016-03-22 11:20:00,25.86,25.86,25.81,25.86,108337.0,20.3191,20.3191,20.2798,20.3191,108337.0
2016-03-22 11:30:00,25.86,25.86,25.83,25.86,126628.0,20.3191,20.3191,20.2955,20.3191,126628.0
2016-03-22 11:40:00,25.85,25.89,25.82,25.83,130382.0,20.3113,20.3427,20.2877,20.2955,130382.0
2016-03-22 11:50:00,25.83,25.87,25.77,25.86,181543.0,20.2955,20.327,20.2484,20.3191,181543.0
2016-03-22 12:00:00,25.87,25.92,25.86,25.92,159096.0,20.327,20.3663,20.3191,20.3663,159096.0
2016-03-22 12:10:00,25.92,25.93,25.88,25.89,134805.0,20.3663,20.3741,20.3348,20.3427,134805.0
2016-03-22 12:20:00,25.89,25.95,25.88,25.94,78196.0,20.3427,20.3898,20.3348,20.382,78196.0
2016-03-22 12:30:00,25.94,25.98,25.93,25.98,64774.0,20.382,20.4134,20.3741,20.4134,64774.0
2016-03-22 12:40:00,25.98,26.02,25.97,26.01,90118.0,20.4134,20.4448,20.4055,20.437,90118.0
2016-03-22 12:50:00,26.02,26.06,26.0,26.01,113767.0,20.4448,20.4763,20.4291,20.437,113767.0
2016-03-22 13:00:00,26.02,26.02,25.95,25.96,24701.0,20.4448,20.4448,20.3898,20.3977,24701.0
2016-03-22 13:10:00,25.96,25.96,25.92,25.93,35118.0,20.3977,20.3977,20.3663,20.3741,35118.0
2016-03-22 13:20:00,25.93,25.96,25.92,25.96,83038.0,20.3741,20.3977,20.3663,20.3977,83038.0
2016-03-22 13:30:00,25.96,25.96,25.94,25.95,43620.0,20.3977,20.3977,20.382,20.3898,43620.0
2016-03-22 13:40:00,25.96,25.96,25.92,25.95,189932.0,20.3977,20.3977,20.3663,20.3898,189932.0
2016-03-22 13:50:00,25.95,25.97,25.94,25.96,77401.0,20.3898,20.4055,20.382,20.3977,77401.0
2016-03-22 14:00:00,25.97,25.99,25.91,25.92,92155.0,20.4055,20.4213,20.3584,20.3663,92155.0
2016-03-22 14:10:00,25.93,25.95,25.88,25.89,342002.0,20.3741,20.3898,20.3348,20.3427,342002.0
2016-03-22 14:20:00,25.89,25.91,25.89,25.9,157867.0,20.3427,20.3584,20.3427,20.3505,157867.0
2016-03-22 14:30:00,25.9,25.92,25.87,25.88,200680.0,20.3505,20.3663,20.327,20.3348,200680.0
2016-03-22 14:40:00,25.88,25.91,25.86,25.86,79018.0,20.3348,20.3584,20.3191,20.3191,79018.0
2016-03-22 14:50:00,25.87,25.88,25.82,25.82,108721.0,20.327,20.3348,20.2877,20.2877,108721.0
2016-03-22 15:00:00,25.83,25.83,25.79,25.8,144105.0,20.2955,20.2955,20.2641,20.272,144105.0
2016-03-22 15:10:00,25.81,25.81,25.78,25.79,24780.0,20.2798,20.2798,20.2563,20.2641,24780.0
2016-03-22 15:20:00,25.78,25.82,25.78,25.82,61913.0,20.2563,20.2877,20.2563,20.2877,61913.0
2016-03-22 15:30:00,25.82,25.82,25.79,25.82,111909.0,20.2877,20.2877,20.2641,20.2877,111909.0
2016-03-22 15:40:00,25.82,25.85,25.8,25.84,133799.0,20.2877,20.3113,20.272,20.3034,133799.0
2016-03-22 15:50:00,25.84,25.84,25.8,25.82,439699.0,20.3034,20.3034,20.272,20.2877,439699.0
2016-03-23 09:30:00,25.82,25.82,25.72,25.78,180879.0,20.2877,20.2877,20.2091,20.2563,180879.0
2016-03-23 09:40:00,25.77,25.78,25.68,25.69,129633.0,20.2484,20.2563,20.1777,20.1855,129633.0
2016-03-23 09:50:00,25.69,25.74,25.68,25.74,113616.0,20.1855,20.2248,20.1777,20.2248,113616.0
2016-03-23 10:00:00,25.73,25.75,25.63,25.64,152937.0,20.217,20.2327,20.1384,20.1462,152937.0
2016-03-23 10:10:00,25.64,25.72,25.64,25.66,140788.0,20.1462,20.2091,20.1462,20.162,140788.0
2016-03-23 10:20:00,25.66,25.72,25.65,25.68,218207.0,20.162,20.2091,20.1541,20.1777,218207.0
2016-03-23 10:30:00,25.67,25.72,25.62,25.68,207258.0,20.1698,20.2091,20.1305,20.1777,207258.0
2016-03-23 10:40:00,25.67,25.68,25.64,25.68,81224.0,20.1698,20.1777,20.1462,20.1777,81224.0
2016-03-23 10:50:00,25.68,25.71,25.64,25.65,133812.0,20.1777,20.2013,20.1462,20.1541,133812.0
2016-03-23 11:00:00,25.64,25.65,25.6,25.6,111519.0,20.1462,20.1541,20.1148,20.1148,111519.0
2016-03-23 11:10:00,25.6,25.62,25.57,25.58,177815.0,20.1148,20.1305,20.0912,20.0991,177815.0
2016-03-23 11:20:00,25.59,25.61,25.56,25.57,141664.0,20.107,20.1227,20.0834,20.0912,141664.0
2016-03-23 11:30:00,25.58,25.61,25.54,25.58,88021.0,20.0991,20.1227,20.0677,20.0991,88021.0
2016-03-23 11:40:00,25.58,25.61,25.58,25.61,195976.0,20.0991,20.1227,20.0991,20.1227,195976.0
2016-03-23 11:50:00,25.61,25.61,25.58,25.6,112413.0,20.1227,20.1227,20.0991,20.1148,112413.0
2016-03-23 12:00:00,25.6,25.67,25.59,25.64,87889.0,20.1148,20.1698,20.107,20.1462,87889.0
2016-03-23 12:10:00,25.64,25.65,25.62,25.63,88594.0,20.1462,20.1541,20.1305,20.1384,88594.0
2016-03-23 12:20:00,25.63,25.65,25.61,25.63,140923.0,20.1384,20.1541,20.1227,20.1384,140923.0
2016-03-23 12:30:00,25.64,25.67,25.63,25.66,137461.0,20.1462,20.1698,20.1384,20.162,137461.0
2016-03-23 12:40:00,25.66,25.68,25.64,25.65,110946.0,20.162,20.1777,20.1462,20.1541,110946.0
2016-03-23 12:50:00,25.65,25.71,25.64,25.71,38283.0,20.1541,20.2013,20.1462,20.2013,38283.0
2016-03-23 13:00:00,25.71,25.81,25.7,25.8,180722.0,20.2013,20.2798,20.1934,20.272,180722.0
2016-03-23 13:10:00,25.8,25.82,25.77,25.77,104968.0,20.272,20.2877,20.2484,20.2484,104968.0
2016-03-23 13:20:00,25.77,25.78,25.73,25.76,48433.0,20.2484,20.2563,20.217,20.2405,48433.0
2016-03-23 13:30:00,25.76,25.76,25.72,25.74,74903.0,20.2405,20.2405,20.2091,20.2248,74903.0
2016-03-23 13:40:00,25.74,25.76,25.73,25.74,84221.0,20.2248,20.2405,20.217,20.2248,84221.0
2016-03-23 13:50:00,25.74,25.76,25.71,25.74,118678.0,20.2248,20.2405,20.2013,20.2248,118678.0
2016-03-23 14:00:00,25.74,25.81,25.74,25.78,77114.0,20.2248,20.2798,20.2248,20.2563,77114.0
2016-03-23 14:10:00,25.77,25.79,25.75,25.79,56568.0,20.2484,20.2641,20.2327,20.2641,56568.0
2016-03-23 14:20:00,25.79,25.79,25.75,25.75,86271.0,20.2641,20.2641,20.2327,20.2327,86271.0
2016-03-23 14:30:00,25.75,25.76,25.7,25.71,200427.0,20.2327,20.2405,20.1934,20.2013,200427.0
2016-03-23 14:40:00,25.71,25.71,25.67,25.67,89757.0,20.2013,20.2013,20.1698,20.1698,89757.0
2016-03-23 14:50:00,25.67,25.7,25.66,25.69,45741.0,20.1698,20.1934,20.162,20.1855,45741.0
2016-03-23 15:00:00,25.7,25.7,25.65,25.66,98554.0,20.1934,20.1934,20.1541,20.162,98554.0
2016-03-23 15:10:00,25.66,25.71,25.66,25.69,98104.0,20.162,20.2013,20.162,20.1855,98104.0
2016-03-23 15:20:00,25.69,25.7,25.66,25.69,69033.0,20.1855,20.1934,20.162,20.1855,69033.0
2016-03-23 15:30:00,25.69,25.7,25.68,25.7,63683.0,20.1855,20.1934,20.1777,20.1934,63683.0
2016-03-23 15:40:00,25.7,25.71,25.68,25.71,174065.0,20.1934,20.2013,20.1777,20.2013,174065.0
2016-03-23 15:50:00,25.71,25.73,25.68,25.69,415251.0,20.2013,20.217,20.1777,20.1855,415251.0
2016-03-24 09:30:00,25.52,25.67,25.47,25.58,248898.0,20.052,20.1698,20.0127,20.0991,248898.0
2016-03-24 09:40:00,25.58,25.65,25.57,25.6,120334.0,20.0991,20.1541,20.0912,20.1148,120334.0
2016-03-24 09:50:00,25.6,25.68,25.59,25.68,93904.0,20.1148,20.1777,20.107,20.1777,93904.0
2016-03-24 10:00:00,25.68,25.68,25.63,25.66,82919.0,20.1777,20.1777,20.1384,20.162,82919.0
2016-03-24 10:10:00,25.66,25.69,25.64,25.65,146698.0,20.162,20.1855,20.1462,20.1541,146698.0
2016-03-24 10:20:00,25.65,25.68,25.6,25.6,106575.0,20.1541,20.1777,20.1148,20.1148,106575.0
2016-03-24 10:30:00,25.61,25.66,25.6,25.66,57974.0,20.1227,20.162,20.1148,20.162,57974.0
2016-03-24 10:40:00,25.66,25.7,25.64,25.7,52621.0,20.162,20.1934,20.1462,20.1934,52621.0
2016-03-24 10:50:00,25.7,25.72,25.69,25.71,46877.0,20.1934,20.2091,20.1855,20.2013,46877.0
2016-03-24 11:00:00,25.71,25.75,25.7,25.73,250591.0,20.2013,20.2327,20.1934,20.217,250591.0
2016-03-24 11:10:00,25.73,25.74,25.64,25.64,66046.0,20.217,20.2248,20.1462,20.1462,66046.0
2016-03-24 11:20:00,25.64,25.66,25.63,25.64,75110.0,20.1462,20.162,20.1384,20.1462,75110.0
2016-03-24 11:30:00,25.64,25.68,25.63,25.68,75746.0,20.1462,20.1777,20.1384,20.1777,75746.0
2016-03-24 11:40:00,25.68,25.7,25.58,25.59,132808.0,20.1777,20.1934,20.0991,20.107,132808.0
2016-03-24 11:50:00,25.59,25.6,25.51,25.54,326179.0,20.107,20.1148,20.0441,20.0677,326179.0
2016-03-24 12:00:00,25.54,25.55,25.51,25.53,231911.0,20.0677,20.0755,20.0441,20.0598,231911.0
2016-03-24 12:10:00,25.53,25.53,25.48,25.48,153884.0,20.0598,20.0598,20.0205,20.0205,153884.0
2016-03-24 12:20:00,25.48,25.53,25.44,25.53,172666.0,20.0205,20.0598,19.9891,20.0598,172666.0
2016-03-24 12:30:00,25.53,25.53,25.5,25.52,99331.0,20.0598,20.0598,20.0362,20.052,99331.0
2016-03-24 12:40:00,25.52,25.54,25.51,25.54,47348.0,20.052,20.0677,20.0441,20.0677,47348.0
2016-03-24 12:50:00,25.54,25.54,25.51,25.53,110804.0,20.0677,20.0677,20.0441,20.0598,110804.0
2016-03-24 13:00:00,25.53,25.58,25.52,25.58,138643.0,20.0598,20.0991,20.052,20.0991,138643.0
2016-03-24 13:10:00,25.58,25.69,25.57,25.66,152224.0,20.0991,20.1855,20.0912,20.162,152224.0
2016-03-24 13:20:00,25.67,25.67,25.61,25.63,79127.0,20.1698,20.1698,20.1227,20.1384,79127.0
2016-03-24 13:30:00,25.62,25.63,25.59,25.61,47938.0,20.1305,20.1384,20.107,20.1227,47938.0
2016-03-24 13:40:00,25.62,25.63,25.61,25.63,37197.0,20.1305,20.1384,20.1227,20.1384,37197.0
2016-03-24 13:50:00,25.63,25.64,25.62,25.63,84979.0,20.1384,20.1462,20.1305,20.1384,84979.0
2016-03-24 14:00:00,25.64,25.64,25.63,25.63,26252.0,20.1462,20.1462,20.1384,20.1384,26252.0
2016-03-24 14:10:00,25.63,25.64,25.63,25.64,94813.0,20.1384,20.1462,20.1384,20.1462,94813.0
2016-03-24 14:20:00,25.64,25.65,25.59,25.62,129984.0,20.1462,20.1541,20.107,20.1305,129984.0
2016-03-24 14:30:00,25.62,25.62,25.54,25.55,185161.0,20.1305,20.1305,20.0677,20.0755,185161.0
2016-03-24 14:40:00,25.56,25.58,25.55,25.58,54415.0,20.0834,20.0991,20.0755,20.0991,54415.0
2016-03-24 14:50:00,25.58,25.58,25.57,25.58,43730.0,20.0991,20.0991,20.0912,20.0991,43730.0
2016-03-24 15:00:00,25.58,25.58,25.57,25.58,59469.0,20.0991,20.0991,20.0912,20.0991,59469.0
2016-03-24 15:10:00,25.57,25.58,25.57,25.57,114683.0,20.0912,20.0991,20.0912,20.0912,114683.0
2016-03-24 15:20:00,25.57,25.58,25.56,25.57,158551.0,20.0912,20.0991,20.0834,20.0912,158551.0
2016-03-24 15:30:00,25.57,25.66,25.56,25.65,206057.0,20.0912,20.162,20.0834,20.1541,206057.0
2016-03-24 15:40:00,25.66,25.71,25.65,25.7,175521.0,20.162,20.2013,20.1541,20.1934,175521.0
2016-03-24 15:50:00,25.69,25.73,25.69,25.73,631513.0,20.1855,20.217,20.1855,20.217,631513.0
2016-03-28 09:30:00,25.72,25.76,25.62,25.73,134618.0,20.2091,20.2405,20.1305,20.217,134618.0
2016-03-28 09:40:00,25.73,25.75,25.69,25.7,47201.0,20.217,20.2327,20.1855,20.1934,47201.0
2016-03-28 09:50:00,25.7,25.72,25.67,25.69,36293.0,20.1934,20.2091,20.1698,20.1855,36293.0
2016-03-28 10:00:00,25.7,25.7,25.6,25.64,22748.0,20.1934,20.1934,20.1148,20.1462,22748.0
2016-03-28 10:10:00,25.65,25.66,25.62,25.63,21234.0,20.1541,20.162,20.1305,20.1384,21234.0
2016-03-28 10:20:00,25.62,25.66,25.62,25.63,28708.0,20.1305,20.162,20.1305,20.1384,28708.0
2016-03-28 10:30:00,25.63,25.63,25.57,25.59,32325.0,20.1384,20.1384,20.0912,20.107,32325.0
2016-03-28 10:40:00,25.58,25.59,25.54,25.59,53501.0,20.0991,20.107,20.0677,20.107,53501.0
2016-03-28 10:50:00,25.59,25.63,25.57,25.63,263825.0,20.107,20.1384,20.0912,20.1384,263825.0
2016-03-28 11:00:00,25.63,25.68,25.6,25.64,56203.0,20.1384,20.1777,20.1148,20.1462,56203.0
2016-03-28 11:10:00,25.64,25.71,25.63,25.69,96452.0,20.1462,20.2013,20.1384,20.1855,96452.0
2016-03-28 11:20:00,25.69,25.72,25.69,25.71,14204.0,20.1855,20.2091,20.1855,20.2013,14204.0
2016-03-28 11:30:00,25.72,25.73,25.68,25.69,17685.0,20.2091,20.217,20.1777,20.1855,17685.0
2016-03-28 11:40:00,25.68,25.72,25.66,25.71,26603.0,20.1777,20.2091,20.162,20.2013,26603.0
2016-03-28 11:50:00,25.71,25.71,25.68,25.7,25424.0,20.2013,20.2013,20.1777,20.1934,25424.0
2016-03-28 12:00:00,25.7,25.7,25.66,25.66,27754.0,20.1934,20.1934,20.162,20.162,27754.0
2016-03-28 12:10:00,25.65,25.66,25.64,25.65,21586.0,20.1541,20.162,20.1462,20.1541,21586.0
2016-03-28 12:20:00,25.65,25.69,25.65,25.67,18249.0,20.1541,20.1855,20.1541,20.1698,18249.0
2016-03-28 12:30:00,25.67,25.71,25.65,25.7,91609.0,20.1698,20.2013,20.1541,20.1934,91609.0
2016-03-28 12:40:00,25.7,25.7,25.67,25.69,19311.0,20.1934,20.1934,20.1698,20.1855,19311.0
2016-03-28 12:50:00,25.69,25.7,25.66,25.7,91344.0,20.1855,20.1934,20.162,20.1934,91344.0
2016-03-28 13:00:00,25.7,25.7,25.67,25.69,14708.0,20.1934,20.1934,20.1698,20.1855,14708.0
2016-03-28 13:10:00,25.68,25.68,25.65,25.66,30921.0,20.1777,20.1777,20.1541,20.162,30921.0
2016-03-28 13:20:00,25.66,25.69,25.65,25.69,12439.0,20.162,20.1855,20.1541,20.1855,12439.0
2016-03-28 13:30:00,25.69,25.69,25.67,25.68,25110.0,20.1855,20.1855,20.1698,20.1777,25110.0
2016-03-28 13:40:00,25.67,25.7,25.67,25.68,23583.0,20.1698,20.1934,20.1698,20.1777,23583.0
2016-03-28 13:50:00,25.69,25.7,25.65,25.65,33070.0,20.1855,20.1934,20.1541,20.1541,33070.0
2016-03-28 14:00:00,25.65,25.68,25.65,25.66,68195.0,20.1541,20.1777,20.1541,20.162,68195.0
2016-03-28 14:10:00,25.66,25.67,25.65,25.67,19389.0,20.162,20.1698,20.1541,20.1698,19389.0
2016-03-28 14:20:00,25.66,25.66,25.62,25.64,32406.0,20.162,20.162,20.1305,20.1462,32406.0
2016-03-28 14:30:00,25.63,25.66,25.62,25.66,29566.0,20.1384,20.162,20.1305,20.162,29566.0
2016-03-28 14:40:00,25.66,25.66,25.63,25.64,14063.0,20.162,20.162,20.1384,20.1462,14063.0
2016-03-28 14:50:00,25.64,25.65,25.6,25.62,50057.0,20.1462,20.1541,20.1148,20.1305,50057.0
2016-03-28 15:00:00,25.62,25.66,25.61,25.66,33475.0,20.1305,20.162,20.1227,20.162,33475.0
2016-03-28 15:10:00,25.66,25.69,25.64,25.69,46862.0,20.162,20.1855,20.1462,20.1855,46862.0
2016-03-28 15:20:00,25.69,25.7,25.66,25.7,46984.0,20.1855,20.1934,20.162,20.1934,46984.0
2016-03-28 15:30:00,25.7,25.7,25.64,25.64,58027.0,20.1934,20.1934,20.1462,20.1462,58027.0
2016-03-28 15:40:00,25.64,25.67,25.63,25.65,120559.0,20.1462,20.1698,20.1384,20.1541,120559.0
2016-03-28 15:50:00,25.65,25.66,25.63,25.65,217649.0,20.1541,20.162,20.1384,20.1541,217649.0
2016-03-29 09:30:00,25.56,25.63,25.44,25.63,199279.0,20.0834,20.1384,19.9891,20.1384,199279.0
2016-03-29 09:40:00,25.63,25.68,25.58,25.66,86677.0,20.1384,20.1777,20.0991,20.162,86677.0
2016-03-29 09:50:00,25.65,25.71,25.6,25.7,188201.0,20.1541,20.2013,20.1148,20.1934,188201.0
2016-03-29 10:00:00,25.71,25.73,25.66,25.71,173157.0,20.2013,20.217,20.162,20.2013,173157.0
2016-03-29 10:10:00,25.71,25.77,25.71,25.71,129580.0,20.2013,20.2484,20.2013,20.2013,129580.0
2016-03-29 10:20:00,25.71,25.74,25.7,25.74,173193.0,20.2013,20.2248,20.1934,20.2248,173193.0
2016-03-29 10:30:00,25.74,25.78,25.71,25.75,237365.0,20.2248,20.2563,20.2013,20.2327,237365.0
2016-03-29 10:40:00,25.75,25.75,25.72,25.74,55082.0,20.2327,20.2327,20.2091,20.2248,55082.0
2016-03-29 10:50:00,25.75,25.76,25.73,25.73,50383.0,20.2327,20.2405,20.217,20.217,50383.0
2016-03-29 11:00:00,25.74,25.75,25.71,25.73,43116.0,20.2248,20.2327,20.2013,20.217,43116.0
2016-03-29 11:10:00,25.73,25.75,25.72,25.75,72946.0,20.217,20.2327,20.2091,20.2327,72946.0
2016-03-29 11:20:00,25.75,25.79,25.74,25.78,66852.0,20.2327,20.2641,20.2248,20.2563,66852.0
2016-03-29 11:30:00,25.78,25.79,25.73,25.75,51220.0,20.2563,20.2641,20.217,20.2327,51220.0
2016-03-29 11:40:00,25.75,25.79,25.74,25.78,57710.0,20.2327,20.2641,20.2248,20.2563,57710.0
2016-03-29 11:50:00,25.79,25.8,25.73,25.74,40551.0,20.2641,20.272,20.217,20.2248,40551.0
2016-03-29 12:00:00,25.73,25.73,25.69,25.71,33629.0,20.217,20.217,20.1855,20.2013,33629.0
2016-03-29 12:10:00,25.71,25.74,25.7,25.74,22471.0,20.2013,20.2248,20.1934,20.2248,22471.0
2016-03-29 12:20:00,25.74,25.8,25.74,25.8,168059.0,20.2248,20.272,20.2248,20.272,168059.0
2016-03-29 12:30:00,25.8,25.84,25.79,25.79,133170.0,20.272,20.3034,20.2641,20.2641,133170.0
2016-03-29 12:40:00,25.8,25.81,25.78,25.79,150793.0,20.272,20.2798,20.2563,20.2641,150793.0
2016-03-29 12:50:00,25.79,25.8,25.77,25.77,89378.0,20.2641,20.272,20.2484,20.2484,89378.0
2016-03-29 13:00:00,25.78,25.79,25.76,25.77,28074.0,20.2563,20.2641,20.2405,20.2484,28074.0
2016-03-29 13:10:00,25.78,25.8,25.77,25.8,41487.0,20.2563,20.272,20.2484,20.272,41487.0
2016-03-29 13:20:00,25.8,25.8,25.78,25.79,54271.0,20.272,20.272,20.2563,20.2641,54271.0
2016-03-29 13:30:00,25.8,25.8,25.79,25.8,47386.0,20.272,20.272,20.2641,20.272,47386.0
2016-03-29 13:40:00,25.79,25.86,25.79,25.85,59132.0,20.2641,20.3191,20.2641,20.3113,59132.0
2016-03-29 13:50:00,25.85,25.87,25.84,25.86,47314.0,20.3113,20.327,20.3034,20.3191,47314.0
2016-03-29 14:00:00,25.86,25.94,25.85,25.94,54482.0,20.3191,20.382,20.3113,20.382,54482.0
2016-03-29 14:10:00,25.93,25.97,25.92,25.97,54137.0,20.3741,20.4055,20.3663,20.4055,54137.0
2016-03-29 14:20:00,25.96,25.99,25.96,25.98,90831.0,20.3977,20.4213,20.3977,20.4134,90831.0
2016-03-29 14:30:00,25.99,25.99,25.97,25.98,47544.0,20.4213,20.4213,20.4055,20.4134,47544.0
2016-03-29 14:40:00,25.97,25.99,25.97,25.98,186849.0,20.4055,20.4213,20.4055,20.4134,186849.0
2016-03-29 14:50:00,25.98,25.99,25.96,25.96,61815.0,20.4134,20.4213,20.3977,20.3977,61815.0
2016-03-29 15:00:00,25.96,25.99,25.95,25.99,76269.0,20.3977,20.4213,20.3898,20.4213,76269.0
2016-03-29 15:10:00,25.99,26.02,25.98,26.01,121217.0,20.4213,20.4448,20.4134,20.437,121217.0
2016-03-29 15:20:00,26.01,26.02,25.99,25.99,89061.0,20.437,20.4448,20.4213,20.4213,89061.0
2016-03-29 15:30:00,26.0,26.01,25.95,25.95,207325.0,20.4291,20.437,20.3898,20.3898,207325.0
2016-03-29 15:40:00,25.95,25.97,25.93,25.95,169792.0,20.3898,20.4055,20.3741,20.3898,169792.0
2016-03-29 15:50:00,25.95,25.99,25.93,25.97,559436.0,20.3898,20.4213,20.3741,20.4055,559436.0
2016-03-30 09:30:00,26.32,26.57,26.32,26.57,366707.0,20.6805,20.877,20.6805,20.877,366707.0
2016-03-30 09:40:00,26.56,26.58,26.49,26.54,369832.0,20.8691,20.8848,20.8141,20.8534,369832.0
2016-03-30 09:50:00,26.54,26.62,26.48,26.5,334158.0,20.8534,20.9163,20.8063,20.822,334158.0
2016-03-30 10:00:00,26.5,26.51,26.44,26.46,148815.0,20.822,20.8298,20.7748,20.7906,148815.0
2016-03-30 10:10:00,26.46,26.53,26.43,26.52,147195.0,20.7906,20.8456,20.767,20.8377,147195.0
2016-03-30 10:20:00,26.52,26.54,26.5,26.51,120394.0,20.8377,20.8534,20.822,20.8298,120394.0
2016-03-30 10:30:00,26.51,26.53,26.46,26.53,92223.0,20.8298,20.8456,20.7906,20.8456,92223.0
2016-03-30 10:40:00,26.53,26.54,26.5,26.5,133042.0,20.8456,20.8534,20.822,20.822,133042.0
2016-03-30 10:50:00,26.51,26.56,26.5,26.56,96591.0,20.8298,20.8691,20.822,20.8691,96591.0
2016-03-30 11:00:00,26.55,26.61,26.55,26.58,173734.0,20.8613,20.9084,20.8613,20.8848,173734.0
2016-03-30 11:10:00,26.59,26.61,26.54,26.54,137543.0,20.8927,20.9084,20.8534,20.8534,137543.0
2016-03-30 11:20:00,26.54,26.59,26.53,26.53,181663.0,20.8534,20.8927,20.8456,20.8456,181663.0
2016-03-30 11:30:00,26.53,26.58,26.52,26.57,137621.0,20.8456,20.8848,20.8377,20.877,137621.0
2016-03-30 11:40:00,26.56,26.58,26.52,26.58,120675.0,20.8691,20.8848,20.8377,20.8848,120675.0
2016-03-30 11:50:00,26.58,26.58,26.55,26.55,84425.0,20.8848,20.8848,20.8613,20.8613,84425.0
2016-03-30 12:00:00,26.56,26.57,26.5,26.51,82019.0,20.8691,20.877,20.822,20.8298,82019.0
2016-03-30 12:10:00,26.5,26.56,26.49,26.55,55644.0,20.822,20.8691,20.8141,20.8613,55644.0
2016-03-30 12:20:00,26.55,26.55,26.46,26.48,57527.0,20.8613,20.8613,20.7906,20.8063,57527.0
2016-03-30 12:30:00,26.48,26.5,26.45,26.46,50236.0,20.8063,20.822,20.7827,20.7906,50236.0
2016-03-30 12:40:00,26.46,26.47,26.41,26.46,156474.0,20.7906,20.7984,20.7513,20.7906,156474.0
2016-03-30 12:50:00,26.47,26.47,26.42,26.43,68170.0,20.7984,20.7984,20.7591,20.767,68170.0
2016-03-30 13:00:00,26.43,26.45,26.4,26.43,153272.0,20.767,20.7827,20.7434,20.767,153272.0
2016-03-30 13:10:00,26.43,26.44,26.4,26.41,43620.0,20.767,20.7748,20.7434,20.7513,43620.0
2016-03-30 13:20:00,26.41,26.41,26.36,26.37,60425.0,20.7513,20.7513,20.712,20.7198,60425.0
2016-03-30 13:30:00,26.37,26.38,26.35,26.38,47568.0,20.7198,20.7277,20.7041,20.7277,47568.0
2016-03-30 13:40:00,26.38,26.42,26.37,26.42,59213.0,20.7277,20.7591,20.7198,20.7591,59213.0
2016-03-30 13:50:00,26.42,26.43,26.41,26.42,35715.0,20.7591,20.767,20.7513,20.7591,35715.0
2016-03-30 14:00:00,26.41,26.41,26.35,26.35,58701.0,20.7513,20.7513,20.7041,20.7041,58701.0
2016-03-30 14:10:00,26.36,26.37,26.35,26.35,66871.0,20.712,20.7198,20.7041,20.7041,66871.0
2016-03-30 14:20:00,26.35,26.4,26.35,26.39,88402.0,20.7041,20.7434,20.7041,20.7356,88402.0
2016-03-30 14:30:00,26.39,26.41,26.38,26.39,46818.0,20.7356,20.7513,20.7277,20.7356,46818.0
2016-03-30 14:40:00,26.39,26.39,26.34,26.38,47698.0,20.7356,20.7356,20.6963,20.7277,47698.0
2016-03-30 14:50:00,26.38,26.4,26.36,26.37,58368.0,20.7277,20.7434,20.712,20.7198,58368.0
2016-03-30 15:00:00,26.36,26.45,26.36,26.45,99123.0,20.712,20.7827,20.712,20.7827,99123.0
2016-03-30 15:10:00,26.45,26.47,26.44,26.46,131503.0,20.7827,20.7984,20.7748,20.7906,131503.0
2016-03-30 15:20:00,26.46,26.49,26.45,26.47,182884.0,20.7906,20.8141,20.7827,20.7984,182884.0
2016-03-30 15:30:00,26.48,26.49,26.44,26.45,140739.0,20.8063,20.8141,20.7748,20.7827,140739.0
2016-03-30 15:40:00,26.45,26.49,26.44,26.48,326201.0,20.7827,20.8141,20.7748,20.8063,326201.0
2016-03-30 15:50:00,26.47,26.48,26.43,26.45,717820.0,20.7984,20.8063,20.767,20.7827,717820.0
2016-03-31 09:30:00,26.28,26.33,26.18,26.32,389441.0,20.6491,20.6884,20.5705,20.6805,389441.0
2016-03-31 09:40:00,26.32,26.35,26.23,26.28,217461.0,20.6805,20.7041,20.6098,20.6491,217461.0
2016-03-31 09:50:00,26.27,26.32,26.26,26.32,239985.0,20.6413,20.6805,20.6334,20.6805,239985.0
2016-03-31 10:00:00,26.32,26.34,26.29,26.3,140276.0,20.6805,20.6963,20.657,20.6648,140276.0
2016-03-31 10:10:00,26.3,26.36,26.29,26.32,87554.0,20.6648,20.712,20.657,20.6805,87554.0
2016-03-31 10:20:00,26.32,26.41,26.32,26.35,159608.0,20.6805,20.7513,20.6805,20.7041,159608.0
2016-03-31 10:30:00,26.35,26.38,26.33,26.36,65080.0,20.7041,20.7277,20.6884,20.712,65080.0
2016-03-31 10:40:00,26.36,26.37,26.32,26.34,90267.0,20.712,20.7198,20.6805,20.6963,90267.0
2016-03-31 10:50:00,26.35,26.38,26.34,26.36,80484.0,20.7041,20.7277,20.6963,20.712,80484.0
2016-03-31 11:00:00,26.37,26.37,26.28,26.29,56063.0,20.7198,20.7198,20.6491,20.657,56063.0
2016-03-31 11:10:00,26.28,26.31,26.27,26.28,59582.0,20.6491,20.6727,20.6413,20.6491,59582.0
2016-03-31 11:20:00,26.28,26.29,26.22,26.25,60242.0,20.6491,20.657,20.602,20.6255,60242.0
2016-03-31 11:30:00,26.25,26.3,26.24,26.3,33749.0,20.6255,20.6648,20.6177,20.6648,33749.0
2016-03-31 11:40:00,26.3,26.35,26.3,26.35,54593.0,20.6648,20.7041,20.6648,20.7041,54593.0
2016-03-31 11:50:00,26.35,26.36,26.33,26.35,42148.0,20.7041,20.712,20.6884,20.7041,42148.0
2016-03-31 12:00:00,26.35,26.41,26.34,26.41,88930.0,20.7041,20.7513,20.6963,20.7513,88930.0
2016-03-31 12:10:00,26.4,26.42,26.39,26.41,80390.0,20.7434,20.7591,20.7356,20.7513,80390.0
2016-03-31 12:20:00,26.4,26.41,26.38,26.39,33850.0,20.7434,20.7513,20.7277,20.7356,33850.0
2016-03-31 12:30:00,26.39,26.41,26.37,26.41,48092.0,20.7356,20.7513,20.7198,20.7513,48092.0
2016-03-31 12:40:00,26.41,26.44,26.4,26.44,65258.0,20.7513,20.7748,20.7434,20.7748,65258.0
2016-03-31 12:50:00,26.44,26.44,26.37,26.38,107565.0,20.7748,20.7748,20.7198,20.7277,107565.0
2016-03-31 13:00:00,26.37,26.37,26.31,26.32,68136.0,20.7198,20.7198,20.6727,20.6805,68136.0
2016-03-31 13:10:00,26.32,26.35,26.31,26.32,47508.0,20.6805,20.7041,20.6727,20.6805,47508.0
2016-03-31 13:20:00,26.32,26.32,26.28,26.29,66879.0,20.6805,20.6805,20.6491,20.657,66879.0
2016-03-31 13:30:00,26.29,26.29,26.27,26.28,41167.0,20.657,20.657,20.6413,20.6491,41167.0
2016-03-31 13:40:00,26.28,26.32,26.28,26.31,35883.0,20.6491,20.6805,20.6491,20.6727,35883.0
2016-03-31 13:50:00,26.32,26.32,26.29,26.3,29840.0,20.6805,20.6805,20.657,20.6648,29840.0
2016-03-31 14:00:00,26.3,26.31,26.29,26.3,45887.0,20.6648,20.6727,20.657,20.6648,45887.0
2016-03-31 14:10:00,26.31,26.31,26.27,26.3,84131.0,20.6727,20.6727,20.6413,20.6648,84131.0
2016-03-31 14:20:00,26.29,26.29,26.25,26.26,37874.0,20.657,20.657,20.6255,20.6334,37874.0
2016-03-31 14:30:00,26.25,26.29,26.24,26.27,59597.0,20.6255,20.657,20.6177,20.6413,59597.0
2016-03-31 14:40:00,26.27,26.29,26.25,26.28,48502.0,20.6413,20.657,20.6255,20.6491,48502.0
2016-03-31 14:50:00,26.28,26.29,26.26,26.27,43968.0,20.6491,20.657,20.6334,20.6413,43968.0
2016-03-31 15:00:00,26.26,26.27,26.24,26.25,82237.0,20.6334,20.6413,20.6177,20.6255,82237.0
2016-03-31 15:10:00,26.26,26.26,26.23,26.23,60175.0,20.6334,20.6334,20.6098,20.6098,60175.0
2016-03-31 15:20:00,26.24,26.27,26.23,26.26,86109.0,20.6177,20.6413,20.6098,20.6334,86109.0
2016-03-31 15:30:00,26.26,26.3,26.26,26.28,112116.0,20.6334,20.6648,20.6334,20.6491,112116.0
2016-03-31 15:40:00,26.28,26.29,26.23,26.24,259978.0,20.6491,20.657,20.6098,20.6177,259978.0
2016-03-31 15:50:00,26.24,26.26,26.18,26.21,771170.0,20.6177,20.6334,20.5705,20.5941,771170.0
2016-04-01 09:30:00,25.88,26.01,25.76,25.87,431745.0,20.3348,20.437,20.2405,20.327,431745.0
2016-04-01 09:40:00,25.86,25.91,25.82,25.91,287361.0,20.3191,20.3584,20.2877,20.3584,287361.0
2016-04-01 09:50:00,25.91,25.94,25.87,25.89,157487.0,20.3584,20.382,20.327,20.3427,157487.0
2016-04-01 10:00:00,25.88,25.94,25.84,25.92,123085.0,20.3348,20.382,20.3034,20.3663,123085.0
2016-04-01 10:10:00,25.92,25.99,25.92,25.93,150718.0,20.3663,20.4213,20.3663,20.3741,150718.0
2016-04-01 10:20:00,25.93,25.99,25.91,25.96,87956.0,20.3741,20.4213,20.3584,20.3977,87956.0
2016-04-01 10:30:00,25.95,26.01,25.95,26.01,98242.0,20.3898,20.437,20.3898,20.437,98242.0
2016-04-01 10:40:00,26.01,26.05,25.99,25.99,102488.0,20.437,20.4684,20.4213,20.4213,102488.0
2016-04-01 10:50:00,25.99,26.02,25.98,26.01,120071.0,20.4213,20.4448,20.4134,20.437,120071.0
2016-04-01 11:00:00,26.02,26.03,25.99,25.99,134271.0,20.4448,20.4527,20.4213,20.4213,134271.0
2016-04-01 11:10:00,25.99,26.06,25.99,26.06,91589.0,20.4213,20.4763,20.4213,20.4763,91589.0
2016-04-01 11:20:00,26.05,26.09,26.05,26.09,67175.0,20.4684,20.4998,20.4684,20.4998,67175.0
2016-04-01 11:30:00,26.09,26.1,26.06,26.06,89765.0,20.4998,20.5077,20.4763,20.4763,89765.0
2016-04-01 11:40:00,26.06,26.1,26.04,26.04,78290.0,20.4763,20.5077,20.4605,20.4605,78290.0
2016-04-01 11:50:00,26.04,26.05,26.01,26.04,96955.0,20.4605,20.4684,20.437,20.4605,96955.0
2016-04-01 12:00:00,26.04,26.07,26.04,26.07,37805.0,20.4605,20.4841,20.4605,20.4841,37805.0
2016-04-01 12:10:00,26.07,26.09,26.05,26.06,59367.0,20.4841,20.4998,20.4684,20.4763,59367.0
2016-04-01 12:20:00,26.07,26.07,26.03,26.04,44541.0,20.4841,20.4841,20.4527,20.4605,44541.0
2016-04-01 12:30:00,26.05,26.08,26.04,26.07,37940.0,20.4684,20.492,20.4605,20.4841,37940.0
2016-04-01 12:40:00,26.07,26.09,26.06,26.08,41480.0,20.4841,20.4998,20.4763,20.492,41480.0
2016-04-01 12:50:00,26.09,26.11,26.08,26.1,27484.0,20.4998,20.5155,20.492,20.5077,27484.0
2016-04-01 13:00:00,26.1,26.1,26.08,26.1,30049.0,20.5077,20.5077,20.492,20.5077,30049.0
2016-04-01 13:10:00,26.1,26.16,26.09,26.14,55051.0,20.5077,20.5548,20.4998,20.5391,55051.0
2016-04-01 13:20:00,26.14,26.17,26.12,26.12,47548.0,20.5391,20.5627,20.5234,20.5234,47548.0
2016-04-01 13:30:00,26.13,26.16,26.12,26.15,68073.0,20.5313,20.5548,20.5234,20.547,68073.0
2016-04-01 13:40:00,26.16,26.18,26.15,26.18,34071.0,20.5548,20.5705,20.547,20.5705,34071.0
2016-04-01 13:50:00,26.18,26.19,26.16,26.17,32658.0,20.5705,20.5784,20.5548,20.5627,32658.0
2016-04-01 14:00:00,26.17,26.17,26.16,26.16,32979.0,20.5627,20.5627,20.5548,20.5548,32979.0
2016-04-01 14:10:00,26.16,26.17,26.14,26.14,69822.0,20.5548,20.5627,20.5391,20.5391,69822.0
2016-04-01 14:20:00,26.14,26.16,26.12,26.16,76270.0,20.5391,20.5548,20.5234,20.5548,76270.0
2016-04-01 14:30:00,26.16,26.18,26.15,26.18,67420.0,20.5548,20.5705,20.547,20.5705,67420.0
2016-04-01 14:40:00,26.18,26.19,26.17,26.19,42357.0,20.5705,20.5784,20.5627,20.5784,42357.0
2016-04-01 14:50:00,26.19,26.2,26.16,26.17,85110.0,20.5784,20.5863,20.5548,20.5627,85110.0
2016-04-01 15:00:00,26.17,26.17,26.14,26.14,51907.0,20.5627,20.5627,20.5391,20.5391,51907.0
2016-04-01 15:10:00,26.15,26.16,26.12,26.14,108766.0,20.547,20.5548,20.5234,20.5391,108766.0
2016-04-01 15:20:00,26.13,26.15,26.13,26.15,106722.0,20.5313,20.547,20.5313,20.547,106722.0
2016-04-01 15:30:00,26.15,26.16,26.12,26.16,163952.0,20.547,20.5548,20.5234,20.5548,163952.0
2016-04-01 15:40:00,26.16,26.21,26.15,26.16,310452.0,20.5548,20.5941,20.547,20.5548,310452.0
2016-04-01 15:50:00,26.17,26.17,26.12,26.12,921315.0,20.5627,20.5627,20.5234,20.5234,921315.0
2016-04-04 09:30:00,26.13,26.13,26.05,26.08,199372.0,20.5313,20.5313,20.4684,20.492,199372.0
2016-04-04 09:40:00,26.07,26.11,26.06,26.08,137044.0,20.4841,20.5155,20.4763,20.492,137044.0
2016-04-04 09:50:00,26.08,26.09,26.02,26.09,84681.0,20.492,20.4998,20.4448,20.4998,84681.0
2016-04-04 10:00:00,26.09,26.1,26.06,26.09,65355.0,20.4998,20.5077,20.4763,20.4998,65355.0
2016-04-04 10:10:00,26.1,26.1,26.04,26.04,84909.0,20.5077,20.5077,20.4605,20.4605,84909.0
2016-04-04 10:20:00,26.04,26.04,25.98,26.03,103419.0,20.4605,20.4605,20.4134,20.4527,103419.0
2016-04-04 10:30:00,26.03,26.03,25.95,25.96,71141.0,20.4527,20.4527,20.3898,20.3977,71141.0
2016-04-04 10:40:00,25.96,25.98,25.9,25.91,88487.0,20.3977,20.4134,20.3505,20.3584,88487.0
2016-04-04 10:50:00,25.91,25.94,25.91,25.93,54975.0,20.3584,20.382,20.3584,20.3741,54975.0
2016-04-04 11:00:00,25.93,25.94,25.91,25.93,109523.0,20.3741,20.382,20.3584,20.3741,109523.0
2016-04-04 11:10:00,25.93,25.94,25.89,25.91,67092.0,20.3741,20.382,20.3427,20.3584,67092.0
2016-04-04 11:20:00,25.91,25.94,25.91,25.91,99977.0,20.3584,20.382,20.3584,20.3584,99977.0
2016-04-04 11:30:00,25.92,25.99,25.91,25.99,70573.0,20.3663,20.4213,20.3584,20.4213,70573.0
2016-04-04 11:40:00,25.99,26.0,25.96,25.96,59430.0,20.4213,20.4291,20.3977,20.3977,59430.0
2016-04-04 11:50:00,25.96,25.97,25.94,25.96,50839.0,20.3977,20.4055,20.382,20.3977,50839.0
2016-04-04 12:00:00,25.95,26.0,25.94,25.99,67503.0,20.3898,20.4291,20.382,20.4213,67503.0
2016-04-04 12:10:00,25.99,26.03,25.99,26.03,24224.0,20.4213,20.4527,20.4213,20.4527,24224.0
2016-04-04 12:20:00,26.03,26.03,25.96,25.96,50010.0,20.4527,20.4527,20.3977,20.3977,50010.0
2016-04-04 12:30:00,25.96,25.99,25.96,25.97,39675.0,20.3977,20.4213,20.3977,20.4055,39675.0
2016-04-04 12:40:00,25.97,26.0,25.97,25.98,27458.0,20.4055,20.4291,20.4055,20.4134,27458.0
2016-04-04 12:50:00,25.98,25.99,25.96,25.98,40021.0,20.4134,20.4213,20.3977,20.4134,40021.0
2016-04-04 13:00:00,25.98,25.98,25.94,25.96,44082.0,20.4134,20.4134,20.382,20.3977,44082.0
2016-04-04 13:10:00,25.96,25.97,25.93,25.93,65285.0,20.3977,20.4055,20.3741,20.3741,65285.0
2016-04-04 13:20:00,25.92,25.94,25.91,25.92,66708.0,20.3663,20.382,20.3584,20.3663,66708.0
2016-04-04 13:30:00,25.93,25.93,25.9,25.9,40144.0,20.3741,20.3741,20.3505,20.3505,40144.0
2016-04-04 13:40:00,25.91,25.91,25.88,25.89,96372.0,20.3584,20.3584,20.3348,20.3427,96372.0
2016-04-04 13:50:00,25.89,25.89,25.87,25.89,32563.0,20.3427,20.3427,20.327,20.3427,32563.0
2016-04-04 14:00:00,25.89,25.89,25.87,25.88,23450.0,20.3427,20.3427,20.327,20.3348,23450.0
2016-04-04 14:10:00,25.88,25.88,25.83,25.84,85593.0,20.3348,20.3348,20.2955,20.3034,85593.0
2016-04-04 14:20:00,25.84,25.85,25.83,25.84,139265.0,20.3034,20.3113,20.2955,20.3034,139265.0
2016-04-04 14:30:00,25.84,25.85,25.82,25.84,122296.0,20.3034,20.3113,20.2877,20.3034,122296.0
2016-04-04 14:40:00,25.85,25.85,25.83,25.84,113440.0,20.3113,20.3113,20.2955,20.3034,113440.0
2016-04-04 14:50:00,25.84,25.85,25.81,25.85,111817.0,20.3034,20.3113,20.2798,20.3113,111817.0
2016-04-04 15:00:00,25.84,25.87,25.83,25.85,65425.0,20.3034,20.327,20.2955,20.3113,65425.0
2016-04-04 15:10:00,25.85,25.86,25.84,25.85,90123.0,20.3113,20.3191,20.3034,20.3113,90123.0
2016-04-04 15:20:00,25.85,25.86,25.82,25.84,80638.0,20.3113,20.3191,20.2877,20.3034,80638.0
2016-04-04 15:30:00,25.84,25.85,25.83,25.84,176484.0,20.3034,20.3113,20.2955,20.3034,176484.0
2016-04-04 15:40:00,25.83,25.84,25.83,25.84,202807.0,20.2955,20.3034,20.2955,20.3034,202807.0
2016-04-04 15:50:00,25.84,25.85,25.81,25.85,926896.0,20.3034,20.3113,20.2798,20.3113,926896.0
2016-04-05 09:30:00,25.51,25.54,25.41,25.48,672223.0,20.0441,20.0677,19.9655,20.0205,672223.0
2016-04-05 09:40:00,25.48,25.5,25.24,25.28,555909.0,20.0205,20.0362,19.832,19.8634,555909.0
2016-04-05 09:50:00,25.28,25.37,25.26,25.37,240356.0,19.8634,19.9341,19.8477,19.9341,240356.0
2016-04-05 10:00:00,25.37,25.5,25.37,25.46,317870.0,19.9341,20.0362,19.9341,20.0048,317870.0
2016-04-05 10:10:00,25.46,25.48,25.43,25.48,392621.0,20.0048,20.0205,19.9812,20.0205,392621.0
2016-04-05 10:20:00,25.48,25.54,25.45,25.53,296427.0,20.0205,20.0677,19.997,20.0598,296427.0
2016-04-05 10:30:00,25.54,25.56,25.48,25.49,217154.0,20.0677,20.0834,20.0205,20.0284,217154.0
2016-04-05 10:40:00,25.49,25.52,25.46,25.52,185676.0,20.0284,20.052,20.0048,20.052,185676.0
2016-04-05 10:50:00,25.52,25.54,25.48,25.51,194627.0,20.052,20.0677,20.0205,20.0441,194627.0
2016-04-05 11:00:00,25.5,25.53,25.48,25.52,125346.0,20.0362,20.0598,20.0205,20.052,125346.0
2016-04-05 11:10:00,25.52,25.56,25.49,25.53,175504.0,20.052,20.0834,20.0284,20.0598,175504.0
2016-04-05 11:20:00,25.53,25.58,25.52,25.53,303576.0,20.0598,20.0991,20.052,20.0598,303576.0
2016-04-05 11:30:00,25.53,25.58,25.53,25.54,237615.0,20.0598,20.0991,20.0598,20.0677,237615.0
2016-04-05 11:40:00,25.54,25.55,25.5,25.52,152467.0,20.0677,20.0755,20.0362,20.052,152467.0
2016-04-05 11:50:00,25.53,25.54,25.47,25.52,192493.0,20.0598,20.0677,20.0127,20.052,192493.0
2016-04-05 12:00:00,25.51,25.55,25.51,25.55,110147.0,20.0441,20.0755,20.0441,20.0755,110147.0
2016-04-05 12:10:00,25.55,25.55,25.51,25.51,64082.0,20.0755,20.0755,20.0441,20.0441,64082.0
2016-04-05 12:20:00,25.51,25.56,25.5,25.54,107541.0,20.0441,20.0834,20.0362,20.0677,107541.0
2016-04-05 12:30:00,25.54,25.59,25.53,25.59,87932.0,20.0677,20.107,20.0598,20.107,87932.0
2016-04-05 12:40:00,25.59,25.59,25.55,25.55,44140.0,20.107,20.107,20.0755,20.0755,44140.0
2016-04-05 12:50:00,25.55,25.56,25.51,25.51,57750.0,20.0755,20.0834,20.0441,20.0441,57750.0
2016-04-05 13:00:00,25.51,25.53,25.5,25.52,69087.0,20.0441,20.0598,20.0362,20.052,69087.0
2016-04-05 13:10:00,25.51,25.57,25.51,25.57,86940.0,20.0441,20.0912,20.0441,20.0912,86940.0
2016-04-05 13:20:00,25.57,25.58,25.56,25.57,48422.0,20.0912,20.0991,20.0834,20.0912,48422.0
2016-04-05 13:30:00,25.57,25.58,25.54,25.55,67747.0,20.0912,20.0991,20.0677,20.0755,67747.0
2016-04-05 13:40:00,25.56,25.57,25.55,25.56,59326.0,20.0834,20.0912,20.0755,20.0834,59326.0
2016-04-05 13:50:00,25.56,25.6,25.55,25.6,59221.0,20.0834,20.1148,20.0755,20.1148,59221.0
2016-04-05 14:00:00,25.6,25.6,25.56,25.6,78585.0,20.1148,20.1148,20.0834,20.1148,78585.0
2016-04-05 14:10:00,25.6,25.62,25.59,25.62,86290.0,20.1148,20.1305,20.107,20.1305,86290.0
2016-04-05 14:20:00,25.62,25.62,25.59,25.62,102836.0,20.1305,20.1305,20.107,20.1305,102836.0
2016-04-05 14:30:00,25.62,25.63,25.61,25.61,48361.0,20.1305,20.1384,20.1227,20.1227,48361.0
2016-04-05 14:40:00,25.61,25.62,25.6,25.62,72964.0,20.1227,20.1305,20.1148,20.1305,72964.0
2016-04-05 14:50:00,25.62,25.63,25.6,25.61,96658.0,20.1305,20.1384,20.1148,20.1227,96658.0
2016-04-05 15:00:00,25.62,25.63,25.6,25.61,77747.0,20.1305,20.1384,20.1148,20.1227,77747.0
2016-04-05 15:10:00,25.61,25.62,25.59,25.61,144674.0,20.1227,20.1305,20.107,20.1227,144674.0
2016-04-05 15:20:00,25.61,25.62,25.6,25.61,89335.0,20.1227,20.1305,20.1148,20.1227,89335.0
2016-04-05 15:30:00,25.61,25.61,25.54,25.55,384757.0,20.1227,20.1227,20.0677,20.0755,384757.0
2016-04-05 15:40:00,25.55,25.56,25.53,25.55,385966.0,20.0755,20.0834,20.0598,20.0755,385966.0
2016-04-05 15:50:00,25.55,25.57,25.47,25.51,1322115.0,20.0755,20.0912,20.0127,20.0441,1322115.0
2016-04-06 09:30:00,25.15,25.2,25.02,25.2,660882.0,19.7612,19.8005,19.6591,19.8005,660882.0
2016-04-06 09:40:00,25.2,25.2,25.14,25.16,278375.0,19.8005,19.8005,19.7534,19.7691,278375.0
2016-04-06 09:50:00,25.16,25.2,25.1,25.14,230534.0,19.7691,19.8005,19.722,19.7534,230534.0
2016-04-06 10:00:00,25.13,25.18,25.13,25.14,206083.0,19.7455,19.7848,19.7455,19.7534,206083.0
2016-04-06 10:10:00,25.14,25.15,25.11,25.13,161759.0,19.7534,19.7612,19.7298,19.7455,161759.0
2016-04-06 10:20:00,25.13,25.17,25.12,25.16,180506.0,19.7455,19.777,19.7377,19.7691,180506.0
2016-04-06 10:30:00,25.16,25.25,25.14,25.25,335343.0,19.7691,19.8398,19.7534,19.8398,335343.0
2016-04-06 10:40:00,25.24,25.3,25.24,25.28,200639.0,19.832,19.8791,19.832,19.8634,200639.0
2016-04-06 10:50:00,25.29,25.29,25.24,25.25,133993.0,19.8712,19.8712,19.832,19.8398,133993.0
2016-04-06 11:00:00,25.25,25.27,25.23,25.26,239392.0,19.8398,19.8555,19.8241,19.8477,239392.0
2016-04-06 11:10:00,25.27,25.31,25.26,25.27,306301.0,19.8555,19.887,19.8477,19.8555,306301.0
2016-04-06 11:20:00,25.26,25.28,25.26,25.28,130169.0,19.8477,19.8634,19.8477,19.8634,130169.0
2016-04-06 11:30:00,25.28,25.29,25.26,25.28,117978.0,19.8634,19.8712,19.8477,19.8634,117978.0
2016-04-06 11:40:00,25.28,25.34,25.27,25.34,88280.0,19.8634,19.9105,19.8555,19.9105,88280.0
2016-04-06 11:50:00,25.34,25.4,25.33,25.38,172290.0,19.9105,19.9577,19.9027,19.942,172290.0
2016-04-06 12:00:00,25.38,25.4,25.33,25.33,73964.0,19.942,19.9577,19.9027,19.9027,73964.0
2016-04-06 12:10:00,25.33,25.34,25.31,25.34,99885.0,19.9027,19.9105,19.887,19.9105,99885.0
2016-04-06 12:20:00,25.34,25.34,25.31,25.32,71477.0,19.9105,19.9105,19.887,19.8948,71477.0
2016-04-06 12:30:00,25.33,25.33,25.32,25.33,30372.0,19.9027,19.9027,19.8948,19.9027,30372.0
2016-04-06 12:40:00,25.33,25.34,25.32,25.33,75789.0,19.9027,19.9105,19.8948,19.9027,75789.0
2016-04-06 12:50:00,25.33,25.35,25.31,25.33,109309.0,19.9027,19.9184,19.887,19.9027,109309.0
2016-04-06 13:00:00,25.33,25.4,25.33,25.39,74998.0,19.9027,19.9577,19.9027,19.9498,74998.0
2016-04-06 13:10:00,25.4,25.41,25.37,25.37,121257.0,19.9577,19.9655,19.9341,19.9341,121257.0
2016-04-06 13:20:00,25.37,25.4,25.37,25.4,47304.0,19.9341,19.9577,19.9341,19.9577,47304.0
2016-04-06 13:30:00,25.4,25.46,25.38,25.46,155337.0,19.9577,20.0048,19.942,20.0048,155337.0
2016-04-06 13:40:00,25.46,25.46,25.43,25.46,98605.0,20.0048,20.0048,19.9812,20.0048,98605.0
2016-04-06 13:50:00,25.46,25.47,25.45,25.46,52158.0,20.0048,20.0127,19.997,20.0048,52158.0
2016-04-06 14:00:00,25.46,25.49,25.41,25.44,185085.0,20.0048,20.0284,19.9655,19.9891,185085.0
2016-04-06 14:10:00,25.44,25.5,25.41,25.48,179228.0,19.9891,20.0362,19.9655,20.0205,179228.0
2016-04-06 14:20:00,25.48,25.49,25.44,25.47,106554.0,20.0205,20.0284,19.9891,20.0127,106554.0
2016-04-06 14:30:00,25.47,25.5,25.44,25.45,161374.0,20.0127,20.0362,19.9891,19.997,161374.0
2016-04-06 14:40:00,25.45,25.54,25.45,25.53,155940.0,19.997,20.0677,19.997,20.0598,155940.0
2016-04-06 14:50:00,25.54,25.56,25.53,25.55,132742.0,20.0677,20.0834,20.0598,20.0755,132742.0
2016-04-06 15:00:00,25.56,25.62,25.55,25.61,248584.0,20.0834,20.1305,20.0755,20.1227,248584.0
2016-04-06 15:10:00,25.61,25.67,25.6,25.67,151708.0,20.1227,20.1698,20.1148,20.1698,151708.0
2016-04-06 15:20:00,25.67,25.71,25.66,25.71,287329.0,20.1698,20.2013,20.162,20.2013,287329.0
2016-04-06 15:30:00,25.71,25.74,25.67,25.68,391214.0,20.2013,20.2248,20.1698,20.1777,391214.0
2016-04-06 15:40:00,25.69,25.7,25.64,25.66,255270.0,20.1855,20.1934,20.1462,20.162,255270.0
2016-04-06 15:50:00,25.66,25.68,25.62,25.63,847134.0,20.162,20.1777,20.1305,20.1384,847134.0
2016-04-07 09:30:00,25.49,25.52,25.33,25.37,263481.0,20.0284,20.052,19.9027,19.9341,263481.0
2016-04-07 09:40:00,25.37,25.39,25.3,25.31,267551.0,19.9341,19.9498,19.8791,19.887,267551.0
2016-04-07 09:50:00,25.3,25.37,25.26,25.36,189802.0,19.8791,19.9341,19.8477,19.9262,189802.0
2016-04-07 10:00:00,25.36,25.48,25.34,25.48,139491.0,19.9262,20.0205,19.9105,20.0205,139491.0
2016-04-07 10:10:00,25.48,25.48,25.32,25.33,164765.0,20.0205,20.0205,19.8948,19.9027,164765.0
2016-04-07 10:20:00,25.33,25.35,25.28,25.28,269388.0,19.9027,19.9184,19.8634,19.8634,269388.0
2016-04-07 10:30:00,25.28,25.36,25.27,25.36,312274.0,19.8634,19.9262,19.8555,19.9262,312274.0
2016-04-07 10:40:00,25.35,25.37,25.3,25.34,280560.0,19.9184,19.9341,19.8791,19.9105,280560.0
2016-04-07 10:50:00,25.33,25.36,25.29,25.3,436387.0,19.9027,19.9262,19.8712,19.8791,436387.0
2016-04-07 11:00:00,25.29,25.3,25.25,25.27,130771.0,19.8712,19.8791,19.8398,19.8555,130771.0
2016-04-07 11:10:00,25.28,25.35,25.27,25.33,97474.0,19.8634,19.9184,19.8555,19.9027,97474.0
2016-04-07 11:20:00,25.33,25.38,25.32,25.38,177436.0,19.9027,19.942,19.8948,19.942,177436.0
2016-04-07 11:30:00,25.38,25.42,25.33,25.42,333028.0,19.942,19.9734,19.9027,19.9734,333028.0
2016-04-07 11:40:00,25.42,25.44,25.39,25.4,87789.0,19.9734,19.9891,19.9498,19.9577,87789.0
2016-04-07 11:50:00,25.4,25.43,25.37,25.43,48323.0,19.9577,19.9812,19.9341,19.9812,48323.0
2016-04-07 12:00:00,25.43,25.47,25.41,25.46,287613.0,19.9812,20.0127,19.9655,20.0048,287613.0
2016-04-07 12:10:00,25.46,25.47,25.41,25.41,108883.0,20.0048,20.0127,19.9655,19.9655,108883.0
2016-04-07 12:20:00,25.41,25.45,25.4,25.43,123846.0,19.9655,19.997,19.9577,19.9812,123846.0
2016-04-07 12:30:00,25.42,25.43,25.38,25.41,72409.0,19.9734,19.9812,19.942,19.9655,72409.0
2016-04-07 12:40:00,25.42,25.44,25.4,25.44,86719.0,19.9734,19.9891,19.9577,19.9891,86719.0
2016-04-07 12:50:00,25.44,25.49,25.43,25.47,75700.0,19.9891,20.0284,19.9812,20.0127,75700.0
2016-04-07 13:00:00,25.47,25.49,25.45,25.47,121578.0,20.0127,20.0284,19.997,20.0127,121578.0
2016-04-07 13:10:00,25.47,25.5,25.45,25.47,114382.0,20.0127,20.0362,19.997,20.0127,114382.0
2016-04-07 13:20:00,25.48,25.51,25.47,25.47,69349.0,20.0205,20.0441,20.0127,20.0127,69349.0
2016-04-07 13:30:00,25.47,25.48,25.45,25.46,72677.0,20.0127,20.0205,19.997,20.0048,72677.0
2016-04-07 13:40:00,25.46,25.47,25.43,25.43,154786.0,20.0048,20.0127,19.9812,19.9812,154786.0
2016-04-07 13:50:00,25.43,25.44,25.41,25.43,162762.0,19.9812,19.9891,19.9655,19.9812,162762.0
2016-04-07 14:00:00,25.43,25.44,25.33,25.34,269302.0,19.9812,19.9891,19.9027,19.9105,269302.0
2016-04-07 14:10:00,25.35,25.38,25.34,25.35,120190.0,19.9184,19.942,19.9105,19.9184,120190.0
2016-04-07 14:20:00,25.35,25.39,25.35,25.39,72341.0,19.9184,19.9498,19.9184,19.9498,72341.0
2016-04-07 14:30:00,25.39,25.41,25.38,25.38,75939.0,19.9498,19.9655,19.942,19.942,75939.0
2016-04-07 14:40:00,25.38,25.38,25.32,25.32,97494.0,19.942,19.942,19.8948,19.8948,97494.0
2016-04-07 14:50:00,25.32,25.33,25.28,25.28,109733.0,19.8948,19.9027,19.8634,19.8634,109733.0
2016-04-07 15:00:00,25.29,25.35,25.28,25.35,135988.0,19.8712,19.9184,19.8634,19.9184,135988.0
2016-04-07 15:10:00,25.35,25.38,25.33,25.35,275025.0,19.9184,19.942,19.9027,19.9184,275025.0
2016-04-07 15:20:00,25.35,25.4,25.34,25.37,170628.0,19.9184,19.9577,19.9105,19.9341,170628.0
2016-04-07 15:30:00,25.38,25.4,25.34,25.34,293177.0,19.942,19.9577,19.9105,19.9105,293177.0
2016-04-07 15:40:00,25.34,25.38,25.33,25.37,399874.0,19.9105,19.942,19.9027,19.9341,399874.0
2016-04-07 15:50:00,25.36,25.37,25.32,25.37,610383.0,19.9262,19.9341,19.8948,19.9341,610383.0
2016-04-08 09:30:00,25.75,25.81,25.62,25.63,415239.0,20.2327,20.2798,20.1305,20.1384,415239.0
2016-04-08 09:40:00,25.63,25.66,25.48,25.49,200867.0,20.1384,20.162,20.0205,20.0284,200867.0
2016-04-08 09:50:00,25.49,25.6,25.44,25.58,288504.0,20.0284,20.1148,19.9891,20.0991,288504.0
2016-04-08 10:00:00,25.58,25.59,25.54,25.56,178942.0,20.0991,20.107,20.0677,20.0834,178942.0
2016-04-08 10:10:00,25.55,25.58,25.53,25.58,109165.0,20.0755,20.0991,20.0598,20.0991,109165.0
2016-04-08 10:20:00,25.58,25.59,25.49,25.54,112549.0,20.0991,20.107,20.0284,20.0677,112549.0
2016-04-08 10:30:00,25.54,25.54,25.48,25.53,93935.0,20.0677,20.0677,20.0205,20.0598,93935.0
2016-04-08 10:40:00,25.52,25.56,25.51,25.52,69534.0,20.052,20.0834,20.0441,20.052,69534.0
2016-04-08 10:50:00,25.52,25.55,25.48,25.49,205737.0,20.052,20.0755,20.0205,20.0284,205737.0
2016-04-08 11:00:00,25.49,25.52,25.48,25.5,73458.0,20.0284,20.052,20.0205,20.0362,73458.0
2016-04-08 11:10:00,25.5,25.51,25.47,25.5,104561.0,20.0362,20.0441,20.0127,20.0362,104561.0
2016-04-08 11:20:00,25.5,25.52,25.49,25.5,98042.0,20.0362,20.052,20.0284,20.0362,98042.0
2016-04-08 11:30:00,25.5,25.52,25.46,25.46,173534.0,20.0362,20.052,20.0048,20.0048,173534.0
2016-04-08 11:40:00,25.46,25.47,25.41,25.41,156111.0,20.0048,20.0127,19.9655,19.9655,156111.0
2016-04-08 11:50:00,25.42,25.44,25.39,25.44,134687.0,19.9734,19.9891,19.9498,19.9891,134687.0
2016-04-08 12:00:00,25.43,25.44,25.4,25.43,72468.0,19.9812,19.9891,19.9577,19.9812,72468.0
2016-04-08 12:10:00,25.43,25.43,25.39,25.39,68755.0,19.9812,19.9812,19.9498,19.9498,68755.0
2016-04-08 12:20:00,25.39,25.4,25.36,25.36,54135.0,19.9498,19.9577,19.9262,19.9262,54135.0
2016-04-08 12:30:00,25.36,25.45,25.35,25.43,138515.0,19.9262,19.997,19.9184,19.9812,138515.0
2016-04-08 12:40:00,25.42,25.45,25.4,25.44,54609.0,19.9734,19.997,19.9577,19.9891,54609.0
2016-04-08 12:50:00,25.44,25.48,25.44,25.48,74737.0,19.9891,20.0205,19.9891,20.0205,74737.0
2016-04-08 13:00:00,25.48,25.49,25.47,25.49,109960.0,20.0205,20.0284,20.0127,20.0284,109960.0
2016-04-08 13:10:00,25.49,25.51,25.44,25.44,120480.0,20.0284,20.0441,19.9891,19.9891,120480.0
2016-04-08 13:20:00,25.43,25.45,25.41,25.44,51202.0,19.9812,19.997,19.9655,19.9891,51202.0
2016-04-08 13:30:00,25.43,25.46,25.41,25.43,62392.0,19.9812,20.0048,19.9655,19.9812,62392.0
2016-04-08 13:40:00,25.43,25.45,25.41,25.45,80709.0,19.9812,19.997,19.9655,19.997,80709.0
2016-04-08 13:50:00,25.45,25.48,25.44,25.46,61023.0,19.997,20.0205,19.9891,20.0048,61023.0
2016-04-08 14:00:00,25.46,25.48,25.44,25.47,98104.0,20.0048,20.0205,19.9891,20.0127,98104.0
2016-04-08 14:10:00,25.48,25.51,25.46,25.49,153053.0,20.0205,20.0441,20.0048,20.0284,153053.0
2016-04-08 14:20:00,25.49,25.49,25.39,25.4,265931.0,20.0284,20.0284,19.9498,19.9577,265931.0
2016-04-08 14:30:00,25.4,25.41,25.3,25.32,301856.0,19.9577,19.9655,19.8791,19.8948,301856.0
2016-04-08 14:40:00,25.33,25.33,25.26,25.26,272570.0,19.9027,19.9027,19.8477,19.8477,272570.0
2016-04-08 14:50:00,25.27,25.27,25.23,25.24,374928.0,19.8555,19.8555,19.8241,19.832,374928.0
2016-04-08 15:00:00,25.25,25.33,25.23,25.25,389031.0,19.8398,19.9027,19.8241,19.8398,389031.0
2016-04-08 15:10:00,25.25,25.32,25.24,25.28,178979.0,19.8398,19.8948,19.832,19.8634,178979.0
2016-04-08 15:20:00,25.28,25.31,25.22,25.24,381080.0,19.8634,19.887,19.8162,19.832,381080.0
2016-04-08 15:30:00,25.25,25.27,25.21,25.27,287537.0,19.8398,19.8555,19.8084,19.8555,287537.0
2016-04-08 15:40:00,25.27,25.29,25.25,25.28,447350.0,19.8555,19.8712,19.8398,19.8634,447350.0
2016-04-08 15:50:00,25.28,25.29,25.23,25.29,1042171.0,19.8634,19.8712,19.8241,19.8712,1042171.0
2016-04-11 09:30:00,25.7,25.81,25.61,25.78,342746.0,20.1934,20.2798,20.1227,20.2563,342746.0
2016-04-11 09:40:00,25.79,25.8,25.7,25.73,190447.0,20.2641,20.272,20.1934,20.217,190447.0
2016-04-11 09:50:00,25.73,25.75,25.71,25.75,159679.0,20.217,20.2327,20.2013,20.2327,159679.0
2016-04-11 10:00:00,25.75,25.84,25.75,25.82,132121.0,20.2327,20.3034,20.2327,20.2877,132121.0
2016-04-11 10:10:00,25.82,25.84,25.77,25.79,210727.0,20.2877,20.3034,20.2484,20.2641,210727.0
2016-04-11 10:20:00,25.78,25.8,25.76,25.77,139332.0,20.2563,20.272,20.2405,20.2484,139332.0
2016-04-11 10:30:00,25.77,25.78,25.76,25.76,64344.0,20.2484,20.2563,20.2405,20.2405,64344.0
2016-04-11 10:40:00,25.76,25.77,25.66,25.69,302722.0,20.2405,20.2484,20.162,20.1855,302722.0
2016-04-11 10:50:00,25.69,25.71,25.65,25.67,211952.0,20.1855,20.2013,20.1541,20.1698,211952.0
2016-04-11 11:00:00,25.66,25.7,25.64,25.7,38797.0,20.162,20.1934,20.1462,20.1934,38797.0
2016-04-11 11:10:00,25.7,25.7,25.65,25.66,81909.0,20.1934,20.1934,20.1541,20.162,81909.0
2016-04-11 11:20:00,25.66,25.66,25.62,25.64,93875.0,20.162,20.162,20.1305,20.1462,93875.0
2016-04-11 11:30:00,25.64,25.64,25.58,25.59,85224.0,20.1462,20.1462,20.0991,20.107,85224.0
2016-04-11 11:40:00,25.59,25.61,25.57,25.6,63155.0,20.107,20.1227,20.0912,20.1148,63155.0
2016-04-11 11:50:00,25.6,25.63,25.59,25.62,51982.0,20.1148,20.1384,20.107,20.1305,51982.0
2016-04-11 12:00:00,25.62,25.63,25.58,25.61,56524.0,20.1305,20.1384,20.0991,20.1227,56524.0
2016-04-11 12:10:00,25.61,25.63,25.6,25.63,38123.0,20.1227,20.1384,20.1148,20.1384,38123.0
2016-04-11 12:20:00,25.63,25.63,25.6,25.6,26355.0,20.1384,20.1384,20.1148,20.1148,26355.0
2016-04-11 12:30:00,25.6,25.61,25.58,25.59,46029.0,20.1148,20.1227,20.0991,20.107,46029.0
2016-04-11 12:40:00,25.58,25.63,25.58,25.62,36774.0,20.0991,20.1384,20.0991,20.1305,36774.0
2016-04-11 12:50:00,25.62,25.64,25.6,25.63,44910.0,20.1305,20.1462,20.1148,20.1384,44910.0
2016-04-11 13:00:00,25.63,25.63,25.6,25.63,43643.0,20.1384,20.1384,20.1148,20.1384,43643.0
2016-04-11 13:10:00,25.63,25.65,25.6,25.6,40843.0,20.1384,20.1541,20.1148,20.1148,40843.0
2016-04-11 13:20:00,25.6,25.63,25.58,25.58,83394.0,20.1148,20.1384,20.0991,20.0991,83394.0
2016-04-11 13:30:00,25.59,25.62,25.58,25.59,72893.0,20.107,20.1305,20.0991,20.107,72893.0
2016-04-11 13:40:00,25.59,25.6,25.58,25.59,68348.0,20.107,20.1148,20.0991,20.107,68348.0
2016-04-11 13:50:00,25.59,25.62,25.58,25.6,62133.0,20.107,20.1305,20.0991,20.1148,62133.0
2016-04-11 14:00:00,25.6,25.62,25.55,25.57,140957.0,20.1148,20.1305,20.0755,20.0912,140957.0
2016-04-11 14:10:00,25.56,25.61,25.56,25.61,64621.0,20.0834,20.1227,20.0834,20.1227,64621.0
2016-04-11 14:20:00,25.61,25.62,25.57,25.58,98074.0,20.1227,20.1305,20.0912,20.0991,98074.0
2016-04-11 14:30:00,25.57,25.62,25.55,25.62,108113.0,20.0912,20.1305,20.0755,20.1305,108113.0
2016-04-11 14:40:00,25.62,25.62,25.57,25.59,33573.0,20.1305,20.1305,20.0912,20.107,33573.0
2016-04-11 14:50:00,25.58,25.61,25.57,25.59,63455.0,20.0991,20.1227,20.0912,20.107,63455.0
2016-04-11 15:00:00,25.6,25.62,25.56,25.59,306713.0,20.1148,20.1305,20.0834,20.107,306713.0
2016-04-11 15:10:00,25.59,25.6,25.57,25.6,225113.0,20.107,20.1148,20.0912,20.1148,225113.0
2016-04-11 15:20:00,25.6,25.6,25.57,25.58,402935.0,20.1148,20.1148,20.0912,20.0991,402935.0
2016-04-11 15:30:00,25.58,25.59,25.54,25.55,146326.0,20.0991,20.107,20.0677,20.0755,146326.0
2016-04-11 15:40:00,25.55,25.55,25.51,25.53,211306.0,20.0755,20.0755,20.0441,20.0598,211306.0
2016-04-11 15:50:00,25.53,25.54,25.5,25.51,504664.0,20.0598,20.0677,20.0362,20.0441,504664.0
2016-04-12 09:30:00,25.7,25.72,25.47,25.47,297971.0,20.1934,20.2091,20.0127,20.0127,297971.0
2016-04-12 09:40:00,25.47,25.54,25.45,25.5,141903.0,20.0127,20.0677,19.997,20.0362,141903.0
2016-04-12 09:50:00,25.51,25.52,25.45,25.46,129419.0,20.0441,20.052,19.997,20.0048,129419.0
2016-04-12 10:00:00,25.46,25.51,25.4,25.41,194427.0,20.0048,20.0441,19.9577,19.9655,194427.0
2016-04-12 10:10:00,25.41,25.43,25.32,25.37,156295.0,19.9655,19.9812,19.8948,19.9341,156295.0
2016-04-12 10:20:00,25.37,25.38,25.31,25.32,184717.0,19.9341,19.942,19.887,19.8948,184717.0
2016-04-12 10:30:00,25.32,25.43,25.32,25.41,147491.0,19.8948,19.9812,19.8948,19.9655,147491.0
2016-04-12 10:40:00,25.42,25.46,25.4,25.43,162454.0,19.9734,20.0048,19.9577,19.9812,162454.0
2016-04-12 10:50:00,25.43,25.52,25.42,25.5,154178.0,19.9812,20.052,19.9734,20.0362,154178.0
2016-04-12 11:00:00,25.51,25.61,25.5,25.6,100401.0,20.0441,20.1227,20.0362,20.1148,100401.0
2016-04-12 11:10:00,25.61,25.64,25.58,25.63,70409.0,20.1227,20.1462,20.0991,20.1384,70409.0
2016-04-12 11:20:00,25.64,25.65,25.61,25.64,79505.0,20.1462,20.1541,20.1227,20.1462,79505.0
2016-04-12 11:30:00,25.64,25.65,25.58,25.58,73657.0,20.1462,20.1541,20.0991,20.0991,73657.0
2016-04-12 11:40:00,25.59,25.6,25.56,25.59,82435.0,20.107,20.1148,20.0834,20.107,82435.0
2016-04-12 11:50:00,25.59,25.62,25.58,25.6,40270.0,20.107,20.1305,20.0991,20.1148,40270.0
2016-04-12 12:00:00,25.6,25.61,25.59,25.6,32224.0,20.1148,20.1227,20.107,20.1148,32224.0
2016-04-12 12:10:00,25.61,25.63,25.6,25.63,35428.0,20.1227,20.1384,20.1148,20.1384,35428.0
2016-04-12 12:20:00,25.62,25.63,25.57,25.58,53853.0,20.1305,20.1384,20.0912,20.0991,53853.0
2016-04-12 12:30:00,25.59,25.66,25.58,25.65,86813.0,20.107,20.162,20.0991,20.1541,86813.0
2016-04-12 12:40:00,25.66,25.67,25.63,25.63,25944.0,20.162,20.1698,20.1384,20.1384,25944.0
2016-04-12 12:50:00,25.63,25.66,25.63,25.63,25727.0,20.1384,20.162,20.1384,20.1384,25727.0
2016-04-12 13:00:00,25.62,25.64,25.61,25.63,31032.0,20.1305,20.1462,20.1227,20.1384,31032.0
2016-04-12 13:10:00,25.63,25.63,25.61,25.62,23705.0,20.1384,20.1384,20.1227,20.1305,23705.0
2016-04-12 13:20:00,25.61,25.62,25.58,25.59,174542.0,20.1227,20.1305,20.0991,20.107,174542.0
2016-04-12 13:30:00,25.59,25.61,25.57,25.58,35674.0,20.107,20.1227,20.0912,20.0991,35674.0
2016-04-12 13:40:00,25.59,25.61,25.57,25.6,55582.0,20.107,20.1227,20.0912,20.1148,55582.0
2016-04-12 13:50:00,25.6,25.6,25.58,25.6,39273.0,20.1148,20.1148,20.0991,20.1148,39273.0
2016-04-12 14:00:00,25.6,25.61,25.57,25.6,60916.0,20.1148,20.1227,20.0912,20.1148,60916.0
2016-04-12 14:10:00,25.61,25.62,25.6,25.62,38226.0,20.1227,20.1305,20.1148,20.1305,38226.0
2016-04-12 14:20:00,25.61,25.62,25.59,25.61,75831.0,20.1227,20.1305,20.107,20.1227,75831.0
2016-04-12 14:30:00,25.61,25.62,25.6,25.62,51364.0,20.1227,20.1305,20.1148,20.1305,51364.0
2016-04-12 14:40:00,25.62,25.62,25.57,25.59,108390.0,20.1305,20.1305,20.0912,20.107,108390.0
2016-04-12 14:50:00,25.6,25.61,25.56,25.58,61477.0,20.1148,20.1227,20.0834,20.0991,61477.0
2016-04-12 15:00:00,25.58,25.63,25.57,25.62,166519.0,20.0991,20.1384,20.0912,20.1305,166519.0
2016-04-12 15:10:00,25.62,25.63,25.6,25.63,91123.0,20.1305,20.1384,20.1148,20.1384,91123.0
2016-04-12 15:20:00,25.63,25.63,25.59,25.61,79984.0,20.1384,20.1384,20.107,20.1227,79984.0
2016-04-12 15:30:00,25.61,25.64,25.58,25.6,297923.0,20.1227,20.1462,20.0991,20.1148,297923.0
2016-04-12 15:40:00,25.6,25.62,25.56,25.56,268644.0,20.1148,20.1305,20.0834,20.0834,268644.0
2016-04-12 15:50:00,25.56,25.58,25.55,25.58,457500.0,20.0834,20.0991,20.0755,20.0991,457500.0
2016-04-13 09:30:00,25.95,26.12,25.87,26.08,521716.0,20.3898,20.5234,20.327,20.492,521716.0
2016-04-13 09:40:00,26.08,26.17,26.04,26.04,392693.0,20.492,20.5627,20.4605,20.4605,392693.0
2016-04-13 09:50:00,26.05,26.07,25.93,25.93,439573.0,20.4684,20.4841,20.3741,20.3741,439573.0
2016-04-13 10:00:00,25.93,25.95,25.91,25.91,145048.0,20.3741,20.3898,20.3584,20.3584,145048.0
2016-04-13 10:10:00,25.91,25.93,25.88,25.89,155593.0,20.3584,20.3741,20.3348,20.3427,155593.0
2016-04-13 10:20:00,25.89,25.9,25.81,25.86,198610.0,20.3427,20.3505,20.2798,20.3191,198610.0
2016-04-13 10:30:00,25.86,25.88,25.78,25.82,218043.0,20.3191,20.3348,20.2563,20.2877,218043.0
2016-04-13 10:40:00,25.81,25.87,25.81,25.85,165630.0,20.2798,20.327,20.2798,20.3113,165630.0
2016-04-13 10:50:00,25.86,25.93,25.85,25.88,148769.0,20.3191,20.3741,20.3113,20.3348,148769.0
2016-04-13 11:00:00,25.87,25.93,25.86,25.91,75981.0,20.327,20.3741,20.3191,20.3584,75981.0
2016-04-13 11:10:00,25.9,25.94,25.89,25.94,107533.0,20.3505,20.382,20.3427,20.382,107533.0
2016-04-13 11:20:00,25.94,25.99,25.93,25.99,83710.0,20.382,20.4213,20.3741,20.4213,83710.0
2016-04-13 11:30:00,25.99,26.01,25.97,25.98,81455.0,20.4213,20.437,20.4055,20.4134,81455.0
2016-04-13 11:40:00,25.98,26.02,25.95,25.98,152316.0,20.4134,20.4448,20.3898,20.4134,152316.0
2016-04-13 11:50:00,25.99,25.99,25.93,25.97,96028.0,20.4213,20.4213,20.3741,20.4055,96028.0
2016-04-13 12:00:00,25.96,25.97,25.9,25.93,50448.0,20.3977,20.4055,20.3505,20.3741,50448.0
2016-04-13 12:10:00,25.93,25.94,25.87,25.92,90720.0,20.3741,20.382,20.327,20.3663,90720.0
2016-04-13 12:20:00,25.92,25.99,25.91,25.96,161161.0,20.3663,20.4213,20.3584,20.3977,161161.0
2016-04-13 12:30:00,25.97,25.99,25.95,25.99,122152.0,20.4055,20.4213,20.3898,20.4213,122152.0
2016-04-13 12:40:00,25.98,26.05,25.98,26.05,115779.0,20.4134,20.4684,20.4134,20.4684,115779.0
2016-04-13 12:50:00,26.05,26.08,26.05,26.07,144442.0,20.4684,20.492,20.4684,20.4841,144442.0
2016-04-13 13:00:00,26.07,26.08,26.02,26.03,106692.0,20.4841,20.492,20.4448,20.4527,106692.0
2016-04-13 13:10:00,26.03,26.08,26.01,26.06,454118.0,20.4527,20.492,20.437,20.4763,454118.0
2016-04-13 13:20:00,26.06,26.08,26.05,26.06,98123.0,20.4763,20.492,20.4684,20.4763,98123.0
2016-04-13 13:30:00,26.06,26.08,26.05,26.06,142387.0,20.4763,20.492,20.4684,20.4763,142387.0
2016-04-13 13:40:00,26.07,26.07,26.05,26.07,62832.0,20.4841,20.4841,20.4684,20.4841,62832.0
2016-04-13 13:50:00,26.07,26.09,26.05,26.09,43211.0,20.4841,20.4998,20.4684,20.4998,43211.0
2016-04-13 14:00:00,26.09,26.11,26.07,26.11,81959.0,20.4998,20.5155,20.4841,20.5155,81959.0
2016-04-13 14:10:00,26.11,26.12,26.09,26.1,198004.0,20.5155,20.5234,20.4998,20.5077,198004.0
2016-04-13 14:20:00,26.11,26.12,26.07,26.1,167616.0,20.5155,20.5234,20.4841,20.5077,167616.0
2016-04-13 14:30:00,26.1,26.11,26.05,26.08,99600.0,20.5077,20.5155,20.4684,20.492,99600.0
2016-04-13 14:40:00,26.08,26.11,26.07,26.09,74524.0,20.492,20.5155,20.4841,20.4998,74524.0
2016-04-13 14:50:00,26.09,26.11,26.08,26.11,209331.0,20.4998,20.5155,20.492,20.5155,209331.0
2016-04-13 15:00:00,26.11,26.16,26.09,26.1,309238.0,20.5155,20.5548,20.4998,20.5077,309238.0
2016-04-13 15:10:00,26.1,26.13,26.1,26.11,195684.0,20.5077,20.5313,20.5077,20.5155,195684.0
2016-04-13 15:20:00,26.11,26.14,26.1,26.14,243830.0,20.5155,20.5391,20.5077,20.5391,243830.0
2016-04-13 15:30:00,26.14,26.19,26.13,26.14,441669.0,20.5391,20.5784,20.5313,20.5391,441669.0
2016-04-13 15:40:00,26.14,26.15,26.11,26.11,656244.0,20.5391,20.547,20.5155,20.5155,656244.0
2016-04-13 15:50:00,26.12,26.21,26.11,26.18,1130104.0,20.5234,20.5941,20.5155,20.5705,1130104.0
2016-04-14 09:30:00,25.2,25.53,25.2,25.26,1054197.0,19.8005,20.0598,19.8005,19.8477,1054197.0
2016-04-14 09:40:00,25.27,25.27,25.08,25.14,789047.0,19.8555,19.8555,19.7062,19.7534,789047.0
2016-04-14 09:50:00,25.13,25.31,25.12,25.24,733452.0,19.7455,19.887,19.7377,19.832,733452.0
2016-04-14 10:00:00,25.24,25.29,25.17,25.19,333227.0,19.832,19.8712,19.777,19.7927,333227.0
2016-04-14 10:10:00,25.19,25.22,25.14,25.2,514678.0,19.7927,19.8162,19.7534,19.8005,514678.0
2016-04-14 10:20:00,25.19,25.22,25.15,25.21,419857.0,19.7927,19.8162,19.7612,19.8084,419857.0
2016-04-14 10:30:00,25.22,25.22,25.19,25.21,317574.0,19.8162,19.8162,19.7927,19.8084,317574.0
2016-04-14 10:40:00,25.21,25.27,25.18,25.26,427844.0,19.8084,19.8555,19.7848,19.8477,427844.0
2016-04-14 10:50:00,25.26,25.32,25.26,25.27,265647.0,19.8477,19.8948,19.8477,19.8555,265647.0
2016-04-14 11:00:00,25.26,25.35,25.25,25.32,153383.0,19.8477,19.9184,19.8398,19.8948,153383.0
2016-04-14 11:10:00,25.32,25.38,25.31,25.36,215815.0,19.8948,19.942,19.887,19.9262,215815.0
2016-04-14 11:20:00,25.35,25.35,25.3,25.3,172345.0,19.9184,19.9184,19.8791,19.8791,172345.0
2016-04-14 11:30:00,25.3,25.33,25.29,25.3,301077.0,19.8791,19.9027,19.8712,19.8791,301077.0
2016-04-14 11:40:00,25.3,25.33,25.29,25.31,190439.0,19.8791,19.9027,19.8712,19.887,190439.0
2016-04-14 11:50:00,25.32,25.33,25.29,25.31,481181.0,19.8948,19.9027,19.8712,19.887,481181.0
2016-04-14 12:00:00,25.32,25.35,25.29,25.32,217655.0,19.8948,19.9184,19.8712,19.8948,217655.0
2016-04-14 12:10:00,25.32,25.33,25.3,25.32,91122.0,19.8948,19.9027,19.8791,19.8948,91122.0
2016-04-14 12:20:00,25.32,25.34,25.29,25.33,117227.0,19.8948,19.9105,19.8712,19.9027,117227.0
2016-04-14 12:30:00,25.33,25.34,25.29,25.3,211568.0,19.9027,19.9105,19.8712,19.8791,211568.0
2016-04-14 12:40:00,25.3,25.34,25.3,25.33,102179.0,19.8791,19.9105,19.8791,19.9027,102179.0
2016-04-14 12:50:00,25.33,25.34,25.3,25.31,175440.0,19.9027,19.9105,19.8791,19.887,175440.0
2016-04-14 13:00:00,25.32,25.34,25.31,25.34,177618.0,19.8948,19.9105,19.887,19.9105,177618.0
2016-04-14 13:10:00,25.34,25.35,25.31,25.34,243925.0,19.9105,19.9184,19.887,19.9105,243925.0
2016-04-14 13:20:00,25.34,25.34,25.27,25.31,265877.0,19.9105,19.9105,19.8555,19.887,265877.0
2016-04-14 13:30:00,25.3,25.31,25.26,25.29,221948.0,19.8791,19.887,19.8477,19.8712,221948.0
2016-04-14 13:40:00,25.29,25.3,25.27,25.3,160707.0,19.8712,19.8791,19.8555,19.8791,160707.0
2016-04-14 13:50:00,25.29,25.29,25.26,25.28,215330.0,19.8712,19.8712,19.8477,19.8634,215330.0
2016-04-14 14:00:00,25.28,25.3,25.27,25.29,104994.0,19.8634,19.8791,19.8555,19.8712,104994.0
2016-04-14 14:10:00,25.29,25.3,25.22,25.22,194493.0,19.8712,19.8791,19.8162,19.8162,194493.0
2016-04-14 14:20:00,25.22,25.24,25.2,25.2,232099.0,19.8162,19.832,19.8005,19.8005,232099.0
2016-04-14 14:30:00,25.2,25.21,25.19,25.19,197104.0,19.8005,19.8084,19.7927,19.7927,197104.0
2016-04-14 14:40:00,25.2,25.21,25.18,25.2,117213.0,19.8005,19.8084,19.7848,19.8005,117213.0
2016-04-14 14:50:00,25.2,25.22,25.18,25.19,198347.0,19.8005,19.8162,19.7848,19.7927,198347.0
2016-04-14 15:00:00,25.19,25.22,25.18,25.21,134870.0,19.7927,19.8162,19.7848,19.8084,134870.0
2016-04-14 15:10:00,25.21,25.22,25.17,25.21,312092.0,19.8084,19.8162,19.777,19.8084,312092.0
2016-04-14 15:20:00,25.21,25.24,25.2,25.24,306203.0,19.8084,19.832,19.8005,19.832,306203.0
2016-04-14 15:30:00,25.24,25.28,25.24,25.27,407482.0,19.832,19.8634,19.832,19.8555,407482.0
2016-04-14 15:40:00,25.27,25.28,25.25,25.26,463407.0,19.8555,19.8634,19.8398,19.8477,463407.0
2016-04-14 15:50:00,25.27,25.31,25.26,25.29,1333540.0,19.8555,19.887,19.8477,19.8712,1333540.0
2016-04-15 09:30:00,25.51,25.58,25.49,25.51,777214.0,20.0441,20.0991,20.0284,20.0441,777214.0
2016-04-15 09:40:00,25.51,25.57,25.5,25.5,223288.0,20.0441,20.0912,20.0362,20.0362,223288.0
2016-04-15 09:50:00,25.5,25.55,25.5,25.52,217587.0,20.0362,20.0755,20.0362,20.052,217587.0
2016-04-15 10:00:00,25.51,25.54,25.5,25.51,158469.0,20.0441,20.0677,20.0362,20.0441,158469.0
2016-04-15 10:10:00,25.5,25.52,25.46,25.51,130218.0,20.0362,20.052,20.0048,20.0441,130218.0
2016-04-15 10:20:00,25.51,25.51,25.45,25.48,226258.0,20.0441,20.0441,19.997,20.0205,226258.0
2016-04-15 10:30:00,25.48,25.54,25.47,25.52,152227.0,20.0205,20.0677,20.0127,20.052,152227.0
2016-04-15 10:40:00,25.52,25.56,25.51,25.56,113156.0,20.052,20.0834,20.0441,20.0834,113156.0
2016-04-15 10:50:00,25.55,25.56,25.5,25.52,182253.0,20.0755,20.0834,20.0362,20.052,182253.0
2016-04-15 11:00:00,25.52,25.52,25.45,25.46,182123.0,20.052,20.052,19.997,20.0048,182123.0
2016-04-15 11:10:00,25.46,25.48,25.44,25.45,144485.0,20.0048,20.0205,19.9891,19.997,144485.0
2016-04-15 11:20:00,25.45,25.52,25.44,25.5,164514.0,19.997,20.052,19.9891,20.0362,164514.0
2016-04-15 11:30:00,25.5,25.5,25.45,25.46,99678.0,20.0362,20.0362,19.997,20.0048,99678.0
2016-04-15 11:40:00,25.46,25.52,25.46,25.52,84620.0,20.0048,20.052,20.0048,20.052,84620.0
2016-04-15 11:50:00,25.51,25.53,25.5,25.51,97760.0,20.0441,20.0598,20.0362,20.0441,97760.0
2016-04-15 12:00:00,25.51,25.53,25.5,25.51,62041.0,20.0441,20.0598,20.0362,20.0441,62041.0
2016-04-15 12:10:00,25.51,25.53,25.5,25.52,165157.0,20.0441,20.0598,20.0362,20.052,165157.0
2016-04-15 12:20:00,25.53,25.55,25.51,25.55,261800.0,20.0598,20.0755,20.0441,20.0755,261800.0
2016-04-15 12:30:00,25.55,25.57,25.54,25.55,67368.0,20.0755,20.0912,20.0677,20.0755,67368.0
2016-04-15 12:40:00,25.55,25.56,25.53,25.53,44280.0,20.0755,20.0834,20.0598,20.0598,44280.0
2016-04-15 12:50:00,25.54,25.54,25.47,25.49,159331.0,20.0677,20.0677,20.0127,20.0284,159331.0
2016-04-15 13:00:00,25.5,25.53,25.48,25.49,137433.0,20.0362,20.0598,20.0205,20.0284,137433.0
2016-04-15 13:10:00,25.49,25.5,25.46,25.48,100744.0,20.0284,20.0362,20.0048,20.0205,100744.0
2016-04-15 13:20:00,25.47,25.47,25.41,25.43,181746.0,20.0127,20.0127,19.9655,19.9812,181746.0
2016-04-15 13:30:00,25.42,25.43,25.39,25.41,215748.0,19.9734,19.9812,19.9498,19.9655,215748.0
2016-04-15 13:40:00,25.41,25.41,25.37,25.37,65988.0,19.9655,19.9655,19.9341,19.9341,65988.0
2016-04-15 13:50:00,25.37,25.4,25.37,25.39,69923.0,19.9341,19.9577,19.9341,19.9498,69923.0
2016-04-15 14:00:00,25.39,25.43,25.39,25.43,139982.0,19.9498,19.9812,19.9498,19.9812,139982.0
2016-04-15 14:10:00,25.42,25.43,25.42,25.43,163045.0,19.9734,19.9812,19.9734,19.9812,163045.0
2016-04-15 14:20:00,25.43,25.47,25.42,25.47,180034.0,19.9812,20.0127,19.9734,20.0127,180034.0
2016-04-15 14:30:00,25.47,25.47,25.46,25.47,140891.0,20.0127,20.0127,20.0048,20.0127,140891.0
2016-04-15 14:40:00,25.47,25.47,25.46,25.46,90438.0,20.0127,20.0127,20.0048,20.0048,90438.0
2016-04-15 14:50:00,25.47,25.49,25.46,25.49,136279.0,20.0127,20.0284,20.0048,20.0284,136279.0
2016-04-15 15:00:00,25.49,25.5,25.48,25.5,209414.0,20.0284,20.0362,20.0205,20.0362,209414.0
2016-04-15 15:10:00,25.49,25.5,25.45,25.48,191550.0,20.0284,20.0362,19.997,20.0205,191550.0
2016-04-15 15:20:00,25.48,25.48,25.47,25.48,87036.0,20.0205,20.0205,20.0127,20.0205,87036.0
2016-04-15 15:30:00,25.48,25.49,25.47,25.49,190561.0,20.0205,20.0284,20.0127,20.0284,190561.0
2016-04-15 15:40:00,25.49,25.51,25.46,25.46,576536.0,20.0284,20.0441,20.0048,20.0048,576536.0
2016-04-15 15:50:00,25.46,25.47,25.43,25.45,867010.0,20.0048,20.0127,19.9812,19.997,867010.0
2016-04-18 09:30:00,25.38,25.43,25.31,25.43,231011.0,19.942,19.9812,19.887,19.9812,231011.0
2016-04-18 09:40:00,25.43,25.46,25.41,25.45,148086.0,19.9812,20.0048,19.9655,19.997,148086.0
2016-04-18 09:50:00,25.45,25.47,25.39,25.43,110236.0,19.997,20.0127,19.9498,19.9812,110236.0
2016-04-18 10:00:00,25.43,25.48,25.41,25.43,109741.0,19.9812,20.0205,19.9655,19.9812,109741.0
2016-04-18 10:10:00,25.42,25.47,25.4,25.43,160152.0,19.9734,20.0127,19.9577,19.9812,160152.0
2016-04-18 10:20:00,25.43,25.5,25.41,25.47,279905.0,19.9812,20.0362,19.9655,20.0127,279905.0
2016-04-18 10:30:00,25.47,25.58,25.47,25.58,399695.0,20.0127,20.0991,20.0127,20.0991,399695.0
2016-04-18 10:40:00,25.57,25.58,25.53,25.56,309095.0,20.0912,20.0991,20.0598,20.0834,309095.0
2016-04-18 10:50:00,25.56,25.63,25.54,25.61,193702.0,20.0834,20.1384,20.0677,20.1227,193702.0
2016-04-18 11:00:00,25.6,25.61,25.54,25.57,126099.0,20.1148,20.1227,20.0677,20.0912,126099.0
2016-04-18 11:10:00,25.58,25.62,25.56,25.62,85227.0,20.0991,20.1305,20.0834,20.1305,85227.0
2016-04-18 11:20:00,25.62,25.65,25.59,25.65,129537.0,20.1305,20.1541,20.107,20.1541,129537.0
2016-04-18 11:30:00,25.64,25.65,25.59,25.61,148447.0,20.1462,20.1541,20.107,20.1227,148447.0
2016-04-18 11:40:00,25.61,25.65,25.58,25.61,160635.0,20.1227,20.1541,20.0991,20.1227,160635.0
2016-04-18 11:50:00,25.61,25.68,25.59,25.62,192816.0,20.1227,20.1777,20.107,20.1305,192816.0
2016-04-18 12:00:00,25.62,25.66,25.62,25.64,60701.0,20.1305,20.162,20.1305,20.1462,60701.0
2016-04-18 12:10:00,25.63,25.65,25.6,25.64,81535.0,20.1384,20.1541,20.1148,20.1462,81535.0
2016-04-18 12:20:00,25.63,25.65,25.62,25.64,46759.0,20.1384,20.1541,20.1305,20.1462,46759.0
2016-04-18 12:30:00,25.64,25.68,25.64,25.67,50835.0,20.1462,20.1777,20.1462,20.1698,50835.0
2016-04-18 12:40:00,25.67,25.68,25.63,25.65,49913.0,20.1698,20.1777,20.1384,20.1541,49913.0
2016-04-18 12:50:00,25.65,25.66,25.64,25.64,41714.0,20.1541,20.162,20.1462,20.1462,41714.0
2016-04-18 13:00:00,25.65,25.66,25.59,25.61,57067.0,20.1541,20.162,20.107,20.1227,57067.0
2016-04-18 13:10:00,25.61,25.61,25.54,25.55,46749.0,20.1227,20.1227,20.0677,20.0755,46749.0
2016-04-18 13:20:00,25.55,25.62,25.55,25.6,81275.0,20.0755,20.1305,20.0755,20.1148,81275.0
2016-04-18 13:30:00,25.59,25.62,25.59,25.61,69389.0,20.107,20.1305,20.107,20.1227,69389.0
2016-04-18 13:40:00,25.62,25.64,25.58,25.59,50399.0,20.1305,20.1462,20.0991,20.107,50399.0
2016-04-18 13:50:00,25.59,25.61,25.54,25.58,253687.0,20.107,20.1227,20.0677,20.0991,253687.0
2016-04-18 14:00:00,25.58,25.59,25.52,25.52,178258.0,20.0991,20.107,20.052,20.052,178258.0
2016-04-18 14:10:00,25.52,25.56,25.51,25.54,97176.0,20.052,20.0834,20.0441,20.0677,97176.0
2016-04-18 14:20:00,25.54,25.56,25.51,25.53,127952.0,20.0677,20.0834,20.0441,20.0598,127952.0
2016-04-18 14:30:00,25.53,25.54,25.5,25.53,79021.0,20.0598,20.0677,20.0362,20.0598,79021.0
2016-04-18 14:40:00,25.53,25.55,25.52,25.53,64195.0,20.0598,20.0755,20.052,20.0598,64195.0
2016-04-18 14:50:00,25.53,25.56,25.51,25.52,107348.0,20.0598,20.0834,20.0441,20.052,107348.0
2016-04-18 15:00:00,25.51,25.56,25.48,25.55,197735.0,20.0441,20.0834,20.0205,20.0755,197735.0
2016-04-18 15:10:00,25.55,25.56,25.5,25.53,205171.0,20.0755,20.0834,20.0362,20.0598,205171.0
2016-04-18 15:20:00,25.53,25.53,25.49,25.51,111999.0,20.0598,20.0598,20.0284,20.0441,111999.0
2016-04-18 15:30:00,25.51,25.52,25.49,25.49,143984.0,20.0441,20.052,20.0284,20.0284,143984.0
2016-04-18 15:40:00,25.49,25.53,25.47,25.47,245481.0,20.0284,20.0598,20.0127,20.0127,245481.0
2016-04-18 15:50:00,25.48,25.51,25.47,25.51,543479.0,20.0205,20.0441,20.0127,20.0441,543479.0
2016-04-19 09:30:00,25.52,25.67,25.52,25.62,192876.0,20.052,20.1698,20.052,20.1305,192876.0
2016-04-19 09:40:00,25.62,25.63,25.55,25.62,130773.0,20.1305,20.1384,20.0755,20.1305,130773.0
2016-04-19 09:50:00,25.62,25.62,25.51,25.52,450309.0,20.1305,20.1305,20.0441,20.052,450309.0
2016-04-19 10:00:00,25.53,25.54,25.51,25.51,217474.0,20.0598,20.0677,20.0441,20.0441,217474.0
2016-04-19 10:10:00,25.51,25.52,25.47,25.48,110062.0,20.0441,20.052,20.0127,20.0205,110062.0
2016-04-19 10:20:00,25.48,25.51,25.48,25.51,465735.0,20.0205,20.0441,20.0205,20.0441,465735.0
2016-04-19 10:30:00,25.51,25.51,25.45,25.48,188271.0,20.0441,20.0441,19.997,20.0205,188271.0
2016-04-19 10:40:00,25.47,25.48,25.43,25.46,226378.0,20.0127,20.0205,19.9812,20.0048,226378.0
2016-04-19 10:50:00,25.46,25.46,25.44,25.45,59034.0,20.0048,20.0048,19.9891,19.997,59034.0
2016-04-19 11:00:00,25.45,25.46,25.43,25.43,101766.0,19.997,20.0048,19.9812,19.9812,101766.0
2016-04-19 11:10:00,25.43,25.44,25.39,25.4,128640.0,19.9812,19.9891,19.9498,19.9577,128640.0
2016-04-19 11:20:00,25.4,25.41,25.37,25.4,93523.0,19.9577,19.9655,19.9341,19.9577,93523.0
2016-04-19 11:30:00,25.4,25.43,25.38,25.42,94774.0,19.9577,19.9812,19.942,19.9734,94774.0
2016-04-19 11:40:00,25.41,25.42,25.39,25.41,152285.0,19.9655,19.9734,19.9498,19.9655,152285.0
2016-04-19 11:50:00,25.41,25.41,25.33,25.34,208449.0,19.9655,19.9655,19.9027,19.9105,208449.0
2016-04-19 12:00:00,25.34,25.35,25.33,25.34,118382.0,19.9105,19.9184,19.9027,19.9105,118382.0
2016-04-19 12:10:00,25.33,25.34,25.31,25.32,158611.0,19.9027,19.9105,19.887,19.8948,158611.0
2016-04-19 12:20:00,25.32,25.32,25.28,25.3,160640.0,19.8948,19.8948,19.8634,19.8791,160640.0
2016-04-19 12:30:00,25.3,25.31,25.26,25.26,119280.0,19.8791,19.887,19.8477,19.8477,119280.0
2016-04-19 12:40:00,25.26,25.26,25.2,25.21,169011.0,19.8477,19.8477,19.8005,19.8084,169011.0
2016-04-19 12:50:00,25.21,25.22,25.18,25.22,138627.0,19.8084,19.8162,19.7848,19.8162,138627.0
2016-04-19 13:00:00,25.21,25.24,25.21,25.24,437406.0,19.8084,19.832,19.8084,19.832,437406.0
2016-04-19 13:10:00,25.23,25.25,25.22,25.23,87833.0,19.8241,19.8398,19.8162,19.8241,87833.0
2016-04-19 13:20:00,25.23,25.25,25.21,25.23,138499.0,19.8241,19.8398,19.8084,19.8241,138499.0
2016-04-19 13:30:00,25.23,25.25,25.19,25.21,219315.0,19.8241,19.8398,19.7927,19.8084,219315.0
2016-04-19 13:40:00,25.21,25.24,25.2,25.23,58211.0,19.8084,19.832,19.8005,19.8241,58211.0
2016-04-19 13:50:00,25.23,25.25,25.21,25.25,113304.0,19.8241,19.8398,19.8084,19.8398,113304.0
2016-04-19 14:00:00,25.25,25.29,25.24,25.27,219070.0,19.8398,19.8712,19.832,19.8555,219070.0
2016-04-19 14:10:00,25.27,25.27,25.24,25.24,88147.0,19.8555,19.8555,19.832,19.832,88147.0
2016-04-19 14:20:00,25.24,25.25,25.22,25.23,129311.0,19.832,19.8398,19.8162,19.8241,129311.0
2016-04-19 14:30:00,25.22,25.23,25.19,25.21,103418.0,19.8162,19.8241,19.7927,19.8084,103418.0
2016-04-19 14:40:00,25.21,25.27,25.2,25.27,158174.0,19.8084,19.8555,19.8005,19.8555,158174.0
2016-04-19 14:50:00,25.27,25.27,25.2,25.2,133227.0,19.8555,19.8555,19.8005,19.8005,133227.0
2016-04-19 15:00:00,25.2,25.21,25.18,25.2,88565.0,19.8005,19.8084,19.7848,19.8005,88565.0
2016-04-19 15:10:00,25.2,25.23,25.18,25.19,148521.0,19.8005,19.8241,19.7848,19.7927,148521.0
2016-04-19 15:20:00,25.19,25.21,25.18,25.19,137668.0,19.7927,19.8084,19.7848,19.7927,137668.0
2016-04-19 15:30:00,25.19,25.21,25.18,25.18,199366.0,19.7927,19.8084,19.7848,19.7848,199366.0
2016-04-19 15:40:00,25.19,25.19,25.15,25.15,470644.0,19.7927,19.7927,19.7612,19.7612,470644.0
2016-04-19 15:50:00,25.16,25.18,25.14,25.17,1415586.0,19.7691,19.7848,19.7534,19.777,1415586.0
2016-04-20 09:30:00,24.93,25.04,24.85,24.89,742737.0,19.5884,19.6748,19.5255,19.5569,742737.0
2016-04-20 09:40:00,24.89,24.89,24.74,24.78,380799.0,19.5569,19.5569,19.4391,19.4705,380799.0
2016-04-20 09:50:00,24.77,25.0,24.75,24.99,448932.0,19.4627,19.6434,19.4469,19.6355,448932.0
2016-04-20 10:00:00,24.99,25.02,24.89,24.94,251967.0,19.6355,19.6591,19.5569,19.5962,251967.0
2016-04-20 10:10:00,24.94,24.96,24.82,24.82,383163.0,19.5962,19.6119,19.5019,19.5019,383163.0
2016-04-20 10:20:00,24.83,24.9,24.82,24.86,245940.0,19.5098,19.5648,19.5019,19.5334,245940.0
2016-04-20 10:30:00,24.86,24.88,24.79,24.82,312363.0,19.5334,19.5491,19.4784,19.5019,312363.0
2016-04-20 10:40:00,24.81,24.87,24.79,24.87,227230.0,19.4941,19.5412,19.4784,19.5412,227230.0
2016-04-20 10:50:00,24.87,24.9,24.82,24.84,192105.0,19.5412,19.5648,19.5019,19.5177,192105.0
2016-04-20 11:00:00,24.84,24.91,24.82,24.91,136203.0,19.5177,19.5727,19.5019,19.5727,136203.0
2016-04-20 11:10:00,24.9,24.96,24.9,24.93,188164.0,19.5648,19.6119,19.5648,19.5884,188164.0
2016-04-20 11:20:00,24.94,25.09,24.91,25.07,190004.0,19.5962,19.7141,19.5727,19.6984,190004.0
2016-04-20 11:30:00,25.07,25.09,25.02,25.09,138054.0,19.6984,19.7141,19.6591,19.7141,138054.0
2016-04-20 11:40:00,25.09,25.15,25.08,25.11,104439.0,19.7141,19.7612,19.7062,19.7298,104439.0
2016-04-20 11:50:00,25.11,25.16,25.09,25.11,159390.0,19.7298,19.7691,19.7141,19.7298,159390.0
2016-04-20 12:00:00,25.1,25.15,25.1,25.13,140008.0,19.722,19.7612,19.722,19.7455,140008.0
2016-04-20 12:10:00,25.12,25.14,25.03,25.07,232152.0,19.7377,19.7534,19.667,19.6984,232152.0
2016-04-20 12:20:00,25.07,25.14,25.05,25.13,77471.0,19.6984,19.7534,19.6827,19.7455,77471.0
2016-04-20 12:30:00,25.14,25.14,25.08,25.11,174226.0,19.7534,19.7534,19.7062,19.7298,174226.0
2016-04-20 12:40:00,25.12,25.13,25.08,25.09,205210.0,19.7377,19.7455,19.7062,19.7141,205210.0
2016-04-20 12:50:00,25.09,25.12,25.07,25.09,77538.0,19.7141,19.7377,19.6984,19.7141,77538.0
2016-04-20 13:00:00,25.1,25.11,25.07,25.08,123694.0,19.722,19.7298,19.6984,19.7062,123694.0
2016-04-20 13:10:00,25.09,25.13,25.08,25.13,98955.0,19.7141,19.7455,19.7062,19.7455,98955.0
2016-04-20 13:20:00,25.13,25.18,25.11,25.17,182221.0,19.7455,19.7848,19.7298,19.777,182221.0
2016-04-20 13:30:00,25.16,25.17,25.13,25.16,53215.0,19.7691,19.777,19.7455,19.7691,53215.0
2016-04-20 13:40:00,25.16,25.21,25.13,25.19,91119.0,19.7691,19.8084,19.7455,19.7927,91119.0
2016-04-20 13:50:00,25.19,25.21,25.17,25.19,102274.0,19.7927,19.8084,19.777,19.7927,102274.0
2016-04-20 14:00:00,25.2,25.2,25.15,25.17,56689.0,19.8005,19.8005,19.7612,19.777,56689.0
2016-04-20 14:10:00,25.17,25.2,25.17,25.19,88740.0,19.777,19.8005,19.777,19.7927,88740.0
2016-04-20 14:20:00,25.2,25.25,25.19,25.21,126629.0,19.8005,19.8398,19.7927,19.8084,126629.0
2016-04-20 14:30:00,25.21,25.21,25.17,25.2,83887.0,19.8084,19.8084,19.777,19.8005,83887.0
2016-04-20 14:40:00,25.2,25.2,25.14,25.14,95132.0,19.8005,19.8005,19.7534,19.7534,95132.0
2016-04-20 14:50:00,25.14,25.18,25.14,25.16,279727.0,19.7534,19.7848,19.7534,19.7691,279727.0
2016-04-20 15:00:00,25.17,25.19,25.14,25.16,150583.0,19.777,19.7927,19.7534,19.7691,150583.0
2016-04-20 15:10:00,25.15,25.16,25.11,25.12,151790.0,19.7612,19.7691,19.7298,19.7377,151790.0
2016-04-20 15:20:00,25.12,25.13,25.1,25.11,264957.0,19.7377,19.7455,19.722,19.7298,264957.0
2016-04-20 15:30:00,25.11,25.13,25.1,25.12,231636.0,19.7298,19.7455,19.722,19.7377,231636.0
2016-04-20 15:40:00,25.12,25.13,25.09,25.12,512203.0,19.7377,19.7455,19.7141,19.7377,512203.0
2016-04-20 15:50:00,25.12,25.13,25.1,25.12,706855.0,19.7377,19.7455,19.722,19.7377,706855.0
2016-04-21 09:30:00,25.24,25.35,25.2,25.26,258492.0,19.832,19.9184,19.8005,19.8477,258492.0
2016-04-21 09:40:00,25.25,25.25,25.12,25.17,169920.0,19.8398,19.8398,19.7377,19.777,169920.0
2016-04-21 09:50:00,25.16,25.18,25.02,25.02,265577.0,19.7691,19.7848,19.6591,19.6591,265577.0
2016-04-21 10:00:00,25.02,25.11,25.0,25.11,221852.0,19.6591,19.7298,19.6434,19.7298,221852.0
2016-04-21 10:10:00,25.1,25.16,25.08,25.16,144358.0,19.722,19.7691,19.7062,19.7691,144358.0
2016-04-21 10:20:00,25.15,25.19,25.13,25.14,155052.0,19.7612,19.7927,19.7455,19.7534,155052.0
2016-04-21 10:30:00,25.14,25.24,25.14,25.24,168694.0,19.7534,19.832,19.7534,19.832,168694.0
2016-04-21 10:40:00,25.24,25.24,25.14,25.19,211524.0,19.832,19.832,19.7534,19.7927,211524.0
2016-04-21 10:50:00,25.19,25.22,25.17,25.19,103525.0,19.7927,19.8162,19.777,19.7927,103525.0
2016-04-21 11:00:00,25.19,25.21,25.15,25.16,161053.0,19.7927,19.8084,19.7612,19.7691,161053.0
2016-04-21 11:10:00,25.16,25.19,25.13,25.15,80268.0,19.7691,19.7927,19.7455,19.7612,80268.0
2016-04-21 11:20:00,25.14,25.19,25.14,25.17,84333.0,19.7534,19.7927,19.7534,19.777,84333.0
2016-04-21 11:30:00,25.17,25.18,25.06,25.09,113684.0,19.777,19.7848,19.6905,19.7141,113684.0
2016-04-21 11:40:00,25.1,25.11,25.06,25.11,200312.0,19.722,19.7298,19.6905,19.7298,200312.0
2016-04-21 11:50:00,25.11,25.16,25.06,25.07,109287.0,19.7298,19.7691,19.6905,19.6984,109287.0
2016-04-21 12:00:00,25.08,25.11,25.06,25.1,166103.0,19.7062,19.7298,19.6905,19.722,166103.0
2016-04-21 12:10:00,25.09,25.14,25.07,25.11,114480.0,19.7141,19.7534,19.6984,19.7298,114480.0
2016-04-21 12:20:00,25.11,25.16,25.11,25.15,66625.0,19.7298,19.7691,19.7298,19.7612,66625.0
2016-04-21 12:30:00,25.14,25.16,25.12,25.12,43055.0,19.7534,19.7691,19.7377,19.7377,43055.0
2016-04-21 12:40:00,25.12,25.17,25.11,25.13,161880.0,19.7377,19.777,19.7298,19.7455,161880.0
2016-04-21 12:50:00,25.13,25.16,25.11,25.16,61893.0,19.7455,19.7691,19.7298,19.7691,61893.0
2016-04-21 13:00:00,25.16,25.17,25.11,25.13,59395.0,19.7691,19.777,19.7298,19.7455,59395.0
2016-04-21 13:10:00,25.13,25.15,25.11,25.12,44758.0,19.7455,19.7612,19.7298,19.7377,44758.0
2016-04-21 13:20:00,25.12,25.13,25.12,25.12,18211.0,19.7377,19.7455,19.7377,19.7377,18211.0
2016-04-21 13:30:00,25.13,25.16,25.12,25.15,184443.0,19.7455,19.7691,19.7377,19.7612,184443.0
2016-04-21 13:40:00,25.15,25.16,25.14,25.16,113099.0,19.7612,19.7691,19.7534,19.7691,113099.0
2016-04-21 13:50:00,25.16,25.16,25.14,25.14,83840.0,19.7691,19.7691,19.7534,19.7534,83840.0
2016-04-21 14:00:00,25.14,25.16,25.1,25.12,150637.0,19.7534,19.7691,19.722,19.7377,150637.0
2016-04-21 14:10:00,25.12,25.14,25.1,25.1,80507.0,19.7377,19.7534,19.722,19.722,80507.0
2016-04-21 14:20:00,25.1,25.12,25.1,25.11,47862.0,19.722,19.7377,19.722,19.7298,47862.0
2016-04-21 14:30:00,25.1,25.14,25.1,25.12,192758.0,19.722,19.7534,19.722,19.7377,192758.0
2016-04-21 14:40:00,25.13,25.15,25.1,25.15,113389.0,19.7455,19.7612,19.722,19.7612,113389.0
2016-04-21 14:50:00,25.14,25.15,25.13,25.15,120217.0,19.7534,19.7612,19.7455,19.7612,120217.0
2016-04-21 15:00:00,25.15,25.16,25.14,25.15,98086.0,19.7612,19.7691,19.7534,19.7612,98086.0
2016-04-21 15:10:00,25.15,25.16,25.11,25.11,94990.0,19.7612,19.7691,19.7298,19.7298,94990.0
2016-04-21 15:20:00,25.11,25.13,25.1,25.11,210895.0,19.7298,19.7455,19.722,19.7298,210895.0
2016-04-21 15:30:00,25.12,25.15,25.11,25.13,198177.0,19.7377,19.7612,19.7298,19.7455,198177.0
2016-04-21 15:40:00,25.13,25.18,25.13,25.17,254192.0,19.7455,19.7848,19.7455,19.777,254192.0
2016-04-21 15:50:00,25.16,25.17,25.13,25.16,585511.0,19.7691,19.777,19.7455,19.7691,585511.0
2016-04-22 09:30:00,25.18,25.23,25.0,25.21,228816.0,19.7848,19.8241,19.6434,19.8084,228816.0
2016-04-22 09:40:00,25.21,25.31,25.17,25.29,127053.0,19.8084,19.887,19.777,19.8712,127053.0
2016-04-22 09:50:00,25.29,25.29,25.21,25.22,137929.0,19.8712,19.8712,19.8084,19.8162,137929.0
2016-04-22 10:00:00,25.23,25.23,25.17,25.18,103643.0,19.8241,19.8241,19.777,19.7848,103643.0
2016-04-22 10:10:00,25.17,25.24,25.16,25.17,195556.0,19.777,19.832,19.7691,19.777,195556.0
2016-04-22 10:20:00,25.16,25.19,25.14,25.18,110529.0,19.7691,19.7927,19.7534,19.7848,110529.0
2016-04-22 10:30:00,25.19,25.2,25.12,25.14,166988.0,19.7927,19.8005,19.7377,19.7534,166988.0
2016-04-22 10:40:00,25.14,25.15,25.06,25.1,203883.0,19.7534,19.7612,19.6905,19.722,203883.0
2016-04-22 10:50:00,25.1,25.12,25.08,25.09,76914.0,19.722,19.7377,19.7062,19.7141,76914.0
2016-04-22 11:00:00,25.09,25.14,25.06,25.07,141568.0,19.7141,19.7534,19.6905,19.6984,141568.0
2016-04-22 11:10:00,25.07,25.1,25.06,25.09,227532.0,19.6984,19.722,19.6905,19.7141,227532.0
2016-04-22 11:20:00,25.09,25.11,25.07,25.09,146983.0,19.7141,19.7298,19.6984,19.7141,146983.0
2016-04-22 11:30:00,25.1,25.12,25.08,25.11,102922.0,19.722,19.7377,19.7062,19.7298,102922.0
2016-04-22 11:40:00,25.12,25.12,25.08,25.11,83332.0,19.7377,19.7377,19.7062,19.7298,83332.0
2016-04-22 11:50:00,25.11,25.11,25.04,25.1,287088.0,19.7298,19.7298,19.6748,19.722,287088.0
2016-04-22 12:00:00,25.1,25.11,25.03,25.06,77650.0,19.722,19.7298,19.667,19.6905,77650.0
2016-04-22 12:10:00,25.06,25.06,25.02,25.06,162902.0,19.6905,19.6905,19.6591,19.6905,162902.0
2016-04-22 12:20:00,25.06,25.06,24.95,24.95,79702.0,19.6905,19.6905,19.6041,19.6041,79702.0
2016-04-22 12:30:00,24.96,25.01,24.95,25.0,223483.0,19.6119,19.6512,19.6041,19.6434,223483.0
2016-04-22 12:40:00,25.0,25.05,24.99,25.03,152906.0,19.6434,19.6827,19.6355,19.667,152906.0
2016-04-22 12:50:00,25.02,25.05,25.0,25.05,82380.0,19.6591,19.6827,19.6434,19.6827,82380.0
2016-04-22 13:00:00,25.04,25.08,25.04,25.07,72423.0,19.6748,19.7062,19.6748,19.6984,72423.0
2016-04-22 13:10:00,25.07,25.09,25.06,25.07,75037.0,19.6984,19.7141,19.6905,19.6984,75037.0
2016-04-22 13:20:00,25.07,25.08,25.05,25.08,144568.0,19.6984,19.7062,19.6827,19.7062,144568.0
2016-04-22 13:30:00,25.08,25.08,25.01,25.01,151039.0,19.7062,19.7062,19.6512,19.6512,151039.0
2016-04-22 13:40:00,25.01,25.05,24.99,25.03,77438.0,19.6512,19.6827,19.6355,19.667,77438.0
2016-04-22 13:50:00,25.04,25.04,25.0,25.01,84404.0,19.6748,19.6748,19.6434,19.6512,84404.0
2016-04-22 14:00:00,25.0,25.03,24.97,24.99,110866.0,19.6434,19.667,19.6198,19.6355,110866.0
2016-04-22 14:10:00,24.99,25.01,24.94,24.97,122876.0,19.6355,19.6512,19.5962,19.6198,122876.0
2016-04-22 14:20:00,24.98,25.1,24.97,25.08,147719.0,19.6277,19.722,19.6198,19.7062,147719.0
2016-04-22 14:30:00,25.08,25.1,25.08,25.09,50749.0,19.7062,19.722,19.7062,19.7141,50749.0
2016-04-22 14:40:00,25.09,25.11,25.07,25.07,82785.0,19.7141,19.7298,19.6984,19.6984,82785.0
2016-04-22 14:50:00,25.07,25.09,25.06,25.08,52891.0,19.6984,19.7141,19.6905,19.7062,52891.0
2016-04-22 15:00:00,25.08,25.09,25.03,25.05,131514.0,19.7062,19.7141,19.667,19.6827,131514.0
2016-04-22 15:10:00,25.05,25.09,25.02,25.02,123041.0,19.6827,19.7141,19.6591,19.6591,123041.0
2016-04-22 15:20:00,25.03,25.05,24.99,25.05,173096.0,19.667,19.6827,19.6355,19.6827,173096.0
2016-04-22 15:30:00,25.04,25.05,25.01,25.04,192801.0,19.6748,19.6827,19.6512,19.6748,192801.0
2016-04-22 15:40:00,25.04,25.08,25.03,25.08,333915.0,19.6748,19.7062,19.667,19.7062,333915.0
2016-04-22 15:50:00,25.08,25.09,25.06,25.07,723171.0,19.7062,19.7141,19.6905,19.6984,723171.0
2016-04-25 09:30:00,25.15,25.27,25.15,25.24,158255.0,19.7612,19.8555,19.7612,19.832,158255.0
2016-04-25 09:40:00,25.23,25.29,25.19,25.26,212563.0,19.8241,19.8712,19.7927,19.8477,212563.0
2016-04-25 09:50:00,25.26,25.33,25.23,25.32,120899.0,19.8477,19.9027,19.8241,19.8948,120899.0
2016-04-25 10:00:00,25.32,25.33,25.19,25.21,281446.0,19.8948,19.9027,19.7927,19.8084,281446.0
2016-04-25 10:10:00,25.21,25.21,25.15,25.15,264337.0,19.8084,19.8084,19.7612,19.7612,264337.0
2016-04-25 10:20:00,25.16,25.19,25.14,25.14,183670.0,19.7691,19.7927,19.7534,19.7534,183670.0
2016-04-25 10:30:00,25.14,25.15,25.08,25.08,149597.0,19.7534,19.7612,19.7062,19.7062,149597.0
2016-04-25 10:40:00,25.08,25.15,25.07,25.14,211487.0,19.7062,19.7612,19.6984,19.7534,211487.0
2016-04-25 10:50:00,25.14,25.17,25.11,25.11,211919.0,19.7534,19.777,19.7298,19.7298,211919.0
2016-04-25 11:00:00,25.11,25.13,25.1,25.12,113588.0,19.7298,19.7455,19.722,19.7377,113588.0
2016-04-25 11:10:00,25.12,25.12,25.06,25.06,81561.0,19.7377,19.7377,19.6905,19.6905,81561.0
2016-04-25 11:20:00,25.07,25.12,25.06,25.09,117832.0,19.6984,19.7377,19.6905,19.7141,117832.0
2016-04-25 11:30:00,25.09,25.09,24.98,25.0,669804.0,19.7141,19.7141,19.6277,19.6434,669804.0
2016-04-25 11:40:00,24.99,25.0,24.96,24.96,112012.0,19.6355,19.6434,19.6119,19.6119,112012.0
2016-04-25 11:50:00,24.96,25.0,24.95,24.99,158207.0,19.6119,19.6434,19.6041,19.6355,158207.0
2016-04-25 12:00:00,24.99,25.0,24.98,24.99,93775.0,19.6355,19.6434,19.6277,19.6355,93775.0
2016-04-25 12:10:00,24.99,25.0,24.97,24.99,98765.0,19.6355,19.6434,19.6198,19.6355,98765.0
2016-04-25 12:20:00,24.98,25.0,24.96,25.0,62756.0,19.6277,19.6434,19.6119,19.6434,62756.0
2016-04-25 12:30:00,24.99,25.01,24.98,24.98,59512.0,19.6355,19.6512,19.6277,19.6277,59512.0
2016-04-25 12:40:00,24.99,25.02,24.98,25.02,55765.0,19.6355,19.6591,19.6277,19.6591,55765.0
2016-04-25 12:50:00,25.02,25.07,25.01,25.03,81045.0,19.6591,19.6984,19.6512,19.667,81045.0
2016-04-25 13:00:00,25.03,25.05,25.0,25.0,117644.0,19.667,19.6827,19.6434,19.6434,117644.0
2016-04-25 13:10:00,25.0,25.07,24.99,25.04,102526.0,19.6434,19.6984,19.6355,19.6748,102526.0
2016-04-25 13:20:00,25.04,25.07,25.01,25.03,88890.0,19.6748,19.6984,19.6512,19.667,88890.0
2016-04-25 13:30:00,25.04,25.04,25.02,25.03,46264.0,19.6748,19.6748,19.6591,19.667,46264.0
2016-04-25 13:40:00,25.03,25.06,25.02,25.05,78923.0,19.667,19.6905,19.6591,19.6827,78923.0
2016-04-25 13:50:00,25.04,25.05,25.02,25.03,137255.0,19.6748,19.6827,19.6591,19.667,137255.0
2016-04-25 14:00:00,25.03,25.03,25.02,25.02,79209.0,19.667,19.667,19.6591,19.6591,79209.0
2016-04-25 14:10:00,25.02,25.04,24.96,24.97,134761.0,19.6591,19.6748,19.6119,19.6198,134761.0
2016-04-25 14:20:00,24.97,25.01,24.97,25.0,126892.0,19.6198,19.6512,19.6198,19.6434,126892.0
2016-04-25 14:30:00,25.01,25.02,24.99,25.01,123797.0,19.6512,19.6591,19.6355,19.6512,123797.0
2016-04-25 14:40:00,25.01,25.02,24.99,25.0,130156.0,19.6512,19.6591,19.6355,19.6434,130156.0
2016-04-25 14:50:00,25.0,25.04,24.99,25.02,187658.0,19.6434,19.6748,19.6355,19.6591,187658.0
2016-04-25 15:00:00,25.02,25.03,24.99,24.99,110067.0,19.6591,19.667,19.6355,19.6355,110067.0
2016-04-25 15:10:00,25.0,25.03,24.99,25.03,341134.0,19.6434,19.667,19.6355,19.667,341134.0
2016-04-25 15:20:00,25.03,25.04,25.01,25.01,135195.0,19.667,19.6748,19.6512,19.6512,135195.0
2016-04-25 15:30:00,25.01,25.02,24.99,25.01,150581.0,19.6512,19.6591,19.6355,19.6512,150581.0
2016-04-25 15:40:00,25.01,25.04,24.99,25.04,174662.0,19.6512,19.6748,19.6355,19.6748,174662.0
2016-04-25 15:50:00,25.03,25.03,24.99,25.02,804033.0,19.667,19.667,19.6355,19.6591,804033.0
2016-04-26 09:30:00,25.2,25.35,25.19,25.29,184306.0,19.8005,19.9184,19.7927,19.8712,184306.0
2016-04-26 09:40:00,25.29,25.3,25.25,25.27,925797.0,19.8712,19.8791,19.8398,19.8555,925797.0
2016-04-26 09:50:00,25.27,25.29,25.23,25.25,365842.0,19.8555,19.8712,19.8241,19.8398,365842.0
2016-04-26 10:00:00,25.25,25.25,25.17,25.18,356685.0,19.8398,19.8398,19.777,19.7848,356685.0
2016-04-26 10:10:00,25.17,25.19,25.15,25.17,489779.0,19.777,19.7927,19.7612,19.777,489779.0
2016-04-26 10:20:00,25.17,25.18,25.11,25.13,532539.0,19.777,19.7848,19.7298,19.7455,532539.0
2016-04-26 10:30:00,25.12,25.12,25.07,25.08,204657.0,19.7377,19.7377,19.6984,19.7062,204657.0
2016-04-26 10:40:00,25.07,25.11,25.07,25.1,228801.0,19.6984,19.7298,19.6984,19.722,228801.0
2016-04-26 10:50:00,25.09,25.09,25.05,25.05,413612.0,19.7141,19.7141,19.6827,19.6827,413612.0
2016-04-26 11:00:00,25.05,25.06,25.03,25.04,232579.0,19.6827,19.6905,19.667,19.6748,232579.0
2016-04-26 11:10:00,25.04,25.05,24.99,25.01,442585.0,19.6748,19.6827,19.6355,19.6512,442585.0
2016-04-26 11:20:00,25.01,25.06,24.99,25.05,382765.0,19.6512,19.6905,19.6355,19.6827,382765.0
2016-04-26 11:30:00,25.04,25.07,25.02,25.07,152260.0,19.6748,19.6984,19.6591,19.6984,152260.0
2016-04-26 11:40:00,25.06,25.07,25.03,25.05,85543.0,19.6905,19.6984,19.667,19.6827,85543.0
2016-04-26 11:50:00,25.05,25.06,25.03,25.05,75636.0,19.6827,19.6905,19.667,19.6827,75636.0
2016-04-26 12:00:00,25.04,25.08,25.04,25.07,137547.0,19.6748,19.7062,19.6748,19.6984,137547.0
2016-04-26 12:10:00,25.07,25.1,25.05,25.06,87914.0,19.6984,19.722,19.6827,19.6905,87914.0
2016-04-26 12:20:00,25.06,25.08,25.05,25.05,48423.0,19.6905,19.7062,19.6827,19.6827,48423.0
2016-04-26 12:30:00,25.06,25.07,25.04,25.06,67926.0,19.6905,19.6984,19.6748,19.6905,67926.0
2016-04-26 12:40:00,25.06,25.07,25.03,25.05,49390.0,19.6905,19.6984,19.667,19.6827,49390.0
2016-04-26 12:50:00,25.04,25.07,25.04,25.05,99154.0,19.6748,19.6984,19.6748,19.6827,99154.0
2016-04-26 13:00:00,25.05,25.05,25.02,25.03,60465.0,19.6827,19.6827,19.6591,19.667,60465.0
2016-04-26 13:10:00,25.03,25.05,25.02,25.05,99262.0,19.667,19.6827,19.6591,19.6827,99262.0
2016-04-26 13:20:00,25.04,25.05,25.01,25.02,39864.0,19.6748,19.6827,19.6512,19.6591,39864.0
2016-04-26 13:30:00,25.03,25.04,25.02,25.04,56135.0,19.667,19.6748,19.6591,19.6748,56135.0
2016-04-26 13:40:00,25.04,25.06,25.02,25.03,150107.0,19.6748,19.6905,19.6591,19.667,150107.0
2016-04-26 13:50:00,25.03,25.07,25.02,25.04,132641.0,19.667,19.6984,19.6591,19.6748,132641.0
2016-04-26 14:00:00,25.03,25.05,25.02,25.04,138261.0,19.667,19.6827,19.6591,19.6748,138261.0
2016-04-26 14:10:00,25.04,25.04,25.01,25.02,78244.0,19.6748,19.6748,19.6512,19.6591,78244.0
2016-04-26 14:20:00,25.02,25.04,24.99,24.99,122997.0,19.6591,19.6748,19.6355,19.6355,122997.0
2016-04-26 14:30:00,25.0,25.03,24.99,25.03,156929.0,19.6434,19.667,19.6355,19.667,156929.0
2016-04-26 14:40:00,25.03,25.03,25.0,25.03,47836.0,19.667,19.667,19.6434,19.667,47836.0
2016-04-26 14:50:00,25.02,25.03,25.01,25.01,51469.0,19.6591,19.667,19.6512,19.6512,51469.0
2016-04-26 15:00:00,25.01,25.03,24.99,25.0,439549.0,19.6512,19.667,19.6355,19.6434,439549.0
2016-04-26 15:10:00,25.0,25.01,24.99,24.99,160167.0,19.6434,19.6512,19.6355,19.6355,160167.0
2016-04-26 15:20:00,24.99,25.01,24.98,24.98,160373.0,19.6355,19.6512,19.6277,19.6277,160373.0
2016-04-26 15:30:00,24.98,25.02,24.98,25.02,220880.0,19.6277,19.6591,19.6277,19.6591,220880.0
2016-04-26 15:40:00,25.01,25.03,25.01,25.02,250621.0,19.6512,19.667,19.6512,19.6591,250621.0
2016-04-26 15:50:00,25.02,25.03,24.99,25.02,1160886.0,19.6591,19.667,19.6355,19.6591,1160886.0
2016-04-27 09:30:00,24.9,25.07,24.84,25.02,364382.0,19.5648,19.6984,19.5177,19.6591,364382.0
2016-04-27 09:40:00,25.03,25.18,25.03,25.07,171815.0,19.667,19.7848,19.667,19.6984,171815.0
2016-04-27 09:50:00,25.07,25.09,24.98,25.0,495805.0,19.6984,19.7141,19.6277,19.6434,495805.0
2016-04-27 10:00:00,25.01,25.03,24.96,25.0,196969.0,19.6512,19.667,19.6119,19.6434,196969.0
2016-04-27 10:10:00,25.01,25.04,24.98,24.98,212342.0,19.6512,19.6748,19.6277,19.6277,212342.0
2016-04-27 10:20:00,24.98,25.01,24.9,24.91,188109.0,19.6277,19.6512,19.5648,19.5727,188109.0
2016-04-27 10:30:00,24.9,24.9,24.84,24.84,252390.0,19.5648,19.5648,19.5177,19.5177,252390.0
2016-04-27 10:40:00,24.84,24.9,24.81,24.9,218724.0,19.5177,19.5648,19.4941,19.5648,218724.0
2016-04-27 10:50:00,24.9,24.94,24.88,24.92,202037.0,19.5648,19.5962,19.5491,19.5805,202037.0
2016-04-27 11:00:00,24.92,24.96,24.9,24.94,56900.0,19.5805,19.6119,19.5648,19.5962,56900.0
2016-04-27 11:10:00,24.94,24.95,24.89,24.91,155140.0,19.5962,19.6041,19.5569,19.5727,155140.0
2016-04-27 11:20:00,24.91,25.0,24.9,24.99,175589.0,19.5727,19.6434,19.5648,19.6355,175589.0
2016-04-27 11:30:00,25.0,25.03,24.97,25.03,150770.0,19.6434,19.667,19.6198,19.667,150770.0
2016-04-27 11:40:00,25.03,25.08,25.02,25.07,131719.0,19.667,19.7062,19.6591,19.6984,131719.0
2016-04-27 11:50:00,25.06,25.12,25.06,25.11,129766.0,19.6905,19.7377,19.6905,19.7298,129766.0
2016-04-27 12:00:00,25.1,25.15,25.1,25.13,144991.0,19.722,19.7612,19.722,19.7455,144991.0
2016-04-27 12:10:00,25.13,25.14,25.1,25.13,362184.0,19.7455,19.7534,19.722,19.7455,362184.0
2016-04-27 12:20:00,25.13,25.17,25.11,25.14,524552.0,19.7455,19.777,19.7298,19.7534,524552.0
2016-04-27 12:30:00,25.14,25.17,25.13,25.16,95732.0,19.7534,19.777,19.7455,19.7691,95732.0
2016-04-27 12:40:00,25.16,25.17,25.13,25.16,69096.0,19.7691,19.777,19.7455,19.7691,69096.0
2016-04-27 12:50:00,25.16,25.18,25.15,25.17,62955.0,19.7691,19.7848,19.7612,19.777,62955.0
2016-04-27 13:00:00,25.17,25.19,25.14,25.16,76846.0,19.777,19.7927,19.7534,19.7691,76846.0
2016-04-27 13:10:00,25.15,25.16,25.13,25.15,102214.0,19.7612,19.7691,19.7455,19.7612,102214.0
2016-04-27 13:20:00,25.14,25.15,25.08,25.08,48820.0,19.7534,19.7612,19.7062,19.7062,48820.0
2016-04-27 13:30:00,25.08,25.14,25.08,25.13,74924.0,19.7062,19.7534,19.7062,19.7455,74924.0
2016-04-27 13:40:00,25.13,25.18,25.13,25.17,39572.0,19.7455,19.7848,19.7455,19.777,39572.0
2016-04-27 13:50:00,25.16,25.17,25.11,25.12,55854.0,19.7691,19.777,19.7298,19.7377,55854.0
2016-04-27 14:00:00,25.11,25.17,25.02,25.17,98587.0,19.7298,19.777,19.6591,19.777,98587.0
2016-04-27 14:10:00,25.17,25.19,25.12,25.17,102077.0,19.777,19.7927,19.7377,19.777,102077.0
2016-04-27 14:20:00,25.17,25.2,25.15,25.18,70025.0,19.777,19.8005,19.7612,19.7848,70025.0
2016-04-27 14:30:00,25.18,25.2,25.15,25.16,209302.0,19.7848,19.8005,19.7612,19.7691,209302.0
2016-04-27 14:40:00,25.17,25.2,25.15,25.18,118554.0,19.777,19.8005,19.7612,19.7848,118554.0
2016-04-27 14:50:00,25.18,25.23,25.18,25.23,70406.0,19.7848,19.8241,19.7848,19.8241,70406.0
2016-04-27 15:00:00,25.23,25.26,25.21,25.26,83460.0,19.8241,19.8477,19.8084,19.8477,83460.0
2016-04-27 15:10:00,25.26,25.28,25.24,25.27,80634.0,19.8477,19.8634,19.832,19.8555,80634.0
2016-04-27 15:20:00,25.27,25.31,25.27,25.3,144018.0,19.8555,19.887,19.8555,19.8791,144018.0
2016-04-27 15:30:00,25.3,25.33,25.28,25.31,121199.0,19.8791,19.9027,19.8634,19.887,121199.0
2016-04-27 15:40:00,25.3,25.34,25.3,25.31,234608.0,19.8791,19.9105,19.8791,19.887,234608.0
2016-04-27 15:50:00,25.3,25.31,25.25,25.26,468773.0,19.8791,19.887,19.8398,19.8477,468773.0
2016-04-28 09:30:00,24.65,24.88,24.61,24.79,823253.0,19.3684,19.5491,19.3369,19.4784,823253.0
2016-04-28 09:40:00,24.79,24.79,24.75,24.79,266237.0,19.4784,19.4784,19.4469,19.4784,266237.0
2016-04-28 09:50:00,24.79,24.83,24.75,24.76,350740.0,19.4784,19.5098,19.4469,19.4548,350740.0
2016-04-28 10:00:00,24.77,24.78,24.72,24.72,325611.0,19.4627,19.4705,19.4234,19.4234,325611.0
2016-04-28 10:10:00,24.72,24.78,24.71,24.76,141512.0,19.4234,19.4705,19.4155,19.4548,141512.0
2016-04-28 10:20:00,24.76,24.77,24.73,24.75,227453.0,19.4548,19.4627,19.4312,19.4469,227453.0
2016-04-28 10:30:00,24.75,24.77,24.71,24.75,122834.0,19.4469,19.4627,19.4155,19.4469,122834.0
2016-04-28 10:40:00,24.74,24.76,24.73,24.73,437447.0,19.4391,19.4548,19.4312,19.4312,437447.0
2016-04-28 10:50:00,24.73,24.78,24.72,24.75,242924.0,19.4312,19.4705,19.4234,19.4469,242924.0
2016-04-28 11:00:00,24.75,24.78,24.72,24.73,154845.0,19.4469,19.4705,19.4234,19.4312,154845.0
2016-04-28 11:10:00,24.73,24.74,24.7,24.72,95674.0,19.4312,19.4391,19.4077,19.4234,95674.0
2016-04-28 11:20:00,24.72,24.73,24.69,24.7,113715.0,19.4234,19.4312,19.3998,19.4077,113715.0
2016-04-28 11:30:00,24.7,24.72,24.68,24.68,122780.0,19.4077,19.4234,19.3919,19.3919,122780.0
2016-04-28 11:40:00,24.69,24.71,24.68,24.68,213820.0,19.3998,19.4155,19.3919,19.3919,213820.0
2016-04-28 11:50:00,24.68,24.7,24.66,24.67,111114.0,19.3919,19.4077,19.3762,19.3841,111114.0
2016-04-28 12:00:00,24.68,24.68,24.66,24.67,68719.0,19.3919,19.3919,19.3762,19.3841,68719.0
2016-04-28 12:10:00,24.66,24.68,24.62,24.65,524214.0,19.3762,19.3919,19.3448,19.3684,524214.0
2016-04-28 12:20:00,24.65,24.68,24.63,24.67,221694.0,19.3684,19.3919,19.3527,19.3841,221694.0
2016-04-28 12:30:00,24.67,24.69,24.65,24.69,60018.0,19.3841,19.3998,19.3684,19.3998,60018.0
2016-04-28 12:40:00,24.69,24.71,24.66,24.67,155720.0,19.3998,19.4155,19.3762,19.3841,155720.0
2016-04-28 12:50:00,24.67,24.7,24.66,24.67,170804.0,19.3841,19.4077,19.3762,19.3841,170804.0
2016-04-28 13:00:00,24.68,24.69,24.64,24.66,62316.0,19.3919,19.3998,19.3605,19.3762,62316.0
2016-04-28 13:10:00,24.66,24.66,24.63,24.64,63011.0,19.3762,19.3762,19.3527,19.3605,63011.0
2016-04-28 13:20:00,24.64,24.66,24.63,24.63,68603.0,19.3605,19.3762,19.3527,19.3527,68603.0
2016-04-28 13:30:00,24.63,24.66,24.63,24.65,63740.0,19.3527,19.3762,19.3527,19.3684,63740.0
2016-04-28 13:40:00,24.65,24.66,24.61,24.61,33592.0,19.3684,19.3762,19.3369,19.3369,33592.0
2016-04-28 13:50:00,24.61,24.64,24.6,24.62,93994.0,19.3369,19.3605,19.3291,19.3448,93994.0
2016-04-28 14:00:00,24.62,24.63,24.58,24.59,124386.0,19.3448,19.3527,19.3134,19.3212,124386.0
2016-04-28 14:10:00,24.59,24.59,24.57,24.59,48652.0,19.3212,19.3212,19.3055,19.3212,48652.0
2016-04-28 14:20:00,24.58,24.59,24.55,24.57,167608.0,19.3134,19.3212,19.2898,19.3055,167608.0
2016-04-28 14:30:00,24.58,24.58,24.52,24.52,82842.0,19.3134,19.3134,19.2662,19.2662,82842.0
2016-04-28 14:40:00,24.52,24.54,24.44,24.44,316182.0,19.2662,19.2819,19.2034,19.2034,316182.0
2016-04-28 14:50:00,24.45,24.45,24.4,24.43,241999.0,19.2112,19.2112,19.1719,19.1955,241999.0
2016-04-28 15:00:00,24.42,24.44,24.37,24.37,247240.0,19.1877,19.2034,19.1484,19.1484,247240.0
2016-04-28 15:10:00,24.38,24.38,24.29,24.32,620244.0,19.1562,19.1562,19.0855,19.1091,620244.0
2016-04-28 15:20:00,24.32,24.33,24.17,24.17,813578.0,19.1091,19.1169,18.9912,18.9912,813578.0
2016-04-28 15:30:00,24.17,24.23,24.15,24.16,772488.0,18.9912,19.0384,18.9755,18.9834,772488.0
2016-04-28 15:40:00,24.16,24.19,24.12,24.15,798054.0,18.9834,19.0069,18.9519,18.9755,798054.0
2016-04-28 15:50:00,24.15,24.16,24.07,24.15,1216566.0,18.9755,18.9834,18.9126,18.9755,1216566.0
2016-04-29 09:30:00,24.0,24.01,23.6,23.67,862833.0,18.8576,18.8655,18.5433,18.5984,862833.0
2016-04-29 09:40:00,23.67,23.71,23.63,23.67,383784.0,18.5984,18.6298,18.5669,18.5984,383784.0
2016-04-29 09:50:00,23.67,23.68,23.5,23.51,663323.0,18.5984,18.6062,18.4648,18.4726,663323.0
2016-04-29 10:00:00,23.51,23.59,23.49,23.56,477378.0,18.4726,18.5355,18.4569,18.5119,477378.0
2016-04-29 10:10:00,23.55,23.61,23.55,23.59,424702.0,18.5041,18.5512,18.5041,18.5355,424702.0
2016-04-29 10:20:00,23.59,23.6,23.56,23.59,340715.0,18.5355,18.5433,18.5119,18.5355,340715.0
2016-04-29 10:30:00,23.59,23.68,23.56,23.66,615814.0,18.5355,18.6062,18.5119,18.5905,615814.0
2016-04-29 10:40:00,23.65,23.66,23.57,23.59,208046.0,18.5826,18.5905,18.5198,18.5355,208046.0
2016-04-29 10:50:00,23.59,23.6,23.56,23.59,192395.0,18.5355,18.5433,18.5119,18.5355,192395.0
2016-04-29 11:00:00,23.59,23.61,23.53,23.58,349461.0,18.5355,18.5512,18.4883,18.5276,349461.0
2016-04-29 11:10:00,23.58,23.59,23.52,23.53,187590.0,18.5276,18.5355,18.4805,18.4883,187590.0
2016-04-29 11:20:00,23.54,23.55,23.46,23.47,788019.0,18.4962,18.5041,18.4333,18.4412,788019.0
2016-04-29 11:30:00,23.47,23.5,23.45,23.48,222840.0,18.4412,18.4648,18.4255,18.4491,222840.0
2016-04-29 11:40:00,23.48,23.5,23.42,23.46,198834.0,18.4491,18.4648,18.4019,18.4333,198834.0
2016-04-29 11:50:00,23.47,23.52,23.46,23.5,187341.0,18.4412,18.4805,18.4333,18.4648,187341.0
2016-04-29 12:00:00,23.5,23.51,23.46,23.5,141522.0,18.4648,18.4726,18.4333,18.4648,141522.0
2016-04-29 12:10:00,23.5,23.54,23.47,23.53,132254.0,18.4648,18.4962,18.4412,18.4883,132254.0
2016-04-29 12:20:00,23.53,23.56,23.51,23.51,102333.0,18.4883,18.5119,18.4726,18.4726,102333.0
2016-04-29 12:30:00,23.51,23.56,23.5,23.53,140652.0,18.4726,18.5119,18.4648,18.4883,140652.0
2016-04-29 12:40:00,23.53,23.54,23.51,23.52,232123.0,18.4883,18.4962,18.4726,18.4805,232123.0
2016-04-29 12:50:00,23.53,23.54,23.46,23.52,155412.0,18.4883,18.4962,18.4333,18.4805,155412.0
2016-04-29 13:00:00,23.52,23.54,23.5,23.53,131470.0,18.4805,18.4962,18.4648,18.4883,131470.0
2016-04-29 13:10:00,23.53,23.57,23.51,23.57,144073.0,18.4883,18.5198,18.4726,18.5198,144073.0
2016-04-29 13:20:00,23.56,23.59,23.54,23.55,283359.0,18.5119,18.5355,18.4962,18.5041,283359.0
2016-04-29 13:30:00,23.55,23.57,23.52,23.53,117624.0,18.5041,18.5198,18.4805,18.4883,117624.0
2016-04-29 13:40:00,23.53,23.54,23.5,23.52,91041.0,18.4883,18.4962,18.4648,18.4805,91041.0
2016-04-29 13:50:00,23.52,23.54,23.48,23.52,109552.0,18.4805,18.4962,18.4491,18.4805,109552.0
2016-04-29 14:00:00,23.52,23.55,23.47,23.48,195050.0,18.4805,18.5041,18.4412,18.4491,195050.0
2016-04-29 14:10:00,23.48,23.53,23.47,23.53,159943.0,18.4491,18.4883,18.4412,18.4883,159943.0
2016-04-29 14:20:00,23.53,23.53,23.47,23.5,249479.0,18.4883,18.4883,18.4412,18.4648,249479.0
2016-04-29 14:30:00,23.5,23.5,23.45,23.46,203282.0,18.4648,18.4648,18.4255,18.4333,203282.0
2016-04-29 14:40:00,23.45,23.51,23.45,23.5,172341.0,18.4255,18.4726,18.4255,18.4648,172341.0
2016-04-29 14:50:00,23.51,23.51,23.47,23.5,202521.0,18.4726,18.4726,18.4412,18.4648,202521.0
2016-04-29 15:00:00,23.5,23.52,23.47,23.5,313747.0,18.4648,18.4805,18.4412,18.4648,313747.0
2016-04-29 15:10:00,23.5,23.52,23.49,23.5,445959.0,18.4648,18.4805,18.4569,18.4648,445959.0
2016-04-29 15:20:00,23.5,23.51,23.46,23.48,236754.0,18.4648,18.4726,18.4333,18.4491,236754.0
2016-04-29 15:30:00,23.48,23.56,23.48,23.53,423523.0,18.4491,18.5119,18.4491,18.4883,423523.0
2016-04-29 15:40:00,23.53,23.59,23.52,23.54,1092592.0,18.4883,18.5355,18.4805,18.4962,1092592.0
2016-04-29 15:50:00,23.54,23.59,23.53,23.59,1992985.0,18.4962,18.5355,18.4883,18.5355,1992985.0
2016-05-02 09:30:00,23.58,23.64,23.48,23.57,383942.0,18.5276,18.5748,18.4491,18.5198,383942.0
2016-05-02 09:40:00,23.57,23.58,23.55,23.58,134497.0,18.5198,18.5276,18.5041,18.5276,134497.0
2016-05-02 09:50:00,23.58,23.63,23.53,23.53,131399.0,18.5276,18.5669,18.4883,18.4883,131399.0
2016-05-02 10:00:00,23.53,23.57,23.46,23.56,271272.0,18.4883,18.5198,18.4333,18.5119,271272.0
2016-05-02 10:10:00,23.57,23.65,23.57,23.63,63979.0,18.5198,18.5826,18.5198,18.5669,63979.0
2016-05-02 10:20:00,23.63,23.67,23.6,23.64,55143.0,18.5669,18.5984,18.5433,18.5748,55143.0
2016-05-02 10:30:00,23.63,23.65,23.59,23.62,59748.0,18.5669,18.5826,18.5355,18.5591,59748.0
2016-05-02 10:40:00,23.62,23.73,23.62,23.73,102014.0,18.5591,18.6455,18.5591,18.6455,102014.0
2016-05-02 10:50:00,23.73,23.73,23.65,23.67,49090.0,18.6455,18.6455,18.5826,18.5984,49090.0
2016-05-02 11:00:00,23.67,23.71,23.66,23.7,99555.0,18.5984,18.6298,18.5905,18.6219,99555.0
2016-05-02 11:10:00,23.71,23.74,23.67,23.7,156049.0,18.6298,18.6534,18.5984,18.6219,156049.0
2016-05-02 11:20:00,23.7,23.73,23.67,23.73,61427.0,18.6219,18.6455,18.5984,18.6455,61427.0
2016-05-02 11:30:00,23.73,23.75,23.71,23.71,86461.0,18.6455,18.6612,18.6298,18.6298,86461.0
2016-05-02 11:40:00,23.71,23.71,23.63,23.64,134815.0,18.6298,18.6298,18.5669,18.5748,134815.0
2016-05-02 11:50:00,23.65,23.68,23.61,23.62,130281.0,18.5826,18.6062,18.5512,18.5591,130281.0
2016-05-02 12:00:00,23.62,23.63,23.59,23.62,101858.0,18.5591,18.5669,18.5355,18.5591,101858.0
2016-05-02 12:10:00,23.61,23.65,23.59,23.62,112061.0,18.5512,18.5826,18.5355,18.5591,112061.0
2016-05-02 12:20:00,23.62,23.64,23.57,23.59,126109.0,18.5591,18.5748,18.5198,18.5355,126109.0
2016-05-02 12:30:00,23.59,23.68,23.58,23.66,206257.0,18.5355,18.6062,18.5276,18.5905,206257.0
2016-05-02 12:40:00,23.66,23.71,23.65,23.71,71217.0,18.5905,18.6298,18.5826,18.6298,71217.0
2016-05-02 12:50:00,23.7,23.7,23.68,23.7,33235.0,18.6219,18.6219,18.6062,18.6219,33235.0
2016-05-02 13:00:00,23.7,23.7,23.65,23.68,75454.0,18.6219,18.6219,18.5826,18.6062,75454.0
2016-05-02 13:10:00,23.68,23.74,23.67,23.72,84861.0,18.6062,18.6534,18.5984,18.6376,84861.0
2016-05-02 13:20:00,23.72,23.73,23.68,23.7,35618.0,18.6376,18.6455,18.6062,18.6219,35618.0
2016-05-02 13:30:00,23.7,23.72,23.69,23.7,73010.0,18.6219,18.6376,18.6141,18.6219,73010.0
2016-05-02 13:40:00,23.7,23.72,23.67,23.7,104692.0,18.6219,18.6376,18.5984,18.6219,104692.0
2016-05-02 13:50:00,23.7,23.71,23.67,23.68,49865.0,18.6219,18.6298,18.5984,18.6062,49865.0
2016-05-02 14:00:00,23.67,23.7,23.66,23.7,209511.0,18.5984,18.6219,18.5905,18.6219,209511.0
2016-05-02 14:10:00,23.7,23.7,23.68,23.69,58116.0,18.6219,18.6219,18.6062,18.6141,58116.0
2016-05-02 14:20:00,23.69,23.72,23.68,23.7,87379.0,18.6141,18.6376,18.6062,18.6219,87379.0
2016-05-02 14:30:00,23.7,23.73,23.69,23.71,66339.0,18.6219,18.6455,18.6141,18.6298,66339.0
2016-05-02 14:40:00,23.71,23.72,23.68,23.72,54488.0,18.6298,18.6376,18.6062,18.6376,54488.0
2016-05-02 14:50:00,23.73,23.74,23.69,23.7,72554.0,18.6455,18.6534,18.6141,18.6219,72554.0
2016-05-02 15:00:00,23.7,23.71,23.69,23.7,177983.0,18.6219,18.6298,18.6141,18.6219,177983.0
2016-05-02 15:10:00,23.7,23.72,23.68,23.69,144532.0,18.6219,18.6376,18.6062,18.6141,144532.0
2016-05-02 15:20:00,23.69,23.72,23.68,23.7,386668.0,18.6141,18.6376,18.6062,18.6219,386668.0
2016-05-02 15:30:00,23.7,23.73,23.68,23.73,190283.0,18.6219,18.6455,18.6062,18.6455,190283.0
2016-05-02 15:40:00,23.73,23.75,23.72,23.72,195579.0,18.6455,18.6612,18.6376,18.6376,195579.0
2016-05-02 15:50:00,23.72,23.73,23.68,23.69,919261.0,18.6376,18.6455,18.6062,18.6141,919261.0
2016-05-03 09:30:00,23.35,23.44,23.33,23.39,531392.0,18.3469,18.4176,18.3312,18.3783,531392.0
2016-05-03 09:40:00,23.39,23.45,23.35,23.37,521902.0,18.3783,18.4255,18.3469,18.3626,521902.0
2016-05-03 09:50:00,23.37,23.37,23.23,23.29,650667.0,18.3626,18.3626,18.2526,18.2998,650667.0
2016-05-03 10:00:00,23.29,23.29,23.2,23.21,392951.0,18.2998,18.2998,18.2291,18.2369,392951.0
2016-05-03 10:10:00,23.21,23.24,23.15,23.23,277827.0,18.2369,18.2605,18.1898,18.2526,277827.0
2016-05-03 10:20:00,23.23,23.27,23.21,23.24,200743.0,18.2526,18.2841,18.2369,18.2605,200743.0
2016-05-03 10:30:00,23.24,23.25,23.21,23.23,129930.0,18.2605,18.2683,18.2369,18.2526,129930.0
2016-05-03 10:40:00,23.22,23.26,23.2,23.22,248192.0,18.2448,18.2762,18.2291,18.2448,248192.0
2016-05-03 10:50:00,23.22,23.26,23.19,23.21,229163.0,18.2448,18.2762,18.2212,18.2369,229163.0
2016-05-03 11:00:00,23.2,23.23,23.18,23.21,198282.0,18.2291,18.2526,18.2133,18.2369,198282.0
2016-05-03 11:10:00,23.21,23.22,23.17,23.18,366883.0,18.2369,18.2448,18.2055,18.2133,366883.0
2016-05-03 11:20:00,23.19,23.24,23.17,23.21,156668.0,18.2212,18.2605,18.2055,18.2369,156668.0
2016-05-03 11:30:00,23.21,23.26,23.2,23.26,130634.0,18.2369,18.2762,18.2291,18.2762,130634.0
2016-05-03 11:40:00,23.26,23.27,23.23,23.25,139720.0,18.2762,18.2841,18.2526,18.2683,139720.0
2016-05-03 11:50:00,23.24,23.28,23.24,23.26,74755.0,18.2605,18.2919,18.2605,18.2762,74755.0
2016-05-03 12:00:00,23.26,23.28,23.23,23.26,100508.0,18.2762,18.2919,18.2526,18.2762,100508.0
2016-05-03 12:10:00,23.25,23.29,23.25,23.28,94259.0,18.2683,18.2998,18.2683,18.2919,94259.0
2016-05-03 12:20:00,23.27,23.3,23.24,23.3,90911.0,18.2841,18.3076,18.2605,18.3076,90911.0
2016-05-03 12:30:00,23.3,23.31,23.27,23.31,99259.0,18.3076,18.3155,18.2841,18.3155,99259.0
2016-05-03 12:40:00,23.31,23.34,23.28,23.34,141432.0,18.3155,18.3391,18.2919,18.3391,141432.0
2016-05-03 12:50:00,23.34,23.37,23.33,23.36,119634.0,18.3391,18.3626,18.3312,18.3548,119634.0
2016-05-03 13:00:00,23.36,23.37,23.33,23.37,84907.0,18.3548,18.3626,18.3312,18.3626,84907.0
2016-05-03 13:10:00,23.37,23.4,23.34,23.4,77447.0,18.3626,18.3862,18.3391,18.3862,77447.0
2016-05-03 13:20:00,23.4,23.4,23.35,23.36,96641.0,18.3862,18.3862,18.3469,18.3548,96641.0
2016-05-03 13:30:00,23.36,23.41,23.35,23.41,103705.0,18.3548,18.3941,18.3469,18.3941,103705.0
2016-05-03 13:40:00,23.4,23.44,23.39,23.43,76653.0,18.3862,18.4176,18.3783,18.4098,76653.0
2016-05-03 13:50:00,23.44,23.44,23.39,23.4,57917.0,18.4176,18.4176,18.3783,18.3862,57917.0
2016-05-03 14:00:00,23.4,23.41,23.35,23.36,80797.0,18.3862,18.3941,18.3469,18.3548,80797.0
2016-05-03 14:10:00,23.37,23.37,23.34,23.36,689800.0,18.3626,18.3626,18.3391,18.3548,689800.0
2016-05-03 14:20:00,23.36,23.36,23.31,23.33,323784.0,18.3548,18.3548,18.3155,18.3312,323784.0
2016-05-03 14:30:00,23.33,23.38,23.33,23.37,93721.0,18.3312,18.3705,18.3312,18.3626,93721.0
2016-05-03 14:40:00,23.37,23.37,23.3,23.31,145388.0,18.3626,18.3626,18.3076,18.3155,145388.0
2016-05-03 14:50:00,23.32,23.33,23.29,23.32,199742.0,18.3233,18.3312,18.2998,18.3233,199742.0
2016-05-03 15:00:00,23.32,23.34,23.3,23.34,97765.0,18.3233,18.3391,18.3076,18.3391,97765.0
2016-05-03 15:10:00,23.33,23.34,23.28,23.3,163584.0,18.3312,18.3391,18.2919,18.3076,163584.0
2016-05-03 15:20:00,23.3,23.31,23.27,23.3,197974.0,18.3076,18.3155,18.2841,18.3076,197974.0
2016-05-03 15:30:00,23.3,23.31,23.27,23.3,234644.0,18.3076,18.3155,18.2841,18.3076,234644.0
2016-05-03 15:40:00,23.3,23.32,23.28,23.31,357606.0,18.3076,18.3233,18.2919,18.3155,357606.0
2016-05-03 15:50:00,23.31,23.33,23.3,23.33,764330.0,18.3155,18.3312,18.3076,18.3312,764330.0
2016-05-04 09:30:00,23.31,23.41,23.23,23.34,452249.0,18.3155,18.3941,18.2526,18.3391,452249.0
2016-05-04 09:40:00,23.33,23.37,23.31,23.37,354966.0,18.3312,18.3626,18.3155,18.3626,354966.0
2016-05-04 09:50:00,23.37,23.47,23.36,23.46,336868.0,18.3626,18.4412,18.3548,18.4333,336868.0
2016-05-04 10:00:00,23.46,23.49,23.43,23.44,340320.0,18.4333,18.4569,18.4098,18.4176,340320.0
2016-05-04 10:10:00,23.45,23.53,23.44,23.51,334128.0,18.4255,18.4883,18.4176,18.4726,334128.0
2016-05-04 10:20:00,23.51,23.52,23.49,23.51,152729.0,18.4726,18.4805,18.4569,18.4726,152729.0
2016-05-04 10:30:00,23.5,23.55,23.45,23.47,157118.0,18.4648,18.5041,18.4255,18.4412,157118.0
2016-05-04 10:40:00,23.46,23.48,23.43,23.44,196823.0,18.4333,18.4491,18.4098,18.4176,196823.0
2016-05-04 10:50:00,23.44,23.5,23.43,23.46,117375.0,18.4176,18.4648,18.4098,18.4333,117375.0
2016-05-04 11:00:00,23.46,23.48,23.45,23.46,50899.0,18.4333,18.4491,18.4255,18.4333,50899.0
2016-05-04 11:10:00,23.46,23.47,23.42,23.44,82572.0,18.4333,18.4412,18.4019,18.4176,82572.0
2016-05-04 11:20:00,23.44,23.45,23.42,23.42,59507.0,18.4176,18.4255,18.4019,18.4019,59507.0
2016-05-04 11:30:00,23.42,23.45,23.41,23.44,161392.0,18.4019,18.4255,18.3941,18.4176,161392.0
2016-05-04 11:40:00,23.44,23.48,23.43,23.47,65710.0,18.4176,18.4491,18.4098,18.4412,65710.0
2016-05-04 11:50:00,23.47,23.47,23.41,23.42,66642.0,18.4412,18.4412,18.3941,18.4019,66642.0
2016-05-04 12:00:00,23.42,23.48,23.42,23.46,70323.0,18.4019,18.4491,18.4019,18.4333,70323.0
2016-05-04 12:10:00,23.46,23.49,23.45,23.47,44422.0,18.4333,18.4569,18.4255,18.4412,44422.0
2016-05-04 12:20:00,23.47,23.48,23.45,23.45,33784.0,18.4412,18.4491,18.4255,18.4255,33784.0
2016-05-04 12:30:00,23.45,23.5,23.45,23.46,47307.0,18.4255,18.4648,18.4255,18.4333,47307.0
2016-05-04 12:40:00,23.46,23.47,23.44,23.46,45102.0,18.4333,18.4412,18.4176,18.4333,45102.0
2016-05-04 12:50:00,23.46,23.47,23.44,23.45,52332.0,18.4333,18.4412,18.4176,18.4255,52332.0
2016-05-04 13:00:00,23.45,23.48,23.44,23.46,98494.0,18.4255,18.4491,18.4176,18.4333,98494.0
2016-05-04 13:10:00,23.45,23.46,23.42,23.45,78660.0,18.4255,18.4333,18.4019,18.4255,78660.0
2016-05-04 13:20:00,23.45,23.45,23.42,23.45,68223.0,18.4255,18.4255,18.4019,18.4255,68223.0
2016-05-04 13:30:00,23.45,23.47,23.43,23.45,109251.0,18.4255,18.4412,18.4098,18.4255,109251.0
2016-05-04 13:40:00,23.44,23.47,23.43,23.45,110061.0,18.4176,18.4412,18.4098,18.4255,110061.0
2016-05-04 13:50:00,23.45,23.47,23.36,23.37,157169.0,18.4255,18.4412,18.3548,18.3626,157169.0
2016-05-04 14:00:00,23.37,23.39,23.34,23.35,135304.0,18.3626,18.3783,18.3391,18.3469,135304.0
2016-05-04 14:10:00,23.35,23.36,23.33,23.34,63664.0,18.3469,18.3548,18.3312,18.3391,63664.0
2016-05-04 14:20:00,23.33,23.42,23.32,23.42,180257.0,18.3312,18.4019,18.3233,18.4019,180257.0
2016-05-04 14:30:00,23.42,23.42,23.39,23.39,156168.0,18.4019,18.4019,18.3783,18.3783,156168.0
2016-05-04 14:40:00,23.4,23.41,23.35,23.37,129406.0,18.3862,18.3941,18.3469,18.3626,129406.0
2016-05-04 14:50:00,23.37,23.39,23.36,23.37,118073.0,18.3626,18.3783,18.3548,18.3626,118073.0
2016-05-04 15:00:00,23.38,23.38,23.31,23.32,256273.0,18.3705,18.3705,18.3155,18.3233,256273.0
2016-05-04 15:10:00,23.33,23.34,23.29,23.29,372195.0,18.3312,18.3391,18.2998,18.2998,372195.0
2016-05-04 15:20:00,23.3,23.32,23.28,23.3,223332.0,18.3076,18.3233,18.2919,18.3076,223332.0
2016-05-04 15:30:00,23.31,23.32,23.29,23.31,323780.0,18.3155,18.3233,18.2998,18.3155,323780.0
2016-05-04 15:40:00,23.3,23.43,23.3,23.42,390399.0,18.3076,18.4098,18.3076,18.4019,390399.0
2016-05-04 15:50:00,23.42,23.43,23.39,23.4,927708.0,18.4019,18.4098,18.3783,18.3862,927708.0
2016-05-05 09:30:00,23.45,23.55,23.43,23.48,174603.0,18.4255,18.5041,18.4098,18.4491,174603.0
2016-05-05 09:40:00,23.47,23.49,23.4,23.44,133278.0,18.4412,18.4569,18.3862,18.4176,133278.0
2016-05-05 09:50:00,23.45,23.49,23.41,23.43,220358.0,18.4255,18.4569,18.3941,18.4098,220358.0
2016-05-05 10:00:00,23.42,23.51,23.41,23.51,210713.0,18.4019,18.4726,18.3941,18.4726,210713.0
2016-05-05 10:10:00,23.51,23.55,23.48,23.5,182911.0,18.4726,18.5041,18.4491,18.4648,182911.0
2016-05-05 10:20:00,23.5,23.58,23.48,23.58,173148.0,18.4648,18.5276,18.4491,18.5276,173148.0
2016-05-05 10:30:00,23.58,23.6,23.54,23.59,194055.0,18.5276,18.5433,18.4962,18.5355,194055.0
2016-05-05 10:40:00,23.6,23.6,23.56,23.59,153325.0,18.5433,18.5433,18.5119,18.5355,153325.0
2016-05-05 10:50:00,23.59,23.61,23.56,23.61,92383.0,18.5355,18.5512,18.5119,18.5512,92383.0
2016-05-05 11:00:00,23.61,23.61,23.55,23.6,164463.0,18.5512,18.5512,18.5041,18.5433,164463.0
2016-05-05 11:10:00,23.61,23.65,23.59,23.64,118407.0,18.5512,18.5826,18.5355,18.5748,118407.0
2016-05-05 11:20:00,23.64,23.66,23.6,23.63,151440.0,18.5748,18.5905,18.5433,18.5669,151440.0
2016-05-05 11:30:00,23.63,23.67,23.62,23.66,78118.0,18.5669,18.5984,18.5591,18.5905,78118.0
2016-05-05 11:40:00,23.67,23.69,23.63,23.64,131524.0,18.5984,18.6141,18.5669,18.5748,131524.0
2016-05-05 11:50:00,23.64,23.64,23.61,23.64,98291.0,18.5748,18.5748,18.5512,18.5748,98291.0
2016-05-05 12:00:00,23.64,23.67,23.61,23.63,140169.0,18.5748,18.5984,18.5512,18.5669,140169.0
2016-05-05 12:10:00,23.63,23.65,23.61,23.63,111577.0,18.5669,18.5826,18.5512,18.5669,111577.0
2016-05-05 12:20:00,23.63,23.65,23.61,23.64,122360.0,18.5669,18.5826,18.5512,18.5748,122360.0
2016-05-05 12:30:00,23.63,23.65,23.62,23.63,94805.0,18.5669,18.5826,18.5591,18.5669,94805.0
2016-05-05 12:40:00,23.63,23.65,23.61,23.63,229656.0,18.5669,18.5826,18.5512,18.5669,229656.0
2016-05-05 12:50:00,23.64,23.65,23.63,23.65,176378.0,18.5748,18.5826,18.5669,18.5826,176378.0
2016-05-05 13:00:00,23.64,23.65,23.63,23.64,77963.0,18.5748,18.5826,18.5669,18.5748,77963.0
2016-05-05 13:10:00,23.63,23.65,23.61,23.63,250251.0,18.5669,18.5826,18.5512,18.5669,250251.0
2016-05-05 13:20:00,23.64,23.64,23.59,23.62,252320.0,18.5748,18.5748,18.5355,18.5591,252320.0
2016-05-05 13:30:00,23.63,23.63,23.56,23.58,201385.0,18.5669,18.5669,18.5119,18.5276,201385.0
2016-05-05 13:40:00,23.57,23.59,23.56,23.56,106175.0,18.5198,18.5355,18.5119,18.5119,106175.0
2016-05-05 13:50:00,23.57,23.61,23.56,23.59,100981.0,18.5198,18.5512,18.5119,18.5355,100981.0
2016-05-05 14:00:00,23.6,23.64,23.58,23.62,134356.0,18.5433,18.5748,18.5276,18.5591,134356.0
2016-05-05 14:10:00,23.63,23.64,23.61,23.61,108019.0,18.5669,18.5748,18.5512,18.5512,108019.0
2016-05-05 14:20:00,23.62,23.65,23.61,23.62,120221.0,18.5591,18.5826,18.5512,18.5591,120221.0
2016-05-05 14:30:00,23.61,23.64,23.6,23.61,141782.0,18.5512,18.5748,18.5433,18.5512,141782.0
2016-05-05 14:40:00,23.61,23.62,23.58,23.59,113908.0,18.5512,18.5591,18.5276,18.5355,113908.0
2016-05-05 14:50:00,23.59,23.6,23.52,23.52,114259.0,18.5355,18.5433,18.4805,18.4805,114259.0
2016-05-05 15:00:00,23.52,23.53,23.46,23.48,189751.0,18.4805,18.4883,18.4333,18.4491,189751.0
2016-05-05 15:10:00,23.48,23.52,23.47,23.5,191458.0,18.4491,18.4805,18.4412,18.4648,191458.0
2016-05-05 15:20:00,23.5,23.53,23.49,23.51,112545.0,18.4648,18.4883,18.4569,18.4726,112545.0
2016-05-05 15:30:00,23.5,23.51,23.5,23.51,118874.0,18.4648,18.4726,18.4648,18.4726,118874.0
2016-05-05 15:40:00,23.5,23.53,23.49,23.49,266368.0,18.4648,18.4883,18.4569,18.4569,266368.0
2016-05-05 15:50:00,23.49,23.51,23.48,23.5,629979.0,18.4569,18.4726,18.4491,18.4648,629979.0
2016-05-06 09:30:00,23.5,23.56,23.4,23.55,182060.0,18.4648,18.5119,18.3862,18.5041,182060.0
2016-05-06 09:40:00,23.55,23.61,23.52,23.53,168987.0,18.5041,18.5512,18.4805,18.4883,168987.0
2016-05-06 09:50:00,23.53,23.58,23.52,23.53,257142.0,18.4883,18.5276,18.4805,18.4883,257142.0
2016-05-06 10:00:00,23.53,23.59,23.49,23.56,128590.0,18.4883,18.5355,18.4569,18.5119,128590.0
2016-05-06 10:10:00,23.55,23.57,23.5,23.52,199862.0,18.5041,18.5198,18.4648,18.4805,199862.0
2016-05-06 10:20:00,23.52,23.52,23.44,23.45,174247.0,18.4805,18.4805,18.4176,18.4255,174247.0
2016-05-06 10:30:00,23.45,23.49,23.45,23.45,115373.0,18.4255,18.4569,18.4255,18.4255,115373.0
2016-05-06 10:40:00,23.45,23.48,23.42,23.43,105222.0,18.4255,18.4491,18.4019,18.4098,105222.0
2016-05-06 10:50:00,23.43,23.43,23.38,23.39,105411.0,18.4098,18.4098,18.3705,18.3783,105411.0
2016-05-06 11:00:00,23.39,23.42,23.37,23.37,108106.0,18.3783,18.4019,18.3626,18.3626,108106.0
2016-05-06 11:10:00,23.36,23.42,23.36,23.41,147897.0,18.3548,18.4019,18.3548,18.3941,147897.0
2016-05-06 11:20:00,23.41,23.44,23.39,23.41,313000.0,18.3941,18.4176,18.3783,18.3941,313000.0
2016-05-06 11:30:00,23.41,23.42,23.39,23.41,74185.0,18.3941,18.4019,18.3783,18.3941,74185.0
2016-05-06 11:40:00,23.41,23.41,23.35,23.35,111180.0,18.3941,18.3941,18.3469,18.3469,111180.0
2016-05-06 11:50:00,23.36,23.38,23.35,23.37,113325.0,18.3548,18.3705,18.3469,18.3626,113325.0
2016-05-06 12:00:00,23.37,23.4,23.36,23.4,50921.0,18.3626,18.3862,18.3548,18.3862,50921.0
2016-05-06 12:10:00,23.39,23.41,23.36,23.36,103434.0,18.3783,18.3941,18.3548,18.3548,103434.0
2016-05-06 12:20:00,23.36,23.39,23.34,23.36,75645.0,18.3548,18.3783,18.3391,18.3548,75645.0
2016-05-06 12:30:00,23.36,23.38,23.34,23.37,92258.0,18.3548,18.3705,18.3391,18.3626,92258.0
2016-05-06 12:40:00,23.37,23.39,23.35,23.39,135824.0,18.3626,18.3783,18.3469,18.3783,135824.0
2016-05-06 12:50:00,23.39,23.41,23.36,23.38,54359.0,18.3783,18.3941,18.3548,18.3705,54359.0
2016-05-06 13:00:00,23.38,23.4,23.36,23.4,57954.0,18.3705,18.3862,18.3548,18.3862,57954.0
2016-05-06 13:10:00,23.4,23.41,23.38,23.39,49315.0,18.3862,18.3941,18.3705,18.3783,49315.0
2016-05-06 13:20:00,23.39,23.4,23.38,23.39,20621.0,18.3783,18.3862,18.3705,18.3783,20621.0
2016-05-06 13:30:00,23.38,23.4,23.37,23.39,62071.0,18.3705,18.3862,18.3626,18.3783,62071.0
2016-05-06 13:40:00,23.39,23.45,23.39,23.45,75122.0,18.3783,18.4255,18.3783,18.4255,75122.0
2016-05-06 13:50:00,23.45,23.51,23.44,23.51,109249.0,18.4255,18.4726,18.4176,18.4726,109249.0
2016-05-06 14:00:00,23.51,23.52,23.47,23.52,62559.0,18.4726,18.4805,18.4412,18.4805,62559.0
2016-05-06 14:10:00,23.52,23.52,23.47,23.5,41094.0,18.4805,18.4805,18.4412,18.4648,41094.0
2016-05-06 14:20:00,23.49,23.5,23.43,23.45,74215.0,18.4569,18.4648,18.4098,18.4255,74215.0
2016-05-06 14:30:00,23.45,23.47,23.44,23.45,43668.0,18.4255,18.4412,18.4176,18.4255,43668.0
2016-05-06 14:40:00,23.45,23.49,23.44,23.44,72020.0,18.4255,18.4569,18.4176,18.4176,72020.0
2016-05-06 14:50:00,23.45,23.47,23.44,23.45,59163.0,18.4255,18.4412,18.4176,18.4255,59163.0
2016-05-06 15:00:00,23.44,23.47,23.43,23.44,69857.0,18.4176,18.4412,18.4098,18.4176,69857.0
2016-05-06 15:10:00,23.44,23.47,23.43,23.45,48684.0,18.4176,18.4412,18.4098,18.4255,48684.0
2016-05-06 15:20:00,23.45,23.48,23.44,23.45,70487.0,18.4255,18.4491,18.4176,18.4255,70487.0
2016-05-06 15:30:00,23.45,23.46,23.42,23.44,86122.0,18.4255,18.4333,18.4019,18.4176,86122.0
2016-05-06 15:40:00,23.44,23.44,23.38,23.39,225560.0,18.4176,18.4176,18.3705,18.3783,225560.0
2016-05-06 15:50:00,23.39,23.43,23.38,23.41,657933.0,18.3783,18.4098,18.3705,18.3941,657933.0
2016-05-09 09:30:00,23.4,23.49,23.37,23.42,148031.0,18.3862,18.4569,18.3626,18.4019,148031.0
2016-05-09 09:40:00,23.41,23.45,23.37,23.41,75658.0,18.3941,18.4255,18.3626,18.3941,75658.0
2016-05-09 09:50:00,23.41,23.42,23.32,23.35,126915.0,18.3941,18.4019,18.3233,18.3469,126915.0
2016-05-09 10:00:00,23.36,23.39,23.34,23.39,68084.0,18.3548,18.3783,18.3391,18.3783,68084.0
2016-05-09 10:10:00,23.38,23.43,23.35,23.35,86962.0,18.3705,18.4098,18.3469,18.3469,86962.0
2016-05-09 10:20:00,23.35,23.38,23.31,23.34,80098.0,18.3469,18.3705,18.3155,18.3391,80098.0
2016-05-09 10:30:00,23.34,23.36,23.3,23.35,140729.0,18.3391,18.3548,18.3076,18.3469,140729.0
2016-05-09 10:40:00,23.35,23.37,23.33,23.36,109682.0,18.3469,18.3626,18.3312,18.3548,109682.0
2016-05-09 10:50:00,23.36,23.36,23.27,23.31,134553.0,18.3548,18.3548,18.2841,18.3155,134553.0
2016-05-09 11:00:00,23.3,23.33,23.26,23.26,123279.0,18.3076,18.3312,18.2762,18.2762,123279.0
2016-05-09 11:10:00,23.26,23.27,23.2,23.26,112970.0,18.2762,18.2841,18.2291,18.2762,112970.0
2016-05-09 11:20:00,23.26,23.29,23.23,23.25,89533.0,18.2762,18.2998,18.2526,18.2683,89533.0
2016-05-09 11:30:00,23.25,23.29,23.22,23.27,371844.0,18.2683,18.2998,18.2448,18.2841,371844.0
2016-05-09 11:40:00,23.27,23.31,23.25,23.3,81579.0,18.2841,18.3155,18.2683,18.3076,81579.0
2016-05-09 11:50:00,23.3,23.35,23.29,23.34,44980.0,18.3076,18.3469,18.2998,18.3391,44980.0
2016-05-09 12:00:00,23.33,23.35,23.28,23.3,47782.0,18.3312,18.3469,18.2919,18.3076,47782.0
2016-05-09 12:10:00,23.29,23.31,23.26,23.29,152028.0,18.2998,18.3155,18.2762,18.2998,152028.0
2016-05-09 12:20:00,23.29,23.32,23.28,23.29,35271.0,18.2998,18.3233,18.2919,18.2998,35271.0
2016-05-09 12:30:00,23.3,23.32,23.28,23.29,47109.0,18.3076,18.3233,18.2919,18.2998,47109.0
2016-05-09 12:40:00,23.3,23.3,23.26,23.26,65717.0,18.3076,18.3076,18.2762,18.2762,65717.0
2016-05-09 12:50:00,23.26,23.28,23.23,23.27,66585.0,18.2762,18.2919,18.2526,18.2841,66585.0
2016-05-09 13:00:00,23.27,23.29,23.24,23.28,111955.0,18.2841,18.2998,18.2605,18.2919,111955.0
2016-05-09 13:10:00,23.28,23.32,23.27,23.29,40491.0,18.2919,18.3233,18.2841,18.2998,40491.0
2016-05-09 13:20:00,23.3,23.3,23.27,23.29,43676.0,18.3076,18.3076,18.2841,18.2998,43676.0
2016-05-09 13:30:00,23.3,23.32,23.28,23.28,40046.0,18.3076,18.3233,18.2919,18.2919,40046.0
2016-05-09 13:40:00,23.29,23.31,23.27,23.28,44708.0,18.2998,18.3155,18.2841,18.2919,44708.0
2016-05-09 13:50:00,23.28,23.29,23.28,23.29,15885.0,18.2919,18.2998,18.2919,18.2998,15885.0
2016-05-09 14:00:00,23.28,23.32,23.28,23.29,68658.0,18.2919,18.3233,18.2919,18.2998,68658.0
2016-05-09 14:10:00,23.29,23.31,23.29,23.31,62543.0,18.2998,18.3155,18.2998,18.3155,62543.0
2016-05-09 14:20:00,23.3,23.36,23.29,23.35,131990.0,18.3076,18.3548,18.2998,18.3469,131990.0
2016-05-09 14:30:00,23.35,23.38,23.34,23.37,61545.0,18.3469,18.3705,18.3391,18.3626,61545.0
2016-05-09 14:40:00,23.37,23.38,23.34,23.34,64114.0,18.3626,18.3705,18.3391,18.3391,64114.0
2016-05-09 14:50:00,23.34,23.4,23.34,23.38,160578.0,18.3391,18.3862,18.3391,18.3705,160578.0
2016-05-09 15:00:00,23.37,23.38,23.35,23.37,101318.0,18.3626,18.3705,18.3469,18.3626,101318.0
2016-05-09 15:10:00,23.37,23.37,23.33,23.36,125737.0,18.3626,18.3626,18.3312,18.3548,125737.0
2016-05-09 15:20:00,23.36,23.37,23.34,23.34,93396.0,18.3548,18.3626,18.3391,18.3391,93396.0
2016-05-09 15:30:00,23.34,23.35,23.32,23.33,95079.0,18.3391,18.3469,18.3233,18.3312,95079.0
2016-05-09 15:40:00,23.32,23.36,23.31,23.35,322030.0,18.3233,18.3548,18.3155,18.3469,322030.0
2016-05-09 15:50:00,23.35,23.37,23.33,23.36,963170.0,18.3469,18.3626,18.3312,18.3548,963170.0
2016-05-10 09:30:00,23.3,23.4,23.23,23.27,407618.0,18.3076,18.3862,18.2526,18.2841,407618.0
2016-05-10 09:40:00,23.27,23.37,23.26,23.32,251128.0,18.2841,18.3626,18.2762,18.3233,251128.0
2016-05-10 09:50:00,23.32,23.36,23.31,23.32,314579.0,18.3233,18.3548,18.3155,18.3233,314579.0
2016-05-10 10:00:00,23.33,23.34,23.28,23.29,158686.0,18.3312,18.3391,18.2919,18.2998,158686.0
2016-05-10 10:10:00,23.3,23.31,23.28,23.29,85028.0,18.3076,18.3155,18.2919,18.2998,85028.0
2016-05-10 10:20:00,23.29,23.31,23.27,23.31,57641.0,18.2998,18.3155,18.2841,18.3155,57641.0
2016-05-10 10:30:00,23.31,23.35,23.3,23.32,61502.0,18.3155,18.3469,18.3076,18.3233,61502.0
2016-05-10 10:40:00,23.33,23.33,23.31,23.32,139688.0,18.3312,18.3312,18.3155,18.3233,139688.0
2016-05-10 10:50:00,23.33,23.35,23.3,23.32,309118.0,18.3312,18.3469,18.3076,18.3233,309118.0
2016-05-10 11:00:00,23.33,23.34,23.31,23.33,162422.0,18.3312,18.3391,18.3155,18.3312,162422.0
2016-05-10 11:10:00,23.33,23.33,23.3,23.3,72956.0,18.3312,18.3312,18.3076,18.3076,72956.0
2016-05-10 11:20:00,23.3,23.31,23.29,23.29,134732.0,18.3076,18.3155,18.2998,18.2998,134732.0
2016-05-10 11:30:00,23.3,23.33,23.29,23.33,209203.0,18.3076,18.3312,18.2998,18.3312,209203.0
2016-05-10 11:40:00,23.32,23.35,23.31,23.35,88291.0,18.3233,18.3469,18.3155,18.3469,88291.0
2016-05-10 11:50:00,23.35,23.36,23.34,23.35,96281.0,18.3469,18.3548,18.3391,18.3469,96281.0
2016-05-10 12:00:00,23.34,23.36,23.34,23.35,108162.0,18.3391,18.3548,18.3391,18.3469,108162.0
2016-05-10 12:10:00,23.36,23.36,23.34,23.35,49689.0,18.3548,18.3548,18.3391,18.3469,49689.0
2016-05-10 12:20:00,23.34,23.35,23.34,23.35,27158.0,18.3391,18.3469,18.3391,18.3469,27158.0
2016-05-10 12:30:00,23.35,23.36,23.32,23.32,60202.0,18.3469,18.3548,18.3233,18.3233,60202.0
2016-05-10 12:40:00,23.33,23.35,23.31,23.31,93651.0,18.3312,18.3469,18.3155,18.3155,93651.0
2016-05-10 12:50:00,23.32,23.33,23.3,23.31,53847.0,18.3233,18.3312,18.3076,18.3155,53847.0
2016-05-10 13:00:00,23.32,23.34,23.31,23.31,75404.0,18.3233,18.3391,18.3155,18.3155,75404.0
2016-05-10 13:10:00,23.31,23.32,23.3,23.32,174829.0,18.3155,18.3233,18.3076,18.3233,174829.0
2016-05-10 13:20:00,23.32,23.33,23.3,23.32,74020.0,18.3233,18.3312,18.3076,18.3233,74020.0
2016-05-10 13:30:00,23.33,23.36,23.33,23.33,64970.0,18.3312,18.3548,18.3312,18.3312,64970.0
2016-05-10 13:40:00,23.34,23.35,23.31,23.32,40683.0,18.3391,18.3469,18.3155,18.3233,40683.0
2016-05-10 13:50:00,23.33,23.37,23.31,23.36,107271.0,18.3312,18.3626,18.3155,18.3548,107271.0
2016-05-10 14:00:00,23.36,23.37,23.34,23.37,108467.0,18.3548,18.3626,18.3391,18.3626,108467.0
2016-05-10 14:10:00,23.37,23.37,23.35,23.36,21842.0,18.3626,18.3626,18.3469,18.3548,21842.0
2016-05-10 14:20:00,23.36,23.38,23.35,23.36,49573.0,18.3548,18.3705,18.3469,18.3548,49573.0
2016-05-10 14:30:00,23.37,23.38,23.34,23.35,81388.0,18.3626,18.3705,18.3391,18.3469,81388.0
2016-05-10 14:40:00,23.36,23.38,23.35,23.37,54835.0,18.3548,18.3705,18.3469,18.3626,54835.0
2016-05-10 14:50:00,23.36,23.38,23.36,23.36,45862.0,18.3548,18.3705,18.3548,18.3548,45862.0
2016-05-10 15:00:00,23.36,23.36,23.35,23.35,21132.0,18.3548,18.3548,18.3469,18.3469,21132.0
2016-05-10 15:10:00,23.36,23.37,23.35,23.36,140190.0,18.3548,18.3626,18.3469,18.3548,140190.0
2016-05-10 15:20:00,23.36,23.38,23.35,23.37,63522.0,18.3548,18.3705,18.3469,18.3626,63522.0
2016-05-10 15:30:00,23.37,23.37,23.35,23.36,101659.0,18.3626,18.3626,18.3469,18.3548,101659.0
2016-05-10 15:40:00,23.36,23.41,23.36,23.4,150111.0,18.3548,18.3941,18.3548,18.3862,150111.0
2016-05-10 15:50:00,23.41,23.44,23.38,23.4,660747.0,18.3941,18.4176,18.3705,18.3862,660747.0
2016-05-11 09:30:00,23.36,23.45,23.3,23.32,178924.0,18.3548,18.4255,18.3076,18.3233,178924.0
2016-05-11 09:40:00,23.31,23.37,23.31,23.36,189120.0,18.3155,18.3626,18.3155,18.3548,189120.0
2016-05-11 09:50:00,23.35,23.36,23.27,23.34,272469.0,18.3469,18.3548,18.2841,18.3391,272469.0
2016-05-11 10:00:00,23.34,23.34,23.28,23.29,122512.0,18.3391,18.3391,18.2919,18.2998,122512.0
2016-05-11 10:10:00,23.28,23.29,23.24,23.25,132945.0,18.2919,18.2998,18.2605,18.2683,132945.0
2016-05-11 10:20:00,23.24,23.3,23.24,23.3,100752.0,18.2605,18.3076,18.2605,18.3076,100752.0
2016-05-11 10:30:00,23.3,23.38,23.25,23.32,226578.0,18.3076,18.3705,18.2683,18.3233,226578.0
2016-05-11 10:40:00,23.32,23.34,23.28,23.33,119850.0,18.3233,18.3391,18.2919,18.3312,119850.0
2016-05-11 10:50:00,23.32,23.35,23.31,23.34,114059.0,18.3233,18.3469,18.3155,18.3391,114059.0
2016-05-11 11:00:00,23.34,23.36,23.31,23.36,87384.0,18.3391,18.3548,18.3155,18.3548,87384.0
2016-05-11 11:10:00,23.36,23.38,23.34,23.37,91727.0,18.3548,18.3705,18.3391,18.3626,91727.0
2016-05-11 11:20:00,23.37,23.38,23.3,23.33,469065.0,18.3626,18.3705,18.3076,18.3312,469065.0
2016-05-11 11:30:00,23.33,23.33,23.13,23.29,890775.0,18.3312,18.3312,18.1741,18.2998,890775.0
2016-05-11 11:40:00,23.29,23.3,23.21,23.22,206446.0,18.2998,18.3076,18.2369,18.2448,206446.0
2016-05-11 11:50:00,23.22,23.31,23.21,23.31,102909.0,18.2448,18.3155,18.2369,18.3155,102909.0
2016-05-11 12:00:00,23.3,23.33,23.28,23.31,90999.0,18.3076,18.3312,18.2919,18.3155,90999.0
2016-05-11 12:10:00,23.31,23.35,23.3,23.35,52327.0,18.3155,18.3469,18.3076,18.3469,52327.0
2016-05-11 12:20:00,23.35,23.35,23.3,23.34,72721.0,18.3469,18.3469,18.3076,18.3391,72721.0
2016-05-11 12:30:00,23.34,23.38,23.33,23.37,54841.0,18.3391,18.3705,18.3312,18.3626,54841.0
2016-05-11 12:40:00,23.36,23.37,23.33,23.34,36542.0,18.3548,18.3626,18.3312,18.3391,36542.0
2016-05-11 12:50:00,23.34,23.34,23.3,23.33,62104.0,18.3391,18.3391,18.3076,18.3312,62104.0
2016-05-11 13:00:00,23.33,23.34,23.3,23.33,78121.0,18.3312,18.3391,18.3076,18.3312,78121.0
2016-05-11 13:10:00,23.33,23.35,23.3,23.3,54477.0,18.3312,18.3469,18.3076,18.3076,54477.0
2016-05-11 13:20:00,23.3,23.32,23.28,23.32,58164.0,18.3076,18.3233,18.2919,18.3233,58164.0
2016-05-11 13:30:00,23.32,23.33,23.28,23.33,68141.0,18.3233,18.3312,18.2919,18.3312,68141.0
2016-05-11 13:40:00,23.33,23.33,23.28,23.31,62555.0,18.3312,18.3312,18.2919,18.3155,62555.0
2016-05-11 13:50:00,23.31,23.31,23.27,23.29,52164.0,18.3155,18.3155,18.2841,18.2998,52164.0
2016-05-11 14:00:00,23.28,23.31,23.27,23.28,59462.0,18.2919,18.3155,18.2841,18.2919,59462.0
2016-05-11 14:10:00,23.28,23.28,23.26,23.26,58347.0,18.2919,18.2919,18.2762,18.2762,58347.0
2016-05-11 14:20:00,23.26,23.29,23.24,23.27,125983.0,18.2762,18.2998,18.2605,18.2841,125983.0
2016-05-11 14:30:00,23.28,23.29,23.25,23.26,100867.0,18.2919,18.2998,18.2683,18.2762,100867.0
2016-05-11 14:40:00,23.25,23.26,23.21,23.22,64340.0,18.2683,18.2762,18.2369,18.2448,64340.0
2016-05-11 14:50:00,23.21,23.26,23.21,23.25,77983.0,18.2369,18.2762,18.2369,18.2683,77983.0
2016-05-11 15:00:00,23.25,23.28,23.23,23.27,97842.0,18.2683,18.2919,18.2526,18.2841,97842.0
2016-05-11 15:10:00,23.26,23.28,23.24,23.25,140782.0,18.2762,18.2919,18.2605,18.2683,140782.0
2016-05-11 15:20:00,23.24,23.25,23.22,23.24,131678.0,18.2605,18.2683,18.2448,18.2605,131678.0
2016-05-11 15:30:00,23.23,23.26,23.22,23.23,132968.0,18.2526,18.2762,18.2448,18.2526,132968.0
2016-05-11 15:40:00,23.22,23.25,23.22,23.23,288676.0,18.2448,18.2683,18.2448,18.2526,288676.0
2016-05-11 15:50:00,23.22,23.24,23.22,23.23,364438.0,18.2448,18.2605,18.2448,18.2526,364438.0
2016-05-12 09:30:00,23.23,23.29,23.1,23.2,400578.0,18.2526,18.2998,18.1505,18.2291,400578.0
2016-05-12 09:40:00,23.19,23.21,23.05,23.05,195697.0,18.2212,18.2369,18.1112,18.1112,195697.0
2016-05-12 09:50:00,23.05,23.1,23.0,23.03,155803.0,18.1112,18.1505,18.0719,18.0955,155803.0
2016-05-12 10:00:00,23.03,23.03,22.95,22.97,204596.0,18.0955,18.0955,18.0326,18.0483,204596.0
2016-05-12 10:10:00,22.96,23.02,22.96,23.01,329197.0,18.0405,18.0876,18.0405,18.0798,329197.0
2016-05-12 10:20:00,23.01,23.06,22.99,23.02,176230.0,18.0798,18.1191,18.0641,18.0876,176230.0
2016-05-12 10:30:00,23.01,23.05,22.98,23.01,139526.0,18.0798,18.1112,18.0562,18.0798,139526.0
2016-05-12 10:40:00,23.01,23.01,22.92,22.92,239348.0,18.0798,18.0798,18.009,18.009,239348.0
2016-05-12 10:50:00,22.93,22.94,22.85,22.85,345749.0,18.0169,18.0248,17.954,17.954,345749.0
2016-05-12 11:00:00,22.85,22.86,22.75,22.77,601829.0,17.954,17.9619,17.8755,17.8912,601829.0
2016-05-12 11:10:00,22.78,22.83,22.75,22.78,371621.0,17.899,17.9383,17.8755,17.899,371621.0
2016-05-12 11:20:00,22.79,22.85,22.75,22.81,221022.0,17.9069,17.954,17.8755,17.9226,221022.0
2016-05-12 11:30:00,22.82,22.96,22.79,22.92,281264.0,17.9305,18.0405,17.9069,18.009,281264.0
2016-05-12 11:40:00,22.92,22.95,22.9,22.92,115342.0,18.009,18.0326,17.9933,18.009,115342.0
2016-05-12 11:50:00,22.93,22.93,22.84,22.85,96230.0,18.0169,18.0169,17.9462,17.954,96230.0
2016-05-12 12:00:00,22.85,22.9,22.81,22.89,154683.0,17.954,17.9933,17.9226,17.9855,154683.0
2016-05-12 12:10:00,22.89,22.91,22.87,22.9,77577.0,17.9855,18.0012,17.9698,17.9933,77577.0
2016-05-12 12:20:00,22.91,22.94,22.9,22.93,77623.0,18.0012,18.0248,17.9933,18.0169,77623.0
2016-05-12 12:30:00,22.92,22.95,22.92,22.93,81181.0,18.009,18.0326,18.009,18.0169,81181.0
2016-05-12 12:40:00,22.93,22.98,22.91,22.98,120410.0,18.0169,18.0562,18.0012,18.0562,120410.0
2016-05-12 12:50:00,22.97,23.0,22.97,22.98,51424.0,18.0483,18.0719,18.0483,18.0562,51424.0
2016-05-12 13:00:00,22.99,22.99,22.95,22.97,30964.0,18.0641,18.0641,18.0326,18.0483,30964.0
2016-05-12 13:10:00,22.97,23.01,22.96,22.99,176828.0,18.0483,18.0798,18.0405,18.0641,176828.0
2016-05-12 13:20:00,22.98,23.02,22.98,23.0,54634.0,18.0562,18.0876,18.0562,18.0719,54634.0
2016-05-12 13:30:00,23.0,23.0,22.94,22.98,61567.0,18.0719,18.0719,18.0248,18.0562,61567.0
2016-05-12 13:40:00,22.98,23.02,22.98,23.0,114586.0,18.0562,18.0876,18.0562,18.0719,114586.0
2016-05-12 13:50:00,23.0,23.02,22.99,23.02,127372.0,18.0719,18.0876,18.0641,18.0876,127372.0
2016-05-12 14:00:00,23.02,23.03,22.97,22.97,163516.0,18.0876,18.0955,18.0483,18.0483,163516.0
2016-05-12 14:10:00,22.98,23.08,22.98,23.08,80166.0,18.0562,18.1348,18.0562,18.1348,80166.0
2016-05-12 14:20:00,23.08,23.14,23.07,23.14,161429.0,18.1348,18.1819,18.1269,18.1819,161429.0
2016-05-12 14:30:00,23.14,23.17,23.12,23.12,118214.0,18.1819,18.2055,18.1662,18.1662,118214.0
2016-05-12 14:40:00,23.12,23.17,23.11,23.15,38630.0,18.1662,18.2055,18.1583,18.1898,38630.0
2016-05-12 14:50:00,23.16,23.16,23.12,23.12,71642.0,18.1976,18.1976,18.1662,18.1662,71642.0
2016-05-12 15:00:00,23.12,23.14,23.1,23.12,40625.0,18.1662,18.1819,18.1505,18.1662,40625.0
2016-05-12 15:10:00,23.12,23.13,23.09,23.1,45009.0,18.1662,18.1741,18.1426,18.1505,45009.0
2016-05-12 15:20:00,23.1,23.11,23.08,23.1,51043.0,18.1505,18.1583,18.1348,18.1505,51043.0
2016-05-12 15:30:00,23.09,23.1,23.05,23.08,169913.0,18.1426,18.1505,18.1112,18.1348,169913.0
2016-05-12 15:40:00,23.08,23.09,23.05,23.06,219998.0,18.1348,18.1426,18.1112,18.1191,219998.0
2016-05-12 15:50:00,23.07,23.07,22.98,22.99,796141.0,18.1269,18.1269,18.0562,18.0641,796141.0
2016-05-13 09:30:00,22.85,22.9,22.77,22.77,473105.0,17.954,17.9933,17.8912,17.8912,473105.0
2016-05-13 09:40:00,22.77,22.92,22.77,22.9,156217.0,17.8912,18.009,17.8912,17.9933,156217.0
2016-05-13 09:50:00,22.9,22.92,22.8,22.87,108671.0,17.9933,18.009,17.9148,17.9698,108671.0
2016-05-13 10:00:00,22.88,22.91,22.83,22.86,129722.0,17.9776,18.0012,17.9383,17.9619,129722.0
2016-05-13 10:10:00,22.85,22.86,22.81,22.85,109786.0,17.954,17.9619,17.9226,17.954,109786.0
2016-05-13 10:20:00,22.85,22.85,22.8,22.81,99876.0,17.954,17.954,17.9148,17.9226,99876.0
2016-05-13 10:30:00,22.81,22.81,22.77,22.8,252989.0,17.9226,17.9226,17.8912,17.9148,252989.0
2016-05-13 10:40:00,22.8,22.83,22.77,22.8,137135.0,17.9148,17.9383,17.8912,17.9148,137135.0
2016-05-13 10:50:00,22.8,22.82,22.78,22.81,179712.0,17.9148,17.9305,17.899,17.9226,179712.0
2016-05-13 11:00:00,22.81,22.88,22.8,22.87,110736.0,17.9226,17.9776,17.9148,17.9698,110736.0
2016-05-13 11:10:00,22.87,22.89,22.84,22.87,112623.0,17.9698,17.9855,17.9462,17.9698,112623.0
2016-05-13 11:20:00,22.86,22.95,22.86,22.94,171179.0,17.9619,18.0326,17.9619,18.0248,171179.0
2016-05-13 11:30:00,22.93,22.94,22.88,22.91,79707.0,18.0169,18.0248,17.9776,18.0012,79707.0
2016-05-13 11:40:00,22.91,22.92,22.87,22.92,42656.0,18.0012,18.009,17.9698,18.009,42656.0
2016-05-13 11:50:00,22.91,22.93,22.88,22.9,50471.0,18.0012,18.0169,17.9776,17.9933,50471.0
2016-05-13 12:00:00,22.9,22.92,22.89,22.89,43986.0,17.9933,18.009,17.9855,17.9855,43986.0
2016-05-13 12:10:00,22.89,22.93,22.88,22.92,29967.0,17.9855,18.0169,17.9776,18.009,29967.0
2016-05-13 12:20:00,22.93,22.98,22.92,22.97,49694.0,18.0169,18.0562,18.009,18.0483,49694.0
2016-05-13 12:30:00,22.96,23.0,22.94,22.95,42584.0,18.0405,18.0719,18.0248,18.0326,42584.0
2016-05-13 12:40:00,22.94,22.95,22.89,22.92,60939.0,18.0248,18.0326,17.9855,18.009,60939.0
2016-05-13 12:50:00,22.91,22.93,22.88,22.9,44346.0,18.0012,18.0169,17.9776,17.9933,44346.0
2016-05-13 13:00:00,22.89,22.94,22.89,22.91,111484.0,17.9855,18.0248,17.9855,18.0012,111484.0
2016-05-13 13:10:00,22.91,22.95,22.9,22.91,36100.0,18.0012,18.0326,17.9933,18.0012,36100.0
2016-05-13 13:20:00,22.92,22.93,22.87,22.88,74864.0,18.009,18.0169,17.9698,17.9776,74864.0
2016-05-13 13:30:00,22.87,22.9,22.86,22.88,71331.0,17.9698,17.9933,17.9619,17.9776,71331.0
2016-05-13 13:40:00,22.88,22.91,22.87,22.89,33799.0,17.9776,18.0012,17.9698,17.9855,33799.0
2016-05-13 13:50:00,22.88,22.88,22.84,22.85,46652.0,17.9776,17.9776,17.9462,17.954,46652.0
2016-05-13 14:00:00,22.84,22.92,22.84,22.92,91183.0,17.9462,18.009,17.9462,18.009,91183.0
2016-05-13 14:10:00,22.91,22.94,22.89,22.9,116289.0,18.0012,18.0248,17.9855,17.9933,116289.0
2016-05-13 14:20:00,22.89,22.9,22.82,22.86,68712.0,17.9855,17.9933,17.9305,17.9619,68712.0
2016-05-13 14:30:00,22.86,22.86,22.81,22.82,72764.0,17.9619,17.9619,17.9226,17.9305,72764.0
2016-05-13 14:40:00,22.82,22.85,22.8,22.83,112246.0,17.9305,17.954,17.9148,17.9383,112246.0
2016-05-13 14:50:00,22.83,22.84,22.8,22.82,60926.0,17.9383,17.9462,17.9148,17.9305,60926.0
2016-05-13 15:00:00,22.82,22.84,22.8,22.81,99465.0,17.9305,17.9462,17.9148,17.9226,99465.0
2016-05-13 15:10:00,22.81,22.87,22.81,22.85,99611.0,17.9226,17.9698,17.9226,17.954,99611.0
2016-05-13 15:20:00,22.85,22.87,22.83,22.86,84231.0,17.954,17.9698,17.9383,17.9619,84231.0
2016-05-13 15:30:00,22.86,22.88,22.84,22.86,98229.0,17.9619,17.9776,17.9462,17.9619,98229.0
2016-05-13 15:40:00,22.86,22.88,22.81,22.84,202578.0,17.9619,17.9776,17.9226,17.9462,202578.0
2016-05-13 15:50:00,22.83,22.85,22.81,22.83,378266.0,17.9383,17.954,17.9226,17.9383,378266.0
2016-05-16 09:30:00,22.95,23.11,22.91,23.07,261153.0,18.0326,18.1583,18.0012,18.1269,261153.0
2016-05-16 09:40:00,23.08,23.24,23.08,23.21,363967.0,18.1348,18.2605,18.1348,18.2369,363967.0
2016-05-16 09:50:00,23.21,23.24,23.18,23.22,119361.0,18.2369,18.2605,18.2133,18.2448,119361.0
2016-05-16 10:00:00,23.22,23.23,23.16,23.17,77166.0,18.2448,18.2526,18.1976,18.2055,77166.0
2016-05-16 10:10:00,23.17,23.19,23.12,23.12,49567.0,18.2055,18.2212,18.1662,18.1662,49567.0
2016-05-16 10:20:00,23.12,23.13,23.09,23.1,60888.0,18.1662,18.1741,18.1426,18.1505,60888.0
2016-05-16 10:30:00,23.09,23.14,23.09,23.09,63852.0,18.1426,18.1819,18.1426,18.1426,63852.0
2016-05-16 10:40:00,23.09,23.11,23.06,23.1,77471.0,18.1426,18.1583,18.1191,18.1505,77471.0
2016-05-16 10:50:00,23.1,23.14,23.09,23.13,45593.0,18.1505,18.1819,18.1426,18.1741,45593.0
2016-05-16 11:00:00,23.13,23.17,23.13,23.15,51520.0,18.1741,18.2055,18.1741,18.1898,51520.0
2016-05-16 11:10:00,23.15,23.15,23.08,23.08,126619.0,18.1898,18.1898,18.1348,18.1348,126619.0
2016-05-16 11:20:00,23.09,23.11,23.04,23.1,56290.0,18.1426,18.1583,18.1033,18.1505,56290.0
2016-05-16 11:30:00,23.09,23.12,23.08,23.09,34499.0,18.1426,18.1662,18.1348,18.1426,34499.0
2016-05-16 11:40:00,23.09,23.13,23.07,23.09,48661.0,18.1426,18.1741,18.1269,18.1426,48661.0
2016-05-16 11:50:00,23.1,23.14,23.09,23.11,51975.0,18.1505,18.1819,18.1426,18.1583,51975.0
2016-05-16 12:00:00,23.1,23.11,23.08,23.08,55692.0,18.1505,18.1583,18.1348,18.1348,55692.0
2016-05-16 12:10:00,23.09,23.13,23.08,23.09,65567.0,18.1426,18.1741,18.1348,18.1426,65567.0
2016-05-16 12:20:00,23.09,23.1,23.03,23.04,181025.0,18.1426,18.1505,18.0955,18.1033,181025.0
2016-05-16 12:30:00,23.04,23.06,23.02,23.05,46349.0,18.1033,18.1191,18.0876,18.1112,46349.0
2016-05-16 12:40:00,23.05,23.08,23.04,23.04,144803.0,18.1112,18.1348,18.1033,18.1033,144803.0
2016-05-16 12:50:00,23.05,23.06,23.02,23.05,99101.0,18.1112,18.1191,18.0876,18.1112,99101.0
2016-05-16 13:00:00,23.05,23.06,23.03,23.05,55980.0,18.1112,18.1191,18.0955,18.1112,55980.0
2016-05-16 13:10:00,23.04,23.07,23.03,23.07,38474.0,18.1033,18.1269,18.0955,18.1269,38474.0
2016-05-16 13:20:00,23.06,23.09,23.06,23.07,38472.0,18.1191,18.1426,18.1191,18.1269,38472.0
2016-05-16 13:30:00,23.07,23.08,23.04,23.06,56537.0,18.1269,18.1348,18.1033,18.1191,56537.0
2016-05-16 13:40:00,23.06,23.09,23.05,23.08,60831.0,18.1191,18.1426,18.1112,18.1348,60831.0
2016-05-16 13:50:00,23.08,23.11,23.07,23.08,44963.0,18.1348,18.1583,18.1269,18.1348,44963.0
2016-05-16 14:00:00,23.09,23.13,23.08,23.1,49340.0,18.1426,18.1741,18.1348,18.1505,49340.0
2016-05-16 14:10:00,23.1,23.13,23.1,23.11,39413.0,18.1505,18.1741,18.1505,18.1583,39413.0
2016-05-16 14:20:00,23.12,23.14,23.11,23.12,42525.0,18.1662,18.1819,18.1583,18.1662,42525.0
2016-05-16 14:30:00,23.13,23.17,23.12,23.13,90060.0,18.1741,18.2055,18.1662,18.1741,90060.0
2016-05-16 14:40:00,23.14,23.15,23.13,23.14,48982.0,18.1819,18.1898,18.1741,18.1819,48982.0
2016-05-16 14:50:00,23.13,23.15,23.13,23.13,54101.0,18.1741,18.1898,18.1741,18.1741,54101.0
2016-05-16 15:00:00,23.13,23.17,23.13,23.17,135450.0,18.1741,18.2055,18.1741,18.2055,135450.0
2016-05-16 15:10:00,23.16,23.18,23.14,23.16,94536.0,18.1976,18.2133,18.1819,18.1976,94536.0
2016-05-16 15:20:00,23.16,23.16,23.13,23.14,167132.0,18.1976,18.1976,18.1741,18.1819,167132.0
2016-05-16 15:30:00,23.14,23.15,23.11,23.14,210121.0,18.1819,18.1898,18.1583,18.1819,210121.0
2016-05-16 15:40:00,23.15,23.15,23.11,23.11,120426.0,18.1898,18.1898,18.1583,18.1583,120426.0
2016-05-16 15:50:00,23.11,23.12,23.08,23.11,750973.0,18.1583,18.1662,18.1348,18.1583,750973.0
2016-05-17 09:30:00,23.2,23.31,23.07,23.08,284957.0,18.2291,18.3155,18.1269,18.1348,284957.0
2016-05-17 09:40:00,23.08,23.08,23.0,23.01,179492.0,18.1348,18.1348,18.0719,18.0798,179492.0
2016-05-17 09:50:00,23.01,23.1,23.0,23.09,146293.0,18.0798,18.1505,18.0719,18.1426,146293.0
2016-05-17 10:00:00,23.09,23.09,22.99,23.0,105315.0,18.1426,18.1426,18.0641,18.0719,105315.0
2016-05-17 10:10:00,23.0,23.05,22.98,23.03,108311.0,18.0719,18.1112,18.0562,18.0955,108311.0
2016-05-17 10:20:00,23.04,23.06,23.01,23.01,76766.0,18.1033,18.1191,18.0798,18.0798,76766.0
2016-05-17 10:30:00,23.01,23.03,22.95,23.03,83668.0,18.0798,18.0955,18.0326,18.0955,83668.0
2016-05-17 10:40:00,23.03,23.11,23.03,23.09,53631.0,18.0955,18.1583,18.0955,18.1426,53631.0
2016-05-17 10:50:00,23.09,23.12,23.04,23.09,73526.0,18.1426,18.1662,18.1033,18.1426,73526.0
2016-05-17 11:00:00,23.1,23.11,23.04,23.05,60964.0,18.1505,18.1583,18.1033,18.1112,60964.0
2016-05-17 11:10:00,23.05,23.13,23.05,23.12,66197.0,18.1112,18.1741,18.1112,18.1662,66197.0
2016-05-17 11:20:00,23.12,23.16,23.06,23.07,55264.0,18.1662,18.1976,18.1191,18.1269,55264.0
2016-05-17 11:30:00,23.06,23.09,23.05,23.07,46344.0,18.1191,18.1426,18.1112,18.1269,46344.0
2016-05-17 11:40:00,23.08,23.09,23.06,23.09,39813.0,18.1348,18.1426,18.1191,18.1426,39813.0
2016-05-17 11:50:00,23.08,23.1,23.05,23.06,42688.0,18.1348,18.1505,18.1112,18.1191,42688.0
2016-05-17 12:00:00,23.06,23.07,23.04,23.04,22405.0,18.1191,18.1269,18.1033,18.1033,22405.0
2016-05-17 12:10:00,23.04,23.04,22.98,23.0,57141.0,18.1033,18.1033,18.0562,18.0719,57141.0
2016-05-17 12:20:00,23.0,23.04,22.99,23.02,34963.0,18.0719,18.1033,18.0641,18.0876,34963.0
2016-05-17 12:30:00,23.03,23.05,23.01,23.05,43328.0,18.0955,18.1112,18.0798,18.1112,43328.0
2016-05-17 12:40:00,23.04,23.04,23.0,23.04,53031.0,18.1033,18.1033,18.0719,18.1033,53031.0
2016-05-17 12:50:00,23.04,23.04,23.0,23.01,23098.0,18.1033,18.1033,18.0719,18.0798,23098.0
2016-05-17 13:00:00,23.01,23.02,23.0,23.02,24322.0,18.0798,18.0876,18.0719,18.0876,24322.0
2016-05-17 13:10:00,23.02,23.02,22.98,22.98,27541.0,18.0876,18.0876,18.0562,18.0562,27541.0
2016-05-17 13:20:00,22.98,23.0,22.97,22.98,31397.0,18.0562,18.0719,18.0483,18.0562,31397.0
2016-05-17 13:30:00,22.98,23.04,22.98,23.02,35876.0,18.0562,18.1033,18.0562,18.0876,35876.0
2016-05-17 13:40:00,23.01,23.03,22.99,23.02,52925.0,18.0798,18.0955,18.0641,18.0876,52925.0
2016-05-17 13:50:00,23.01,23.02,22.95,22.96,33589.0,18.0798,18.0876,18.0326,18.0405,33589.0
2016-05-17 14:00:00,22.96,22.97,22.95,22.97,70239.0,18.0405,18.0483,18.0326,18.0483,70239.0
2016-05-17 14:10:00,22.96,23.0,22.93,22.98,184683.0,18.0405,18.0719,18.0169,18.0562,184683.0
2016-05-17 14:20:00,22.98,22.98,22.92,22.96,70830.0,18.0562,18.0562,18.009,18.0405,70830.0
2016-05-17 14:30:00,22.96,22.96,22.94,22.96,56172.0,18.0405,18.0405,18.0248,18.0405,56172.0
2016-05-17 14:40:00,22.96,22.97,22.95,22.96,25771.0,18.0405,18.0483,18.0326,18.0405,25771.0
2016-05-17 14:50:00,22.96,22.97,22.91,22.94,92543.0,18.0405,18.0483,18.0012,18.0248,92543.0
2016-05-17 15:00:00,22.95,23.01,22.94,22.98,62128.0,18.0326,18.0798,18.0248,18.0562,62128.0
2016-05-17 15:10:00,22.97,23.0,22.94,22.97,124444.0,18.0483,18.0719,18.0248,18.0483,124444.0
2016-05-17 15:20:00,22.97,22.99,22.91,22.93,91003.0,18.0483,18.0641,18.0012,18.0169,91003.0
2016-05-17 15:30:00,22.93,22.98,22.92,22.98,111371.0,18.0169,18.0562,18.009,18.0562,111371.0
2016-05-17 15:40:00,22.98,22.99,22.94,22.96,229084.0,18.0562,18.0641,18.0248,18.0405,229084.0
2016-05-17 15:50:00,22.96,22.98,22.93,22.95,628041.0,18.0405,18.0562,18.0169,18.0326,628041.0
2016-05-18 09:30:00,23.0,23.09,22.9,23.07,435422.0,18.0719,18.1426,17.9933,18.1269,435422.0
2016-05-18 09:40:00,23.07,23.21,23.07,23.13,207697.0,18.1269,18.2369,18.1269,18.1741,207697.0
2016-05-18 09:50:00,23.13,23.18,23.1,23.18,172932.0,18.1741,18.2133,18.1505,18.2133,172932.0
2016-05-18 10:00:00,23.19,23.2,23.14,23.18,94490.0,18.2212,18.2291,18.1819,18.2133,94490.0
2016-05-18 10:10:00,23.18,23.27,23.18,23.24,103204.0,18.2133,18.2841,18.2133,18.2605,103204.0
2016-05-18 10:20:00,23.23,23.28,23.23,23.27,40527.0,18.2526,18.2919,18.2526,18.2841,40527.0
2016-05-18 10:30:00,23.27,23.27,23.2,23.21,134348.0,18.2841,18.2841,18.2291,18.2369,134348.0
2016-05-18 10:40:00,23.2,23.29,23.2,23.29,160726.0,18.2291,18.2998,18.2291,18.2998,160726.0
2016-05-18 10:50:00,23.29,23.31,23.22,23.22,122473.0,18.2998,18.3155,18.2448,18.2448,122473.0
2016-05-18 11:00:00,23.22,23.3,23.22,23.27,142706.0,18.2448,18.3076,18.2448,18.2841,142706.0
2016-05-18 11:10:00,23.27,23.31,23.26,23.31,100081.0,18.2841,18.3155,18.2762,18.3155,100081.0
2016-05-18 11:20:00,23.3,23.4,23.3,23.39,167231.0,18.3076,18.3862,18.3076,18.3783,167231.0
2016-05-18 11:30:00,23.39,23.4,23.35,23.37,93259.0,18.3783,18.3862,18.3469,18.3626,93259.0
2016-05-18 11:40:00,23.38,23.44,23.37,23.41,473533.0,18.3705,18.4176,18.3626,18.3941,473533.0
2016-05-18 11:50:00,23.42,23.5,23.41,23.49,236905.0,18.4019,18.4648,18.3941,18.4569,236905.0
2016-05-18 12:00:00,23.48,23.52,23.47,23.48,404059.0,18.4491,18.4805,18.4412,18.4491,404059.0
2016-05-18 12:10:00,23.48,23.48,23.44,23.47,78205.0,18.4491,18.4491,18.4176,18.4412,78205.0
2016-05-18 12:20:00,23.46,23.5,23.43,23.44,108088.0,18.4333,18.4648,18.4098,18.4176,108088.0
2016-05-18 12:30:00,23.43,23.47,23.41,23.46,128707.0,18.4098,18.4412,18.3941,18.4333,128707.0
2016-05-18 12:40:00,23.46,23.48,23.44,23.45,108979.0,18.4333,18.4491,18.4176,18.4255,108979.0
2016-05-18 12:50:00,23.45,23.51,23.44,23.5,120451.0,18.4255,18.4726,18.4176,18.4648,120451.0
2016-05-18 13:00:00,23.5,23.56,23.5,23.55,138991.0,18.4648,18.5119,18.4648,18.5041,138991.0
2016-05-18 13:10:00,23.55,23.56,23.54,23.55,83034.0,18.5041,18.5119,18.4962,18.5041,83034.0
2016-05-18 13:20:00,23.55,23.61,23.55,23.58,183106.0,18.5041,18.5512,18.5041,18.5276,183106.0
2016-05-18 13:30:00,23.59,23.61,23.56,23.57,210296.0,18.5355,18.5512,18.5119,18.5198,210296.0
2016-05-18 13:40:00,23.57,23.61,23.56,23.6,171678.0,18.5198,18.5512,18.5119,18.5433,171678.0
2016-05-18 13:50:00,23.6,23.64,23.59,23.62,330940.0,18.5433,18.5748,18.5355,18.5591,330940.0
2016-05-18 14:00:00,23.62,23.63,23.41,23.53,617513.0,18.5591,18.5669,18.3941,18.4883,617513.0
2016-05-18 14:10:00,23.54,23.57,23.51,23.55,428015.0,18.4962,18.5198,18.4726,18.5041,428015.0
2016-05-18 14:20:00,23.54,23.54,23.4,23.42,211111.0,18.4962,18.4962,18.3862,18.4019,211111.0
2016-05-18 14:30:00,23.42,23.5,23.37,23.46,292749.0,18.4019,18.4648,18.3626,18.4333,292749.0
2016-05-18 14:40:00,23.46,23.51,23.44,23.51,139896.0,18.4333,18.4726,18.4176,18.4726,139896.0
2016-05-18 14:50:00,23.51,23.55,23.49,23.51,133965.0,18.4726,18.5041,18.4569,18.4726,133965.0
2016-05-18 15:00:00,23.52,23.63,23.5,23.61,590246.0,18.4805,18.5669,18.4648,18.5512,590246.0
2016-05-18 15:10:00,23.61,23.62,23.51,23.53,227863.0,18.5512,18.5591,18.4726,18.4883,227863.0
2016-05-18 15:20:00,23.53,23.53,23.49,23.5,211404.0,18.4883,18.4883,18.4569,18.4648,211404.0
2016-05-18 15:30:00,23.5,23.52,23.44,23.44,285883.0,18.4648,18.4805,18.4176,18.4176,285883.0
2016-05-18 15:40:00,23.45,23.52,23.44,23.49,386725.0,18.4255,18.4805,18.4176,18.4569,386725.0
2016-05-18 15:50:00,23.51,23.53,23.49,23.52,779486.0,18.4726,18.4883,18.4569,18.4805,779486.0
2016-05-19 09:30:00,23.31,23.32,23.24,23.31,337594.0,18.3155,18.3233,18.2605,18.3155,337594.0
2016-05-19 09:40:00,23.31,23.32,23.19,23.19,155805.0,18.3155,18.3233,18.2212,18.2212,155805.0
2016-05-19 09:50:00,23.2,23.23,23.11,23.12,161437.0,18.2291,18.2526,18.1583,18.1662,161437.0
2016-05-19 10:00:00,23.11,23.16,23.09,23.12,167796.0,18.1583,18.1976,18.1426,18.1662,167796.0
2016-05-19 10:10:00,23.12,23.16,23.06,23.12,154941.0,18.1662,18.1976,18.1191,18.1662,154941.0
2016-05-19 10:20:00,23.12,23.16,23.1,23.13,51388.0,18.1662,18.1976,18.1505,18.1741,51388.0
2016-05-19 10:30:00,23.13,23.19,23.12,23.12,44764.0,18.1741,18.2212,18.1662,18.1662,44764.0
2016-05-19 10:40:00,23.11,23.2,23.11,23.15,58635.0,18.1583,18.2291,18.1583,18.1898,58635.0
2016-05-19 10:50:00,23.16,23.16,23.09,23.1,57550.0,18.1976,18.1976,18.1426,18.1505,57550.0
2016-05-19 11:00:00,23.1,23.12,23.06,23.06,68588.0,18.1505,18.1662,18.1191,18.1191,68588.0
2016-05-19 11:10:00,23.05,23.19,23.05,23.16,115723.0,18.1112,18.2212,18.1112,18.1976,115723.0
2016-05-19 11:20:00,23.15,23.18,23.13,23.14,59979.0,18.1898,18.2133,18.1741,18.1819,59979.0
2016-05-19 11:30:00,23.13,23.13,23.08,23.13,62604.0,18.1741,18.1741,18.1348,18.1741,62604.0
2016-05-19 11:40:00,23.13,23.13,23.07,23.12,69440.0,18.1741,18.1741,18.1269,18.1662,69440.0
2016-05-19 11:50:00,23.11,23.16,23.09,23.14,42014.0,18.1583,18.1976,18.1426,18.1819,42014.0
2016-05-19 12:00:00,23.14,23.21,23.13,23.18,72814.0,18.1819,18.2369,18.1741,18.2133,72814.0
2016-05-19 12:10:00,23.18,23.23,23.17,23.21,58794.0,18.2133,18.2526,18.2055,18.2369,58794.0
2016-05-19 12:20:00,23.2,23.21,23.12,23.13,47455.0,18.2291,18.2369,18.1662,18.1741,47455.0
2016-05-19 12:30:00,23.13,23.15,23.11,23.14,35652.0,18.1741,18.1898,18.1583,18.1819,35652.0
2016-05-19 12:40:00,23.14,23.14,23.09,23.11,43931.0,18.1819,18.1819,18.1426,18.1583,43931.0
2016-05-19 12:50:00,23.12,23.12,23.08,23.1,24115.0,18.1662,18.1662,18.1348,18.1505,24115.0
2016-05-19 13:00:00,23.09,23.12,23.08,23.12,33138.0,18.1426,18.1662,18.1348,18.1662,33138.0
2016-05-19 13:10:00,23.11,23.15,23.1,23.14,33867.0,18.1583,18.1898,18.1505,18.1819,33867.0
2016-05-19 13:20:00,23.14,23.15,23.11,23.13,34747.0,18.1819,18.1898,18.1583,18.1741,34747.0
2016-05-19 13:30:00,23.13,23.18,23.11,23.17,47688.0,18.1741,18.2133,18.1583,18.2055,47688.0
2016-05-19 13:40:00,23.17,23.21,23.16,23.21,117659.0,18.2055,18.2369,18.1976,18.2369,117659.0
2016-05-19 13:50:00,23.21,23.22,23.19,23.2,45740.0,18.2369,18.2448,18.2212,18.2291,45740.0
2016-05-19 14:00:00,23.2,23.22,23.2,23.2,37417.0,18.2291,18.2448,18.2291,18.2291,37417.0
2016-05-19 14:10:00,23.2,23.25,23.2,23.21,57481.0,18.2291,18.2683,18.2291,18.2369,57481.0
2016-05-19 14:20:00,23.21,23.26,23.2,23.24,52739.0,18.2369,18.2762,18.2291,18.2605,52739.0
2016-05-19 14:30:00,23.24,23.24,23.19,23.22,88267.0,18.2605,18.2605,18.2212,18.2448,88267.0
2016-05-19 14:40:00,23.22,23.23,23.21,23.23,111315.0,18.2448,18.2526,18.2369,18.2526,111315.0
2016-05-19 14:50:00,23.23,23.23,23.21,23.22,99887.0,18.2526,18.2526,18.2369,18.2448,99887.0
2016-05-19 15:00:00,23.22,23.27,23.21,23.25,138273.0,18.2448,18.2841,18.2369,18.2683,138273.0
2016-05-19 15:10:00,23.25,23.26,23.23,23.25,54052.0,18.2683,18.2762,18.2526,18.2683,54052.0
2016-05-19 15:20:00,23.25,23.27,23.22,23.22,54567.0,18.2683,18.2841,18.2448,18.2448,54567.0
2016-05-19 15:30:00,23.23,23.26,23.22,23.26,91594.0,18.2526,18.2762,18.2448,18.2762,91594.0
2016-05-19 15:40:00,23.26,23.28,23.24,23.28,157133.0,18.2762,18.2919,18.2605,18.2919,157133.0
2016-05-19 15:50:00,23.28,23.29,23.25,23.25,269825.0,18.2919,18.2998,18.2683,18.2683,269825.0
2016-05-20 09:30:00,23.5,23.61,23.43,23.6,597506.0,18.4648,18.5512,18.4098,18.5433,597506.0
2016-05-20 09:40:00,23.59,23.7,23.56,23.69,172039.0,18.5355,18.6219,18.5119,18.6141,172039.0
2016-05-20 09:50:00,23.69,23.76,23.69,23.75,173767.0,18.6141,18.6691,18.6141,18.6612,173767.0
2016-05-20 10:00:00,23.75,23.81,23.74,23.78,275574.0,18.6612,18.7084,18.6534,18.6848,275574.0
2016-05-20 10:10:00,23.78,23.82,23.77,23.8,275568.0,18.6848,18.7162,18.6769,18.7005,275568.0
2016-05-20 10:20:00,23.8,23.81,23.73,23.75,248645.0,18.7005,18.7084,18.6455,18.6612,248645.0
2016-05-20 10:30:00,23.75,23.76,23.74,23.76,89531.0,18.6612,18.6691,18.6534,18.6691,89531.0
2016-05-20 10:40:00,23.76,23.78,23.75,23.78,136099.0,18.6691,18.6848,18.6612,18.6848,136099.0
2016-05-20 10:50:00,23.78,23.78,23.75,23.76,117623.0,18.6848,18.6848,18.6612,18.6691,117623.0
2016-05-20 11:00:00,23.76,23.82,23.75,23.82,205315.0,18.6691,18.7162,18.6612,18.7162,205315.0
2016-05-20 11:10:00,23.82,23.86,23.81,23.85,219560.0,18.7162,18.7476,18.7084,18.7398,219560.0
2016-05-20 11:20:00,23.86,23.87,23.84,23.86,108947.0,18.7476,18.7555,18.7319,18.7476,108947.0
2016-05-20 11:30:00,23.87,23.9,23.86,23.89,138661.0,18.7555,18.7791,18.7476,18.7712,138661.0
2016-05-20 11:40:00,23.89,23.89,23.86,23.86,169288.0,18.7712,18.7712,18.7476,18.7476,169288.0
2016-05-20 11:50:00,23.87,23.88,23.86,23.88,88852.0,18.7555,18.7634,18.7476,18.7634,88852.0
2016-05-20 12:00:00,23.88,23.95,23.87,23.95,230140.0,18.7634,18.8184,18.7555,18.8184,230140.0
2016-05-20 12:10:00,23.94,23.95,23.9,23.9,78805.0,18.8105,18.8184,18.7791,18.7791,78805.0
2016-05-20 12:20:00,23.91,24.02,23.9,24.02,378563.0,18.7869,18.8734,18.7791,18.8734,378563.0
2016-05-20 12:30:00,24.02,24.02,23.96,23.96,298978.0,18.8734,18.8734,18.8262,18.8262,298978.0
2016-05-20 12:40:00,23.96,23.99,23.96,23.97,88743.0,18.8262,18.8498,18.8262,18.8341,88743.0
2016-05-20 12:50:00,23.98,23.98,23.95,23.96,115424.0,18.8419,18.8419,18.8184,18.8262,115424.0
2016-05-20 13:00:00,23.95,23.97,23.95,23.97,72182.0,18.8184,18.8341,18.8184,18.8341,72182.0
2016-05-20 13:10:00,23.97,23.98,23.96,23.98,84308.0,18.8341,18.8419,18.8262,18.8419,84308.0
2016-05-20 13:20:00,23.98,23.99,23.95,23.98,196173.0,18.8419,18.8498,18.8184,18.8419,196173.0
2016-05-20 13:30:00,23.97,23.98,23.93,23.94,253203.0,18.8341,18.8419,18.8026,18.8105,253203.0
2016-05-20 13:40:00,23.93,23.95,23.85,23.89,131105.0,18.8026,18.8184,18.7398,18.7712,131105.0
2016-05-20 13:50:00,23.89,23.94,23.88,23.94,121689.0,18.7712,18.8105,18.7634,18.8105,121689.0
2016-05-20 14:00:00,23.94,23.94,23.88,23.88,82444.0,18.8105,18.8105,18.7634,18.7634,82444.0
2016-05-20 14:10:00,23.88,23.94,23.88,23.91,87257.0,18.7634,18.8105,18.7634,18.7869,87257.0
2016-05-20 14:20:00,23.91,23.95,23.9,23.94,69421.0,18.7869,18.8184,18.7791,18.8105,69421.0
2016-05-20 14:30:00,23.93,23.95,23.88,23.93,115357.0,18.8026,18.8184,18.7634,18.8026,115357.0
2016-05-20 14:40:00,23.92,23.94,23.9,23.9,98683.0,18.7948,18.8105,18.7791,18.7791,98683.0
2016-05-20 14:50:00,23.91,23.93,23.9,23.91,65093.0,18.7869,18.8026,18.7791,18.7869,65093.0
2016-05-20 15:00:00,23.91,23.93,23.84,23.88,159941.0,18.7869,18.8026,18.7319,18.7634,159941.0
2016-05-20 15:10:00,23.88,23.92,23.86,23.91,113977.0,18.7634,18.7948,18.7476,18.7869,113977.0
2016-05-20 15:20:00,23.91,23.92,23.88,23.91,237191.0,18.7869,18.7948,18.7634,18.7869,237191.0
2016-05-20 15:30:00,23.9,23.93,23.89,23.91,208672.0,18.7791,18.8026,18.7712,18.7869,208672.0
2016-05-20 15:40:00,23.9,23.93,23.89,23.92,436587.0,18.7791,18.8026,18.7712,18.7948,436587.0
2016-05-20 15:50:00,23.92,23.93,23.88,23.92,799080.0,18.7948,18.8026,18.7634,18.7948,799080.0
2016-05-23 09:30:00,24.63,24.66,24.36,24.6,706719.0,19.3527,19.3762,19.1405,19.3291,706719.0
2016-05-23 09:40:00,24.6,24.73,24.6,24.67,419269.0,19.3291,19.4312,19.3291,19.3841,419269.0
2016-05-23 09:50:00,24.68,24.75,24.64,24.71,410058.0,19.3919,19.4469,19.3605,19.4155,410058.0
2016-05-23 10:00:00,24.71,24.75,24.69,24.74,244591.0,19.4155,19.4469,19.3998,19.4391,244591.0
2016-05-23 10:10:00,24.74,24.76,24.65,24.73,296958.0,19.4391,19.4548,19.3684,19.4312,296958.0
2016-05-23 10:20:00,24.74,24.76,24.67,24.73,170355.0,19.4391,19.4548,19.3841,19.4312,170355.0
2016-05-23 10:30:00,24.72,24.75,24.67,24.68,114209.0,19.4234,19.4469,19.3841,19.3919,114209.0
2016-05-23 10:40:00,24.67,24.68,24.55,24.55,205407.0,19.3841,19.3919,19.2898,19.2898,205407.0
2016-05-23 10:50:00,24.56,24.57,24.53,24.54,184359.0,19.2977,19.3055,19.2741,19.2819,184359.0
2016-05-23 11:00:00,24.54,24.57,24.48,24.51,231645.0,19.2819,19.3055,19.2348,19.2584,231645.0
2016-05-23 11:10:00,24.51,24.51,24.42,24.44,105885.0,19.2584,19.2584,19.1877,19.2034,105885.0
2016-05-23 11:20:00,24.44,24.47,24.41,24.42,131699.0,19.2034,19.2269,19.1798,19.1877,131699.0
2016-05-23 11:30:00,24.43,24.46,24.42,24.44,163442.0,19.1955,19.2191,19.1877,19.2034,163442.0
2016-05-23 11:40:00,24.44,24.48,24.43,24.46,59019.0,19.2034,19.2348,19.1955,19.2191,59019.0
2016-05-23 11:50:00,24.45,24.46,24.4,24.46,60315.0,19.2112,19.2191,19.1719,19.2191,60315.0
2016-05-23 12:00:00,24.47,24.48,24.42,24.43,77027.0,19.2269,19.2348,19.1877,19.1955,77027.0
2016-05-23 12:10:00,24.44,24.44,24.4,24.42,36485.0,19.2034,19.2034,19.1719,19.1877,36485.0
2016-05-23 12:20:00,24.42,24.43,24.38,24.4,100288.0,19.1877,19.1955,19.1562,19.1719,100288.0
2016-05-23 12:30:00,24.4,24.43,24.34,24.34,135667.0,19.1719,19.1955,19.1248,19.1248,135667.0
2016-05-23 12:40:00,24.34,24.39,24.33,24.38,46205.0,19.1248,19.1641,19.1169,19.1562,46205.0
2016-05-23 12:50:00,24.38,24.39,24.34,24.34,66945.0,19.1562,19.1641,19.1248,19.1248,66945.0
2016-05-23 13:00:00,24.34,24.37,24.33,24.34,50606.0,19.1248,19.1484,19.1169,19.1248,50606.0
2016-05-23 13:10:00,24.33,24.35,24.31,24.32,62366.0,19.1169,19.1327,19.1012,19.1091,62366.0
2016-05-23 13:20:00,24.32,24.37,24.32,24.36,102772.0,19.1091,19.1484,19.1091,19.1405,102772.0
2016-05-23 13:30:00,24.36,24.38,24.33,24.37,98187.0,19.1405,19.1562,19.1169,19.1484,98187.0
2016-05-23 13:40:00,24.38,24.39,24.31,24.35,46361.0,19.1562,19.1641,19.1012,19.1327,46361.0
2016-05-23 13:50:00,24.35,24.37,24.31,24.33,49985.0,19.1327,19.1484,19.1012,19.1169,49985.0
2016-05-23 14:00:00,24.32,24.35,24.3,24.32,90499.0,19.1091,19.1327,19.0934,19.1091,90499.0
2016-05-23 14:10:00,24.32,24.35,24.31,24.34,90592.0,19.1091,19.1327,19.1012,19.1248,90592.0
2016-05-23 14:20:00,24.33,24.37,24.32,24.36,82025.0,19.1169,19.1484,19.1091,19.1405,82025.0
2016-05-23 14:30:00,24.35,24.38,24.32,24.38,94470.0,19.1327,19.1562,19.1091,19.1562,94470.0
2016-05-23 14:40:00,24.38,24.39,24.34,24.37,75796.0,19.1562,19.1641,19.1248,19.1484,75796.0
2016-05-23 14:50:00,24.37,24.37,24.29,24.3,84792.0,19.1484,19.1484,19.0855,19.0934,84792.0
2016-05-23 15:00:00,24.3,24.33,24.28,24.3,94959.0,19.0934,19.1169,19.0776,19.0934,94959.0
2016-05-23 15:10:00,24.3,24.3,24.26,24.28,87761.0,19.0934,19.0934,19.0619,19.0776,87761.0
2016-05-23 15:20:00,24.27,24.29,24.24,24.27,107178.0,19.0698,19.0855,19.0462,19.0698,107178.0
2016-05-23 15:30:00,24.27,24.3,24.26,24.26,97778.0,19.0698,19.0934,19.0619,19.0619,97778.0
2016-05-23 15:40:00,24.26,24.27,24.23,24.26,275935.0,19.0619,19.0698,19.0384,19.0619,275935.0
2016-05-23 15:50:00,24.26,24.27,24.21,24.26,760151.0,19.0619,19.0698,19.0226,19.0619,760151.0
2016-05-24 09:30:00,24.31,24.37,24.27,24.35,320696.0,19.1012,19.1484,19.0698,19.1327,320696.0
2016-05-24 09:40:00,24.35,24.37,24.26,24.33,486507.0,19.1327,19.1484,19.0619,19.1169,486507.0
2016-05-24 09:50:00,24.33,24.44,24.33,24.44,198285.0,19.1169,19.2034,19.1169,19.2034,198285.0
2016-05-24 10:00:00,24.44,24.49,24.42,24.46,376600.0,19.2034,19.2427,19.1877,19.2191,376600.0
2016-05-24 10:10:00,24.46,24.46,24.45,24.46,35655.0,19.2191,19.2191,19.2112,19.2191,35655.0
2016-05-24 10:20:00,24.46,24.52,24.44,24.52,229380.0,19.2191,19.2662,19.2034,19.2662,229380.0
2016-05-24 10:30:00,24.51,24.57,24.5,24.52,267941.0,19.2584,19.3055,19.2505,19.2662,267941.0
2016-05-24 10:40:00,24.53,24.55,24.48,24.52,150085.0,19.2741,19.2898,19.2348,19.2662,150085.0
2016-05-24 10:50:00,24.52,24.54,24.51,24.53,112034.0,19.2662,19.2819,19.2584,19.2741,112034.0
2016-05-24 11:00:00,24.53,24.54,24.5,24.54,203285.0,19.2741,19.2819,19.2505,19.2819,203285.0
2016-05-24 11:10:00,24.54,24.54,24.5,24.51,113513.0,19.2819,19.2819,19.2505,19.2584,113513.0
2016-05-24 11:20:00,24.52,24.52,24.47,24.51,206208.0,19.2662,19.2662,19.2269,19.2584,206208.0
2016-05-24 11:30:00,24.5,24.51,24.46,24.48,114259.0,19.2505,19.2584,19.2191,19.2348,114259.0
2016-05-24 11:40:00,24.48,24.52,24.47,24.49,94561.0,19.2348,19.2662,19.2269,19.2427,94561.0
2016-05-24 11:50:00,24.49,24.53,24.49,24.53,82247.0,19.2427,19.2741,19.2427,19.2741,82247.0
2016-05-24 12:00:00,24.53,24.54,24.51,24.53,143741.0,19.2741,19.2819,19.2584,19.2741,143741.0
2016-05-24 12:10:00,24.53,24.54,24.52,24.52,138899.0,19.2741,19.2819,19.2662,19.2662,138899.0
2016-05-24 12:20:00,24.53,24.54,24.51,24.51,71612.0,19.2741,19.2819,19.2584,19.2584,71612.0
2016-05-24 12:30:00,24.52,24.53,24.48,24.49,61382.0,19.2662,19.2741,19.2348,19.2427,61382.0
2016-05-24 12:40:00,24.49,24.51,24.47,24.48,66990.0,19.2427,19.2584,19.2269,19.2348,66990.0
2016-05-24 12:50:00,24.47,24.5,24.47,24.5,197033.0,19.2269,19.2505,19.2269,19.2505,197033.0
2016-05-24 13:00:00,24.5,24.51,24.49,24.49,108654.0,19.2505,19.2584,19.2427,19.2427,108654.0
2016-05-24 13:10:00,24.49,24.52,24.49,24.49,160626.0,19.2427,19.2662,19.2427,19.2427,160626.0
2016-05-24 13:20:00,24.5,24.51,24.48,24.5,134724.0,19.2505,19.2584,19.2348,19.2505,134724.0
2016-05-24 13:30:00,24.51,24.51,24.46,24.5,82080.0,19.2584,19.2584,19.2191,19.2505,82080.0
2016-05-24 13:40:00,24.5,24.51,24.47,24.5,126105.0,19.2505,19.2584,19.2269,19.2505,126105.0
2016-05-24 13:50:00,24.49,24.51,24.48,24.48,110429.0,19.2427,19.2584,19.2348,19.2348,110429.0
2016-05-24 14:00:00,24.48,24.5,24.47,24.48,78148.0,19.2348,19.2505,19.2269,19.2348,78148.0
2016-05-24 14:10:00,24.48,24.51,24.47,24.49,137516.0,19.2348,19.2584,19.2269,19.2427,137516.0
2016-05-24 14:20:00,24.48,24.5,24.48,24.5,38760.0,19.2348,19.2505,19.2348,19.2505,38760.0
2016-05-24 14:30:00,24.5,24.51,24.49,24.5,75726.0,19.2505,19.2584,19.2427,19.2505,75726.0
2016-05-24 14:40:00,24.5,24.5,24.46,24.46,95581.0,19.2505,19.2505,19.2191,19.2191,95581.0
2016-05-24 14:50:00,24.46,24.51,24.45,24.46,143774.0,19.2191,19.2584,19.2112,19.2191,143774.0
2016-05-24 15:00:00,24.46,24.48,24.45,24.48,44853.0,19.2191,19.2348,19.2112,19.2348,44853.0
2016-05-24 15:10:00,24.48,24.51,24.47,24.51,108930.0,19.2348,19.2584,19.2269,19.2584,108930.0
2016-05-24 15:20:00,24.51,24.51,24.46,24.51,260128.0,19.2584,19.2584,19.2191,19.2584,260128.0
2016-05-24 15:30:00,24.51,24.53,24.48,24.5,194737.0,19.2584,19.2741,19.2348,19.2505,194737.0
2016-05-24 15:40:00,24.49,24.5,24.47,24.48,246009.0,19.2427,19.2505,19.2269,19.2348,246009.0
2016-05-24 15:50:00,24.48,24.48,24.45,24.46,820666.0,19.2348,19.2348,19.2112,19.2191,820666.0
2016-05-25 09:30:00,24.61,24.68,24.55,24.6,249958.0,19.3369,19.3919,19.2898,19.3291,249958.0
2016-05-25 09:40:00,24.6,24.6,24.52,24.6,269988.0,19.3291,19.3291,19.2662,19.3291,269988.0
2016-05-25 09:50:00,24.6,24.69,24.6,24.63,205339.0,19.3291,19.3998,19.3291,19.3527,205339.0
2016-05-25 10:00:00,24.63,24.69,24.6,24.65,239828.0,19.3527,19.3998,19.3291,19.3684,239828.0
2016-05-25 10:10:00,24.65,24.67,24.62,24.64,139506.0,19.3684,19.3841,19.3448,19.3605,139506.0
2016-05-25 10:20:00,24.65,24.66,24.61,24.64,164834.0,19.3684,19.3762,19.3369,19.3605,164834.0
2016-05-25 10:30:00,24.63,24.68,24.62,24.63,180598.0,19.3527,19.3919,19.3448,19.3527,180598.0
2016-05-25 10:40:00,24.63,24.72,24.62,24.67,150471.0,19.3527,19.4234,19.3448,19.3841,150471.0
2016-05-25 10:50:00,24.68,24.69,24.64,24.65,87555.0,19.3919,19.3998,19.3605,19.3684,87555.0
2016-05-25 11:00:00,24.65,24.68,24.63,24.63,81321.0,19.3684,19.3919,19.3527,19.3527,81321.0
2016-05-25 11:10:00,24.63,24.65,24.6,24.64,73460.0,19.3527,19.3684,19.3291,19.3605,73460.0
2016-05-25 11:20:00,24.64,24.65,24.61,24.64,48700.0,19.3605,19.3684,19.3369,19.3605,48700.0
2016-05-25 11:30:00,24.64,24.65,24.61,24.62,38660.0,19.3605,19.3684,19.3369,19.3448,38660.0
2016-05-25 11:40:00,24.62,24.63,24.6,24.61,91176.0,19.3448,19.3527,19.3291,19.3369,91176.0
2016-05-25 11:50:00,24.62,24.67,24.61,24.67,77481.0,19.3448,19.3841,19.3369,19.3841,77481.0
2016-05-25 12:00:00,24.67,24.67,24.62,24.63,40736.0,19.3841,19.3841,19.3448,19.3527,40736.0
2016-05-25 12:10:00,24.62,24.65,24.62,24.63,41914.0,19.3448,19.3684,19.3448,19.3527,41914.0
2016-05-25 12:20:00,24.62,24.63,24.6,24.62,37876.0,19.3448,19.3527,19.3291,19.3448,37876.0
2016-05-25 12:30:00,24.62,24.63,24.56,24.58,235983.0,19.3448,19.3527,19.2977,19.3134,235983.0
2016-05-25 12:40:00,24.58,24.61,24.55,24.55,86165.0,19.3134,19.3369,19.2898,19.2898,86165.0
2016-05-25 12:50:00,24.55,24.61,24.55,24.61,44812.0,19.2898,19.3369,19.2898,19.3369,44812.0
2016-05-25 13:00:00,24.61,24.64,24.58,24.6,375810.0,19.3369,19.3605,19.3134,19.3291,375810.0
2016-05-25 13:10:00,24.61,24.61,24.57,24.58,55264.0,19.3369,19.3369,19.3055,19.3134,55264.0
2016-05-25 13:20:00,24.58,24.62,24.57,24.6,149250.0,19.3134,19.3448,19.3055,19.3291,149250.0
2016-05-25 13:30:00,24.6,24.65,24.6,24.64,86992.0,19.3291,19.3684,19.3291,19.3605,86992.0
2016-05-25 13:40:00,24.64,24.65,24.6,24.61,73019.0,19.3605,19.3684,19.3291,19.3369,73019.0
2016-05-25 13:50:00,24.61,24.63,24.6,24.61,37479.0,19.3369,19.3527,19.3291,19.3369,37479.0
2016-05-25 14:00:00,24.62,24.62,24.55,24.55,142535.0,19.3448,19.3448,19.2898,19.2898,142535.0
2016-05-25 14:10:00,24.55,24.61,24.55,24.61,59522.0,19.2898,19.3369,19.2898,19.3369,59522.0
2016-05-25 14:20:00,24.61,24.64,24.59,24.63,51926.0,19.3369,19.3605,19.3212,19.3527,51926.0
2016-05-25 14:30:00,24.62,24.63,24.56,24.57,109470.0,19.3448,19.3527,19.2977,19.3055,109470.0
2016-05-25 14:40:00,24.57,24.59,24.56,24.56,47153.0,19.3055,19.3212,19.2977,19.2977,47153.0
2016-05-25 14:50:00,24.55,24.57,24.53,24.54,38352.0,19.2898,19.3055,19.2741,19.2819,38352.0
2016-05-25 15:00:00,24.54,24.59,24.53,24.58,64495.0,19.2819,19.3212,19.2741,19.3134,64495.0
2016-05-25 15:10:00,24.58,24.59,24.57,24.59,73145.0,19.3134,19.3212,19.3055,19.3212,73145.0
2016-05-25 15:20:00,24.59,24.62,24.56,24.62,159278.0,19.3212,19.3448,19.2977,19.3448,159278.0
2016-05-25 15:30:00,24.62,24.62,24.6,24.6,101174.0,19.3448,19.3448,19.3291,19.3291,101174.0
2016-05-25 15:40:00,24.6,24.62,24.58,24.61,190834.0,19.3291,19.3448,19.3134,19.3369,190834.0
2016-05-25 15:50:00,24.61,24.63,24.6,24.62,363842.0,19.3369,19.3527,19.3291,19.3448,363842.0
2016-05-26 09:30:00,24.8,24.92,24.75,24.78,339194.0,19.4862,19.5805,19.4469,19.4705,339194.0
2016-05-26 09:40:00,24.79,24.8,24.69,24.73,317036.0,19.4784,19.4862,19.3998,19.4312,317036.0
2016-05-26 09:50:00,24.73,24.75,24.68,24.73,295484.0,19.4312,19.4469,19.3919,19.4312,295484.0
2016-05-26 10:00:00,24.74,24.8,24.72,24.76,144041.0,19.4391,19.4862,19.4234,19.4548,144041.0
2016-05-26 10:10:00,24.76,24.82,24.73,24.8,125298.0,19.4548,19.5019,19.4312,19.4862,125298.0
2016-05-26 10:20:00,24.79,24.79,24.73,24.74,131010.0,19.4784,19.4784,19.4312,19.4391,131010.0
2016-05-26 10:30:00,24.74,24.79,24.73,24.76,106831.0,19.4391,19.4784,19.4312,19.4548,106831.0
2016-05-26 10:40:00,24.76,24.76,24.68,24.71,285604.0,19.4548,19.4548,19.3919,19.4155,285604.0
2016-05-26 10:50:00,24.71,24.75,24.68,24.68,157716.0,19.4155,19.4469,19.3919,19.3919,157716.0
2016-05-26 11:00:00,24.68,24.71,24.66,24.7,156048.0,19.3919,19.4155,19.3762,19.4077,156048.0
2016-05-26 11:10:00,24.7,24.71,24.69,24.69,80492.0,19.4077,19.4155,19.3998,19.3998,80492.0
2016-05-26 11:20:00,24.7,24.7,24.65,24.7,140161.0,19.4077,19.4077,19.3684,19.4077,140161.0
2016-05-26 11:30:00,24.7,24.76,24.69,24.72,203083.0,19.4077,19.4548,19.3998,19.4234,203083.0
2016-05-26 11:40:00,24.72,24.73,24.66,24.67,241684.0,19.4234,19.4312,19.3762,19.3841,241684.0
2016-05-26 11:50:00,24.67,24.67,24.62,24.63,327897.0,19.3841,19.3841,19.3448,19.3527,327897.0
2016-05-26 12:00:00,24.64,24.67,24.63,24.64,143382.0,19.3605,19.3841,19.3527,19.3605,143382.0
2016-05-26 12:10:00,24.65,24.65,24.63,24.64,85414.0,19.3684,19.3684,19.3527,19.3605,85414.0
2016-05-26 12:20:00,24.64,24.64,24.62,24.64,108767.0,19.3605,19.3605,19.3448,19.3605,108767.0
2016-05-26 12:30:00,24.64,24.65,24.61,24.61,174889.0,19.3605,19.3684,19.3369,19.3369,174889.0
2016-05-26 12:40:00,24.62,24.63,24.59,24.6,196553.0,19.3448,19.3527,19.3212,19.3291,196553.0
2016-05-26 12:50:00,24.6,24.63,24.59,24.62,102743.0,19.3291,19.3527,19.3212,19.3448,102743.0
2016-05-26 13:00:00,24.62,24.62,24.6,24.61,45409.0,19.3448,19.3448,19.3291,19.3369,45409.0
2016-05-26 13:10:00,24.61,24.66,24.61,24.64,126791.0,19.3369,19.3762,19.3369,19.3605,126791.0
2016-05-26 13:20:00,24.64,24.65,24.62,24.65,54527.0,19.3605,19.3684,19.3448,19.3684,54527.0
2016-05-26 13:30:00,24.65,24.66,24.63,24.66,99134.0,19.3684,19.3762,19.3527,19.3762,99134.0
2016-05-26 13:40:00,24.66,24.7,24.65,24.69,133155.0,19.3762,19.4077,19.3684,19.3998,133155.0
2016-05-26 13:50:00,24.69,24.71,24.68,24.71,52703.0,19.3998,19.4155,19.3919,19.4155,52703.0
2016-05-26 14:00:00,24.71,24.74,24.7,24.71,120456.0,19.4155,19.4391,19.4077,19.4155,120456.0
2016-05-26 14:10:00,24.72,24.73,24.7,24.7,70055.0,19.4234,19.4312,19.4077,19.4077,70055.0
2016-05-26 14:20:00,24.7,24.75,24.68,24.75,254113.0,19.4077,19.4469,19.3919,19.4469,254113.0
2016-05-26 14:30:00,24.75,24.76,24.7,24.71,118252.0,19.4469,19.4548,19.4077,19.4155,118252.0
2016-05-26 14:40:00,24.71,24.72,24.69,24.72,94376.0,19.4155,19.4234,19.3998,19.4234,94376.0
2016-05-26 14:50:00,24.72,24.73,24.71,24.72,82240.0,19.4234,19.4312,19.4155,19.4234,82240.0
2016-05-26 15:00:00,24.71,24.74,24.7,24.71,133196.0,19.4155,19.4391,19.4077,19.4155,133196.0
2016-05-26 15:10:00,24.71,24.75,24.7,24.73,131131.0,19.4155,19.4469,19.4077,19.4312,131131.0
2016-05-26 15:20:00,24.73,24.78,24.72,24.77,131510.0,19.4312,19.4705,19.4234,19.4627,131510.0
2016-05-26 15:30:00,24.77,24.77,24.73,24.74,155611.0,19.4627,19.4627,19.4312,19.4391,155611.0
2016-05-26 15:40:00,24.73,24.78,24.73,24.76,487105.0,19.4312,19.4705,19.4312,19.4548,487105.0
2016-05-26 15:50:00,24.76,24.83,24.75,24.8,1372121.0,19.4548,19.5098,19.4469,19.4862,1372121.0
2016-05-27 09:30:00,24.93,25.0,24.9,24.93,202867.0,19.5884,19.6434,19.5648,19.5884,202867.0
2016-05-27 09:40:00,24.92,24.95,24.9,24.93,91567.0,19.5805,19.6041,19.5648,19.5884,91567.0
2016-05-27 09:50:00,24.94,24.98,24.91,24.98,118518.0,19.5962,19.6277,19.5727,19.6277,118518.0
2016-05-27 10:00:00,24.98,25.01,24.95,25.0,267769.0,19.6277,19.6512,19.6041,19.6434,267769.0
2016-05-27 10:10:00,24.99,25.0,24.92,24.94,103847.0,19.6355,19.6434,19.5805,19.5962,103847.0
2016-05-27 10:20:00,24.94,24.95,24.9,24.93,110705.0,19.5962,19.6041,19.5648,19.5884,110705.0
2016-05-27 10:30:00,24.94,24.94,24.9,24.92,89740.0,19.5962,19.5962,19.5648,19.5805,89740.0
2016-05-27 10:40:00,24.91,24.94,24.9,24.92,101938.0,19.5727,19.5962,19.5648,19.5805,101938.0
2016-05-27 10:50:00,24.92,24.95,24.89,24.93,316173.0,19.5805,19.6041,19.5569,19.5884,316173.0
2016-05-27 11:00:00,24.93,24.94,24.9,24.91,61711.0,19.5884,19.5962,19.5648,19.5727,61711.0
2016-05-27 11:10:00,24.91,24.93,24.9,24.92,52825.0,19.5727,19.5884,19.5648,19.5805,52825.0
2016-05-27 11:20:00,24.92,24.93,24.9,24.92,92544.0,19.5805,19.5884,19.5648,19.5805,92544.0
2016-05-27 11:30:00,24.92,24.94,24.91,24.92,58230.0,19.5805,19.5962,19.5727,19.5805,58230.0
2016-05-27 11:40:00,24.92,24.93,24.9,24.92,29149.0,19.5805,19.5884,19.5648,19.5805,29149.0
2016-05-27 11:50:00,24.93,24.93,24.91,24.93,42779.0,19.5884,19.5884,19.5727,19.5884,42779.0
2016-05-27 12:00:00,24.93,24.95,24.92,24.94,41219.0,19.5884,19.6041,19.5805,19.5962,41219.0
2016-05-27 12:10:00,24.94,24.94,24.91,24.92,51713.0,19.5962,19.5962,19.5727,19.5805,51713.0
2016-05-27 12:20:00,24.92,24.94,24.91,24.92,59977.0,19.5805,19.5962,19.5727,19.5805,59977.0
2016-05-27 12:30:00,24.92,24.93,24.91,24.92,59796.0,19.5805,19.5884,19.5727,19.5805,59796.0
2016-05-27 12:40:00,24.92,24.93,24.9,24.93,114492.0,19.5805,19.5884,19.5648,19.5884,114492.0
2016-05-27 12:50:00,24.93,24.94,24.91,24.92,208176.0,19.5884,19.5962,19.5727,19.5805,208176.0
2016-05-27 13:00:00,24.92,24.93,24.91,24.92,54264.0,19.5805,19.5884,19.5727,19.5805,54264.0
2016-05-27 13:10:00,24.92,24.92,24.91,24.91,20234.0,19.5805,19.5805,19.5727,19.5727,20234.0
2016-05-27 13:20:00,24.92,24.95,24.91,24.91,93985.0,19.5805,19.6041,19.5727,19.5727,93985.0
2016-05-27 13:30:00,24.91,24.92,24.86,24.86,160792.0,19.5727,19.5805,19.5334,19.5334,160792.0
2016-05-27 13:40:00,24.87,24.93,24.85,24.91,108260.0,19.5412,19.5884,19.5255,19.5727,108260.0
2016-05-27 13:50:00,24.91,24.91,24.84,24.85,74966.0,19.5727,19.5727,19.5177,19.5255,74966.0
2016-05-27 14:00:00,24.84,24.85,24.83,24.84,65309.0,19.5177,19.5255,19.5098,19.5177,65309.0
2016-05-27 14:10:00,24.85,24.85,24.81,24.82,92500.0,19.5255,19.5255,19.4941,19.5019,92500.0
2016-05-27 14:20:00,24.82,24.85,24.81,24.83,90653.0,19.5019,19.5255,19.4941,19.5098,90653.0
2016-05-27 14:30:00,24.83,24.84,24.78,24.79,162478.0,19.5098,19.5177,19.4705,19.4784,162478.0
2016-05-27 14:40:00,24.79,24.81,24.79,24.8,142738.0,19.4784,19.4941,19.4784,19.4862,142738.0
2016-05-27 14:50:00,24.8,24.81,24.8,24.81,39952.0,19.4862,19.4941,19.4862,19.4941,39952.0
2016-05-27 15:00:00,24.8,24.81,24.8,24.8,56967.0,19.4862,19.4941,19.4862,19.4862,56967.0
2016-05-27 15:10:00,24.81,24.81,24.8,24.8,146684.0,19.4941,19.4941,19.4862,19.4862,146684.0
2016-05-27 15:20:00,24.81,24.81,24.78,24.79,132517.0,19.4941,19.4941,19.4705,19.4784,132517.0
2016-05-27 15:30:00,24.79,24.81,24.79,24.81,125806.0,19.4784,19.4941,19.4784,19.4941,125806.0
2016-05-27 15:40:00,24.8,24.81,24.8,24.8,358246.0,19.4862,19.4941,19.4862,19.4862,358246.0
2016-05-27 15:50:00,24.8,24.81,24.8,24.8,809999.0,19.4862,19.4941,19.4862,19.4862,809999.0
2016-05-31 09:30:00,24.83,24.85,24.74,24.76,159867.0,19.5098,19.5255,19.4391,19.4548,159867.0
2016-05-31 09:40:00,24.76,24.78,24.69,24.76,287282.0,19.4548,19.4705,19.3998,19.4548,287282.0
2016-05-31 09:50:00,24.75,24.77,24.72,24.73,257626.0,19.4469,19.4627,19.4234,19.4312,257626.0
2016-05-31 10:00:00,24.73,24.75,24.69,24.71,178658.0,19.4312,19.4469,19.3998,19.4155,178658.0
2016-05-31 10:10:00,24.7,24.72,24.68,24.71,211380.0,19.4077,19.4234,19.3919,19.4155,211380.0
2016-05-31 10:20:00,24.7,24.71,24.66,24.67,380789.0,19.4077,19.4155,19.3762,19.3841,380789.0
2016-05-31 10:30:00,24.67,24.68,24.64,24.64,263360.0,19.3841,19.3919,19.3605,19.3605,263360.0
2016-05-31 10:40:00,24.64,24.65,24.61,24.62,205724.0,19.3605,19.3684,19.3369,19.3448,205724.0
2016-05-31 10:50:00,24.63,24.67,24.62,24.66,150176.0,19.3527,19.3841,19.3448,19.3762,150176.0
2016-05-31 11:00:00,24.66,24.66,24.62,24.64,116241.0,19.3762,19.3762,19.3448,19.3605,116241.0
2016-05-31 11:10:00,24.64,24.66,24.61,24.66,80690.0,19.3605,19.3762,19.3369,19.3762,80690.0
2016-05-31 11:20:00,24.66,24.66,24.6,24.63,88933.0,19.3762,19.3762,19.3291,19.3527,88933.0
2016-05-31 11:30:00,24.62,24.65,24.62,24.62,81912.0,19.3448,19.3684,19.3448,19.3448,81912.0
2016-05-31 11:40:00,24.62,24.64,24.6,24.62,106888.0,19.3448,19.3605,19.3291,19.3448,106888.0
2016-05-31 11:50:00,24.62,24.63,24.6,24.62,55523.0,19.3448,19.3527,19.3291,19.3448,55523.0
2016-05-31 12:00:00,24.62,24.64,24.61,24.62,78885.0,19.3448,19.3605,19.3369,19.3448,78885.0
2016-05-31 12:10:00,24.62,24.64,24.61,24.63,78296.0,19.3448,19.3605,19.3369,19.3527,78296.0
2016-05-31 12:20:00,24.63,24.64,24.6,24.6,177121.0,19.3527,19.3605,19.3291,19.3291,177121.0
2016-05-31 12:30:00,24.6,24.62,24.58,24.61,67265.0,19.3291,19.3448,19.3134,19.3369,67265.0
2016-05-31 12:40:00,24.6,24.61,24.58,24.59,73005.0,19.3291,19.3369,19.3134,19.3212,73005.0
2016-05-31 12:50:00,24.59,24.61,24.58,24.59,43947.0,19.3212,19.3369,19.3134,19.3212,43947.0
2016-05-31 13:00:00,24.59,24.6,24.58,24.6,77249.0,19.3212,19.3291,19.3134,19.3291,77249.0
2016-05-31 13:10:00,24.6,24.6,24.59,24.6,82145.0,19.3291,19.3291,19.3212,19.3291,82145.0
2016-05-31 13:20:00,24.59,24.61,24.58,24.61,161034.0,19.3212,19.3369,19.3134,19.3369,161034.0
2016-05-31 13:30:00,24.61,24.63,24.61,24.62,193523.0,19.3369,19.3527,19.3369,19.3448,193523.0
2016-05-31 13:40:00,24.62,24.62,24.6,24.6,96956.0,19.3448,19.3448,19.3291,19.3291,96956.0
2016-05-31 13:50:00,24.61,24.61,24.6,24.61,63929.0,19.3369,19.3369,19.3291,19.3369,63929.0
2016-05-31 14:00:00,24.61,24.61,24.53,24.55,174848.0,19.3369,19.3369,19.2741,19.2898,174848.0
2016-05-31 14:10:00,24.55,24.56,24.54,24.55,65167.0,19.2898,19.2977,19.2819,19.2898,65167.0
2016-05-31 14:20:00,24.55,24.57,24.54,24.55,174217.0,19.2898,19.3055,19.2819,19.2898,174217.0
2016-05-31 14:30:00,24.55,24.56,24.55,24.55,94064.0,19.2898,19.2977,19.2898,19.2898,94064.0
2016-05-31 14:40:00,24.55,24.6,24.54,24.58,143710.0,19.2898,19.3291,19.2819,19.3134,143710.0
2016-05-31 14:50:00,24.59,24.59,24.56,24.57,99197.0,19.3212,19.3212,19.2977,19.3055,99197.0
2016-05-31 15:00:00,24.57,24.58,24.56,24.58,151244.0,19.3055,19.3134,19.2977,19.3134,151244.0
2016-05-31 15:10:00,24.58,24.63,24.57,24.63,181055.0,19.3134,19.3527,19.3055,19.3527,181055.0
2016-05-31 15:20:00,24.62,24.63,24.6,24.61,153753.0,19.3448,19.3527,19.3291,19.3369,153753.0
2016-05-31 15:30:00,24.61,24.63,24.59,24.63,471007.0,19.3369,19.3527,19.3212,19.3527,471007.0
2016-05-31 15:40:00,24.63,24.67,24.62,24.66,359766.0,19.3527,19.3841,19.3448,19.3762,359766.0
2016-05-31 15:50:00,24.66,24.73,24.65,24.71,777572.0,19.3762,19.4312,19.3684,19.4155,777572.0
2016-06-01 09:30:00,24.96,25.16,24.94,25.08,544548.0,19.6119,19.7691,19.5962,19.7062,544548.0
2016-06-01 09:40:00,25.08,25.12,25.03,25.08,225405.0,19.7062,19.7377,19.667,19.7062,225405.0
2016-06-01 09:50:00,25.09,25.11,25.04,25.1,198494.0,19.7141,19.7298,19.6748,19.722,198494.0
2016-06-01 10:00:00,25.1,25.15,25.03,25.14,138109.0,19.722,19.7612,19.667,19.7534,138109.0
2016-06-01 10:10:00,25.14,25.15,25.08,25.08,135419.0,19.7534,19.7612,19.7062,19.7062,135419.0
2016-06-01 10:20:00,25.08,25.1,25.06,25.06,104379.0,19.7062,19.722,19.6905,19.6905,104379.0
2016-06-01 10:30:00,25.07,25.12,25.05,25.12,88460.0,19.6984,19.7377,19.6827,19.7377,88460.0
2016-06-01 10:40:00,25.11,25.12,25.09,25.11,80982.0,19.7298,19.7377,19.7141,19.7298,80982.0
2016-06-01 10:50:00,25.11,25.18,25.11,25.15,135881.0,19.7298,19.7848,19.7298,19.7612,135881.0
2016-06-01 11:00:00,25.15,25.22,25.15,25.22,189111.0,19.7612,19.8162,19.7612,19.8162,189111.0
2016-06-01 11:10:00,25.22,25.24,25.2,25.22,176240.0,19.8162,19.832,19.8005,19.8162,176240.0
2016-06-01 11:20:00,25.23,25.24,25.2,25.2,196223.0,19.8241,19.832,19.8005,19.8005,196223.0
2016-06-01 11:30:00,25.21,25.22,25.18,25.19,182014.0,19.8084,19.8162,19.7848,19.7927,182014.0
2016-06-01 11:40:00,25.2,25.22,25.18,25.21,38645.0,19.8005,19.8162,19.7848,19.8084,38645.0
2016-06-01 11:50:00,25.22,25.23,25.19,25.21,95436.0,19.8162,19.8241,19.7927,19.8084,95436.0
2016-06-01 12:00:00,25.21,25.23,25.2,25.21,42488.0,19.8084,19.8241,19.8005,19.8084,42488.0
2016-06-01 12:10:00,25.21,25.23,25.21,25.23,43785.0,19.8084,19.8241,19.8084,19.8241,43785.0
2016-06-01 12:20:00,25.23,25.24,25.22,25.23,56933.0,19.8241,19.832,19.8162,19.8241,56933.0
2016-06-01 12:30:00,25.22,25.23,25.2,25.2,44180.0,19.8162,19.8241,19.8005,19.8005,44180.0
2016-06-01 12:40:00,25.2,25.23,25.2,25.21,40900.0,19.8005,19.8241,19.8005,19.8084,40900.0
2016-06-01 12:50:00,25.22,25.24,25.21,25.21,71427.0,19.8162,19.832,19.8084,19.8084,71427.0
2016-06-01 13:00:00,25.21,25.23,25.2,25.23,107300.0,19.8084,19.8241,19.8005,19.8241,107300.0
2016-06-01 13:10:00,25.23,25.23,25.18,25.2,86115.0,19.8241,19.8241,19.7848,19.8005,86115.0
2016-06-01 13:20:00,25.2,25.22,25.17,25.18,62330.0,19.8005,19.8162,19.777,19.7848,62330.0
2016-06-01 13:30:00,25.18,25.19,25.15,25.16,74099.0,19.7848,19.7927,19.7612,19.7691,74099.0
2016-06-01 13:40:00,25.16,25.18,25.15,25.17,48444.0,19.7691,19.7848,19.7612,19.777,48444.0
2016-06-01 13:50:00,25.17,25.18,25.16,25.18,25726.0,19.777,19.7848,19.7691,19.7848,25726.0
2016-06-01 14:00:00,25.18,25.18,25.16,25.16,28951.0,19.7848,19.7848,19.7691,19.7691,28951.0
2016-06-01 14:10:00,25.16,25.22,25.16,25.22,100170.0,19.7691,19.8162,19.7691,19.8162,100170.0
2016-06-01 14:20:00,25.21,25.22,25.2,25.2,36306.0,19.8084,19.8162,19.8005,19.8005,36306.0
2016-06-01 14:30:00,25.21,25.21,25.18,25.2,156162.0,19.8084,19.8084,19.7848,19.8005,156162.0
2016-06-01 14:40:00,25.2,25.2,25.18,25.2,70705.0,19.8005,19.8005,19.7848,19.8005,70705.0
2016-06-01 14:50:00,25.2,25.22,25.19,25.21,65200.0,19.8005,19.8162,19.7927,19.8084,65200.0
2016-06-01 15:00:00,25.22,25.24,25.21,25.21,106862.0,19.8162,19.832,19.8084,19.8084,106862.0
2016-06-01 15:10:00,25.21,25.24,25.21,25.23,66628.0,19.8084,19.832,19.8084,19.8241,66628.0
2016-06-01 15:20:00,25.22,25.23,25.2,25.23,86914.0,19.8162,19.8241,19.8005,19.8241,86914.0
2016-06-01 15:30:00,25.23,25.23,25.19,25.21,103249.0,19.8241,19.8241,19.7927,19.8084,103249.0
2016-06-01 15:40:00,25.2,25.21,25.17,25.18,234983.0,19.8005,19.8084,19.777,19.7848,234983.0
2016-06-01 15:50:00,25.17,25.26,25.17,25.25,1086891.0,19.777,19.8477,19.777,19.8398,1086891.0
2016-06-02 09:30:00,25.21,25.25,25.13,25.16,125051.0,19.8084,19.8398,19.7455,19.7691,125051.0
2016-06-02 09:40:00,25.16,25.23,25.14,25.16,255501.0,19.7691,19.8241,19.7534,19.7691,255501.0
2016-06-02 09:50:00,25.16,25.19,25.14,25.18,262744.0,19.7691,19.7927,19.7534,19.7848,262744.0
2016-06-02 10:00:00,25.19,25.25,25.18,25.25,119264.0,19.7927,19.8398,19.7848,19.8398,119264.0
2016-06-02 10:10:00,25.24,25.25,25.18,25.2,180363.0,19.832,19.8398,19.7848,19.8005,180363.0
2016-06-02 10:20:00,25.2,25.2,25.16,25.17,128770.0,19.8005,19.8005,19.7691,19.777,128770.0
2016-06-02 10:30:00,25.16,25.19,25.14,25.16,123408.0,19.7691,19.7927,19.7534,19.7691,123408.0
2016-06-02 10:40:00,25.16,25.17,25.13,25.14,62902.0,19.7691,19.777,19.7455,19.7534,62902.0
2016-06-02 10:50:00,25.14,25.15,25.11,25.14,85621.0,19.7534,19.7612,19.7298,19.7534,85621.0
2016-06-02 11:00:00,25.14,25.19,25.13,25.17,57047.0,19.7534,19.7927,19.7455,19.777,57047.0
2016-06-02 11:10:00,25.17,25.18,25.13,25.14,53018.0,19.777,19.7848,19.7455,19.7534,53018.0
2016-06-02 11:20:00,25.14,25.16,25.11,25.14,51208.0,19.7534,19.7691,19.7298,19.7534,51208.0
2016-06-02 11:30:00,25.14,25.14,25.09,25.12,60231.0,19.7534,19.7534,19.7141,19.7377,60231.0
2016-06-02 11:40:00,25.12,25.14,25.1,25.11,51027.0,19.7377,19.7534,19.722,19.7298,51027.0
2016-06-02 11:50:00,25.1,25.11,25.09,25.11,39954.0,19.722,19.7298,19.7141,19.7298,39954.0
2016-06-02 12:00:00,25.11,25.12,25.07,25.07,43738.0,19.7298,19.7377,19.6984,19.6984,43738.0
2016-06-02 12:10:00,25.08,25.1,25.07,25.08,40685.0,19.7062,19.722,19.6984,19.7062,40685.0
2016-06-02 12:20:00,25.08,25.1,25.07,25.08,37978.0,19.7062,19.722,19.6984,19.7062,37978.0
2016-06-02 12:30:00,25.08,25.1,25.07,25.08,50168.0,19.7062,19.722,19.6984,19.7062,50168.0
2016-06-02 12:40:00,25.08,25.12,25.07,25.12,52546.0,19.7062,19.7377,19.6984,19.7377,52546.0
2016-06-02 12:50:00,25.12,25.15,25.11,25.14,60159.0,19.7377,19.7612,19.7298,19.7534,60159.0
2016-06-02 13:00:00,25.14,25.17,25.13,25.15,47661.0,19.7534,19.777,19.7455,19.7612,47661.0
2016-06-02 13:10:00,25.16,25.16,25.12,25.14,108097.0,19.7691,19.7691,19.7377,19.7534,108097.0
2016-06-02 13:20:00,25.14,25.15,25.09,25.1,54595.0,19.7534,19.7612,19.7141,19.722,54595.0
2016-06-02 13:30:00,25.11,25.13,25.09,25.12,41886.0,19.7298,19.7455,19.7141,19.7377,41886.0
2016-06-02 13:40:00,25.12,25.13,25.1,25.12,46832.0,19.7377,19.7455,19.722,19.7377,46832.0
2016-06-02 13:50:00,25.12,25.15,25.11,25.14,46655.0,19.7377,19.7612,19.7298,19.7534,46655.0
2016-06-02 14:00:00,25.14,25.22,25.14,25.21,58389.0,19.7534,19.8162,19.7534,19.8084,58389.0
2016-06-02 14:10:00,25.21,25.23,25.2,25.22,108804.0,19.8084,19.8241,19.8005,19.8162,108804.0
2016-06-02 14:20:00,25.21,25.23,25.19,25.2,38026.0,19.8084,19.8241,19.7927,19.8005,38026.0
2016-06-02 14:30:00,25.2,25.21,25.16,25.18,59604.0,19.8005,19.8084,19.7691,19.7848,59604.0
2016-06-02 14:40:00,25.18,25.21,25.16,25.18,48911.0,19.7848,19.8084,19.7691,19.7848,48911.0
2016-06-02 14:50:00,25.18,25.18,25.16,25.18,44162.0,19.7848,19.7848,19.7691,19.7848,44162.0
2016-06-02 15:00:00,25.17,25.18,25.13,25.14,66562.0,19.777,19.7848,19.7455,19.7534,66562.0
2016-06-02 15:10:00,25.14,25.15,25.13,25.14,36626.0,19.7534,19.7612,19.7455,19.7534,36626.0
2016-06-02 15:20:00,25.14,25.16,25.13,25.16,41060.0,19.7534,19.7691,19.7455,19.7691,41060.0
2016-06-02 15:30:00,25.16,25.16,25.15,25.15,49210.0,19.7691,19.7691,19.7612,19.7612,49210.0
2016-06-02 15:40:00,25.16,25.19,25.15,25.16,191702.0,19.7691,19.7927,19.7612,19.7691,191702.0
2016-06-02 15:50:00,25.16,25.18,25.15,25.17,517499.0,19.7691,19.7848,19.7612,19.777,517499.0
2016-06-03 09:30:00,25.34,25.6,25.31,25.52,496874.0,19.9105,20.1148,19.887,20.052,496874.0
2016-06-03 09:40:00,25.52,25.53,25.46,25.48,220751.0,20.052,20.0598,20.0048,20.0205,220751.0
2016-06-03 09:50:00,25.47,25.5,25.46,25.49,127541.0,20.0127,20.0362,20.0048,20.0284,127541.0
2016-06-03 10:00:00,25.48,25.49,25.44,25.48,143642.0,20.0205,20.0284,19.9891,20.0205,143642.0
2016-06-03 10:10:00,25.47,25.49,25.43,25.46,156577.0,20.0127,20.0284,19.9812,20.0048,156577.0
2016-06-03 10:20:00,25.46,25.49,25.44,25.48,123271.0,20.0048,20.0284,19.9891,20.0205,123271.0
2016-06-03 10:30:00,25.49,25.59,25.48,25.58,221712.0,20.0284,20.107,20.0205,20.0991,221712.0
2016-06-03 10:40:00,25.58,25.58,25.5,25.54,80395.0,20.0991,20.0991,20.0362,20.0677,80395.0
2016-06-03 10:50:00,25.54,25.56,25.49,25.52,100821.0,20.0677,20.0834,20.0284,20.052,100821.0
2016-06-03 11:00:00,25.51,25.53,25.5,25.51,73708.0,20.0441,20.0598,20.0362,20.0441,73708.0
2016-06-03 11:10:00,25.5,25.52,25.48,25.51,143704.0,20.0362,20.052,20.0205,20.0441,143704.0
2016-06-03 11:20:00,25.52,25.53,25.5,25.52,88330.0,20.052,20.0598,20.0362,20.052,88330.0
2016-06-03 11:30:00,25.51,25.54,25.5,25.52,90423.0,20.0441,20.0677,20.0362,20.052,90423.0
2016-06-03 11:40:00,25.51,25.54,25.5,25.52,59302.0,20.0441,20.0677,20.0362,20.052,59302.0
2016-06-03 11:50:00,25.52,25.54,25.5,25.52,48543.0,20.052,20.0677,20.0362,20.052,48543.0
2016-06-03 12:00:00,25.52,25.55,25.5,25.51,87478.0,20.052,20.0755,20.0362,20.0441,87478.0
2016-06-03 12:10:00,25.5,25.53,25.49,25.5,54010.0,20.0362,20.0598,20.0284,20.0362,54010.0
2016-06-03 12:20:00,25.51,25.52,25.5,25.51,51143.0,20.0441,20.052,20.0362,20.0441,51143.0
2016-06-03 12:30:00,25.51,25.53,25.49,25.5,50527.0,20.0441,20.0598,20.0284,20.0362,50527.0
2016-06-03 12:40:00,25.5,25.52,25.49,25.49,105147.0,20.0362,20.052,20.0284,20.0284,105147.0
2016-06-03 12:50:00,25.5,25.5,25.48,25.5,44364.0,20.0362,20.0362,20.0205,20.0362,44364.0
2016-06-03 13:00:00,25.5,25.51,25.49,25.51,41972.0,20.0362,20.0441,20.0284,20.0441,41972.0
2016-06-03 13:10:00,25.51,25.52,25.49,25.51,57930.0,20.0441,20.052,20.0284,20.0441,57930.0
2016-06-03 13:20:00,25.51,25.52,25.48,25.49,68195.0,20.0441,20.052,20.0205,20.0284,68195.0
2016-06-03 13:30:00,25.49,25.52,25.48,25.51,37204.0,20.0284,20.052,20.0205,20.0441,37204.0
2016-06-03 13:40:00,25.51,25.54,25.5,25.52,48488.0,20.0441,20.0677,20.0362,20.052,48488.0
2016-06-03 13:50:00,25.52,25.54,25.5,25.52,55101.0,20.052,20.0677,20.0362,20.052,55101.0
2016-06-03 14:00:00,25.52,25.53,25.5,25.52,36370.0,20.052,20.0598,20.0362,20.052,36370.0
2016-06-03 14:10:00,25.52,25.52,25.49,25.51,67670.0,20.052,20.052,20.0284,20.0441,67670.0
2016-06-03 14:20:00,25.51,25.56,25.5,25.55,68192.0,20.0441,20.0834,20.0362,20.0755,68192.0
2016-06-03 14:30:00,25.55,25.6,25.54,25.59,88589.0,20.0755,20.1148,20.0677,20.107,88589.0
2016-06-03 14:40:00,25.59,25.6,25.58,25.59,46070.0,20.107,20.1148,20.0991,20.107,46070.0
2016-06-03 14:50:00,25.59,25.6,25.57,25.58,77631.0,20.107,20.1148,20.0912,20.0991,77631.0
2016-06-03 15:00:00,25.57,25.57,25.53,25.55,74351.0,20.0912,20.0912,20.0598,20.0755,74351.0
2016-06-03 15:10:00,25.56,25.57,25.54,25.55,114287.0,20.0834,20.0912,20.0677,20.0755,114287.0
2016-06-03 15:20:00,25.54,25.56,25.53,25.55,107590.0,20.0677,20.0834,20.0598,20.0755,107590.0
2016-06-03 15:30:00,25.55,25.56,25.52,25.54,95678.0,20.0755,20.0834,20.052,20.0677,95678.0
2016-06-03 15:40:00,25.54,25.55,25.49,25.5,170776.0,20.0677,20.0755,20.0284,20.0362,170776.0
2016-06-03 15:50:00,25.5,25.53,25.49,25.52,687857.0,20.0362,20.0598,20.0284,20.052,687857.0
2016-06-06 09:30:00,25.6,25.63,25.53,25.61,261156.0,20.1148,20.1384,20.0598,20.1227,261156.0
2016-06-06 09:40:00,25.61,25.65,25.6,25.64,201021.0,20.1227,20.1541,20.1148,20.1462,201021.0
2016-06-06 09:50:00,25.64,25.67,25.59,25.6,119542.0,20.1462,20.1698,20.107,20.1148,119542.0
2016-06-06 10:00:00,25.6,25.61,25.59,25.59,138813.0,20.1148,20.1227,20.107,20.107,138813.0
2016-06-06 10:10:00,25.59,25.6,25.55,25.57,234161.0,20.107,20.1148,20.0755,20.0912,234161.0
2016-06-06 10:20:00,25.56,25.58,25.56,25.57,237719.0,20.0834,20.0991,20.0834,20.0912,237719.0
2016-06-06 10:30:00,25.57,25.58,25.56,25.58,159823.0,20.0912,20.0991,20.0834,20.0991,159823.0
2016-06-06 10:40:00,25.58,25.58,25.56,25.58,244666.0,20.0991,20.0991,20.0834,20.0991,244666.0
2016-06-06 10:50:00,25.58,25.58,25.55,25.55,176412.0,20.0991,20.0991,20.0755,20.0755,176412.0
2016-06-06 11:00:00,25.55,25.56,25.54,25.55,131167.0,20.0755,20.0834,20.0677,20.0755,131167.0
2016-06-06 11:10:00,25.55,25.56,25.54,25.54,192139.0,20.0755,20.0834,20.0677,20.0677,192139.0
2016-06-06 11:20:00,25.54,25.58,25.52,25.56,220601.0,20.0677,20.0991,20.052,20.0834,220601.0
2016-06-06 11:30:00,25.57,25.57,25.54,25.54,206128.0,20.0912,20.0912,20.0677,20.0677,206128.0
2016-06-06 11:40:00,25.54,25.56,25.54,25.54,77992.0,20.0677,20.0834,20.0677,20.0677,77992.0
2016-06-06 11:50:00,25.55,25.55,25.52,25.52,169977.0,20.0755,20.0755,20.052,20.052,169977.0
2016-06-06 12:00:00,25.53,25.53,25.52,25.52,110198.0,20.0598,20.0598,20.052,20.052,110198.0
2016-06-06 12:10:00,25.52,25.52,25.46,25.47,180345.0,20.052,20.052,20.0048,20.0127,180345.0
2016-06-06 12:20:00,25.47,25.48,25.44,25.46,120860.0,20.0127,20.0205,19.9891,20.0048,120860.0
2016-06-06 12:30:00,25.46,25.52,25.43,25.5,280984.0,20.0048,20.052,19.9812,20.0362,280984.0
2016-06-06 12:40:00,25.51,25.54,25.51,25.53,102452.0,20.0441,20.0677,20.0441,20.0598,102452.0
2016-06-06 12:50:00,25.52,25.53,25.5,25.51,169013.0,20.052,20.0598,20.0362,20.0441,169013.0
2016-06-06 13:00:00,25.51,25.53,25.5,25.52,137713.0,20.0441,20.0598,20.0362,20.052,137713.0
2016-06-06 13:10:00,25.52,25.53,25.5,25.5,78500.0,20.052,20.0598,20.0362,20.0362,78500.0
2016-06-06 13:20:00,25.51,25.52,25.5,25.52,62385.0,20.0441,20.052,20.0362,20.052,62385.0
2016-06-06 13:30:00,25.52,25.56,25.51,25.53,126308.0,20.052,20.0834,20.0441,20.0598,126308.0
2016-06-06 13:40:00,25.53,25.55,25.52,25.54,76735.0,20.0598,20.0755,20.052,20.0677,76735.0
2016-06-06 13:50:00,25.55,25.56,25.53,25.55,154704.0,20.0755,20.0834,20.0598,20.0755,154704.0
2016-06-06 14:00:00,25.55,25.56,25.55,25.55,40429.0,20.0755,20.0834,20.0755,20.0755,40429.0
2016-06-06 14:10:00,25.55,25.56,25.55,25.55,56490.0,20.0755,20.0834,20.0755,20.0755,56490.0
2016-06-06 14:20:00,25.55,25.59,25.55,25.57,146403.0,20.0755,20.107,20.0755,20.0912,146403.0
2016-06-06 14:30:00,25.57,25.58,25.55,25.55,132592.0,20.0912,20.0991,20.0755,20.0755,132592.0
2016-06-06 14:40:00,25.55,25.56,25.55,25.55,84669.0,20.0755,20.0834,20.0755,20.0755,84669.0
2016-06-06 14:50:00,25.55,25.56,25.55,25.55,108187.0,20.0755,20.0834,20.0755,20.0755,108187.0
2016-06-06 15:00:00,25.55,25.56,25.53,25.54,133244.0,20.0755,20.0834,20.0598,20.0677,133244.0
2016-06-06 15:10:00,25.55,25.55,25.49,25.49,291935.0,20.0755,20.0755,20.0284,20.0284,291935.0
2016-06-06 15:20:00,25.49,25.5,25.43,25.48,372632.0,20.0284,20.0362,19.9812,20.0205,372632.0
2016-06-06 15:30:00,25.48,25.49,25.45,25.45,320653.0,20.0205,20.0284,19.997,19.997,320653.0
2016-06-06 15:40:00,25.45,25.48,25.44,25.48,315497.0,19.997,20.0205,19.9891,20.0205,315497.0
2016-06-06 15:50:00,25.48,25.49,25.44,25.48,817025.0,20.0205,20.0284,19.9891,20.0205,817025.0
2016-06-07 09:30:00,25.72,25.85,25.7,25.85,288344.0,20.2091,20.3113,20.1934,20.3113,288344.0
2016-06-07 09:40:00,25.85,25.94,25.8,25.93,352003.0,20.3113,20.382,20.272,20.3741,352003.0
2016-06-07 09:50:00,25.93,25.95,25.9,25.93,158963.0,20.3741,20.3898,20.3505,20.3741,158963.0
2016-06-07 10:00:00,25.94,25.97,25.91,25.94,76890.0,20.382,20.4055,20.3584,20.382,76890.0
2016-06-07 10:10:00,25.94,25.95,25.9,25.93,91892.0,20.382,20.3898,20.3505,20.3741,91892.0
2016-06-07 10:20:00,25.93,25.94,25.89,25.92,229770.0,20.3741,20.382,20.3427,20.3663,229770.0
2016-06-07 10:30:00,25.92,25.93,25.87,25.87,78333.0,20.3663,20.3741,20.327,20.327,78333.0
2016-06-07 10:40:00,25.87,25.89,25.87,25.89,80653.0,20.327,20.3427,20.327,20.3427,80653.0
2016-06-07 10:50:00,25.89,25.91,25.88,25.9,120450.0,20.3427,20.3584,20.3348,20.3505,120450.0
2016-06-07 11:00:00,25.91,25.91,25.89,25.91,74782.0,20.3584,20.3584,20.3427,20.3584,74782.0
2016-06-07 11:10:00,25.91,25.92,25.9,25.91,52401.0,20.3584,20.3663,20.3505,20.3584,52401.0
2016-06-07 11:20:00,25.91,25.92,25.9,25.92,110961.0,20.3584,20.3663,20.3505,20.3663,110961.0
2016-06-07 11:30:00,25.92,25.94,25.89,25.9,194981.0,20.3663,20.382,20.3427,20.3505,194981.0
2016-06-07 11:40:00,25.89,25.93,25.89,25.9,163339.0,20.3427,20.3741,20.3427,20.3505,163339.0
2016-06-07 11:50:00,25.9,25.92,25.86,25.9,215696.0,20.3505,20.3663,20.3191,20.3505,215696.0
2016-06-07 12:00:00,25.9,25.91,25.89,25.89,50761.0,20.3505,20.3584,20.3427,20.3427,50761.0
2016-06-07 12:10:00,25.89,25.9,25.88,25.89,70265.0,20.3427,20.3505,20.3348,20.3427,70265.0
2016-06-07 12:20:00,25.89,25.91,25.88,25.89,83310.0,20.3427,20.3584,20.3348,20.3427,83310.0
2016-06-07 12:30:00,25.89,25.91,25.88,25.89,58571.0,20.3427,20.3584,20.3348,20.3427,58571.0
2016-06-07 12:40:00,25.9,25.92,25.89,25.9,47464.0,20.3505,20.3663,20.3427,20.3505,47464.0
2016-06-07 12:50:00,25.9,25.93,25.89,25.93,65280.0,20.3505,20.3741,20.3427,20.3741,65280.0
2016-06-07 13:00:00,25.93,25.96,25.92,25.95,148026.0,20.3741,20.3977,20.3663,20.3898,148026.0
2016-06-07 13:10:00,25.95,25.97,25.93,25.97,107306.0,20.3898,20.4055,20.3741,20.4055,107306.0
2016-06-07 13:20:00,25.96,25.98,25.96,25.96,37143.0,20.3977,20.4134,20.3977,20.3977,37143.0
2016-06-07 13:30:00,25.97,25.97,25.95,25.96,52840.0,20.4055,20.4055,20.3898,20.3977,52840.0
2016-06-07 13:40:00,25.96,25.99,25.95,25.98,67139.0,20.3977,20.4213,20.3898,20.4134,67139.0
2016-06-07 13:50:00,25.98,26.0,25.97,26.0,92751.0,20.4134,20.4291,20.4055,20.4291,92751.0
2016-06-07 14:00:00,26.0,26.04,25.99,26.03,106440.0,20.4291,20.4605,20.4213,20.4527,106440.0
2016-06-07 14:10:00,26.03,26.04,26.02,26.04,100024.0,20.4527,20.4605,20.4448,20.4605,100024.0
2016-06-07 14:20:00,26.04,26.07,26.03,26.05,161160.0,20.4605,20.4841,20.4527,20.4684,161160.0
2016-06-07 14:30:00,26.05,26.05,26.02,26.04,94072.0,20.4684,20.4684,20.4448,20.4605,94072.0
2016-06-07 14:40:00,26.04,26.06,26.03,26.05,90945.0,20.4605,20.4763,20.4527,20.4684,90945.0
2016-06-07 14:50:00,26.05,26.09,26.04,26.07,251563.0,20.4684,20.4998,20.4605,20.4841,251563.0
2016-06-07 15:00:00,26.07,26.09,26.06,26.08,189716.0,20.4841,20.4998,20.4763,20.492,189716.0
2016-06-07 15:10:00,26.08,26.1,26.07,26.1,163266.0,20.492,20.5077,20.4841,20.5077,163266.0
2016-06-07 15:20:00,26.1,26.12,26.08,26.1,226031.0,20.5077,20.5234,20.492,20.5077,226031.0
2016-06-07 15:30:00,26.1,26.1,26.04,26.06,304764.0,20.5077,20.5077,20.4605,20.4763,304764.0
2016-06-07 15:40:00,26.06,26.07,26.03,26.04,363657.0,20.4763,20.4841,20.4527,20.4605,363657.0
2016-06-07 15:50:00,26.04,26.08,26.03,26.07,954281.0,20.4605,20.492,20.4527,20.4841,954281.0
2016-06-08 09:30:00,26.51,26.58,26.44,26.46,571284.0,20.8298,20.8848,20.7748,20.7906,571284.0
2016-06-08 09:40:00,26.45,26.46,26.32,26.37,404490.0,20.7827,20.7906,20.6805,20.7198,404490.0
2016-06-08 09:50:00,26.37,26.41,26.35,26.36,180147.0,20.7198,20.7513,20.7041,20.712,180147.0
2016-06-08 10:00:00,26.36,26.4,26.32,26.34,292531.0,20.712,20.7434,20.6805,20.6963,292531.0
2016-06-08 10:10:00,26.33,26.37,26.32,26.32,168742.0,20.6884,20.7198,20.6805,20.6805,168742.0
2016-06-08 10:20:00,26.32,26.35,26.32,26.34,135104.0,20.6805,20.7041,20.6805,20.6963,135104.0
2016-06-08 10:30:00,26.33,26.35,26.31,26.34,127929.0,20.6884,20.7041,20.6727,20.6963,127929.0
2016-06-08 10:40:00,26.33,26.38,26.32,26.37,62254.0,20.6884,20.7277,20.6805,20.7198,62254.0
2016-06-08 10:50:00,26.37,26.4,26.35,26.39,155439.0,20.7198,20.7434,20.7041,20.7356,155439.0
2016-06-08 11:00:00,26.38,26.4,26.3,26.33,102640.0,20.7277,20.7434,20.6648,20.6884,102640.0
2016-06-08 11:10:00,26.33,26.35,26.3,26.31,74626.0,20.6884,20.7041,20.6648,20.6727,74626.0
2016-06-08 11:20:00,26.31,26.34,26.29,26.3,42959.0,20.6727,20.6963,20.657,20.6648,42959.0
2016-06-08 11:30:00,26.3,26.34,26.3,26.33,56730.0,20.6648,20.6963,20.6648,20.6884,56730.0
2016-06-08 11:40:00,26.33,26.38,26.33,26.35,84992.0,20.6884,20.7277,20.6884,20.7041,84992.0
2016-06-08 11:50:00,26.36,26.37,26.32,26.37,78404.0,20.712,20.7198,20.6805,20.7198,78404.0
2016-06-08 12:00:00,26.36,26.39,26.36,26.38,39252.0,20.712,20.7356,20.712,20.7277,39252.0
2016-06-08 12:10:00,26.37,26.4,26.36,26.4,64030.0,20.7198,20.7434,20.712,20.7434,64030.0
2016-06-08 12:20:00,26.39,26.44,26.36,26.37,225698.0,20.7356,20.7748,20.712,20.7198,225698.0
2016-06-08 12:30:00,26.38,26.39,26.3,26.3,126624.0,20.7277,20.7356,20.6648,20.6648,126624.0
2016-06-08 12:40:00,26.3,26.37,26.28,26.35,169306.0,20.6648,20.7198,20.6491,20.7041,169306.0
2016-06-08 12:50:00,26.36,26.39,26.32,26.37,80115.0,20.712,20.7356,20.6805,20.7198,80115.0
2016-06-08 13:00:00,26.38,26.39,26.31,26.32,97816.0,20.7277,20.7356,20.6727,20.6805,97816.0
2016-06-08 13:10:00,26.32,26.37,26.32,26.34,166829.0,20.6805,20.7198,20.6805,20.6963,166829.0
2016-06-08 13:20:00,26.33,26.35,26.32,26.33,44456.0,20.6884,20.7041,20.6805,20.6884,44456.0
2016-06-08 13:30:00,26.33,26.34,26.31,26.33,69893.0,20.6884,20.6963,20.6727,20.6884,69893.0
2016-06-08 13:40:00,26.33,26.33,26.31,26.33,42606.0,20.6884,20.6884,20.6727,20.6884,42606.0
2016-06-08 13:50:00,26.33,26.34,26.31,26.32,73515.0,20.6884,20.6963,20.6727,20.6805,73515.0
2016-06-08 14:00:00,26.32,26.33,26.29,26.29,123146.0,20.6805,20.6884,20.657,20.657,123146.0
2016-06-08 14:10:00,26.29,26.34,26.29,26.33,65778.0,20.657,20.6963,20.657,20.6884,65778.0
2016-06-08 14:20:00,26.32,26.35,26.32,26.35,51888.0,20.6805,20.7041,20.6805,20.7041,51888.0
2016-06-08 14:30:00,26.35,26.36,26.33,26.34,87317.0,20.7041,20.712,20.6884,20.6963,87317.0
2016-06-08 14:40:00,26.34,26.35,26.31,26.33,77336.0,20.6963,20.7041,20.6727,20.6884,77336.0
2016-06-08 14:50:00,26.34,26.35,26.33,26.35,29323.0,20.6963,20.7041,20.6884,20.7041,29323.0
2016-06-08 15:00:00,26.35,26.35,26.34,26.34,54789.0,20.7041,20.7041,20.6963,20.6963,54789.0
2016-06-08 15:10:00,26.34,26.36,26.34,26.34,90045.0,20.6963,20.712,20.6963,20.6963,90045.0
2016-06-08 15:20:00,26.34,26.35,26.3,26.3,175178.0,20.6963,20.7041,20.6648,20.6648,175178.0
2016-06-08 15:30:00,26.3,26.31,26.29,26.29,81695.0,20.6648,20.6727,20.657,20.657,81695.0
2016-06-08 15:40:00,26.29,26.33,26.29,26.32,199642.0,20.657,20.6884,20.657,20.6805,199642.0
2016-06-08 15:50:00,26.32,26.34,26.31,26.34,806968.0,20.6805,20.6963,20.6727,20.6963,806968.0
2016-06-09 09:30:00,25.91,26.12,25.91,26.05,339198.0,20.3584,20.5234,20.3584,20.4684,339198.0
2016-06-09 09:40:00,26.05,26.13,26.02,26.06,244816.0,20.4684,20.5313,20.4448,20.4763,244816.0
2016-06-09 09:50:00,26.06,26.11,26.04,26.07,148771.0,20.4763,20.5155,20.4605,20.4841,148771.0
2016-06-09 10:00:00,26.07,26.07,26.0,26.02,80806.0,20.4841,20.4841,20.4291,20.4448,80806.0
2016-06-09 10:10:00,26.03,26.11,26.01,26.1,145532.0,20.4527,20.5155,20.437,20.5077,145532.0
2016-06-09 10:20:00,26.09,26.11,26.07,26.07,102150.0,20.4998,20.5155,20.4841,20.4841,102150.0
2016-06-09 10:30:00,26.08,26.11,26.07,26.07,158688.0,20.492,20.5155,20.4841,20.4841,158688.0
2016-06-09 10:40:00,26.07,26.09,26.04,26.06,95294.0,20.4841,20.4998,20.4605,20.4763,95294.0
2016-06-09 10:50:00,26.06,26.12,26.05,26.07,181775.0,20.4763,20.5234,20.4684,20.4841,181775.0
2016-06-09 11:00:00,26.08,26.09,26.06,26.07,77870.0,20.492,20.4998,20.4763,20.4841,77870.0
2016-06-09 11:10:00,26.07,26.11,26.04,26.09,166009.0,20.4841,20.5155,20.4605,20.4998,166009.0
2016-06-09 11:20:00,26.09,26.11,26.05,26.07,75887.0,20.4998,20.5155,20.4684,20.4841,75887.0
2016-06-09 11:30:00,26.07,26.1,26.05,26.09,151046.0,20.4841,20.5077,20.4684,20.4998,151046.0
2016-06-09 11:40:00,26.09,26.1,26.06,26.08,71315.0,20.4998,20.5077,20.4763,20.492,71315.0
2016-06-09 11:50:00,26.09,26.13,26.07,26.13,122033.0,20.4998,20.5313,20.4841,20.5313,122033.0
2016-06-09 12:00:00,26.12,26.16,26.12,26.14,115849.0,20.5234,20.5548,20.5234,20.5391,115849.0
2016-06-09 12:10:00,26.14,26.14,26.06,26.06,57919.0,20.5391,20.5391,20.4763,20.4763,57919.0
2016-06-09 12:20:00,26.06,26.1,26.04,26.09,124721.0,20.4763,20.5077,20.4605,20.4998,124721.0
2016-06-09 12:30:00,26.09,26.17,26.09,26.15,72299.0,20.4998,20.5627,20.4998,20.547,72299.0
2016-06-09 12:40:00,26.15,26.18,26.12,26.13,47416.0,20.547,20.5705,20.5234,20.5313,47416.0
2016-06-09 12:50:00,26.13,26.16,26.12,26.14,50780.0,20.5313,20.5548,20.5234,20.5391,50780.0
2016-06-09 13:00:00,26.14,26.16,26.13,26.16,52316.0,20.5391,20.5548,20.5313,20.5548,52316.0
2016-06-09 13:10:00,26.16,26.23,26.15,26.22,69577.0,20.5548,20.6098,20.547,20.602,69577.0
2016-06-09 13:20:00,26.21,26.23,26.18,26.2,60751.0,20.5941,20.6098,20.5705,20.5863,60751.0
2016-06-09 13:30:00,26.19,26.2,26.16,26.17,143813.0,20.5784,20.5863,20.5548,20.5627,143813.0
2016-06-09 13:40:00,26.17,26.17,26.15,26.16,74634.0,20.5627,20.5627,20.547,20.5548,74634.0
2016-06-09 13:50:00,26.17,26.17,26.12,26.16,76277.0,20.5627,20.5627,20.5234,20.5548,76277.0
2016-06-09 14:00:00,26.16,26.16,26.12,26.14,61316.0,20.5548,20.5548,20.5234,20.5391,61316.0
2016-06-09 14:10:00,26.14,26.16,26.14,26.14,80412.0,20.5391,20.5548,20.5391,20.5391,80412.0
2016-06-09 14:20:00,26.14,26.17,26.13,26.13,71355.0,20.5391,20.5627,20.5313,20.5313,71355.0
2016-06-09 14:30:00,26.13,26.17,26.13,26.17,85011.0,20.5313,20.5627,20.5313,20.5627,85011.0
2016-06-09 14:40:00,26.17,26.2,26.16,26.17,48551.0,20.5627,20.5863,20.5548,20.5627,48551.0
2016-06-09 14:50:00,26.18,26.19,26.16,26.18,32334.0,20.5705,20.5784,20.5548,20.5705,32334.0
2016-06-09 15:00:00,26.18,26.21,26.17,26.2,99920.0,20.5705,20.5941,20.5627,20.5863,99920.0
2016-06-09 15:10:00,26.21,26.21,26.16,26.18,70480.0,20.5941,20.5941,20.5548,20.5705,70480.0
2016-06-09 15:20:00,26.17,26.2,26.16,26.2,79029.0,20.5627,20.5863,20.5548,20.5863,79029.0
2016-06-09 15:30:00,26.2,26.24,26.19,26.24,79406.0,20.5863,20.6177,20.5784,20.6177,79406.0
2016-06-09 15:40:00,26.24,26.24,26.2,26.21,222070.0,20.6177,20.6177,20.5863,20.5941,222070.0
2016-06-09 15:50:00,26.21,26.25,26.2,26.23,593010.0,20.5941,20.6255,20.5863,20.6098,593010.0
2016-06-10 09:30:00,25.9,25.97,25.76,25.78,385457.0,20.3505,20.4055,20.2405,20.2563,385457.0
2016-06-10 09:40:00,25.77,25.84,25.77,25.8,334508.0,20.2484,20.3034,20.2484,20.272,334508.0
2016-06-10 09:50:00,25.8,25.86,25.77,25.85,215838.0,20.272,20.3191,20.2484,20.3113,215838.0
2016-06-10 10:00:00,25.85,25.86,25.8,25.83,78337.0,20.3113,20.3191,20.272,20.2955,78337.0
2016-06-10 10:10:00,25.83,25.85,25.82,25.84,54239.0,20.2955,20.3113,20.2877,20.3034,54239.0
2016-06-10 10:20:00,25.84,25.95,25.84,25.91,103799.0,20.3034,20.3898,20.3034,20.3584,103799.0
2016-06-10 10:30:00,25.91,25.96,25.9,25.92,35975.0,20.3584,20.3977,20.3505,20.3663,35975.0
2016-06-10 10:40:00,25.92,25.93,25.87,25.88,89435.0,20.3663,20.3741,20.327,20.3348,89435.0
2016-06-10 10:50:00,25.88,25.89,25.81,25.83,284749.0,20.3348,20.3427,20.2798,20.2955,284749.0
2016-06-10 11:00:00,25.83,25.83,25.79,25.8,122463.0,20.2955,20.2955,20.2641,20.272,122463.0
2016-06-10 11:10:00,25.8,25.81,25.79,25.8,93925.0,20.272,20.2798,20.2641,20.272,93925.0
2016-06-10 11:20:00,25.79,25.81,25.76,25.77,101707.0,20.2641,20.2798,20.2405,20.2484,101707.0
2016-06-10 11:30:00,25.77,25.77,25.71,25.73,131771.0,20.2484,20.2484,20.2013,20.217,131771.0
2016-06-10 11:40:00,25.73,25.73,25.7,25.7,142943.0,20.217,20.217,20.1934,20.1934,142943.0
2016-06-10 11:50:00,25.71,25.71,25.64,25.64,181811.0,20.2013,20.2013,20.1462,20.1462,181811.0
2016-06-10 12:00:00,25.64,25.65,25.5,25.62,169829.0,20.1462,20.1541,20.0362,20.1305,169829.0
2016-06-10 12:10:00,25.62,25.63,25.6,25.6,79771.0,20.1305,20.1384,20.1148,20.1148,79771.0
2016-06-10 12:20:00,25.6,25.6,25.56,25.57,68145.0,20.1148,20.1148,20.0834,20.0912,68145.0
2016-06-10 12:30:00,25.57,25.57,25.54,25.55,129998.0,20.0912,20.0912,20.0677,20.0755,129998.0
2016-06-10 12:40:00,25.55,25.61,25.55,25.59,88797.0,20.0755,20.1227,20.0755,20.107,88797.0
2016-06-10 12:50:00,25.59,25.71,25.59,25.71,90729.0,20.107,20.2013,20.107,20.2013,90729.0
2016-06-10 13:00:00,25.71,25.71,25.67,25.68,47613.0,20.2013,20.2013,20.1698,20.1777,47613.0
2016-06-10 13:10:00,25.67,25.74,25.67,25.74,76334.0,20.1698,20.2248,20.1698,20.2248,76334.0
2016-06-10 13:20:00,25.74,25.79,25.73,25.76,114887.0,20.2248,20.2641,20.217,20.2405,114887.0
2016-06-10 13:30:00,25.76,25.76,25.74,25.75,40140.0,20.2405,20.2405,20.2248,20.2327,40140.0
2016-06-10 13:40:00,25.74,25.75,25.71,25.72,93175.0,20.2248,20.2327,20.2013,20.2091,93175.0
2016-06-10 13:50:00,25.71,25.74,25.67,25.74,98962.0,20.2013,20.2248,20.1698,20.2248,98962.0
2016-06-10 14:00:00,25.74,25.74,25.67,25.69,79159.0,20.2248,20.2248,20.1698,20.1855,79159.0
2016-06-10 14:10:00,25.69,25.72,25.68,25.68,72250.0,20.1855,20.2091,20.1777,20.1777,72250.0
2016-06-10 14:20:00,25.68,25.69,25.67,25.68,112133.0,20.1777,20.1855,20.1698,20.1777,112133.0
2016-06-10 14:30:00,25.68,25.78,25.67,25.78,127803.0,20.1777,20.2563,20.1698,20.2563,127803.0
2016-06-10 14:40:00,25.78,25.79,25.7,25.71,116257.0,20.2563,20.2641,20.1934,20.2013,116257.0
2016-06-10 14:50:00,25.71,25.74,25.71,25.73,94131.0,20.2013,20.2248,20.2013,20.217,94131.0
2016-06-10 15:00:00,25.73,25.73,25.67,25.7,192380.0,20.217,20.217,20.1698,20.1934,192380.0
2016-06-10 15:10:00,25.7,25.77,25.7,25.74,159920.0,20.1934,20.2484,20.1934,20.2248,159920.0
2016-06-10 15:20:00,25.75,25.83,25.74,25.82,250571.0,20.2327,20.2955,20.2248,20.2877,250571.0
2016-06-10 15:30:00,25.82,25.85,25.8,25.83,297339.0,20.2877,20.3113,20.272,20.2955,297339.0
2016-06-10 15:40:00,25.82,25.85,25.81,25.85,351685.0,20.2877,20.3113,20.2798,20.3113,351685.0
2016-06-10 15:50:00,25.85,25.88,25.84,25.85,793910.0,20.3113,20.3348,20.3034,20.3113,793910.0
2016-06-13 09:30:00,25.6,25.67,25.5,25.62,455042.0,20.1148,20.1698,20.0362,20.1305,455042.0
2016-06-13 09:40:00,25.63,25.68,25.53,25.68,551152.0,20.1384,20.1777,20.0598,20.1777,551152.0
2016-06-13 09:50:00,25.67,25.69,25.64,25.65,150263.0,20.1698,20.1855,20.1462,20.1541,150263.0
2016-06-13 10:00:00,25.65,25.66,25.63,25.64,127569.0,20.1541,20.162,20.1384,20.1462,127569.0
2016-06-13 10:10:00,25.64,25.66,25.63,25.65,83156.0,20.1462,20.162,20.1384,20.1541,83156.0
2016-06-13 10:20:00,25.65,25.79,25.64,25.78,132440.0,20.1541,20.2641,20.1462,20.2563,132440.0
2016-06-13 10:30:00,25.78,25.79,25.76,25.77,83541.0,20.2563,20.2641,20.2405,20.2484,83541.0
2016-06-13 10:40:00,25.77,25.77,25.73,25.76,69205.0,20.2484,20.2484,20.217,20.2405,69205.0
2016-06-13 10:50:00,25.76,25.82,25.74,25.8,194820.0,20.2405,20.2877,20.2248,20.272,194820.0
2016-06-13 11:00:00,25.8,25.8,25.78,25.8,38871.0,20.272,20.272,20.2563,20.272,38871.0
2016-06-13 11:10:00,25.79,25.81,25.78,25.79,116965.0,20.2641,20.2798,20.2563,20.2641,116965.0
2016-06-13 11:20:00,25.79,25.8,25.75,25.79,96482.0,20.2641,20.272,20.2327,20.2641,96482.0
2016-06-13 11:30:00,25.78,25.79,25.7,25.71,112434.0,20.2563,20.2641,20.1934,20.2013,112434.0
2016-06-13 11:40:00,25.7,25.72,25.69,25.7,58197.0,20.1934,20.2091,20.1855,20.1934,58197.0
2016-06-13 11:50:00,25.7,25.71,25.67,25.67,59708.0,20.1934,20.2013,20.1698,20.1698,59708.0
2016-06-13 12:00:00,25.67,25.7,25.65,25.67,96578.0,20.1698,20.1934,20.1541,20.1698,96578.0
2016-06-13 12:10:00,25.67,25.68,25.64,25.64,76743.0,20.1698,20.1777,20.1462,20.1462,76743.0
2016-06-13 12:20:00,25.64,25.68,25.63,25.68,185555.0,20.1462,20.1777,20.1384,20.1777,185555.0
2016-06-13 12:30:00,25.68,25.72,25.68,25.7,54940.0,20.1777,20.2091,20.1777,20.1934,54940.0
2016-06-13 12:40:00,25.69,25.71,25.69,25.7,32633.0,20.1855,20.2013,20.1855,20.1934,32633.0
2016-06-13 12:50:00,25.7,25.73,25.69,25.71,59281.0,20.1934,20.217,20.1855,20.2013,59281.0
2016-06-13 13:00:00,25.71,25.72,25.69,25.71,49794.0,20.2013,20.2091,20.1855,20.2013,49794.0
2016-06-13 13:10:00,25.71,25.71,25.66,25.67,85923.0,20.2013,20.2013,20.162,20.1698,85923.0
2016-06-13 13:20:00,25.67,25.73,25.66,25.71,92386.0,20.1698,20.217,20.162,20.2013,92386.0
2016-06-13 13:30:00,25.7,25.72,25.66,25.67,72374.0,20.1934,20.2091,20.162,20.1698,72374.0
2016-06-13 13:40:00,25.67,25.74,25.66,25.7,96364.0,20.1698,20.2248,20.162,20.1934,96364.0
2016-06-13 13:50:00,25.69,25.7,25.64,25.64,121575.0,20.1855,20.1934,20.1462,20.1462,121575.0
2016-06-13 14:00:00,25.64,25.68,25.63,25.67,111121.0,20.1462,20.1777,20.1384,20.1698,111121.0
2016-06-13 14:10:00,25.67,25.71,25.67,25.71,89811.0,20.1698,20.2013,20.1698,20.2013,89811.0
2016-06-13 14:20:00,25.71,25.71,25.64,25.66,123781.0,20.2013,20.2013,20.1462,20.162,123781.0
2016-06-13 14:30:00,25.66,25.67,25.62,25.62,149195.0,20.162,20.1698,20.1305,20.1305,149195.0
2016-06-13 14:40:00,25.62,25.64,25.62,25.63,126276.0,20.1305,20.1462,20.1305,20.1384,126276.0
2016-06-13 14:50:00,25.63,25.63,25.59,25.59,91438.0,20.1384,20.1384,20.107,20.107,91438.0
2016-06-13 15:00:00,25.59,25.62,25.56,25.57,232069.0,20.107,20.1305,20.0834,20.0912,232069.0
2016-06-13 15:10:00,25.57,25.62,25.55,25.62,216335.0,20.0912,20.1305,20.0755,20.1305,216335.0
2016-06-13 15:20:00,25.62,25.63,25.59,25.62,308001.0,20.1305,20.1384,20.107,20.1305,308001.0
2016-06-13 15:30:00,25.62,25.62,25.59,25.6,179022.0,20.1305,20.1305,20.107,20.1148,179022.0
2016-06-13 15:40:00,25.6,25.6,25.55,25.55,348923.0,20.1148,20.1148,20.0755,20.0755,348923.0
2016-06-13 15:50:00,25.55,25.65,25.55,25.62,1294205.0,20.0755,20.1541,20.0755,20.1305,1294205.0
2016-06-14 09:30:00,25.54,25.64,25.5,25.6,258763.0,20.0677,20.1462,20.0362,20.1148,258763.0
2016-06-14 09:40:00,25.6,25.71,25.6,25.63,288321.0,20.1148,20.2013,20.1148,20.1384,288321.0
2016-06-14 09:50:00,25.62,25.7,25.6,25.69,255841.0,20.1305,20.1934,20.1148,20.1855,255841.0
2016-06-14 10:00:00,25.69,25.7,25.54,25.56,254437.0,20.1855,20.1934,20.0677,20.0834,254437.0
2016-06-14 10:10:00,25.57,25.58,25.53,25.54,200944.0,20.0912,20.0991,20.0598,20.0677,200944.0
2016-06-14 10:20:00,25.53,25.6,25.52,25.59,195653.0,20.0598,20.1148,20.052,20.107,195653.0
2016-06-14 10:30:00,25.58,25.59,25.48,25.49,281435.0,20.0991,20.107,20.0205,20.0284,281435.0
2016-06-14 10:40:00,25.49,25.51,25.42,25.45,217129.0,20.0284,20.0441,19.9734,19.997,217129.0
2016-06-14 10:50:00,25.45,25.45,25.41,25.44,127777.0,19.997,19.997,19.9655,19.9891,127777.0
2016-06-14 11:00:00,25.44,25.51,25.4,25.49,179242.0,19.9891,20.0441,19.9577,20.0284,179242.0
2016-06-14 11:10:00,25.49,25.5,25.43,25.45,146895.0,20.0284,20.0362,19.9812,19.997,146895.0
2016-06-14 11:20:00,25.45,25.46,25.39,25.39,164218.0,19.997,20.0048,19.9498,19.9498,164218.0
2016-06-14 11:30:00,25.4,25.44,25.39,25.44,132297.0,19.9577,19.9891,19.9498,19.9891,132297.0
2016-06-14 11:40:00,25.43,25.44,25.42,25.43,130013.0,19.9812,19.9891,19.9734,19.9812,130013.0
2016-06-14 11:50:00,25.44,25.46,25.43,25.45,121464.0,19.9891,20.0048,19.9812,19.997,121464.0
2016-06-14 12:00:00,25.46,25.46,25.42,25.43,149240.0,20.0048,20.0048,19.9734,19.9812,149240.0
2016-06-14 12:10:00,25.43,25.46,25.42,25.45,143551.0,19.9812,20.0048,19.9734,19.997,143551.0
2016-06-14 12:20:00,25.46,25.49,25.45,25.48,86998.0,20.0048,20.0284,19.997,20.0205,86998.0
2016-06-14 12:30:00,25.49,25.49,25.45,25.46,89536.0,20.0284,20.0284,19.997,20.0048,89536.0
2016-06-14 12:40:00,25.47,25.49,25.46,25.48,98530.0,20.0127,20.0284,20.0048,20.0205,98530.0
2016-06-14 12:50:00,25.47,25.48,25.43,25.44,82734.0,20.0127,20.0205,19.9812,19.9891,82734.0
2016-06-14 13:00:00,25.43,25.45,25.41,25.42,170684.0,19.9812,19.997,19.9655,19.9734,170684.0
2016-06-14 13:10:00,25.41,25.45,25.39,25.43,205825.0,19.9655,19.997,19.9498,19.9812,205825.0
2016-06-14 13:20:00,25.43,25.51,25.42,25.51,104604.0,19.9812,20.0441,19.9734,20.0441,104604.0
2016-06-14 13:30:00,25.51,25.56,25.5,25.53,85498.0,20.0441,20.0834,20.0362,20.0598,85498.0
2016-06-14 13:40:00,25.53,25.54,25.49,25.52,91516.0,20.0598,20.0677,20.0284,20.052,91516.0
2016-06-14 13:50:00,25.51,25.52,25.48,25.5,65971.0,20.0441,20.052,20.0205,20.0362,65971.0
2016-06-14 14:00:00,25.5,25.53,25.49,25.53,59254.0,20.0362,20.0598,20.0284,20.0598,59254.0
2016-06-14 14:10:00,25.53,25.58,25.52,25.58,72986.0,20.0598,20.0991,20.052,20.0991,72986.0
2016-06-14 14:20:00,25.58,25.6,25.56,25.59,88319.0,20.0991,20.1148,20.0834,20.107,88319.0
2016-06-14 14:30:00,25.58,25.6,25.56,25.59,90075.0,20.0991,20.1148,20.0834,20.107,90075.0
2016-06-14 14:40:00,25.59,25.6,25.56,25.57,65556.0,20.107,20.1148,20.0834,20.0912,65556.0
2016-06-14 14:50:00,25.57,25.58,25.54,25.57,120306.0,20.0912,20.0991,20.0677,20.0912,120306.0
2016-06-14 15:00:00,25.56,25.62,25.53,25.58,183135.0,20.0834,20.1305,20.0598,20.0991,183135.0
2016-06-14 15:10:00,25.58,25.62,25.56,25.59,127554.0,20.0991,20.1305,20.0834,20.107,127554.0
2016-06-14 15:20:00,25.6,25.62,25.57,25.62,176587.0,20.1148,20.1305,20.0912,20.1305,176587.0
2016-06-14 15:30:00,25.62,25.62,25.57,25.58,208773.0,20.1305,20.1305,20.0912,20.0991,208773.0
2016-06-14 15:40:00,25.58,25.59,25.53,25.58,413228.0,20.0991,20.107,20.0598,20.0991,413228.0
2016-06-14 15:50:00,25.58,25.61,25.56,25.58,676840.0,20.0991,20.1227,20.0834,20.0991,676840.0
2016-06-15 09:30:00,25.67,25.83,25.67,25.71,329943.0,20.1698,20.2955,20.1698,20.2013,329943.0
2016-06-15 09:40:00,25.71,25.78,25.71,25.75,147902.0,20.2013,20.2563,20.2013,20.2327,147902.0
2016-06-15 09:50:00,25.76,25.76,25.69,25.72,261569.0,20.2405,20.2405,20.1855,20.2091,261569.0
2016-06-15 10:00:00,25.73,25.75,25.66,25.72,352075.0,20.217,20.2327,20.162,20.2091,352075.0
2016-06-15 10:10:00,25.71,25.78,25.7,25.76,149214.0,20.2013,20.2563,20.1934,20.2405,149214.0
2016-06-15 10:20:00,25.76,25.84,25.75,25.82,191571.0,20.2405,20.3034,20.2327,20.2877,191571.0
2016-06-15 10:30:00,25.82,25.84,25.76,25.76,112378.0,20.2877,20.3034,20.2405,20.2405,112378.0
2016-06-15 10:40:00,25.76,25.78,25.73,25.78,133750.0,20.2405,20.2563,20.217,20.2563,133750.0
2016-06-15 10:50:00,25.78,25.81,25.73,25.73,143774.0,20.2563,20.2798,20.217,20.217,143774.0
2016-06-15 11:00:00,25.74,25.76,25.71,25.76,120788.0,20.2248,20.2405,20.2013,20.2405,120788.0
2016-06-15 11:10:00,25.76,25.79,25.75,25.77,158029.0,20.2405,20.2641,20.2327,20.2484,158029.0
2016-06-15 11:20:00,25.77,25.78,25.7,25.7,126489.0,20.2484,20.2563,20.1934,20.1934,126489.0
2016-06-15 11:30:00,25.7,25.73,25.68,25.73,110080.0,20.1934,20.217,20.1777,20.217,110080.0
2016-06-15 11:40:00,25.73,25.76,25.72,25.76,110473.0,20.217,20.2405,20.2091,20.2405,110473.0
2016-06-15 11:50:00,25.75,25.78,25.75,25.77,69666.0,20.2327,20.2563,20.2327,20.2484,69666.0
2016-06-15 12:00:00,25.77,25.78,25.74,25.75,176943.0,20.2484,20.2563,20.2248,20.2327,176943.0
2016-06-15 12:10:00,25.75,25.75,25.72,25.74,62008.0,20.2327,20.2327,20.2091,20.2248,62008.0
2016-06-15 12:20:00,25.74,25.76,25.73,25.76,58861.0,20.2248,20.2405,20.217,20.2405,58861.0
2016-06-15 12:30:00,25.76,25.78,25.74,25.76,187200.0,20.2405,20.2563,20.2248,20.2405,187200.0
2016-06-15 12:40:00,25.76,25.76,25.74,25.75,55059.0,20.2405,20.2405,20.2248,20.2327,55059.0
2016-06-15 12:50:00,25.74,25.74,25.71,25.71,71473.0,20.2248,20.2248,20.2013,20.2013,71473.0
2016-06-15 13:00:00,25.71,25.77,25.71,25.75,233985.0,20.2013,20.2484,20.2013,20.2327,233985.0
2016-06-15 13:10:00,25.75,25.83,25.74,25.83,263077.0,20.2327,20.2955,20.2248,20.2955,263077.0
2016-06-15 13:20:00,25.83,25.86,25.8,25.85,138510.0,20.2955,20.3191,20.272,20.3113,138510.0
2016-06-15 13:30:00,25.85,25.86,25.79,25.82,141410.0,20.3113,20.3191,20.2641,20.2877,141410.0
2016-06-15 13:40:00,25.82,25.83,25.81,25.82,85800.0,20.2877,20.2955,20.2798,20.2877,85800.0
2016-06-15 13:50:00,25.82,25.9,25.8,25.89,179837.0,20.2877,20.3505,20.272,20.3427,179837.0
2016-06-15 14:00:00,25.89,26.0,25.89,25.92,199924.0,20.3427,20.4291,20.3427,20.3663,199924.0
2016-06-15 14:10:00,25.91,26.0,25.89,25.98,203424.0,20.3584,20.4291,20.3427,20.4134,203424.0
2016-06-15 14:20:00,25.98,25.98,25.93,25.94,108211.0,20.4134,20.4134,20.3741,20.382,108211.0
2016-06-15 14:30:00,25.93,25.99,25.91,25.98,169352.0,20.3741,20.4213,20.3584,20.4134,169352.0
2016-06-15 14:40:00,25.98,26.02,25.97,25.98,162322.0,20.4134,20.4448,20.4055,20.4134,162322.0
2016-06-15 14:50:00,25.99,26.0,25.94,25.99,92918.0,20.4213,20.4291,20.382,20.4213,92918.0
2016-06-15 15:00:00,25.99,26.0,25.97,25.99,87641.0,20.4213,20.4291,20.4055,20.4213,87641.0
2016-06-15 15:10:00,25.99,26.01,25.98,26.01,172516.0,20.4213,20.437,20.4134,20.437,172516.0
2016-06-15 15:20:00,26.01,26.03,25.99,26.02,148026.0,20.437,20.4527,20.4213,20.4448,148026.0
2016-06-15 15:30:00,26.02,26.03,25.92,25.93,249452.0,20.4448,20.4527,20.3663,20.3741,249452.0
2016-06-15 15:40:00,25.92,25.93,25.83,25.87,279241.0,20.3663,20.3741,20.2955,20.327,279241.0
2016-06-15 15:50:00,25.86,25.87,25.8,25.86,385724.0,20.3191,20.327,20.272,20.3191,385724.0
2016-06-16 09:30:00,25.51,25.6,25.48,25.48,197609.0,20.0441,20.1148,20.0205,20.0205,197609.0
2016-06-16 09:40:00,25.49,25.51,25.41,25.47,193684.0,20.0284,20.0441,19.9655,20.0127,193684.0
2016-06-16 09:50:00,25.47,25.48,25.39,25.39,137659.0,20.0127,20.0205,19.9498,19.9498,137659.0
2016-06-16 10:00:00,25.39,25.45,25.38,25.45,121225.0,19.9498,19.997,19.942,19.997,121225.0
2016-06-16 10:10:00,25.44,25.48,25.42,25.46,78866.0,19.9891,20.0205,19.9734,20.0048,78866.0
2016-06-16 10:20:00,25.46,25.46,25.41,25.44,68946.0,20.0048,20.0048,19.9655,19.9891,68946.0
2016-06-16 10:30:00,25.44,25.46,25.38,25.38,93557.0,19.9891,20.0048,19.942,19.942,93557.0
2016-06-16 10:40:00,25.39,25.46,25.38,25.44,84129.0,19.9498,20.0048,19.942,19.9891,84129.0
2016-06-16 10:50:00,25.44,25.5,25.4,25.49,61817.0,19.9891,20.0362,19.9577,20.0284,61817.0
2016-06-16 11:00:00,25.49,25.52,25.48,25.52,88281.0,20.0284,20.052,20.0205,20.052,88281.0
2016-06-16 11:10:00,25.52,25.57,25.51,25.53,65037.0,20.052,20.0912,20.0441,20.0598,65037.0
2016-06-16 11:20:00,25.53,25.58,25.52,25.57,76930.0,20.0598,20.0991,20.052,20.0912,76930.0
2016-06-16 11:30:00,25.58,25.61,25.54,25.56,77407.0,20.0991,20.1227,20.0677,20.0834,77407.0
2016-06-16 11:40:00,25.55,25.58,25.54,25.58,97085.0,20.0755,20.0991,20.0677,20.0991,97085.0
2016-06-16 11:50:00,25.58,25.6,25.56,25.59,101886.0,20.0991,20.1148,20.0834,20.107,101886.0
2016-06-16 12:00:00,25.58,25.61,25.57,25.61,64982.0,20.0991,20.1227,20.0912,20.1227,64982.0
2016-06-16 12:10:00,25.61,25.66,25.6,25.66,159506.0,20.1227,20.162,20.1148,20.162,159506.0
2016-06-16 12:20:00,25.67,25.77,25.65,25.76,172680.0,20.1698,20.2484,20.1541,20.2405,172680.0
2016-06-16 12:30:00,25.76,25.78,25.72,25.77,155321.0,20.2405,20.2563,20.2091,20.2484,155321.0
2016-06-16 12:40:00,25.77,25.79,25.75,25.75,98793.0,20.2484,20.2641,20.2327,20.2327,98793.0
2016-06-16 12:50:00,25.75,25.76,25.72,25.74,39658.0,20.2327,20.2405,20.2091,20.2248,39658.0
2016-06-16 13:00:00,25.75,25.8,25.74,25.76,46511.0,20.2327,20.272,20.2248,20.2405,46511.0
2016-06-16 13:10:00,25.77,25.79,25.74,25.77,65757.0,20.2484,20.2641,20.2248,20.2484,65757.0
2016-06-16 13:20:00,25.77,25.78,25.74,25.77,71566.0,20.2484,20.2563,20.2248,20.2484,71566.0
2016-06-16 13:30:00,25.76,25.78,25.73,25.76,44186.0,20.2405,20.2563,20.217,20.2405,44186.0
2016-06-16 13:40:00,25.76,25.76,25.7,25.72,30152.0,20.2405,20.2405,20.1934,20.2091,30152.0
2016-06-16 13:50:00,25.72,25.73,25.7,25.72,45201.0,20.2091,20.217,20.1934,20.2091,45201.0
2016-06-16 14:00:00,25.71,25.74,25.71,25.73,63668.0,20.2013,20.2248,20.2013,20.217,63668.0
2016-06-16 14:10:00,25.72,25.75,25.71,25.74,117736.0,20.2091,20.2327,20.2013,20.2248,117736.0
2016-06-16 14:20:00,25.74,25.74,25.68,25.69,55222.0,20.2248,20.2248,20.1777,20.1855,55222.0
2016-06-16 14:30:00,25.69,25.72,25.69,25.72,58449.0,20.1855,20.2091,20.1855,20.2091,58449.0
2016-06-16 14:40:00,25.71,25.76,25.71,25.76,82950.0,20.2013,20.2405,20.2013,20.2405,82950.0
2016-06-16 14:50:00,25.75,25.78,25.73,25.74,166027.0,20.2327,20.2563,20.217,20.2248,166027.0
2016-06-16 15:00:00,25.74,25.8,25.73,25.79,110786.0,20.2248,20.272,20.217,20.2641,110786.0
2016-06-16 15:10:00,25.8,25.81,25.78,25.79,131165.0,20.272,20.2798,20.2563,20.2641,131165.0
2016-06-16 15:20:00,25.79,25.87,25.77,25.87,156704.0,20.2641,20.327,20.2484,20.327,156704.0
2016-06-16 15:30:00,25.87,25.9,25.84,25.86,141504.0,20.327,20.3505,20.3034,20.3191,141504.0
2016-06-16 15:40:00,25.86,25.91,25.85,25.89,236469.0,20.3191,20.3584,20.3113,20.3427,236469.0
2016-06-16 15:50:00,25.88,25.89,25.85,25.87,394072.0,20.3348,20.3427,20.3113,20.327,394072.0
2016-06-17 09:30:00,25.89,25.91,25.78,25.86,359364.0,20.3427,20.3584,20.2563,20.3191,359364.0
2016-06-17 09:40:00,25.86,25.88,25.79,25.81,98590.0,20.3191,20.3348,20.2641,20.2798,98590.0
2016-06-17 09:50:00,25.81,25.82,25.75,25.78,177796.0,20.2798,20.2877,20.2327,20.2563,177796.0
2016-06-17 10:00:00,25.78,25.8,25.76,25.8,103743.0,20.2563,20.272,20.2405,20.272,103743.0
2016-06-17 10:10:00,25.8,25.82,25.74,25.75,118570.0,20.272,20.2877,20.2248,20.2327,118570.0
2016-06-17 10:20:00,25.74,25.75,25.68,25.72,126645.0,20.2248,20.2327,20.1777,20.2091,126645.0
2016-06-17 10:30:00,25.72,25.75,25.69,25.75,143066.0,20.2091,20.2327,20.1855,20.2327,143066.0
2016-06-17 10:40:00,25.75,25.77,25.73,25.75,114761.0,20.2327,20.2484,20.217,20.2327,114761.0
2016-06-17 10:50:00,25.76,25.77,25.73,25.73,106222.0,20.2405,20.2484,20.217,20.217,106222.0
2016-06-17 11:00:00,25.73,25.73,25.68,25.69,99440.0,20.217,20.217,20.1777,20.1855,99440.0
2016-06-17 11:10:00,25.7,25.72,25.65,25.7,116753.0,20.1934,20.2091,20.1541,20.1934,116753.0
2016-06-17 11:20:00,25.7,25.71,25.62,25.62,104165.0,20.1934,20.2013,20.1305,20.1305,104165.0
2016-06-17 11:30:00,25.61,25.7,25.6,25.7,71226.0,20.1227,20.1934,20.1148,20.1934,71226.0
2016-06-17 11:40:00,25.71,25.75,25.69,25.75,70524.0,20.2013,20.2327,20.1855,20.2327,70524.0
2016-06-17 11:50:00,25.75,25.75,25.7,25.71,67938.0,20.2327,20.2327,20.1934,20.2013,67938.0
2016-06-17 12:00:00,25.72,25.78,25.7,25.76,68068.0,20.2091,20.2563,20.1934,20.2405,68068.0
2016-06-17 12:10:00,25.76,25.77,25.72,25.76,89002.0,20.2405,20.2484,20.2091,20.2405,89002.0
2016-06-17 12:20:00,25.77,25.8,25.74,25.8,49958.0,20.2484,20.272,20.2248,20.272,49958.0
2016-06-17 12:30:00,25.79,25.8,25.73,25.75,71044.0,20.2641,20.272,20.217,20.2327,71044.0
2016-06-17 12:40:00,25.76,25.77,25.74,25.75,63327.0,20.2405,20.2484,20.2248,20.2327,63327.0
2016-06-17 12:50:00,25.75,25.76,25.72,25.74,43151.0,20.2327,20.2405,20.2091,20.2248,43151.0
2016-06-17 13:00:00,25.74,25.78,25.71,25.78,40920.0,20.2248,20.2563,20.2013,20.2563,40920.0
2016-06-17 13:10:00,25.78,25.81,25.77,25.8,43504.0,20.2563,20.2798,20.2484,20.272,43504.0
2016-06-17 13:20:00,25.81,25.85,25.8,25.84,63674.0,20.2798,20.3113,20.272,20.3034,63674.0
2016-06-17 13:30:00,25.84,25.86,25.81,25.83,123520.0,20.3034,20.3191,20.2798,20.2955,123520.0
2016-06-17 13:40:00,25.83,25.86,25.83,25.85,60128.0,20.2955,20.3191,20.2955,20.3113,60128.0
2016-06-17 13:50:00,25.86,25.87,25.84,25.87,75200.0,20.3191,20.327,20.3034,20.327,75200.0
2016-06-17 14:00:00,25.87,25.89,25.84,25.85,71896.0,20.327,20.3427,20.3034,20.3113,71896.0
2016-06-17 14:10:00,25.85,25.87,25.85,25.85,66384.0,20.3113,20.327,20.3113,20.3113,66384.0
2016-06-17 14:20:00,25.85,25.93,25.85,25.91,82166.0,20.3113,20.3741,20.3113,20.3584,82166.0
2016-06-17 14:30:00,25.91,25.92,25.88,25.91,123374.0,20.3584,20.3663,20.3348,20.3584,123374.0
2016-06-17 14:40:00,25.91,25.93,25.89,25.9,63337.0,20.3584,20.3741,20.3427,20.3505,63337.0
2016-06-17 14:50:00,25.9,25.91,25.87,25.87,59763.0,20.3505,20.3584,20.327,20.327,59763.0
2016-06-17 15:00:00,25.87,25.88,25.86,25.87,63063.0,20.327,20.3348,20.3191,20.327,63063.0
2016-06-17 15:10:00,25.87,25.87,25.84,25.86,47902.0,20.327,20.327,20.3034,20.3191,47902.0
2016-06-17 15:20:00,25.86,25.88,25.85,25.87,113369.0,20.3191,20.3348,20.3113,20.327,113369.0
2016-06-17 15:30:00,25.87,25.88,25.85,25.86,86595.0,20.327,20.3348,20.3113,20.3191,86595.0
2016-06-17 15:40:00,25.87,25.88,25.85,25.86,201706.0,20.327,20.3348,20.3113,20.3191,201706.0
2016-06-17 15:50:00,25.86,25.89,25.8,25.86,646905.0,20.3191,20.3427,20.272,20.3191,646905.0
2016-06-20 09:30:00,26.32,26.42,26.28,26.35,344581.0,20.6805,20.7591,20.6491,20.7041,344581.0
2016-06-20 09:40:00,26.35,26.36,26.28,26.3,272579.0,20.7041,20.712,20.6491,20.6648,272579.0
2016-06-20 09:50:00,26.3,26.32,26.28,26.31,251300.0,20.6648,20.6805,20.6491,20.6727,251300.0
2016-06-20 10:00:00,26.3,26.43,26.3,26.42,351795.0,20.6648,20.767,20.6648,20.7591,351795.0
2016-06-20 10:10:00,26.42,26.51,26.41,26.5,380243.0,20.7591,20.8298,20.7513,20.822,380243.0
2016-06-20 10:20:00,26.49,26.57,26.47,26.52,520224.0,20.8141,20.877,20.7984,20.8377,520224.0
2016-06-20 10:30:00,26.52,26.62,26.51,26.57,345453.0,20.8377,20.9163,20.8298,20.877,345453.0
2016-06-20 10:40:00,26.57,26.63,26.56,26.63,320505.0,20.877,20.9241,20.8691,20.9241,320505.0
2016-06-20 10:50:00,26.63,26.64,26.56,26.57,175838.0,20.9241,20.932,20.8691,20.877,175838.0
2016-06-20 11:00:00,26.57,26.58,26.51,26.55,141415.0,20.877,20.8848,20.8298,20.8613,141415.0
2016-06-20 11:10:00,26.54,26.6,26.54,26.6,187006.0,20.8534,20.9006,20.8534,20.9006,187006.0
2016-06-20 11:20:00,26.6,26.6,26.53,26.55,184076.0,20.9006,20.9006,20.8456,20.8613,184076.0
2016-06-20 11:30:00,26.54,26.58,26.53,26.54,135633.0,20.8534,20.8848,20.8456,20.8534,135633.0
2016-06-20 11:40:00,26.55,26.55,26.46,26.46,103329.0,20.8613,20.8613,20.7906,20.7906,103329.0
2016-06-20 11:50:00,26.47,26.48,26.41,26.46,145127.0,20.7984,20.8063,20.7513,20.7906,145127.0
2016-06-20 12:00:00,26.46,26.48,26.42,26.44,93333.0,20.7906,20.8063,20.7591,20.7748,93333.0
2016-06-20 12:10:00,26.44,26.46,26.43,26.46,113599.0,20.7748,20.7906,20.767,20.7906,113599.0
2016-06-20 12:20:00,26.46,26.46,26.41,26.43,79444.0,20.7906,20.7906,20.7513,20.767,79444.0
2016-06-20 12:30:00,26.44,26.45,26.42,26.43,47160.0,20.7748,20.7827,20.7591,20.767,47160.0
2016-06-20 12:40:00,26.43,26.43,26.4,26.43,89741.0,20.767,20.767,20.7434,20.767,89741.0
2016-06-20 12:50:00,26.43,26.47,26.42,26.45,105509.0,20.767,20.7984,20.7591,20.7827,105509.0
2016-06-20 13:00:00,26.45,26.46,26.44,26.46,32539.0,20.7827,20.7906,20.7748,20.7906,32539.0
2016-06-20 13:10:00,26.46,26.46,26.38,26.38,131466.0,20.7906,20.7906,20.7277,20.7277,131466.0
2016-06-20 13:20:00,26.38,26.42,26.38,26.41,67994.0,20.7277,20.7591,20.7277,20.7513,67994.0
2016-06-20 13:30:00,26.41,26.44,26.4,26.42,79666.0,20.7513,20.7748,20.7434,20.7591,79666.0
2016-06-20 13:40:00,26.42,26.44,26.41,26.44,86051.0,20.7591,20.7748,20.7513,20.7748,86051.0
2016-06-20 13:50:00,26.44,26.46,26.42,26.46,76727.0,20.7748,20.7906,20.7591,20.7906,76727.0
2016-06-20 14:00:00,26.45,26.46,26.42,26.45,106790.0,20.7827,20.7906,20.7591,20.7827,106790.0
2016-06-20 14:10:00,26.45,26.45,26.42,26.44,94227.0,20.7827,20.7827,20.7591,20.7748,94227.0
2016-06-20 14:20:00,26.44,26.46,26.42,26.45,111773.0,20.7748,20.7906,20.7591,20.7827,111773.0
2016-06-20 14:30:00,26.45,26.49,26.44,26.49,182106.0,20.7827,20.8141,20.7748,20.8141,182106.0
2016-06-20 14:40:00,26.48,26.56,26.47,26.54,241361.0,20.8063,20.8691,20.7984,20.8534,241361.0
2016-06-20 14:50:00,26.54,26.56,26.53,26.54,120464.0,20.8534,20.8691,20.8456,20.8534,120464.0
2016-06-20 15:00:00,26.54,26.54,26.47,26.48,100586.0,20.8534,20.8534,20.7984,20.8063,100586.0
2016-06-20 15:10:00,26.48,26.48,26.42,26.45,149095.0,20.8063,20.8063,20.7591,20.7827,149095.0
2016-06-20 15:20:00,26.45,26.47,26.37,26.38,173202.0,20.7827,20.7984,20.7198,20.7277,173202.0
2016-06-20 15:30:00,26.38,26.42,26.37,26.39,167801.0,20.7277,20.7591,20.7198,20.7356,167801.0
2016-06-20 15:40:00,26.38,26.42,26.35,26.36,352033.0,20.7277,20.7591,20.7041,20.712,352033.0
2016-06-20 15:50:00,26.35,26.39,26.3,26.37,1044147.0,20.7041,20.7356,20.6648,20.7198,1044147.0
2016-06-21 09:30:00,26.45,26.51,26.38,26.48,390160.0,20.7827,20.8298,20.7277,20.8063,390160.0
2016-06-21 09:40:00,26.48,26.52,26.43,26.48,388404.0,20.8063,20.8377,20.767,20.8063,388404.0
2016-06-21 09:50:00,26.48,26.51,26.46,26.48,210334.0,20.8063,20.8298,20.7906,20.8063,210334.0
2016-06-21 10:00:00,26.48,26.49,26.38,26.38,178317.0,20.8063,20.8141,20.7277,20.7277,178317.0
2016-06-21 10:10:00,26.38,26.41,26.37,26.39,145732.0,20.7277,20.7513,20.7198,20.7356,145732.0
2016-06-21 10:20:00,26.39,26.39,26.33,26.37,125595.0,20.7356,20.7356,20.6884,20.7198,125595.0
2016-06-21 10:30:00,26.36,26.39,26.36,26.37,94278.0,20.712,20.7356,20.712,20.7198,94278.0
2016-06-21 10:40:00,26.37,26.43,26.36,26.43,234748.0,20.7198,20.767,20.712,20.767,234748.0
2016-06-21 10:50:00,26.42,26.43,26.38,26.39,123057.0,20.7591,20.767,20.7277,20.7356,123057.0
2016-06-21 11:00:00,26.4,26.49,26.39,26.48,255753.0,20.7434,20.8141,20.7356,20.8063,255753.0
2016-06-21 11:10:00,26.47,26.58,26.47,26.57,169818.0,20.7984,20.8848,20.7984,20.877,169818.0
2016-06-21 11:20:00,26.57,26.58,26.55,26.57,86960.0,20.877,20.8848,20.8613,20.877,86960.0
2016-06-21 11:30:00,26.57,26.58,26.53,26.56,166735.0,20.877,20.8848,20.8456,20.8691,166735.0
2016-06-21 11:40:00,26.55,26.58,26.52,26.52,62099.0,20.8613,20.8848,20.8377,20.8377,62099.0
2016-06-21 11:50:00,26.52,26.55,26.51,26.51,75785.0,20.8377,20.8613,20.8298,20.8298,75785.0
2016-06-21 12:00:00,26.52,26.53,26.5,26.52,58438.0,20.8377,20.8456,20.822,20.8377,58438.0
2016-06-21 12:10:00,26.53,26.57,26.52,26.57,44123.0,20.8456,20.877,20.8377,20.877,44123.0
2016-06-21 12:20:00,26.56,26.6,26.55,26.59,64864.0,20.8691,20.9006,20.8613,20.8927,64864.0
2016-06-21 12:30:00,26.58,26.59,26.58,26.58,41271.0,20.8848,20.8927,20.8848,20.8848,41271.0
2016-06-21 12:40:00,26.59,26.59,26.53,26.53,73431.0,20.8927,20.8927,20.8456,20.8456,73431.0
2016-06-21 12:50:00,26.54,26.54,26.5,26.51,58746.0,20.8534,20.8534,20.822,20.8298,58746.0
2016-06-21 13:00:00,26.5,26.53,26.5,26.51,40283.0,20.822,20.8456,20.822,20.8298,40283.0
2016-06-21 13:10:00,26.52,26.54,26.5,26.53,93918.0,20.8377,20.8534,20.822,20.8456,93918.0
2016-06-21 13:20:00,26.53,26.53,26.5,26.51,35614.0,20.8456,20.8456,20.822,20.8298,35614.0
2016-06-21 13:30:00,26.51,26.53,26.48,26.5,72553.0,20.8298,20.8456,20.8063,20.822,72553.0
2016-06-21 13:40:00,26.5,26.53,26.48,26.49,88438.0,20.822,20.8456,20.8063,20.8141,88438.0
2016-06-21 13:50:00,26.49,26.54,26.49,26.52,42182.0,20.8141,20.8534,20.8141,20.8377,42182.0
2016-06-21 14:00:00,26.53,26.56,26.51,26.55,61728.0,20.8456,20.8691,20.8298,20.8613,61728.0
2016-06-21 14:10:00,26.55,26.58,26.54,26.57,87136.0,20.8613,20.8848,20.8534,20.877,87136.0
2016-06-21 14:20:00,26.57,26.58,26.55,26.57,49137.0,20.877,20.8848,20.8613,20.877,49137.0
2016-06-21 14:30:00,26.57,26.61,26.56,26.59,126320.0,20.877,20.9084,20.8691,20.8927,126320.0
2016-06-21 14:40:00,26.59,26.6,26.58,26.59,55667.0,20.8927,20.9006,20.8848,20.8927,55667.0
2016-06-21 14:50:00,26.59,26.63,26.58,26.62,152666.0,20.8927,20.9241,20.8848,20.9163,152666.0
2016-06-21 15:00:00,26.61,26.62,26.58,26.59,142202.0,20.9084,20.9163,20.8848,20.8927,142202.0
2016-06-21 15:10:00,26.59,26.64,26.58,26.63,235070.0,20.8927,20.932,20.8848,20.9241,235070.0
2016-06-21 15:20:00,26.63,26.65,26.6,26.64,261947.0,20.9241,20.9398,20.9006,20.932,261947.0
2016-06-21 15:30:00,26.64,26.65,26.6,26.64,247316.0,20.932,20.9398,20.9006,20.932,247316.0
2016-06-21 15:40:00,26.64,26.65,26.58,26.64,307143.0,20.932,20.9398,20.8848,20.932,307143.0
2016-06-21 15:50:00,26.64,26.64,26.59,26.59,455472.0,20.932,20.932,20.8927,20.8927,455472.0
2016-06-22 09:30:00,26.6,26.72,26.55,26.61,486378.0,20.9006,20.9948,20.8613,20.9084,486378.0
2016-06-22 09:40:00,26.62,26.69,26.59,26.69,229019.0,20.9163,20.9713,20.8927,20.9713,229019.0
2016-06-22 09:50:00,26.69,26.75,26.68,26.7,372257.0,20.9713,21.0184,20.9634,20.9791,372257.0
2016-06-22 10:00:00,26.7,26.77,26.69,26.77,509373.0,20.9791,21.0341,20.9713,21.0341,509373.0
2016-06-22 10:10:00,26.76,26.87,26.76,26.85,235533.0,21.0263,21.1127,21.0263,21.097,235533.0
2016-06-22 10:20:00,26.85,26.89,26.83,26.85,128747.0,21.097,21.1284,21.0813,21.097,128747.0
2016-06-22 10:30:00,26.84,26.89,26.84,26.87,135099.0,21.0891,21.1284,21.0891,21.1127,135099.0
2016-06-22 10:40:00,26.87,26.92,26.86,26.89,188675.0,21.1127,21.152,21.1048,21.1284,188675.0
2016-06-22 10:50:00,26.89,26.9,26.82,26.85,178870.0,21.1284,21.1363,21.0734,21.097,178870.0
2016-06-22 11:00:00,26.85,26.89,26.84,26.86,254964.0,21.097,21.1284,21.0891,21.1048,254964.0
2016-06-22 11:10:00,26.86,26.88,26.82,26.88,95222.0,21.1048,21.1206,21.0734,21.1206,95222.0
2016-06-22 11:20:00,26.87,26.89,26.85,26.89,448849.0,21.1127,21.1284,21.097,21.1284,448849.0
2016-06-22 11:30:00,26.89,26.89,26.78,26.84,380829.0,21.1284,21.1284,21.042,21.0891,380829.0
2016-06-22 11:40:00,26.83,26.84,26.78,26.8,61734.0,21.0813,21.0891,21.042,21.0577,61734.0
2016-06-22 11:50:00,26.8,26.81,26.78,26.8,54046.0,21.0577,21.0656,21.042,21.0577,54046.0
2016-06-22 12:00:00,26.8,26.83,26.8,26.81,74625.0,21.0577,21.0813,21.0577,21.0656,74625.0
2016-06-22 12:10:00,26.81,26.82,26.76,26.77,41356.0,21.0656,21.0734,21.0263,21.0341,41356.0
2016-06-22 12:20:00,26.76,26.77,26.73,26.75,77623.0,21.0263,21.0341,21.0027,21.0184,77623.0
2016-06-22 12:30:00,26.75,26.76,26.72,26.73,76658.0,21.0184,21.0263,20.9948,21.0027,76658.0
2016-06-22 12:40:00,26.72,26.75,26.71,26.74,49118.0,20.9948,21.0184,20.987,21.0106,49118.0
2016-06-22 12:50:00,26.74,26.76,26.73,26.75,56911.0,21.0106,21.0263,21.0027,21.0184,56911.0
2016-06-22 13:00:00,26.73,26.75,26.66,26.68,114090.0,21.0027,21.0184,20.9477,20.9634,114090.0
2016-06-22 13:10:00,26.67,26.68,26.65,26.68,66663.0,20.9556,20.9634,20.9398,20.9634,66663.0
2016-06-22 13:20:00,26.68,26.71,26.67,26.71,67376.0,20.9634,20.987,20.9556,20.987,67376.0
2016-06-22 13:30:00,26.7,26.71,26.67,26.69,94969.0,20.9791,20.987,20.9556,20.9713,94969.0
2016-06-22 13:40:00,26.68,26.7,26.67,26.7,87664.0,20.9634,20.9791,20.9556,20.9791,87664.0
2016-06-22 13:50:00,26.69,26.74,26.69,26.72,59531.0,20.9713,21.0106,20.9713,20.9948,59531.0
2016-06-22 14:00:00,26.72,26.75,26.69,26.69,79138.0,20.9948,21.0184,20.9713,20.9713,79138.0
2016-06-22 14:10:00,26.69,26.72,26.69,26.71,37077.0,20.9713,20.9948,20.9713,20.987,37077.0
2016-06-22 14:20:00,26.71,26.72,26.68,26.68,111610.0,20.987,20.9948,20.9634,20.9634,111610.0
2016-06-22 14:30:00,26.69,26.7,26.64,26.64,167625.0,20.9713,20.9791,20.932,20.932,167625.0
2016-06-22 14:40:00,26.64,26.66,26.64,26.64,46581.0,20.932,20.9477,20.932,20.932,46581.0
2016-06-22 14:50:00,26.64,26.67,26.63,26.67,59836.0,20.932,20.9556,20.9241,20.9556,59836.0
2016-06-22 15:00:00,26.67,26.68,26.61,26.62,165169.0,20.9556,20.9634,20.9084,20.9163,165169.0
2016-06-22 15:10:00,26.62,26.65,26.61,26.63,94960.0,20.9163,20.9398,20.9084,20.9241,94960.0
2016-06-22 15:20:00,26.62,26.62,26.57,26.6,247674.0,20.9163,20.9163,20.877,20.9006,247674.0
2016-06-22 15:30:00,26.6,26.63,26.59,26.61,185407.0,20.9006,20.9241,20.8927,20.9084,185407.0
2016-06-22 15:40:00,26.61,26.63,26.56,26.57,233019.0,20.9084,20.9241,20.8691,20.877,233019.0
2016-06-22 15:50:00,26.57,26.59,26.52,26.55,883592.0,20.877,20.8927,20.8377,20.8613,883592.0
2016-06-23 09:30:00,26.64,26.67,26.59,26.6,430639.0,20.932,20.9556,20.8927,20.9006,430639.0
2016-06-23 09:40:00,26.59,26.63,26.56,26.59,332078.0,20.8927,20.9241,20.8691,20.8927,332078.0
2016-06-23 09:50:00,26.57,26.59,26.52,26.56,303516.0,20.877,20.8927,20.8377,20.8691,303516.0
2016-06-23 10:00:00,26.56,26.62,26.54,26.55,168377.0,20.8691,20.9163,20.8534,20.8613,168377.0
2016-06-23 10:10:00,26.55,26.61,26.54,26.55,126898.0,20.8613,20.9084,20.8534,20.8613,126898.0
2016-06-23 10:20:00,26.55,26.63,26.55,26.59,84127.0,20.8613,20.9241,20.8613,20.8927,84127.0
2016-06-23 10:30:00,26.58,26.59,26.55,26.58,81567.0,20.8848,20.8927,20.8613,20.8848,81567.0
2016-06-23 10:40:00,26.58,26.64,26.57,26.63,60331.0,20.8848,20.932,20.877,20.9241,60331.0
2016-06-23 10:50:00,26.64,26.7,26.63,26.7,127228.0,20.932,20.9791,20.9241,20.9791,127228.0
2016-06-23 11:00:00,26.7,26.74,26.69,26.74,90490.0,20.9791,21.0106,20.9713,21.0106,90490.0
2016-06-23 11:10:00,26.74,26.79,26.73,26.77,61383.0,21.0106,21.0498,21.0027,21.0341,61383.0
2016-06-23 11:20:00,26.78,26.78,26.71,26.71,97500.0,21.042,21.042,20.987,20.987,97500.0
2016-06-23 11:30:00,26.71,26.76,26.71,26.72,100041.0,20.987,21.0263,20.987,20.9948,100041.0
2016-06-23 11:40:00,26.73,26.73,26.68,26.72,123530.0,21.0027,21.0027,20.9634,20.9948,123530.0
2016-06-23 11:50:00,26.73,26.76,26.7,26.71,43204.0,21.0027,21.0263,20.9791,20.987,43204.0
2016-06-23 12:00:00,26.72,26.74,26.68,26.68,115101.0,20.9948,21.0106,20.9634,20.9634,115101.0
2016-06-23 12:10:00,26.69,26.7,26.66,26.69,82940.0,20.9713,20.9791,20.9477,20.9713,82940.0
2016-06-23 12:20:00,26.69,26.69,26.64,26.66,66724.0,20.9713,20.9713,20.932,20.9477,66724.0
2016-06-23 12:30:00,26.66,26.66,26.61,26.62,121280.0,20.9477,20.9477,20.9084,20.9163,121280.0
2016-06-23 12:40:00,26.62,26.63,26.59,26.61,64384.0,20.9163,20.9241,20.8927,20.9084,64384.0
2016-06-23 12:50:00,26.61,26.61,26.59,26.6,58701.0,20.9084,20.9084,20.8927,20.9006,58701.0
2016-06-23 13:00:00,26.6,26.66,26.59,26.64,91803.0,20.9006,20.9477,20.8927,20.932,91803.0
2016-06-23 13:10:00,26.64,26.66,26.61,26.64,127817.0,20.932,20.9477,20.9084,20.932,127817.0
2016-06-23 13:20:00,26.64,26.68,26.64,26.66,220383.0,20.932,20.9634,20.932,20.9477,220383.0
2016-06-23 13:30:00,26.67,26.69,26.65,26.67,123869.0,20.9556,20.9713,20.9398,20.9556,123869.0
2016-06-23 13:40:00,26.66,26.7,26.65,26.67,179802.0,20.9477,20.9791,20.9398,20.9556,179802.0
2016-06-23 13:50:00,26.67,26.69,26.66,26.68,131178.0,20.9556,20.9713,20.9477,20.9634,131178.0
2016-06-23 14:00:00,26.68,26.7,26.66,26.67,117333.0,20.9634,20.9791,20.9477,20.9556,117333.0
2016-06-23 14:10:00,26.67,26.7,26.66,26.67,135486.0,20.9556,20.9791,20.9477,20.9556,135486.0
2016-06-23 14:20:00,26.67,26.7,26.65,26.67,207594.0,20.9556,20.9791,20.9398,20.9556,207594.0
2016-06-23 14:30:00,26.67,26.69,26.66,26.66,116842.0,20.9556,20.9713,20.9477,20.9477,116842.0
2016-06-23 14:40:00,26.67,26.7,26.66,26.69,81674.0,20.9556,20.9791,20.9477,20.9713,81674.0
2016-06-23 14:50:00,26.69,26.71,26.66,26.67,295960.0,20.9713,20.987,20.9477,20.9556,295960.0
2016-06-23 15:00:00,26.67,26.68,26.66,26.67,119121.0,20.9556,20.9634,20.9477,20.9556,119121.0
2016-06-23 15:10:00,26.67,26.67,26.65,26.66,79656.0,20.9556,20.9556,20.9398,20.9477,79656.0
2016-06-23 15:20:00,26.66,26.67,26.63,26.67,225375.0,20.9477,20.9556,20.9241,20.9556,225375.0
2016-06-23 15:30:00,26.67,26.69,26.64,26.69,190612.0,20.9556,20.9713,20.932,20.9713,190612.0
2016-06-23 15:40:00,26.69,26.75,26.65,26.75,273932.0,20.9713,21.0184,20.9398,21.0184,273932.0
2016-06-23 15:50:00,26.75,26.8,26.74,26.8,500244.0,21.0184,21.0577,21.0106,21.0577,500244.0
2016-06-24 09:30:00,25.59,25.79,25.51,25.75,516730.0,20.107,20.2641,20.0441,20.2327,516730.0
2016-06-24 09:40:00,25.75,26.04,25.74,25.97,460176.0,20.2327,20.4605,20.2248,20.4055,460176.0
2016-06-24 09:50:00,25.97,26.06,25.91,26.02,339504.0,20.4055,20.4763,20.3584,20.4448,339504.0
2016-06-24 10:00:00,26.02,26.14,25.98,26.14,255104.0,20.4448,20.5391,20.4134,20.5391,255104.0
2016-06-24 10:10:00,26.15,26.2,26.05,26.06,190107.0,20.547,20.5863,20.4684,20.4763,190107.0
2016-06-24 10:20:00,26.06,26.07,26.0,26.02,263670.0,20.4763,20.4841,20.4291,20.4448,263670.0
2016-06-24 10:30:00,26.01,26.05,25.97,26.05,175075.0,20.437,20.4684,20.4055,20.4684,175075.0
2016-06-24 10:40:00,26.05,26.06,25.96,25.97,242986.0,20.4684,20.4763,20.3977,20.4055,242986.0
2016-06-24 10:50:00,25.97,26.02,25.95,25.95,224713.0,20.4055,20.4448,20.3898,20.3898,224713.0
2016-06-24 11:00:00,25.96,25.98,25.93,25.98,145414.0,20.3977,20.4134,20.3741,20.4134,145414.0
2016-06-24 11:10:00,25.98,26.02,25.94,25.95,175058.0,20.4134,20.4448,20.382,20.3898,175058.0
2016-06-24 11:20:00,25.95,25.98,25.88,25.96,227904.0,20.3898,20.4134,20.3348,20.3977,227904.0
2016-06-24 11:30:00,25.96,26.0,25.94,25.96,85180.0,20.3977,20.4291,20.382,20.3977,85180.0
2016-06-24 11:40:00,25.96,26.02,25.94,25.95,178206.0,20.3977,20.4448,20.382,20.3898,178206.0
2016-06-24 11:50:00,25.95,26.0,25.93,25.99,69623.0,20.3898,20.4291,20.3741,20.4213,69623.0
2016-06-24 12:00:00,26.0,26.02,25.96,25.96,47836.0,20.4291,20.4448,20.3977,20.3977,47836.0
2016-06-24 12:10:00,25.96,25.97,25.88,25.89,141365.0,20.3977,20.4055,20.3348,20.3427,141365.0
2016-06-24 12:20:00,25.88,25.9,25.83,25.85,125101.0,20.3348,20.3505,20.2955,20.3113,125101.0
2016-06-24 12:30:00,25.85,25.86,25.8,25.81,90045.0,20.3113,20.3191,20.272,20.2798,90045.0
2016-06-24 12:40:00,25.81,25.83,25.75,25.77,73169.0,20.2798,20.2955,20.2327,20.2484,73169.0
2016-06-24 12:50:00,25.78,25.79,25.73,25.75,81108.0,20.2563,20.2641,20.217,20.2327,81108.0
2016-06-24 13:00:00,25.75,25.79,25.69,25.7,132069.0,20.2327,20.2641,20.1855,20.1934,132069.0
2016-06-24 13:10:00,25.7,25.77,25.69,25.73,398780.0,20.1934,20.2484,20.1855,20.217,398780.0
2016-06-24 13:20:00,25.73,25.74,25.69,25.71,102746.0,20.217,20.2248,20.1855,20.2013,102746.0
2016-06-24 13:30:00,25.7,25.76,25.69,25.74,64113.0,20.1934,20.2405,20.1855,20.2248,64113.0
2016-06-24 13:40:00,25.75,25.76,25.7,25.72,83895.0,20.2327,20.2405,20.1934,20.2091,83895.0
2016-06-24 13:50:00,25.72,25.72,25.67,25.69,64195.0,20.2091,20.2091,20.1698,20.1855,64195.0
2016-06-24 14:00:00,25.69,25.74,25.69,25.72,69489.0,20.1855,20.2248,20.1855,20.2091,69489.0
2016-06-24 14:10:00,25.72,25.74,25.67,25.7,89954.0,20.2091,20.2248,20.1698,20.1934,89954.0
2016-06-24 14:20:00,25.69,25.73,25.67,25.72,142895.0,20.1855,20.217,20.1698,20.2091,142895.0
2016-06-24 14:30:00,25.71,25.72,25.66,25.7,195315.0,20.2013,20.2091,20.162,20.1934,195315.0
2016-06-24 14:40:00,25.7,25.74,25.69,25.73,251335.0,20.1934,20.2248,20.1855,20.217,251335.0
2016-06-24 14:50:00,25.74,25.84,25.73,25.74,323442.0,20.2248,20.3034,20.217,20.2248,323442.0
2016-06-24 15:00:00,25.74,25.75,25.67,25.69,141957.0,20.2248,20.2327,20.1698,20.1855,141957.0
2016-06-24 15:10:00,25.69,25.69,25.6,25.6,199747.0,20.1855,20.1855,20.1148,20.1148,199747.0
2016-06-24 15:20:00,25.61,25.65,25.58,25.61,204672.0,20.1227,20.1541,20.0991,20.1227,204672.0
2016-06-24 15:30:00,25.6,25.71,25.59,25.67,279073.0,20.1148,20.2013,20.107,20.1698,279073.0
2016-06-24 15:40:00,25.67,25.75,25.65,25.7,504840.0,20.1698,20.2327,20.1541,20.1934,504840.0
2016-06-24 15:50:00,25.7,25.78,25.66,25.66,1111398.0,20.1934,20.2563,20.162,20.162,1111398.0
2016-06-27 09:30:00,24.64,24.87,24.55,24.56,325684.0,19.9449,20.131,19.872,19.8801,325684.0
2016-06-27 09:40:00,24.57,24.59,24.5,24.52,325179.0,19.8882,19.9044,19.8315,19.8477,325179.0
2016-06-27 09:50:00,24.52,24.59,24.52,24.54,146806.0,19.8477,19.9044,19.8477,19.8639,146806.0
2016-06-27 10:00:00,24.54,24.57,24.39,24.43,134555.0,19.8639,19.8882,19.7425,19.7749,134555.0
2016-06-27 10:10:00,24.44,24.44,24.35,24.4,155431.0,19.783,19.783,19.7101,19.7506,155431.0
2016-06-27 10:20:00,24.4,24.45,24.37,24.38,91049.0,19.7506,19.7911,19.7263,19.7344,91049.0
2016-06-27 10:30:00,24.39,24.48,24.39,24.44,170303.0,19.7425,19.8154,19.7425,19.783,170303.0
2016-06-27 10:40:00,24.44,24.49,24.41,24.44,103800.0,19.783,19.8234,19.7587,19.783,103800.0
2016-06-27 10:50:00,24.42,24.49,24.4,24.44,131161.0,19.7668,19.8234,19.7506,19.783,131161.0
2016-06-27 11:00:00,24.43,24.52,24.4,24.48,268131.0,19.7749,19.8477,19.7506,19.8154,268131.0
2016-06-27 11:10:00,24.48,24.5,24.42,24.46,202418.0,19.8154,19.8315,19.7668,19.7992,202418.0
2016-06-27 11:20:00,24.46,24.52,24.43,24.52,207799.0,19.7992,19.8477,19.7749,19.8477,207799.0
2016-06-27 11:30:00,24.51,24.54,24.47,24.54,177382.0,19.8396,19.8639,19.8073,19.8639,177382.0
2016-06-27 11:40:00,24.53,24.59,24.5,24.59,206175.0,19.8558,19.9044,19.8315,19.9044,206175.0
2016-06-27 11:50:00,24.58,24.64,24.54,24.62,381199.0,19.8963,19.9449,19.8639,19.9287,381199.0
2016-06-27 12:00:00,24.62,24.65,24.6,24.63,150539.0,19.9287,19.953,19.9125,19.9368,150539.0
2016-06-27 12:10:00,24.62,24.67,24.61,24.66,116649.0,19.9287,19.9692,19.9206,19.9611,116649.0
2016-06-27 12:20:00,24.66,24.72,24.65,24.7,105388.0,19.9611,20.0096,19.953,19.9934,105388.0
2016-06-27 12:30:00,24.7,24.74,24.67,24.67,165108.0,19.9934,20.0258,19.9692,19.9692,165108.0
2016-06-27 12:40:00,24.67,24.71,24.64,24.69,221629.0,19.9692,20.0015,19.9449,19.9853,221629.0
2016-06-27 12:50:00,24.69,24.7,24.65,24.7,98510.0,19.9853,19.9934,19.953,19.9934,98510.0
2016-06-27 13:00:00,24.7,24.72,24.68,24.69,87518.0,19.9934,20.0096,19.9772,19.9853,87518.0
2016-06-27 13:10:00,24.69,24.74,24.69,24.74,73689.0,19.9853,20.0258,19.9853,20.0258,73689.0
2016-06-27 13:20:00,24.73,24.78,24.73,24.76,183095.0,20.0177,20.0582,20.0177,20.042,183095.0
2016-06-27 13:30:00,24.75,24.79,24.72,24.76,182272.0,20.0339,20.0663,20.0096,20.042,182272.0
2016-06-27 13:40:00,24.76,24.78,24.73,24.77,184812.0,20.042,20.0582,20.0177,20.0501,184812.0
2016-06-27 13:50:00,24.77,24.85,24.77,24.84,214802.0,20.0501,20.1149,20.0501,20.1068,214802.0
2016-06-27 14:00:00,24.83,24.84,24.75,24.76,245067.0,20.0987,20.1068,20.0339,20.042,245067.0
2016-06-27 14:10:00,24.76,24.81,24.74,24.78,177569.0,20.042,20.0825,20.0258,20.0582,177569.0
2016-06-27 14:20:00,24.77,24.86,24.77,24.85,288104.0,20.0501,20.1229,20.0501,20.1149,288104.0
2016-06-27 14:30:00,24.84,24.89,24.82,24.86,175051.0,20.1068,20.1472,20.0906,20.1229,175051.0
2016-06-27 14:40:00,24.86,24.88,24.79,24.8,155921.0,20.1229,20.1391,20.0663,20.0744,155921.0
2016-06-27 14:50:00,24.8,24.81,24.72,24.75,260501.0,20.0744,20.0825,20.0096,20.0339,260501.0
2016-06-27 15:00:00,24.75,24.83,24.74,24.79,195750.0,20.0339,20.0987,20.0258,20.0663,195750.0
2016-06-27 15:10:00,24.79,24.83,24.79,24.81,206017.0,20.0663,20.0987,20.0663,20.0825,206017.0
2016-06-27 15:20:00,24.81,24.85,24.78,24.82,310599.0,20.0825,20.1149,20.0582,20.0906,310599.0
2016-06-27 15:30:00,24.83,24.93,24.82,24.93,486613.0,20.0987,20.1796,20.0906,20.1796,486613.0
2016-06-27 15:40:00,24.93,24.96,24.89,24.95,661181.0,20.1796,20.2039,20.1472,20.1958,661181.0
2016-06-27 15:50:00,24.94,24.95,24.89,24.91,1326134.0,20.1877,20.1958,20.1472,20.1634,1326134.0
2016-06-28 09:30:00,25.22,25.28,25.09,25.18,728819.0,20.4143,20.4629,20.3091,20.382,728819.0
2016-06-28 09:40:00,25.19,25.24,25.16,25.22,407009.0,20.3901,20.4305,20.3658,20.4143,407009.0
2016-06-28 09:50:00,25.22,25.26,25.2,25.24,316107.0,20.4143,20.4467,20.3982,20.4305,316107.0
2016-06-28 10:00:00,25.23,25.28,25.2,25.24,257262.0,20.4224,20.4629,20.3982,20.4305,257262.0
2016-06-28 10:10:00,25.24,25.28,25.21,25.24,278787.0,20.4305,20.4629,20.4063,20.4305,278787.0
2016-06-28 10:20:00,25.24,25.24,25.19,25.22,240028.0,20.4305,20.4305,20.3901,20.4143,240028.0
2016-06-28 10:30:00,25.22,25.25,25.2,25.21,139948.0,20.4143,20.4386,20.3982,20.4063,139948.0
2016-06-28 10:40:00,25.2,25.24,25.2,25.2,110485.0,20.3982,20.4305,20.3982,20.3982,110485.0
2016-06-28 10:50:00,25.21,25.23,25.18,25.2,120738.0,20.4063,20.4224,20.382,20.3982,120738.0
2016-06-28 11:00:00,25.2,25.21,25.17,25.19,126898.0,20.3982,20.4063,20.3739,20.3901,126898.0
2016-06-28 11:10:00,25.18,25.25,25.18,25.25,204860.0,20.382,20.4386,20.382,20.4386,204860.0
2016-06-28 11:20:00,25.25,25.29,25.23,25.23,398795.0,20.4386,20.471,20.4224,20.4224,398795.0
2016-06-28 11:30:00,25.24,25.28,25.23,25.24,190041.0,20.4305,20.4629,20.4224,20.4305,190041.0
2016-06-28 11:40:00,25.24,25.27,25.23,25.26,143259.0,20.4305,20.4548,20.4224,20.4467,143259.0
2016-06-28 11:50:00,25.26,25.27,25.24,25.24,213134.0,20.4467,20.4548,20.4305,20.4305,213134.0
2016-06-28 12:00:00,25.25,25.27,25.24,25.26,312960.0,20.4386,20.4548,20.4305,20.4467,312960.0
2016-06-28 12:10:00,25.27,25.29,25.26,25.28,185471.0,20.4548,20.471,20.4467,20.4629,185471.0
2016-06-28 12:20:00,25.29,25.3,25.27,25.28,125762.0,20.471,20.4791,20.4548,20.4629,125762.0
2016-06-28 12:30:00,25.27,25.29,25.27,25.29,120084.0,20.4548,20.471,20.4548,20.471,120084.0
2016-06-28 12:40:00,25.29,25.32,25.28,25.32,221628.0,20.471,20.4953,20.4629,20.4953,221628.0
2016-06-28 12:50:00,25.32,25.32,25.3,25.32,111062.0,20.4953,20.4953,20.4791,20.4953,111062.0
2016-06-28 13:00:00,25.32,25.33,25.29,25.31,102223.0,20.4953,20.5034,20.471,20.4872,102223.0
2016-06-28 13:10:00,25.3,25.32,25.26,25.27,88452.0,20.4791,20.4953,20.4467,20.4548,88452.0
2016-06-28 13:20:00,25.27,25.28,25.24,25.25,43036.0,20.4548,20.4629,20.4305,20.4386,43036.0
2016-06-28 13:30:00,25.25,25.25,25.21,25.23,62063.0,20.4386,20.4386,20.4063,20.4224,62063.0
2016-06-28 13:40:00,25.24,25.26,25.22,25.23,43985.0,20.4305,20.4467,20.4143,20.4224,43985.0
2016-06-28 13:50:00,25.23,25.25,25.22,25.23,54433.0,20.4224,20.4386,20.4143,20.4224,54433.0
2016-06-28 14:00:00,25.24,25.25,25.22,25.23,59833.0,20.4305,20.4386,20.4143,20.4224,59833.0
2016-06-28 14:10:00,25.23,25.24,25.19,25.24,61063.0,20.4224,20.4305,20.3901,20.4305,61063.0
2016-06-28 14:20:00,25.24,25.24,25.2,25.23,80646.0,20.4305,20.4305,20.3982,20.4224,80646.0
2016-06-28 14:30:00,25.23,25.32,25.22,25.31,86792.0,20.4224,20.4953,20.4143,20.4872,86792.0
2016-06-28 14:40:00,25.32,25.32,25.28,25.3,136259.0,20.4953,20.4953,20.4629,20.4791,136259.0
2016-06-28 14:50:00,25.3,25.35,25.3,25.33,257476.0,20.4791,20.5196,20.4791,20.5034,257476.0
2016-06-28 15:00:00,25.33,25.35,25.32,25.33,185928.0,20.5034,20.5196,20.4953,20.5034,185928.0
2016-06-28 15:10:00,25.33,25.37,25.32,25.34,212699.0,20.5034,20.5358,20.4953,20.5115,212699.0
2016-06-28 15:20:00,25.34,25.35,25.3,25.33,153121.0,20.5115,20.5196,20.4791,20.5034,153121.0
2016-06-28 15:30:00,25.34,25.34,25.25,25.29,764227.0,20.5115,20.5115,20.4386,20.471,764227.0
2016-06-28 15:40:00,25.29,25.3,25.27,25.28,388289.0,20.471,20.4791,20.4548,20.4629,388289.0
2016-06-28 15:50:00,25.28,25.29,25.26,25.27,967207.0,20.4629,20.471,20.4467,20.4548,967207.0
2016-06-29 09:30:00,25.68,25.78,25.67,25.78,443304.0,20.7867,20.8676,20.7786,20.8676,443304.0
2016-06-29 09:40:00,25.78,25.78,25.7,25.78,230184.0,20.8676,20.8676,20.8029,20.8676,230184.0
2016-06-29 09:50:00,25.78,25.86,25.77,25.84,396083.0,20.8676,20.9324,20.8595,20.9162,396083.0
2016-06-29 10:00:00,25.84,25.84,25.81,25.84,257351.0,20.9162,20.9162,20.8919,20.9162,257351.0
2016-06-29 10:10:00,25.84,25.91,25.83,25.84,294502.0,20.9162,20.9729,20.9081,20.9162,294502.0
2016-06-29 10:20:00,25.84,25.87,25.81,25.85,143874.0,20.9162,20.9405,20.8919,20.9243,143874.0
2016-06-29 10:30:00,25.85,25.85,25.79,25.81,165694.0,20.9243,20.9243,20.8757,20.8919,165694.0
2016-06-29 10:40:00,25.81,25.82,25.74,25.8,224602.0,20.8919,20.9,20.8353,20.8838,224602.0
2016-06-29 10:50:00,25.8,25.8,25.74,25.8,117948.0,20.8838,20.8838,20.8353,20.8838,117948.0
2016-06-29 11:00:00,25.8,25.82,25.77,25.8,152816.0,20.8838,20.9,20.8595,20.8838,152816.0
2016-06-29 11:10:00,25.8,25.82,25.78,25.79,153847.0,20.8838,20.9,20.8676,20.8757,153847.0
2016-06-29 11:20:00,25.79,25.83,25.77,25.81,142623.0,20.8757,20.9081,20.8595,20.8919,142623.0
2016-06-29 11:30:00,25.8,25.82,25.77,25.78,126847.0,20.8838,20.9,20.8595,20.8676,126847.0
2016-06-29 11:40:00,25.78,25.84,25.78,25.83,158507.0,20.8676,20.9162,20.8676,20.9081,158507.0
2016-06-29 11:50:00,25.83,25.89,25.82,25.86,181841.0,20.9081,20.9567,20.9,20.9324,181841.0
2016-06-29 12:00:00,25.86,25.88,25.86,25.88,95962.0,20.9324,20.9486,20.9324,20.9486,95962.0
2016-06-29 12:10:00,25.88,25.93,25.86,25.93,182964.0,20.9486,20.9891,20.9324,20.9891,182964.0
2016-06-29 12:20:00,25.92,25.95,25.89,25.92,133289.0,20.981,21.0052,20.9567,20.981,133289.0
2016-06-29 12:30:00,25.92,25.92,25.88,25.92,73903.0,20.981,20.981,20.9486,20.981,73903.0
2016-06-29 12:40:00,25.92,25.92,25.87,25.87,88547.0,20.981,20.981,20.9405,20.9405,88547.0
2016-06-29 12:50:00,25.88,25.89,25.86,25.89,106418.0,20.9486,20.9567,20.9324,20.9567,106418.0
2016-06-29 13:00:00,25.89,25.9,25.84,25.86,93845.0,20.9567,20.9648,20.9162,20.9324,93845.0
2016-06-29 13:10:00,25.86,25.9,25.84,25.9,101783.0,20.9324,20.9648,20.9162,20.9648,101783.0
2016-06-29 13:20:00,25.9,25.92,25.87,25.88,123499.0,20.9648,20.981,20.9405,20.9486,123499.0
2016-06-29 13:30:00,25.88,25.89,25.86,25.87,95646.0,20.9486,20.9567,20.9324,20.9405,95646.0
2016-06-29 13:40:00,25.87,25.9,25.86,25.89,102044.0,20.9405,20.9648,20.9324,20.9567,102044.0
2016-06-29 13:50:00,25.89,25.92,25.88,25.91,84870.0,20.9567,20.981,20.9486,20.9729,84870.0
2016-06-29 14:00:00,25.91,25.91,25.9,25.91,60978.0,20.9729,20.9729,20.9648,20.9729,60978.0
2016-06-29 14:10:00,25.91,25.91,25.88,25.89,89115.0,20.9729,20.9729,20.9486,20.9567,89115.0
2016-06-29 14:20:00,25.88,25.92,25.88,25.91,150846.0,20.9486,20.981,20.9486,20.9729,150846.0
2016-06-29 14:30:00,25.91,25.94,25.88,25.89,198968.0,20.9729,20.9972,20.9486,20.9567,198968.0
2016-06-29 14:40:00,25.89,25.91,25.86,25.86,139422.0,20.9567,20.9729,20.9324,20.9324,139422.0
2016-06-29 14:50:00,25.87,25.9,25.86,25.89,105291.0,20.9405,20.9648,20.9324,20.9567,105291.0
2016-06-29 15:00:00,25.9,25.91,25.89,25.91,186633.0,20.9648,20.9729,20.9567,20.9729,186633.0
2016-06-29 15:10:00,25.91,25.96,25.9,25.96,142072.0,20.9729,21.0133,20.9648,21.0133,142072.0
2016-06-29 15:20:00,25.96,25.97,25.91,25.93,263611.0,21.0133,21.0214,20.9729,20.9891,263611.0
2016-06-29 15:30:00,25.93,25.93,25.87,25.87,270044.0,20.9891,20.9891,20.9405,20.9405,270044.0
2016-06-29 15:40:00,25.87,25.88,25.84,25.84,597248.0,20.9405,20.9486,20.9162,20.9162,597248.0
2016-06-29 15:50:00,25.85,25.85,25.8,25.8,982439.0,20.9243,20.9243,20.8838,20.8838,982439.0
2016-06-30 09:30:00,26.07,26.15,25.94,26.0,678996.0,21.1024,21.1671,20.9972,21.0457,678996.0
2016-06-30 09:40:00,26.0,26.0,25.86,25.88,342480.0,21.0457,21.0457,20.9324,20.9486,342480.0
2016-06-30 09:50:00,25.89,25.95,25.83,25.92,250946.0,20.9567,21.0052,20.9081,20.981,250946.0
2016-06-30 10:00:00,25.93,25.93,25.88,25.88,165950.0,20.9891,20.9891,20.9486,20.9486,165950.0
2016-06-30 10:10:00,25.88,25.92,25.87,25.92,167274.0,20.9486,20.981,20.9405,20.981,167274.0
2016-06-30 10:20:00,25.92,25.96,25.89,25.96,176609.0,20.981,21.0133,20.9567,21.0133,176609.0
2016-06-30 10:30:00,25.96,26.03,25.94,26.02,171392.0,21.0133,21.07,20.9972,21.0619,171392.0
2016-06-30 10:40:00,26.03,26.14,26.03,26.09,271905.0,21.07,21.159,21.07,21.1186,271905.0
2016-06-30 10:50:00,26.09,26.15,26.08,26.15,109876.0,21.1186,21.1671,21.1105,21.1671,109876.0
2016-06-30 11:00:00,26.15,26.17,26.12,26.17,151466.0,21.1671,21.1833,21.1429,21.1833,151466.0
2016-06-30 11:10:00,26.17,26.19,26.09,26.1,143854.0,21.1833,21.1995,21.1186,21.1267,143854.0
2016-06-30 11:20:00,26.1,26.18,26.09,26.16,103911.0,21.1267,21.1914,21.1186,21.1752,103911.0
2016-06-30 11:30:00,26.17,26.24,26.17,26.2,175655.0,21.1833,21.24,21.1833,21.2076,175655.0
2016-06-30 11:40:00,26.2,26.21,26.17,26.17,95281.0,21.2076,21.2157,21.1833,21.1833,95281.0
2016-06-30 11:50:00,26.17,26.2,26.16,26.18,142914.0,21.1833,21.2076,21.1752,21.1914,142914.0
2016-06-30 12:00:00,26.19,26.28,26.18,26.27,261969.0,21.1995,21.2724,21.1914,21.2643,261969.0
2016-06-30 12:10:00,26.27,26.35,26.27,26.33,122129.0,21.2643,21.329,21.2643,21.3128,122129.0
2016-06-30 12:20:00,26.34,26.42,26.32,26.39,252516.0,21.3209,21.3857,21.3047,21.3614,252516.0
2016-06-30 12:30:00,26.4,26.4,26.29,26.29,111364.0,21.3695,21.3695,21.2805,21.2805,111364.0
2016-06-30 12:40:00,26.29,26.3,26.25,26.26,203514.0,21.2805,21.2886,21.2481,21.2562,203514.0
2016-06-30 12:50:00,26.26,26.3,26.24,26.27,164569.0,21.2562,21.2886,21.24,21.2643,164569.0
2016-06-30 13:00:00,26.26,26.28,26.22,26.24,134009.0,21.2562,21.2724,21.2238,21.24,134009.0
2016-06-30 13:10:00,26.24,26.24,26.2,26.23,615641.0,21.24,21.24,21.2076,21.2319,615641.0
2016-06-30 13:20:00,26.23,26.25,26.19,26.21,181723.0,21.2319,21.2481,21.1995,21.2157,181723.0
2016-06-30 13:30:00,26.21,26.28,26.19,26.27,231640.0,21.2157,21.2724,21.1995,21.2643,231640.0
2016-06-30 13:40:00,26.26,26.27,26.2,26.2,136281.0,21.2562,21.2643,21.2076,21.2076,136281.0
2016-06-30 13:50:00,26.2,26.24,26.19,26.19,145247.0,21.2076,21.24,21.1995,21.1995,145247.0
2016-06-30 14:00:00,26.19,26.24,26.19,26.24,206339.0,21.1995,21.24,21.1995,21.24,206339.0
2016-06-30 14:10:00,26.24,26.25,26.22,26.24,102007.0,21.24,21.2481,21.2238,21.24,102007.0
2016-06-30 14:20:00,26.24,26.25,26.17,26.17,125100.0,21.24,21.2481,21.1833,21.1833,125100.0
2016-06-30 14:30:00,26.17,26.2,26.16,26.18,117790.0,21.1833,21.2076,21.1752,21.1914,117790.0
2016-06-30 14:40:00,26.19,26.25,26.17,26.25,175378.0,21.1995,21.2481,21.1833,21.2481,175378.0
2016-06-30 14:50:00,26.25,26.25,26.19,26.2,134486.0,21.2481,21.2481,21.1995,21.2076,134486.0
2016-06-30 15:00:00,26.21,26.21,26.18,26.2,163150.0,21.2157,21.2157,21.1914,21.2076,163150.0
2016-06-30 15:10:00,26.21,26.21,26.17,26.18,189235.0,21.2157,21.2157,21.1833,21.1914,189235.0
2016-06-30 15:20:00,26.18,26.26,26.18,26.25,178052.0,21.1914,21.2562,21.1914,21.2481,178052.0
2016-06-30 15:30:00,26.24,26.25,26.19,26.21,295250.0,21.24,21.2481,21.1995,21.2157,295250.0
2016-06-30 15:40:00,26.21,26.21,26.16,26.18,469828.0,21.2157,21.2157,21.1752,21.1914,469828.0
2016-06-30 15:50:00,26.18,26.23,26.17,26.23,1102569.0,21.1914,21.2319,21.1833,21.2319,1102569.0
2016-07-01 09:30:00,26.63,26.65,26.49,26.52,630171.0,21.5557,21.5719,21.4424,21.4666,630171.0
2016-07-01 09:40:00,26.52,26.63,26.49,26.57,567784.0,21.4666,21.5557,21.4424,21.5071,567784.0
2016-07-01 09:50:00,26.57,26.59,26.55,26.59,131515.0,21.5071,21.5233,21.4909,21.5233,131515.0
2016-07-01 10:00:00,26.59,26.63,26.59,26.6,99272.0,21.5233,21.5557,21.5233,21.5314,99272.0
2016-07-01 10:10:00,26.61,26.61,26.56,26.59,146264.0,21.5395,21.5395,21.499,21.5233,146264.0
2016-07-01 10:20:00,26.59,26.61,26.58,26.61,179753.0,21.5233,21.5395,21.5152,21.5395,179753.0
2016-07-01 10:30:00,26.6,26.61,26.58,26.6,126956.0,21.5314,21.5395,21.5152,21.5314,126956.0
2016-07-01 10:40:00,26.6,26.61,26.58,26.59,106664.0,21.5314,21.5395,21.5152,21.5233,106664.0
2016-07-01 10:50:00,26.59,26.6,26.55,26.6,239543.0,21.5233,21.5314,21.4909,21.5314,239543.0
2016-07-01 11:00:00,26.6,26.63,26.59,26.61,65057.0,21.5314,21.5557,21.5233,21.5395,65057.0
2016-07-01 11:10:00,26.61,26.61,26.57,26.59,113582.0,21.5395,21.5395,21.5071,21.5233,113582.0
2016-07-01 11:20:00,26.59,26.6,26.58,26.6,62440.0,21.5233,21.5314,21.5152,21.5314,62440.0
2016-07-01 11:30:00,26.6,26.6,26.58,26.6,107777.0,21.5314,21.5314,21.5152,21.5314,107777.0
2016-07-01 11:40:00,26.6,26.6,26.59,26.6,104280.0,21.5314,21.5314,21.5233,21.5314,104280.0
2016-07-01 11:50:00,26.6,26.6,26.59,26.6,53353.0,21.5314,21.5314,21.5233,21.5314,53353.0
2016-07-01 12:00:00,26.6,26.6,26.56,26.57,102364.0,21.5314,21.5314,21.499,21.5071,102364.0
2016-07-01 12:10:00,26.58,26.58,26.57,26.58,34560.0,21.5152,21.5152,21.5071,21.5152,34560.0
2016-07-01 12:20:00,26.58,26.58,26.51,26.53,183811.0,21.5152,21.5152,21.4585,21.4747,183811.0
2016-07-01 12:30:00,26.53,26.56,26.52,26.56,30961.0,21.4747,21.499,21.4666,21.499,30961.0
2016-07-01 12:40:00,26.56,26.58,26.55,26.57,89989.0,21.499,21.5152,21.4909,21.5071,89989.0
2016-07-01 12:50:00,26.56,26.57,26.54,26.57,80419.0,21.499,21.5071,21.4828,21.5071,80419.0
2016-07-01 13:00:00,26.57,26.59,26.56,26.56,72745.0,21.5071,21.5233,21.499,21.499,72745.0
2016-07-01 13:10:00,26.57,26.57,26.56,26.56,22367.0,21.5071,21.5071,21.499,21.499,22367.0
2016-07-01 13:20:00,26.57,26.57,26.55,26.55,62729.0,21.5071,21.5071,21.4909,21.4909,62729.0
2016-07-01 13:30:00,26.55,26.56,26.52,26.55,117151.0,21.4909,21.499,21.4666,21.4909,117151.0
2016-07-01 13:40:00,26.54,26.57,26.53,26.56,78898.0,21.4828,21.5071,21.4747,21.499,78898.0
2016-07-01 13:50:00,26.56,26.56,26.51,26.52,59541.0,21.499,21.499,21.4585,21.4666,59541.0
2016-07-01 14:00:00,26.52,26.53,26.49,26.51,148254.0,21.4666,21.4747,21.4424,21.4585,148254.0
2016-07-01 14:10:00,26.51,26.52,26.49,26.52,128137.0,21.4585,21.4666,21.4424,21.4666,128137.0
2016-07-01 14:20:00,26.52,26.54,26.52,26.54,42356.0,21.4666,21.4828,21.4666,21.4828,42356.0
2016-07-01 14:30:00,26.53,26.56,26.51,26.53,150958.0,21.4747,21.499,21.4585,21.4747,150958.0
2016-07-01 14:40:00,26.54,26.55,26.52,26.53,111412.0,21.4828,21.4909,21.4666,21.4747,111412.0
2016-07-01 14:50:00,26.53,26.55,26.53,26.55,43312.0,21.4747,21.4909,21.4747,21.4909,43312.0
2016-07-01 15:00:00,26.55,26.59,26.54,26.59,129158.0,21.4909,21.5233,21.4828,21.5233,129158.0
2016-07-01 15:10:00,26.59,26.6,26.58,26.59,102138.0,21.5233,21.5314,21.5152,21.5233,102138.0
2016-07-01 15:20:00,26.59,26.6,26.58,26.59,180776.0,21.5233,21.5314,21.5152,21.5233,180776.0
2016-07-01 15:30:00,26.59,26.6,26.52,26.54,155390.0,21.5233,21.5314,21.4666,21.4828,155390.0
2016-07-01 15:40:00,26.54,26.55,26.52,26.53,224292.0,21.4828,21.4909,21.4666,21.4747,224292.0
2016-07-01 15:50:00,26.53,26.57,26.52,26.53,498577.0,21.4747,21.5071,21.4666,21.4747,498577.0
2016-07-05 09:30:00,26.16,26.27,26.12,26.21,269570.0,21.1752,21.2643,21.1429,21.2157,269570.0
2016-07-05 09:40:00,26.22,26.24,26.13,26.16,313794.0,21.2238,21.24,21.1509,21.1752,313794.0
2016-07-05 09:50:00,26.16,26.18,26.14,26.15,214818.0,21.1752,21.1914,21.159,21.1671,214818.0
2016-07-05 10:00:00,26.16,26.19,26.14,26.14,147259.0,21.1752,21.1995,21.159,21.159,147259.0
2016-07-05 10:10:00,26.15,26.19,26.12,26.18,79900.0,21.1671,21.1995,21.1429,21.1914,79900.0
2016-07-05 10:20:00,26.17,26.26,26.16,26.24,128691.0,21.1833,21.2562,21.1752,21.24,128691.0
2016-07-05 10:30:00,26.25,26.3,26.24,26.26,186074.0,21.2481,21.2886,21.24,21.2562,186074.0
2016-07-05 10:40:00,26.26,26.28,26.21,26.21,107309.0,21.2562,21.2724,21.2157,21.2157,107309.0
2016-07-05 10:50:00,26.21,26.26,26.21,26.26,129090.0,21.2157,21.2562,21.2157,21.2562,129090.0
2016-07-05 11:00:00,26.26,26.26,26.16,26.19,184910.0,21.2562,21.2562,21.1752,21.1995,184910.0
2016-07-05 11:10:00,26.19,26.29,26.19,26.29,146915.0,21.1995,21.2805,21.1995,21.2805,146915.0
2016-07-05 11:20:00,26.28,26.3,26.25,26.25,128042.0,21.2724,21.2886,21.2481,21.2481,128042.0
2016-07-05 11:30:00,26.25,26.28,26.24,26.25,97796.0,21.2481,21.2724,21.24,21.2481,97796.0
2016-07-05 11:40:00,26.26,26.26,26.23,26.23,138660.0,21.2562,21.2562,21.2319,21.2319,138660.0
2016-07-05 11:50:00,26.23,26.25,26.21,26.23,111623.0,21.2319,21.2481,21.2157,21.2319,111623.0
2016-07-05 12:00:00,26.22,26.23,26.2,26.21,77462.0,21.2238,21.2319,21.2076,21.2157,77462.0
2016-07-05 12:10:00,26.2,26.23,26.17,26.22,70410.0,21.2076,21.2319,21.1833,21.2238,70410.0
2016-07-05 12:20:00,26.22,26.25,26.22,26.25,45036.0,21.2238,21.2481,21.2238,21.2481,45036.0
2016-07-05 12:30:00,26.25,26.26,26.2,26.21,71198.0,21.2481,21.2562,21.2076,21.2157,71198.0
2016-07-05 12:40:00,26.21,26.28,26.21,26.27,56535.0,21.2157,21.2724,21.2157,21.2643,56535.0
2016-07-05 12:50:00,26.26,26.3,26.23,26.28,64690.0,21.2562,21.2886,21.2319,21.2724,64690.0
2016-07-05 13:00:00,26.27,26.29,26.22,26.24,123850.0,21.2643,21.2805,21.2238,21.24,123850.0
2016-07-05 13:10:00,26.24,26.25,26.2,26.21,98969.0,21.24,21.2481,21.2076,21.2157,98969.0
2016-07-05 13:20:00,26.21,26.22,26.19,26.2,71462.0,21.2157,21.2238,21.1995,21.2076,71462.0
2016-07-05 13:30:00,26.19,26.21,26.15,26.16,80363.0,21.1995,21.2157,21.1671,21.1752,80363.0
2016-07-05 13:40:00,26.15,26.16,26.12,26.16,95959.0,21.1671,21.1752,21.1429,21.1752,95959.0
2016-07-05 13:50:00,26.16,26.16,26.12,26.13,76464.0,21.1752,21.1752,21.1429,21.1509,76464.0
2016-07-05 14:00:00,26.13,26.19,26.12,26.16,65639.0,21.1509,21.1995,21.1429,21.1752,65639.0
2016-07-05 14:10:00,26.16,26.22,26.16,26.2,61337.0,21.1752,21.2238,21.1752,21.2076,61337.0
2016-07-05 14:20:00,26.21,26.22,26.15,26.18,74992.0,21.2157,21.2238,21.1671,21.1914,74992.0
2016-07-05 14:30:00,26.17,26.2,26.17,26.19,66958.0,21.1833,21.2076,21.1833,21.1995,66958.0
2016-07-05 14:40:00,26.19,26.2,26.12,26.13,89886.0,21.1995,21.2076,21.1429,21.1509,89886.0
2016-07-05 14:50:00,26.14,26.18,26.12,26.17,71955.0,21.159,21.1914,21.1429,21.1833,71955.0
2016-07-05 15:00:00,26.18,26.21,26.16,26.2,101441.0,21.1914,21.2157,21.1752,21.2076,101441.0
2016-07-05 15:10:00,26.19,26.22,26.19,26.21,107481.0,21.1995,21.2238,21.1995,21.2157,107481.0
2016-07-05 15:20:00,26.21,26.24,26.19,26.24,123586.0,21.2157,21.24,21.1995,21.24,123586.0
2016-07-05 15:30:00,26.24,26.27,26.23,26.26,177065.0,21.24,21.2643,21.2319,21.2562,177065.0
2016-07-05 15:40:00,26.26,26.3,26.23,26.28,351309.0,21.2562,21.2886,21.2319,21.2724,351309.0
2016-07-05 15:50:00,26.28,26.28,26.25,26.25,477742.0,21.2724,21.2724,21.2481,21.2481,477742.0
2016-07-06 09:30:00,25.8,25.96,25.75,25.86,289655.0,20.8838,21.0133,20.8434,20.9324,289655.0
2016-07-06 09:40:00,25.86,25.87,25.75,25.81,338581.0,20.9324,20.9405,20.8434,20.8919,338581.0
2016-07-06 09:50:00,25.81,25.82,25.77,25.8,240367.0,20.8919,20.9,20.8595,20.8838,240367.0
2016-07-06 10:00:00,25.8,25.86,25.79,25.83,231225.0,20.8838,20.9324,20.8757,20.9081,231225.0
2016-07-06 10:10:00,25.84,25.84,25.79,25.81,156981.0,20.9162,20.9162,20.8757,20.8919,156981.0
2016-07-06 10:20:00,25.82,25.87,25.81,25.83,122546.0,20.9,20.9405,20.8919,20.9081,122546.0
2016-07-06 10:30:00,25.83,25.83,25.76,25.83,155121.0,20.9081,20.9081,20.8515,20.9081,155121.0
2016-07-06 10:40:00,25.83,25.86,25.76,25.8,120847.0,20.9081,20.9324,20.8515,20.8838,120847.0
2016-07-06 10:50:00,25.81,25.89,25.81,25.89,90072.0,20.8919,20.9567,20.8919,20.9567,90072.0
2016-07-06 11:00:00,25.89,25.94,25.87,25.92,89875.0,20.9567,20.9972,20.9405,20.981,89875.0
2016-07-06 11:10:00,25.93,25.97,25.92,25.96,85313.0,20.9891,21.0214,20.981,21.0133,85313.0
2016-07-06 11:20:00,25.96,25.99,25.92,25.93,95913.0,21.0133,21.0376,20.981,20.9891,95913.0
2016-07-06 11:30:00,25.93,25.97,25.92,25.95,101762.0,20.9891,21.0214,20.981,21.0052,101762.0
2016-07-06 11:40:00,25.95,25.97,25.93,25.96,69190.0,21.0052,21.0214,20.9891,21.0133,69190.0
2016-07-06 11:50:00,25.96,26.01,25.95,25.99,104800.0,21.0133,21.0538,21.0052,21.0376,104800.0
2016-07-06 12:00:00,25.99,26.08,25.99,26.06,66523.0,21.0376,21.1105,21.0376,21.0943,66523.0
2016-07-06 12:10:00,26.05,26.06,26.04,26.05,49419.0,21.0862,21.0943,21.0781,21.0862,49419.0
2016-07-06 12:20:00,26.06,26.11,26.05,26.1,67845.0,21.0943,21.1348,21.0862,21.1267,67845.0
2016-07-06 12:30:00,26.1,26.13,26.09,26.12,48392.0,21.1267,21.1509,21.1186,21.1429,48392.0
2016-07-06 12:40:00,26.12,26.13,26.07,26.09,64922.0,21.1429,21.1509,21.1024,21.1186,64922.0
2016-07-06 12:50:00,26.09,26.16,26.07,26.15,155958.0,21.1186,21.1752,21.1024,21.1671,155958.0
2016-07-06 13:00:00,26.14,26.2,26.14,26.18,98328.0,21.159,21.2076,21.159,21.1914,98328.0
2016-07-06 13:10:00,26.18,26.19,26.15,26.17,51222.0,21.1914,21.1995,21.1671,21.1833,51222.0
2016-07-06 13:20:00,26.17,26.17,26.12,26.14,33926.0,21.1833,21.1833,21.1429,21.159,33926.0
2016-07-06 13:30:00,26.15,26.16,26.12,26.14,56867.0,21.1671,21.1752,21.1429,21.159,56867.0
2016-07-06 13:40:00,26.13,26.14,26.1,26.1,50349.0,21.1509,21.159,21.1267,21.1267,50349.0
2016-07-06 13:50:00,26.1,26.13,26.1,26.1,53055.0,21.1267,21.1509,21.1267,21.1267,53055.0
2016-07-06 14:00:00,26.1,26.17,26.08,26.16,79303.0,21.1267,21.1833,21.1105,21.1752,79303.0
2016-07-06 14:10:00,26.16,26.17,26.08,26.16,98143.0,21.1752,21.1833,21.1105,21.1752,98143.0
2016-07-06 14:20:00,26.17,26.18,26.14,26.15,143324.0,21.1833,21.1914,21.159,21.1671,143324.0
2016-07-06 14:30:00,26.16,26.19,26.1,26.14,189169.0,21.1752,21.1995,21.1267,21.159,189169.0
2016-07-06 14:40:00,26.14,26.17,26.12,26.13,76114.0,21.159,21.1833,21.1429,21.1509,76114.0
2016-07-06 14:50:00,26.12,26.19,26.12,26.18,73024.0,21.1429,21.1995,21.1429,21.1914,73024.0
2016-07-06 15:00:00,26.18,26.19,26.16,26.18,168921.0,21.1914,21.1995,21.1752,21.1914,168921.0
2016-07-06 15:10:00,26.18,26.18,26.14,26.14,83040.0,21.1914,21.1914,21.159,21.159,83040.0
2016-07-06 15:20:00,26.13,26.14,26.1,26.11,85220.0,21.1509,21.159,21.1267,21.1348,85220.0
2016-07-06 15:30:00,26.11,26.13,26.09,26.09,110731.0,21.1348,21.1509,21.1186,21.1186,110731.0
2016-07-06 15:40:00,26.1,26.13,26.09,26.12,131377.0,21.1267,21.1509,21.1186,21.1429,131377.0
2016-07-06 15:50:00,26.12,26.17,26.11,26.16,442249.0,21.1429,21.1833,21.1348,21.1752,442249.0
2016-07-07 09:30:00,26.25,26.44,26.25,26.36,305101.0,21.2481,21.4019,21.2481,21.3371,305101.0
2016-07-07 09:40:00,26.36,26.44,26.34,26.43,288620.0,21.3371,21.4019,21.3209,21.3938,288620.0
2016-07-07 09:50:00,26.43,26.51,26.4,26.5,160616.0,21.3938,21.4585,21.3695,21.4504,160616.0
2016-07-07 10:00:00,26.5,26.51,26.42,26.42,119591.0,21.4504,21.4585,21.3857,21.3857,119591.0
2016-07-07 10:10:00,26.43,26.49,26.4,26.47,111971.0,21.3938,21.4424,21.3695,21.4262,111971.0
2016-07-07 10:20:00,26.46,26.52,26.43,26.5,158981.0,21.4181,21.4666,21.3938,21.4504,158981.0
2016-07-07 10:30:00,26.51,26.53,26.46,26.46,103767.0,21.4585,21.4747,21.4181,21.4181,103767.0
2016-07-07 10:40:00,26.47,26.47,26.41,26.46,149683.0,21.4262,21.4262,21.3776,21.4181,149683.0
2016-07-07 10:50:00,26.46,26.47,26.39,26.39,94568.0,21.4181,21.4262,21.3614,21.3614,94568.0
2016-07-07 11:00:00,26.38,26.4,26.35,26.36,173923.0,21.3533,21.3695,21.329,21.3371,173923.0
2016-07-07 11:10:00,26.36,26.41,26.33,26.34,87839.0,21.3371,21.3776,21.3128,21.3209,87839.0
2016-07-07 11:20:00,26.35,26.39,26.28,26.39,158735.0,21.329,21.3614,21.2724,21.3614,158735.0
2016-07-07 11:30:00,26.39,26.41,26.38,26.41,44052.0,21.3614,21.3776,21.3533,21.3776,44052.0
2016-07-07 11:40:00,26.41,26.41,26.32,26.35,66715.0,21.3776,21.3776,21.3047,21.329,66715.0
2016-07-07 11:50:00,26.35,26.35,26.3,26.3,36506.0,21.329,21.329,21.2886,21.2886,36506.0
2016-07-07 12:00:00,26.3,26.34,26.29,26.3,79685.0,21.2886,21.3209,21.2805,21.2886,79685.0
2016-07-07 12:10:00,26.3,26.34,26.29,26.34,43848.0,21.2886,21.3209,21.2805,21.3209,43848.0
2016-07-07 12:20:00,26.34,26.34,26.26,26.31,53823.0,21.3209,21.3209,21.2562,21.2967,53823.0
2016-07-07 12:30:00,26.3,26.34,26.29,26.33,94220.0,21.2886,21.3209,21.2805,21.3128,94220.0
2016-07-07 12:40:00,26.33,26.33,26.27,26.28,56444.0,21.3128,21.3128,21.2643,21.2724,56444.0
2016-07-07 12:50:00,26.28,26.3,26.23,26.27,103949.0,21.2724,21.2886,21.2319,21.2643,103949.0
2016-07-07 13:00:00,26.27,26.31,26.26,26.3,50053.0,21.2643,21.2967,21.2562,21.2886,50053.0
2016-07-07 13:10:00,26.31,26.33,26.29,26.33,70116.0,21.2967,21.3128,21.2805,21.3128,70116.0
2016-07-07 13:20:00,26.32,26.36,26.3,26.35,108926.0,21.3047,21.3371,21.2886,21.329,108926.0
2016-07-07 13:30:00,26.35,26.38,26.34,26.35,74361.0,21.329,21.3533,21.3209,21.329,74361.0
2016-07-07 13:40:00,26.35,26.36,26.32,26.35,62525.0,21.329,21.3371,21.3047,21.329,62525.0
2016-07-07 13:50:00,26.35,26.35,26.28,26.32,187019.0,21.329,21.329,21.2724,21.3047,187019.0
2016-07-07 14:00:00,26.32,26.35,26.3,26.32,93463.0,21.3047,21.329,21.2886,21.3047,93463.0
2016-07-07 14:10:00,26.31,26.32,26.28,26.3,117606.0,21.2967,21.3047,21.2724,21.2886,117606.0
2016-07-07 14:20:00,26.31,26.36,26.28,26.33,126858.0,21.2967,21.3371,21.2724,21.3128,126858.0
2016-07-07 14:30:00,26.33,26.33,26.3,26.3,97151.0,21.3128,21.3128,21.2886,21.2886,97151.0
2016-07-07 14:40:00,26.3,26.32,26.28,26.29,128458.0,21.2886,21.3047,21.2724,21.2805,128458.0
2016-07-07 14:50:00,26.29,26.3,26.26,26.28,64507.0,21.2805,21.2886,21.2562,21.2724,64507.0
2016-07-07 15:00:00,26.28,26.33,26.27,26.32,104438.0,21.2724,21.3128,21.2643,21.3047,104438.0
2016-07-07 15:10:00,26.32,26.33,26.3,26.32,82683.0,21.3047,21.3128,21.2886,21.3047,82683.0
2016-07-07 15:20:00,26.32,26.33,26.29,26.31,90272.0,21.3047,21.3128,21.2805,21.2967,90272.0
2016-07-07 15:30:00,26.32,26.33,26.3,26.33,106294.0,21.3047,21.3128,21.2886,21.3128,106294.0
2016-07-07 15:40:00,26.33,26.35,26.3,26.32,259858.0,21.3128,21.329,21.2886,21.3047,259858.0
2016-07-07 15:50:00,26.32,26.33,26.3,26.31,553619.0,21.3047,21.3128,21.2886,21.2967,553619.0
2016-07-08 09:30:00,26.5,26.51,26.41,26.46,156174.0,21.4504,21.4585,21.3776,21.4181,156174.0
2016-07-08 09:40:00,26.47,26.6,26.46,26.59,128704.0,21.4262,21.5314,21.4181,21.5233,128704.0
2016-07-08 09:50:00,26.59,26.64,26.57,26.6,116370.0,21.5233,21.5638,21.5071,21.5314,116370.0
2016-07-08 10:00:00,26.61,26.62,26.58,26.6,139649.0,21.5395,21.5476,21.5152,21.5314,139649.0
2016-07-08 10:10:00,26.61,26.67,26.6,26.66,142138.0,21.5395,21.5881,21.5314,21.58,142138.0
2016-07-08 10:20:00,26.67,26.69,26.61,26.61,213377.0,21.5881,21.6042,21.5395,21.5395,213377.0
2016-07-08 10:30:00,26.61,26.68,26.58,26.66,129106.0,21.5395,21.5961,21.5152,21.58,129106.0
2016-07-08 10:40:00,26.66,26.71,26.64,26.71,134791.0,21.58,21.6204,21.5638,21.6204,134791.0
2016-07-08 10:50:00,26.71,26.71,26.66,26.71,189284.0,21.6204,21.6204,21.58,21.6204,189284.0
2016-07-08 11:00:00,26.71,26.76,26.7,26.74,120004.0,21.6204,21.6609,21.6123,21.6447,120004.0
2016-07-08 11:10:00,26.74,26.79,26.71,26.78,110182.0,21.6447,21.6852,21.6204,21.6771,110182.0
2016-07-08 11:20:00,26.78,26.8,26.75,26.76,89918.0,21.6771,21.6933,21.6528,21.6609,89918.0
2016-07-08 11:30:00,26.75,26.76,26.72,26.75,155866.0,21.6528,21.6609,21.6285,21.6528,155866.0
2016-07-08 11:40:00,26.75,26.78,26.72,26.77,68295.0,21.6528,21.6771,21.6285,21.669,68295.0
2016-07-08 11:50:00,26.77,26.78,26.72,26.73,52225.0,21.669,21.6771,21.6285,21.6366,52225.0
2016-07-08 12:00:00,26.73,26.75,26.7,26.72,72059.0,21.6366,21.6528,21.6123,21.6285,72059.0
2016-07-08 12:10:00,26.72,26.74,26.69,26.7,62617.0,21.6285,21.6447,21.6042,21.6123,62617.0
2016-07-08 12:20:00,26.71,26.71,26.67,26.67,92228.0,21.6204,21.6204,21.5881,21.5881,92228.0
2016-07-08 12:30:00,26.67,26.71,26.67,26.69,48848.0,21.5881,21.6204,21.5881,21.6042,48848.0
2016-07-08 12:40:00,26.69,26.74,26.69,26.74,72559.0,21.6042,21.6447,21.6042,21.6447,72559.0
2016-07-08 12:50:00,26.74,26.76,26.72,26.72,94319.0,21.6447,21.6609,21.6285,21.6285,94319.0
2016-07-08 13:00:00,26.72,26.75,26.69,26.7,67213.0,21.6285,21.6528,21.6042,21.6123,67213.0
2016-07-08 13:10:00,26.7,26.72,26.68,26.7,77985.0,21.6123,21.6285,21.5961,21.6123,77985.0
2016-07-08 13:20:00,26.7,26.73,26.69,26.73,81511.0,21.6123,21.6366,21.6042,21.6366,81511.0
2016-07-08 13:30:00,26.73,26.74,26.68,26.69,74454.0,21.6366,21.6447,21.5961,21.6042,74454.0
2016-07-08 13:40:00,26.69,26.71,26.67,26.69,76221.0,21.6042,21.6204,21.5881,21.6042,76221.0
2016-07-08 13:50:00,26.68,26.7,26.66,26.7,73973.0,21.5961,21.6123,21.58,21.6123,73973.0
2016-07-08 14:00:00,26.7,26.7,26.65,26.66,117588.0,21.6123,21.6123,21.5719,21.58,117588.0
2016-07-08 14:10:00,26.66,26.7,26.65,26.7,143441.0,21.58,21.6123,21.5719,21.6123,143441.0
2016-07-08 14:20:00,26.7,26.7,26.66,26.7,159062.0,21.6123,21.6123,21.58,21.6123,159062.0
2016-07-08 14:30:00,26.7,26.7,26.65,26.68,196623.0,21.6123,21.6123,21.5719,21.5961,196623.0
2016-07-08 14:40:00,26.68,26.72,26.65,26.71,125801.0,21.5961,21.6285,21.5719,21.6204,125801.0
2016-07-08 14:50:00,26.71,26.71,26.66,26.68,113831.0,21.6204,21.6204,21.58,21.5961,113831.0
2016-07-08 15:00:00,26.68,26.7,26.66,26.7,102755.0,21.5961,21.6123,21.58,21.6123,102755.0
2016-07-08 15:10:00,26.7,26.7,26.67,26.69,141533.0,21.6123,21.6123,21.5881,21.6042,141533.0
2016-07-08 15:20:00,26.69,26.69,26.65,26.66,141380.0,21.6042,21.6042,21.5719,21.58,141380.0
2016-07-08 15:30:00,26.66,26.69,26.62,26.69,199714.0,21.58,21.6042,21.5476,21.6042,199714.0
2016-07-08 15:40:00,26.68,26.69,26.64,26.68,303818.0,21.5961,21.6042,21.5638,21.5961,303818.0
2016-07-08 15:50:00,26.68,26.74,26.67,26.72,743288.0,21.5961,21.6447,21.5881,21.6285,743288.0
2016-07-11 09:30:00,27.16,27.32,27.13,27.22,545298.0,21.9847,22.1142,21.9604,22.0333,545298.0
2016-07-11 09:40:00,27.22,27.26,27.17,27.23,538273.0,22.0333,22.0656,21.9928,22.0413,538273.0
2016-07-11 09:50:00,27.24,27.31,27.2,27.27,212405.0,22.0494,22.1061,22.0171,22.0737,212405.0
2016-07-11 10:00:00,27.27,27.29,27.22,27.24,133128.0,22.0737,22.0899,22.0333,22.0494,133128.0
2016-07-11 10:10:00,27.24,27.25,27.2,27.22,94732.0,22.0494,22.0575,22.0171,22.0333,94732.0
2016-07-11 10:20:00,27.22,27.23,27.17,27.21,135078.0,22.0333,22.0413,21.9928,22.0252,135078.0
2016-07-11 10:30:00,27.21,27.26,27.21,27.25,92024.0,22.0252,22.0656,22.0252,22.0575,92024.0
2016-07-11 10:40:00,27.26,27.26,27.21,27.23,83597.0,22.0656,22.0656,22.0252,22.0413,83597.0
2016-07-11 10:50:00,27.23,27.3,27.2,27.29,315780.0,22.0413,22.098,22.0171,22.0899,315780.0
2016-07-11 11:00:00,27.29,27.37,27.29,27.33,181625.0,22.0899,22.1547,22.0899,22.1223,181625.0
2016-07-11 11:10:00,27.34,27.37,27.33,27.36,166150.0,22.1304,22.1547,22.1223,22.1466,166150.0
2016-07-11 11:20:00,27.36,27.36,27.3,27.3,155549.0,22.1466,22.1466,22.098,22.098,155549.0
2016-07-11 11:30:00,27.3,27.35,27.29,27.32,189000.0,22.098,22.1385,22.0899,22.1142,189000.0
2016-07-11 11:40:00,27.33,27.34,27.31,27.34,69652.0,22.1223,22.1304,22.1061,22.1304,69652.0
2016-07-11 11:50:00,27.34,27.35,27.31,27.34,60770.0,22.1304,22.1385,22.1061,22.1304,60770.0
2016-07-11 12:00:00,27.34,27.36,27.33,27.34,61964.0,22.1304,22.1466,22.1223,22.1304,61964.0
2016-07-11 12:10:00,27.34,27.35,27.31,27.32,92103.0,22.1304,22.1385,22.1061,22.1142,92103.0
2016-07-11 12:20:00,27.32,27.32,27.27,27.3,50618.0,22.1142,22.1142,22.0737,22.098,50618.0
2016-07-11 12:30:00,27.3,27.32,27.29,27.32,69087.0,22.098,22.1142,22.0899,22.1142,69087.0
2016-07-11 12:40:00,27.32,27.32,27.27,27.28,73511.0,22.1142,22.1142,22.0737,22.0818,73511.0
2016-07-11 12:50:00,27.27,27.3,27.27,27.28,51876.0,22.0737,22.098,22.0737,22.0818,51876.0
2016-07-11 13:00:00,27.29,27.29,27.27,27.27,27563.0,22.0899,22.0899,22.0737,22.0737,27563.0
2016-07-11 13:10:00,27.28,27.28,27.25,27.28,96960.0,22.0818,22.0818,22.0575,22.0818,96960.0
2016-07-11 13:20:00,27.28,27.28,27.23,27.25,69330.0,22.0818,22.0818,22.0413,22.0575,69330.0
2016-07-11 13:30:00,27.25,27.26,27.22,27.25,89890.0,22.0575,22.0656,22.0333,22.0575,89890.0
2016-07-11 13:40:00,27.25,27.25,27.22,27.25,53621.0,22.0575,22.0575,22.0333,22.0575,53621.0
2016-07-11 13:50:00,27.25,27.25,27.23,27.23,55802.0,22.0575,22.0575,22.0413,22.0413,55802.0
2016-07-11 14:00:00,27.23,27.26,27.2,27.25,116969.0,22.0413,22.0656,22.0171,22.0575,116969.0
2016-07-11 14:10:00,27.25,27.26,27.24,27.25,50641.0,22.0575,22.0656,22.0494,22.0575,50641.0
2016-07-11 14:20:00,27.25,27.27,27.24,27.27,94805.0,22.0575,22.0737,22.0494,22.0737,94805.0
2016-07-11 14:30:00,27.27,27.29,27.26,27.26,104984.0,22.0737,22.0899,22.0656,22.0656,104984.0
2016-07-11 14:40:00,27.27,27.27,27.24,27.24,71411.0,22.0737,22.0737,22.0494,22.0494,71411.0
2016-07-11 14:50:00,27.24,27.27,27.24,27.25,81768.0,22.0494,22.0737,22.0494,22.0575,81768.0
2016-07-11 15:00:00,27.26,27.28,27.24,27.28,92975.0,22.0656,22.0818,22.0494,22.0818,92975.0
2016-07-11 15:10:00,27.28,27.28,27.24,27.25,100276.0,22.0818,22.0818,22.0494,22.0575,100276.0
2016-07-11 15:20:00,27.24,27.28,27.24,27.26,137294.0,22.0494,22.0818,22.0494,22.0656,137294.0
2016-07-11 15:30:00,27.26,27.28,27.25,27.28,181168.0,22.0656,22.0818,22.0575,22.0818,181168.0
2016-07-11 15:40:00,27.28,27.28,27.21,27.23,347904.0,22.0818,22.0818,22.0252,22.0413,347904.0
2016-07-11 15:50:00,27.23,27.25,27.21,27.21,478120.0,22.0413,22.0575,22.0252,22.0252,478120.0
2016-07-12 09:30:00,27.2,27.29,26.94,26.99,824659.0,22.0171,22.0899,21.8066,21.8471,824659.0
2016-07-12 09:40:00,26.99,27.01,26.93,26.95,255643.0,21.8471,21.8633,21.7985,21.8147,255643.0
2016-07-12 09:50:00,26.96,26.99,26.87,26.89,396370.0,21.8228,21.8471,21.7499,21.7661,396370.0
2016-07-12 10:00:00,26.9,26.91,26.84,26.89,345249.0,21.7742,21.7823,21.7257,21.7661,345249.0
2016-07-12 10:10:00,26.89,26.94,26.88,26.89,186650.0,21.7661,21.8066,21.758,21.7661,186650.0
2016-07-12 10:20:00,26.89,27.03,26.88,27.03,413025.0,21.7661,21.8795,21.758,21.8795,413025.0
2016-07-12 10:30:00,27.02,27.07,26.99,27.05,267158.0,21.8714,21.9118,21.8471,21.8956,267158.0
2016-07-12 10:40:00,27.05,27.13,27.04,27.09,281546.0,21.8956,21.9604,21.8875,21.928,281546.0
2016-07-12 10:50:00,27.09,27.1,27.0,27.04,235085.0,21.928,21.9361,21.8552,21.8875,235085.0
2016-07-12 11:00:00,27.04,27.07,27.02,27.03,146029.0,21.8875,21.9118,21.8714,21.8795,146029.0
2016-07-12 11:10:00,27.04,27.05,26.96,26.99,196431.0,21.8875,21.8956,21.8228,21.8471,196431.0
2016-07-12 11:20:00,26.98,26.98,26.93,26.94,98483.0,21.839,21.839,21.7985,21.8066,98483.0
2016-07-12 11:30:00,26.93,26.94,26.9,26.92,191215.0,21.7985,21.8066,21.7742,21.7904,191215.0
2016-07-12 11:40:00,26.92,26.93,26.91,26.92,135690.0,21.7904,21.7985,21.7823,21.7904,135690.0
2016-07-12 11:50:00,26.92,26.94,26.92,26.93,180023.0,21.7904,21.8066,21.7904,21.7985,180023.0
2016-07-12 12:00:00,26.92,26.95,26.9,26.91,179197.0,21.7904,21.8147,21.7742,21.7823,179197.0
2016-07-12 12:10:00,26.91,26.91,26.89,26.89,163446.0,21.7823,21.7823,21.7661,21.7661,163446.0
2016-07-12 12:20:00,26.9,26.92,26.89,26.91,119667.0,21.7742,21.7904,21.7661,21.7823,119667.0
2016-07-12 12:30:00,26.91,26.94,26.9,26.94,79839.0,21.7823,21.8066,21.7742,21.8066,79839.0
2016-07-12 12:40:00,26.93,26.95,26.91,26.92,90996.0,21.7985,21.8147,21.7823,21.7904,90996.0
2016-07-12 12:50:00,26.92,26.95,26.91,26.94,161439.0,21.7904,21.8147,21.7823,21.8066,161439.0
2016-07-12 13:00:00,26.95,26.96,26.92,26.93,94674.0,21.8147,21.8228,21.7904,21.7985,94674.0
2016-07-12 13:10:00,26.93,26.95,26.92,26.94,89476.0,21.7985,21.8147,21.7904,21.8066,89476.0
2016-07-12 13:20:00,26.94,26.95,26.91,26.93,95583.0,21.8066,21.8147,21.7823,21.7985,95583.0
2016-07-12 13:30:00,26.93,26.94,26.92,26.94,91283.0,21.7985,21.8066,21.7904,21.8066,91283.0
2016-07-12 13:40:00,26.94,26.96,26.93,26.94,107654.0,21.8066,21.8228,21.7985,21.8066,107654.0
2016-07-12 13:50:00,26.94,26.94,26.91,26.93,96474.0,21.8066,21.8066,21.7823,21.7985,96474.0
2016-07-12 14:00:00,26.93,26.94,26.89,26.9,136079.0,21.7985,21.8066,21.7661,21.7742,136079.0
2016-07-12 14:10:00,26.91,26.95,26.9,26.94,116984.0,21.7823,21.8147,21.7742,21.8066,116984.0
2016-07-12 14:20:00,26.94,26.95,26.92,26.93,104333.0,21.8066,21.8147,21.7904,21.7985,104333.0
2016-07-12 14:30:00,26.93,26.94,26.92,26.92,135519.0,21.7985,21.8066,21.7904,21.7904,135519.0
2016-07-12 14:40:00,26.92,26.95,26.92,26.94,90677.0,21.7904,21.8147,21.7904,21.8066,90677.0
2016-07-12 14:50:00,26.94,26.94,26.89,26.91,130682.0,21.8066,21.8066,21.7661,21.7823,130682.0
2016-07-12 15:00:00,26.92,26.94,26.9,26.92,120869.0,21.7904,21.8066,21.7742,21.7904,120869.0
2016-07-12 15:10:00,26.92,26.95,26.91,26.92,169363.0,21.7904,21.8147,21.7823,21.7904,169363.0
2016-07-12 15:20:00,26.92,26.96,26.91,26.94,160234.0,21.7904,21.8228,21.7823,21.8066,160234.0
2016-07-12 15:30:00,26.93,26.97,26.93,26.97,214737.0,21.7985,21.8309,21.7985,21.8309,214737.0
2016-07-12 15:40:00,26.97,26.99,26.95,26.96,208904.0,21.8309,21.8471,21.8147,21.8228,208904.0
2016-07-12 15:50:00,26.96,26.99,26.92,26.97,664784.0,21.8228,21.8471,21.7904,21.8309,664784.0
2016-07-13 09:30:00,26.92,27.01,26.79,26.8,802969.0,21.7904,21.8633,21.6852,21.6933,802969.0
2016-07-13 09:40:00,26.81,26.86,26.76,26.82,488697.0,21.7014,21.7418,21.6609,21.7095,488697.0
2016-07-13 09:50:00,26.81,26.88,26.81,26.86,239218.0,21.7014,21.758,21.7014,21.7418,239218.0
2016-07-13 10:00:00,26.87,26.92,26.81,26.83,458767.0,21.7499,21.7904,21.7014,21.7176,458767.0
2016-07-13 10:10:00,26.84,26.9,26.83,26.89,417158.0,21.7257,21.7742,21.7176,21.7661,417158.0
2016-07-13 10:20:00,26.9,26.92,26.87,26.89,104325.0,21.7742,21.7904,21.7499,21.7661,104325.0
2016-07-13 10:30:00,26.89,27.01,26.88,26.95,281454.0,21.7661,21.8633,21.758,21.8147,281454.0
2016-07-13 10:40:00,26.95,27.0,26.93,26.96,261409.0,21.8147,21.8552,21.7985,21.8228,261409.0
2016-07-13 10:50:00,26.96,26.98,26.92,26.93,99157.0,21.8228,21.839,21.7904,21.7985,99157.0
2016-07-13 11:00:00,26.93,26.96,26.92,26.95,111687.0,21.7985,21.8228,21.7904,21.8147,111687.0
2016-07-13 11:10:00,26.95,26.97,26.93,26.96,332965.0,21.8147,21.8309,21.7985,21.8228,332965.0
2016-07-13 11:20:00,26.97,26.98,26.92,26.95,187922.0,21.8309,21.839,21.7904,21.8147,187922.0
2016-07-13 11:30:00,26.94,26.95,26.92,26.94,55064.0,21.8066,21.8147,21.7904,21.8066,55064.0
2016-07-13 11:40:00,26.94,26.95,26.85,26.87,192230.0,21.8066,21.8147,21.7338,21.7499,192230.0
2016-07-13 11:50:00,26.86,26.91,26.86,26.88,85762.0,21.7418,21.7823,21.7418,21.758,85762.0
2016-07-13 12:00:00,26.89,26.9,26.86,26.89,154820.0,21.7661,21.7742,21.7418,21.7661,154820.0
2016-07-13 12:10:00,26.89,26.96,26.89,26.96,174534.0,21.7661,21.8228,21.7661,21.8228,174534.0
2016-07-13 12:20:00,26.95,26.96,26.92,26.93,105601.0,21.8147,21.8228,21.7904,21.7985,105601.0
2016-07-13 12:30:00,26.93,26.94,26.9,26.93,135772.0,21.7985,21.8066,21.7742,21.7985,135772.0
2016-07-13 12:40:00,26.92,26.93,26.89,26.89,278974.0,21.7904,21.7985,21.7661,21.7661,278974.0
2016-07-13 12:50:00,26.9,26.94,26.88,26.92,131732.0,21.7742,21.8066,21.758,21.7904,131732.0
2016-07-13 13:00:00,26.92,26.94,26.92,26.94,100759.0,21.7904,21.8066,21.7904,21.8066,100759.0
2016-07-13 13:10:00,26.93,26.99,26.93,26.99,123904.0,21.7985,21.8471,21.7985,21.8471,123904.0
2016-07-13 13:20:00,26.99,26.99,26.94,26.95,108853.0,21.8471,21.8471,21.8066,21.8147,108853.0
2016-07-13 13:30:00,26.95,26.95,26.9,26.92,122170.0,21.8147,21.8147,21.7742,21.7904,122170.0
2016-07-13 13:40:00,26.92,26.97,26.91,26.97,102764.0,21.7904,21.8309,21.7823,21.8309,102764.0
2016-07-13 13:50:00,26.97,26.97,26.9,26.93,108408.0,21.8309,21.8309,21.7742,21.7985,108408.0
2016-07-13 14:00:00,26.94,26.96,26.91,26.95,162398.0,21.8066,21.8228,21.7823,21.8147,162398.0
2016-07-13 14:10:00,26.96,26.98,26.93,26.94,92043.0,21.8228,21.839,21.7985,21.8066,92043.0
2016-07-13 14:20:00,26.94,26.99,26.91,26.99,229435.0,21.8066,21.8471,21.7823,21.8471,229435.0
2016-07-13 14:30:00,26.98,27.0,26.96,26.96,108194.0,21.839,21.8552,21.8228,21.8228,108194.0
2016-07-13 14:40:00,26.96,26.97,26.93,26.96,86207.0,21.8228,21.8309,21.7985,21.8228,86207.0
2016-07-13 14:50:00,26.97,26.97,26.92,26.93,389970.0,21.8309,21.8309,21.7904,21.7985,389970.0
2016-07-13 15:00:00,26.92,26.94,26.91,26.93,195484.0,21.7904,21.8066,21.7823,21.7985,195484.0
2016-07-13 15:10:00,26.92,26.93,26.86,26.87,441794.0,21.7904,21.7985,21.7418,21.7499,441794.0
2016-07-13 15:20:00,26.88,26.9,26.84,26.89,201585.0,21.758,21.7742,21.7257,21.7661,201585.0
2016-07-13 15:30:00,26.89,26.92,26.89,26.89,225869.0,21.7661,21.7904,21.7661,21.7661,225869.0
2016-07-13 15:40:00,26.9,26.94,26.89,26.93,427375.0,21.7742,21.8066,21.7661,21.7985,427375.0
2016-07-13 15:50:00,26.92,26.93,26.86,26.9,1837895.0,21.7904,21.7985,21.7418,21.7742,1837895.0
2016-07-14 09:30:00,27.0,27.02,26.74,26.86,786839.0,21.8552,21.8714,21.6447,21.7418,786839.0
2016-07-14 09:40:00,26.86,26.86,26.64,26.77,714743.0,21.7418,21.7418,21.5638,21.669,714743.0
2016-07-14 09:50:00,26.77,26.94,26.76,26.9,449825.0,21.669,21.8066,21.6609,21.7742,449825.0
2016-07-14 10:00:00,26.89,26.99,26.87,26.92,388633.0,21.7661,21.8471,21.7499,21.7904,388633.0
2016-07-14 10:10:00,26.92,26.94,26.82,26.93,280187.0,21.7904,21.8066,21.7095,21.7985,280187.0
2016-07-14 10:20:00,26.93,27.01,26.9,26.99,295516.0,21.7985,21.8633,21.7742,21.8471,295516.0
2016-07-14 10:30:00,27.0,27.02,26.97,26.99,252516.0,21.8552,21.8714,21.8309,21.8471,252516.0
2016-07-14 10:40:00,26.99,27.02,26.95,26.97,309253.0,21.8471,21.8714,21.8147,21.8309,309253.0
2016-07-14 10:50:00,26.96,27.0,26.96,27.0,120382.0,21.8228,21.8552,21.8228,21.8552,120382.0
2016-07-14 11:00:00,26.99,27.0,26.94,26.96,278263.0,21.8471,21.8552,21.8066,21.8228,278263.0
2016-07-14 11:10:00,26.96,26.99,26.96,26.97,174633.0,21.8228,21.8471,21.8228,21.8309,174633.0
2016-07-14 11:20:00,26.97,26.99,26.94,26.95,233403.0,21.8309,21.8471,21.8066,21.8147,233403.0
2016-07-14 11:30:00,26.95,26.95,26.82,26.88,261983.0,21.8147,21.8147,21.7095,21.758,261983.0
2016-07-14 11:40:00,26.88,26.94,26.87,26.94,173845.0,21.758,21.8066,21.7499,21.8066,173845.0
2016-07-14 11:50:00,26.94,26.97,26.9,26.91,245725.0,21.8066,21.8309,21.7742,21.7823,245725.0
2016-07-14 12:00:00,26.91,26.92,26.86,26.9,189661.0,21.7823,21.7904,21.7418,21.7742,189661.0
2016-07-14 12:10:00,26.91,26.93,26.9,26.92,76205.0,21.7823,21.7985,21.7742,21.7904,76205.0
2016-07-14 12:20:00,26.92,26.93,26.9,26.92,121752.0,21.7904,21.7985,21.7742,21.7904,121752.0
2016-07-14 12:30:00,26.92,26.95,26.86,26.87,212136.0,21.7904,21.8147,21.7418,21.7499,212136.0
2016-07-14 12:40:00,26.87,26.9,26.83,26.83,252648.0,21.7499,21.7742,21.7176,21.7176,252648.0
2016-07-14 12:50:00,26.84,26.88,26.83,26.87,152105.0,21.7257,21.758,21.7176,21.7499,152105.0
2016-07-14 13:00:00,26.87,26.89,26.86,26.86,78312.0,21.7499,21.7661,21.7418,21.7418,78312.0
2016-07-14 13:10:00,26.86,26.86,26.83,26.83,114824.0,21.7418,21.7418,21.7176,21.7176,114824.0
2016-07-14 13:20:00,26.84,26.84,26.77,26.77,164684.0,21.7257,21.7257,21.669,21.669,164684.0
2016-07-14 13:30:00,26.77,26.86,26.76,26.85,178395.0,21.669,21.7418,21.6609,21.7338,178395.0
2016-07-14 13:40:00,26.85,26.9,26.84,26.89,89213.0,21.7338,21.7742,21.7257,21.7661,89213.0
2016-07-14 13:50:00,26.89,26.9,26.85,26.87,118757.0,21.7661,21.7742,21.7338,21.7499,118757.0
2016-07-14 14:00:00,26.87,26.87,26.84,26.85,104391.0,21.7499,21.7499,21.7257,21.7338,104391.0
2016-07-14 14:10:00,26.84,26.85,26.81,26.84,266990.0,21.7257,21.7338,21.7014,21.7257,266990.0
2016-07-14 14:20:00,26.84,26.84,26.83,26.84,55214.0,21.7257,21.7257,21.7176,21.7257,55214.0
2016-07-14 14:30:00,26.84,26.92,26.83,26.9,183392.0,21.7257,21.7904,21.7176,21.7742,183392.0
2016-07-14 14:40:00,26.91,26.94,26.9,26.94,155233.0,21.7823,21.8066,21.7742,21.8066,155233.0
2016-07-14 14:50:00,26.94,27.0,26.93,26.99,209401.0,21.8066,21.8552,21.7985,21.8471,209401.0
2016-07-14 15:00:00,26.99,27.08,26.96,27.07,511399.0,21.8471,21.9199,21.8228,21.9118,511399.0
2016-07-14 15:10:00,27.07,27.2,27.07,27.13,430743.0,21.9118,22.0171,21.9118,21.9604,430743.0
2016-07-14 15:20:00,27.12,27.23,27.12,27.22,448334.0,21.9523,22.0413,21.9523,22.0333,448334.0
2016-07-14 15:30:00,27.22,27.23,27.18,27.2,406124.0,22.0333,22.0413,22.0009,22.0171,406124.0
2016-07-14 15:40:00,27.2,27.21,27.16,27.19,448480.0,22.0171,22.0252,21.9847,22.009,448480.0
2016-07-14 15:50:00,27.19,27.2,27.09,27.12,1162329.0,22.009,22.0171,21.928,21.9523,1162329.0
2016-07-15 09:30:00,27.19,27.26,27.18,27.2,264143.0,22.009,22.0656,22.0009,22.0171,264143.0
2016-07-15 09:40:00,27.2,27.2,27.11,27.12,400316.0,22.0171,22.0171,21.9442,21.9523,400316.0
2016-07-15 09:50:00,27.13,27.19,27.12,27.16,104597.0,21.9604,22.009,21.9523,21.9847,104597.0
2016-07-15 10:00:00,27.15,27.21,27.15,27.2,58204.0,21.9766,22.0252,21.9766,22.0171,58204.0
2016-07-15 10:10:00,27.19,27.21,27.13,27.13,67634.0,22.009,22.0252,21.9604,21.9604,67634.0
2016-07-15 10:20:00,27.14,27.18,27.13,27.14,107710.0,21.9685,22.0009,21.9604,21.9685,107710.0
2016-07-15 10:30:00,27.14,27.14,27.1,27.13,117079.0,21.9685,21.9685,21.9361,21.9604,117079.0
2016-07-15 10:40:00,27.13,27.13,27.1,27.12,86701.0,21.9604,21.9604,21.9361,21.9523,86701.0
2016-07-15 10:50:00,27.12,27.18,27.11,27.16,85471.0,21.9523,22.0009,21.9442,21.9847,85471.0
2016-07-15 11:00:00,27.16,27.17,27.03,27.04,175073.0,21.9847,21.9928,21.8795,21.8875,175073.0
2016-07-15 11:10:00,27.03,27.03,27.01,27.01,276119.0,21.8795,21.8795,21.8633,21.8633,276119.0
2016-07-15 11:20:00,27.02,27.06,26.98,27.0,133791.0,21.8714,21.9037,21.839,21.8552,133791.0
2016-07-15 11:30:00,27.0,27.01,26.97,26.99,116866.0,21.8552,21.8633,21.8309,21.8471,116866.0
2016-07-15 11:40:00,26.99,27.02,26.98,27.0,76162.0,21.8471,21.8714,21.839,21.8552,76162.0
2016-07-15 11:50:00,27.0,27.03,26.99,27.0,55640.0,21.8552,21.8795,21.8471,21.8552,55640.0
2016-07-15 12:00:00,27.0,27.01,27.0,27.01,23566.0,21.8552,21.8633,21.8552,21.8633,23566.0
2016-07-15 12:10:00,27.01,27.02,26.99,27.0,28006.0,21.8633,21.8714,21.8471,21.8552,28006.0
2016-07-15 12:20:00,27.0,27.02,26.98,27.0,45332.0,21.8552,21.8714,21.839,21.8552,45332.0
2016-07-15 12:30:00,27.0,27.01,26.99,26.99,61242.0,21.8552,21.8633,21.8471,21.8471,61242.0
2016-07-15 12:40:00,27.0,27.02,26.97,26.98,43881.0,21.8552,21.8714,21.8309,21.839,43881.0
2016-07-15 12:50:00,26.98,26.99,26.97,26.99,27920.0,21.839,21.8471,21.8309,21.8471,27920.0
2016-07-15 13:00:00,26.99,27.01,26.98,27.0,87840.0,21.8471,21.8633,21.839,21.8552,87840.0
2016-07-15 13:10:00,27.01,27.04,27.0,27.02,98678.0,21.8633,21.8875,21.8552,21.8714,98678.0
2016-07-15 13:20:00,27.02,27.03,26.97,26.98,135864.0,21.8714,21.8795,21.8309,21.839,135864.0
2016-07-15 13:30:00,26.98,27.03,26.97,27.03,227220.0,21.839,21.8795,21.8309,21.8795,227220.0
2016-07-15 13:40:00,27.02,27.04,27.02,27.03,34009.0,21.8714,21.8875,21.8714,21.8795,34009.0
2016-07-15 13:50:00,27.02,27.07,27.02,27.06,264762.0,21.8714,21.9118,21.8714,21.9037,264762.0
2016-07-15 14:00:00,27.06,27.07,27.03,27.05,100118.0,21.9037,21.9118,21.8795,21.8956,100118.0
2016-07-15 14:10:00,27.05,27.07,27.02,27.02,80561.0,21.8956,21.9118,21.8714,21.8714,80561.0
2016-07-15 14:20:00,27.02,27.03,27.0,27.03,54090.0,21.8714,21.8795,21.8552,21.8795,54090.0
2016-07-15 14:30:00,27.03,27.04,27.0,27.03,113792.0,21.8795,21.8875,21.8552,21.8795,113792.0
2016-07-15 14:40:00,27.03,27.04,27.02,27.04,43843.0,21.8795,21.8875,21.8714,21.8875,43843.0
2016-07-15 14:50:00,27.03,27.06,27.03,27.05,60809.0,21.8795,21.9037,21.8795,21.8956,60809.0
2016-07-15 15:00:00,27.05,27.06,27.05,27.05,38184.0,21.8956,21.9037,21.8956,21.8956,38184.0
2016-07-15 15:10:00,27.05,27.06,27.01,27.03,99345.0,21.8956,21.9037,21.8633,21.8795,99345.0
2016-07-15 15:20:00,27.03,27.03,27.0,27.03,132552.0,21.8795,21.8795,21.8552,21.8795,132552.0
2016-07-15 15:30:00,27.02,27.03,27.01,27.02,209752.0,21.8714,21.8795,21.8633,21.8714,209752.0
2016-07-15 15:40:00,27.02,27.03,27.0,27.0,326565.0,21.8714,21.8795,21.8552,21.8552,326565.0
2016-07-15 15:50:00,27.0,27.03,27.0,27.01,1058049.0,21.8552,21.8795,21.8552,21.8633,1058049.0
2016-07-18 09:30:00,27.31,27.41,27.15,27.41,681040.0,22.1061,22.187,21.9766,22.187,681040.0
2016-07-18 09:40:00,27.4,27.5,27.38,27.49,396486.0,22.179,22.2599,22.1628,22.2518,396486.0
2016-07-18 09:50:00,27.48,27.53,27.48,27.5,218796.0,22.2437,22.2842,22.2437,22.2599,218796.0
2016-07-18 10:00:00,27.5,27.52,27.43,27.45,198203.0,22.2599,22.2761,22.2032,22.2194,198203.0
2016-07-18 10:10:00,27.45,27.49,27.41,27.47,121568.0,22.2194,22.2518,22.187,22.2356,121568.0
2016-07-18 10:20:00,27.46,27.49,27.44,27.48,150808.0,22.2275,22.2518,22.2113,22.2437,150808.0
2016-07-18 10:30:00,27.47,27.52,27.46,27.48,120935.0,22.2356,22.2761,22.2275,22.2437,120935.0
2016-07-18 10:40:00,27.48,27.49,27.43,27.48,78285.0,22.2437,22.2518,22.2032,22.2437,78285.0
2016-07-18 10:50:00,27.47,27.48,27.44,27.44,98576.0,22.2356,22.2437,22.2113,22.2113,98576.0
2016-07-18 11:00:00,27.45,27.48,27.44,27.46,76329.0,22.2194,22.2437,22.2113,22.2275,76329.0
2016-07-18 11:10:00,27.46,27.51,27.45,27.5,165126.0,22.2275,22.268,22.2194,22.2599,165126.0
2016-07-18 11:20:00,27.5,27.51,27.47,27.48,188418.0,22.2599,22.268,22.2356,22.2437,188418.0
2016-07-18 11:30:00,27.48,27.52,27.46,27.52,128166.0,22.2437,22.2761,22.2275,22.2761,128166.0
2016-07-18 11:40:00,27.51,27.53,27.49,27.53,83267.0,22.268,22.2842,22.2518,22.2842,83267.0
2016-07-18 11:50:00,27.53,27.54,27.47,27.48,98590.0,22.2842,22.2923,22.2356,22.2437,98590.0
2016-07-18 12:00:00,27.48,27.5,27.46,27.46,88880.0,22.2437,22.2599,22.2275,22.2275,88880.0
2016-07-18 12:10:00,27.46,27.51,27.43,27.44,173316.0,22.2275,22.268,22.2032,22.2113,173316.0
2016-07-18 12:20:00,27.44,27.5,27.43,27.49,127733.0,22.2113,22.2599,22.2032,22.2518,127733.0
2016-07-18 12:30:00,27.49,27.49,27.46,27.48,84073.0,22.2518,22.2518,22.2275,22.2437,84073.0
2016-07-18 12:40:00,27.48,27.5,27.47,27.5,72375.0,22.2437,22.2599,22.2356,22.2599,72375.0
2016-07-18 12:50:00,27.49,27.49,27.45,27.47,88878.0,22.2518,22.2518,22.2194,22.2356,88878.0
2016-07-18 13:00:00,27.46,27.5,27.45,27.46,109020.0,22.2275,22.2599,22.2194,22.2275,109020.0
2016-07-18 13:10:00,27.47,27.47,27.42,27.44,78644.0,22.2356,22.2356,22.1951,22.2113,78644.0
2016-07-18 13:20:00,27.44,27.52,27.43,27.51,133275.0,22.2113,22.2761,22.2032,22.268,133275.0
2016-07-18 13:30:00,27.51,27.54,27.49,27.52,119166.0,22.268,22.2923,22.2518,22.2761,119166.0
2016-07-18 13:40:00,27.51,27.54,27.49,27.53,76920.0,22.268,22.2923,22.2518,22.2842,76920.0
2016-07-18 13:50:00,27.52,27.55,27.52,27.54,116894.0,22.2761,22.3004,22.2761,22.2923,116894.0
2016-07-18 14:00:00,27.54,27.6,27.53,27.6,245831.0,22.2923,22.3408,22.2842,22.3408,245831.0
2016-07-18 14:10:00,27.6,27.62,27.56,27.57,222630.0,22.3408,22.357,22.3085,22.3166,222630.0
2016-07-18 14:20:00,27.57,27.62,27.57,27.62,173043.0,22.3166,22.357,22.3166,22.357,173043.0
2016-07-18 14:30:00,27.61,27.63,27.57,27.59,137397.0,22.3489,22.3651,22.3166,22.3327,137397.0
2016-07-18 14:40:00,27.59,27.62,27.58,27.61,92014.0,22.3327,22.357,22.3247,22.3489,92014.0
2016-07-18 14:50:00,27.61,27.62,27.57,27.6,97484.0,22.3489,22.357,22.3166,22.3408,97484.0
2016-07-18 15:00:00,27.59,27.61,27.57,27.59,138904.0,22.3327,22.3489,22.3166,22.3327,138904.0
2016-07-18 15:10:00,27.59,27.64,27.59,27.62,168478.0,22.3327,22.3732,22.3327,22.357,168478.0
2016-07-18 15:20:00,27.63,27.64,27.61,27.64,172622.0,22.3651,22.3732,22.3489,22.3732,172622.0
2016-07-18 15:30:00,27.64,27.64,27.6,27.61,218665.0,22.3732,22.3732,22.3408,22.3489,218665.0
2016-07-18 15:40:00,27.61,27.64,27.6,27.64,283242.0,22.3489,22.3732,22.3408,22.3732,283242.0
2016-07-18 15:50:00,27.64,27.65,27.6,27.64,1080450.0,22.3732,22.3813,22.3408,22.3732,1080450.0
2016-07-19 09:30:00,27.38,27.5,27.33,27.49,203247.0,22.1628,22.2599,22.1223,22.2518,203247.0
2016-07-19 09:40:00,27.49,27.52,27.37,27.42,202097.0,22.2518,22.2761,22.1547,22.1951,202097.0
2016-07-19 09:50:00,27.42,27.45,27.39,27.42,231403.0,22.1951,22.2194,22.1709,22.1951,231403.0
2016-07-19 10:00:00,27.42,27.43,27.36,27.37,181540.0,22.1951,22.2032,22.1466,22.1547,181540.0
2016-07-19 10:10:00,27.37,27.38,27.33,27.34,198228.0,22.1547,22.1628,22.1223,22.1304,198228.0
2016-07-19 10:20:00,27.34,27.36,27.33,27.34,105943.0,22.1304,22.1466,22.1223,22.1304,105943.0
2016-07-19 10:30:00,27.35,27.39,27.34,27.36,58606.0,22.1385,22.1709,22.1304,22.1466,58606.0
2016-07-19 10:40:00,27.36,27.38,27.32,27.33,185081.0,22.1466,22.1628,22.1142,22.1223,185081.0
2016-07-19 10:50:00,27.33,27.37,27.32,27.37,58127.0,22.1223,22.1547,22.1142,22.1547,58127.0
2016-07-19 11:00:00,27.37,27.4,27.36,27.38,65747.0,22.1547,22.179,22.1466,22.1628,65747.0
2016-07-19 11:10:00,27.38,27.38,27.3,27.31,88854.0,22.1628,22.1628,22.098,22.1061,88854.0
2016-07-19 11:20:00,27.3,27.32,27.27,27.29,158788.0,22.098,22.1142,22.0737,22.0899,158788.0
2016-07-19 11:30:00,27.29,27.31,27.28,27.3,46613.0,22.0899,22.1061,22.0818,22.098,46613.0
2016-07-19 11:40:00,27.31,27.32,27.26,27.29,90778.0,22.1061,22.1142,22.0656,22.0899,90778.0
2016-07-19 11:50:00,27.29,27.31,27.27,27.29,62725.0,22.0899,22.1061,22.0737,22.0899,62725.0
2016-07-19 12:00:00,27.29,27.3,27.27,27.29,63343.0,22.0899,22.098,22.0737,22.0899,63343.0
2016-07-19 12:10:00,27.3,27.3,27.28,27.29,25879.0,22.098,22.098,22.0818,22.0899,25879.0
2016-07-19 12:20:00,27.29,27.31,27.28,27.29,67539.0,22.0899,22.1061,22.0818,22.0899,67539.0
2016-07-19 12:30:00,27.3,27.31,27.27,27.28,135200.0,22.098,22.1061,22.0737,22.0818,135200.0
2016-07-19 12:40:00,27.28,27.28,27.25,27.28,63603.0,22.0818,22.0818,22.0575,22.0818,63603.0
2016-07-19 12:50:00,27.27,27.29,27.25,27.26,81775.0,22.0737,22.0899,22.0575,22.0656,81775.0
2016-07-19 13:00:00,27.26,27.27,27.23,27.25,62302.0,22.0656,22.0737,22.0413,22.0575,62302.0
2016-07-19 13:10:00,27.24,27.25,27.2,27.21,113843.0,22.0494,22.0575,22.0171,22.0252,113843.0
2016-07-19 13:20:00,27.21,27.23,27.19,27.21,77606.0,22.0252,22.0413,22.009,22.0252,77606.0
2016-07-19 13:30:00,27.2,27.23,27.19,27.23,120045.0,22.0171,22.0413,22.009,22.0413,120045.0
2016-07-19 13:40:00,27.23,27.27,27.22,27.26,118201.0,22.0413,22.0737,22.0333,22.0656,118201.0
2016-07-19 13:50:00,27.26,27.26,27.24,27.25,79837.0,22.0656,22.0656,22.0494,22.0575,79837.0
2016-07-19 14:00:00,27.25,27.27,27.24,27.26,58597.0,22.0575,22.0737,22.0494,22.0656,58597.0
2016-07-19 14:10:00,27.26,27.3,27.25,27.3,85902.0,22.0656,22.098,22.0575,22.098,85902.0
2016-07-19 14:20:00,27.3,27.31,27.28,27.29,76845.0,22.098,22.1061,22.0818,22.0899,76845.0
2016-07-19 14:30:00,27.28,27.3,27.27,27.3,98293.0,22.0818,22.098,22.0737,22.098,98293.0
2016-07-19 14:40:00,27.3,27.31,27.28,27.28,83572.0,22.098,22.1061,22.0818,22.0818,83572.0
2016-07-19 14:50:00,27.29,27.3,27.27,27.29,99134.0,22.0899,22.098,22.0737,22.0899,99134.0
2016-07-19 15:00:00,27.29,27.29,27.26,27.27,93210.0,22.0899,22.0899,22.0656,22.0737,93210.0
2016-07-19 15:10:00,27.28,27.29,27.27,27.29,62216.0,22.0818,22.0899,22.0737,22.0899,62216.0
2016-07-19 15:20:00,27.29,27.3,27.27,27.28,107587.0,22.0899,22.098,22.0737,22.0818,107587.0
2016-07-19 15:30:00,27.29,27.3,27.28,27.29,94461.0,22.0899,22.098,22.0818,22.0899,94461.0
2016-07-19 15:40:00,27.28,27.29,27.26,27.26,167237.0,22.0818,22.0899,22.0656,22.0656,167237.0
2016-07-19 15:50:00,27.27,27.29,27.26,27.28,548548.0,22.0737,22.0899,22.0656,22.0818,548548.0
2016-07-20 09:30:00,27.4,27.45,27.28,27.34,295831.0,22.179,22.2194,22.0818,22.1304,295831.0
2016-07-20 09:40:00,27.34,27.41,27.33,27.35,223370.0,22.1304,22.187,22.1223,22.1385,223370.0
2016-07-20 09:50:00,27.34,27.38,27.32,27.34,222627.0,22.1304,22.1628,22.1142,22.1304,222627.0
2016-07-20 10:00:00,27.34,27.39,27.34,27.35,177593.0,22.1304,22.1709,22.1304,22.1385,177593.0
2016-07-20 10:10:00,27.35,27.38,27.33,27.36,202425.0,22.1385,22.1628,22.1223,22.1466,202425.0
2016-07-20 10:20:00,27.36,27.38,27.33,27.36,166336.0,22.1466,22.1628,22.1223,22.1466,166336.0
2016-07-20 10:30:00,27.36,27.4,27.35,27.39,149086.0,22.1466,22.179,22.1385,22.1709,149086.0
2016-07-20 10:40:00,27.39,27.43,27.38,27.41,77774.0,22.1709,22.2032,22.1628,22.187,77774.0
2016-07-20 10:50:00,27.41,27.46,27.4,27.45,106600.0,22.187,22.2275,22.179,22.2194,106600.0
2016-07-20 11:00:00,27.46,27.5,27.45,27.46,115317.0,22.2275,22.2599,22.2194,22.2275,115317.0
2016-07-20 11:10:00,27.46,27.46,27.44,27.45,72438.0,22.2275,22.2275,22.2113,22.2194,72438.0
2016-07-20 11:20:00,27.45,27.46,27.43,27.44,127168.0,22.2194,22.2275,22.2032,22.2113,127168.0
2016-07-20 11:30:00,27.44,27.46,27.39,27.42,139753.0,22.2113,22.2275,22.1709,22.1951,139753.0
2016-07-20 11:40:00,27.42,27.45,27.4,27.4,89870.0,22.1951,22.2194,22.179,22.179,89870.0
2016-07-20 11:50:00,27.4,27.44,27.4,27.4,102903.0,22.179,22.2113,22.179,22.179,102903.0
2016-07-20 12:00:00,27.4,27.43,27.39,27.41,62510.0,22.179,22.2032,22.1709,22.187,62510.0
2016-07-20 12:10:00,27.41,27.45,27.39,27.45,56083.0,22.187,22.2194,22.1709,22.2194,56083.0
2016-07-20 12:20:00,27.45,27.46,27.41,27.43,83404.0,22.2194,22.2275,22.187,22.2032,83404.0
2016-07-20 12:30:00,27.43,27.46,27.43,27.45,121287.0,22.2032,22.2275,22.2032,22.2194,121287.0
2016-07-20 12:40:00,27.45,27.48,27.44,27.46,64760.0,22.2194,22.2437,22.2113,22.2275,64760.0
2016-07-20 12:50:00,27.45,27.47,27.44,27.46,41260.0,22.2194,22.2356,22.2113,22.2275,41260.0
2016-07-20 13:00:00,27.46,27.5,27.45,27.5,76601.0,22.2275,22.2599,22.2194,22.2599,76601.0
2016-07-20 13:10:00,27.49,27.5,27.46,27.48,114243.0,22.2518,22.2599,22.2275,22.2437,114243.0
2016-07-20 13:20:00,27.48,27.52,27.47,27.51,58264.0,22.2437,22.2761,22.2356,22.268,58264.0
2016-07-20 13:30:00,27.51,27.54,27.49,27.51,93092.0,22.268,22.2923,22.2518,22.268,93092.0
2016-07-20 13:40:00,27.51,27.54,27.5,27.53,103721.0,22.268,22.2923,22.2599,22.2842,103721.0
2016-07-20 13:50:00,27.53,27.55,27.52,27.55,89782.0,22.2842,22.3004,22.2761,22.3004,89782.0
2016-07-20 14:00:00,27.55,27.56,27.51,27.54,65925.0,22.3004,22.3085,22.268,22.2923,65925.0
2016-07-20 14:10:00,27.54,27.55,27.51,27.53,100130.0,22.2923,22.3004,22.268,22.2842,100130.0
2016-07-20 14:20:00,27.54,27.54,27.5,27.5,109655.0,22.2923,22.2923,22.2599,22.2599,109655.0
2016-07-20 14:30:00,27.5,27.51,27.48,27.49,50717.0,22.2599,22.268,22.2437,22.2518,50717.0
2016-07-20 14:40:00,27.5,27.51,27.49,27.5,53507.0,22.2599,22.268,22.2518,22.2599,53507.0
2016-07-20 14:50:00,27.5,27.52,27.49,27.5,56725.0,22.2599,22.2761,22.2518,22.2599,56725.0
2016-07-20 15:00:00,27.5,27.53,27.48,27.53,208987.0,22.2599,22.2842,22.2437,22.2842,208987.0
2016-07-20 15:10:00,27.53,27.57,27.52,27.57,156887.0,22.2842,22.3166,22.2761,22.3166,156887.0
2016-07-20 15:20:00,27.57,27.57,27.52,27.53,214418.0,22.3166,22.3166,22.2761,22.2842,214418.0
2016-07-20 15:30:00,27.53,27.59,27.52,27.57,226158.0,22.2842,22.3327,22.2761,22.3166,226158.0
2016-07-20 15:40:00,27.58,27.59,27.55,27.57,372933.0,22.3247,22.3327,22.3004,22.3166,372933.0
2016-07-20 15:50:00,27.57,27.59,27.54,27.54,370770.0,22.3166,22.3327,22.2923,22.2923,370770.0
2016-07-21 09:30:00,27.67,27.69,27.51,27.66,246742.0,22.3975,22.4137,22.268,22.3894,246742.0
2016-07-21 09:40:00,27.66,27.74,27.65,27.72,247801.0,22.3894,22.4542,22.3813,22.438,247801.0
2016-07-21 09:50:00,27.72,27.73,27.67,27.69,191297.0,22.438,22.4461,22.3975,22.4137,191297.0
2016-07-21 10:00:00,27.69,27.75,27.67,27.68,155345.0,22.4137,22.4623,22.3975,22.4056,155345.0
2016-07-21 10:10:00,27.68,27.71,27.66,27.66,171930.0,22.4056,22.4299,22.3894,22.3894,171930.0
2016-07-21 10:20:00,27.66,27.73,27.66,27.73,90091.0,22.3894,22.4461,22.3894,22.4461,90091.0
2016-07-21 10:30:00,27.73,27.75,27.7,27.74,169485.0,22.4461,22.4623,22.4218,22.4542,169485.0
2016-07-21 10:40:00,27.74,27.76,27.7,27.7,171969.0,22.4542,22.4704,22.4218,22.4218,171969.0
2016-07-21 10:50:00,27.7,27.75,27.7,27.75,49645.0,22.4218,22.4623,22.4218,22.4623,49645.0
2016-07-21 11:00:00,27.75,27.78,27.73,27.77,98855.0,22.4623,22.4865,22.4461,22.4784,98855.0
2016-07-21 11:10:00,27.77,27.78,27.75,27.77,92498.0,22.4784,22.4865,22.4623,22.4784,92498.0
2016-07-21 11:20:00,27.77,27.82,27.76,27.79,200289.0,22.4784,22.5189,22.4704,22.4946,200289.0
2016-07-21 11:30:00,27.79,27.8,27.71,27.71,87889.0,22.4946,22.5027,22.4299,22.4299,87889.0
2016-07-21 11:40:00,27.71,27.74,27.67,27.67,167818.0,22.4299,22.4542,22.3975,22.3975,167818.0
2016-07-21 11:50:00,27.68,27.68,27.61,27.62,100768.0,22.4056,22.4056,22.3489,22.357,100768.0
2016-07-21 12:00:00,27.62,27.65,27.61,27.65,111503.0,22.357,22.3813,22.3489,22.3813,111503.0
2016-07-21 12:10:00,27.64,27.67,27.64,27.64,206261.0,22.3732,22.3975,22.3732,22.3732,206261.0
2016-07-21 12:20:00,27.65,27.65,27.62,27.64,63371.0,22.3813,22.3813,22.357,22.3732,63371.0
2016-07-21 12:30:00,27.64,27.64,27.62,27.63,23110.0,22.3732,22.3732,22.357,22.3651,23110.0
2016-07-21 12:40:00,27.62,27.64,27.62,27.63,67945.0,22.357,22.3732,22.357,22.3651,67945.0
2016-07-21 12:50:00,27.62,27.63,27.57,27.59,182344.0,22.357,22.3651,22.3166,22.3327,182344.0
2016-07-21 13:00:00,27.58,27.6,27.57,27.58,49881.0,22.3247,22.3408,22.3166,22.3247,49881.0
2016-07-21 13:10:00,27.58,27.6,27.58,27.59,40824.0,22.3247,22.3408,22.3247,22.3327,40824.0
2016-07-21 13:20:00,27.6,27.6,27.58,27.59,36341.0,22.3408,22.3408,22.3247,22.3327,36341.0
2016-07-21 13:30:00,27.59,27.59,27.57,27.58,39024.0,22.3327,22.3327,22.3166,22.3247,39024.0
2016-07-21 13:40:00,27.58,27.6,27.57,27.57,83178.0,22.3247,22.3408,22.3166,22.3166,83178.0
2016-07-21 13:50:00,27.57,27.58,27.53,27.54,60532.0,22.3166,22.3247,22.2842,22.2923,60532.0
2016-07-21 14:00:00,27.54,27.56,27.54,27.55,74349.0,22.2923,22.3085,22.2923,22.3004,74349.0
2016-07-21 14:10:00,27.55,27.55,27.5,27.53,46708.0,22.3004,22.3004,22.2599,22.2842,46708.0
2016-07-21 14:20:00,27.53,27.56,27.52,27.55,69522.0,22.2842,22.3085,22.2761,22.3004,69522.0
2016-07-21 14:30:00,27.55,27.56,27.51,27.52,62316.0,22.3004,22.3085,22.268,22.2761,62316.0
2016-07-21 14:40:00,27.53,27.54,27.49,27.49,87027.0,22.2842,22.2923,22.2518,22.2518,87027.0
2016-07-21 14:50:00,27.49,27.51,27.45,27.45,82944.0,22.2518,22.268,22.2194,22.2194,82944.0
2016-07-21 15:00:00,27.45,27.48,27.42,27.43,100935.0,22.2194,22.2437,22.1951,22.2032,100935.0
2016-07-21 15:10:00,27.42,27.48,27.42,27.46,102087.0,22.1951,22.2437,22.1951,22.2275,102087.0
2016-07-21 15:20:00,27.46,27.49,27.45,27.47,83732.0,22.2275,22.2518,22.2194,22.2356,83732.0
2016-07-21 15:30:00,27.48,27.49,27.45,27.45,148469.0,22.2437,22.2518,22.2194,22.2194,148469.0
2016-07-21 15:40:00,27.45,27.52,27.45,27.5,319841.0,22.2194,22.2761,22.2194,22.2599,319841.0
2016-07-21 15:50:00,27.5,27.52,27.46,27.49,913218.0,22.2599,22.2761,22.2275,22.2518,913218.0
2016-07-22 09:30:00,27.53,27.59,27.49,27.52,440206.0,22.2842,22.3327,22.2518,22.2761,440206.0
2016-07-22 09:40:00,27.52,27.64,27.47,27.57,163238.0,22.2761,22.3732,22.2356,22.3166,163238.0
2016-07-22 09:50:00,27.56,27.66,27.55,27.66,119147.0,22.3085,22.3894,22.3004,22.3894,119147.0
2016-07-22 10:00:00,27.66,27.75,27.65,27.66,214765.0,22.3894,22.4623,22.3813,22.3894,214765.0
2016-07-22 10:10:00,27.65,27.67,27.59,27.6,90037.0,22.3813,22.3975,22.3327,22.3408,90037.0
2016-07-22 10:20:00,27.59,27.65,27.58,27.64,164206.0,22.3327,22.3813,22.3247,22.3732,164206.0
2016-07-22 10:30:00,27.64,27.66,27.61,27.63,61825.0,22.3732,22.3894,22.3489,22.3651,61825.0
2016-07-22 10:40:00,27.63,27.66,27.59,27.61,160695.0,22.3651,22.3894,22.3327,22.3489,160695.0
2016-07-22 10:50:00,27.62,27.62,27.54,27.55,94421.0,22.357,22.357,22.2923,22.3004,94421.0
2016-07-22 11:00:00,27.55,27.56,27.51,27.54,172081.0,22.3004,22.3085,22.268,22.2923,172081.0
2016-07-22 11:10:00,27.54,27.56,27.53,27.55,112715.0,22.2923,22.3085,22.2842,22.3004,112715.0
2016-07-22 11:20:00,27.56,27.57,27.54,27.55,63325.0,22.3085,22.3166,22.2923,22.3004,63325.0
2016-07-22 11:30:00,27.55,27.61,27.54,27.61,126067.0,22.3004,22.3489,22.2923,22.3489,126067.0
2016-07-22 11:40:00,27.61,27.64,27.6,27.6,53158.0,22.3489,22.3732,22.3408,22.3408,53158.0
2016-07-22 11:50:00,27.6,27.65,27.59,27.65,51532.0,22.3408,22.3813,22.3327,22.3813,51532.0
2016-07-22 12:00:00,27.64,27.67,27.64,27.64,45755.0,22.3732,22.3975,22.3732,22.3732,45755.0
2016-07-22 12:10:00,27.64,27.67,27.62,27.65,77784.0,22.3732,22.3975,22.357,22.3813,77784.0
2016-07-22 12:20:00,27.65,27.68,27.63,27.68,136794.0,22.3813,22.4056,22.3651,22.4056,136794.0
2016-07-22 12:30:00,27.68,27.7,27.66,27.67,48269.0,22.4056,22.4218,22.3894,22.3975,48269.0
2016-07-22 12:40:00,27.68,27.72,27.67,27.71,89280.0,22.4056,22.438,22.3975,22.4299,89280.0
2016-07-22 12:50:00,27.71,27.75,27.71,27.71,86496.0,22.4299,22.4623,22.4299,22.4299,86496.0
2016-07-22 13:00:00,27.71,27.72,27.68,27.71,60734.0,22.4299,22.438,22.4056,22.4299,60734.0
2016-07-22 13:10:00,27.71,27.73,27.69,27.71,62822.0,22.4299,22.4461,22.4137,22.4299,62822.0
2016-07-22 13:20:00,27.71,27.74,27.71,27.74,72393.0,22.4299,22.4542,22.4299,22.4542,72393.0
2016-07-22 13:30:00,27.74,27.75,27.69,27.71,91453.0,22.4542,22.4623,22.4137,22.4299,91453.0
2016-07-22 13:40:00,27.71,27.75,27.71,27.73,88269.0,22.4299,22.4623,22.4299,22.4461,88269.0
2016-07-22 13:50:00,27.74,27.77,27.73,27.74,50689.0,22.4542,22.4784,22.4461,22.4542,50689.0
2016-07-22 14:00:00,27.75,27.76,27.71,27.76,77901.0,22.4623,22.4704,22.4299,22.4704,77901.0
2016-07-22 14:10:00,27.76,27.77,27.74,27.77,150152.0,22.4704,22.4784,22.4542,22.4784,150152.0
2016-07-22 14:20:00,27.77,27.77,27.75,27.76,52913.0,22.4784,22.4784,22.4623,22.4704,52913.0
2016-07-22 14:30:00,27.76,27.78,27.75,27.77,75196.0,22.4704,22.4865,22.4623,22.4784,75196.0
2016-07-22 14:40:00,27.77,27.78,27.75,27.77,58848.0,22.4784,22.4865,22.4623,22.4784,58848.0
2016-07-22 14:50:00,27.77,27.79,27.74,27.75,51070.0,22.4784,22.4946,22.4542,22.4623,51070.0
2016-07-22 15:00:00,27.76,27.76,27.73,27.75,139510.0,22.4704,22.4704,22.4461,22.4623,139510.0
2016-07-22 15:10:00,27.75,27.77,27.73,27.74,76221.0,22.4623,22.4784,22.4461,22.4542,76221.0
2016-07-22 15:20:00,27.74,27.76,27.73,27.74,82356.0,22.4542,22.4704,22.4461,22.4542,82356.0
2016-07-22 15:30:00,27.74,27.76,27.73,27.76,139277.0,22.4542,22.4704,22.4461,22.4704,139277.0
2016-07-22 15:40:00,27.75,27.76,27.73,27.74,176955.0,22.4623,22.4704,22.4461,22.4542,176955.0
2016-07-22 15:50:00,27.74,27.77,27.71,27.74,610317.0,22.4542,22.4784,22.4299,22.4542,610317.0
2016-07-25 09:30:00,27.49,27.66,27.49,27.58,250446.0,22.2518,22.3894,22.2518,22.3247,250446.0
2016-07-25 09:40:00,27.58,27.64,27.56,27.63,332370.0,22.3247,22.3732,22.3085,22.3651,332370.0
2016-07-25 09:50:00,27.63,27.74,27.63,27.71,487599.0,22.3651,22.4542,22.3651,22.4299,487599.0
2016-07-25 10:00:00,27.72,27.77,27.7,27.73,366915.0,22.438,22.4784,22.4218,22.4461,366915.0
2016-07-25 10:10:00,27.72,27.73,27.71,27.73,212217.0,22.438,22.4461,22.4299,22.4461,212217.0
2016-07-25 10:20:00,27.73,27.79,27.72,27.79,176819.0,22.4461,22.4946,22.438,22.4946,176819.0
2016-07-25 10:30:00,27.79,27.79,27.78,27.79,214033.0,22.4946,22.4946,22.4865,22.4946,214033.0
2016-07-25 10:40:00,27.79,27.81,27.78,27.8,122719.0,22.4946,22.5108,22.4865,22.5027,122719.0
2016-07-25 10:50:00,27.81,27.84,27.8,27.83,155135.0,22.5108,22.5351,22.5027,22.527,155135.0
2016-07-25 11:00:00,27.84,27.84,27.75,27.79,235909.0,22.5351,22.5351,22.4623,22.4946,235909.0
2016-07-25 11:10:00,27.8,27.81,27.79,27.8,111067.0,22.5027,22.5108,22.4946,22.5027,111067.0
2016-07-25 11:20:00,27.8,27.84,27.78,27.84,164025.0,22.5027,22.5351,22.4865,22.5351,164025.0
2016-07-25 11:30:00,27.84,27.85,27.83,27.84,148901.0,22.5351,22.5432,22.527,22.5351,148901.0
2016-07-25 11:40:00,27.84,27.86,27.83,27.86,92274.0,22.5351,22.5513,22.527,22.5513,92274.0
2016-07-25 11:50:00,27.86,27.87,27.84,27.86,106732.0,22.5513,22.5594,22.5351,22.5513,106732.0
2016-07-25 12:00:00,27.86,27.88,27.85,27.88,84768.0,22.5513,22.5675,22.5432,22.5675,84768.0
2016-07-25 12:10:00,27.88,27.88,27.84,27.86,117527.0,22.5675,22.5675,22.5351,22.5513,117527.0
2016-07-25 12:20:00,27.86,27.88,27.82,27.85,91697.0,22.5513,22.5675,22.5189,22.5432,91697.0
2016-07-25 12:30:00,27.85,27.85,27.81,27.82,64408.0,22.5432,22.5432,22.5108,22.5189,64408.0
2016-07-25 12:40:00,27.82,27.85,27.8,27.85,63109.0,22.5189,22.5432,22.5027,22.5432,63109.0
2016-07-25 12:50:00,27.85,27.87,27.81,27.83,191115.0,22.5432,22.5594,22.5108,22.527,191115.0
2016-07-25 13:00:00,27.84,27.85,27.83,27.84,55637.0,22.5351,22.5432,22.527,22.5351,55637.0
2016-07-25 13:10:00,27.84,27.86,27.83,27.86,102612.0,22.5351,22.5513,22.527,22.5513,102612.0
2016-07-25 13:20:00,27.85,27.92,27.84,27.92,509444.0,22.5432,22.5999,22.5351,22.5999,509444.0
2016-07-25 13:30:00,27.92,27.92,27.85,27.86,70535.0,22.5999,22.5999,22.5432,22.5513,70535.0
2016-07-25 13:40:00,27.86,27.88,27.85,27.87,88637.0,22.5513,22.5675,22.5432,22.5594,88637.0
2016-07-25 13:50:00,27.86,27.87,27.83,27.84,128858.0,22.5513,22.5594,22.527,22.5351,128858.0
2016-07-25 14:00:00,27.85,27.89,27.83,27.87,161882.0,22.5432,22.5756,22.527,22.5594,161882.0
2016-07-25 14:10:00,27.87,27.91,27.86,27.89,114301.0,22.5594,22.5918,22.5513,22.5756,114301.0
2016-07-25 14:20:00,27.89,27.91,27.87,27.89,162564.0,22.5756,22.5918,22.5594,22.5756,162564.0
2016-07-25 14:30:00,27.89,27.9,27.89,27.89,64292.0,22.5756,22.5837,22.5756,22.5756,64292.0
2016-07-25 14:40:00,27.89,27.9,27.88,27.89,124682.0,22.5756,22.5837,22.5675,22.5756,124682.0
2016-07-25 14:50:00,27.89,27.9,27.88,27.89,73329.0,22.5756,22.5837,22.5675,22.5756,73329.0
2016-07-25 15:00:00,27.88,27.9,27.85,27.85,175162.0,22.5675,22.5837,22.5432,22.5432,175162.0
2016-07-25 15:10:00,27.85,27.86,27.83,27.84,217879.0,22.5432,22.5513,22.527,22.5351,217879.0
2016-07-25 15:20:00,27.84,27.88,27.83,27.88,213225.0,22.5351,22.5675,22.527,22.5675,213225.0
2016-07-25 15:30:00,27.88,27.9,27.87,27.9,133043.0,22.5675,22.5837,22.5594,22.5837,133043.0
2016-07-25 15:40:00,27.89,27.9,27.85,27.89,363772.0,22.5756,22.5837,22.5432,22.5756,363772.0
2016-07-25 15:50:00,27.88,27.89,27.85,27.85,709778.0,22.5675,22.5756,22.5432,22.5432,709778.0
2016-07-26 09:30:00,27.97,28.2,27.95,28.17,447878.0,22.6403,22.8265,22.6241,22.8022,447878.0
2016-07-26 09:40:00,28.18,28.28,28.15,28.22,362536.0,22.8103,22.8913,22.786,22.8427,362536.0
2016-07-26 09:50:00,28.21,28.25,28.19,28.23,202053.0,22.8346,22.867,22.8184,22.8508,202053.0
2016-07-26 10:00:00,28.23,28.23,28.19,28.21,286208.0,22.8508,22.8508,22.8184,22.8346,286208.0
2016-07-26 10:10:00,28.21,28.22,28.16,28.21,210919.0,22.8346,22.8427,22.7941,22.8346,210919.0
2016-07-26 10:20:00,28.21,28.21,28.11,28.16,203065.0,22.8346,22.8346,22.7537,22.7941,203065.0
2016-07-26 10:30:00,28.16,28.18,28.15,28.17,134821.0,22.7941,22.8103,22.786,22.8022,134821.0
2016-07-26 10:40:00,28.17,28.21,28.16,28.17,183020.0,22.8022,22.8346,22.7941,22.8022,183020.0
2016-07-26 10:50:00,28.18,28.19,28.07,28.09,217129.0,22.8103,22.8184,22.7213,22.7375,217129.0
2016-07-26 11:00:00,28.08,28.13,28.06,28.13,109442.0,22.7294,22.7699,22.7132,22.7699,109442.0
2016-07-26 11:10:00,28.13,28.13,28.08,28.11,180695.0,22.7699,22.7699,22.7294,22.7537,180695.0
2016-07-26 11:20:00,28.11,28.17,28.09,28.17,157171.0,22.7537,22.8022,22.7375,22.8022,157171.0
2016-07-26 11:30:00,28.17,28.17,28.09,28.1,104874.0,22.8022,22.8022,22.7375,22.7456,104874.0
2016-07-26 11:40:00,28.11,28.14,28.08,28.09,144912.0,22.7537,22.7779,22.7294,22.7375,144912.0
2016-07-26 11:50:00,28.09,28.16,28.08,28.13,135452.0,22.7375,22.7941,22.7294,22.7699,135452.0
2016-07-26 12:00:00,28.13,28.13,28.06,28.06,92039.0,22.7699,22.7699,22.7132,22.7132,92039.0
2016-07-26 12:10:00,28.06,28.1,28.06,28.1,90648.0,22.7132,22.7456,22.7132,22.7456,90648.0
2016-07-26 12:20:00,28.09,28.15,28.09,28.13,157510.0,22.7375,22.786,22.7375,22.7699,157510.0
2016-07-26 12:30:00,28.13,28.13,28.09,28.1,131698.0,22.7699,22.7699,22.7375,22.7456,131698.0
2016-07-26 12:40:00,28.11,28.2,28.09,28.2,247222.0,22.7537,22.8265,22.7375,22.8265,247222.0
2016-07-26 12:50:00,28.2,28.23,28.19,28.2,195175.0,22.8265,22.8508,22.8184,22.8265,195175.0
2016-07-26 13:00:00,28.2,28.24,28.19,28.24,193781.0,22.8265,22.8589,22.8184,22.8589,193781.0
2016-07-26 13:10:00,28.23,28.23,28.2,28.2,108981.0,22.8508,22.8508,22.8265,22.8265,108981.0
2016-07-26 13:20:00,28.2,28.21,28.18,28.21,252535.0,22.8265,22.8346,22.8103,22.8346,252535.0
2016-07-26 13:30:00,28.21,28.22,28.19,28.21,126152.0,22.8346,22.8427,22.8184,22.8346,126152.0
2016-07-26 13:40:00,28.22,28.27,28.21,28.25,114748.0,22.8427,22.8832,22.8346,22.867,114748.0
2016-07-26 13:50:00,28.25,28.25,28.18,28.23,146449.0,22.867,22.867,22.8103,22.8508,146449.0
2016-07-26 14:00:00,28.23,28.24,28.2,28.21,173944.0,22.8508,22.8589,22.8265,22.8346,173944.0
2016-07-26 14:10:00,28.21,28.22,28.16,28.19,193501.0,22.8346,22.8427,22.7941,22.8184,193501.0
2016-07-26 14:20:00,28.18,28.34,28.17,28.31,817979.0,22.8103,22.9398,22.8022,22.9156,817979.0
2016-07-26 14:30:00,28.31,28.41,28.28,28.37,353562.0,22.9156,22.9965,22.8913,22.9641,353562.0
2016-07-26 14:40:00,28.37,28.4,28.31,28.33,379409.0,22.9641,22.9884,22.9156,22.9317,379409.0
2016-07-26 14:50:00,28.33,28.33,28.29,28.3,143431.0,22.9317,22.9317,22.8994,22.9075,143431.0
2016-07-26 15:00:00,28.29,28.34,28.27,28.33,196991.0,22.8994,22.9398,22.8832,22.9317,196991.0
2016-07-26 15:10:00,28.33,28.33,28.27,28.29,233401.0,22.9317,22.9317,22.8832,22.8994,233401.0
2016-07-26 15:20:00,28.29,28.33,28.28,28.33,195660.0,22.8994,22.9317,22.8913,22.9317,195660.0
2016-07-26 15:30:00,28.33,28.34,28.27,28.33,359835.0,22.9317,22.9398,22.8832,22.9317,359835.0
2016-07-26 15:40:00,28.33,28.33,28.29,28.32,470364.0,22.9317,22.9317,22.8994,22.9236,470364.0
2016-07-26 15:50:00,28.32,28.35,28.3,28.32,1008770.0,22.9236,22.9479,22.9075,22.9236,1008770.0
2016-07-27 09:30:00,28.49,28.49,28.36,28.42,214056.0,23.0613,23.0613,22.956,23.0046,214056.0
2016-07-27 09:40:00,28.41,28.42,28.33,28.35,288626.0,22.9965,23.0046,22.9317,22.9479,288626.0
2016-07-27 09:50:00,28.35,28.36,28.29,28.31,231722.0,22.9479,22.956,22.8994,22.9156,231722.0
2016-07-27 10:00:00,28.32,28.37,28.24,28.24,187987.0,22.9236,22.9641,22.8589,22.8589,187987.0
2016-07-27 10:10:00,28.24,28.28,28.18,28.26,418974.0,22.8589,22.8913,22.8103,22.8751,418974.0
2016-07-27 10:20:00,28.26,28.26,28.11,28.11,203377.0,22.8751,22.8751,22.7537,22.7537,203377.0
2016-07-27 10:30:00,28.11,28.15,28.08,28.13,124998.0,22.7537,22.786,22.7294,22.7699,124998.0
2016-07-27 10:40:00,28.14,28.17,28.12,28.13,321927.0,22.7779,22.8022,22.7618,22.7699,321927.0
2016-07-27 10:50:00,28.13,28.17,28.11,28.11,201248.0,22.7699,22.8022,22.7537,22.7537,201248.0
2016-07-27 11:00:00,28.12,28.12,28.09,28.09,51835.0,22.7618,22.7618,22.7375,22.7375,51835.0
2016-07-27 11:10:00,28.09,28.09,28.05,28.06,117302.0,22.7375,22.7375,22.7051,22.7132,117302.0
2016-07-27 11:20:00,28.07,28.11,28.05,28.06,148901.0,22.7213,22.7537,22.7051,22.7132,148901.0
2016-07-27 11:30:00,28.07,28.08,28.04,28.07,132235.0,22.7213,22.7294,22.697,22.7213,132235.0
2016-07-27 11:40:00,28.06,28.07,28.03,28.06,51563.0,22.7132,22.7213,22.6889,22.7132,51563.0
2016-07-27 11:50:00,28.06,28.09,28.04,28.06,77587.0,22.7132,22.7375,22.697,22.7132,77587.0
2016-07-27 12:00:00,28.05,28.05,28.01,28.04,27340.0,22.7051,22.7051,22.6727,22.697,27340.0
2016-07-27 12:10:00,28.04,28.04,28.01,28.04,83729.0,22.697,22.697,22.6727,22.697,83729.0
2016-07-27 12:20:00,28.04,28.06,28.02,28.05,48475.0,22.697,22.7132,22.6808,22.7051,48475.0
2016-07-27 12:30:00,28.06,28.09,28.05,28.07,95611.0,22.7132,22.7375,22.7051,22.7213,95611.0
2016-07-27 12:40:00,28.08,28.09,28.05,28.05,79764.0,22.7294,22.7375,22.7051,22.7051,79764.0
2016-07-27 12:50:00,28.05,28.06,28.03,28.06,55741.0,22.7051,22.7132,22.6889,22.7132,55741.0
2016-07-27 13:00:00,28.06,28.06,28.03,28.04,38762.0,22.7132,22.7132,22.6889,22.697,38762.0
2016-07-27 13:10:00,28.05,28.05,28.02,28.04,50186.0,22.7051,22.7051,22.6808,22.697,50186.0
2016-07-27 13:20:00,28.04,28.04,27.99,28.02,214757.0,22.697,22.697,22.6565,22.6808,214757.0
2016-07-27 13:30:00,28.02,28.03,28.0,28.01,117759.0,22.6808,22.6889,22.6646,22.6727,117759.0
2016-07-27 13:40:00,28.02,28.06,27.99,28.05,122081.0,22.6808,22.7132,22.6565,22.7051,122081.0
2016-07-27 13:50:00,28.05,28.08,28.0,28.07,99826.0,22.7051,22.7294,22.6646,22.7213,99826.0
2016-07-27 14:00:00,28.06,28.07,27.94,28.02,132006.0,22.7132,22.7213,22.6161,22.6808,132006.0
2016-07-27 14:10:00,28.02,28.08,27.99,28.07,106237.0,22.6808,22.7294,22.6565,22.7213,106237.0
2016-07-27 14:20:00,28.06,28.11,28.06,28.1,148897.0,22.7132,22.7537,22.7132,22.7456,148897.0
2016-07-27 14:30:00,28.1,28.12,28.06,28.08,190004.0,22.7456,22.7618,22.7132,22.7294,190004.0
2016-07-27 14:40:00,28.08,28.11,28.07,28.1,115345.0,22.7294,22.7537,22.7213,22.7456,115345.0
2016-07-27 14:50:00,28.1,28.14,28.07,28.11,218791.0,22.7456,22.7779,22.7213,22.7537,218791.0
2016-07-27 15:00:00,28.11,28.17,28.1,28.14,144302.0,22.7537,22.8022,22.7456,22.7779,144302.0
2016-07-27 15:10:00,28.14,28.16,28.13,28.14,126711.0,22.7779,22.7941,22.7699,22.7779,126711.0
2016-07-27 15:20:00,28.14,28.18,28.12,28.14,270022.0,22.7779,22.8103,22.7618,22.7779,270022.0
2016-07-27 15:30:00,28.15,28.17,28.12,28.17,379902.0,22.786,22.8022,22.7618,22.8022,379902.0
2016-07-27 15:40:00,28.16,28.17,28.07,28.09,336927.0,22.7941,22.8022,22.7213,22.7375,336927.0
2016-07-27 15:50:00,28.09,28.1,28.07,28.08,492409.0,22.7375,22.7456,22.7213,22.7294,492409.0
2016-07-28 09:30:00,28.29,28.39,28.17,28.18,349782.0,22.8994,22.9803,22.8022,22.8103,349782.0
2016-07-28 09:40:00,28.18,28.2,28.14,28.18,177239.0,22.8103,22.8265,22.7779,22.8103,177239.0
2016-07-28 09:50:00,28.19,28.23,28.17,28.18,143139.0,22.8184,22.8508,22.8022,22.8103,143139.0
2016-07-28 10:00:00,28.18,28.22,28.18,28.21,73663.0,22.8103,22.8427,22.8103,22.8346,73663.0
2016-07-28 10:10:00,28.21,28.21,28.12,28.15,90841.0,22.8346,22.8346,22.7618,22.786,90841.0
2016-07-28 10:20:00,28.15,28.19,28.12,28.14,124410.0,22.786,22.8184,22.7618,22.7779,124410.0
2016-07-28 10:30:00,28.15,28.16,28.09,28.13,68763.0,22.786,22.7941,22.7375,22.7699,68763.0
2016-07-28 10:40:00,28.13,28.17,28.12,28.16,54299.0,22.7699,22.8022,22.7618,22.7941,54299.0
2016-07-28 10:50:00,28.16,28.16,28.09,28.11,110876.0,22.7941,22.7941,22.7375,22.7537,110876.0
2016-07-28 11:00:00,28.11,28.14,28.07,28.08,89103.0,22.7537,22.7779,22.7213,22.7294,89103.0
2016-07-28 11:10:00,28.09,28.11,28.06,28.11,39881.0,22.7375,22.7537,22.7132,22.7537,39881.0
2016-07-28 11:20:00,28.11,28.13,28.09,28.11,51220.0,22.7537,22.7699,22.7375,22.7537,51220.0
2016-07-28 11:30:00,28.11,28.12,28.05,28.06,99323.0,22.7537,22.7618,22.7051,22.7132,99323.0
2016-07-28 11:40:00,28.06,28.08,28.03,28.06,129714.0,22.7132,22.7294,22.6889,22.7132,129714.0
2016-07-28 11:50:00,28.07,28.09,28.06,28.08,128777.0,22.7213,22.7375,22.7132,22.7294,128777.0
2016-07-28 12:00:00,28.08,28.08,28.05,28.06,95068.0,22.7294,22.7294,22.7051,22.7132,95068.0
2016-07-28 12:10:00,28.06,28.08,28.05,28.05,37693.0,22.7132,22.7294,22.7051,22.7051,37693.0
2016-07-28 12:20:00,28.05,28.05,28.0,28.02,61723.0,22.7051,22.7051,22.6646,22.6808,61723.0
2016-07-28 12:30:00,28.01,28.04,27.99,28.03,65212.0,22.6727,22.697,22.6565,22.6889,65212.0
2016-07-28 12:40:00,28.03,28.07,28.02,28.07,43181.0,22.6889,22.7213,22.6808,22.7213,43181.0
2016-07-28 12:50:00,28.07,28.07,28.03,28.04,51877.0,22.7213,22.7213,22.6889,22.697,51877.0
2016-07-28 13:00:00,28.03,28.07,28.03,28.07,398973.0,22.6889,22.7213,22.6889,22.7213,398973.0
2016-07-28 13:10:00,28.07,28.08,28.04,28.05,141812.0,22.7213,22.7294,22.697,22.7051,141812.0
2016-07-28 13:20:00,28.06,28.09,28.05,28.08,113385.0,22.7132,22.7375,22.7051,22.7294,113385.0
2016-07-28 13:30:00,28.08,28.09,28.06,28.08,35120.0,22.7294,22.7375,22.7132,22.7294,35120.0
2016-07-28 13:40:00,28.08,28.09,28.07,28.08,33471.0,22.7294,22.7375,22.7213,22.7294,33471.0
2016-07-28 13:50:00,28.08,28.1,28.07,28.1,52644.0,22.7294,22.7456,22.7213,22.7456,52644.0
2016-07-28 14:00:00,28.1,28.1,28.07,28.09,58890.0,22.7456,22.7456,22.7213,22.7375,58890.0
2016-07-28 14:10:00,28.09,28.12,28.07,28.1,122781.0,22.7375,22.7618,22.7213,22.7456,122781.0
2016-07-28 14:20:00,28.09,28.14,28.08,28.14,116094.0,22.7375,22.7779,22.7294,22.7779,116094.0
2016-07-28 14:30:00,28.14,28.14,28.11,28.13,62768.0,22.7779,22.7779,22.7537,22.7699,62768.0
2016-07-28 14:40:00,28.12,28.15,28.11,28.14,60582.0,22.7618,22.786,22.7537,22.7779,60582.0
2016-07-28 14:50:00,28.14,28.18,28.13,28.16,70008.0,22.7779,22.8103,22.7699,22.7941,70008.0
2016-07-28 15:00:00,28.15,28.17,28.13,28.14,86525.0,22.786,22.8022,22.7699,22.7779,86525.0
2016-07-28 15:10:00,28.14,28.15,28.12,28.13,48581.0,22.7779,22.786,22.7618,22.7699,48581.0
2016-07-28 15:20:00,28.13,28.15,28.13,28.15,58781.0,22.7699,22.786,22.7699,22.786,58781.0
2016-07-28 15:30:00,28.15,28.16,28.14,28.16,60174.0,22.786,22.7941,22.7779,22.7941,60174.0
2016-07-28 15:40:00,28.16,28.16,28.14,28.15,190781.0,22.7941,22.7941,22.7779,22.786,190781.0
2016-07-28 15:50:00,28.15,28.15,28.13,28.14,440226.0,22.786,22.786,22.7699,22.7779,440226.0
2016-07-29 09:30:00,28.1,28.1,27.83,27.83,596904.0,22.7456,22.7456,22.527,22.527,596904.0
2016-07-29 09:40:00,27.83,27.86,27.71,27.78,364091.0,22.527,22.5513,22.4299,22.4865,364091.0
2016-07-29 09:50:00,27.79,27.82,27.73,27.73,203208.0,22.4946,22.5189,22.4461,22.4461,203208.0
2016-07-29 10:00:00,27.74,27.74,27.66,27.73,296956.0,22.4542,22.4542,22.3894,22.4461,296956.0
2016-07-29 10:10:00,27.73,27.76,27.69,27.74,193946.0,22.4461,22.4704,22.4137,22.4542,193946.0
2016-07-29 10:20:00,27.74,27.77,27.72,27.76,92668.0,22.4542,22.4784,22.438,22.4704,92668.0
2016-07-29 10:30:00,27.76,27.79,27.74,27.78,134221.0,22.4704,22.4946,22.4542,22.4865,134221.0
2016-07-29 10:40:00,27.79,27.8,27.72,27.74,169575.0,22.4946,22.5027,22.438,22.4542,169575.0
2016-07-29 10:50:00,27.74,27.79,27.74,27.79,133358.0,22.4542,22.4946,22.4542,22.4946,133358.0
2016-07-29 11:00:00,27.78,27.79,27.75,27.77,114278.0,22.4865,22.4946,22.4623,22.4784,114278.0
2016-07-29 11:10:00,27.76,27.79,27.76,27.78,73905.0,22.4704,22.4946,22.4704,22.4865,73905.0
2016-07-29 11:20:00,27.79,27.82,27.78,27.82,80405.0,22.4946,22.5189,22.4865,22.5189,80405.0
2016-07-29 11:30:00,27.82,27.84,27.77,27.83,55567.0,22.5189,22.5351,22.4784,22.527,55567.0
2016-07-29 11:40:00,27.83,27.88,27.83,27.88,38058.0,22.527,22.5675,22.527,22.5675,38058.0
2016-07-29 11:50:00,27.88,27.88,27.82,27.84,61257.0,22.5675,22.5675,22.5189,22.5351,61257.0
2016-07-29 12:00:00,27.84,27.85,27.82,27.85,98678.0,22.5351,22.5432,22.5189,22.5432,98678.0
2016-07-29 12:10:00,27.84,27.85,27.81,27.82,89575.0,22.5351,22.5432,22.5108,22.5189,89575.0
2016-07-29 12:20:00,27.82,27.82,27.8,27.81,29154.0,22.5189,22.5189,22.5027,22.5108,29154.0
2016-07-29 12:30:00,27.82,27.85,27.81,27.84,65107.0,22.5189,22.5432,22.5108,22.5351,65107.0
2016-07-29 12:40:00,27.83,27.84,27.79,27.82,88126.0,22.527,22.5351,22.4946,22.5189,88126.0
2016-07-29 12:50:00,27.81,27.84,27.8,27.84,33368.0,22.5108,22.5351,22.5027,22.5351,33368.0
2016-07-29 13:00:00,27.83,27.84,27.81,27.83,138223.0,22.527,22.5351,22.5108,22.527,138223.0
2016-07-29 13:10:00,27.83,27.84,27.81,27.82,110630.0,22.527,22.5351,22.5108,22.5189,110630.0
2016-07-29 13:20:00,27.83,27.87,27.82,27.87,99409.0,22.527,22.5594,22.5189,22.5594,99409.0
2016-07-29 13:30:00,27.87,27.87,27.85,27.87,25905.0,22.5594,22.5594,22.5432,22.5594,25905.0
2016-07-29 13:40:00,27.87,27.87,27.84,27.86,24302.0,22.5594,22.5594,22.5351,22.5513,24302.0
2016-07-29 13:50:00,27.86,27.88,27.85,27.87,80549.0,22.5513,22.5675,22.5432,22.5594,80549.0
2016-07-29 14:00:00,27.87,27.88,27.86,27.87,28647.0,22.5594,22.5675,22.5513,22.5594,28647.0
2016-07-29 14:10:00,27.86,27.87,27.83,27.85,95514.0,22.5513,22.5594,22.527,22.5432,95514.0
2016-07-29 14:20:00,27.85,27.88,27.84,27.85,78140.0,22.5432,22.5675,22.5351,22.5432,78140.0
2016-07-29 14:30:00,27.86,27.86,27.8,27.8,94193.0,22.5513,22.5513,22.5027,22.5027,94193.0
2016-07-29 14:40:00,27.8,27.83,27.8,27.82,40921.0,22.5027,22.527,22.5027,22.5189,40921.0
2016-07-29 14:50:00,27.83,27.85,27.81,27.82,66151.0,22.527,22.5432,22.5108,22.5189,66151.0
2016-07-29 15:00:00,27.83,27.83,27.79,27.83,75705.0,22.527,22.527,22.4946,22.527,75705.0
2016-07-29 15:10:00,27.83,27.84,27.81,27.83,90096.0,22.527,22.5351,22.5108,22.527,90096.0
2016-07-29 15:20:00,27.83,27.85,27.8,27.8,130429.0,22.527,22.5432,22.5027,22.5027,130429.0
2016-07-29 15:30:00,27.81,27.84,27.78,27.84,186326.0,22.5108,22.5351,22.4865,22.5351,186326.0
2016-07-29 15:40:00,27.84,27.84,27.8,27.81,470140.0,22.5351,22.5351,22.5027,22.5108,470140.0
2016-07-29 15:50:00,27.82,27.84,27.78,27.79,1106900.0,22.5189,22.5351,22.4865,22.4946,1106900.0
2016-08-01 09:30:00,28.35,28.58,28.35,28.51,851563.0,22.9479,23.1341,22.9479,23.0774,851563.0
2016-08-01 09:40:00,28.52,28.52,28.45,28.47,342539.0,23.0855,23.0855,23.0289,23.0451,342539.0
2016-08-01 09:50:00,28.46,28.49,28.42,28.43,127043.0,23.037,23.0613,23.0046,23.0127,127043.0
2016-08-01 10:00:00,28.43,28.53,28.42,28.5,230325.0,23.0127,23.0936,23.0046,23.0693,230325.0
2016-08-01 10:10:00,28.5,28.51,28.48,28.5,218647.0,23.0693,23.0774,23.0532,23.0693,218647.0
2016-08-01 10:20:00,28.5,28.51,28.47,28.48,149410.0,23.0693,23.0774,23.0451,23.0532,149410.0
2016-08-01 10:30:00,28.48,28.5,28.44,28.45,257834.0,23.0532,23.0693,23.0208,23.0289,257834.0
2016-08-01 10:40:00,28.46,28.5,28.45,28.5,104872.0,23.037,23.0693,23.0289,23.0693,104872.0
2016-08-01 10:50:00,28.5,28.53,28.47,28.51,182881.0,23.0693,23.0936,23.0451,23.0774,182881.0
2016-08-01 11:00:00,28.51,28.57,28.49,28.57,282556.0,23.0774,23.126,23.0613,23.126,282556.0
2016-08-01 11:10:00,28.57,28.58,28.55,28.58,235665.0,23.126,23.1341,23.1098,23.1341,235665.0
2016-08-01 11:20:00,28.57,28.58,28.55,28.57,321076.0,23.126,23.1341,23.1098,23.126,321076.0
2016-08-01 11:30:00,28.57,28.61,28.56,28.59,91439.0,23.126,23.1584,23.1179,23.1422,91439.0
2016-08-01 11:40:00,28.6,28.62,28.58,28.61,99967.0,23.1503,23.1665,23.1341,23.1584,99967.0
2016-08-01 11:50:00,28.61,28.62,28.59,28.61,123253.0,23.1584,23.1665,23.1422,23.1584,123253.0
2016-08-01 12:00:00,28.61,28.63,28.6,28.62,88549.0,23.1584,23.1746,23.1503,23.1665,88549.0
2016-08-01 12:10:00,28.61,28.62,28.55,28.58,103943.0,23.1584,23.1665,23.1098,23.1341,103943.0
2016-08-01 12:20:00,28.58,28.62,28.57,28.62,124027.0,23.1341,23.1665,23.126,23.1665,124027.0
2016-08-01 12:30:00,28.62,28.62,28.6,28.61,67513.0,23.1665,23.1665,23.1503,23.1584,67513.0
2016-08-01 12:40:00,28.62,28.63,28.6,28.62,85075.0,23.1665,23.1746,23.1503,23.1665,85075.0
2016-08-01 12:50:00,28.62,28.62,28.61,28.62,35666.0,23.1665,23.1665,23.1584,23.1665,35666.0
2016-08-01 13:00:00,28.62,28.66,28.62,28.65,194853.0,23.1665,23.1989,23.1665,23.1908,194853.0
2016-08-01 13:10:00,28.65,28.75,28.64,28.74,288448.0,23.1908,23.2717,23.1827,23.2636,288448.0
2016-08-01 13:20:00,28.74,28.75,28.69,28.71,142143.0,23.2636,23.2717,23.2231,23.2393,142143.0
2016-08-01 13:30:00,28.71,28.72,28.65,28.66,45820.0,23.2393,23.2474,23.1908,23.1989,45820.0
2016-08-01 13:40:00,28.65,28.65,28.61,28.62,62342.0,23.1908,23.1908,23.1584,23.1665,62342.0
2016-08-01 13:50:00,28.61,28.62,28.56,28.61,95797.0,23.1584,23.1665,23.1179,23.1584,95797.0
2016-08-01 14:00:00,28.6,28.62,28.56,28.57,70425.0,23.1503,23.1665,23.1179,23.126,70425.0
2016-08-01 14:10:00,28.57,28.57,28.54,28.55,81702.0,23.126,23.126,23.1017,23.1098,81702.0
2016-08-01 14:20:00,28.54,28.55,28.5,28.51,91628.0,23.1017,23.1098,23.0693,23.0774,91628.0
2016-08-01 14:30:00,28.51,28.56,28.5,28.55,74505.0,23.0774,23.1179,23.0693,23.1098,74505.0
2016-08-01 14:40:00,28.55,28.6,28.53,28.59,59103.0,23.1098,23.1503,23.0936,23.1422,59103.0
2016-08-01 14:50:00,28.59,28.63,28.57,28.62,91435.0,23.1422,23.1746,23.126,23.1665,91435.0
2016-08-01 15:00:00,28.62,28.63,28.59,28.59,92776.0,23.1665,23.1746,23.1422,23.1422,92776.0
2016-08-01 15:10:00,28.59,28.64,28.59,28.61,158303.0,23.1422,23.1827,23.1422,23.1584,158303.0
2016-08-01 15:20:00,28.62,28.62,28.58,28.58,145734.0,23.1665,23.1665,23.1341,23.1341,145734.0
2016-08-01 15:30:00,28.59,28.64,28.58,28.64,172009.0,23.1422,23.1827,23.1341,23.1827,172009.0
2016-08-01 15:40:00,28.64,28.66,28.63,28.64,301043.0,23.1827,23.1989,23.1746,23.1827,301043.0
2016-08-01 15:50:00,28.64,28.64,28.61,28.64,516783.0,23.1827,23.1827,23.1584,23.1827,516783.0
2016-08-02 09:30:00,28.49,28.49,28.42,28.44,381658.0,23.0613,23.0613,23.0046,23.0208,381658.0
2016-08-02 09:40:00,28.44,28.46,28.41,28.42,181055.0,23.0208,23.037,22.9965,23.0046,181055.0
2016-08-02 09:50:00,28.42,28.42,28.36,28.36,233798.0,23.0046,23.0046,22.956,22.956,233798.0
2016-08-02 10:00:00,28.36,28.37,28.29,28.32,235307.0,22.956,22.9641,22.8994,22.9236,235307.0
2016-08-02 10:10:00,28.32,28.33,28.28,28.29,132836.0,22.9236,22.9317,22.8913,22.8994,132836.0
2016-08-02 10:20:00,28.29,28.35,28.28,28.35,181371.0,22.8994,22.9479,22.8913,22.9479,181371.0
2016-08-02 10:30:00,28.35,28.35,28.27,28.27,120742.0,22.9479,22.9479,22.8832,22.8832,120742.0
2016-08-02 10:40:00,28.27,28.28,28.16,28.16,157796.0,22.8832,22.8913,22.7941,22.7941,157796.0
2016-08-02 10:50:00,28.16,28.18,28.12,28.13,139255.0,22.7941,22.8103,22.7618,22.7699,139255.0
2016-08-02 11:00:00,28.13,28.19,28.13,28.18,124852.0,22.7699,22.8184,22.7699,22.8103,124852.0
2016-08-02 11:10:00,28.19,28.2,28.15,28.16,128722.0,22.8184,22.8265,22.786,22.7941,128722.0
2016-08-02 11:20:00,28.15,28.18,28.13,28.16,50283.0,22.786,22.8103,22.7699,22.7941,50283.0
2016-08-02 11:30:00,28.16,28.17,28.11,28.13,181297.0,22.7941,22.8022,22.7537,22.7699,181297.0
2016-08-02 11:40:00,28.12,28.16,28.1,28.15,88410.0,22.7618,22.7941,22.7456,22.786,88410.0
2016-08-02 11:50:00,28.16,28.16,28.1,28.1,96260.0,22.7941,22.7941,22.7456,22.7456,96260.0
2016-08-02 12:00:00,28.1,28.12,28.06,28.11,116199.0,22.7456,22.7618,22.7132,22.7537,116199.0
2016-08-02 12:10:00,28.11,28.13,28.1,28.13,158769.0,22.7537,22.7699,22.7456,22.7699,158769.0
2016-08-02 12:20:00,28.13,28.15,28.1,28.15,113384.0,22.7699,22.786,22.7456,22.786,113384.0
2016-08-02 12:30:00,28.15,28.16,28.12,28.13,134597.0,22.786,22.7941,22.7618,22.7699,134597.0
2016-08-02 12:40:00,28.13,28.16,28.13,28.14,107031.0,22.7699,22.7941,22.7699,22.7779,107031.0
2016-08-02 12:50:00,28.14,28.14,28.09,28.09,96868.0,22.7779,22.7779,22.7375,22.7375,96868.0
2016-08-02 13:00:00,28.1,28.12,28.08,28.09,79083.0,22.7456,22.7618,22.7294,22.7375,79083.0
2016-08-02 13:10:00,28.09,28.09,28.07,28.09,40705.0,22.7375,22.7375,22.7213,22.7375,40705.0
2016-08-02 13:20:00,28.08,28.11,28.08,28.11,46715.0,22.7294,22.7537,22.7294,22.7537,46715.0
2016-08-02 13:30:00,28.12,28.13,28.07,28.1,100015.0,22.7618,22.7699,22.7213,22.7456,100015.0
2016-08-02 13:40:00,28.1,28.13,28.08,28.12,80148.0,22.7456,22.7699,22.7294,22.7618,80148.0
2016-08-02 13:50:00,28.11,28.11,28.08,28.09,141854.0,22.7537,22.7537,22.7294,22.7375,141854.0
2016-08-02 14:00:00,28.08,28.11,28.07,28.11,88576.0,22.7294,22.7537,22.7213,22.7537,88576.0
2016-08-02 14:10:00,28.11,28.13,28.09,28.1,104897.0,22.7537,22.7699,22.7375,22.7456,104897.0
2016-08-02 14:20:00,28.1,28.15,28.09,28.15,114935.0,22.7456,22.786,22.7375,22.786,114935.0
2016-08-02 14:30:00,28.15,28.16,28.14,28.16,87963.0,22.786,22.7941,22.7779,22.7941,87963.0
2016-08-02 14:40:00,28.16,28.21,28.15,28.19,189122.0,22.7941,22.8346,22.786,22.8184,189122.0
2016-08-02 14:50:00,28.19,28.2,28.12,28.13,109663.0,22.8184,22.8265,22.7618,22.7699,109663.0
2016-08-02 15:00:00,28.13,28.17,28.11,28.17,58542.0,22.7699,22.8022,22.7537,22.8022,58542.0
2016-08-02 15:10:00,28.17,28.18,28.13,28.16,69668.0,22.8022,22.8103,22.7699,22.7941,69668.0
2016-08-02 15:20:00,28.16,28.18,28.15,28.15,81805.0,22.7941,22.8103,22.786,22.786,81805.0
2016-08-02 15:30:00,28.15,28.18,28.14,28.16,131752.0,22.786,22.8103,22.7779,22.7941,131752.0
2016-08-02 15:40:00,28.17,28.21,28.11,28.2,289755.0,22.8022,22.8346,22.7537,22.8265,289755.0
2016-08-02 15:50:00,28.2,28.21,28.17,28.18,456371.0,22.8265,22.8346,22.8022,22.8103,456371.0
2016-08-03 09:30:00,28.08,28.24,27.91,28.02,543462.0,22.7294,22.8589,22.5918,22.6808,543462.0
2016-08-03 09:40:00,28.02,28.05,27.93,27.99,265299.0,22.6808,22.7051,22.608,22.6565,265299.0
2016-08-03 09:50:00,27.99,27.99,27.91,27.92,331899.0,22.6565,22.6565,22.5918,22.5999,331899.0
2016-08-03 10:00:00,27.92,27.95,27.91,27.93,238981.0,22.5999,22.6241,22.5918,22.608,238981.0
2016-08-03 10:10:00,27.93,28.0,27.92,27.97,86344.0,22.608,22.6646,22.5999,22.6403,86344.0
2016-08-03 10:20:00,27.97,27.98,27.96,27.98,31308.0,22.6403,22.6484,22.6322,22.6484,31308.0
2016-08-03 10:30:00,27.98,28.01,27.95,28.01,78485.0,22.6484,22.6727,22.6241,22.6727,78485.0
2016-08-03 10:40:00,28.01,28.05,28.0,28.02,53981.0,22.6727,22.7051,22.6646,22.6808,53981.0
2016-08-03 10:50:00,28.02,28.03,28.0,28.01,47091.0,22.6808,22.6889,22.6646,22.6727,47091.0
2016-08-03 11:00:00,28.02,28.08,28.0,28.08,74188.0,22.6808,22.7294,22.6646,22.7294,74188.0
2016-08-03 11:10:00,28.08,28.09,28.03,28.04,39099.0,22.7294,22.7375,22.6889,22.697,39099.0
2016-08-03 11:20:00,28.04,28.07,28.03,28.05,46888.0,22.697,22.7213,22.6889,22.7051,46888.0
2016-08-03 11:30:00,28.05,28.07,28.02,28.02,42255.0,22.7051,22.7213,22.6808,22.6808,42255.0
2016-08-03 11:40:00,28.03,28.04,28.01,28.03,27842.0,22.6889,22.697,22.6727,22.6889,27842.0
2016-08-03 11:50:00,28.03,28.03,28.0,28.03,30911.0,22.6889,22.6889,22.6646,22.6889,30911.0
2016-08-03 12:00:00,28.03,28.08,28.02,28.08,37828.0,22.6889,22.7294,22.6808,22.7294,37828.0
2016-08-03 12:10:00,28.08,28.1,28.07,28.08,56271.0,22.7294,22.7456,22.7213,22.7294,56271.0
2016-08-03 12:20:00,28.07,28.07,28.03,28.04,65751.0,22.7213,22.7213,22.6889,22.697,65751.0
2016-08-03 12:30:00,28.04,28.06,28.02,28.05,37346.0,22.697,22.7132,22.6808,22.7051,37346.0
2016-08-03 12:40:00,28.06,28.07,28.05,28.07,24338.0,22.7132,22.7213,22.7051,22.7213,24338.0
2016-08-03 12:50:00,28.07,28.07,28.03,28.03,24334.0,22.7213,22.7213,22.6889,22.6889,24334.0
2016-08-03 13:00:00,28.04,28.05,28.02,28.04,36133.0,22.697,22.7051,22.6808,22.697,36133.0
2016-08-03 13:10:00,28.04,28.06,28.03,28.05,22848.0,22.697,22.7132,22.6889,22.7051,22848.0
2016-08-03 13:20:00,28.05,28.07,28.04,28.05,42908.0,22.7051,22.7213,22.697,22.7051,42908.0
2016-08-03 13:30:00,28.04,28.05,28.01,28.02,38911.0,22.697,22.7051,22.6727,22.6808,38911.0
2016-08-03 13:40:00,28.02,28.05,28.02,28.05,25145.0,22.6808,22.7051,22.6808,22.7051,25145.0
2016-08-03 13:50:00,28.05,28.05,28.0,28.02,51465.0,22.7051,22.7051,22.6646,22.6808,51465.0
2016-08-03 14:00:00,28.02,28.04,28.01,28.03,26129.0,22.6808,22.697,22.6727,22.6889,26129.0
2016-08-03 14:10:00,28.03,28.05,28.02,28.02,37569.0,22.6889,22.7051,22.6808,22.6808,37569.0
2016-08-03 14:20:00,28.03,28.04,28.02,28.03,42253.0,22.6889,22.697,22.6808,22.6889,42253.0
2016-08-03 14:30:00,28.03,28.03,28.02,28.03,22082.0,22.6889,22.6889,22.6808,22.6889,22082.0
2016-08-03 14:40:00,28.03,28.05,28.02,28.05,85843.0,22.6889,22.7051,22.6808,22.7051,85843.0
2016-08-03 14:50:00,28.05,28.05,28.04,28.05,20602.0,22.7051,22.7051,22.697,22.7051,20602.0
2016-08-03 15:00:00,28.05,28.07,28.05,28.05,86580.0,22.7051,22.7213,22.7051,22.7051,86580.0
2016-08-03 15:10:00,28.06,28.07,28.05,28.06,47121.0,22.7132,22.7213,22.7051,22.7132,47121.0
2016-08-03 15:20:00,28.07,28.09,28.06,28.09,82620.0,22.7213,22.7375,22.7132,22.7375,82620.0
2016-08-03 15:30:00,28.09,28.11,28.08,28.11,89239.0,22.7375,22.7537,22.7294,22.7537,89239.0
2016-08-03 15:40:00,28.11,28.14,28.09,28.13,223939.0,22.7537,22.7779,22.7375,22.7699,223939.0
2016-08-03 15:50:00,28.14,28.18,28.13,28.16,474195.0,22.7779,22.8103,22.7699,22.7941,474195.0
2016-08-04 09:30:00,28.22,28.31,28.12,28.3,106712.0,22.8427,22.9156,22.7618,22.9075,106712.0
2016-08-04 09:40:00,28.3,28.37,28.3,28.33,94618.0,22.9075,22.9641,22.9075,22.9317,94618.0
2016-08-04 09:50:00,28.33,28.35,28.28,28.29,171266.0,22.9317,22.9479,22.8913,22.8994,171266.0
2016-08-04 10:00:00,28.29,28.32,28.25,28.32,72224.0,22.8994,22.9236,22.867,22.9236,72224.0
2016-08-04 10:10:00,28.32,28.33,28.25,28.33,133286.0,22.9236,22.9317,22.867,22.9317,133286.0
2016-08-04 10:20:00,28.32,28.33,28.32,28.33,39995.0,22.9236,22.9317,22.9236,22.9317,39995.0
2016-08-04 10:30:00,28.33,28.39,28.32,28.37,47215.0,22.9317,22.9803,22.9236,22.9641,47215.0
2016-08-04 10:40:00,28.37,28.4,28.32,28.34,71482.0,22.9641,22.9884,22.9236,22.9398,71482.0
2016-08-04 10:50:00,28.34,28.38,28.33,28.38,50048.0,22.9398,22.9722,22.9317,22.9722,50048.0
2016-08-04 11:00:00,28.37,28.39,28.36,28.37,33711.0,22.9641,22.9803,22.956,22.9641,33711.0
2016-08-04 11:10:00,28.37,28.37,28.33,28.35,42515.0,22.9641,22.9641,22.9317,22.9479,42515.0
2016-08-04 11:20:00,28.34,28.38,28.33,28.36,75395.0,22.9398,22.9722,22.9317,22.956,75395.0
2016-08-04 11:30:00,28.37,28.37,28.32,28.34,87065.0,22.9641,22.9641,22.9236,22.9398,87065.0
2016-08-04 11:40:00,28.34,28.37,28.33,28.37,47260.0,22.9398,22.9641,22.9317,22.9641,47260.0
2016-08-04 11:50:00,28.37,28.43,28.36,28.43,69136.0,22.9641,23.0127,22.956,23.0127,69136.0
2016-08-04 12:00:00,28.43,28.43,28.41,28.42,27055.0,23.0127,23.0127,22.9965,23.0046,27055.0
2016-08-04 12:10:00,28.42,28.42,28.38,28.38,21114.0,23.0046,23.0046,22.9722,22.9722,21114.0
2016-08-04 12:20:00,28.38,28.4,28.37,28.39,43345.0,22.9722,22.9884,22.9641,22.9803,43345.0
2016-08-04 12:30:00,28.38,28.39,28.37,28.38,24624.0,22.9722,22.9803,22.9641,22.9722,24624.0
2016-08-04 12:40:00,28.38,28.39,28.35,28.35,72783.0,22.9722,22.9803,22.9479,22.9479,72783.0
2016-08-04 12:50:00,28.36,28.39,28.35,28.38,169670.0,22.956,22.9803,22.9479,22.9722,169670.0
2016-08-04 13:00:00,28.38,28.38,28.34,28.35,50453.0,22.9722,22.9722,22.9398,22.9479,50453.0
2016-08-04 13:10:00,28.34,28.34,28.29,28.31,77663.0,22.9398,22.9398,22.8994,22.9156,77663.0
2016-08-04 13:20:00,28.3,28.33,28.29,28.33,42476.0,22.9075,22.9317,22.8994,22.9317,42476.0
2016-08-04 13:30:00,28.32,28.33,28.29,28.3,37744.0,22.9236,22.9317,22.8994,22.9075,37744.0
2016-08-04 13:40:00,28.3,28.32,28.29,28.31,46092.0,22.9075,22.9236,22.8994,22.9156,46092.0
2016-08-04 13:50:00,28.3,28.34,28.3,28.33,55028.0,22.9075,22.9398,22.9075,22.9317,55028.0
2016-08-04 14:00:00,28.34,28.34,28.32,28.34,19835.0,22.9398,22.9398,22.9236,22.9398,19835.0
2016-08-04 14:10:00,28.34,28.34,28.31,28.31,48334.0,22.9398,22.9398,22.9156,22.9156,48334.0
2016-08-04 14:20:00,28.32,28.33,28.3,28.33,45375.0,22.9236,22.9317,22.9075,22.9317,45375.0
2016-08-04 14:30:00,28.33,28.34,28.31,28.33,54814.0,22.9317,22.9398,22.9156,22.9317,54814.0
2016-08-04 14:40:00,28.33,28.33,28.32,28.33,21756.0,22.9317,22.9317,22.9236,22.9317,21756.0
2016-08-04 14:50:00,28.33,28.34,28.32,28.33,30817.0,22.9317,22.9398,22.9236,22.9317,30817.0
2016-08-04 15:00:00,28.33,28.34,28.31,28.33,85340.0,22.9317,22.9398,22.9156,22.9317,85340.0
2016-08-04 15:10:00,28.32,28.33,28.3,28.32,65017.0,22.9236,22.9317,22.9075,22.9236,65017.0
2016-08-04 15:20:00,28.32,28.33,28.3,28.33,81003.0,22.9236,22.9317,22.9075,22.9317,81003.0
2016-08-04 15:30:00,28.33,28.37,28.33,28.37,88378.0,22.9317,22.9641,22.9317,22.9641,88378.0
2016-08-04 15:40:00,28.37,28.38,28.35,28.37,193697.0,22.9641,22.9722,22.9479,22.9641,193697.0
2016-08-04 15:50:00,28.37,28.4,28.36,28.4,402308.0,22.9641,22.9884,22.956,22.9884,402308.0
2016-08-05 09:30:00,28.68,28.79,28.63,28.76,365733.0,23.215,23.3041,23.1746,23.2798,365733.0
2016-08-05 09:40:00,28.76,28.78,28.74,28.75,203525.0,23.2798,23.296,23.2636,23.2717,203525.0
2016-08-05 09:50:00,28.75,28.79,28.74,28.77,172649.0,23.2717,23.3041,23.2636,23.2879,172649.0
2016-08-05 10:00:00,28.77,28.79,28.74,28.77,150590.0,23.2879,23.3041,23.2636,23.2879,150590.0
2016-08-05 10:10:00,28.77,28.78,28.7,28.71,253405.0,23.2879,23.296,23.2312,23.2393,253405.0
2016-08-05 10:20:00,28.7,28.72,28.65,28.68,134226.0,23.2312,23.2474,23.1908,23.215,134226.0
2016-08-05 10:30:00,28.69,28.7,28.67,28.69,79505.0,23.2231,23.2312,23.207,23.2231,79505.0
2016-08-05 10:40:00,28.69,28.71,28.68,28.68,60158.0,23.2231,23.2393,23.215,23.215,60158.0
2016-08-05 10:50:00,28.68,28.73,28.68,28.72,55132.0,23.215,23.2555,23.215,23.2474,55132.0
2016-08-05 11:00:00,28.71,28.77,28.71,28.76,231142.0,23.2393,23.2879,23.2393,23.2798,231142.0
2016-08-05 11:10:00,28.75,28.77,28.72,28.73,80892.0,23.2717,23.2879,23.2474,23.2555,80892.0
2016-08-05 11:20:00,28.73,28.77,28.73,28.76,126888.0,23.2555,23.2879,23.2555,23.2798,126888.0
2016-08-05 11:30:00,28.77,28.8,28.74,28.76,149783.0,23.2879,23.3122,23.2636,23.2798,149783.0
2016-08-05 11:40:00,28.76,28.77,28.72,28.74,84065.0,23.2798,23.2879,23.2474,23.2636,84065.0
2016-08-05 11:50:00,28.73,28.74,28.71,28.73,137875.0,23.2555,23.2636,23.2393,23.2555,137875.0
2016-08-05 12:00:00,28.73,28.76,28.72,28.75,59866.0,23.2555,23.2798,23.2474,23.2717,59866.0
2016-08-05 12:10:00,28.75,28.78,28.74,28.77,64321.0,23.2717,23.296,23.2636,23.2879,64321.0
2016-08-05 12:20:00,28.77,28.79,28.76,28.78,69250.0,23.2879,23.3041,23.2798,23.296,69250.0
2016-08-05 12:30:00,28.78,28.78,28.76,28.77,41933.0,23.296,23.296,23.2798,23.2879,41933.0
2016-08-05 12:40:00,28.77,28.78,28.73,28.75,125011.0,23.2879,23.296,23.2555,23.2717,125011.0
2016-08-05 12:50:00,28.75,28.77,28.74,28.76,87929.0,23.2717,23.2879,23.2636,23.2798,87929.0
2016-08-05 13:00:00,28.75,28.79,28.75,28.77,96876.0,23.2717,23.3041,23.2717,23.2879,96876.0
2016-08-05 13:10:00,28.77,28.79,28.76,28.78,45466.0,23.2879,23.3041,23.2798,23.296,45466.0
2016-08-05 13:20:00,28.78,28.78,28.76,28.78,59583.0,23.296,23.296,23.2798,23.296,59583.0
2016-08-05 13:30:00,28.78,28.79,28.76,28.79,48718.0,23.296,23.3041,23.2798,23.3041,48718.0
2016-08-05 13:40:00,28.79,28.79,28.78,28.79,26252.0,23.3041,23.3041,23.296,23.3041,26252.0
2016-08-05 13:50:00,28.79,28.8,28.77,28.79,53293.0,23.3041,23.3122,23.2879,23.3041,53293.0
2016-08-05 14:00:00,28.79,28.81,28.78,28.81,98462.0,23.3041,23.3203,23.296,23.3203,98462.0
2016-08-05 14:10:00,28.81,28.85,28.8,28.83,149398.0,23.3203,23.3527,23.3122,23.3365,149398.0
2016-08-05 14:20:00,28.83,28.83,28.79,28.8,82089.0,23.3365,23.3365,23.3041,23.3122,82089.0
2016-08-05 14:30:00,28.79,28.82,28.76,28.79,174637.0,23.3041,23.3284,23.2798,23.3041,174637.0
2016-08-05 14:40:00,28.79,28.8,28.76,28.79,232057.0,23.3041,23.3122,23.2798,23.3041,232057.0
2016-08-05 14:50:00,28.79,28.79,28.78,28.78,36881.0,23.3041,23.3041,23.296,23.296,36881.0
2016-08-05 15:00:00,28.79,28.79,28.76,28.77,201569.0,23.3041,23.3041,23.2798,23.2879,201569.0
2016-08-05 15:10:00,28.77,28.79,28.76,28.79,120065.0,23.2879,23.3041,23.2798,23.3041,120065.0
2016-08-05 15:20:00,28.78,28.79,28.77,28.78,93199.0,23.296,23.3041,23.2879,23.296,93199.0
2016-08-05 15:30:00,28.77,28.78,28.75,28.77,172692.0,23.2879,23.296,23.2717,23.2879,172692.0
2016-08-05 15:40:00,28.77,28.77,28.74,28.75,283304.0,23.2879,23.2879,23.2636,23.2717,283304.0
2016-08-05 15:50:00,28.76,28.79,28.75,28.77,551490.0,23.2798,23.3041,23.2717,23.2879,551490.0
2016-08-08 09:30:00,28.76,28.96,28.71,28.93,351579.0,23.2798,23.4417,23.2393,23.4174,351579.0
2016-08-08 09:40:00,28.94,28.99,28.91,28.96,243692.0,23.4255,23.466,23.4012,23.4417,243692.0
2016-08-08 09:50:00,28.96,28.97,28.92,28.93,288033.0,23.4417,23.4498,23.4093,23.4174,288033.0
2016-08-08 10:00:00,28.93,28.97,28.91,28.96,191150.0,23.4174,23.4498,23.4012,23.4417,191150.0
2016-08-08 10:10:00,28.96,28.96,28.91,28.92,157609.0,23.4417,23.4417,23.4012,23.4093,157609.0
2016-08-08 10:20:00,28.92,28.94,28.9,28.92,195734.0,23.4093,23.4255,23.3931,23.4093,195734.0
2016-08-08 10:30:00,28.92,29.0,28.92,29.0,97006.0,23.4093,23.4741,23.4093,23.4741,97006.0
2016-08-08 10:40:00,28.99,29.02,28.96,28.96,197701.0,23.466,23.4903,23.4417,23.4417,197701.0
2016-08-08 10:50:00,28.96,28.99,28.93,28.99,59252.0,23.4417,23.466,23.4174,23.466,59252.0
2016-08-08 11:00:00,28.99,29.04,28.99,29.04,113788.0,23.466,23.5065,23.466,23.5065,113788.0
2016-08-08 11:10:00,29.04,29.04,28.98,29.02,113156.0,23.5065,23.5065,23.4579,23.4903,113156.0
2016-08-08 11:20:00,29.02,29.06,29.02,29.05,121733.0,23.4903,23.5226,23.4903,23.5145,121733.0
2016-08-08 11:30:00,29.06,29.08,29.03,29.04,178714.0,23.5226,23.5388,23.4984,23.5065,178714.0
2016-08-08 11:40:00,29.04,29.05,29.01,29.03,73988.0,23.5065,23.5145,23.4822,23.4984,73988.0
2016-08-08 11:50:00,29.04,29.08,29.03,29.05,94186.0,23.5065,23.5388,23.4984,23.5145,94186.0
2016-08-08 12:00:00,29.05,29.07,28.99,29.01,120552.0,23.5145,23.5307,23.466,23.4822,120552.0
2016-08-08 12:10:00,29.01,29.04,29.0,29.02,105697.0,23.4822,23.5065,23.4741,23.4903,105697.0
2016-08-08 12:20:00,29.02,29.05,29.01,29.03,72933.0,23.4903,23.5145,23.4822,23.4984,72933.0
2016-08-08 12:30:00,29.04,29.06,29.03,29.05,75511.0,23.5065,23.5226,23.4984,23.5145,75511.0
2016-08-08 12:40:00,29.04,29.06,29.02,29.05,108276.0,23.5065,23.5226,23.4903,23.5145,108276.0
2016-08-08 12:50:00,29.05,29.06,29.01,29.03,115403.0,23.5145,23.5226,23.4822,23.4984,115403.0
2016-08-08 13:00:00,29.03,29.05,29.01,29.04,105318.0,23.4984,23.5145,23.4822,23.5065,105318.0
2016-08-08 13:10:00,29.04,29.05,29.03,29.05,95673.0,23.5065,23.5145,23.4984,23.5145,95673.0
2016-08-08 13:20:00,29.05,29.09,29.04,29.09,153762.0,23.5145,23.5469,23.5065,23.5469,153762.0
2016-08-08 13:30:00,29.08,29.09,29.03,29.05,222633.0,23.5388,23.5469,23.4984,23.5145,222633.0
2016-08-08 13:40:00,29.05,29.08,29.05,29.08,139508.0,23.5145,23.5388,23.5145,23.5388,139508.0
2016-08-08 13:50:00,29.08,29.1,29.06,29.09,173297.0,23.5388,23.555,23.5226,23.5469,173297.0
2016-08-08 14:00:00,29.09,29.09,29.04,29.07,147428.0,23.5469,23.5469,23.5065,23.5307,147428.0
2016-08-08 14:10:00,29.07,29.1,29.06,29.09,246551.0,23.5307,23.555,23.5226,23.5469,246551.0
2016-08-08 14:20:00,29.09,29.11,29.08,29.1,146520.0,23.5469,23.5631,23.5388,23.555,146520.0
2016-08-08 14:30:00,29.11,29.12,29.1,29.11,113150.0,23.5631,23.5712,23.555,23.5631,113150.0
2016-08-08 14:40:00,29.11,29.14,29.11,29.13,180777.0,23.5631,23.5874,23.5631,23.5793,180777.0
2016-08-08 14:50:00,29.12,29.13,29.07,29.07,145325.0,23.5712,23.5793,23.5307,23.5307,145325.0
2016-08-08 15:00:00,29.07,29.08,29.06,29.06,204508.0,23.5307,23.5388,23.5226,23.5226,204508.0
2016-08-08 15:10:00,29.06,29.07,29.04,29.05,122263.0,23.5226,23.5307,23.5065,23.5145,122263.0
2016-08-08 15:20:00,29.05,29.06,29.04,29.05,183885.0,23.5145,23.5226,23.5065,23.5145,183885.0
2016-08-08 15:30:00,29.05,29.06,29.04,29.05,303042.0,23.5145,23.5226,23.5065,23.5145,303042.0
2016-08-08 15:40:00,29.05,29.07,29.04,29.07,457754.0,23.5145,23.5307,23.5065,23.5307,457754.0
2016-08-08 15:50:00,29.07,29.09,29.06,29.07,944143.0,23.5307,23.5469,23.5226,23.5307,944143.0
2016-08-09 09:30:00,29.18,29.29,29.18,29.24,308868.0,23.6198,23.7088,23.6198,23.6683,308868.0
2016-08-09 09:40:00,29.24,29.25,29.14,29.17,277317.0,23.6683,23.6764,23.5874,23.6117,277317.0
2016-08-09 09:50:00,29.17,29.19,29.15,29.18,169557.0,23.6117,23.6279,23.5955,23.6198,169557.0
2016-08-09 10:00:00,29.18,29.23,29.15,29.23,118980.0,23.6198,23.6602,23.5955,23.6602,118980.0
2016-08-09 10:10:00,29.23,29.24,29.19,29.2,123248.0,23.6602,23.6683,23.6279,23.636,123248.0
2016-08-09 10:20:00,29.2,29.22,29.2,29.21,69157.0,23.636,23.6522,23.636,23.6441,69157.0
2016-08-09 10:30:00,29.22,29.26,29.21,29.21,138840.0,23.6522,23.6845,23.6441,23.6441,138840.0
2016-08-09 10:40:00,29.22,29.23,29.2,29.23,72491.0,23.6522,23.6602,23.636,23.6602,72491.0
2016-08-09 10:50:00,29.23,29.25,29.21,29.25,59345.0,23.6602,23.6764,23.6441,23.6764,59345.0
2016-08-09 11:00:00,29.25,29.28,29.24,29.27,63218.0,23.6764,23.7007,23.6683,23.6926,63218.0
2016-08-09 11:10:00,29.27,29.28,29.24,29.25,80255.0,23.6926,23.7007,23.6683,23.6764,80255.0
2016-08-09 11:20:00,29.25,29.26,29.24,29.26,73937.0,23.6764,23.6845,23.6683,23.6845,73937.0
2016-08-09 11:30:00,29.26,29.27,29.24,29.26,82833.0,23.6845,23.6926,23.6683,23.6845,82833.0
2016-08-09 11:40:00,29.26,29.3,29.25,29.3,70267.0,23.6845,23.7169,23.6764,23.7169,70267.0
2016-08-09 11:50:00,29.29,29.3,29.27,29.28,75137.0,23.7088,23.7169,23.6926,23.7007,75137.0
2016-08-09 12:00:00,29.28,29.3,29.26,29.26,70935.0,23.7007,23.7169,23.6845,23.6845,70935.0
2016-08-09 12:10:00,29.27,29.29,29.25,29.28,81658.0,23.6926,23.7088,23.6764,23.7007,81658.0
2016-08-09 12:20:00,29.28,29.28,29.23,29.26,368921.0,23.7007,23.7007,23.6602,23.6845,368921.0
2016-08-09 12:30:00,29.26,29.3,29.25,29.29,114430.0,23.6845,23.7169,23.6764,23.7088,114430.0
2016-08-09 12:40:00,29.3,29.31,29.27,29.3,83566.0,23.7169,23.725,23.6926,23.7169,83566.0
2016-08-09 12:50:00,29.3,29.32,29.29,29.32,101402.0,23.7169,23.7331,23.7088,23.7331,101402.0
2016-08-09 13:00:00,29.32,29.33,29.31,29.33,68104.0,23.7331,23.7412,23.725,23.7412,68104.0
2016-08-09 13:10:00,29.33,29.36,29.32,29.33,117400.0,23.7412,23.7655,23.7331,23.7412,117400.0
2016-08-09 13:20:00,29.33,29.35,29.31,29.33,94336.0,23.7412,23.7574,23.725,23.7412,94336.0
2016-08-09 13:30:00,29.33,29.33,29.31,29.31,40153.0,23.7412,23.7412,23.725,23.725,40153.0
2016-08-09 13:40:00,29.32,29.32,29.28,29.3,94542.0,23.7331,23.7331,23.7007,23.7169,94542.0
2016-08-09 13:50:00,29.3,29.33,29.29,29.33,94560.0,23.7169,23.7412,23.7088,23.7412,94560.0
2016-08-09 14:00:00,29.33,29.35,29.32,29.35,141381.0,23.7412,23.7574,23.7331,23.7574,141381.0
2016-08-09 14:10:00,29.35,29.37,29.34,29.37,98358.0,23.7574,23.7736,23.7493,23.7736,98358.0
2016-08-09 14:20:00,29.37,29.37,29.34,29.36,122033.0,23.7736,23.7736,23.7493,23.7655,122033.0
2016-08-09 14:30:00,29.36,29.37,29.32,29.33,178975.0,23.7655,23.7736,23.7331,23.7412,178975.0
2016-08-09 14:40:00,29.33,29.33,29.31,29.33,132843.0,23.7412,23.7412,23.725,23.7412,132843.0
2016-08-09 14:50:00,29.33,29.34,29.31,29.33,96116.0,23.7412,23.7493,23.725,23.7412,96116.0
2016-08-09 15:00:00,29.33,29.35,29.32,29.33,149379.0,23.7412,23.7574,23.7331,23.7412,149379.0
2016-08-09 15:10:00,29.33,29.36,29.32,29.35,185295.0,23.7412,23.7655,23.7331,23.7574,185295.0
2016-08-09 15:20:00,29.35,29.37,29.34,29.36,148370.0,23.7574,23.7736,23.7493,23.7655,148370.0
2016-08-09 15:30:00,29.36,29.39,29.34,29.37,370732.0,23.7655,23.7898,23.7493,23.7736,370732.0
2016-08-09 15:40:00,29.37,29.39,29.34,29.39,421367.0,23.7736,23.7898,23.7493,23.7898,421367.0
2016-08-09 15:50:00,29.39,29.43,29.37,29.39,1116924.0,23.7898,23.8221,23.7736,23.7898,1116924.0
2016-08-10 09:30:00,29.42,29.45,29.25,29.31,427073.0,23.814,23.8383,23.6764,23.725,427073.0
2016-08-10 09:40:00,29.31,29.37,29.29,29.34,400682.0,23.725,23.7736,23.7088,23.7493,400682.0
2016-08-10 09:50:00,29.33,29.35,29.29,29.29,130270.0,23.7412,23.7574,23.7088,23.7088,130270.0
2016-08-10 10:00:00,29.29,29.34,29.29,29.34,67512.0,23.7088,23.7493,23.7088,23.7493,67512.0
2016-08-10 10:10:00,29.34,29.38,29.32,29.35,145798.0,23.7493,23.7817,23.7331,23.7574,145798.0
2016-08-10 10:20:00,29.35,29.4,29.34,29.36,85412.0,23.7574,23.7979,23.7493,23.7655,85412.0
2016-08-10 10:30:00,29.35,29.37,29.34,29.37,60766.0,23.7574,23.7736,23.7493,23.7736,60766.0
2016-08-10 10:40:00,29.36,29.37,29.33,29.34,33579.0,23.7655,23.7736,23.7412,23.7493,33579.0
2016-08-10 10:50:00,29.33,29.34,29.24,29.24,154735.0,23.7412,23.7493,23.6683,23.6683,154735.0
2016-08-10 11:00:00,29.24,29.25,29.23,29.25,156987.0,23.6683,23.6764,23.6602,23.6764,156987.0
2016-08-10 11:10:00,29.25,29.26,29.2,29.23,257391.0,23.6764,23.6845,23.636,23.6602,257391.0
2016-08-10 11:20:00,29.23,29.26,29.22,29.26,185260.0,23.6602,23.6845,23.6522,23.6845,185260.0
2016-08-10 11:30:00,29.26,29.28,29.25,29.26,80698.0,23.6845,23.7007,23.6764,23.6845,80698.0
2016-08-10 11:40:00,29.27,29.27,29.23,29.24,77544.0,23.6926,23.6926,23.6602,23.6683,77544.0
2016-08-10 11:50:00,29.24,29.25,29.23,29.25,53591.0,23.6683,23.6764,23.6602,23.6764,53591.0
2016-08-10 12:00:00,29.25,29.27,29.24,29.27,64404.0,23.6764,23.6926,23.6683,23.6926,64404.0
2016-08-10 12:10:00,29.27,29.29,29.25,29.27,320852.0,23.6926,23.7088,23.6764,23.6926,320852.0
2016-08-10 12:20:00,29.27,29.27,29.23,29.24,53129.0,23.6926,23.6926,23.6602,23.6683,53129.0
2016-08-10 12:30:00,29.23,29.25,29.23,29.25,33404.0,23.6602,23.6764,23.6602,23.6764,33404.0
2016-08-10 12:40:00,29.25,29.25,29.23,29.25,108237.0,23.6764,23.6764,23.6602,23.6764,108237.0
2016-08-10 12:50:00,29.25,29.27,29.24,29.25,113022.0,23.6764,23.6926,23.6683,23.6764,113022.0
2016-08-10 13:00:00,29.25,29.27,29.24,29.26,119785.0,23.6764,23.6926,23.6683,23.6845,119785.0
2016-08-10 13:10:00,29.26,29.28,29.25,29.28,131334.0,23.6845,23.7007,23.6764,23.7007,131334.0
2016-08-10 13:20:00,29.27,29.29,29.25,29.25,272012.0,23.6926,23.7088,23.6764,23.6764,272012.0
2016-08-10 13:30:00,29.25,29.3,29.25,29.27,485700.0,23.6764,23.7169,23.6764,23.6926,485700.0
2016-08-10 13:40:00,29.26,29.28,29.25,29.26,125767.0,23.6845,23.7007,23.6764,23.6845,125767.0
2016-08-10 13:50:00,29.26,29.27,29.23,29.24,106431.0,23.6845,23.6926,23.6602,23.6683,106431.0
2016-08-10 14:00:00,29.24,29.25,29.22,29.23,94423.0,23.6683,23.6764,23.6522,23.6602,94423.0
2016-08-10 14:10:00,29.23,29.24,29.21,29.23,122299.0,23.6602,23.6683,23.6441,23.6602,122299.0
2016-08-10 14:20:00,29.22,29.23,29.18,29.2,140852.0,23.6522,23.6602,23.6198,23.636,140852.0
2016-08-10 14:30:00,29.2,29.21,29.19,29.19,69598.0,23.636,23.6441,23.6279,23.6279,69598.0
2016-08-10 14:40:00,29.2,29.2,29.18,29.2,282054.0,23.636,23.636,23.6198,23.636,282054.0
2016-08-10 14:50:00,29.2,29.2,29.19,29.2,56807.0,23.636,23.636,23.6279,23.636,56807.0
2016-08-10 15:00:00,29.2,29.21,29.18,29.2,322171.0,23.636,23.6441,23.6198,23.636,322171.0
2016-08-10 15:10:00,29.2,29.21,29.19,29.2,226545.0,23.636,23.6441,23.6279,23.636,226545.0
2016-08-10 15:20:00,29.2,29.22,29.19,29.2,270249.0,23.636,23.6522,23.6279,23.636,270249.0
2016-08-10 15:30:00,29.19,29.22,29.19,29.2,226727.0,23.6279,23.6522,23.6279,23.636,226727.0
2016-08-10 15:40:00,29.2,29.22,29.19,29.21,264773.0,23.636,23.6522,23.6279,23.6441,264773.0
2016-08-10 15:50:00,29.21,29.25,29.2,29.22,742104.0,23.6441,23.6764,23.636,23.6522,742104.0
2016-08-11 09:30:00,29.14,29.37,28.97,28.98,918369.0,23.5874,23.7736,23.4498,23.4579,918369.0
2016-08-11 09:40:00,28.98,29.02,28.94,28.99,660486.0,23.4579,23.4903,23.4255,23.466,660486.0
2016-08-11 09:50:00,28.99,29.04,28.93,28.94,1184559.0,23.466,23.5065,23.4174,23.4255,1184559.0
2016-08-11 10:00:00,28.93,28.93,28.84,28.87,141463.0,23.4174,23.4174,23.3446,23.3688,141463.0
2016-08-11 10:10:00,28.87,28.89,28.8,28.89,261243.0,23.3688,23.385,23.3122,23.385,261243.0
2016-08-11 10:20:00,28.9,28.91,28.86,28.89,126043.0,23.3931,23.4012,23.3607,23.385,126043.0
2016-08-11 10:30:00,28.89,28.98,28.86,28.98,242806.0,23.385,23.4579,23.3607,23.4579,242806.0
2016-08-11 10:40:00,28.98,29.0,28.94,28.94,345184.0,23.4579,23.4741,23.4255,23.4255,345184.0
2016-08-11 10:50:00,28.95,28.96,28.91,28.95,89490.0,23.4336,23.4417,23.4012,23.4336,89490.0
2016-08-11 11:00:00,28.95,29.02,28.94,29.01,125439.0,23.4336,23.4903,23.4255,23.4822,125439.0
2016-08-11 11:10:00,29.01,29.06,28.99,29.05,86120.0,23.4822,23.5226,23.466,23.5145,86120.0
2016-08-11 11:20:00,29.04,29.1,29.02,29.08,92003.0,23.5065,23.555,23.4903,23.5388,92003.0
2016-08-11 11:30:00,29.08,29.1,29.06,29.1,67846.0,23.5388,23.555,23.5226,23.555,67846.0
2016-08-11 11:40:00,29.1,29.13,29.08,29.13,88682.0,23.555,23.5793,23.5388,23.5793,88682.0
2016-08-11 11:50:00,29.13,29.14,29.09,29.11,134307.0,23.5793,23.5874,23.5469,23.5631,134307.0
2016-08-11 12:00:00,29.11,29.12,29.08,29.1,138862.0,23.5631,23.5712,23.5388,23.555,138862.0
2016-08-11 12:10:00,29.09,29.1,29.03,29.05,109528.0,23.5469,23.555,23.4984,23.5145,109528.0
2016-08-11 12:20:00,29.06,29.07,29.02,29.05,61334.0,23.5226,23.5307,23.4903,23.5145,61334.0
2016-08-11 12:30:00,29.05,29.07,29.05,29.07,70168.0,23.5145,23.5307,23.5145,23.5307,70168.0
2016-08-11 12:40:00,29.07,29.07,29.04,29.04,80162.0,23.5307,23.5307,23.5065,23.5065,80162.0
2016-08-11 12:50:00,29.04,29.08,29.04,29.08,63814.0,23.5065,23.5388,23.5065,23.5388,63814.0
2016-08-11 13:00:00,29.08,29.11,29.06,29.1,310586.0,23.5388,23.5631,23.5226,23.555,310586.0
2016-08-11 13:10:00,29.09,29.12,29.09,29.1,122748.0,23.5469,23.5712,23.5469,23.555,122748.0
2016-08-11 13:20:00,29.11,29.16,29.11,29.15,405343.0,23.5631,23.6036,23.5631,23.5955,405343.0
2016-08-11 13:30:00,29.14,29.18,29.14,29.18,102861.0,23.5874,23.6198,23.5874,23.6198,102861.0
2016-08-11 13:40:00,29.18,29.2,29.17,29.18,163309.0,23.6198,23.636,23.6117,23.6198,163309.0
2016-08-11 13:50:00,29.19,29.19,29.16,29.17,54919.0,23.6279,23.6279,23.6036,23.6117,54919.0
2016-08-11 14:00:00,29.17,29.17,29.14,29.15,112386.0,23.6117,23.6117,23.5874,23.5955,112386.0
2016-08-11 14:10:00,29.15,29.16,29.14,29.15,101560.0,23.5955,23.6036,23.5874,23.5955,101560.0
2016-08-11 14:20:00,29.16,29.19,29.15,29.19,64036.0,23.6036,23.6279,23.5955,23.6279,64036.0
2016-08-11 14:30:00,29.19,29.21,29.16,29.19,208631.0,23.6279,23.6441,23.6036,23.6279,208631.0
2016-08-11 14:40:00,29.19,29.2,29.14,29.16,176805.0,23.6279,23.636,23.5874,23.6036,176805.0
2016-08-11 14:50:00,29.16,29.19,29.15,29.16,377895.0,23.6036,23.6279,23.5955,23.6036,377895.0
2016-08-11 15:00:00,29.16,29.17,29.15,29.17,59105.0,23.6036,23.6117,23.5955,23.6117,59105.0
2016-08-11 15:10:00,29.17,29.17,29.12,29.16,135460.0,23.6117,23.6117,23.5712,23.6036,135460.0
2016-08-11 15:20:00,29.15,29.15,29.14,29.14,48406.0,23.5955,23.5955,23.5874,23.5874,48406.0
2016-08-11 15:30:00,29.15,29.15,29.12,29.14,257984.0,23.5955,23.5955,23.5712,23.5874,257984.0
2016-08-11 15:40:00,29.15,29.16,29.13,29.15,230699.0,23.5955,23.6036,23.5793,23.5955,230699.0
2016-08-11 15:50:00,29.15,29.15,29.1,29.13,739543.0,23.5955,23.5955,23.555,23.5793,739543.0
2016-08-12 09:30:00,29.14,29.22,29.1,29.12,181378.0,23.5874,23.6522,23.555,23.5712,181378.0
2016-08-12 09:40:00,29.12,29.15,29.06,29.08,141818.0,23.5712,23.5955,23.5226,23.5388,141818.0
2016-08-12 09:50:00,29.09,29.12,29.06,29.12,79147.0,23.5469,23.5712,23.5226,23.5712,79147.0
2016-08-12 10:00:00,29.12,29.13,29.09,29.11,84777.0,23.5712,23.5793,23.5469,23.5631,84777.0
2016-08-12 10:10:00,29.11,29.14,29.1,29.13,41028.0,23.5631,23.5874,23.555,23.5793,41028.0
2016-08-12 10:20:00,29.12,29.13,29.11,29.13,57850.0,23.5712,23.5793,23.5631,23.5793,57850.0
2016-08-12 10:30:00,29.13,29.16,29.12,29.16,46723.0,23.5793,23.6036,23.5712,23.6036,46723.0
2016-08-12 10:40:00,29.16,29.17,29.14,29.16,42645.0,23.6036,23.6117,23.5874,23.6036,42645.0
2016-08-12 10:50:00,29.16,29.2,29.15,29.2,46709.0,23.6036,23.636,23.5955,23.636,46709.0
2016-08-12 11:00:00,29.2,29.21,29.19,29.21,25182.0,23.636,23.6441,23.6279,23.6441,25182.0
2016-08-12 11:10:00,29.21,29.24,29.2,29.23,90732.0,23.6441,23.6683,23.636,23.6602,90732.0
2016-08-12 11:20:00,29.23,29.26,29.21,29.26,68908.0,23.6602,23.6845,23.6441,23.6845,68908.0
2016-08-12 11:30:00,29.27,29.27,29.23,29.23,92719.0,23.6926,23.6926,23.6602,23.6602,92719.0
2016-08-12 11:40:00,29.23,29.24,29.2,29.23,76658.0,23.6602,23.6683,23.636,23.6602,76658.0
2016-08-12 11:50:00,29.23,29.23,29.18,29.2,131972.0,23.6602,23.6602,23.6198,23.636,131972.0
2016-08-12 12:00:00,29.2,29.21,29.16,29.2,70687.0,23.636,23.6441,23.6036,23.636,70687.0
2016-08-12 12:10:00,29.2,29.21,29.19,29.19,34728.0,23.636,23.6441,23.6279,23.6279,34728.0
2016-08-12 12:20:00,29.2,29.22,29.19,29.2,28940.0,23.636,23.6522,23.6279,23.636,28940.0
2016-08-12 12:30:00,29.2,29.22,29.19,29.22,49970.0,23.636,23.6522,23.6279,23.6522,49970.0
2016-08-12 12:40:00,29.22,29.24,29.21,29.22,39326.0,23.6522,23.6683,23.6441,23.6522,39326.0
2016-08-12 12:50:00,29.22,29.22,29.19,29.2,26973.0,23.6522,23.6522,23.6279,23.636,26973.0
2016-08-12 13:00:00,29.19,29.2,29.16,29.17,44935.0,23.6279,23.636,23.6036,23.6117,44935.0
2016-08-12 13:10:00,29.17,29.2,29.17,29.18,58279.0,23.6117,23.636,23.6117,23.6198,58279.0
2016-08-12 13:20:00,29.18,29.21,29.17,29.2,48935.0,23.6198,23.6441,23.6117,23.636,48935.0
2016-08-12 13:30:00,29.19,29.2,29.18,29.19,28230.0,23.6279,23.636,23.6198,23.6279,28230.0
2016-08-12 13:40:00,29.19,29.21,29.18,29.2,58864.0,23.6279,23.6441,23.6198,23.636,58864.0
2016-08-12 13:50:00,29.2,29.21,29.17,29.18,35455.0,23.636,23.6441,23.6117,23.6198,35455.0
2016-08-12 14:00:00,29.17,29.19,29.16,29.18,35670.0,23.6117,23.6279,23.6036,23.6198,35670.0
2016-08-12 14:10:00,29.18,29.21,29.17,29.2,67414.0,23.6198,23.6441,23.6117,23.636,67414.0
2016-08-12 14:20:00,29.2,29.22,29.2,29.22,56307.0,23.636,23.6522,23.636,23.6522,56307.0
2016-08-12 14:30:00,29.22,29.23,29.2,29.21,44134.0,23.6522,23.6602,23.636,23.6441,44134.0
2016-08-12 14:40:00,29.2,29.23,29.2,29.21,35920.0,23.636,23.6602,23.636,23.6441,35920.0
2016-08-12 14:50:00,29.21,29.25,29.19,29.25,45556.0,23.6441,23.6764,23.6279,23.6764,45556.0
2016-08-12 15:00:00,29.25,29.25,29.21,29.24,88911.0,23.6764,23.6764,23.6441,23.6683,88911.0
2016-08-12 15:10:00,29.25,29.26,29.21,29.25,138008.0,23.6764,23.6845,23.6441,23.6764,138008.0
2016-08-12 15:20:00,29.25,29.25,29.23,29.23,28469.0,23.6764,23.6764,23.6602,23.6602,28469.0
2016-08-12 15:30:00,29.23,29.24,29.2,29.24,107061.0,23.6602,23.6683,23.636,23.6683,107061.0
2016-08-12 15:40:00,29.24,29.24,29.2,29.24,141586.0,23.6683,23.6683,23.636,23.6683,141586.0
2016-08-12 15:50:00,29.24,29.24,29.21,29.23,186168.0,23.6683,23.6683,23.6441,23.6602,186168.0
2016-08-15 09:30:00,29.38,29.4,29.31,29.33,125448.0,23.7817,23.7979,23.725,23.7412,125448.0
2016-08-15 09:40:00,29.33,29.36,29.31,29.35,103561.0,23.7412,23.7655,23.725,23.7574,103561.0
2016-08-15 09:50:00,29.36,29.37,29.34,29.37,26745.0,23.7655,23.7736,23.7493,23.7736,26745.0
2016-08-15 10:00:00,29.35,29.37,29.32,29.33,53110.0,23.7574,23.7736,23.7331,23.7412,53110.0
2016-08-15 10:10:00,29.33,29.35,29.32,29.34,22723.0,23.7412,23.7574,23.7331,23.7493,22723.0
2016-08-15 10:20:00,29.33,29.36,29.33,29.36,45519.0,23.7412,23.7655,23.7412,23.7655,45519.0
2016-08-15 10:30:00,29.36,29.41,29.36,29.4,48008.0,23.7655,23.8059,23.7655,23.7979,48008.0
2016-08-15 10:40:00,29.4,29.43,29.39,29.43,55205.0,23.7979,23.8221,23.7898,23.8221,55205.0
2016-08-15 10:50:00,29.43,29.45,29.42,29.43,63932.0,23.8221,23.8383,23.814,23.8221,63932.0
2016-08-15 11:00:00,29.43,29.44,29.38,29.4,40320.0,23.8221,23.8302,23.7817,23.7979,40320.0
2016-08-15 11:10:00,29.41,29.43,29.4,29.4,22081.0,23.8059,23.8221,23.7979,23.7979,22081.0
2016-08-15 11:20:00,29.41,29.41,29.38,29.39,23420.0,23.8059,23.8059,23.7817,23.7898,23420.0
2016-08-15 11:30:00,29.39,29.4,29.35,29.37,97491.0,23.7898,23.7979,23.7574,23.7736,97491.0
2016-08-15 11:40:00,29.37,29.39,29.36,29.37,39302.0,23.7736,23.7898,23.7655,23.7736,39302.0
2016-08-15 11:50:00,29.37,29.38,29.36,29.38,15360.0,23.7736,23.7817,23.7655,23.7817,15360.0
2016-08-15 12:00:00,29.38,29.39,29.37,29.38,72490.0,23.7817,23.7898,23.7736,23.7817,72490.0
2016-08-15 12:10:00,29.38,29.38,29.37,29.37,25449.0,23.7817,23.7817,23.7736,23.7736,25449.0
2016-08-15 12:20:00,29.38,29.39,29.37,29.38,19351.0,23.7817,23.7898,23.7736,23.7817,19351.0
2016-08-15 12:30:00,29.39,29.39,29.36,29.38,48287.0,23.7898,23.7898,23.7655,23.7817,48287.0
2016-08-15 12:40:00,29.38,29.38,29.34,29.35,92748.0,23.7817,23.7817,23.7493,23.7574,92748.0
2016-08-15 12:50:00,29.35,29.35,29.32,29.33,77860.0,23.7574,23.7574,23.7331,23.7412,77860.0
2016-08-15 13:00:00,29.34,29.35,29.33,29.35,13746.0,23.7493,23.7574,23.7412,23.7574,13746.0
2016-08-15 13:10:00,29.35,29.36,29.34,29.34,22405.0,23.7574,23.7655,23.7493,23.7493,22405.0
2016-08-15 13:20:00,29.34,29.35,29.33,29.34,20507.0,23.7493,23.7574,23.7412,23.7493,20507.0
2016-08-15 13:30:00,29.34,29.34,29.33,29.34,29156.0,23.7493,23.7493,23.7412,23.7493,29156.0
2016-08-15 13:40:00,29.33,29.37,29.33,29.36,99609.0,23.7412,23.7736,23.7412,23.7655,99609.0
2016-08-15 13:50:00,29.36,29.36,29.34,29.34,97456.0,23.7655,23.7655,23.7493,23.7493,97456.0
2016-08-15 14:00:00,29.34,29.36,29.34,29.36,25537.0,23.7493,23.7655,23.7493,23.7655,25537.0
2016-08-15 14:10:00,29.35,29.37,29.34,29.35,69861.0,23.7574,23.7736,23.7493,23.7574,69861.0
2016-08-15 14:20:00,29.35,29.37,29.33,29.34,122240.0,23.7574,23.7736,23.7412,23.7493,122240.0
2016-08-15 14:30:00,29.34,29.36,29.33,29.36,60386.0,23.7493,23.7655,23.7412,23.7655,60386.0
2016-08-15 14:40:00,29.36,29.4,29.35,29.39,116423.0,23.7655,23.7979,23.7574,23.7898,116423.0
2016-08-15 14:50:00,29.39,29.43,29.39,29.41,43303.0,23.7898,23.8221,23.7898,23.8059,43303.0
2016-08-15 15:00:00,29.41,29.41,29.38,29.39,71464.0,23.8059,23.8059,23.7817,23.7898,71464.0
2016-08-15 15:10:00,29.39,29.41,29.38,29.39,94460.0,23.7898,23.8059,23.7817,23.7898,94460.0
2016-08-15 15:20:00,29.39,29.4,29.37,29.39,116514.0,23.7898,23.7979,23.7736,23.7898,116514.0
2016-08-15 15:30:00,29.39,29.4,29.37,29.37,165927.0,23.7898,23.7979,23.7736,23.7736,165927.0
2016-08-15 15:40:00,29.38,29.39,29.36,29.38,244823.0,23.7817,23.7898,23.7655,23.7817,244823.0
2016-08-15 15:50:00,29.38,29.4,29.37,29.39,415655.0,23.7817,23.7979,23.7736,23.7898,415655.0
2016-08-16 09:30:00,29.16,29.17,29.0,29.06,366701.0,23.6036,23.6117,23.4741,23.5226,366701.0
2016-08-16 09:40:00,29.05,29.11,29.05,29.1,203124.0,23.5145,23.5631,23.5145,23.555,203124.0
2016-08-16 09:50:00,29.09,29.14,29.08,29.13,128364.0,23.5469,23.5874,23.5388,23.5793,128364.0
2016-08-16 10:00:00,29.12,29.14,29.11,29.12,103342.0,23.5712,23.5874,23.5631,23.5712,103342.0
2016-08-16 10:10:00,29.11,29.12,29.03,29.03,189334.0,23.5631,23.5712,23.4984,23.4984,189334.0
2016-08-16 10:20:00,29.03,29.04,28.97,28.99,151689.0,23.4984,23.5065,23.4498,23.466,151689.0
2016-08-16 10:30:00,29.0,29.09,28.99,29.09,103010.0,23.4741,23.5469,23.466,23.5469,103010.0
2016-08-16 10:40:00,29.08,29.12,29.07,29.12,82356.0,23.5388,23.5712,23.5307,23.5712,82356.0
2016-08-16 10:50:00,29.11,29.14,29.09,29.13,62612.0,23.5631,23.5874,23.5469,23.5793,62612.0
2016-08-16 11:00:00,29.12,29.13,29.06,29.09,167701.0,23.5712,23.5793,23.5226,23.5469,167701.0
2016-08-16 11:10:00,29.1,29.2,29.09,29.18,74439.0,23.555,23.636,23.5469,23.6198,74439.0
2016-08-16 11:20:00,29.19,29.19,29.15,29.17,125942.0,23.6279,23.6279,23.5955,23.6117,125942.0
2016-08-16 11:30:00,29.16,29.17,29.08,29.08,111891.0,23.6036,23.6117,23.5388,23.5388,111891.0
2016-08-16 11:40:00,29.09,29.09,29.04,29.04,47363.0,23.5469,23.5469,23.5065,23.5065,47363.0
2016-08-16 11:50:00,29.04,29.08,29.02,29.08,53344.0,23.5065,23.5388,23.4903,23.5388,53344.0
2016-08-16 12:00:00,29.07,29.08,29.03,29.03,59406.0,23.5307,23.5388,23.4984,23.4984,59406.0
2016-08-16 12:10:00,29.04,29.04,28.99,29.01,104248.0,23.5065,23.5065,23.466,23.4822,104248.0
2016-08-16 12:20:00,29.0,29.01,28.98,29.0,94809.0,23.4741,23.4822,23.4579,23.4741,94809.0
2016-08-16 12:30:00,29.0,29.01,28.99,29.01,46671.0,23.4741,23.4822,23.466,23.4822,46671.0
2016-08-16 12:40:00,29.01,29.04,29.0,29.04,86590.0,23.4822,23.5065,23.4741,23.5065,86590.0
2016-08-16 12:50:00,29.04,29.06,29.02,29.05,36219.0,23.5065,23.5226,23.4903,23.5145,36219.0
2016-08-16 13:00:00,29.05,29.06,29.04,29.05,21056.0,23.5145,23.5226,23.5065,23.5145,21056.0
2016-08-16 13:10:00,29.05,29.06,29.03,29.04,23067.0,23.5145,23.5226,23.4984,23.5065,23067.0
2016-08-16 13:20:00,29.04,29.04,29.03,29.04,23141.0,23.5065,23.5065,23.4984,23.5065,23141.0
2016-08-16 13:30:00,29.04,29.07,29.03,29.07,45901.0,23.5065,23.5307,23.4984,23.5307,45901.0
2016-08-16 13:40:00,29.06,29.1,29.05,29.1,36235.0,23.5226,23.555,23.5145,23.555,36235.0
2016-08-16 13:50:00,29.09,29.09,29.05,29.06,41805.0,23.5469,23.5469,23.5145,23.5226,41805.0
2016-08-16 14:00:00,29.06,29.09,29.06,29.09,27576.0,23.5226,23.5469,23.5226,23.5469,27576.0
2016-08-16 14:10:00,29.09,29.09,29.04,29.05,139607.0,23.5469,23.5469,23.5065,23.5145,139607.0
2016-08-16 14:20:00,29.05,29.06,29.03,29.04,84807.0,23.5145,23.5226,23.4984,23.5065,84807.0
2016-08-16 14:30:00,29.04,29.05,29.02,29.04,65138.0,23.5065,23.5145,23.4903,23.5065,65138.0
2016-08-16 14:40:00,29.04,29.05,29.0,29.02,144261.0,23.5065,23.5145,23.4741,23.4903,144261.0
2016-08-16 14:50:00,29.03,29.05,29.01,29.01,120707.0,23.4984,23.5145,23.4822,23.4822,120707.0
2016-08-16 15:00:00,29.01,29.08,29.01,29.07,163915.0,23.4822,23.5388,23.4822,23.5307,163915.0
2016-08-16 15:10:00,29.07,29.08,29.03,29.05,107150.0,23.5307,23.5388,23.4984,23.5145,107150.0
2016-08-16 15:20:00,29.05,29.06,28.99,28.99,177558.0,23.5145,23.5226,23.466,23.466,177558.0
2016-08-16 15:30:00,29.0,29.03,28.99,29.0,301371.0,23.4741,23.4984,23.466,23.4741,301371.0
2016-08-16 15:40:00,29.0,29.06,28.99,29.03,448555.0,23.4741,23.5226,23.466,23.4984,448555.0
2016-08-16 15:50:00,29.03,29.09,29.01,29.08,863921.0,23.4984,23.5469,23.4822,23.5388,863921.0
2016-08-17 09:30:00,28.99,29.0,28.88,28.93,287696.0,23.466,23.4741,23.3769,23.4174,287696.0
2016-08-17 09:40:00,28.93,29.0,28.89,28.98,508375.0,23.4174,23.4741,23.385,23.4579,508375.0
2016-08-17 09:50:00,28.97,28.98,28.93,28.96,198017.0,23.4498,23.4579,23.4174,23.4417,198017.0
2016-08-17 10:00:00,28.95,28.95,28.89,28.91,100380.0,23.4336,23.4336,23.385,23.4012,100380.0
2016-08-17 10:10:00,28.91,28.95,28.9,28.93,63904.0,23.4012,23.4336,23.3931,23.4174,63904.0
2016-08-17 10:20:00,28.94,28.96,28.92,28.94,124619.0,23.4255,23.4417,23.4093,23.4255,124619.0
2016-08-17 10:30:00,28.94,28.94,28.88,28.89,150836.0,23.4255,23.4255,23.3769,23.385,150836.0
2016-08-17 10:40:00,28.89,28.89,28.85,28.87,135653.0,23.385,23.385,23.3527,23.3688,135653.0
2016-08-17 10:50:00,28.88,28.89,28.85,28.88,145827.0,23.3769,23.385,23.3527,23.3769,145827.0
2016-08-17 11:00:00,28.88,28.89,28.85,28.87,74025.0,23.3769,23.385,23.3527,23.3688,74025.0
2016-08-17 11:10:00,28.87,28.89,28.82,28.86,193359.0,23.3688,23.385,23.3284,23.3607,193359.0
2016-08-17 11:20:00,28.86,28.87,28.82,28.84,71482.0,23.3607,23.3688,23.3284,23.3446,71482.0
2016-08-17 11:30:00,28.84,28.84,28.79,28.8,88418.0,23.3446,23.3446,23.3041,23.3122,88418.0
2016-08-17 11:40:00,28.8,28.8,28.76,28.76,90538.0,23.3122,23.3122,23.2798,23.2798,90538.0
2016-08-17 11:50:00,28.76,28.78,28.74,28.77,98879.0,23.2798,23.296,23.2636,23.2879,98879.0
2016-08-17 12:00:00,28.76,28.78,28.75,28.78,70597.0,23.2798,23.296,23.2717,23.296,70597.0
2016-08-17 12:10:00,28.78,28.8,28.75,28.77,66228.0,23.296,23.3122,23.2717,23.2879,66228.0
2016-08-17 12:20:00,28.77,28.83,28.75,28.83,301808.0,23.2879,23.3365,23.2717,23.3365,301808.0
2016-08-17 12:30:00,28.82,28.89,28.8,28.86,181332.0,23.3284,23.385,23.3122,23.3607,181332.0
2016-08-17 12:40:00,28.86,28.91,28.84,28.91,348487.0,23.3607,23.4012,23.3446,23.4012,348487.0
2016-08-17 12:50:00,28.89,28.91,28.86,28.87,168172.0,23.385,23.4012,23.3607,23.3688,168172.0
2016-08-17 13:00:00,28.88,28.88,28.85,28.86,55079.0,23.3769,23.3769,23.3527,23.3607,55079.0
2016-08-17 13:10:00,28.86,28.87,28.84,28.86,50847.0,23.3607,23.3688,23.3446,23.3607,50847.0
2016-08-17 13:20:00,28.87,28.87,28.84,28.87,47719.0,23.3688,23.3688,23.3446,23.3688,47719.0
2016-08-17 13:30:00,28.87,28.88,28.86,28.87,70158.0,23.3688,23.3769,23.3607,23.3688,70158.0
2016-08-17 13:40:00,28.88,28.89,28.86,28.87,59829.0,23.3769,23.385,23.3607,23.3688,59829.0
2016-08-17 13:50:00,28.88,28.88,28.81,28.82,115414.0,23.3769,23.3769,23.3203,23.3284,115414.0
2016-08-17 14:00:00,28.82,28.87,28.78,28.87,110962.0,23.3284,23.3688,23.296,23.3688,110962.0
2016-08-17 14:10:00,28.87,28.92,28.85,28.87,135965.0,23.3688,23.4093,23.3527,23.3688,135965.0
2016-08-17 14:20:00,28.87,28.91,28.85,28.91,295206.0,23.3688,23.4012,23.3527,23.4012,295206.0
2016-08-17 14:30:00,28.91,28.95,28.9,28.92,148032.0,23.4012,23.4336,23.3931,23.4093,148032.0
2016-08-17 14:40:00,28.92,28.96,28.9,28.93,178372.0,23.4093,23.4417,23.3931,23.4174,178372.0
2016-08-17 14:50:00,28.93,28.93,28.87,28.89,120091.0,23.4174,23.4174,23.3688,23.385,120091.0
2016-08-17 15:00:00,28.89,28.89,28.86,28.86,125938.0,23.385,23.385,23.3607,23.3607,125938.0
2016-08-17 15:10:00,28.87,28.89,28.85,28.89,119861.0,23.3688,23.385,23.3527,23.385,119861.0
2016-08-17 15:20:00,28.88,28.92,28.86,28.91,199179.0,23.3769,23.4093,23.3607,23.4012,199179.0
2016-08-17 15:30:00,28.9,28.93,28.89,28.93,385588.0,23.3931,23.4174,23.385,23.4174,385588.0
2016-08-17 15:40:00,28.94,28.96,28.89,28.96,329262.0,23.4255,23.4417,23.385,23.4417,329262.0
2016-08-17 15:50:00,28.95,28.98,28.95,28.98,558532.0,23.4336,23.4579,23.4336,23.4579,558532.0
2016-08-18 09:30:00,28.91,29.03,28.84,28.9,301140.0,23.4012,23.4984,23.3446,23.3931,301140.0
2016-08-18 09:40:00,28.9,28.96,28.88,28.93,230133.0,23.3931,23.4417,23.3769,23.4174,230133.0
2016-08-18 09:50:00,28.93,28.98,28.91,28.98,103296.0,23.4174,23.4579,23.4012,23.4579,103296.0
2016-08-18 10:00:00,28.97,29.0,28.96,28.97,104244.0,23.4498,23.4741,23.4417,23.4498,104244.0
2016-08-18 10:10:00,28.97,29.02,28.96,29.01,707448.0,23.4498,23.4903,23.4417,23.4822,707448.0
2016-08-18 10:20:00,29.01,29.05,29.01,29.05,92661.0,23.4822,23.5145,23.4822,23.5145,92661.0
2016-08-18 10:30:00,29.04,29.17,29.04,29.12,288693.0,23.5065,23.6117,23.5065,23.5712,288693.0
2016-08-18 10:40:00,29.12,29.13,29.08,29.12,83560.0,23.5712,23.5793,23.5388,23.5712,83560.0
2016-08-18 10:50:00,29.12,29.17,29.12,29.16,93482.0,23.5712,23.6117,23.5712,23.6036,93482.0
2016-08-18 11:00:00,29.16,29.17,29.13,29.15,68920.0,23.6036,23.6117,23.5793,23.5955,68920.0
2016-08-18 11:10:00,29.16,29.18,29.12,29.13,30131.0,23.6036,23.6198,23.5712,23.5793,30131.0
2016-08-18 11:20:00,29.14,29.16,29.12,29.14,69696.0,23.5874,23.6036,23.5712,23.5874,69696.0
2016-08-18 11:30:00,29.14,29.14,29.09,29.1,101631.0,23.5874,23.5874,23.5469,23.555,101631.0
2016-08-18 11:40:00,29.11,29.12,29.09,29.11,40646.0,23.5631,23.5712,23.5469,23.5631,40646.0
2016-08-18 11:50:00,29.11,29.12,29.06,29.06,77264.0,23.5631,23.5712,23.5226,23.5226,77264.0
2016-08-18 12:00:00,29.06,29.06,29.01,29.04,72361.0,23.5226,23.5226,23.4822,23.5065,72361.0
2016-08-18 12:10:00,29.04,29.05,29.03,29.03,17883.0,23.5065,23.5145,23.4984,23.4984,17883.0
2016-08-18 12:20:00,29.03,29.04,29.01,29.02,24653.0,23.4984,23.5065,23.4822,23.4903,24653.0
2016-08-18 12:30:00,29.03,29.03,28.97,29.01,35321.0,23.4984,23.4984,23.4498,23.4822,35321.0
2016-08-18 12:40:00,29.02,29.04,29.01,29.02,27650.0,23.4903,23.5065,23.4822,23.4903,27650.0
2016-08-18 12:50:00,29.03,29.04,29.01,29.02,23882.0,23.4984,23.5065,23.4822,23.4903,23882.0
2016-08-18 13:00:00,29.02,29.05,29.01,29.05,23951.0,23.4903,23.5145,23.4822,23.5145,23951.0
2016-08-18 13:10:00,29.04,29.08,29.04,29.04,33651.0,23.5065,23.5388,23.5065,23.5065,33651.0
2016-08-18 13:20:00,29.05,29.06,29.03,29.03,42562.0,23.5145,23.5226,23.4984,23.4984,42562.0
2016-08-18 13:30:00,29.04,29.04,29.03,29.04,25972.0,23.5065,23.5065,23.4984,23.5065,25972.0
2016-08-18 13:40:00,29.03,29.08,29.03,29.05,96435.0,23.4984,23.5388,23.4984,23.5145,96435.0
2016-08-18 13:50:00,29.05,29.12,29.05,29.12,47086.0,23.5145,23.5712,23.5145,23.5712,47086.0
2016-08-18 14:00:00,29.12,29.14,29.11,29.14,62292.0,23.5712,23.5874,23.5631,23.5874,62292.0
2016-08-18 14:10:00,29.13,29.17,29.13,29.16,61122.0,23.5793,23.6117,23.5793,23.6036,61122.0
2016-08-18 14:20:00,29.15,29.16,29.13,29.15,64488.0,23.5955,23.6036,23.5793,23.5955,64488.0
2016-08-18 14:30:00,29.14,29.15,29.11,29.13,38709.0,23.5874,23.5955,23.5631,23.5793,38709.0
2016-08-18 14:40:00,29.13,29.15,29.12,29.15,34303.0,23.5793,23.5955,23.5712,23.5955,34303.0
2016-08-18 14:50:00,29.15,29.16,29.11,29.13,48353.0,23.5955,23.6036,23.5631,23.5793,48353.0
2016-08-18 15:00:00,29.13,29.17,29.12,29.17,53724.0,23.5793,23.6117,23.5712,23.6117,53724.0
2016-08-18 15:10:00,29.16,29.17,29.14,29.17,50931.0,23.6036,23.6117,23.5874,23.6117,50931.0
2016-08-18 15:20:00,29.17,29.19,29.16,29.17,43558.0,23.6117,23.6279,23.6036,23.6117,43558.0
2016-08-18 15:30:00,29.17,29.18,29.14,29.14,130558.0,23.6117,23.6198,23.5874,23.5874,130558.0
2016-08-18 15:40:00,29.14,29.15,29.13,29.15,78403.0,23.5874,23.5955,23.5793,23.5955,78403.0
2016-08-18 15:50:00,29.15,29.2,29.14,29.16,360350.0,23.5955,23.636,23.5874,23.6036,360350.0
2016-08-19 09:30:00,28.63,28.69,28.53,28.58,631051.0,23.1746,23.2231,23.0936,23.1341,631051.0
2016-08-19 09:40:00,28.59,28.6,28.54,28.55,281138.0,23.1422,23.1503,23.1017,23.1098,281138.0
2016-08-19 09:50:00,28.55,28.59,28.51,28.57,188908.0,23.1098,23.1422,23.0774,23.126,188908.0
2016-08-19 10:00:00,28.58,28.59,28.56,28.56,199807.0,23.1341,23.1422,23.1179,23.1179,199807.0
2016-08-19 10:10:00,28.57,28.58,28.55,28.58,281679.0,23.126,23.1341,23.1098,23.1341,281679.0
2016-08-19 10:20:00,28.58,28.6,28.57,28.6,178852.0,23.1341,23.1503,23.126,23.1503,178852.0
2016-08-19 10:30:00,28.6,28.6,28.57,28.59,153034.0,23.1503,23.1503,23.126,23.1422,153034.0
2016-08-19 10:40:00,28.58,28.64,28.58,28.62,168700.0,23.1341,23.1827,23.1341,23.1665,168700.0
2016-08-19 10:50:00,28.63,28.64,28.59,28.59,85352.0,23.1746,23.1827,23.1422,23.1422,85352.0
2016-08-19 11:00:00,28.6,28.62,28.59,28.61,80464.0,23.1503,23.1665,23.1422,23.1584,80464.0
2016-08-19 11:10:00,28.61,28.65,28.61,28.64,152174.0,23.1584,23.1908,23.1584,23.1827,152174.0
2016-08-19 11:20:00,28.63,28.64,28.62,28.64,98493.0,23.1746,23.1827,23.1665,23.1827,98493.0
2016-08-19 11:30:00,28.64,28.67,28.63,28.64,125683.0,23.1827,23.207,23.1746,23.1827,125683.0
2016-08-19 11:40:00,28.63,28.64,28.62,28.63,41563.0,23.1746,23.1827,23.1665,23.1746,41563.0
2016-08-19 11:50:00,28.62,28.65,28.62,28.65,53824.0,23.1665,23.1908,23.1665,23.1908,53824.0
2016-08-19 12:00:00,28.64,28.66,28.63,28.64,54012.0,23.1827,23.1989,23.1746,23.1827,54012.0
2016-08-19 12:10:00,28.64,28.65,28.63,28.63,83631.0,23.1827,23.1908,23.1746,23.1746,83631.0
2016-08-19 12:20:00,28.64,28.66,28.63,28.65,67795.0,23.1827,23.1989,23.1746,23.1908,67795.0
2016-08-19 12:30:00,28.65,28.66,28.62,28.63,28146.0,23.1908,23.1989,23.1665,23.1746,28146.0
2016-08-19 12:40:00,28.63,28.64,28.61,28.63,60875.0,23.1746,23.1827,23.1584,23.1746,60875.0
2016-08-19 12:50:00,28.63,28.64,28.61,28.62,73353.0,23.1746,23.1827,23.1584,23.1665,73353.0
2016-08-19 13:00:00,28.62,28.63,28.6,28.61,49242.0,23.1665,23.1746,23.1503,23.1584,49242.0
2016-08-19 13:10:00,28.61,28.61,28.59,28.59,44882.0,23.1584,23.1584,23.1422,23.1422,44882.0
2016-08-19 13:20:00,28.59,28.62,28.59,28.62,55659.0,23.1422,23.1665,23.1422,23.1665,55659.0
2016-08-19 13:30:00,28.62,28.62,28.58,28.59,82044.0,23.1665,23.1665,23.1341,23.1422,82044.0
2016-08-19 13:40:00,28.59,28.63,28.59,28.63,46160.0,23.1422,23.1746,23.1422,23.1746,46160.0
2016-08-19 13:50:00,28.63,28.64,28.61,28.62,55599.0,23.1746,23.1827,23.1584,23.1665,55599.0
2016-08-19 14:00:00,28.62,28.64,28.61,28.62,39439.0,23.1665,23.1827,23.1584,23.1665,39439.0
2016-08-19 14:10:00,28.63,28.65,28.62,28.64,52512.0,23.1746,23.1908,23.1665,23.1827,52512.0
2016-08-19 14:20:00,28.64,28.65,28.62,28.64,68157.0,23.1827,23.1908,23.1665,23.1827,68157.0
2016-08-19 14:30:00,28.63,28.65,28.61,28.63,103797.0,23.1746,23.1908,23.1584,23.1746,103797.0
2016-08-19 14:40:00,28.63,28.65,28.62,28.63,107587.0,23.1746,23.1908,23.1665,23.1746,107587.0
2016-08-19 14:50:00,28.63,28.68,28.63,28.65,99936.0,23.1746,23.215,23.1746,23.1908,99936.0
2016-08-19 15:00:00,28.66,28.68,28.65,28.67,82646.0,23.1989,23.215,23.1908,23.207,82646.0
2016-08-19 15:10:00,28.68,28.68,28.65,28.65,111221.0,23.215,23.215,23.1908,23.1908,111221.0
2016-08-19 15:20:00,28.66,28.66,28.63,28.64,100062.0,23.1989,23.1989,23.1746,23.1827,100062.0
2016-08-19 15:30:00,28.64,28.64,28.61,28.64,211430.0,23.1827,23.1827,23.1584,23.1827,211430.0
2016-08-19 15:40:00,28.64,28.64,28.6,28.63,260235.0,23.1827,23.1827,23.1503,23.1746,260235.0
2016-08-19 15:50:00,28.63,28.65,28.61,28.64,1087861.0,23.1746,23.1908,23.1584,23.1827,1087861.0
2016-08-22 09:30:00,28.3,28.35,28.22,28.32,540696.0,22.9075,22.9479,22.8427,22.9236,540696.0
2016-08-22 09:40:00,28.32,28.33,28.27,28.29,278629.0,22.9236,22.9317,22.8832,22.8994,278629.0
2016-08-22 09:50:00,28.29,28.37,28.26,28.35,222814.0,22.8994,22.9641,22.8751,22.9479,222814.0
2016-08-22 10:00:00,28.35,28.37,28.32,28.37,187883.0,22.9479,22.9641,22.9236,22.9641,187883.0
2016-08-22 10:10:00,28.37,28.42,28.33,28.41,286764.0,22.9641,23.0046,22.9317,22.9965,286764.0
2016-08-22 10:20:00,28.42,28.45,28.4,28.4,121981.0,23.0046,23.0289,22.9884,22.9884,121981.0
2016-08-22 10:30:00,28.4,28.42,28.39,28.4,147717.0,22.9884,23.0046,22.9803,22.9884,147717.0
2016-08-22 10:40:00,28.41,28.43,28.4,28.41,137740.0,22.9965,23.0127,22.9884,22.9965,137740.0
2016-08-22 10:50:00,28.41,28.46,28.4,28.46,73694.0,22.9965,23.037,22.9884,23.037,73694.0
2016-08-22 11:00:00,28.45,28.46,28.43,28.43,66647.0,23.0289,23.037,23.0127,23.0127,66647.0
2016-08-22 11:10:00,28.43,28.44,28.38,28.38,108666.0,23.0127,23.0208,22.9722,22.9722,108666.0
2016-08-22 11:20:00,28.38,28.39,28.32,28.32,134321.0,22.9722,22.9803,22.9236,22.9236,134321.0
2016-08-22 11:30:00,28.32,28.37,28.32,28.36,102928.0,22.9236,22.9641,22.9236,22.956,102928.0
2016-08-22 11:40:00,28.36,28.38,28.34,28.37,75714.0,22.956,22.9722,22.9398,22.9641,75714.0
2016-08-22 11:50:00,28.38,28.41,28.36,28.39,81368.0,22.9722,22.9965,22.956,22.9803,81368.0
2016-08-22 12:00:00,28.38,28.4,28.37,28.39,50385.0,22.9722,22.9884,22.9641,22.9803,50385.0
2016-08-22 12:10:00,28.38,28.41,28.38,28.39,58157.0,22.9722,22.9965,22.9722,22.9803,58157.0
2016-08-22 12:20:00,28.38,28.48,28.38,28.44,124079.0,22.9722,23.0532,22.9722,23.0208,124079.0
2016-08-22 12:30:00,28.44,28.45,28.42,28.42,33117.0,23.0208,23.0289,23.0046,23.0046,33117.0
2016-08-22 12:40:00,28.42,28.43,28.37,28.42,149937.0,23.0046,23.0127,22.9641,23.0046,149937.0
2016-08-22 12:50:00,28.42,28.43,28.37,28.39,49566.0,23.0046,23.0127,22.9641,22.9803,49566.0
2016-08-22 13:00:00,28.38,28.4,28.36,28.38,63367.0,22.9722,22.9884,22.956,22.9722,63367.0
2016-08-22 13:10:00,28.38,28.4,28.36,28.37,76868.0,22.9722,22.9884,22.956,22.9641,76868.0
2016-08-22 13:20:00,28.37,28.38,28.29,28.33,89742.0,22.9641,22.9722,22.8994,22.9317,89742.0
2016-08-22 13:30:00,28.33,28.33,28.28,28.3,121932.0,22.9317,22.9317,22.8913,22.9075,121932.0
2016-08-22 13:40:00,28.3,28.33,28.26,28.33,219213.0,22.9075,22.9317,22.8751,22.9317,219213.0
2016-08-22 13:50:00,28.32,28.35,28.31,28.33,129834.0,22.9236,22.9479,22.9156,22.9317,129834.0
2016-08-22 14:00:00,28.33,28.34,28.32,28.33,67283.0,22.9317,22.9398,22.9236,22.9317,67283.0
2016-08-22 14:10:00,28.33,28.34,28.31,28.31,173120.0,22.9317,22.9398,22.9156,22.9156,173120.0
2016-08-22 14:20:00,28.31,28.35,28.31,28.31,137858.0,22.9156,22.9479,22.9156,22.9156,137858.0
2016-08-22 14:30:00,28.31,28.37,28.3,28.35,93157.0,22.9156,22.9641,22.9075,22.9479,93157.0
2016-08-22 14:40:00,28.36,28.39,28.35,28.37,57089.0,22.956,22.9803,22.9479,22.9641,57089.0
2016-08-22 14:50:00,28.37,28.38,28.35,28.35,77413.0,22.9641,22.9722,22.9479,22.9479,77413.0
2016-08-22 15:00:00,28.36,28.4,28.35,28.39,151133.0,22.956,22.9884,22.9479,22.9803,151133.0
2016-08-22 15:10:00,28.39,28.4,28.38,28.39,110029.0,22.9803,22.9884,22.9722,22.9803,110029.0
2016-08-22 15:20:00,28.39,28.41,28.38,28.39,167032.0,22.9803,22.9965,22.9722,22.9803,167032.0
2016-08-22 15:30:00,28.39,28.4,28.36,28.38,172551.0,22.9803,22.9884,22.956,22.9722,172551.0
2016-08-22 15:40:00,28.38,28.4,28.38,28.39,237094.0,22.9722,22.9884,22.9722,22.9803,237094.0
2016-08-22 15:50:00,28.39,28.4,28.37,28.39,729521.0,22.9803,22.9884,22.9641,22.9803,729521.0
2016-08-23 09:30:00,28.6,28.69,28.58,28.63,269054.0,23.1503,23.2231,23.1341,23.1746,269054.0
2016-08-23 09:40:00,28.63,28.64,28.56,28.6,304532.0,23.1746,23.1827,23.1179,23.1503,304532.0
2016-08-23 09:50:00,28.6,28.64,28.58,28.63,249292.0,23.1503,23.1827,23.1341,23.1746,249292.0
2016-08-23 10:00:00,28.63,28.65,28.59,28.63,77657.0,23.1746,23.1908,23.1422,23.1746,77657.0
2016-08-23 10:10:00,28.62,28.63,28.58,28.59,94721.0,23.1665,23.1746,23.1341,23.1422,94721.0
2016-08-23 10:20:00,28.59,28.59,28.54,28.55,108472.0,23.1422,23.1422,23.1017,23.1098,108472.0
2016-08-23 10:30:00,28.55,28.61,28.54,28.59,136861.0,23.1098,23.1584,23.1017,23.1422,136861.0
2016-08-23 10:40:00,28.59,28.61,28.56,28.6,225481.0,23.1422,23.1584,23.1179,23.1503,225481.0
2016-08-23 10:50:00,28.6,28.62,28.59,28.61,141579.0,23.1503,23.1665,23.1422,23.1584,141579.0
2016-08-23 11:00:00,28.61,28.64,28.6,28.62,66904.0,23.1584,23.1827,23.1503,23.1665,66904.0
2016-08-23 11:10:00,28.62,28.62,28.57,28.6,64832.0,23.1665,23.1665,23.126,23.1503,64832.0
2016-08-23 11:20:00,28.6,28.6,28.59,28.6,28656.0,23.1503,23.1503,23.1422,23.1503,28656.0
2016-08-23 11:30:00,28.6,28.67,28.57,28.66,127774.0,23.1503,23.207,23.126,23.1989,127774.0
2016-08-23 11:40:00,28.66,28.69,28.63,28.68,130419.0,23.1989,23.2231,23.1746,23.215,130419.0
2016-08-23 11:50:00,28.68,28.69,28.67,28.69,31411.0,23.215,23.2231,23.207,23.2231,31411.0
2016-08-23 12:00:00,28.69,28.69,28.64,28.65,127238.0,23.2231,23.2231,23.1827,23.1908,127238.0
2016-08-23 12:10:00,28.65,28.67,28.63,28.67,284243.0,23.1908,23.207,23.1746,23.207,284243.0
2016-08-23 12:20:00,28.67,28.67,28.65,28.67,99010.0,23.207,23.207,23.1908,23.207,99010.0
2016-08-23 12:30:00,28.66,28.67,28.6,28.64,68013.0,23.1989,23.207,23.1503,23.1827,68013.0
2016-08-23 12:40:00,28.64,28.64,28.61,28.61,39244.0,23.1827,23.1827,23.1584,23.1584,39244.0
2016-08-23 12:50:00,28.62,28.62,28.56,28.58,213414.0,23.1665,23.1665,23.1179,23.1341,213414.0
2016-08-23 13:00:00,28.57,28.61,28.57,28.6,27050.0,23.126,23.1584,23.126,23.1503,27050.0
2016-08-23 13:10:00,28.59,28.62,28.58,28.59,85216.0,23.1422,23.1665,23.1341,23.1422,85216.0
2016-08-23 13:20:00,28.6,28.64,28.6,28.6,118179.0,23.1503,23.1827,23.1503,23.1503,118179.0
2016-08-23 13:30:00,28.6,28.61,28.59,28.59,18576.0,23.1503,23.1584,23.1422,23.1422,18576.0
2016-08-23 13:40:00,28.59,28.61,28.59,28.61,21516.0,23.1422,23.1584,23.1422,23.1584,21516.0
2016-08-23 13:50:00,28.61,28.62,28.59,28.6,39088.0,23.1584,23.1665,23.1422,23.1503,39088.0
2016-08-23 14:00:00,28.59,28.6,28.56,28.58,63929.0,23.1422,23.1503,23.1179,23.1341,63929.0
2016-08-23 14:10:00,28.57,28.58,28.56,28.58,14860.0,23.126,23.1341,23.1179,23.1341,14860.0
2016-08-23 14:20:00,28.57,28.58,28.55,28.57,94073.0,23.126,23.1341,23.1098,23.126,94073.0
2016-08-23 14:30:00,28.56,28.56,28.54,28.54,41894.0,23.1179,23.1179,23.1017,23.1017,41894.0
2016-08-23 14:40:00,28.54,28.55,28.51,28.53,67915.0,23.1017,23.1098,23.0774,23.0936,67915.0
2016-08-23 14:50:00,28.53,28.57,28.52,28.56,48992.0,23.0936,23.126,23.0855,23.1179,48992.0
2016-08-23 15:00:00,28.55,28.56,28.51,28.54,100761.0,23.1098,23.1179,23.0774,23.1017,100761.0
2016-08-23 15:10:00,28.53,28.54,28.51,28.54,72376.0,23.0936,23.1017,23.0774,23.1017,72376.0
2016-08-23 15:20:00,28.53,28.55,28.52,28.55,57613.0,23.0936,23.1098,23.0855,23.1098,57613.0
2016-08-23 15:30:00,28.54,28.55,28.48,28.48,216236.0,23.1017,23.1098,23.0532,23.0532,216236.0
2016-08-23 15:40:00,28.48,28.53,28.46,28.5,433818.0,23.0532,23.0936,23.037,23.0693,433818.0
2016-08-23 15:50:00,28.5,28.5,28.46,28.5,589797.0,23.0693,23.0693,23.037,23.0693,589797.0
2016-08-24 09:30:00,28.57,28.6,28.42,28.45,246427.0,23.126,23.1503,23.0046,23.0289,246427.0
2016-08-24 09:40:00,28.45,28.51,28.44,28.51,120986.0,23.0289,23.0774,23.0208,23.0774,120986.0
2016-08-24 09:50:00,28.51,28.51,28.43,28.44,217816.0,23.0774,23.0774,23.0127,23.0208,217816.0
2016-08-24 10:00:00,28.44,28.5,28.39,28.5,281014.0,23.0208,23.0693,22.9803,23.0693,281014.0
2016-08-24 10:10:00,28.5,28.57,28.49,28.53,187762.0,23.0693,23.126,23.0613,23.0936,187762.0
2016-08-24 10:20:00,28.52,28.54,28.46,28.49,175110.0,23.0855,23.1017,23.037,23.0613,175110.0
2016-08-24 10:30:00,28.49,28.55,28.49,28.55,103267.0,23.0613,23.1098,23.0613,23.1098,103267.0
2016-08-24 10:40:00,28.55,28.55,28.49,28.51,101828.0,23.1098,23.1098,23.0613,23.0774,101828.0
2016-08-24 10:50:00,28.51,28.54,28.5,28.54,94973.0,23.0774,23.1017,23.0693,23.1017,94973.0
2016-08-24 11:00:00,28.54,28.54,28.5,28.54,78722.0,23.1017,23.1017,23.0693,23.1017,78722.0
2016-08-24 11:10:00,28.54,28.54,28.49,28.52,205905.0,23.1017,23.1017,23.0613,23.0855,205905.0
2016-08-24 11:20:00,28.51,28.53,28.49,28.51,54250.0,23.0774,23.0936,23.0613,23.0774,54250.0
2016-08-24 11:30:00,28.51,28.55,28.5,28.53,87536.0,23.0774,23.1098,23.0693,23.0936,87536.0
2016-08-24 11:40:00,28.52,28.53,28.5,28.53,63014.0,23.0855,23.0936,23.0693,23.0936,63014.0
2016-08-24 11:50:00,28.52,28.52,28.48,28.5,37114.0,23.0855,23.0855,23.0532,23.0693,37114.0
2016-08-24 12:00:00,28.49,28.53,28.49,28.51,37005.0,23.0613,23.0936,23.0613,23.0774,37005.0
2016-08-24 12:10:00,28.51,28.53,28.51,28.52,25600.0,23.0774,23.0936,23.0774,23.0855,25600.0
2016-08-24 12:20:00,28.51,28.52,28.5,28.51,97601.0,23.0774,23.0855,23.0693,23.0774,97601.0
2016-08-24 12:30:00,28.5,28.51,28.48,28.5,77161.0,23.0693,23.0774,23.0532,23.0693,77161.0
2016-08-24 12:40:00,28.5,28.51,28.47,28.48,31727.0,23.0693,23.0774,23.0451,23.0532,31727.0
2016-08-24 12:50:00,28.48,28.52,28.48,28.5,36302.0,23.0532,23.0855,23.0532,23.0693,36302.0
2016-08-24 13:00:00,28.49,28.51,28.48,28.5,25503.0,23.0613,23.0774,23.0532,23.0693,25503.0
2016-08-24 13:10:00,28.49,28.51,28.48,28.49,19716.0,23.0613,23.0774,23.0532,23.0613,19716.0
2016-08-24 13:20:00,28.49,28.5,28.49,28.49,7735.0,23.0613,23.0693,23.0613,23.0613,7735.0
2016-08-24 13:30:00,28.49,28.5,28.47,28.47,36854.0,23.0613,23.0693,23.0451,23.0451,36854.0
2016-08-24 13:40:00,28.48,28.48,28.44,28.45,103094.0,23.0532,23.0532,23.0208,23.0289,103094.0
2016-08-24 13:50:00,28.44,28.46,28.44,28.44,68192.0,23.0208,23.037,23.0208,23.0208,68192.0
2016-08-24 14:00:00,28.44,28.45,28.39,28.44,96611.0,23.0208,23.0289,22.9803,23.0208,96611.0
2016-08-24 14:10:00,28.43,28.44,28.41,28.43,164215.0,23.0127,23.0208,22.9965,23.0127,164215.0
2016-08-24 14:20:00,28.42,28.44,28.41,28.44,102198.0,23.0046,23.0208,22.9965,23.0208,102198.0
2016-08-24 14:30:00,28.44,28.44,28.4,28.42,59325.0,23.0208,23.0208,22.9884,23.0046,59325.0
2016-08-24 14:40:00,28.41,28.46,28.41,28.43,92771.0,22.9965,23.037,22.9965,23.0127,92771.0
2016-08-24 14:50:00,28.43,28.45,28.43,28.43,45375.0,23.0127,23.0289,23.0127,23.0127,45375.0
2016-08-24 15:00:00,28.44,28.44,28.39,28.39,59720.0,23.0208,23.0208,22.9803,22.9803,59720.0
2016-08-24 15:10:00,28.4,28.4,28.36,28.39,103506.0,22.9884,22.9884,22.956,22.9803,103506.0
2016-08-24 15:20:00,28.4,28.42,28.38,28.4,156661.0,22.9884,23.0046,22.9722,22.9884,156661.0
2016-08-24 15:30:00,28.41,28.44,28.38,28.38,357983.0,22.9965,23.0208,22.9722,22.9722,357983.0
2016-08-24 15:40:00,28.38,28.38,28.34,28.36,333043.0,22.9722,22.9722,22.9398,22.956,333043.0
2016-08-24 15:50:00,28.36,28.4,28.34,28.39,753437.0,22.956,22.9884,22.9398,22.9803,753437.0
2016-08-25 09:30:00,28.63,28.84,28.6,28.7,425574.0,23.1746,23.3446,23.1503,23.2312,425574.0
2016-08-25 09:40:00,28.7,28.7,28.61,28.62,258378.0,23.2312,23.2312,23.1584,23.1665,258378.0
2016-08-25 09:50:00,28.62,28.63,28.52,28.55,240875.0,23.1665,23.1746,23.0855,23.1098,240875.0
2016-08-25 10:00:00,28.55,28.61,28.54,28.57,187719.0,23.1098,23.1584,23.1017,23.126,187719.0
2016-08-25 10:10:00,28.58,28.62,28.57,28.6,148644.0,23.1341,23.1665,23.126,23.1503,148644.0
2016-08-25 10:20:00,28.6,28.61,28.57,28.57,59601.0,23.1503,23.1584,23.126,23.126,59601.0
2016-08-25 10:30:00,28.58,28.58,28.55,28.55,95754.0,23.1341,23.1341,23.1098,23.1098,95754.0
2016-08-25 10:40:00,28.55,28.66,28.53,28.65,348023.0,23.1098,23.1989,23.0936,23.1908,348023.0
2016-08-25 10:50:00,28.65,28.65,28.6,28.61,42092.0,23.1908,23.1908,23.1503,23.1584,42092.0
2016-08-25 11:00:00,28.62,28.69,28.61,28.69,169915.0,23.1665,23.2231,23.1584,23.2231,169915.0
2016-08-25 11:10:00,28.69,28.71,28.67,28.71,70932.0,23.2231,23.2393,23.207,23.2393,70932.0
2016-08-25 11:20:00,28.71,28.71,28.64,28.67,67949.0,23.2393,23.2393,23.1827,23.207,67949.0
2016-08-25 11:30:00,28.67,28.68,28.62,28.62,79707.0,23.207,23.215,23.1665,23.1665,79707.0
2016-08-25 11:40:00,28.62,28.63,28.6,28.63,57169.0,23.1665,23.1746,23.1503,23.1746,57169.0
2016-08-25 11:50:00,28.63,28.64,28.61,28.64,140543.0,23.1746,23.1827,23.1584,23.1827,140543.0
2016-08-25 12:00:00,28.64,28.64,28.62,28.63,94330.0,23.1827,23.1827,23.1665,23.1746,94330.0
2016-08-25 12:10:00,28.63,28.63,28.6,28.6,158318.0,23.1746,23.1746,23.1503,23.1503,158318.0
2016-08-25 12:20:00,28.61,28.62,28.6,28.61,50972.0,23.1584,23.1665,23.1503,23.1584,50972.0
2016-08-25 12:30:00,28.6,28.62,28.6,28.61,143392.0,23.1503,23.1665,23.1503,23.1584,143392.0
2016-08-25 12:40:00,28.62,28.65,28.61,28.61,99950.0,23.1665,23.1908,23.1584,23.1584,99950.0
2016-08-25 12:50:00,28.61,28.62,28.61,28.62,31237.0,23.1584,23.1665,23.1584,23.1665,31237.0
2016-08-25 13:00:00,28.61,28.62,28.61,28.62,36732.0,23.1584,23.1665,23.1584,23.1665,36732.0
2016-08-25 13:10:00,28.61,28.64,28.61,28.64,133458.0,23.1584,23.1827,23.1584,23.1827,133458.0
2016-08-25 13:20:00,28.64,28.7,28.63,28.7,175105.0,23.1827,23.2312,23.1746,23.2312,175105.0
2016-08-25 13:30:00,28.7,28.7,28.67,28.68,188182.0,23.2312,23.2312,23.207,23.215,188182.0
2016-08-25 13:40:00,28.68,28.68,28.66,28.68,66510.0,23.215,23.215,23.1989,23.215,66510.0
2016-08-25 13:50:00,28.67,28.69,28.66,28.67,154153.0,23.207,23.2231,23.1989,23.207,154153.0
2016-08-25 14:00:00,28.66,28.67,28.63,28.64,185345.0,23.1989,23.207,23.1746,23.1827,185345.0
2016-08-25 14:10:00,28.64,28.64,28.62,28.64,86322.0,23.1827,23.1827,23.1665,23.1827,86322.0
2016-08-25 14:20:00,28.63,28.65,28.62,28.65,129319.0,23.1746,23.1908,23.1665,23.1908,129319.0
2016-08-25 14:30:00,28.65,28.66,28.64,28.65,60744.0,23.1908,23.1989,23.1827,23.1908,60744.0
2016-08-25 14:40:00,28.64,28.66,28.63,28.65,102303.0,23.1827,23.1989,23.1746,23.1908,102303.0
2016-08-25 14:50:00,28.65,28.65,28.63,28.64,74424.0,23.1908,23.1908,23.1746,23.1827,74424.0
2016-08-25 15:00:00,28.65,28.66,28.63,28.65,109912.0,23.1908,23.1989,23.1746,23.1908,109912.0
2016-08-25 15:10:00,28.65,28.66,28.64,28.66,109117.0,23.1908,23.1989,23.1827,23.1989,109117.0
2016-08-25 15:20:00,28.66,28.66,28.64,28.65,114143.0,23.1989,23.1989,23.1827,23.1908,114143.0
2016-08-25 15:30:00,28.65,28.67,28.61,28.63,267397.0,23.1908,23.207,23.1584,23.1746,267397.0
2016-08-25 15:40:00,28.63,28.63,28.59,28.59,151605.0,23.1746,23.1746,23.1422,23.1422,151605.0
2016-08-25 15:50:00,28.59,28.6,28.56,28.58,698350.0,23.1422,23.1503,23.1179,23.1341,698350.0
2016-08-26 09:30:00,28.6,28.74,28.6,28.73,314623.0,23.1503,23.2636,23.1503,23.2555,314623.0
2016-08-26 09:40:00,28.72,28.77,28.68,28.68,141237.0,23.2474,23.2879,23.215,23.215,141237.0
2016-08-26 09:50:00,28.68,28.72,28.67,28.7,333683.0,23.215,23.2474,23.207,23.2312,333683.0
2016-08-26 10:00:00,28.7,28.8,28.61,28.74,206417.0,23.2312,23.3122,23.1584,23.2636,206417.0
2016-08-26 10:10:00,28.75,28.83,28.72,28.81,187717.0,23.2717,23.3365,23.2474,23.3203,187717.0
2016-08-26 10:20:00,28.82,28.86,28.8,28.86,249020.0,23.3284,23.3607,23.3122,23.3607,249020.0
2016-08-26 10:30:00,28.86,28.88,28.84,28.88,157953.0,23.3607,23.3769,23.3446,23.3769,157953.0
2016-08-26 10:40:00,28.88,28.88,28.83,28.86,149476.0,23.3769,23.3769,23.3365,23.3607,149476.0
2016-08-26 10:50:00,28.85,28.87,28.84,28.86,74336.0,23.3527,23.3688,23.3446,23.3607,74336.0
2016-08-26 11:00:00,28.86,28.87,28.84,28.86,45416.0,23.3607,23.3688,23.3446,23.3607,45416.0
2016-08-26 11:10:00,28.85,28.89,28.84,28.89,42364.0,23.3527,23.385,23.3446,23.385,42364.0
2016-08-26 11:20:00,28.89,28.9,28.87,28.89,55920.0,23.385,23.3931,23.3688,23.385,55920.0
2016-08-26 11:30:00,28.88,28.89,28.82,28.83,59915.0,23.3769,23.385,23.3284,23.3365,59915.0
2016-08-26 11:40:00,28.82,28.85,28.76,28.84,97532.0,23.3284,23.3527,23.2798,23.3446,97532.0
2016-08-26 11:50:00,28.83,28.83,28.75,28.77,245688.0,23.3365,23.3365,23.2717,23.2879,245688.0
2016-08-26 12:00:00,28.76,28.76,28.62,28.64,124133.0,23.2798,23.2798,23.1665,23.1827,124133.0
2016-08-26 12:10:00,28.64,28.66,28.58,28.6,188680.0,23.1827,23.1989,23.1341,23.1503,188680.0
2016-08-26 12:20:00,28.59,28.6,28.54,28.57,180723.0,23.1422,23.1503,23.1017,23.126,180723.0
2016-08-26 12:30:00,28.56,28.59,28.52,28.59,97695.0,23.1179,23.1422,23.0855,23.1422,97695.0
2016-08-26 12:40:00,28.59,28.63,28.58,28.58,86278.0,23.1422,23.1746,23.1341,23.1341,86278.0
2016-08-26 12:50:00,28.59,28.61,28.56,28.6,55428.0,23.1422,23.1584,23.1179,23.1503,55428.0
2016-08-26 13:00:00,28.6,28.62,28.57,28.6,42990.0,23.1503,23.1665,23.126,23.1503,42990.0
2016-08-26 13:10:00,28.6,28.62,28.56,28.58,41100.0,23.1503,23.1665,23.1179,23.1341,41100.0
2016-08-26 13:20:00,28.58,28.61,28.57,28.6,30762.0,23.1341,23.1584,23.126,23.1503,30762.0
2016-08-26 13:30:00,28.6,28.6,28.56,28.58,32649.0,23.1503,23.1503,23.1179,23.1341,32649.0
2016-08-26 13:40:00,28.58,28.6,28.55,28.56,55638.0,23.1341,23.1503,23.1098,23.1179,55638.0
2016-08-26 13:50:00,28.56,28.57,28.5,28.54,58229.0,23.1179,23.126,23.0693,23.1017,58229.0
2016-08-26 14:00:00,28.52,28.56,28.51,28.54,47541.0,23.0855,23.1179,23.0774,23.1017,47541.0
2016-08-26 14:10:00,28.55,28.58,28.45,28.47,195946.0,23.1098,23.1341,23.0289,23.0451,195946.0
2016-08-26 14:20:00,28.47,28.48,28.44,28.46,56213.0,23.0451,23.0532,23.0208,23.037,56213.0
2016-08-26 14:30:00,28.46,28.5,28.43,28.5,83995.0,23.037,23.0693,23.0127,23.0693,83995.0
2016-08-26 14:40:00,28.5,28.54,28.48,28.53,118754.0,23.0693,23.1017,23.0532,23.0936,118754.0
2016-08-26 14:50:00,28.52,28.55,28.5,28.54,40168.0,23.0855,23.1098,23.0693,23.1017,40168.0
2016-08-26 15:00:00,28.54,28.56,28.53,28.56,107344.0,23.1017,23.1179,23.0936,23.1179,107344.0
2016-08-26 15:10:00,28.57,28.59,28.55,28.57,102042.0,23.126,23.1422,23.1098,23.126,102042.0
2016-08-26 15:20:00,28.57,28.64,28.56,28.63,80972.0,23.126,23.1827,23.1179,23.1746,80972.0
2016-08-26 15:30:00,28.62,28.67,28.59,28.61,193500.0,23.1665,23.207,23.1422,23.1584,193500.0
2016-08-26 15:40:00,28.61,28.63,28.58,28.6,164827.0,23.1584,23.1746,23.1341,23.1503,164827.0
2016-08-26 15:50:00,28.6,28.65,28.6,28.63,357084.0,23.1503,23.1908,23.1503,23.1746,357084.0
2016-08-29 09:30:00,28.58,28.71,28.58,28.69,188529.0,23.1341,23.2393,23.1341,23.2231,188529.0
2016-08-29 09:40:00,28.69,28.75,28.64,28.75,126078.0,23.2231,23.2717,23.1827,23.2717,126078.0
2016-08-29 09:50:00,28.75,28.77,28.67,28.7,195016.0,23.2717,23.2879,23.207,23.2312,195016.0
2016-08-29 10:00:00,28.7,28.71,28.64,28.64,49659.0,23.2312,23.2393,23.1827,23.1827,49659.0
2016-08-29 10:10:00,28.64,28.65,28.63,28.63,25744.0,23.1827,23.1908,23.1746,23.1746,25744.0
2016-08-29 10:20:00,28.63,28.63,28.59,28.61,77665.0,23.1746,23.1746,23.1422,23.1584,77665.0
2016-08-29 10:30:00,28.6,28.61,28.56,28.58,62853.0,23.1503,23.1584,23.1179,23.1341,62853.0
2016-08-29 10:40:00,28.59,28.61,28.57,28.59,47684.0,23.1422,23.1584,23.126,23.1422,47684.0
2016-08-29 10:50:00,28.59,28.61,28.58,28.58,23273.0,23.1422,23.1584,23.1341,23.1341,23273.0
2016-08-29 11:00:00,28.59,28.6,28.57,28.59,36582.0,23.1422,23.1503,23.126,23.1422,36582.0
2016-08-29 11:10:00,28.6,28.65,28.59,28.62,65793.0,23.1503,23.1908,23.1422,23.1665,65793.0
2016-08-29 11:20:00,28.62,28.64,28.61,28.63,47206.0,23.1665,23.1827,23.1584,23.1746,47206.0
2016-08-29 11:30:00,28.63,28.63,28.6,28.61,44729.0,23.1746,23.1746,23.1503,23.1584,44729.0
2016-08-29 11:40:00,28.61,28.66,28.61,28.65,62191.0,23.1584,23.1989,23.1584,23.1908,62191.0
2016-08-29 11:50:00,28.65,28.66,28.63,28.65,35771.0,23.1908,23.1989,23.1746,23.1908,35771.0
2016-08-29 12:00:00,28.65,28.65,28.64,28.65,22131.0,23.1908,23.1908,23.1827,23.1908,22131.0
2016-08-29 12:10:00,28.65,28.66,28.64,28.66,30564.0,23.1908,23.1989,23.1827,23.1989,30564.0
2016-08-29 12:20:00,28.65,28.66,28.63,28.65,33971.0,23.1908,23.1989,23.1746,23.1908,33971.0
2016-08-29 12:30:00,28.65,28.68,28.64,28.67,49289.0,23.1908,23.215,23.1827,23.207,49289.0
2016-08-29 12:40:00,28.67,28.71,28.66,28.69,38157.0,23.207,23.2393,23.1989,23.2231,38157.0
2016-08-29 12:50:00,28.69,28.72,28.69,28.7,33849.0,23.2231,23.2474,23.2231,23.2312,33849.0
2016-08-29 13:00:00,28.7,28.71,28.7,28.71,16135.0,23.2312,23.2393,23.2312,23.2393,16135.0
2016-08-29 13:10:00,28.7,28.72,28.69,28.7,28608.0,23.2312,23.2474,23.2231,23.2312,28608.0
2016-08-29 13:20:00,28.7,28.7,28.69,28.7,18562.0,23.2312,23.2312,23.2231,23.2312,18562.0
2016-08-29 13:30:00,28.69,28.71,28.69,28.71,42523.0,23.2231,23.2393,23.2231,23.2393,42523.0
2016-08-29 13:40:00,28.71,28.71,28.69,28.69,44269.0,23.2393,23.2393,23.2231,23.2231,44269.0
2016-08-29 13:50:00,28.69,28.7,28.69,28.7,17989.0,23.2231,23.2312,23.2231,23.2312,17989.0
2016-08-29 14:00:00,28.7,28.74,28.69,28.74,67502.0,23.2312,23.2636,23.2231,23.2636,67502.0
2016-08-29 14:10:00,28.73,28.74,28.71,28.73,60951.0,23.2555,23.2636,23.2393,23.2555,60951.0
2016-08-29 14:20:00,28.73,28.74,28.7,28.71,48501.0,23.2555,23.2636,23.2312,23.2393,48501.0
2016-08-29 14:30:00,28.71,28.74,28.7,28.73,44120.0,23.2393,23.2636,23.2312,23.2555,44120.0
2016-08-29 14:40:00,28.73,28.74,28.72,28.72,36583.0,23.2555,23.2636,23.2474,23.2474,36583.0
2016-08-29 14:50:00,28.73,28.75,28.72,28.73,105024.0,23.2555,23.2717,23.2474,23.2555,105024.0
2016-08-29 15:00:00,28.74,28.75,28.72,28.75,72020.0,23.2636,23.2717,23.2474,23.2717,72020.0
2016-08-29 15:10:00,28.75,28.75,28.71,28.75,101821.0,23.2717,23.2717,23.2393,23.2717,101821.0
2016-08-29 15:20:00,28.75,28.75,28.73,28.75,73836.0,23.2717,23.2717,23.2555,23.2717,73836.0
2016-08-29 15:30:00,28.74,28.75,28.74,28.75,60652.0,23.2636,23.2717,23.2636,23.2717,60652.0
2016-08-29 15:40:00,28.75,28.76,28.73,28.73,220522.0,23.2717,23.2798,23.2555,23.2555,220522.0
2016-08-29 15:50:00,28.73,28.74,28.69,28.71,509929.0,23.2555,23.2636,23.2231,23.2393,509929.0
2016-08-30 09:30:00,28.57,28.68,28.53,28.62,354632.0,23.126,23.215,23.0936,23.1665,354632.0
2016-08-30 09:40:00,28.63,28.66,28.61,28.62,150254.0,23.1746,23.1989,23.1584,23.1665,150254.0
2016-08-30 09:50:00,28.63,28.66,28.62,28.63,154333.0,23.1746,23.1989,23.1665,23.1746,154333.0
2016-08-30 10:00:00,28.63,28.66,28.63,28.65,136137.0,23.1746,23.1989,23.1746,23.1908,136137.0
2016-08-30 10:10:00,28.64,28.66,28.58,28.6,126338.0,23.1827,23.1989,23.1341,23.1503,126338.0
2016-08-30 10:20:00,28.6,28.65,28.59,28.65,71466.0,23.1503,23.1908,23.1422,23.1908,71466.0
2016-08-30 10:30:00,28.65,28.65,28.58,28.6,117793.0,23.1908,23.1908,23.1341,23.1503,117793.0
2016-08-30 10:40:00,28.6,28.6,28.57,28.59,84253.0,23.1503,23.1503,23.126,23.1422,84253.0
2016-08-30 10:50:00,28.6,28.6,28.57,28.58,72625.0,23.1503,23.1503,23.126,23.1341,72625.0
2016-08-30 11:00:00,28.58,28.6,28.57,28.59,278787.0,23.1341,23.1503,23.126,23.1422,278787.0
2016-08-30 11:10:00,28.59,28.62,28.58,28.62,70890.0,23.1422,23.1665,23.1341,23.1665,70890.0
2016-08-30 11:20:00,28.62,28.62,28.59,28.6,46397.0,23.1665,23.1665,23.1422,23.1503,46397.0
2016-08-30 11:30:00,28.6,28.61,28.58,28.61,80366.0,23.1503,23.1584,23.1341,23.1584,80366.0
2016-08-30 11:40:00,28.61,28.61,28.57,28.61,209931.0,23.1584,23.1584,23.126,23.1584,209931.0
2016-08-30 11:50:00,28.61,28.64,28.6,28.62,54789.0,23.1584,23.1827,23.1503,23.1665,54789.0
2016-08-30 12:00:00,28.61,28.67,28.61,28.66,56951.0,23.1584,23.207,23.1584,23.1989,56951.0
2016-08-30 12:10:00,28.66,28.69,28.65,28.69,60907.0,23.1989,23.2231,23.1908,23.2231,60907.0
2016-08-30 12:20:00,28.69,28.69,28.66,28.69,51614.0,23.2231,23.2231,23.1989,23.2231,51614.0
2016-08-30 12:30:00,28.69,28.69,28.68,28.69,30390.0,23.2231,23.2231,23.215,23.2231,30390.0
2016-08-30 12:40:00,28.69,28.69,28.68,28.69,82152.0,23.2231,23.2231,23.215,23.2231,82152.0
2016-08-30 12:50:00,28.69,28.69,28.67,28.68,68424.0,23.2231,23.2231,23.207,23.215,68424.0
2016-08-30 13:00:00,28.67,28.68,28.64,28.65,107413.0,23.207,23.215,23.1827,23.1908,107413.0
2016-08-30 13:10:00,28.65,28.66,28.64,28.65,33854.0,23.1908,23.1989,23.1827,23.1908,33854.0
2016-08-30 13:20:00,28.65,28.65,28.63,28.64,48892.0,23.1908,23.1908,23.1746,23.1827,48892.0
2016-08-30 13:30:00,28.64,28.64,28.63,28.64,28534.0,23.1827,23.1827,23.1746,23.1827,28534.0
2016-08-30 13:40:00,28.64,28.64,28.63,28.64,37299.0,23.1827,23.1827,23.1746,23.1827,37299.0
2016-08-30 13:50:00,28.64,28.64,28.63,28.63,101906.0,23.1827,23.1827,23.1746,23.1746,101906.0
2016-08-30 14:00:00,28.64,28.64,28.59,28.6,99089.0,23.1827,23.1827,23.1422,23.1503,99089.0
2016-08-30 14:10:00,28.6,28.62,28.58,28.59,152628.0,23.1503,23.1665,23.1341,23.1422,152628.0
2016-08-30 14:20:00,28.59,28.62,28.58,28.62,140225.0,23.1422,23.1665,23.1341,23.1665,140225.0
2016-08-30 14:30:00,28.62,28.65,28.61,28.63,131330.0,23.1665,23.1908,23.1584,23.1746,131330.0
2016-08-30 14:40:00,28.63,28.63,28.6,28.62,56265.0,23.1746,23.1746,23.1503,23.1665,56265.0
2016-08-30 14:50:00,28.62,28.62,28.59,28.6,94079.0,23.1665,23.1665,23.1422,23.1503,94079.0
2016-08-30 15:00:00,28.6,28.6,28.59,28.6,39005.0,23.1503,23.1503,23.1422,23.1503,39005.0
2016-08-30 15:10:00,28.6,28.6,28.56,28.59,154641.0,23.1503,23.1503,23.1179,23.1422,154641.0
2016-08-30 15:20:00,28.59,28.61,28.56,28.6,138284.0,23.1422,23.1584,23.1179,23.1503,138284.0
2016-08-30 15:30:00,28.59,28.61,28.58,28.61,203919.0,23.1422,23.1584,23.1341,23.1584,203919.0
2016-08-30 15:40:00,28.61,28.62,28.6,28.6,113000.0,23.1584,23.1665,23.1503,23.1503,113000.0
2016-08-30 15:50:00,28.61,28.62,28.59,28.61,556784.0,23.1584,23.1665,23.1422,23.1584,556784.0
2016-08-31 09:30:00,28.7,28.98,28.7,28.89,943800.0,23.2312,23.4579,23.2312,23.385,943800.0
2016-08-31 09:40:00,28.9,28.93,28.85,28.88,99971.0,23.3931,23.4174,23.3527,23.3769,99971.0
2016-08-31 09:50:00,28.88,28.9,28.79,28.81,250750.0,23.3769,23.3931,23.3041,23.3203,250750.0
2016-08-31 10:00:00,28.8,28.81,28.77,28.8,50730.0,23.3122,23.3203,23.2879,23.3122,50730.0
2016-08-31 10:10:00,28.8,28.8,28.73,28.74,224681.0,23.3122,23.3122,23.2555,23.2636,224681.0
2016-08-31 10:20:00,28.74,28.76,28.69,28.69,112187.0,23.2636,23.2798,23.2231,23.2231,112187.0
2016-08-31 10:30:00,28.69,28.73,28.67,28.73,90276.0,23.2231,23.2555,23.207,23.2555,90276.0
2016-08-31 10:40:00,28.73,28.76,28.72,28.76,83145.0,23.2555,23.2798,23.2474,23.2798,83145.0
2016-08-31 10:50:00,28.76,28.77,28.72,28.72,55806.0,23.2798,23.2879,23.2474,23.2474,55806.0
2016-08-31 11:00:00,28.73,28.77,28.71,28.74,53885.0,23.2555,23.2879,23.2393,23.2636,53885.0
2016-08-31 11:10:00,28.74,28.76,28.73,28.73,35890.0,23.2636,23.2798,23.2555,23.2555,35890.0
2016-08-31 11:20:00,28.73,28.74,28.73,28.74,26187.0,23.2555,23.2636,23.2555,23.2636,26187.0
2016-08-31 11:30:00,28.74,28.76,28.72,28.75,45653.0,23.2636,23.2798,23.2474,23.2717,45653.0
2016-08-31 11:40:00,28.74,28.75,28.73,28.75,23697.0,23.2636,23.2717,23.2555,23.2717,23697.0
2016-08-31 11:50:00,28.75,28.77,28.74,28.75,54849.0,23.2717,23.2879,23.2636,23.2717,54849.0
2016-08-31 12:00:00,28.74,28.75,28.7,28.73,47850.0,23.2636,23.2717,23.2312,23.2555,47850.0
2016-08-31 12:10:00,28.73,28.73,28.68,28.69,28216.0,23.2555,23.2555,23.215,23.2231,28216.0
2016-08-31 12:20:00,28.69,28.71,28.68,28.69,23058.0,23.2231,23.2393,23.215,23.2231,23058.0
2016-08-31 12:30:00,28.69,28.71,28.67,28.69,76905.0,23.2231,23.2393,23.207,23.2231,76905.0
2016-08-31 12:40:00,28.7,28.71,28.69,28.7,61882.0,23.2312,23.2393,23.2231,23.2312,61882.0
2016-08-31 12:50:00,28.71,28.71,28.69,28.69,44978.0,23.2393,23.2393,23.2231,23.2231,44978.0
2016-08-31 13:00:00,28.7,28.72,28.69,28.72,27451.0,23.2312,23.2474,23.2231,23.2474,27451.0
2016-08-31 13:10:00,28.71,28.72,28.69,28.72,33693.0,23.2393,23.2474,23.2231,23.2474,33693.0
2016-08-31 13:20:00,28.72,28.73,28.69,28.7,111637.0,23.2474,23.2555,23.2231,23.2312,111637.0
2016-08-31 13:30:00,28.7,28.72,28.69,28.72,24053.0,23.2312,23.2474,23.2231,23.2474,24053.0
2016-08-31 13:40:00,28.72,28.76,28.71,28.75,33555.0,23.2474,23.2798,23.2393,23.2717,33555.0
2016-08-31 13:50:00,28.74,28.77,28.74,28.76,35597.0,23.2636,23.2879,23.2636,23.2798,35597.0
2016-08-31 14:00:00,28.77,28.8,28.76,28.79,64878.0,23.2879,23.3122,23.2798,23.3041,64878.0
2016-08-31 14:10:00,28.79,28.79,28.76,28.78,28666.0,23.3041,23.3041,23.2798,23.296,28666.0
2016-08-31 14:20:00,28.78,28.78,28.74,28.76,64216.0,23.296,23.296,23.2636,23.2798,64216.0
2016-08-31 14:30:00,28.77,28.77,28.73,28.74,54408.0,23.2879,23.2879,23.2555,23.2636,54408.0
2016-08-31 14:40:00,28.75,28.76,28.72,28.74,107324.0,23.2717,23.2798,23.2474,23.2636,107324.0
2016-08-31 14:50:00,28.74,28.74,28.72,28.73,29480.0,23.2636,23.2636,23.2474,23.2555,29480.0
2016-08-31 15:00:00,28.73,28.75,28.72,28.75,49671.0,23.2555,23.2717,23.2474,23.2717,49671.0
2016-08-31 15:10:00,28.75,28.76,28.72,28.75,61287.0,23.2717,23.2798,23.2474,23.2717,61287.0
2016-08-31 15:20:00,28.76,28.77,28.74,28.76,70156.0,23.2798,23.2879,23.2636,23.2798,70156.0
2016-08-31 15:30:00,28.77,28.77,28.76,28.76,66524.0,23.2879,23.2879,23.2798,23.2798,66524.0
2016-08-31 15:40:00,28.77,28.77,28.76,28.76,205179.0,23.2879,23.2879,23.2798,23.2798,205179.0
2016-08-31 15:50:00,28.77,28.77,28.73,28.74,576306.0,23.2879,23.2879,23.2555,23.2636,576306.0
2016-09-01 09:30:00,28.69,28.78,28.63,28.75,724965.0,23.2231,23.296,23.1746,23.2717,724965.0
2016-09-01 09:40:00,28.75,28.83,28.74,28.82,245951.0,23.2717,23.3365,23.2636,23.3284,245951.0
2016-09-01 09:50:00,28.83,28.84,28.76,28.8,213341.0,23.3365,23.3446,23.2798,23.3122,213341.0
2016-09-01 10:00:00,28.79,28.92,28.78,28.9,237549.0,23.3041,23.4093,23.296,23.3931,237549.0
2016-09-01 10:10:00,28.91,28.96,28.9,28.9,200249.0,23.4012,23.4417,23.3931,23.3931,200249.0
2016-09-01 10:20:00,28.9,28.9,28.77,28.78,121359.0,23.3931,23.3931,23.2879,23.296,121359.0
2016-09-01 10:30:00,28.78,28.81,28.73,28.79,156135.0,23.296,23.3203,23.2555,23.3041,156135.0
2016-09-01 10:40:00,28.78,28.81,28.76,28.77,135645.0,23.296,23.3203,23.2798,23.2879,135645.0
2016-09-01 10:50:00,28.77,28.78,28.73,28.76,110230.0,23.2879,23.296,23.2555,23.2798,110230.0
2016-09-01 11:00:00,28.75,28.77,28.72,28.73,97474.0,23.2717,23.2879,23.2474,23.2555,97474.0
2016-09-01 11:10:00,28.73,28.77,28.71,28.77,118007.0,23.2555,23.2879,23.2393,23.2879,118007.0
2016-09-01 11:20:00,28.77,28.81,28.76,28.81,146587.0,23.2879,23.3203,23.2798,23.3203,146587.0
2016-09-01 11:30:00,28.8,28.84,28.79,28.83,73353.0,23.3122,23.3446,23.3041,23.3365,73353.0
2016-09-01 11:40:00,28.83,28.83,28.81,28.81,57050.0,23.3365,23.3365,23.3203,23.3203,57050.0
2016-09-01 11:50:00,28.81,28.82,28.77,28.79,75428.0,23.3203,23.3284,23.2879,23.3041,75428.0
2016-09-01 12:00:00,28.8,28.83,28.78,28.83,75597.0,23.3122,23.3365,23.296,23.3365,75597.0
2016-09-01 12:10:00,28.82,28.91,28.82,28.9,59854.0,23.3284,23.4012,23.3284,23.3931,59854.0
2016-09-01 12:20:00,28.9,28.94,28.89,28.92,92204.0,23.3931,23.4255,23.385,23.4093,92204.0
2016-09-01 12:30:00,28.92,28.95,28.91,28.93,72474.0,23.4093,23.4336,23.4012,23.4174,72474.0
2016-09-01 12:40:00,28.93,28.95,28.91,28.93,84361.0,23.4174,23.4336,23.4012,23.4174,84361.0
2016-09-01 12:50:00,28.93,28.97,28.93,28.95,119197.0,23.4174,23.4498,23.4174,23.4336,119197.0
2016-09-01 13:00:00,28.95,29.0,28.95,29.0,109559.0,23.4336,23.4741,23.4336,23.4741,109559.0
2016-09-01 13:10:00,29.0,29.03,28.98,29.01,142860.0,23.4741,23.4984,23.4579,23.4822,142860.0
2016-09-01 13:20:00,29.01,29.03,29.0,29.01,106471.0,23.4822,23.4984,23.4741,23.4822,106471.0
2016-09-01 13:30:00,29.01,29.03,29.0,29.03,112618.0,23.4822,23.4984,23.4741,23.4984,112618.0
2016-09-01 13:40:00,29.02,29.03,29.0,29.01,46508.0,23.4903,23.4984,23.4741,23.4822,46508.0
2016-09-01 13:50:00,29.0,29.02,28.98,28.99,80461.0,23.4741,23.4903,23.4579,23.466,80461.0
2016-09-01 14:00:00,29.0,29.0,28.95,28.97,69445.0,23.4741,23.4741,23.4336,23.4498,69445.0
2016-09-01 14:10:00,28.96,28.98,28.94,28.94,64630.0,23.4417,23.4579,23.4255,23.4255,64630.0
2016-09-01 14:20:00,28.94,28.95,28.9,28.94,43950.0,23.4255,23.4336,23.3931,23.4255,43950.0
2016-09-01 14:30:00,28.94,28.94,28.89,28.89,63106.0,23.4255,23.4255,23.385,23.385,63106.0
2016-09-01 14:40:00,28.9,28.91,28.87,28.88,154025.0,23.3931,23.4012,23.3688,23.3769,154025.0
2016-09-01 14:50:00,28.89,28.9,28.87,28.88,72411.0,23.385,23.3931,23.3688,23.3769,72411.0
2016-09-01 15:00:00,28.88,28.9,28.85,28.88,107510.0,23.3769,23.3931,23.3527,23.3769,107510.0
2016-09-01 15:10:00,28.88,28.9,28.86,28.89,77469.0,23.3769,23.3931,23.3607,23.385,77469.0
2016-09-01 15:20:00,28.89,28.93,28.89,28.92,118697.0,23.385,23.4174,23.385,23.4093,118697.0
2016-09-01 15:30:00,28.93,28.96,28.91,28.96,187378.0,23.4174,23.4417,23.4012,23.4417,187378.0
2016-09-01 15:40:00,28.96,28.97,28.94,28.94,239861.0,23.4417,23.4498,23.4255,23.4255,239861.0
2016-09-01 15:50:00,28.95,28.96,28.94,28.96,461969.0,23.4336,23.4417,23.4255,23.4417,461969.0
2016-09-02 09:30:00,29.1,29.21,29.09,29.16,349806.0,23.555,23.6441,23.5469,23.6036,349806.0
2016-09-02 09:40:00,29.15,29.17,29.07,29.08,392156.0,23.5955,23.6117,23.5307,23.5388,392156.0
2016-09-02 09:50:00,29.08,29.15,29.08,29.14,179258.0,23.5388,23.5955,23.5388,23.5874,179258.0
2016-09-02 10:00:00,29.15,29.15,29.09,29.11,325767.0,23.5955,23.5955,23.5469,23.5631,325767.0
2016-09-02 10:10:00,29.11,29.15,29.07,29.15,200620.0,23.5631,23.5955,23.5307,23.5955,200620.0
2016-09-02 10:20:00,29.15,29.2,29.14,29.2,117335.0,23.5955,23.636,23.5874,23.636,117335.0
2016-09-02 10:30:00,29.2,29.21,29.16,29.17,148455.0,23.636,23.6441,23.6036,23.6117,148455.0
2016-09-02 10:40:00,29.17,29.19,29.12,29.15,144309.0,23.6117,23.6279,23.5712,23.5955,144309.0
2016-09-02 10:50:00,29.15,29.15,29.14,29.15,55692.0,23.5955,23.5955,23.5874,23.5955,55692.0
2016-09-02 11:00:00,29.15,29.15,29.13,29.14,65999.0,23.5955,23.5955,23.5793,23.5874,65999.0
2016-09-02 11:10:00,29.15,29.15,29.12,29.13,121635.0,23.5955,23.5955,23.5712,23.5793,121635.0
2016-09-02 11:20:00,29.13,29.14,29.12,29.14,40481.0,23.5793,23.5874,23.5712,23.5874,40481.0
2016-09-02 11:30:00,29.14,29.15,29.12,29.14,57276.0,23.5874,23.5955,23.5712,23.5874,57276.0
2016-09-02 11:40:00,29.14,29.17,29.12,29.17,58718.0,23.5874,23.6117,23.5712,23.6117,58718.0
2016-09-02 11:50:00,29.16,29.17,29.14,29.15,44384.0,23.6036,23.6117,23.5874,23.5955,44384.0
2016-09-02 12:00:00,29.16,29.16,29.1,29.11,173050.0,23.6036,23.6036,23.555,23.5631,173050.0
2016-09-02 12:10:00,29.1,29.14,29.09,29.12,205783.0,23.555,23.5874,23.5469,23.5712,205783.0
2016-09-02 12:20:00,29.12,29.13,29.07,29.12,89131.0,23.5712,23.5793,23.5307,23.5712,89131.0
2016-09-02 12:30:00,29.12,29.15,29.12,29.14,31185.0,23.5712,23.5955,23.5712,23.5874,31185.0
2016-09-02 12:40:00,29.14,29.14,29.11,29.11,89159.0,23.5874,23.5874,23.5631,23.5631,89159.0
2016-09-02 12:50:00,29.11,29.13,29.09,29.12,181030.0,23.5631,23.5793,23.5469,23.5712,181030.0
2016-09-02 13:00:00,29.12,29.12,29.09,29.1,70583.0,23.5712,23.5712,23.5469,23.555,70583.0
2016-09-02 13:10:00,29.1,29.14,29.09,29.13,79708.0,23.555,23.5874,23.5469,23.5793,79708.0
2016-09-02 13:20:00,29.13,29.15,29.13,29.15,85098.0,23.5793,23.5955,23.5793,23.5955,85098.0
2016-09-02 13:30:00,29.14,29.15,29.12,29.12,98178.0,23.5874,23.5955,23.5712,23.5712,98178.0
2016-09-02 13:40:00,29.12,29.13,29.08,29.09,83152.0,23.5712,23.5793,23.5388,23.5469,83152.0
2016-09-02 13:50:00,29.09,29.1,29.07,29.08,193706.0,23.5469,23.555,23.5307,23.5388,193706.0
2016-09-02 14:00:00,29.08,29.1,29.07,29.1,85543.0,23.5388,23.555,23.5307,23.555,85543.0
2016-09-02 14:10:00,29.1,29.13,29.07,29.09,158984.0,23.555,23.5793,23.5307,23.5469,158984.0
2016-09-02 14:20:00,29.09,29.09,29.06,29.07,103987.0,23.5469,23.5469,23.5226,23.5307,103987.0
2016-09-02 14:30:00,29.07,29.1,29.06,29.1,66206.0,23.5307,23.555,23.5226,23.555,66206.0
2016-09-02 14:40:00,29.09,29.1,29.07,29.08,37682.0,23.5469,23.555,23.5307,23.5388,37682.0
2016-09-02 14:50:00,29.08,29.11,29.03,29.11,280450.0,23.5388,23.5631,23.4984,23.5631,280450.0
2016-09-02 15:00:00,29.1,29.12,29.09,29.1,98151.0,23.555,23.5712,23.5469,23.555,98151.0
2016-09-02 15:10:00,29.1,29.1,29.07,29.1,69618.0,23.555,23.555,23.5307,23.555,69618.0
2016-09-02 15:20:00,29.1,29.1,29.09,29.1,56678.0,23.555,23.555,23.5469,23.555,56678.0
2016-09-02 15:30:00,29.1,29.1,29.09,29.1,88408.0,23.555,23.555,23.5469,23.555,88408.0
2016-09-02 15:40:00,29.1,29.13,29.09,29.12,209174.0,23.555,23.5793,23.5469,23.5712,209174.0
2016-09-02 15:50:00,29.12,29.15,29.11,29.13,465487.0,23.5712,23.5955,23.5631,23.5793,465487.0
2016-09-06 09:30:00,29.51,29.72,29.44,29.45,795614.0,23.8869,24.0569,23.8302,23.8383,795614.0
2016-09-06 09:40:00,29.45,29.46,29.32,29.38,370966.0,23.8383,23.8464,23.7331,23.7817,370966.0
2016-09-06 09:50:00,29.38,29.38,29.32,29.33,257627.0,23.7817,23.7817,23.7331,23.7412,257627.0
2016-09-06 10:00:00,29.32,29.4,29.3,29.38,197861.0,23.7331,23.7979,23.7169,23.7817,197861.0
2016-09-06 10:10:00,29.38,29.39,29.34,29.34,130891.0,23.7817,23.7898,23.7493,23.7493,130891.0
2016-09-06 10:20:00,29.34,29.37,29.31,29.34,107785.0,23.7493,23.7736,23.725,23.7493,107785.0
2016-09-06 10:30:00,29.35,29.45,29.34,29.42,79992.0,23.7574,23.8383,23.7493,23.814,79992.0
2016-09-06 10:40:00,29.42,29.45,29.39,29.42,116578.0,23.814,23.8383,23.7898,23.814,116578.0
2016-09-06 10:50:00,29.41,29.43,29.4,29.42,90178.0,23.8059,23.8221,23.7979,23.814,90178.0
2016-09-06 11:00:00,29.42,29.42,29.39,29.39,53031.0,23.814,23.814,23.7898,23.7898,53031.0
2016-09-06 11:10:00,29.4,29.42,29.37,29.41,117633.0,23.7979,23.814,23.7736,23.8059,117633.0
2016-09-06 11:20:00,29.42,29.45,29.41,29.42,127343.0,23.814,23.8383,23.8059,23.814,127343.0
2016-09-06 11:30:00,29.42,29.43,29.39,29.39,83397.0,23.814,23.8221,23.7898,23.7898,83397.0
2016-09-06 11:40:00,29.39,29.42,29.38,29.42,109528.0,23.7898,23.814,23.7817,23.814,109528.0
2016-09-06 11:50:00,29.42,29.43,29.41,29.42,79756.0,23.814,23.8221,23.8059,23.814,79756.0
2016-09-06 12:00:00,29.43,29.44,29.42,29.43,51110.0,23.8221,23.8302,23.814,23.8221,51110.0
2016-09-06 12:10:00,29.42,29.49,29.42,29.48,181175.0,23.814,23.8707,23.814,23.8626,181175.0
2016-09-06 12:20:00,29.48,29.48,29.42,29.43,142838.0,23.8626,23.8626,23.814,23.8221,142838.0
2016-09-06 12:30:00,29.43,29.46,29.42,29.45,206964.0,23.8221,23.8464,23.814,23.8383,206964.0
2016-09-06 12:40:00,29.45,29.45,29.42,29.45,72805.0,23.8383,23.8383,23.814,23.8383,72805.0
2016-09-06 12:50:00,29.45,29.49,29.44,29.49,131090.0,23.8383,23.8707,23.8302,23.8707,131090.0
2016-09-06 13:00:00,29.49,29.49,29.45,29.48,72670.0,23.8707,23.8707,23.8383,23.8626,72670.0
2016-09-06 13:10:00,29.48,29.49,29.47,29.48,90758.0,23.8626,23.8707,23.8545,23.8626,90758.0
2016-09-06 13:20:00,29.48,29.49,29.47,29.48,94366.0,23.8626,23.8707,23.8545,23.8626,94366.0
2016-09-06 13:30:00,29.48,29.5,29.47,29.49,119128.0,23.8626,23.8788,23.8545,23.8707,119128.0
2016-09-06 13:40:00,29.49,29.49,29.47,29.49,65549.0,23.8707,23.8707,23.8545,23.8707,65549.0
2016-09-06 13:50:00,29.49,29.5,29.47,29.49,58527.0,23.8707,23.8788,23.8545,23.8707,58527.0
2016-09-06 14:00:00,29.5,29.5,29.47,29.49,88569.0,23.8788,23.8788,23.8545,23.8707,88569.0
2016-09-06 14:10:00,29.49,29.5,29.47,29.49,71487.0,23.8707,23.8788,23.8545,23.8707,71487.0
2016-09-06 14:20:00,29.49,29.5,29.48,29.5,57701.0,23.8707,23.8788,23.8626,23.8788,57701.0
2016-09-06 14:30:00,29.5,29.51,29.49,29.51,37153.0,23.8788,23.8869,23.8707,23.8869,37153.0
2016-09-06 14:40:00,29.51,29.56,29.5,29.55,120770.0,23.8869,23.9274,23.8788,23.9193,120770.0
2016-09-06 14:50:00,29.55,29.55,29.51,29.54,92464.0,23.9193,23.9193,23.8869,23.9112,92464.0
2016-09-06 15:00:00,29.54,29.54,29.52,29.54,152771.0,23.9112,23.9112,23.895,23.9112,152771.0
2016-09-06 15:10:00,29.54,29.55,29.51,29.52,324319.0,23.9112,23.9193,23.8869,23.895,324319.0
2016-09-06 15:20:00,29.52,29.52,29.5,29.51,86255.0,23.895,23.895,23.8788,23.8869,86255.0
2016-09-06 15:30:00,29.51,29.51,29.5,29.51,52265.0,23.8869,23.8869,23.8788,23.8869,52265.0
2016-09-06 15:40:00,29.51,29.51,29.49,29.51,279228.0,23.8869,23.8869,23.8707,23.8869,279228.0
2016-09-06 15:50:00,29.51,29.51,29.46,29.47,643877.0,23.8869,23.8869,23.8464,23.8545,643877.0
2016-09-07 09:30:00,30.35,30.55,30.22,30.29,1621985.0,24.5668,24.7287,24.4616,24.5183,1621985.0
2016-09-07 09:40:00,30.28,30.39,30.28,30.37,481120.0,24.5102,24.5992,24.5102,24.583,481120.0
2016-09-07 09:50:00,30.37,30.38,30.25,30.28,923204.0,24.583,24.5911,24.4859,24.5102,923204.0
2016-09-07 10:00:00,30.28,30.28,30.22,30.22,513313.0,24.5102,24.5102,24.4616,24.4616,513313.0
2016-09-07 10:10:00,30.23,30.23,30.16,30.16,451692.0,24.4697,24.4697,24.413,24.413,451692.0
2016-09-07 10:20:00,30.16,30.22,30.16,30.21,168288.0,24.413,24.4616,24.413,24.4535,168288.0
2016-09-07 10:30:00,30.21,30.22,30.14,30.17,195108.0,24.4535,24.4616,24.3968,24.4211,195108.0
2016-09-07 10:40:00,30.16,30.18,30.03,30.04,247885.0,24.413,24.4292,24.3078,24.3159,247885.0
2016-09-07 10:50:00,30.04,30.07,30.01,30.02,224728.0,24.3159,24.3402,24.2916,24.2997,224728.0
2016-09-07 11:00:00,30.02,30.08,30.01,30.07,257066.0,24.2997,24.3483,24.2916,24.3402,257066.0
2016-09-07 11:10:00,30.07,30.07,30.0,30.0,169508.0,24.3402,24.3402,24.2835,24.2835,169508.0
2016-09-07 11:20:00,30.01,30.05,30.0,30.02,204118.0,24.2916,24.324,24.2835,24.2997,204118.0
2016-09-07 11:30:00,30.01,30.03,29.98,30.01,272999.0,24.2916,24.3078,24.2673,24.2916,272999.0
2016-09-07 11:40:00,30.01,30.02,29.97,30.0,113080.0,24.2916,24.2997,24.2592,24.2835,113080.0
2016-09-07 11:50:00,30.0,30.05,30.0,30.03,117250.0,24.2835,24.324,24.2835,24.3078,117250.0
2016-09-07 12:00:00,30.03,30.08,30.0,30.06,793356.0,24.3078,24.3483,24.2835,24.3321,793356.0
2016-09-07 12:10:00,30.07,30.12,30.06,30.1,166002.0,24.3402,24.3807,24.3321,24.3645,166002.0
2016-09-07 12:20:00,30.11,30.12,30.09,30.12,243210.0,24.3726,24.3807,24.3564,24.3807,243210.0
2016-09-07 12:30:00,30.12,30.14,30.11,30.13,139724.0,24.3807,24.3968,24.3726,24.3888,139724.0
2016-09-07 12:40:00,30.14,30.15,30.12,30.14,105052.0,24.3968,24.4049,24.3807,24.3968,105052.0
2016-09-07 12:50:00,30.14,30.14,30.11,30.14,135835.0,24.3968,24.3968,24.3726,24.3968,135835.0
2016-09-07 13:00:00,30.14,30.14,30.07,30.1,527635.0,24.3968,24.3968,24.3402,24.3645,527635.0
2016-09-07 13:10:00,30.1,30.1,30.03,30.05,475010.0,24.3645,24.3645,24.3078,24.324,475010.0
2016-09-07 13:20:00,30.05,30.05,29.99,30.0,362057.0,24.324,24.324,24.2754,24.2835,362057.0
2016-09-07 13:30:00,30.01,30.01,29.89,29.91,410319.0,24.2916,24.2916,24.1945,24.2107,410319.0
2016-09-07 13:40:00,29.91,29.99,29.9,29.95,329013.0,24.2107,24.2754,24.2026,24.2431,329013.0
2016-09-07 13:50:00,29.95,29.98,29.92,29.92,278459.0,24.2431,24.2673,24.2188,24.2188,278459.0
2016-09-07 14:00:00,29.93,29.96,29.91,29.92,118860.0,24.2269,24.2511,24.2107,24.2188,118860.0
2016-09-07 14:10:00,29.92,29.96,29.91,29.92,189841.0,24.2188,24.2511,24.2107,24.2188,189841.0
2016-09-07 14:20:00,29.92,29.93,29.85,29.85,212805.0,24.2188,24.2269,24.1621,24.1621,212805.0
2016-09-07 14:30:00,29.86,29.92,29.83,29.91,374829.0,24.1702,24.2188,24.1459,24.2107,374829.0
2016-09-07 14:40:00,29.91,29.94,29.88,29.88,167395.0,24.2107,24.235,24.1864,24.1864,167395.0
2016-09-07 14:50:00,29.88,29.9,29.85,29.88,112083.0,24.1864,24.2026,24.1621,24.1864,112083.0
2016-09-07 15:00:00,29.88,29.88,29.83,29.83,204152.0,24.1864,24.1864,24.1459,24.1459,204152.0
2016-09-07 15:10:00,29.83,29.88,29.81,29.88,271053.0,24.1459,24.1864,24.1297,24.1864,271053.0
2016-09-07 15:20:00,29.88,29.9,29.85,29.88,255733.0,24.1864,24.2026,24.1621,24.1864,255733.0
2016-09-07 15:30:00,29.88,29.91,29.87,29.89,257125.0,24.1864,24.2107,24.1783,24.1945,257125.0
2016-09-07 15:40:00,29.89,29.89,29.79,29.79,523333.0,24.1945,24.1945,24.1135,24.1135,523333.0
2016-09-07 15:50:00,29.79,29.83,29.78,29.82,901828.0,24.1135,24.1459,24.1054,24.1378,901828.0
2016-09-08 09:30:00,29.91,29.92,29.85,29.86,557787.0,24.2107,24.2188,24.1621,24.1702,557787.0
2016-09-08 09:40:00,29.86,29.92,29.85,29.91,182888.0,24.1702,24.2188,24.1621,24.2107,182888.0
2016-09-08 09:50:00,29.91,29.91,29.79,29.82,274243.0,24.2107,24.2107,24.1135,24.1378,274243.0
2016-09-08 10:00:00,29.82,29.82,29.75,29.77,154905.0,24.1378,24.1378,24.0812,24.0974,154905.0
2016-09-08 10:10:00,29.77,29.77,29.67,29.67,235702.0,24.0974,24.0974,24.0164,24.0164,235702.0
2016-09-08 10:20:00,29.67,29.69,29.64,29.68,290920.0,24.0164,24.0326,23.9921,24.0245,290920.0
2016-09-08 10:30:00,29.69,29.73,29.66,29.68,267303.0,24.0326,24.065,24.0083,24.0245,267303.0
2016-09-08 10:40:00,29.68,29.72,29.68,29.71,72852.0,24.0245,24.0569,24.0245,24.0488,72852.0
2016-09-08 10:50:00,29.71,29.76,29.7,29.74,99114.0,24.0488,24.0893,24.0407,24.0731,99114.0
2016-09-08 11:00:00,29.74,29.78,29.73,29.76,132237.0,24.0731,24.1054,24.065,24.0893,132237.0
2016-09-08 11:10:00,29.76,29.83,29.75,29.76,125672.0,24.0893,24.1459,24.0812,24.0893,125672.0
2016-09-08 11:20:00,29.77,29.81,29.76,29.8,101767.0,24.0974,24.1297,24.0893,24.1216,101767.0
2016-09-08 11:30:00,29.8,29.8,29.77,29.78,79455.0,24.1216,24.1216,24.0974,24.1054,79455.0
2016-09-08 11:40:00,29.78,29.82,29.78,29.8,163738.0,24.1054,24.1378,24.1054,24.1216,163738.0
2016-09-08 11:50:00,29.8,29.82,29.78,29.82,118217.0,24.1216,24.1378,24.1054,24.1378,118217.0
2016-09-08 12:00:00,29.82,29.82,29.78,29.78,104889.0,24.1378,24.1378,24.1054,24.1054,104889.0
2016-09-08 12:10:00,29.79,29.79,29.75,29.77,58144.0,24.1135,24.1135,24.0812,24.0974,58144.0
2016-09-08 12:20:00,29.77,29.79,29.74,29.77,60129.0,24.0974,24.1135,24.0731,24.0974,60129.0
2016-09-08 12:30:00,29.77,29.78,29.75,29.77,48835.0,24.0974,24.1054,24.0812,24.0974,48835.0
2016-09-08 12:40:00,29.76,29.81,29.76,29.81,20937.0,24.0893,24.1297,24.0893,24.1297,20937.0
2016-09-08 12:50:00,29.8,29.81,29.77,29.8,37470.0,24.1216,24.1297,24.0974,24.1216,37470.0
2016-09-08 13:00:00,29.8,29.8,29.76,29.77,35407.0,24.1216,24.1216,24.0893,24.0974,35407.0
2016-09-08 13:10:00,29.77,29.77,29.73,29.74,61638.0,24.0974,24.0974,24.065,24.0731,61638.0
2016-09-08 13:20:00,29.73,29.75,29.72,29.73,121682.0,24.065,24.0812,24.0569,24.065,121682.0
2016-09-08 13:30:00,29.72,29.73,29.71,29.71,54296.0,24.0569,24.065,24.0488,24.0488,54296.0
2016-09-08 13:40:00,29.72,29.74,29.71,29.73,77282.0,24.0569,24.0731,24.0488,24.065,77282.0
2016-09-08 13:50:00,29.72,29.74,29.7,29.73,98891.0,24.0569,24.0731,24.0407,24.065,98891.0
2016-09-08 14:00:00,29.73,29.76,29.72,29.76,76729.0,24.065,24.0893,24.0569,24.0893,76729.0
2016-09-08 14:10:00,29.76,29.76,29.73,29.75,43458.0,24.0893,24.0893,24.065,24.0812,43458.0
2016-09-08 14:20:00,29.75,29.79,29.73,29.74,107557.0,24.0812,24.1135,24.065,24.0731,107557.0
2016-09-08 14:30:00,29.74,29.78,29.73,29.74,108010.0,24.0731,24.1054,24.065,24.0731,108010.0
2016-09-08 14:40:00,29.75,29.78,29.74,29.78,81898.0,24.0812,24.1054,24.0731,24.1054,81898.0
2016-09-08 14:50:00,29.77,29.8,29.77,29.8,66839.0,24.0974,24.1216,24.0974,24.1216,66839.0
2016-09-08 15:00:00,29.8,29.8,29.76,29.79,71594.0,24.1216,24.1216,24.0893,24.1135,71594.0
2016-09-08 15:10:00,29.79,29.8,29.76,29.77,156694.0,24.1135,24.1216,24.0893,24.0974,156694.0
2016-09-08 15:20:00,29.77,29.8,29.77,29.8,82393.0,24.0974,24.1216,24.0974,24.1216,82393.0
2016-09-08 15:30:00,29.8,29.8,29.78,29.78,149454.0,24.1216,24.1216,24.1054,24.1054,149454.0
2016-09-08 15:40:00,29.79,29.79,29.78,29.78,166564.0,24.1135,24.1135,24.1054,24.1054,166564.0
2016-09-08 15:50:00,29.79,29.8,29.76,29.8,753577.0,24.1135,24.1216,24.0893,24.1216,753577.0
2016-09-09 09:30:00,29.3,29.33,29.15,29.22,423256.0,23.7169,23.7412,23.5955,23.6522,423256.0
2016-09-09 09:40:00,29.22,29.32,29.22,29.29,324188.0,23.6522,23.7331,23.6522,23.7088,324188.0
2016-09-09 09:50:00,29.28,29.29,29.15,29.16,222497.0,23.7007,23.7088,23.5955,23.6036,222497.0
2016-09-09 10:00:00,29.16,29.18,28.98,29.0,487147.0,23.6036,23.6198,23.4579,23.4741,487147.0
2016-09-09 10:10:00,29.0,29.1,28.98,29.05,271819.0,23.4741,23.555,23.4579,23.5145,271819.0
2016-09-09 10:20:00,29.05,29.12,29.05,29.07,109236.0,23.5145,23.5712,23.5145,23.5307,109236.0
2016-09-09 10:30:00,29.08,29.13,29.03,29.04,187586.0,23.5388,23.5793,23.4984,23.5065,187586.0
2016-09-09 10:40:00,29.05,29.1,29.0,29.02,150220.0,23.5145,23.555,23.4741,23.4903,150220.0
2016-09-09 10:50:00,29.02,29.04,29.0,29.04,62343.0,23.4903,23.5065,23.4741,23.5065,62343.0
2016-09-09 11:00:00,29.04,29.05,28.97,28.99,239029.0,23.5065,23.5145,23.4498,23.466,239029.0
2016-09-09 11:10:00,28.99,28.99,28.86,28.91,242415.0,23.466,23.466,23.3607,23.4012,242415.0
2016-09-09 11:20:00,28.91,28.99,28.89,28.97,137294.0,23.4012,23.466,23.385,23.4498,137294.0
2016-09-09 11:30:00,28.96,28.96,28.85,28.87,112634.0,23.4417,23.4417,23.3527,23.3688,112634.0
2016-09-09 11:40:00,28.88,28.89,28.8,28.83,164468.0,23.3769,23.385,23.3122,23.3365,164468.0
2016-09-09 11:50:00,28.83,28.85,28.73,28.75,400715.0,23.3365,23.3527,23.2555,23.2717,400715.0
2016-09-09 12:00:00,28.76,28.76,28.68,28.73,303840.0,23.2798,23.2798,23.215,23.2555,303840.0
2016-09-09 12:10:00,28.73,28.73,28.66,28.67,161003.0,23.2555,23.2555,23.1989,23.207,161003.0
2016-09-09 12:20:00,28.67,28.75,28.67,28.73,85236.0,23.207,23.2717,23.207,23.2555,85236.0
2016-09-09 12:30:00,28.72,28.73,28.69,28.71,94086.0,23.2474,23.2555,23.2231,23.2393,94086.0
2016-09-09 12:40:00,28.7,28.77,28.7,28.77,73172.0,23.2312,23.2879,23.2312,23.2879,73172.0
2016-09-09 12:50:00,28.77,28.84,28.76,28.81,123373.0,23.2879,23.3446,23.2798,23.3203,123373.0
2016-09-09 13:00:00,28.81,28.83,28.79,28.79,68498.0,23.3203,23.3365,23.3041,23.3041,68498.0
2016-09-09 13:10:00,28.79,28.79,28.75,28.78,100782.0,23.3041,23.3041,23.2717,23.296,100782.0
2016-09-09 13:20:00,28.78,28.79,28.74,28.77,79190.0,23.296,23.3041,23.2636,23.2879,79190.0
2016-09-09 13:30:00,28.75,28.76,28.67,28.67,92975.0,23.2717,23.2798,23.207,23.207,92975.0
2016-09-09 13:40:00,28.67,28.68,28.61,28.62,129743.0,23.207,23.215,23.1584,23.1665,129743.0
2016-09-09 13:50:00,28.62,28.64,28.58,28.64,158116.0,23.1665,23.1827,23.1341,23.1827,158116.0
2016-09-09 14:00:00,28.64,28.66,28.55,28.58,244473.0,23.1827,23.1989,23.1098,23.1341,244473.0
2016-09-09 14:10:00,28.58,28.67,28.55,28.67,136970.0,23.1341,23.207,23.1098,23.207,136970.0
2016-09-09 14:20:00,28.67,28.73,28.66,28.71,105838.0,23.207,23.2555,23.1989,23.2393,105838.0
2016-09-09 14:30:00,28.71,28.76,28.69,28.75,103689.0,23.2393,23.2798,23.2231,23.2717,103689.0
2016-09-09 14:40:00,28.76,28.76,28.68,28.7,111989.0,23.2798,23.2798,23.215,23.2312,111989.0
2016-09-09 14:50:00,28.71,28.76,28.71,28.75,119172.0,23.2393,23.2798,23.2393,23.2717,119172.0
2016-09-09 15:00:00,28.75,28.77,28.68,28.68,175887.0,23.2717,23.2879,23.215,23.215,175887.0
2016-09-09 15:10:00,28.68,28.77,28.66,28.75,126551.0,23.215,23.2879,23.1989,23.2717,126551.0
2016-09-09 15:20:00,28.75,28.76,28.72,28.74,149693.0,23.2717,23.2798,23.2474,23.2636,149693.0
2016-09-09 15:30:00,28.74,28.75,28.67,28.69,279410.0,23.2636,23.2717,23.207,23.2231,279410.0
2016-09-09 15:40:00,28.69,28.71,28.63,28.68,445677.0,23.2231,23.2393,23.1746,23.215,445677.0
2016-09-09 15:50:00,28.67,28.69,28.6,28.61,558428.0,23.207,23.2231,23.1503,23.1584,558428.0
2016-09-12 09:30:00,28.55,28.58,28.2,28.58,433360.0,23.1098,23.1341,22.8265,23.1341,433360.0
2016-09-12 09:40:00,28.58,28.62,28.52,28.53,166183.0,23.1341,23.1665,23.0855,23.0936,166183.0
2016-09-12 09:50:00,28.53,28.68,28.53,28.66,174900.0,23.0936,23.215,23.0936,23.1989,174900.0
2016-09-12 10:00:00,28.66,28.8,28.63,28.78,284427.0,23.1989,23.3122,23.1746,23.296,284427.0
2016-09-12 10:10:00,28.78,28.82,28.77,28.8,313542.0,23.296,23.3284,23.2879,23.3122,313542.0
2016-09-12 10:20:00,28.79,28.82,28.74,28.78,98575.0,23.3041,23.3284,23.2636,23.296,98575.0
2016-09-12 10:30:00,28.78,28.8,28.72,28.73,68395.0,23.296,23.3122,23.2474,23.2555,68395.0
2016-09-12 10:40:00,28.73,28.76,28.71,28.72,67815.0,23.2555,23.2798,23.2393,23.2474,67815.0
2016-09-12 10:50:00,28.72,28.73,28.68,28.71,68376.0,23.2474,23.2555,23.215,23.2393,68376.0
2016-09-12 11:00:00,28.71,28.75,28.69,28.72,179311.0,23.2393,23.2717,23.2231,23.2474,179311.0
2016-09-12 11:10:00,28.72,28.73,28.67,28.71,131189.0,23.2474,23.2555,23.207,23.2393,131189.0
2016-09-12 11:20:00,28.71,28.72,28.69,28.71,113891.0,23.2393,23.2474,23.2231,23.2393,113891.0
2016-09-12 11:30:00,28.72,28.78,28.71,28.76,74761.0,23.2474,23.296,23.2393,23.2798,74761.0
2016-09-12 11:40:00,28.76,28.8,28.74,28.78,63161.0,23.2798,23.3122,23.2636,23.296,63161.0
2016-09-12 11:50:00,28.78,28.84,28.77,28.82,106488.0,23.296,23.3446,23.2879,23.3284,106488.0
2016-09-12 12:00:00,28.82,28.85,28.8,28.84,55091.0,23.3284,23.3527,23.3122,23.3446,55091.0
2016-09-12 12:10:00,28.84,28.85,28.82,28.83,45230.0,23.3446,23.3527,23.3284,23.3365,45230.0
2016-09-12 12:20:00,28.83,28.87,28.82,28.86,77505.0,23.3365,23.3688,23.3284,23.3607,77505.0
2016-09-12 12:30:00,28.85,28.88,28.84,28.86,58179.0,23.3527,23.3769,23.3446,23.3607,58179.0
2016-09-12 12:40:00,28.86,28.89,28.85,28.89,53865.0,23.3607,23.385,23.3527,23.385,53865.0
2016-09-12 12:50:00,28.89,28.91,28.87,28.89,88382.0,23.385,23.4012,23.3688,23.385,88382.0
2016-09-12 13:00:00,28.9,28.92,28.87,28.89,70538.0,23.3931,23.4093,23.3688,23.385,70538.0
2016-09-12 13:10:00,28.88,28.98,28.88,28.96,146555.0,23.3769,23.4579,23.3769,23.4417,146555.0
2016-09-12 13:20:00,28.94,28.96,28.86,28.87,87839.0,23.4255,23.4417,23.3607,23.3688,87839.0
2016-09-12 13:30:00,28.87,28.89,28.82,28.89,79383.0,23.3688,23.385,23.3284,23.385,79383.0
2016-09-12 13:40:00,28.89,28.94,28.84,28.94,38275.0,23.385,23.4255,23.3446,23.4255,38275.0
2016-09-12 13:50:00,28.94,28.97,28.92,28.95,81061.0,23.4255,23.4498,23.4093,23.4336,81061.0
2016-09-12 14:00:00,28.95,29.0,28.94,28.96,91748.0,23.4336,23.4741,23.4255,23.4417,91748.0
2016-09-12 14:10:00,28.96,29.0,28.94,28.99,69134.0,23.4417,23.4741,23.4255,23.466,69134.0
2016-09-12 14:20:00,28.99,29.04,28.98,29.0,112657.0,23.466,23.5065,23.4579,23.4741,112657.0
2016-09-12 14:30:00,29.0,29.04,28.99,29.02,104519.0,23.4741,23.5065,23.466,23.4903,104519.0
2016-09-12 14:40:00,29.02,29.04,28.98,28.98,83121.0,23.4903,23.5065,23.4579,23.4579,83121.0
2016-09-12 14:50:00,28.99,29.02,28.97,28.99,101579.0,23.466,23.4903,23.4498,23.466,101579.0
2016-09-12 15:00:00,28.99,29.01,28.96,29.0,71863.0,23.466,23.4822,23.4417,23.4741,71863.0
2016-09-12 15:10:00,29.0,29.02,28.97,28.99,96781.0,23.4741,23.4903,23.4498,23.466,96781.0
2016-09-12 15:20:00,28.99,29.03,28.98,29.0,99652.0,23.466,23.4984,23.4579,23.4741,99652.0
2016-09-12 15:30:00,29.0,29.02,28.94,28.98,219887.0,23.4741,23.4903,23.4255,23.4579,219887.0
2016-09-12 15:40:00,28.98,29.01,28.98,28.99,166824.0,23.4579,23.4822,23.4579,23.466,166824.0
2016-09-12 15:50:00,28.99,29.02,28.94,28.98,516160.0,23.466,23.4903,23.4255,23.4579,516160.0
2016-09-13 09:30:00,28.71,28.77,28.64,28.74,566741.0,23.2393,23.2879,23.1827,23.2636,566741.0
2016-09-13 09:40:00,28.74,28.78,28.68,28.71,211497.0,23.2636,23.296,23.215,23.2393,211497.0
2016-09-13 09:50:00,28.71,28.74,28.63,28.71,251312.0,23.2393,23.2636,23.1746,23.2393,251312.0
2016-09-13 10:00:00,28.71,28.72,28.64,28.66,219224.0,23.2393,23.2474,23.1827,23.1989,219224.0
2016-09-13 10:10:00,28.65,28.65,28.6,28.62,87244.0,23.1908,23.1908,23.1503,23.1665,87244.0
2016-09-13 10:20:00,28.61,28.65,28.57,28.64,67258.0,23.1584,23.1908,23.126,23.1827,67258.0
2016-09-13 10:30:00,28.65,28.7,28.62,28.65,142250.0,23.1908,23.2312,23.1665,23.1908,142250.0
2016-09-13 10:40:00,28.66,28.73,28.65,28.66,77556.0,23.1989,23.2555,23.1908,23.1989,77556.0
2016-09-13 10:50:00,28.67,28.67,28.6,28.61,62573.0,23.207,23.207,23.1503,23.1584,62573.0
2016-09-13 11:00:00,28.6,28.63,28.59,28.6,49236.0,23.1503,23.1746,23.1422,23.1503,49236.0
2016-09-13 11:10:00,28.59,28.6,28.53,28.56,57580.0,23.1422,23.1503,23.0936,23.1179,57580.0
2016-09-13 11:20:00,28.56,28.58,28.52,28.53,123030.0,23.1179,23.1341,23.0855,23.0936,123030.0
2016-09-13 11:30:00,28.53,28.54,28.51,28.52,101511.0,23.0936,23.1017,23.0774,23.0855,101511.0
2016-09-13 11:40:00,28.53,28.55,28.51,28.51,48995.0,23.0936,23.1098,23.0774,23.0774,48995.0
2016-09-13 11:50:00,28.52,28.55,28.5,28.52,86517.0,23.0855,23.1098,23.0693,23.0855,86517.0
2016-09-13 12:00:00,28.53,28.55,28.5,28.53,77025.0,23.0936,23.1098,23.0693,23.0936,77025.0
2016-09-13 12:10:00,28.54,28.57,28.52,28.55,113746.0,23.1017,23.126,23.0855,23.1098,113746.0
2016-09-13 12:20:00,28.55,28.56,28.47,28.48,98772.0,23.1098,23.1179,23.0451,23.0532,98772.0
2016-09-13 12:30:00,28.48,28.5,28.45,28.48,135369.0,23.0532,23.0693,23.0289,23.0532,135369.0
2016-09-13 12:40:00,28.48,28.49,28.45,28.45,77352.0,23.0532,23.0613,23.0289,23.0289,77352.0
2016-09-13 12:50:00,28.45,28.47,28.41,28.43,69904.0,23.0289,23.0451,22.9965,23.0127,69904.0
2016-09-13 13:00:00,28.43,28.44,28.35,28.39,117594.0,23.0127,23.0208,22.9479,22.9803,117594.0
2016-09-13 13:10:00,28.4,28.47,28.38,28.46,142018.0,22.9884,23.0451,22.9722,23.037,142018.0
2016-09-13 13:20:00,28.46,28.49,28.43,28.45,205534.0,23.037,23.0613,23.0127,23.0289,205534.0
2016-09-13 13:30:00,28.46,28.51,28.44,28.49,323697.0,23.037,23.0774,23.0208,23.0613,323697.0
2016-09-13 13:40:00,28.49,28.53,28.48,28.51,227249.0,23.0613,23.0936,23.0532,23.0774,227249.0
2016-09-13 13:50:00,28.51,28.52,28.4,28.43,98815.0,23.0774,23.0855,22.9884,23.0127,98815.0
2016-09-13 14:00:00,28.42,28.44,28.38,28.43,106593.0,23.0046,23.0208,22.9722,23.0127,106593.0
2016-09-13 14:10:00,28.43,28.43,28.37,28.37,85732.0,23.0127,23.0127,22.9641,22.9641,85732.0
2016-09-13 14:20:00,28.37,28.38,28.33,28.35,120457.0,22.9641,22.9722,22.9317,22.9479,120457.0
2016-09-13 14:30:00,28.34,28.36,28.31,28.36,144247.0,22.9398,22.956,22.9156,22.956,144247.0
2016-09-13 14:40:00,28.36,28.42,28.33,28.41,106685.0,22.956,23.0046,22.9317,22.9965,106685.0
2016-09-13 14:50:00,28.41,28.43,28.37,28.38,177403.0,22.9965,23.0127,22.9641,22.9722,177403.0
2016-09-13 15:00:00,28.37,28.4,28.34,28.4,132450.0,22.9641,22.9884,22.9398,22.9884,132450.0
2016-09-13 15:10:00,28.4,28.44,28.36,28.4,169791.0,22.9884,23.0208,22.956,22.9884,169791.0
2016-09-13 15:20:00,28.4,28.46,28.4,28.45,152297.0,22.9884,23.037,22.9884,23.0289,152297.0
2016-09-13 15:30:00,28.45,28.5,28.43,28.49,261456.0,23.0289,23.0693,23.0127,23.0613,261456.0
2016-09-13 15:40:00,28.49,28.49,28.42,28.47,259773.0,23.0613,23.0613,23.0046,23.0451,259773.0
2016-09-13 15:50:00,28.47,28.53,28.47,28.48,530359.0,23.0451,23.0936,23.0451,23.0532,530359.0
2016-09-14 09:30:00,28.54,28.54,28.41,28.49,228425.0,23.1017,23.1017,22.9965,23.0613,228425.0
2016-09-14 09:40:00,28.48,28.5,28.38,28.38,161065.0,23.0532,23.0693,22.9722,22.9722,161065.0
2016-09-14 09:50:00,28.38,28.46,28.36,28.42,227571.0,22.9722,23.037,22.956,23.0046,227571.0
2016-09-14 10:00:00,28.42,28.53,28.41,28.53,232360.0,23.0046,23.0936,22.9965,23.0936,232360.0
2016-09-14 10:10:00,28.53,28.56,28.52,28.54,125501.0,23.0936,23.1179,23.0855,23.1017,125501.0
2016-09-14 10:20:00,28.55,28.65,28.54,28.62,180397.0,23.1098,23.1908,23.1017,23.1665,180397.0
2016-09-14 10:30:00,28.62,28.67,28.61,28.61,78866.0,23.1665,23.207,23.1584,23.1584,78866.0
2016-09-14 10:40:00,28.61,28.62,28.58,28.59,56578.0,23.1584,23.1665,23.1341,23.1422,56578.0
2016-09-14 10:50:00,28.59,28.6,28.55,28.59,51003.0,23.1422,23.1503,23.1098,23.1422,51003.0
2016-09-14 11:00:00,28.59,28.66,28.59,28.63,75322.0,23.1422,23.1989,23.1422,23.1746,75322.0
2016-09-14 11:10:00,28.63,28.65,28.56,28.61,92515.0,23.1746,23.1908,23.1179,23.1584,92515.0
2016-09-14 11:20:00,28.62,28.7,28.62,28.69,48062.0,23.1665,23.2312,23.1665,23.2231,48062.0
2016-09-14 11:30:00,28.69,28.7,28.6,28.67,139791.0,23.2231,23.2312,23.1503,23.207,139791.0
2016-09-14 11:40:00,28.66,28.7,28.65,28.69,239087.0,23.1989,23.2312,23.1908,23.2231,239087.0
2016-09-14 11:50:00,28.68,28.71,28.67,28.71,48568.0,23.215,23.2393,23.207,23.2393,48568.0
2016-09-14 12:00:00,28.7,28.71,28.64,28.67,56376.0,23.2312,23.2393,23.1827,23.207,56376.0
2016-09-14 12:10:00,28.68,28.71,28.67,28.71,56197.0,23.215,23.2393,23.207,23.2393,56197.0
2016-09-14 12:20:00,28.72,28.74,28.7,28.73,41156.0,23.2474,23.2636,23.2312,23.2555,41156.0
2016-09-14 12:30:00,28.73,28.74,28.7,28.7,46855.0,23.2555,23.2636,23.2312,23.2312,46855.0
2016-09-14 12:40:00,28.7,28.72,28.68,28.69,54002.0,23.2312,23.2474,23.215,23.2231,54002.0
2016-09-14 12:50:00,28.69,28.71,28.65,28.67,90410.0,23.2231,23.2393,23.1908,23.207,90410.0
2016-09-14 13:00:00,28.67,28.68,28.65,28.68,38244.0,23.207,23.215,23.1908,23.215,38244.0
2016-09-14 13:10:00,28.68,28.68,28.64,28.68,59229.0,23.215,23.215,23.1827,23.215,59229.0
2016-09-14 13:20:00,28.67,28.73,28.67,28.71,77660.0,23.207,23.2555,23.207,23.2393,77660.0
2016-09-14 13:30:00,28.71,28.76,28.71,28.71,41195.0,23.2393,23.2798,23.2393,23.2393,41195.0
2016-09-14 13:40:00,28.71,28.72,28.63,28.64,74181.0,23.2393,23.2474,23.1746,23.1827,74181.0
2016-09-14 13:50:00,28.63,28.7,28.63,28.7,47235.0,23.1746,23.2312,23.1746,23.2312,47235.0
2016-09-14 14:00:00,28.69,28.73,28.66,28.66,98383.0,23.2231,23.2555,23.1989,23.1989,98383.0
2016-09-14 14:10:00,28.67,28.7,28.63,28.69,59054.0,23.207,23.2312,23.1746,23.2231,59054.0
2016-09-14 14:20:00,28.68,28.7,28.66,28.7,110058.0,23.215,23.2312,23.1989,23.2312,110058.0
2016-09-14 14:30:00,28.69,28.72,28.67,28.7,86647.0,23.2231,23.2474,23.207,23.2312,86647.0
2016-09-14 14:40:00,28.71,28.75,28.7,28.72,120532.0,23.2393,23.2717,23.2312,23.2474,120532.0
2016-09-14 14:50:00,28.71,28.74,28.7,28.73,65498.0,23.2393,23.2636,23.2312,23.2555,65498.0
2016-09-14 15:00:00,28.72,28.73,28.67,28.68,54780.0,23.2474,23.2555,23.207,23.215,54780.0
2016-09-14 15:10:00,28.68,28.68,28.63,28.65,97534.0,23.215,23.215,23.1746,23.1908,97534.0
2016-09-14 15:20:00,28.65,28.66,28.6,28.61,85946.0,23.1908,23.1989,23.1503,23.1584,85946.0
2016-09-14 15:30:00,28.61,28.64,28.58,28.6,232531.0,23.1584,23.1827,23.1341,23.1503,232531.0
2016-09-14 15:40:00,28.59,28.63,28.58,28.61,325378.0,23.1422,23.1746,23.1341,23.1584,325378.0
2016-09-14 15:50:00,28.62,28.63,28.58,28.62,670500.0,23.1665,23.1746,23.1341,23.1665,670500.0
2016-09-15 09:30:00,28.61,28.77,28.61,28.69,412530.0,23.1584,23.2879,23.1584,23.2231,412530.0
2016-09-15 09:40:00,28.69,28.74,28.65,28.7,153712.0,23.2231,23.2636,23.1908,23.2312,153712.0
2016-09-15 09:50:00,28.69,28.74,28.67,28.72,139360.0,23.2231,23.2636,23.207,23.2474,139360.0
2016-09-15 10:00:00,28.71,28.79,28.67,28.75,324253.0,23.2393,23.3041,23.207,23.2717,324253.0
2016-09-15 10:10:00,28.75,28.78,28.75,28.78,200915.0,23.2717,23.296,23.2717,23.296,200915.0
2016-09-15 10:20:00,28.78,28.92,28.78,28.89,348830.0,23.296,23.4093,23.296,23.385,348830.0
2016-09-15 10:30:00,28.89,28.93,28.88,28.93,210739.0,23.385,23.4174,23.3769,23.4174,210739.0
2016-09-15 10:40:00,28.93,28.98,28.89,28.97,315684.0,23.4174,23.4579,23.385,23.4498,315684.0
2016-09-15 10:50:00,28.98,29.09,28.97,29.07,144698.0,23.4579,23.5469,23.4498,23.5307,144698.0
2016-09-15 11:00:00,29.07,29.15,29.06,29.12,216027.0,23.5307,23.5955,23.5226,23.5712,216027.0
2016-09-15 11:10:00,29.12,29.16,29.05,29.1,170799.0,23.5712,23.6036,23.5145,23.555,170799.0
2016-09-15 11:20:00,29.1,29.13,29.07,29.09,168703.0,23.555,23.5793,23.5307,23.5469,168703.0
2016-09-15 11:30:00,29.1,29.12,29.08,29.11,57290.0,23.555,23.5712,23.5388,23.5631,57290.0
2016-09-15 11:40:00,29.12,29.13,29.06,29.11,204634.0,23.5712,23.5793,23.5226,23.5631,204634.0
2016-09-15 11:50:00,29.11,29.14,29.11,29.12,66658.0,23.5631,23.5874,23.5631,23.5712,66658.0
2016-09-15 12:00:00,29.13,29.14,29.11,29.14,49144.0,23.5793,23.5874,23.5631,23.5874,49144.0
2016-09-15 12:10:00,29.13,29.14,29.12,29.14,49022.0,23.5793,23.5874,23.5712,23.5874,49022.0
2016-09-15 12:20:00,29.13,29.14,29.11,29.13,77986.0,23.5793,23.5874,23.5631,23.5793,77986.0
2016-09-15 12:30:00,29.13,29.16,29.11,29.12,49466.0,23.5793,23.6036,23.5631,23.5712,49466.0
2016-09-15 12:40:00,29.12,29.13,29.09,29.13,68699.0,23.5712,23.5793,23.5469,23.5793,68699.0
2016-09-15 12:50:00,29.12,29.14,29.11,29.12,99033.0,23.5712,23.5874,23.5631,23.5712,99033.0
2016-09-15 13:00:00,29.12,29.17,29.12,29.12,155343.0,23.5712,23.6117,23.5712,23.5712,155343.0
2016-09-15 13:10:00,29.12,29.14,29.08,29.12,85703.0,23.5712,23.5874,23.5388,23.5712,85703.0
2016-09-15 13:20:00,29.12,29.14,29.1,29.12,98509.0,23.5712,23.5874,23.555,23.5712,98509.0
2016-09-15 13:30:00,29.12,29.17,29.12,29.17,77451.0,23.5712,23.6117,23.5712,23.6117,77451.0
2016-09-15 13:40:00,29.16,29.23,29.16,29.23,113581.0,23.6036,23.6602,23.6036,23.6602,113581.0
2016-09-15 13:50:00,29.23,29.23,29.18,29.2,54520.0,23.6602,23.6602,23.6198,23.636,54520.0
2016-09-15 14:00:00,29.2,29.2,29.17,29.18,43772.0,23.636,23.636,23.6117,23.6198,43772.0
2016-09-15 14:10:00,29.18,29.24,29.17,29.23,83651.0,23.6198,23.6683,23.6117,23.6602,83651.0
2016-09-15 14:20:00,29.23,29.25,29.22,29.23,53603.0,23.6602,23.6764,23.6522,23.6602,53603.0
2016-09-15 14:30:00,29.23,29.27,29.22,29.24,104442.0,23.6602,23.6926,23.6522,23.6683,104442.0
2016-09-15 14:40:00,29.24,29.25,29.19,29.21,97922.0,23.6683,23.6764,23.6279,23.6441,97922.0
2016-09-15 14:50:00,29.2,29.24,29.2,29.23,50809.0,23.636,23.6683,23.636,23.6602,50809.0
2016-09-15 15:00:00,29.23,29.25,29.2,29.2,130999.0,23.6602,23.6764,23.636,23.636,130999.0
2016-09-15 15:10:00,29.21,29.21,29.16,29.19,126000.0,23.6441,23.6441,23.6036,23.6279,126000.0
2016-09-15 15:20:00,29.18,29.21,29.16,29.18,141526.0,23.6198,23.6441,23.6036,23.6198,141526.0
2016-09-15 15:30:00,29.18,29.22,29.16,29.21,174867.0,23.6198,23.6522,23.6036,23.6441,174867.0
2016-09-15 15:40:00,29.2,29.22,29.19,29.21,125573.0,23.636,23.6522,23.6279,23.6441,125573.0
2016-09-15 15:50:00,29.21,29.22,29.18,29.19,512521.0,23.6441,23.6522,23.6198,23.6279,512521.0
2016-09-16 09:30:00,29.13,29.22,29.03,29.05,323283.0,23.5793,23.6522,23.4984,23.5145,323283.0
2016-09-16 09:40:00,29.05,29.07,28.99,29.03,139074.0,23.5145,23.5307,23.466,23.4984,139074.0
2016-09-16 09:50:00,29.03,29.03,28.95,28.96,86794.0,23.4984,23.4984,23.4336,23.4417,86794.0
2016-09-16 10:00:00,28.96,28.97,28.83,28.85,129195.0,23.4417,23.4498,23.3365,23.3527,129195.0
2016-09-16 10:10:00,28.85,28.89,28.81,28.83,170025.0,23.3527,23.385,23.3203,23.3365,170025.0
2016-09-16 10:20:00,28.83,28.85,28.81,28.85,75211.0,23.3365,23.3527,23.3203,23.3527,75211.0
2016-09-16 10:30:00,28.84,28.88,28.8,28.88,200592.0,23.3446,23.3769,23.3122,23.3769,200592.0
2016-09-16 10:40:00,28.88,28.89,28.86,28.87,82606.0,23.3769,23.385,23.3607,23.3688,82606.0
2016-09-16 10:50:00,28.87,28.87,28.83,28.83,78779.0,23.3688,23.3688,23.3365,23.3365,78779.0
2016-09-16 11:00:00,28.83,28.83,28.77,28.78,116314.0,23.3365,23.3365,23.2879,23.296,116314.0
2016-09-16 11:10:00,28.79,28.82,28.77,28.8,107901.0,23.3041,23.3284,23.2879,23.3122,107901.0
2016-09-16 11:20:00,28.8,28.86,28.79,28.84,111226.0,23.3122,23.3607,23.3041,23.3446,111226.0
2016-09-16 11:30:00,28.84,28.9,28.82,28.88,52779.0,23.3446,23.3931,23.3284,23.3769,52779.0
2016-09-16 11:40:00,28.88,28.93,28.87,28.91,46402.0,23.3769,23.4174,23.3688,23.4012,46402.0
2016-09-16 11:50:00,28.9,28.91,28.89,28.9,31331.0,23.3931,23.4012,23.385,23.3931,31331.0
2016-09-16 12:00:00,28.9,28.98,28.89,28.97,41049.0,23.3931,23.4579,23.385,23.4498,41049.0
2016-09-16 12:10:00,28.98,28.98,28.93,28.93,41981.0,23.4579,23.4579,23.4174,23.4174,41981.0
2016-09-16 12:20:00,28.93,28.98,28.92,28.96,36845.0,23.4174,23.4579,23.4093,23.4417,36845.0
2016-09-16 12:30:00,28.96,28.98,28.93,28.95,56218.0,23.4417,23.4579,23.4174,23.4336,56218.0
2016-09-16 12:40:00,28.94,28.96,28.92,28.96,62415.0,23.4255,23.4417,23.4093,23.4417,62415.0
2016-09-16 12:50:00,28.95,28.96,28.92,28.93,30370.0,23.4336,23.4417,23.4093,23.4174,30370.0
2016-09-16 13:00:00,28.92,28.96,28.92,28.94,56190.0,23.4093,23.4417,23.4093,23.4255,56190.0
2016-09-16 13:10:00,28.95,28.97,28.92,28.94,70061.0,23.4336,23.4498,23.4093,23.4255,70061.0
2016-09-16 13:20:00,28.93,28.96,28.92,28.93,64158.0,23.4174,23.4417,23.4093,23.4174,64158.0
2016-09-16 13:30:00,28.92,29.02,28.92,28.99,368328.0,23.4093,23.4903,23.4093,23.466,368328.0
2016-09-16 13:40:00,28.99,28.99,28.95,28.98,128096.0,23.466,23.466,23.4336,23.4579,128096.0
2016-09-16 13:50:00,28.98,28.98,28.94,28.96,153933.0,23.4579,23.4579,23.4255,23.4417,153933.0
2016-09-16 14:00:00,28.95,28.96,28.93,28.94,111187.0,23.4336,23.4417,23.4174,23.4255,111187.0
2016-09-16 14:10:00,28.94,28.94,28.91,28.93,70129.0,23.4255,23.4255,23.4012,23.4174,70129.0
2016-09-16 14:20:00,28.93,28.94,28.92,28.93,40058.0,23.4174,23.4255,23.4093,23.4174,40058.0
2016-09-16 14:30:00,28.93,28.96,28.92,28.95,261777.0,23.4174,23.4417,23.4093,23.4336,261777.0
2016-09-16 14:40:00,28.95,28.99,28.94,28.99,63948.0,23.4336,23.466,23.4255,23.466,63948.0
2016-09-16 14:50:00,28.98,28.98,28.94,28.95,64171.0,23.4579,23.4579,23.4255,23.4336,64171.0
2016-09-16 15:00:00,28.95,28.98,28.94,28.94,50063.0,23.4336,23.4579,23.4255,23.4255,50063.0
2016-09-16 15:10:00,28.94,28.96,28.92,28.95,148255.0,23.4255,23.4417,23.4093,23.4336,148255.0
2016-09-16 15:20:00,28.94,28.97,28.94,28.96,73073.0,23.4255,23.4498,23.4255,23.4417,73073.0
2016-09-16 15:30:00,28.96,28.98,28.95,28.98,192528.0,23.4417,23.4579,23.4336,23.4579,192528.0
2016-09-16 15:40:00,28.97,28.98,28.94,28.98,309282.0,23.4498,23.4579,23.4255,23.4579,309282.0
2016-09-16 15:50:00,28.98,28.98,28.9,28.92,1153188.0,23.4579,23.4579,23.3931,23.4093,1153188.0
2016-09-19 09:30:00,29.91,30.01,29.9,29.98,746068.0,24.2107,24.2916,24.2026,24.2673,746068.0
2016-09-19 09:40:00,29.97,30.02,29.95,29.98,374135.0,24.2592,24.2997,24.2431,24.2673,374135.0
2016-09-19 09:50:00,29.97,30.12,29.96,30.1,281446.0,24.2592,24.3807,24.2511,24.3645,281446.0
2016-09-19 10:00:00,30.1,30.11,30.06,30.06,107914.0,24.3645,24.3726,24.3321,24.3321,107914.0
2016-09-19 10:10:00,30.07,30.07,29.99,30.01,352740.0,24.3402,24.3402,24.2754,24.2916,352740.0
2016-09-19 10:20:00,30.01,30.02,29.97,29.99,147828.0,24.2916,24.2997,24.2592,24.2754,147828.0
2016-09-19 10:30:00,29.99,30.02,29.98,30.01,222522.0,24.2754,24.2997,24.2673,24.2916,222522.0
2016-09-19 10:40:00,30.02,30.04,30.0,30.01,138890.0,24.2997,24.3159,24.2835,24.2916,138890.0
2016-09-19 10:50:00,30.01,30.02,29.92,29.94,175251.0,24.2916,24.2997,24.2188,24.235,175251.0
2016-09-19 11:00:00,29.94,29.94,29.87,29.9,272281.0,24.235,24.235,24.1783,24.2026,272281.0
2016-09-19 11:10:00,29.89,29.91,29.87,29.89,318407.0,24.1945,24.2107,24.1783,24.1945,318407.0
2016-09-19 11:20:00,29.9,29.95,29.89,29.95,250758.0,24.2026,24.2431,24.1945,24.2431,250758.0
2016-09-19 11:30:00,29.95,29.97,29.93,29.96,94395.0,24.2431,24.2592,24.2269,24.2511,94395.0
2016-09-19 11:40:00,29.96,30.01,29.96,29.98,80609.0,24.2511,24.2916,24.2511,24.2673,80609.0
2016-09-19 11:50:00,29.99,30.02,29.98,30.01,66459.0,24.2754,24.2997,24.2673,24.2916,66459.0
2016-09-19 12:00:00,30.01,30.02,29.99,30.0,40808.0,24.2916,24.2997,24.2754,24.2835,40808.0
2016-09-19 12:10:00,30.01,30.01,29.91,29.93,116413.0,24.2916,24.2916,24.2107,24.2269,116413.0
2016-09-19 12:20:00,29.92,29.96,29.92,29.96,86300.0,24.2188,24.2511,24.2188,24.2511,86300.0
2016-09-19 12:30:00,29.96,29.96,29.93,29.95,95097.0,24.2511,24.2511,24.2269,24.2431,95097.0
2016-09-19 12:40:00,29.95,30.0,29.94,30.0,140440.0,24.2431,24.2835,24.235,24.2835,140440.0
2016-09-19 12:50:00,29.99,30.0,29.97,29.99,91665.0,24.2754,24.2835,24.2592,24.2754,91665.0
2016-09-19 13:00:00,29.98,30.02,29.97,30.02,87722.0,24.2673,24.2997,24.2592,24.2997,87722.0
2016-09-19 13:10:00,30.01,30.03,29.99,30.0,123209.0,24.2916,24.3078,24.2754,24.2835,123209.0
2016-09-19 13:20:00,30.0,30.0,29.96,29.96,48446.0,24.2835,24.2835,24.2511,24.2511,48446.0
2016-09-19 13:30:00,29.96,29.97,29.9,29.93,187959.0,24.2511,24.2592,24.2026,24.2269,187959.0
2016-09-19 13:40:00,29.92,29.99,29.92,29.99,74313.0,24.2188,24.2754,24.2188,24.2754,74313.0
2016-09-19 13:50:00,29.98,30.02,29.97,30.01,163071.0,24.2673,24.2997,24.2592,24.2916,163071.0
2016-09-19 14:00:00,30.02,30.02,30.0,30.02,55079.0,24.2997,24.2997,24.2835,24.2997,55079.0
2016-09-19 14:10:00,30.02,30.06,30.01,30.02,190654.0,24.2997,24.3321,24.2916,24.2997,190654.0
2016-09-19 14:20:00,30.02,30.04,30.01,30.04,66712.0,24.2997,24.3159,24.2916,24.3159,66712.0
2016-09-19 14:30:00,30.04,30.07,30.02,30.05,95406.0,24.3159,24.3402,24.2997,24.324,95406.0
2016-09-19 14:40:00,30.05,30.09,30.03,30.07,86742.0,24.324,24.3564,24.3078,24.3402,86742.0
2016-09-19 14:50:00,30.07,30.07,30.04,30.04,46407.0,24.3402,24.3402,24.3159,24.3159,46407.0
2016-09-19 15:00:00,30.04,30.05,30.0,30.01,77499.0,24.3159,24.324,24.2835,24.2916,77499.0
2016-09-19 15:10:00,30.01,30.03,29.98,30.0,121869.0,24.2916,24.3078,24.2673,24.2835,121869.0
2016-09-19 15:20:00,30.0,30.02,29.99,29.99,118280.0,24.2835,24.2997,24.2754,24.2754,118280.0
2016-09-19 15:30:00,29.99,29.99,29.95,29.99,195651.0,24.2754,24.2754,24.2431,24.2754,195651.0
2016-09-19 15:40:00,29.99,30.0,29.96,29.98,226534.0,24.2754,24.2835,24.2511,24.2673,226534.0
2016-09-19 15:50:00,29.98,29.98,29.92,29.94,673942.0,24.2673,24.2673,24.2188,24.235,673942.0
2016-09-20 09:30:00,30.16,30.24,30.12,30.13,473252.0,24.413,24.4778,24.3807,24.3888,473252.0
2016-09-20 09:40:00,30.13,30.15,30.01,30.01,449283.0,24.3888,24.4049,24.2916,24.2916,449283.0
2016-09-20 09:50:00,30.01,30.07,30.01,30.03,230123.0,24.2916,24.3402,24.2916,24.3078,230123.0
2016-09-20 10:00:00,30.03,30.07,30.01,30.01,123050.0,24.3078,24.3402,24.2916,24.2916,123050.0
2016-09-20 10:10:00,30.02,30.03,29.97,29.98,173204.0,24.2997,24.3078,24.2592,24.2673,173204.0
2016-09-20 10:20:00,29.97,29.98,29.95,29.97,152947.0,24.2592,24.2673,24.2431,24.2592,152947.0
2016-09-20 10:30:00,29.97,30.01,29.91,29.92,97949.0,24.2592,24.2916,24.2107,24.2188,97949.0
2016-09-20 10:40:00,29.92,29.99,29.9,29.99,72263.0,24.2188,24.2754,24.2026,24.2754,72263.0
2016-09-20 10:50:00,29.99,30.0,29.96,29.99,63378.0,24.2754,24.2835,24.2511,24.2754,63378.0
2016-09-20 11:00:00,29.99,30.02,29.98,30.02,108871.0,24.2754,24.2997,24.2673,24.2997,108871.0
2016-09-20 11:10:00,30.03,30.04,29.98,30.03,95553.0,24.3078,24.3159,24.2673,24.3078,95553.0
2016-09-20 11:20:00,30.03,30.04,29.95,29.96,64500.0,24.3078,24.3159,24.2431,24.2511,64500.0
2016-09-20 11:30:00,29.96,29.97,29.94,29.95,53326.0,24.2511,24.2592,24.235,24.2431,53326.0
2016-09-20 11:40:00,29.95,29.98,29.94,29.98,54448.0,24.2431,24.2673,24.235,24.2673,54448.0
2016-09-20 11:50:00,29.98,29.99,29.95,29.95,67882.0,24.2673,24.2754,24.2431,24.2431,67882.0
2016-09-20 12:00:00,29.95,30.0,29.95,30.0,50776.0,24.2431,24.2835,24.2431,24.2835,50776.0
2016-09-20 12:10:00,30.0,30.03,29.99,30.03,160809.0,24.2835,24.3078,24.2754,24.3078,160809.0
2016-09-20 12:20:00,30.02,30.08,30.02,30.07,44730.0,24.2997,24.3483,24.2997,24.3402,44730.0
2016-09-20 12:30:00,30.06,30.07,30.01,30.03,56887.0,24.3321,24.3402,24.2916,24.3078,56887.0
2016-09-20 12:40:00,30.03,30.03,29.93,29.95,208997.0,24.3078,24.3078,24.2269,24.2431,208997.0
2016-09-20 12:50:00,29.94,29.96,29.89,29.89,73671.0,24.235,24.2511,24.1945,24.1945,73671.0
2016-09-20 13:00:00,29.9,29.92,29.88,29.92,63051.0,24.2026,24.2188,24.1864,24.2188,63051.0
2016-09-20 13:10:00,29.92,29.94,29.91,29.93,49564.0,24.2188,24.235,24.2107,24.2269,49564.0
2016-09-20 13:20:00,29.93,29.97,29.91,29.95,93524.0,24.2269,24.2592,24.2107,24.2431,93524.0
2016-09-20 13:30:00,29.95,30.0,29.92,30.0,48570.0,24.2431,24.2835,24.2188,24.2835,48570.0
2016-09-20 13:40:00,30.0,30.01,29.97,30.01,61365.0,24.2835,24.2916,24.2592,24.2916,61365.0
2016-09-20 13:50:00,30.01,30.07,30.0,30.06,109163.0,24.2916,24.3402,24.2835,24.3321,109163.0
2016-09-20 14:00:00,30.05,30.06,30.03,30.04,69900.0,24.324,24.3321,24.3078,24.3159,69900.0
2016-09-20 14:10:00,30.04,30.06,30.02,30.04,83898.0,24.3159,24.3321,24.2997,24.3159,83898.0
2016-09-20 14:20:00,30.03,30.04,30.0,30.01,79200.0,24.3078,24.3159,24.2835,24.2916,79200.0
2016-09-20 14:30:00,30.01,30.03,30.0,30.03,74345.0,24.2916,24.3078,24.2835,24.3078,74345.0
2016-09-20 14:40:00,30.03,30.04,30.01,30.04,53049.0,24.3078,24.3159,24.2916,24.3159,53049.0
2016-09-20 14:50:00,30.04,30.04,29.98,30.04,326664.0,24.3159,24.3159,24.2673,24.3159,326664.0
2016-09-20 15:00:00,30.04,30.06,30.02,30.05,87405.0,24.3159,24.3321,24.2997,24.324,87405.0
2016-09-20 15:10:00,30.04,30.05,30.0,30.02,177951.0,24.3159,24.324,24.2835,24.2997,177951.0
2016-09-20 15:20:00,30.03,30.06,30.01,30.03,101816.0,24.3078,24.3321,24.2916,24.3078,101816.0
2016-09-20 15:30:00,30.03,30.03,29.98,30.0,153440.0,24.3078,24.3078,24.2673,24.2835,153440.0
2016-09-20 15:40:00,30.0,30.0,29.94,29.96,197384.0,24.2835,24.2835,24.235,24.2511,197384.0
2016-09-20 15:50:00,29.96,29.96,29.9,29.92,616965.0,24.2511,24.2511,24.2026,24.2188,616965.0
2016-09-21 09:30:00,30.09,30.18,30.06,30.09,236068.0,24.3564,24.4292,24.3321,24.3564,236068.0
2016-09-21 09:40:00,30.09,30.12,30.08,30.1,263432.0,24.3564,24.3807,24.3483,24.3645,263432.0
2016-09-21 09:50:00,30.11,30.12,30.05,30.05,213615.0,24.3726,24.3807,24.324,24.324,213615.0
2016-09-21 10:00:00,30.05,30.13,30.05,30.13,363403.0,24.324,24.3888,24.324,24.3888,363403.0
2016-09-21 10:10:00,30.13,30.24,30.12,30.23,320253.0,24.3888,24.4778,24.3807,24.4697,320253.0
2016-09-21 10:20:00,30.23,30.3,30.22,30.25,222762.0,24.4697,24.5264,24.4616,24.4859,222762.0
2016-09-21 10:30:00,30.25,30.32,30.23,30.28,175465.0,24.4859,24.5425,24.4697,24.5102,175465.0
2016-09-21 10:40:00,30.28,30.34,30.25,30.29,171253.0,24.5102,24.5587,24.4859,24.5183,171253.0
2016-09-21 10:50:00,30.28,30.3,30.17,30.17,150798.0,24.5102,24.5264,24.4211,24.4211,150798.0
2016-09-21 11:00:00,30.18,30.23,30.17,30.19,106326.0,24.4292,24.4697,24.4211,24.4373,106326.0
2016-09-21 11:10:00,30.19,30.24,30.15,30.24,116094.0,24.4373,24.4778,24.4049,24.4778,116094.0
2016-09-21 11:20:00,30.24,30.28,30.23,30.28,140008.0,24.4778,24.5102,24.4697,24.5102,140008.0
2016-09-21 11:30:00,30.27,30.29,30.19,30.19,200259.0,24.5021,24.5183,24.4373,24.4373,200259.0
2016-09-21 11:40:00,30.19,30.2,30.15,30.17,131410.0,24.4373,24.4454,24.4049,24.4211,131410.0
2016-09-21 11:50:00,30.17,30.17,30.13,30.15,257632.0,24.4211,24.4211,24.3888,24.4049,257632.0
2016-09-21 12:00:00,30.15,30.17,30.12,30.12,145917.0,24.4049,24.4211,24.3807,24.3807,145917.0
2016-09-21 12:10:00,30.13,30.17,30.07,30.08,221226.0,24.3888,24.4211,24.3402,24.3483,221226.0
2016-09-21 12:20:00,30.08,30.12,30.07,30.12,126466.0,24.3483,24.3807,24.3402,24.3807,126466.0
2016-09-21 12:30:00,30.12,30.14,30.09,30.1,97509.0,24.3807,24.3968,24.3564,24.3645,97509.0
2016-09-21 12:40:00,30.11,30.15,30.1,30.13,45607.0,24.3726,24.4049,24.3645,24.3888,45607.0
2016-09-21 12:50:00,30.14,30.17,30.12,30.17,79002.0,24.3968,24.4211,24.3807,24.4211,79002.0
2016-09-21 13:00:00,30.17,30.21,30.17,30.21,80703.0,24.4211,24.4535,24.4211,24.4535,80703.0
2016-09-21 13:10:00,30.2,30.21,30.17,30.17,45953.0,24.4454,24.4535,24.4211,24.4211,45953.0
2016-09-21 13:20:00,30.17,30.18,30.15,30.16,58479.0,24.4211,24.4292,24.4049,24.413,58479.0
2016-09-21 13:30:00,30.17,30.21,30.16,30.18,71556.0,24.4211,24.4535,24.413,24.4292,71556.0
2016-09-21 13:40:00,30.18,30.22,30.17,30.2,74453.0,24.4292,24.4616,24.4211,24.4454,74453.0
2016-09-21 13:50:00,30.2,30.25,30.19,30.24,206830.0,24.4454,24.4859,24.4373,24.4778,206830.0
2016-09-21 14:00:00,30.23,30.33,30.19,30.32,192682.0,24.4697,24.5506,24.4373,24.5425,192682.0
2016-09-21 14:10:00,30.33,30.37,30.28,30.3,186416.0,24.5506,24.583,24.5102,24.5264,186416.0
2016-09-21 14:20:00,30.3,30.34,30.22,30.24,211683.0,24.5264,24.5587,24.4616,24.4778,211683.0
2016-09-21 14:30:00,30.24,30.3,30.21,30.28,98508.0,24.4778,24.5264,24.4535,24.5102,98508.0
2016-09-21 14:40:00,30.28,30.31,30.25,30.27,132633.0,24.5102,24.5345,24.4859,24.5021,132633.0
2016-09-21 14:50:00,30.28,30.36,30.26,30.36,209221.0,24.5102,24.5749,24.494,24.5749,209221.0
2016-09-21 15:00:00,30.36,30.39,30.33,30.37,155414.0,24.5749,24.5992,24.5506,24.583,155414.0
2016-09-21 15:10:00,30.37,30.42,30.36,30.41,219956.0,24.583,24.6235,24.5749,24.6154,219956.0
2016-09-21 15:20:00,30.4,30.42,30.39,30.39,114825.0,24.6073,24.6235,24.5992,24.5992,114825.0
2016-09-21 15:30:00,30.4,30.46,30.39,30.45,213634.0,24.6073,24.6559,24.5992,24.6478,213634.0
2016-09-21 15:40:00,30.45,30.53,30.44,30.53,421126.0,24.6478,24.7125,24.6397,24.7125,421126.0
2016-09-21 15:50:00,30.53,30.56,30.49,30.49,714465.0,24.7125,24.7368,24.6802,24.6802,714465.0
2016-09-22 09:30:00,30.76,30.9,30.72,30.85,306680.0,24.8987,25.012,24.8663,24.9716,306680.0
2016-09-22 09:40:00,30.86,30.91,30.86,30.88,314297.0,24.9797,25.0201,24.9797,24.9958,314297.0
2016-09-22 09:50:00,30.87,30.96,30.87,30.91,228816.0,24.9877,25.0606,24.9877,25.0201,228816.0
2016-09-22 10:00:00,30.91,30.92,30.79,30.82,147925.0,25.0201,25.0282,24.923,24.9473,147925.0
2016-09-22 10:10:00,30.82,30.84,30.78,30.79,172507.0,24.9473,24.9635,24.9149,24.923,172507.0
2016-09-22 10:20:00,30.78,30.79,30.74,30.79,109656.0,24.9149,24.923,24.8825,24.923,109656.0
2016-09-22 10:30:00,30.79,30.86,30.79,30.85,211188.0,24.923,24.9797,24.923,24.9716,211188.0
2016-09-22 10:40:00,30.85,30.87,30.8,30.82,201943.0,24.9716,24.9877,24.9311,24.9473,201943.0
2016-09-22 10:50:00,30.81,30.83,30.72,30.77,218269.0,24.9392,24.9554,24.8663,24.9068,218269.0
2016-09-22 11:00:00,30.77,30.8,30.76,30.79,77487.0,24.9068,24.9311,24.8987,24.923,77487.0
2016-09-22 11:10:00,30.79,30.79,30.68,30.68,176788.0,24.923,24.923,24.834,24.834,176788.0
2016-09-22 11:20:00,30.69,30.69,30.62,30.62,80495.0,24.842,24.842,24.7854,24.7854,80495.0
2016-09-22 11:30:00,30.63,30.63,30.59,30.61,129829.0,24.7935,24.7935,24.7611,24.7773,129829.0
2016-09-22 11:40:00,30.61,30.62,30.6,30.61,27925.0,24.7773,24.7854,24.7692,24.7773,27925.0
2016-09-22 11:50:00,30.61,30.61,30.59,30.6,45781.0,24.7773,24.7773,24.7611,24.7692,45781.0
2016-09-22 12:00:00,30.6,30.61,30.53,30.53,60928.0,24.7692,24.7773,24.7125,24.7125,60928.0
2016-09-22 12:10:00,30.53,30.56,30.53,30.56,28391.0,24.7125,24.7368,24.7125,24.7368,28391.0
2016-09-22 12:20:00,30.55,30.57,30.53,30.56,69640.0,24.7287,24.7449,24.7125,24.7368,69640.0
2016-09-22 12:30:00,30.55,30.58,30.51,30.52,104364.0,24.7287,24.753,24.6963,24.7044,104364.0
2016-09-22 12:40:00,30.52,30.57,30.51,30.56,57549.0,24.7044,24.7449,24.6963,24.7368,57549.0
2016-09-22 12:50:00,30.56,30.56,30.54,30.55,59774.0,24.7368,24.7368,24.7206,24.7287,59774.0
2016-09-22 13:00:00,30.55,30.59,30.55,30.58,74768.0,24.7287,24.7611,24.7287,24.753,74768.0
2016-09-22 13:10:00,30.58,30.59,30.57,30.58,41113.0,24.753,24.7611,24.7449,24.753,41113.0
2016-09-22 13:20:00,30.58,30.61,30.57,30.58,138225.0,24.753,24.7773,24.7449,24.753,138225.0
2016-09-22 13:30:00,30.58,30.64,30.57,30.64,46300.0,24.753,24.8016,24.7449,24.8016,46300.0
2016-09-22 13:40:00,30.64,30.64,30.61,30.63,49446.0,24.8016,24.8016,24.7773,24.7935,49446.0
2016-09-22 13:50:00,30.64,30.66,30.63,30.66,61779.0,24.8016,24.8178,24.7935,24.8178,61779.0
2016-09-22 14:00:00,30.65,30.66,30.65,30.66,19050.0,24.8097,24.8178,24.8097,24.8178,19050.0
2016-09-22 14:10:00,30.66,30.66,30.57,30.59,73839.0,24.8178,24.8178,24.7449,24.7611,73839.0
2016-09-22 14:20:00,30.59,30.63,30.58,30.62,55213.0,24.7611,24.7935,24.753,24.7854,55213.0
2016-09-22 14:30:00,30.62,30.64,30.61,30.63,58474.0,24.7854,24.8016,24.7773,24.7935,58474.0
2016-09-22 14:40:00,30.63,30.66,30.63,30.65,96462.0,24.7935,24.8178,24.7935,24.8097,96462.0
2016-09-22 14:50:00,30.65,30.69,30.64,30.69,144900.0,24.8097,24.842,24.8016,24.842,144900.0
2016-09-22 15:00:00,30.69,30.71,30.68,30.71,83573.0,24.842,24.8582,24.834,24.8582,83573.0
2016-09-22 15:10:00,30.71,30.72,30.67,30.68,118178.0,24.8582,24.8663,24.8259,24.834,118178.0
2016-09-22 15:20:00,30.68,30.69,30.66,30.68,78223.0,24.834,24.842,24.8178,24.834,78223.0
2016-09-22 15:30:00,30.69,30.71,30.68,30.69,143224.0,24.842,24.8582,24.834,24.842,143224.0
2016-09-22 15:40:00,30.69,30.7,30.68,30.7,144482.0,24.842,24.8501,24.834,24.8501,144482.0
2016-09-22 15:50:00,30.7,30.7,30.65,30.66,558064.0,24.8501,24.8501,24.8097,24.8178,558064.0
2016-09-23 09:30:00,30.65,30.67,30.24,30.26,637949.0,24.8097,24.8259,24.4778,24.494,637949.0
2016-09-23 09:40:00,30.27,30.3,30.2,30.29,405097.0,24.5021,24.5264,24.4454,24.5183,405097.0
2016-09-23 09:50:00,30.29,30.31,30.2,30.24,194292.0,24.5183,24.5345,24.4454,24.4778,194292.0
2016-09-23 10:00:00,30.24,30.3,30.22,30.28,268695.0,24.4778,24.5264,24.4616,24.5102,268695.0
2016-09-23 10:10:00,30.27,30.28,30.25,30.28,193050.0,24.5021,24.5102,24.4859,24.5102,193050.0
2016-09-23 10:20:00,30.28,30.29,30.26,30.27,167424.0,24.5102,24.5183,24.494,24.5021,167424.0
2016-09-23 10:30:00,30.28,30.32,30.24,30.24,235635.0,24.5102,24.5425,24.4778,24.4778,235635.0
2016-09-23 10:40:00,30.24,30.33,30.24,30.3,218999.0,24.4778,24.5506,24.4778,24.5264,218999.0
2016-09-23 10:50:00,30.3,30.31,30.28,30.28,482704.0,24.5264,24.5345,24.5102,24.5102,482704.0
2016-09-23 11:00:00,30.29,30.38,30.27,30.33,156517.0,24.5183,24.5911,24.5021,24.5506,156517.0
2016-09-23 11:10:00,30.32,30.43,30.32,30.41,149946.0,24.5425,24.6316,24.5425,24.6154,149946.0
2016-09-23 11:20:00,30.41,30.44,30.38,30.44,127713.0,24.6154,24.6397,24.5911,24.6397,127713.0
2016-09-23 11:30:00,30.44,30.48,30.42,30.44,113892.0,24.6397,24.6721,24.6235,24.6397,113892.0
2016-09-23 11:40:00,30.45,30.49,30.45,30.48,53579.0,24.6478,24.6802,24.6478,24.6721,53579.0
2016-09-23 11:50:00,30.47,30.5,30.43,30.44,99768.0,24.664,24.6882,24.6316,24.6397,99768.0
2016-09-23 12:00:00,30.45,30.48,30.44,30.45,32566.0,24.6478,24.6721,24.6397,24.6478,32566.0
2016-09-23 12:10:00,30.46,30.48,30.45,30.46,49287.0,24.6559,24.6721,24.6478,24.6559,49287.0
2016-09-23 12:20:00,30.47,30.47,30.44,30.46,48674.0,24.664,24.664,24.6397,24.6559,48674.0
2016-09-23 12:30:00,30.46,30.47,30.44,30.46,57819.0,24.6559,24.664,24.6397,24.6559,57819.0
2016-09-23 12:40:00,30.46,30.47,30.44,30.46,42104.0,24.6559,24.664,24.6397,24.6559,42104.0
2016-09-23 12:50:00,30.46,30.47,30.44,30.46,33579.0,24.6559,24.664,24.6397,24.6559,33579.0
2016-09-23 13:00:00,30.46,30.47,30.44,30.45,27908.0,24.6559,24.664,24.6397,24.6478,27908.0
2016-09-23 13:10:00,30.45,30.46,30.42,30.43,46368.0,24.6478,24.6559,24.6235,24.6316,46368.0
2016-09-23 13:20:00,30.44,30.46,30.43,30.44,41871.0,24.6397,24.6559,24.6316,24.6397,41871.0
2016-09-23 13:30:00,30.44,30.46,30.43,30.45,44847.0,24.6397,24.6559,24.6316,24.6478,44847.0
2016-09-23 13:40:00,30.45,30.45,30.37,30.38,59556.0,24.6478,24.6478,24.583,24.5911,59556.0
2016-09-23 13:50:00,30.37,30.37,30.2,30.2,600681.0,24.583,24.583,24.4454,24.4454,600681.0
2016-09-23 14:00:00,30.2,30.2,30.06,30.13,461034.0,24.4454,24.4454,24.3321,24.3888,461034.0
2016-09-23 14:10:00,30.13,30.16,30.02,30.08,472067.0,24.3888,24.413,24.2997,24.3483,472067.0
2016-09-23 14:20:00,30.09,30.2,30.06,30.17,202377.0,24.3564,24.4454,24.3321,24.4211,202377.0
2016-09-23 14:30:00,30.17,30.2,30.15,30.18,115665.0,24.4211,24.4454,24.4049,24.4292,115665.0
2016-09-23 14:40:00,30.18,30.22,30.16,30.19,89947.0,24.4292,24.4616,24.413,24.4373,89947.0
2016-09-23 14:50:00,30.2,30.2,30.17,30.2,82845.0,24.4454,24.4454,24.4211,24.4454,82845.0
2016-09-23 15:00:00,30.19,30.22,30.16,30.2,95534.0,24.4373,24.4616,24.413,24.4454,95534.0
2016-09-23 15:10:00,30.2,30.21,30.18,30.19,79095.0,24.4454,24.4535,24.4292,24.4373,79095.0
2016-09-23 15:20:00,30.19,30.19,30.16,30.18,99079.0,24.4373,24.4373,24.413,24.4292,99079.0
2016-09-23 15:30:00,30.19,30.27,30.17,30.17,282579.0,24.4373,24.5021,24.4211,24.4211,282579.0
2016-09-23 15:40:00,30.17,30.19,30.12,30.15,273219.0,24.4211,24.4373,24.3807,24.4049,273219.0
2016-09-23 15:50:00,30.15,30.15,30.12,30.12,575159.0,24.4049,24.4049,24.3807,24.3807,575159.0
2016-09-26 09:30:00,30.02,30.02,29.71,29.84,241359.0,24.2997,24.2997,24.0488,24.154,241359.0
2016-09-26 09:40:00,29.83,29.9,29.81,29.89,121545.0,24.1459,24.2026,24.1297,24.1945,121545.0
2016-09-26 09:50:00,29.89,29.97,29.88,29.96,170999.0,24.1945,24.2592,24.1864,24.2511,170999.0
2016-09-26 10:00:00,29.96,30.03,29.96,30.02,199629.0,24.2511,24.3078,24.2511,24.2997,199629.0
2016-09-26 10:10:00,30.03,30.07,29.98,29.98,122030.0,24.3078,24.3402,24.2673,24.2673,122030.0
2016-09-26 10:20:00,29.98,30.02,29.98,29.99,103477.0,24.2673,24.2997,24.2673,24.2754,103477.0
2016-09-26 10:30:00,30.0,30.05,29.98,30.03,89185.0,24.2835,24.324,24.2673,24.3078,89185.0
2016-09-26 10:40:00,30.04,30.04,30.0,30.01,57790.0,24.3159,24.3159,24.2835,24.2916,57790.0
2016-09-26 10:50:00,30.0,30.05,30.0,30.02,74644.0,24.2835,24.324,24.2835,24.2997,74644.0
2016-09-26 11:00:00,30.02,30.04,29.99,30.01,48983.0,24.2997,24.3159,24.2754,24.2916,48983.0
2016-09-26 11:10:00,30.01,30.02,29.96,29.99,65597.0,24.2916,24.2997,24.2511,24.2754,65597.0
2016-09-26 11:20:00,29.99,30.01,29.95,29.95,56456.0,24.2754,24.2916,24.2431,24.2431,56456.0
2016-09-26 11:30:00,29.95,29.97,29.91,29.96,69388.0,24.2431,24.2592,24.2107,24.2511,69388.0
2016-09-26 11:40:00,29.96,29.98,29.95,29.95,53945.0,24.2511,24.2673,24.2431,24.2431,53945.0
2016-09-26 11:50:00,29.95,29.96,29.91,29.96,65423.0,24.2431,24.2511,24.2107,24.2511,65423.0
2016-09-26 12:00:00,29.95,29.99,29.94,29.98,36467.0,24.2431,24.2754,24.235,24.2673,36467.0
2016-09-26 12:10:00,29.98,30.0,29.97,29.98,23388.0,24.2673,24.2835,24.2592,24.2673,23388.0
2016-09-26 12:20:00,29.98,30.01,29.97,30.01,57932.0,24.2673,24.2916,24.2592,24.2916,57932.0
2016-09-26 12:30:00,30.0,30.01,29.98,29.99,36938.0,24.2835,24.2916,24.2673,24.2754,36938.0
2016-09-26 12:40:00,29.98,30.0,29.97,30.0,32985.0,24.2673,24.2835,24.2592,24.2835,32985.0
2016-09-26 12:50:00,29.99,30.01,29.98,29.98,40007.0,24.2754,24.2916,24.2673,24.2673,40007.0
2016-09-26 13:00:00,29.98,30.0,29.97,29.97,20956.0,24.2673,24.2835,24.2592,24.2592,20956.0
2016-09-26 13:10:00,29.97,29.98,29.96,29.98,15312.0,24.2592,24.2673,24.2511,24.2673,15312.0
2016-09-26 13:20:00,29.97,29.99,29.94,29.95,27860.0,24.2592,24.2754,24.235,24.2431,27860.0
2016-09-26 13:30:00,29.94,29.95,29.91,29.92,48026.0,24.235,24.2431,24.2107,24.2188,48026.0
2016-09-26 13:40:00,29.92,29.94,29.87,29.88,100041.0,24.2188,24.235,24.1783,24.1864,100041.0
2016-09-26 13:50:00,29.88,29.94,29.87,29.94,41011.0,24.1864,24.235,24.1783,24.235,41011.0
2016-09-26 14:00:00,29.94,29.95,29.93,29.95,18567.0,24.235,24.2431,24.2269,24.2431,18567.0
2016-09-26 14:10:00,29.95,29.96,29.92,29.96,36323.0,24.2431,24.2511,24.2188,24.2511,36323.0
2016-09-26 14:20:00,29.96,29.97,29.94,29.97,39864.0,24.2511,24.2592,24.235,24.2592,39864.0
2016-09-26 14:30:00,29.96,29.98,29.95,29.96,38702.0,24.2511,24.2673,24.2431,24.2511,38702.0
2016-09-26 14:40:00,29.96,29.96,29.92,29.93,71120.0,24.2511,24.2511,24.2188,24.2269,71120.0
2016-09-26 14:50:00,29.94,29.99,29.93,29.99,56862.0,24.235,24.2754,24.2269,24.2754,56862.0
2016-09-26 15:00:00,29.98,30.01,29.96,30.0,74424.0,24.2673,24.2916,24.2511,24.2835,74424.0
2016-09-26 15:10:00,30.0,30.0,29.98,29.98,51719.0,24.2835,24.2835,24.2673,24.2673,51719.0
2016-09-26 15:20:00,29.98,30.02,29.98,29.98,90500.0,24.2673,24.2997,24.2673,24.2673,90500.0
2016-09-26 15:30:00,29.99,30.03,29.94,29.95,119474.0,24.2754,24.3078,24.235,24.2431,119474.0
2016-09-26 15:40:00,29.95,29.96,29.89,29.9,187034.0,24.2431,24.2511,24.1945,24.2026,187034.0
2016-09-26 15:50:00,29.9,29.9,29.83,29.86,683946.0,24.2026,24.2026,24.1459,24.1702,683946.0
2016-09-27 09:30:00,29.8,29.83,29.65,29.83,390676.0,24.1216,24.1459,24.0002,24.1459,390676.0
2016-09-27 09:40:00,29.84,29.9,29.81,29.9,205576.0,24.154,24.2026,24.1297,24.2026,205576.0
2016-09-27 09:50:00,29.89,29.95,29.88,29.91,267428.0,24.1945,24.2431,24.1864,24.2107,267428.0
2016-09-27 10:00:00,29.9,29.99,29.88,29.96,186703.0,24.2026,24.2754,24.1864,24.2511,186703.0
2016-09-27 10:10:00,29.96,29.96,29.9,29.91,100248.0,24.2511,24.2511,24.2026,24.2107,100248.0
2016-09-27 10:20:00,29.91,29.98,29.89,29.98,63598.0,24.2107,24.2673,24.1945,24.2673,63598.0
2016-09-27 10:30:00,29.98,29.99,29.93,29.94,63060.0,24.2673,24.2754,24.2269,24.235,63060.0
2016-09-27 10:40:00,29.94,29.94,29.89,29.92,93835.0,24.235,24.235,24.1945,24.2188,93835.0
2016-09-27 10:50:00,29.92,29.94,29.87,29.88,77582.0,24.2188,24.235,24.1783,24.1864,77582.0
2016-09-27 11:00:00,29.89,29.89,29.86,29.89,42942.0,24.1945,24.1945,24.1702,24.1945,42942.0
2016-09-27 11:10:00,29.89,29.93,29.88,29.93,41242.0,24.1945,24.2269,24.1864,24.2269,41242.0
2016-09-27 11:20:00,29.93,29.99,29.93,29.99,180045.0,24.2269,24.2754,24.2269,24.2754,180045.0
2016-09-27 11:30:00,29.99,30.05,29.97,30.05,55623.0,24.2754,24.324,24.2592,24.324,55623.0
2016-09-27 11:40:00,30.05,30.07,30.03,30.05,68314.0,24.324,24.3402,24.3078,24.324,68314.0
2016-09-27 11:50:00,30.05,30.15,30.02,30.15,180964.0,24.324,24.4049,24.2997,24.4049,180964.0
2016-09-27 12:00:00,30.15,30.19,30.14,30.19,149924.0,24.4049,24.4373,24.3968,24.4373,149924.0
2016-09-27 12:10:00,30.19,30.23,30.18,30.23,81679.0,24.4373,24.4697,24.4292,24.4697,81679.0
2016-09-27 12:20:00,30.23,30.32,30.21,30.31,415281.0,24.4697,24.5425,24.4535,24.5345,415281.0
2016-09-27 12:30:00,30.31,30.35,30.31,30.33,139906.0,24.5345,24.5668,24.5345,24.5506,139906.0
2016-09-27 12:40:00,30.33,30.34,30.31,30.33,73371.0,24.5506,24.5587,24.5345,24.5506,73371.0
2016-09-27 12:50:00,30.32,30.36,30.31,30.34,36527.0,24.5425,24.5749,24.5345,24.5587,36527.0
2016-09-27 13:00:00,30.34,30.36,30.33,30.35,72964.0,24.5587,24.5749,24.5506,24.5668,72964.0
2016-09-27 13:10:00,30.36,30.36,30.34,30.36,71864.0,24.5749,24.5749,24.5587,24.5749,71864.0
2016-09-27 13:20:00,30.36,30.4,30.35,30.37,111513.0,24.5749,24.6073,24.5668,24.583,111513.0
2016-09-27 13:30:00,30.37,30.38,30.36,30.38,52953.0,24.583,24.5911,24.5749,24.5911,52953.0
2016-09-27 13:40:00,30.38,30.39,30.36,30.37,79698.0,24.5911,24.5992,24.5749,24.583,79698.0
2016-09-27 13:50:00,30.37,30.4,30.36,30.39,157680.0,24.583,24.6073,24.5749,24.5992,157680.0
2016-09-27 14:00:00,30.39,30.39,30.37,30.38,73829.0,24.5992,24.5992,24.583,24.5911,73829.0
2016-09-27 14:10:00,30.37,30.42,30.37,30.42,49387.0,24.583,24.6235,24.583,24.6235,49387.0
2016-09-27 14:20:00,30.42,30.42,30.38,30.39,51881.0,24.6235,24.6235,24.5911,24.5992,51881.0
2016-09-27 14:30:00,30.38,30.39,30.36,30.39,70248.0,24.5911,24.5992,24.5749,24.5992,70248.0
2016-09-27 14:40:00,30.39,30.4,30.38,30.39,149856.0,24.5992,24.6073,24.5911,24.5992,149856.0
2016-09-27 14:50:00,30.4,30.42,30.39,30.41,100956.0,24.6073,24.6235,24.5992,24.6154,100956.0
2016-09-27 15:00:00,30.41,30.41,30.38,30.4,87859.0,24.6154,24.6154,24.5911,24.6073,87859.0
2016-09-27 15:10:00,30.39,30.4,30.38,30.39,175945.0,24.5992,24.6073,24.5911,24.5992,175945.0
2016-09-27 15:20:00,30.4,30.43,30.38,30.41,106751.0,24.6073,24.6316,24.5911,24.6154,106751.0
2016-09-27 15:30:00,30.41,30.41,30.37,30.38,137560.0,24.6154,24.6154,24.583,24.5911,137560.0
2016-09-27 15:40:00,30.38,30.42,30.37,30.41,209942.0,24.5911,24.6235,24.583,24.6154,209942.0
2016-09-27 15:50:00,30.41,30.43,30.39,30.41,501217.0,24.6154,24.6316,24.5992,24.6154,501217.0
2016-09-28 09:30:00,30.47,30.5,30.33,30.35,213668.0,24.664,24.6882,24.5506,24.5668,213668.0
2016-09-28 09:40:00,30.34,30.45,30.34,30.45,118238.0,24.5587,24.6478,24.5587,24.6478,118238.0
2016-09-28 09:50:00,30.45,30.45,30.39,30.41,79709.0,24.6478,24.6478,24.5992,24.6154,79709.0
2016-09-28 10:00:00,30.41,30.45,30.37,30.37,119461.0,24.6154,24.6478,24.583,24.583,119461.0
2016-09-28 10:10:00,30.37,30.39,30.32,30.35,70506.0,24.583,24.5992,24.5425,24.5668,70506.0
2016-09-28 10:20:00,30.35,30.37,30.34,30.34,51445.0,24.5668,24.583,24.5587,24.5587,51445.0
2016-09-28 10:30:00,30.34,30.36,30.3,30.31,106926.0,24.5587,24.5749,24.5264,24.5345,106926.0
2016-09-28 10:40:00,30.3,30.34,30.25,30.27,73114.0,24.5264,24.5587,24.4859,24.5021,73114.0
2016-09-28 10:50:00,30.26,30.29,30.23,30.24,105671.0,24.494,24.5183,24.4697,24.4778,105671.0
2016-09-28 11:00:00,30.24,30.25,30.16,30.18,86887.0,24.4778,24.4859,24.413,24.4292,86887.0
2016-09-28 11:10:00,30.18,30.22,30.17,30.21,103815.0,24.4292,24.4616,24.4211,24.4535,103815.0
2016-09-28 11:20:00,30.21,30.22,30.15,30.16,66432.0,24.4535,24.4616,24.4049,24.413,66432.0
2016-09-28 11:30:00,30.17,30.18,30.13,30.18,71246.0,24.4211,24.4292,24.3888,24.4292,71246.0
2016-09-28 11:40:00,30.18,30.22,30.16,30.21,58851.0,24.4292,24.4616,24.413,24.4535,58851.0
2016-09-28 11:50:00,30.2,30.24,30.19,30.2,66713.0,24.4454,24.4778,24.4373,24.4454,66713.0
2016-09-28 12:00:00,30.2,30.21,30.16,30.18,52781.0,24.4454,24.4535,24.413,24.4292,52781.0
2016-09-28 12:10:00,30.18,30.23,30.17,30.21,69683.0,24.4292,24.4697,24.4211,24.4535,69683.0
2016-09-28 12:20:00,30.2,30.2,30.16,30.16,68744.0,24.4454,24.4454,24.413,24.413,68744.0
2016-09-28 12:30:00,30.17,30.18,30.13,30.18,51056.0,24.4211,24.4292,24.3888,24.4292,51056.0
2016-09-28 12:40:00,30.17,30.23,30.15,30.2,90044.0,24.4211,24.4697,24.4049,24.4454,90044.0
2016-09-28 12:50:00,30.2,30.26,30.19,30.25,56297.0,24.4454,24.494,24.4373,24.4859,56297.0
2016-09-28 13:00:00,30.24,30.25,30.21,30.24,79138.0,24.4778,24.4859,24.4535,24.4778,79138.0
2016-09-28 13:10:00,30.25,30.26,30.2,30.2,141552.0,24.4859,24.494,24.4454,24.4454,141552.0
2016-09-28 13:20:00,30.2,30.23,30.19,30.22,52515.0,24.4454,24.4697,24.4373,24.4616,52515.0
2016-09-28 13:30:00,30.22,30.25,30.21,30.22,58384.0,24.4616,24.4859,24.4535,24.4616,58384.0
2016-09-28 13:40:00,30.23,30.23,30.17,30.18,83919.0,24.4697,24.4697,24.4211,24.4292,83919.0
2016-09-28 13:50:00,30.18,30.19,30.16,30.18,39411.0,24.4292,24.4373,24.413,24.4292,39411.0
2016-09-28 14:00:00,30.17,30.18,30.13,30.14,85334.0,24.4211,24.4292,24.3888,24.3968,85334.0
2016-09-28 14:10:00,30.14,30.25,30.14,30.24,117890.0,24.3968,24.4859,24.3968,24.4778,117890.0
2016-09-28 14:20:00,30.24,30.29,30.24,30.27,114580.0,24.4778,24.5183,24.4778,24.5021,114580.0
2016-09-28 14:30:00,30.27,30.28,30.24,30.27,64377.0,24.5021,24.5102,24.4778,24.5021,64377.0
2016-09-28 14:40:00,30.27,30.29,30.25,30.28,64247.0,24.5021,24.5183,24.4859,24.5102,64247.0
2016-09-28 14:50:00,30.28,30.29,30.24,30.28,65651.0,24.5102,24.5183,24.4778,24.5102,65651.0
2016-09-28 15:00:00,30.27,30.29,30.25,30.26,49000.0,24.5021,24.5183,24.4859,24.494,49000.0
2016-09-28 15:10:00,30.26,30.27,30.24,30.24,41476.0,24.494,24.5021,24.4778,24.4778,41476.0
2016-09-28 15:20:00,30.25,30.28,30.24,30.25,88616.0,24.4859,24.5102,24.4778,24.4859,88616.0
2016-09-28 15:30:00,30.25,30.29,30.23,30.29,104087.0,24.4859,24.5183,24.4697,24.5183,104087.0
2016-09-28 15:40:00,30.29,30.33,30.28,30.32,178628.0,24.5183,24.5506,24.5102,24.5425,178628.0
2016-09-28 15:50:00,30.32,30.38,30.31,30.36,438032.0,24.5425,24.5911,24.5345,24.5749,438032.0
2016-09-29 09:30:00,30.31,30.42,30.28,30.36,354993.0,24.5345,24.6235,24.5102,24.5749,354993.0
2016-09-29 09:40:00,30.37,30.4,30.35,30.35,204868.0,24.583,24.6073,24.5668,24.5668,204868.0
2016-09-29 09:50:00,30.36,30.38,30.33,30.36,251385.0,24.5749,24.5911,24.5506,24.5749,251385.0
2016-09-29 10:00:00,30.36,30.38,30.3,30.32,137462.0,24.5749,24.5911,24.5264,24.5425,137462.0
2016-09-29 10:10:00,30.31,30.38,30.29,30.38,106951.0,24.5345,24.5911,24.5183,24.5911,106951.0
2016-09-29 10:20:00,30.37,30.4,30.36,30.4,108958.0,24.583,24.6073,24.5749,24.6073,108958.0
2016-09-29 10:30:00,30.4,30.4,30.36,30.37,67924.0,24.6073,24.6073,24.5749,24.583,67924.0
2016-09-29 10:40:00,30.38,30.39,30.31,30.32,68187.0,24.5911,24.5992,24.5345,24.5425,68187.0
2016-09-29 10:50:00,30.32,30.33,30.3,30.3,47570.0,24.5425,24.5506,24.5264,24.5264,47570.0
2016-09-29 11:00:00,30.3,30.32,30.28,30.3,35534.0,24.5264,24.5425,24.5102,24.5264,35534.0
2016-09-29 11:10:00,30.3,30.31,30.24,30.26,41977.0,24.5264,24.5345,24.4778,24.494,41977.0
2016-09-29 11:20:00,30.26,30.29,30.22,30.28,47321.0,24.494,24.5183,24.4616,24.5102,47321.0
2016-09-29 11:30:00,30.28,30.33,30.27,30.32,40123.0,24.5102,24.5506,24.5021,24.5425,40123.0
2016-09-29 11:40:00,30.32,30.37,30.31,30.33,46452.0,24.5425,24.583,24.5345,24.5506,46452.0
2016-09-29 11:50:00,30.34,30.36,30.32,30.34,63265.0,24.5587,24.5749,24.5425,24.5587,63265.0
2016-09-29 12:00:00,30.34,30.36,30.31,30.36,56482.0,24.5587,24.5749,24.5345,24.5749,56482.0
2016-09-29 12:10:00,30.36,30.39,30.35,30.38,38461.0,24.5749,24.5992,24.5668,24.5911,38461.0
2016-09-29 12:20:00,30.38,30.4,30.35,30.37,53141.0,24.5911,24.6073,24.5668,24.583,53141.0
2016-09-29 12:30:00,30.37,30.38,30.32,30.33,30514.0,24.583,24.5911,24.5425,24.5506,30514.0
2016-09-29 12:40:00,30.33,30.33,30.27,30.27,97643.0,24.5506,24.5506,24.5021,24.5021,97643.0
2016-09-29 12:50:00,30.27,30.27,30.2,30.24,86273.0,24.5021,24.5021,24.4454,24.4778,86273.0
2016-09-29 13:00:00,30.24,30.25,30.17,30.24,120930.0,24.4778,24.4859,24.4211,24.4778,120930.0
2016-09-29 13:10:00,30.23,30.57,30.23,30.55,799707.0,24.4697,24.7449,24.4697,24.7287,799707.0
2016-09-29 13:20:00,30.55,30.65,30.53,30.63,573561.0,24.7287,24.8097,24.7125,24.7935,573561.0
2016-09-29 13:30:00,30.63,30.65,30.58,30.58,107904.0,24.7935,24.8097,24.753,24.753,107904.0
2016-09-29 13:40:00,30.59,30.61,30.51,30.52,104048.0,24.7611,24.7773,24.6963,24.7044,104048.0
2016-09-29 13:50:00,30.51,30.54,30.43,30.48,111467.0,24.6963,24.7206,24.6316,24.6721,111467.0
2016-09-29 14:00:00,30.48,30.5,30.44,30.49,102102.0,24.6721,24.6882,24.6397,24.6802,102102.0
2016-09-29 14:10:00,30.49,30.55,30.49,30.53,88826.0,24.6802,24.7287,24.6802,24.7125,88826.0
2016-09-29 14:20:00,30.53,30.54,30.47,30.53,108600.0,24.7125,24.7206,24.664,24.7125,108600.0
2016-09-29 14:30:00,30.53,30.62,30.51,30.6,64838.0,24.7125,24.7854,24.6963,24.7692,64838.0
2016-09-29 14:40:00,30.6,30.6,30.57,30.57,57743.0,24.7692,24.7692,24.7449,24.7449,57743.0
2016-09-29 14:50:00,30.57,30.58,30.51,30.52,69091.0,24.7449,24.753,24.6963,24.7044,69091.0
2016-09-29 15:00:00,30.51,30.52,30.46,30.5,75667.0,24.6963,24.7044,24.6559,24.6882,75667.0
2016-09-29 15:10:00,30.5,30.53,30.48,30.5,64011.0,24.6882,24.7125,24.6721,24.6882,64011.0
2016-09-29 15:20:00,30.49,30.52,30.44,30.48,114397.0,24.6802,24.7044,24.6397,24.6721,114397.0
2016-09-29 15:30:00,30.48,30.54,30.47,30.5,179189.0,24.6721,24.7206,24.664,24.6882,179189.0
2016-09-29 15:40:00,30.5,30.51,30.44,30.49,271414.0,24.6882,24.6963,24.6397,24.6802,271414.0
2016-09-29 15:50:00,30.49,30.49,30.4,30.4,515082.0,24.6802,24.6802,24.6073,24.6073,515082.0
2016-09-30 09:30:00,30.29,30.44,30.23,30.29,407553.0,24.5183,24.6397,24.4697,24.5183,407553.0
2016-09-30 09:40:00,30.3,30.45,30.29,30.44,183355.0,24.5264,24.6478,24.5183,24.6397,183355.0
2016-09-30 09:50:00,30.45,30.48,30.39,30.4,161419.0,24.6478,24.6721,24.5992,24.6073,161419.0
2016-09-30 10:00:00,30.4,30.49,30.39,30.48,133029.0,24.6073,24.6802,24.5992,24.6721,133029.0
2016-09-30 10:10:00,30.48,30.49,30.42,30.44,237655.0,24.6721,24.6802,24.6235,24.6397,237655.0
2016-09-30 10:20:00,30.45,30.49,30.39,30.48,133539.0,24.6478,24.6802,24.5992,24.6721,133539.0
2016-09-30 10:30:00,30.48,30.53,30.48,30.52,140173.0,24.6721,24.7125,24.6721,24.7044,140173.0
2016-09-30 10:40:00,30.52,30.52,30.46,30.46,94612.0,24.7044,24.7044,24.6559,24.6559,94612.0
2016-09-30 10:50:00,30.47,30.47,30.42,30.45,141683.0,24.664,24.664,24.6235,24.6478,141683.0
2016-09-30 11:00:00,30.45,30.49,30.44,30.47,96258.0,24.6478,24.6802,24.6397,24.664,96258.0
2016-09-30 11:10:00,30.48,30.56,30.47,30.53,89729.0,24.6721,24.7368,24.664,24.7125,89729.0
2016-09-30 11:20:00,30.53,30.58,30.53,30.55,57908.0,24.7125,24.753,24.7125,24.7287,57908.0
2016-09-30 11:30:00,30.56,30.58,30.54,30.55,46223.0,24.7368,24.753,24.7206,24.7287,46223.0
2016-09-30 11:40:00,30.55,30.57,30.51,30.56,46333.0,24.7287,24.7449,24.6963,24.7368,46333.0
2016-09-30 11:50:00,30.57,30.57,30.52,30.54,87765.0,24.7449,24.7449,24.7044,24.7206,87765.0
2016-09-30 12:00:00,30.54,30.57,30.53,30.56,94291.0,24.7206,24.7449,24.7125,24.7368,94291.0
2016-09-30 12:10:00,30.56,30.64,30.55,30.63,106421.0,24.7368,24.8016,24.7287,24.7935,106421.0
2016-09-30 12:20:00,30.63,30.68,30.62,30.65,96478.0,24.7935,24.834,24.7854,24.8097,96478.0
2016-09-30 12:30:00,30.65,30.65,30.61,30.65,76549.0,24.8097,24.8097,24.7773,24.8097,76549.0
2016-09-30 12:40:00,30.64,30.65,30.61,30.62,49832.0,24.8016,24.8097,24.7773,24.7854,49832.0
2016-09-30 12:50:00,30.61,30.63,30.59,30.59,90771.0,24.7773,24.7935,24.7611,24.7611,90771.0
2016-09-30 13:00:00,30.59,30.59,30.57,30.57,38452.0,24.7611,24.7611,24.7449,24.7449,38452.0
2016-09-30 13:10:00,30.58,30.58,30.51,30.52,122446.0,24.753,24.753,24.6963,24.7044,122446.0
2016-09-30 13:20:00,30.52,30.57,30.51,30.57,57488.0,24.7044,24.7449,24.6963,24.7449,57488.0
2016-09-30 13:30:00,30.57,30.62,30.55,30.6,71094.0,24.7449,24.7854,24.7287,24.7692,71094.0
2016-09-30 13:40:00,30.6,30.63,30.58,30.62,102405.0,24.7692,24.7935,24.753,24.7854,102405.0
2016-09-30 13:50:00,30.63,30.64,30.59,30.59,65016.0,24.7935,24.8016,24.7611,24.7611,65016.0
2016-09-30 14:00:00,30.6,30.63,30.59,30.62,116219.0,24.7692,24.7935,24.7611,24.7854,116219.0
2016-09-30 14:10:00,30.63,30.63,30.59,30.61,103087.0,24.7935,24.7935,24.7611,24.7773,103087.0
2016-09-30 14:20:00,30.6,30.62,30.59,30.62,119510.0,24.7692,24.7854,24.7611,24.7854,119510.0
2016-09-30 14:30:00,30.62,30.63,30.61,30.63,91044.0,24.7854,24.7935,24.7773,24.7935,91044.0
2016-09-30 14:40:00,30.63,30.63,30.61,30.63,115955.0,24.7935,24.7935,24.7773,24.7935,115955.0
2016-09-30 14:50:00,30.63,30.63,30.6,30.61,97847.0,24.7935,24.7935,24.7692,24.7773,97847.0
2016-09-30 15:00:00,30.61,30.63,30.6,30.63,50102.0,24.7773,24.7935,24.7692,24.7935,50102.0
2016-09-30 15:10:00,30.63,30.64,30.6,30.61,117742.0,24.7935,24.8016,24.7692,24.7773,117742.0
2016-09-30 15:20:00,30.61,30.64,30.59,30.62,143692.0,24.7773,24.8016,24.7611,24.7854,143692.0
2016-09-30 15:30:00,30.62,30.65,30.61,30.62,173775.0,24.7854,24.8097,24.7773,24.7854,173775.0
2016-09-30 15:40:00,30.63,30.64,30.6,30.61,227303.0,24.7935,24.8016,24.7692,24.7773,227303.0
2016-09-30 15:50:00,30.61,30.67,30.59,30.6,574449.0,24.7773,24.8259,24.7611,24.7692,574449.0
2016-10-03 09:30:00,30.64,30.8,30.63,30.8,297118.0,24.8016,24.9311,24.7935,24.9311,297118.0
2016-10-03 09:40:00,30.8,30.8,30.71,30.73,143309.0,24.9311,24.9311,24.8582,24.8744,143309.0
2016-10-03 09:50:00,30.72,30.74,30.7,30.73,103141.0,24.8663,24.8825,24.8501,24.8744,103141.0
2016-10-03 10:00:00,30.72,30.79,30.71,30.78,101264.0,24.8663,24.923,24.8582,24.9149,101264.0
2016-10-03 10:10:00,30.77,30.78,30.68,30.7,59249.0,24.9068,24.9149,24.834,24.8501,59249.0
2016-10-03 10:20:00,30.71,30.72,30.68,30.69,77294.0,24.8582,24.8663,24.834,24.842,77294.0
2016-10-03 10:30:00,30.7,30.74,30.68,30.71,73221.0,24.8501,24.8825,24.834,24.8582,73221.0
2016-10-03 10:40:00,30.71,30.72,30.67,30.67,53982.0,24.8582,24.8663,24.8259,24.8259,53982.0
2016-10-03 10:50:00,30.68,30.72,30.67,30.69,48615.0,24.834,24.8663,24.8259,24.842,48615.0
2016-10-03 11:00:00,30.69,30.7,30.67,30.68,81765.0,24.842,24.8501,24.8259,24.834,81765.0
2016-10-03 11:10:00,30.68,30.68,30.64,30.67,72992.0,24.834,24.834,24.8016,24.8259,72992.0
2016-10-03 11:20:00,30.66,30.69,30.65,30.68,67645.0,24.8178,24.842,24.8097,24.834,67645.0
2016-10-03 11:30:00,30.68,30.68,30.62,30.63,66171.0,24.834,24.834,24.7854,24.7935,66171.0
2016-10-03 11:40:00,30.63,30.65,30.6,30.61,53607.0,24.7935,24.8097,24.7692,24.7773,53607.0
2016-10-03 11:50:00,30.61,30.62,30.57,30.62,92474.0,24.7773,24.7854,24.7449,24.7854,92474.0
2016-10-03 12:00:00,30.61,30.67,30.61,30.66,82505.0,24.7773,24.8259,24.7773,24.8178,82505.0
2016-10-03 12:10:00,30.66,30.72,30.65,30.71,64449.0,24.8178,24.8663,24.8097,24.8582,64449.0
2016-10-03 12:20:00,30.71,30.72,30.67,30.69,53516.0,24.8582,24.8663,24.8259,24.842,53516.0
2016-10-03 12:30:00,30.68,30.69,30.66,30.68,57938.0,24.834,24.842,24.8178,24.834,57938.0
2016-10-03 12:40:00,30.67,30.69,30.61,30.63,84544.0,24.8259,24.842,24.7773,24.7935,84544.0
2016-10-03 12:50:00,30.64,30.68,30.63,30.68,39041.0,24.8016,24.834,24.7935,24.834,39041.0
2016-10-03 13:00:00,30.69,30.69,30.67,30.68,33419.0,24.842,24.842,24.8259,24.834,33419.0
2016-10-03 13:10:00,30.68,30.73,30.66,30.71,108162.0,24.834,24.8744,24.8178,24.8582,108162.0
2016-10-03 13:20:00,30.72,30.74,30.7,30.71,44560.0,24.8663,24.8825,24.8501,24.8582,44560.0
2016-10-03 13:30:00,30.71,30.74,30.7,30.74,65583.0,24.8582,24.8825,24.8501,24.8825,65583.0
2016-10-03 13:40:00,30.74,30.77,30.72,30.76,58472.0,24.8825,24.9068,24.8663,24.8987,58472.0
2016-10-03 13:50:00,30.75,30.76,30.72,30.76,71096.0,24.8906,24.8987,24.8663,24.8987,71096.0
2016-10-03 14:00:00,30.76,30.81,30.74,30.77,63738.0,24.8987,24.9392,24.8825,24.9068,63738.0
2016-10-03 14:10:00,30.76,30.77,30.72,30.73,72482.0,24.8987,24.9068,24.8663,24.8744,72482.0
2016-10-03 14:20:00,30.73,30.75,30.72,30.73,46961.0,24.8744,24.8906,24.8663,24.8744,46961.0
2016-10-03 14:30:00,30.73,30.73,30.7,30.71,53725.0,24.8744,24.8744,24.8501,24.8582,53725.0
2016-10-03 14:40:00,30.71,30.71,30.67,30.69,32527.0,24.8582,24.8582,24.8259,24.842,32527.0
2016-10-03 14:50:00,30.69,30.69,30.61,30.63,139048.0,24.842,24.842,24.7773,24.7935,139048.0
2016-10-03 15:00:00,30.63,30.68,30.61,30.68,73457.0,24.7935,24.834,24.7773,24.834,73457.0
2016-10-03 15:10:00,30.68,30.71,30.66,30.71,80648.0,24.834,24.8582,24.8178,24.8582,80648.0
2016-10-03 15:20:00,30.71,30.71,30.66,30.67,85336.0,24.8582,24.8582,24.8178,24.8259,85336.0
2016-10-03 15:30:00,30.67,30.73,30.66,30.7,124557.0,24.8259,24.8744,24.8178,24.8501,124557.0
2016-10-03 15:40:00,30.69,30.74,30.69,30.71,136799.0,24.842,24.8825,24.842,24.8582,136799.0
2016-10-03 15:50:00,30.71,30.72,30.7,30.71,419396.0,24.8582,24.8663,24.8501,24.8582,419396.0
2016-10-04 09:30:00,30.82,30.92,30.8,30.89,187229.0,24.9473,25.0282,24.9311,25.0039,187229.0
2016-10-04 09:40:00,30.9,30.9,30.83,30.84,134259.0,25.012,25.012,24.9554,24.9635,134259.0
2016-10-04 09:50:00,30.84,30.87,30.81,30.85,125145.0,24.9635,24.9877,24.9392,24.9716,125145.0
2016-10-04 10:00:00,30.85,30.85,30.72,30.73,117091.0,24.9716,24.9716,24.8663,24.8744,117091.0
2016-10-04 10:10:00,30.74,30.74,30.66,30.68,149409.0,24.8825,24.8825,24.8178,24.834,149409.0
2016-10-04 10:20:00,30.67,30.76,30.66,30.76,81747.0,24.8259,24.8987,24.8178,24.8987,81747.0
2016-10-04 10:30:00,30.77,30.82,30.76,30.82,145263.0,24.9068,24.9473,24.8987,24.9473,145263.0
2016-10-04 10:40:00,30.82,30.84,30.77,30.79,128620.0,24.9473,24.9635,24.9068,24.923,128620.0
2016-10-04 10:50:00,30.79,30.8,30.74,30.74,48889.0,24.923,24.9311,24.8825,24.8825,48889.0
2016-10-04 11:00:00,30.74,30.76,30.68,30.69,69429.0,24.8825,24.8987,24.834,24.842,69429.0
2016-10-04 11:10:00,30.69,30.69,30.62,30.66,74043.0,24.842,24.842,24.7854,24.8178,74043.0
2016-10-04 11:20:00,30.66,30.75,30.66,30.74,44223.0,24.8178,24.8906,24.8178,24.8825,44223.0
2016-10-04 11:30:00,30.75,30.78,30.7,30.71,62394.0,24.8906,24.9149,24.8501,24.8582,62394.0
2016-10-04 11:40:00,30.7,30.78,30.7,30.75,70232.0,24.8501,24.9149,24.8501,24.8906,70232.0
2016-10-04 11:50:00,30.75,30.77,30.69,30.71,42910.0,24.8906,24.9068,24.842,24.8582,42910.0
2016-10-04 12:00:00,30.71,30.72,30.68,30.69,53968.0,24.8582,24.8663,24.834,24.842,53968.0
2016-10-04 12:10:00,30.69,30.73,30.68,30.72,44916.0,24.842,24.8744,24.834,24.8663,44916.0
2016-10-04 12:20:00,30.73,30.73,30.69,30.71,44436.0,24.8744,24.8744,24.842,24.8582,44436.0
2016-10-04 12:30:00,30.71,30.71,30.64,30.67,58812.0,24.8582,24.8582,24.8016,24.8259,58812.0
2016-10-04 12:40:00,30.67,30.68,30.59,30.6,48918.0,24.8259,24.834,24.7611,24.7692,48918.0
2016-10-04 12:50:00,30.6,30.61,30.54,30.54,45477.0,24.7692,24.7773,24.7206,24.7206,45477.0
2016-10-04 13:00:00,30.55,30.56,30.46,30.46,113696.0,24.7287,24.7368,24.6559,24.6559,113696.0
2016-10-04 13:10:00,30.47,30.5,30.46,30.48,38057.0,24.664,24.6882,24.6559,24.6721,38057.0
2016-10-04 13:20:00,30.49,30.49,30.41,30.45,159565.0,24.6802,24.6802,24.6154,24.6478,159565.0
2016-10-04 13:30:00,30.44,30.48,30.42,30.48,111405.0,24.6397,24.6721,24.6235,24.6721,111405.0
2016-10-04 13:40:00,30.49,30.49,30.45,30.46,84892.0,24.6802,24.6802,24.6478,24.6559,84892.0
2016-10-04 13:50:00,30.46,30.46,30.42,30.43,84972.0,24.6559,24.6559,24.6235,24.6316,84972.0
2016-10-04 14:00:00,30.43,30.5,30.42,30.49,69367.0,24.6316,24.6882,24.6235,24.6802,69367.0
2016-10-04 14:10:00,30.5,30.52,30.48,30.5,49218.0,24.6882,24.7044,24.6721,24.6882,49218.0
2016-10-04 14:20:00,30.5,30.51,30.43,30.43,113338.0,24.6882,24.6963,24.6316,24.6316,113338.0
2016-10-04 14:30:00,30.43,30.47,30.43,30.46,76745.0,24.6316,24.664,24.6316,24.6559,76745.0
2016-10-04 14:40:00,30.46,30.48,30.42,30.43,77322.0,24.6559,24.6721,24.6235,24.6316,77322.0
2016-10-04 14:50:00,30.43,30.44,30.36,30.36,82802.0,24.6316,24.6397,24.5749,24.5749,82802.0
2016-10-04 15:00:00,30.36,30.42,30.36,30.38,151927.0,24.5749,24.6235,24.5749,24.5911,151927.0
2016-10-04 15:10:00,30.38,30.4,30.38,30.39,79313.0,24.5911,24.6073,24.5911,24.5992,79313.0
2016-10-04 15:20:00,30.39,30.42,30.39,30.42,142580.0,24.5992,24.6235,24.5992,24.6235,142580.0
2016-10-04 15:30:00,30.42,30.45,30.39,30.44,235234.0,24.6235,24.6478,24.5992,24.6397,235234.0
2016-10-04 15:40:00,30.44,30.5,30.43,30.43,295792.0,24.6397,24.6882,24.6316,24.6316,295792.0
2016-10-04 15:50:00,30.43,30.44,30.38,30.39,803567.0,24.6316,24.6397,24.5911,24.5992,803567.0
2016-10-05 09:30:00,30.67,30.7,30.59,30.65,228788.0,24.8259,24.8501,24.7611,24.8097,228788.0
2016-10-05 09:40:00,30.65,30.71,30.65,30.65,245265.0,24.8097,24.8582,24.8097,24.8097,245265.0
2016-10-05 09:50:00,30.65,30.67,30.6,30.67,133644.0,24.8097,24.8259,24.7692,24.8259,133644.0
2016-10-05 10:00:00,30.67,30.69,30.59,30.64,132724.0,24.8259,24.842,24.7611,24.8016,132724.0
2016-10-05 10:10:00,30.64,30.65,30.59,30.63,116766.0,24.8016,24.8097,24.7611,24.7935,116766.0
2016-10-05 10:20:00,30.63,30.65,30.62,30.65,107954.0,24.7935,24.8097,24.7854,24.8097,107954.0
2016-10-05 10:30:00,30.64,30.66,30.62,30.65,229268.0,24.8016,24.8178,24.7854,24.8097,229268.0
2016-10-05 10:40:00,30.64,30.65,30.61,30.63,164844.0,24.8016,24.8097,24.7773,24.7935,164844.0
2016-10-05 10:50:00,30.64,30.65,30.61,30.64,151381.0,24.8016,24.8097,24.7773,24.8016,151381.0
2016-10-05 11:00:00,30.64,30.65,30.63,30.64,116394.0,24.8016,24.8097,24.7935,24.8016,116394.0
2016-10-05 11:10:00,30.64,30.65,30.62,30.63,109309.0,24.8016,24.8097,24.7854,24.7935,109309.0
2016-10-05 11:20:00,30.63,30.64,30.63,30.64,58584.0,24.7935,24.8016,24.7935,24.8016,58584.0
2016-10-05 11:30:00,30.64,30.67,30.63,30.67,196642.0,24.8016,24.8259,24.7935,24.8259,196642.0
2016-10-05 11:40:00,30.67,30.71,30.66,30.7,65776.0,24.8259,24.8582,24.8178,24.8501,65776.0
2016-10-05 11:50:00,30.69,30.7,30.67,30.69,44844.0,24.842,24.8501,24.8259,24.842,44844.0
2016-10-05 12:00:00,30.69,30.7,30.68,30.68,94539.0,24.842,24.8501,24.834,24.834,94539.0
2016-10-05 12:10:00,30.68,30.69,30.66,30.68,36503.0,24.834,24.842,24.8178,24.834,36503.0
2016-10-05 12:20:00,30.68,30.69,30.65,30.66,72877.0,24.834,24.842,24.8097,24.8178,72877.0
2016-10-05 12:30:00,30.65,30.67,30.65,30.66,67994.0,24.8097,24.8259,24.8097,24.8178,67994.0
2016-10-05 12:40:00,30.67,30.67,30.64,30.65,58296.0,24.8259,24.8259,24.8016,24.8097,58296.0
2016-10-05 12:50:00,30.65,30.67,30.64,30.66,44772.0,24.8097,24.8259,24.8016,24.8178,44772.0
2016-10-05 13:00:00,30.66,30.66,30.64,30.65,44593.0,24.8178,24.8178,24.8016,24.8097,44593.0
2016-10-05 13:10:00,30.64,30.65,30.63,30.64,55891.0,24.8016,24.8097,24.7935,24.8016,55891.0
2016-10-05 13:20:00,30.63,30.64,30.63,30.64,47258.0,24.7935,24.8016,24.7935,24.8016,47258.0
2016-10-05 13:30:00,30.64,30.64,30.61,30.63,69284.0,24.8016,24.8016,24.7773,24.7935,69284.0
2016-10-05 13:40:00,30.64,30.65,30.63,30.64,54573.0,24.8016,24.8097,24.7935,24.8016,54573.0
2016-10-05 13:50:00,30.64,30.64,30.61,30.63,88179.0,24.8016,24.8016,24.7773,24.7935,88179.0
2016-10-05 14:00:00,30.64,30.65,30.61,30.63,123049.0,24.8016,24.8097,24.7773,24.7935,123049.0
2016-10-05 14:10:00,30.63,30.64,30.62,30.63,92039.0,24.7935,24.8016,24.7854,24.7935,92039.0
2016-10-05 14:20:00,30.63,30.64,30.61,30.62,116441.0,24.7935,24.8016,24.7773,24.7854,116441.0
2016-10-05 14:30:00,30.63,30.64,30.62,30.64,67400.0,24.7935,24.8016,24.7854,24.8016,67400.0
2016-10-05 14:40:00,30.64,30.64,30.6,30.62,75704.0,24.8016,24.8016,24.7692,24.7854,75704.0
2016-10-05 14:50:00,30.62,30.63,30.61,30.61,85175.0,24.7854,24.7935,24.7773,24.7773,85175.0
2016-10-05 15:00:00,30.61,30.62,30.61,30.62,38404.0,24.7773,24.7854,24.7773,24.7854,38404.0
2016-10-05 15:10:00,30.62,30.63,30.57,30.58,150985.0,24.7854,24.7935,24.7449,24.753,150985.0
2016-10-05 15:20:00,30.57,30.6,30.55,30.56,65189.0,24.7449,24.7692,24.7287,24.7368,65189.0
2016-10-05 15:30:00,30.57,30.58,30.56,30.58,113103.0,24.7449,24.753,24.7368,24.753,113103.0
2016-10-05 15:40:00,30.58,30.58,30.5,30.51,477397.0,24.753,24.753,24.6882,24.6963,477397.0
2016-10-05 15:50:00,30.51,30.59,30.5,30.54,1014690.0,24.6963,24.7611,24.6882,24.7206,1014690.0
2016-10-06 09:30:00,30.73,30.73,30.42,30.48,322447.0,24.8744,24.8744,24.6235,24.6721,322447.0
2016-10-06 09:40:00,30.48,30.49,30.39,30.45,155237.0,24.6721,24.6802,24.5992,24.6478,155237.0
2016-10-06 09:50:00,30.45,30.47,30.39,30.41,98678.0,24.6478,24.664,24.5992,24.6154,98678.0
2016-10-06 10:00:00,30.41,30.45,30.4,30.4,89214.0,24.6154,24.6478,24.6073,24.6073,89214.0
2016-10-06 10:10:00,30.4,30.45,30.37,30.44,105017.0,24.6073,24.6478,24.583,24.6397,105017.0
2016-10-06 10:20:00,30.44,30.51,30.43,30.5,67555.0,24.6397,24.6963,24.6316,24.6882,67555.0
2016-10-06 10:30:00,30.49,30.53,30.45,30.46,124645.0,24.6802,24.7125,24.6478,24.6559,124645.0
2016-10-06 10:40:00,30.46,30.52,30.46,30.5,73863.0,24.6559,24.7044,24.6559,24.6882,73863.0
2016-10-06 10:50:00,30.5,30.5,30.45,30.48,58057.0,24.6882,24.6882,24.6478,24.6721,58057.0
2016-10-06 11:00:00,30.48,30.5,30.42,30.42,92257.0,24.6721,24.6882,24.6235,24.6235,92257.0
2016-10-06 11:10:00,30.42,30.48,30.4,30.45,111602.0,24.6235,24.6721,24.6073,24.6478,111602.0
2016-10-06 11:20:00,30.45,30.53,30.45,30.52,51186.0,24.6478,24.7125,24.6478,24.7044,51186.0
2016-10-06 11:30:00,30.53,30.54,30.5,30.53,36055.0,24.7125,24.7206,24.6882,24.7125,36055.0
2016-10-06 11:40:00,30.54,30.62,30.52,30.62,48554.0,24.7206,24.7854,24.7044,24.7854,48554.0
2016-10-06 11:50:00,30.62,30.66,30.61,30.61,96299.0,24.7854,24.8178,24.7773,24.7773,96299.0
2016-10-06 12:00:00,30.62,30.64,30.59,30.61,69725.0,24.7854,24.8016,24.7611,24.7773,69725.0
2016-10-06 12:10:00,30.6,30.62,30.59,30.61,39848.0,24.7692,24.7854,24.7611,24.7773,39848.0
2016-10-06 12:20:00,30.6,30.6,30.58,30.59,42118.0,24.7692,24.7692,24.753,24.7611,42118.0
2016-10-06 12:30:00,30.59,30.63,30.59,30.62,238772.0,24.7611,24.7935,24.7611,24.7854,238772.0
2016-10-06 12:40:00,30.61,30.7,30.61,30.69,214776.0,24.7773,24.8501,24.7773,24.842,214776.0
2016-10-06 12:50:00,30.7,30.72,30.68,30.7,32685.0,24.8501,24.8663,24.834,24.8501,32685.0
2016-10-06 13:00:00,30.71,30.73,30.69,30.71,28721.0,24.8582,24.8744,24.842,24.8582,28721.0
2016-10-06 13:10:00,30.71,30.73,30.7,30.71,29369.0,24.8582,24.8744,24.8501,24.8582,29369.0
2016-10-06 13:20:00,30.7,30.71,30.69,30.7,23951.0,24.8501,24.8582,24.842,24.8501,23951.0
2016-10-06 13:30:00,30.69,30.7,30.64,30.65,20915.0,24.842,24.8501,24.8016,24.8097,20915.0
2016-10-06 13:40:00,30.64,30.67,30.64,30.65,29218.0,24.8016,24.8259,24.8016,24.8097,29218.0
2016-10-06 13:50:00,30.65,30.7,30.65,30.68,28042.0,24.8097,24.8501,24.8097,24.834,28042.0
2016-10-06 14:00:00,30.68,30.76,30.67,30.71,125736.0,24.834,24.8987,24.8259,24.8582,125736.0
2016-10-06 14:10:00,30.7,30.73,30.69,30.71,83827.0,24.8501,24.8744,24.842,24.8582,83827.0
2016-10-06 14:20:00,30.72,30.75,30.71,30.71,77440.0,24.8663,24.8906,24.8582,24.8582,77440.0
2016-10-06 14:30:00,30.72,30.76,30.72,30.74,58414.0,24.8663,24.8987,24.8663,24.8825,58414.0
2016-10-06 14:40:00,30.74,30.76,30.71,30.74,81687.0,24.8825,24.8987,24.8582,24.8825,81687.0
2016-10-06 14:50:00,30.73,30.75,30.7,30.71,59742.0,24.8744,24.8906,24.8501,24.8582,59742.0
2016-10-06 15:00:00,30.7,30.75,30.7,30.74,107166.0,24.8501,24.8906,24.8501,24.8825,107166.0
2016-10-06 15:10:00,30.74,30.75,30.71,30.72,93233.0,24.8825,24.8906,24.8582,24.8663,93233.0
2016-10-06 15:20:00,30.73,30.77,30.72,30.73,82474.0,24.8744,24.9068,24.8663,24.8744,82474.0
2016-10-06 15:30:00,30.74,30.77,30.73,30.77,129932.0,24.8825,24.9068,24.8744,24.9068,129932.0
2016-10-06 15:40:00,30.77,30.81,30.76,30.78,150478.0,24.9068,24.9392,24.8987,24.9149,150478.0
2016-10-06 15:50:00,30.78,30.81,30.75,30.79,297469.0,24.9149,24.9392,24.8906,24.923,297469.0
2016-10-07 09:30:00,30.88,30.9,30.64,30.77,514064.0,24.9958,25.012,24.8016,24.9068,514064.0
2016-10-07 09:40:00,30.77,30.82,30.72,30.75,195608.0,24.9068,24.9473,24.8663,24.8906,195608.0
2016-10-07 09:50:00,30.75,30.84,30.74,30.82,107105.0,24.8906,24.9635,24.8825,24.9473,107105.0
2016-10-07 10:00:00,30.82,30.9,30.81,30.89,107077.0,24.9473,25.012,24.9392,25.0039,107077.0
2016-10-07 10:10:00,30.89,30.96,30.87,30.91,139489.0,25.0039,25.0606,24.9877,25.0201,139489.0
2016-10-07 10:20:00,30.91,30.91,30.84,30.84,129834.0,25.0201,25.0201,24.9635,24.9635,129834.0
2016-10-07 10:30:00,30.85,30.86,30.81,30.86,64932.0,24.9716,24.9797,24.9392,24.9797,64932.0
2016-10-07 10:40:00,30.86,30.86,30.81,30.83,45601.0,24.9797,24.9797,24.9392,24.9554,45601.0
2016-10-07 10:50:00,30.83,30.87,30.83,30.86,89175.0,24.9554,24.9877,24.9554,24.9797,89175.0
2016-10-07 11:00:00,30.86,30.89,30.83,30.89,76796.0,24.9797,25.0039,24.9554,25.0039,76796.0
2016-10-07 11:10:00,30.89,30.94,30.88,30.92,60519.0,25.0039,25.0444,24.9958,25.0282,60519.0
2016-10-07 11:20:00,30.92,30.94,30.9,30.9,41714.0,25.0282,25.0444,25.012,25.012,41714.0
2016-10-07 11:30:00,30.91,30.93,30.83,30.84,51408.0,25.0201,25.0363,24.9554,24.9635,51408.0
2016-10-07 11:40:00,30.83,30.85,30.79,30.81,262905.0,24.9554,24.9716,24.923,24.9392,262905.0
2016-10-07 11:50:00,30.81,30.89,30.79,30.89,322901.0,24.9392,25.0039,24.923,25.0039,322901.0
2016-10-07 12:00:00,30.88,30.96,30.87,30.95,137028.0,24.9958,25.0606,24.9877,25.0525,137028.0
2016-10-07 12:10:00,30.94,30.95,30.91,30.93,101999.0,25.0444,25.0525,25.0201,25.0363,101999.0
2016-10-07 12:20:00,30.94,30.97,30.92,30.97,76544.0,25.0444,25.0687,25.0282,25.0687,76544.0
2016-10-07 12:30:00,30.96,30.99,30.94,30.94,67005.0,25.0606,25.0849,25.0444,25.0444,67005.0
2016-10-07 12:40:00,30.94,31.04,30.94,31.02,88928.0,25.0444,25.1254,25.0444,25.1092,88928.0
2016-10-07 12:50:00,31.02,31.06,31.01,31.06,55806.0,25.1092,25.1415,25.1011,25.1415,55806.0
2016-10-07 13:00:00,31.05,31.1,31.03,31.1,84697.0,25.1334,25.1739,25.1173,25.1739,84697.0
2016-10-07 13:10:00,31.09,31.13,31.09,31.12,93880.0,25.1658,25.1982,25.1658,25.1901,93880.0
2016-10-07 13:20:00,31.12,31.16,31.1,31.16,80907.0,25.1901,25.2225,25.1739,25.2225,80907.0
2016-10-07 13:30:00,31.16,31.21,31.16,31.18,139029.0,25.2225,25.263,25.2225,25.2387,139029.0
2016-10-07 13:40:00,31.18,31.2,31.13,31.17,103055.0,25.2387,25.2549,25.1982,25.2306,103055.0
2016-10-07 13:50:00,31.16,31.18,31.14,31.16,83141.0,25.2225,25.2387,25.2063,25.2225,83141.0
2016-10-07 14:00:00,31.16,31.19,31.14,31.15,131972.0,25.2225,25.2468,25.2063,25.2144,131972.0
2016-10-07 14:10:00,31.15,31.17,31.08,31.09,87040.0,25.2144,25.2306,25.1577,25.1658,87040.0
2016-10-07 14:20:00,31.08,31.11,31.07,31.08,58204.0,25.1577,25.182,25.1496,25.1577,58204.0
2016-10-07 14:30:00,31.08,31.11,31.07,31.09,53815.0,25.1577,25.182,25.1496,25.1658,53815.0
2016-10-07 14:40:00,31.09,31.11,31.06,31.09,88302.0,25.1658,25.182,25.1415,25.1658,88302.0
2016-10-07 14:50:00,31.09,31.16,31.08,31.13,170253.0,25.1658,25.2225,25.1577,25.1982,170253.0
2016-10-07 15:00:00,31.13,31.15,31.1,31.12,139621.0,25.1982,25.2144,25.1739,25.1901,139621.0
2016-10-07 15:10:00,31.12,31.15,31.11,31.15,123859.0,25.1901,25.2144,25.182,25.2144,123859.0
2016-10-07 15:20:00,31.15,31.18,31.14,31.16,96298.0,25.2144,25.2387,25.2063,25.2225,96298.0
2016-10-07 15:30:00,31.16,31.21,31.15,31.16,279190.0,25.2225,25.263,25.2144,25.2225,279190.0
2016-10-07 15:40:00,31.16,31.17,31.15,31.16,151188.0,25.2225,25.2306,25.2144,25.2225,151188.0
2016-10-07 15:50:00,31.16,31.21,31.16,31.18,432623.0,25.2225,25.263,25.2225,25.2387,432623.0
2016-10-10 09:30:00,31.19,31.37,31.16,31.37,339808.0,25.2468,25.3925,25.2225,25.3925,339808.0
2016-10-10 09:40:00,31.37,31.45,31.34,31.37,190562.0,25.3925,25.4572,25.3682,25.3925,190562.0
2016-10-10 09:50:00,31.37,31.42,31.33,31.39,230596.0,25.3925,25.4329,25.3601,25.4087,230596.0
2016-10-10 10:00:00,31.38,31.41,31.32,31.33,224480.0,25.4006,25.4248,25.352,25.3601,224480.0
2016-10-10 10:10:00,31.34,31.37,31.3,31.34,161236.0,25.3682,25.3925,25.3358,25.3682,161236.0
2016-10-10 10:20:00,31.34,31.35,31.31,31.33,192964.0,25.3682,25.3763,25.3439,25.3601,192964.0
2016-10-10 10:30:00,31.33,31.4,31.31,31.37,306553.0,25.3601,25.4168,25.3439,25.3925,306553.0
2016-10-10 10:40:00,31.37,31.43,31.35,31.41,230825.0,25.3925,25.441,25.3763,25.4248,230825.0
2016-10-10 10:50:00,31.4,31.44,31.37,31.43,186085.0,25.4168,25.4491,25.3925,25.441,186085.0
2016-10-10 11:00:00,31.43,31.46,31.4,31.43,457840.0,25.441,25.4653,25.4168,25.441,457840.0
2016-10-10 11:10:00,31.43,31.46,31.39,31.4,502848.0,25.441,25.4653,25.4087,25.4168,502848.0
2016-10-10 11:20:00,31.4,31.41,31.33,31.34,733880.0,25.4168,25.4248,25.3601,25.3682,733880.0
2016-10-10 11:30:00,31.35,31.38,31.34,31.36,192263.0,25.3763,25.4006,25.3682,25.3844,192263.0
2016-10-10 11:40:00,31.37,31.4,31.33,31.39,160869.0,25.3925,25.4168,25.3601,25.4087,160869.0
2016-10-10 11:50:00,31.38,31.42,31.37,31.42,36812.0,25.4006,25.4329,25.3925,25.4329,36812.0
2016-10-10 12:00:00,31.41,31.42,31.36,31.37,54789.0,25.4248,25.4329,25.3844,25.3925,54789.0
2016-10-10 12:10:00,31.36,31.37,31.34,31.36,55539.0,25.3844,25.3925,25.3682,25.3844,55539.0
2016-10-10 12:20:00,31.36,31.38,31.35,31.37,55133.0,25.3844,25.4006,25.3763,25.3925,55133.0
2016-10-10 12:30:00,31.37,31.38,31.35,31.38,35901.0,25.3925,25.4006,25.3763,25.4006,35901.0
2016-10-10 12:40:00,31.37,31.39,31.36,31.39,74733.0,25.3925,25.4087,25.3844,25.4087,74733.0
2016-10-10 12:50:00,31.39,31.41,31.38,31.4,55367.0,25.4087,25.4248,25.4006,25.4168,55367.0
2016-10-10 13:00:00,31.4,31.44,31.39,31.42,49722.0,25.4168,25.4491,25.4087,25.4329,49722.0
2016-10-10 13:10:00,31.42,31.45,31.42,31.45,44122.0,25.4329,25.4572,25.4329,25.4572,44122.0
2016-10-10 13:20:00,31.45,31.45,31.43,31.44,126372.0,25.4572,25.4572,25.441,25.4491,126372.0
2016-10-10 13:30:00,31.44,31.46,31.43,31.46,157007.0,25.4491,25.4653,25.441,25.4653,157007.0
2016-10-10 13:40:00,31.45,31.48,31.45,31.46,73556.0,25.4572,25.4815,25.4572,25.4653,73556.0
2016-10-10 13:50:00,31.46,31.47,31.43,31.44,67289.0,25.4653,25.4734,25.441,25.4491,67289.0
2016-10-10 14:00:00,31.44,31.45,31.37,31.38,141801.0,25.4491,25.4572,25.3925,25.4006,141801.0
2016-10-10 14:10:00,31.38,31.39,31.35,31.37,48568.0,25.4006,25.4087,25.3763,25.3925,48568.0
2016-10-10 14:20:00,31.37,31.38,31.33,31.34,118686.0,25.3925,25.4006,25.3601,25.3682,118686.0
2016-10-10 14:30:00,31.33,31.35,31.31,31.35,54396.0,25.3601,25.3763,25.3439,25.3763,54396.0
2016-10-10 14:40:00,31.35,31.39,31.33,31.39,151968.0,25.3763,25.4087,25.3601,25.4087,151968.0
2016-10-10 14:50:00,31.39,31.42,31.38,31.42,199050.0,25.4087,25.4329,25.4006,25.4329,199050.0
2016-10-10 15:00:00,31.42,31.44,31.38,31.42,298742.0,25.4329,25.4491,25.4006,25.4329,298742.0
2016-10-10 15:10:00,31.42,31.43,31.38,31.38,371659.0,25.4329,25.441,25.4006,25.4006,371659.0
2016-10-10 15:20:00,31.39,31.39,31.35,31.36,97408.0,25.4087,25.4087,25.3763,25.3844,97408.0
2016-10-10 15:30:00,31.35,31.36,31.31,31.32,91091.0,25.3763,25.3844,25.3439,25.352,91091.0
2016-10-10 15:40:00,31.31,31.32,31.29,31.31,237492.0,25.3439,25.352,25.3277,25.3439,237492.0
2016-10-10 15:50:00,31.31,31.31,31.25,31.29,626597.0,25.3439,25.3439,25.2953,25.3277,626597.0
2016-10-11 09:30:00,30.99,30.99,30.8,30.83,541133.0,25.0849,25.0849,24.9311,24.9554,541133.0
2016-10-11 09:40:00,30.83,30.89,30.81,30.85,504444.0,24.9554,25.0039,24.9392,24.9716,504444.0
2016-10-11 09:50:00,30.84,30.87,30.8,30.85,559478.0,24.9635,24.9877,24.9311,24.9716,559478.0
2016-10-11 10:00:00,30.85,30.87,30.8,30.81,520428.0,24.9716,24.9877,24.9311,24.9392,520428.0
2016-10-11 10:10:00,30.81,30.83,30.77,30.79,474188.0,24.9392,24.9554,24.9068,24.923,474188.0
2016-10-11 10:20:00,30.79,30.82,30.66,30.69,282796.0,24.923,24.9473,24.8178,24.842,282796.0
2016-10-11 10:30:00,30.69,30.81,30.68,30.79,164512.0,24.842,24.9392,24.834,24.923,164512.0
2016-10-11 10:40:00,30.79,30.79,30.7,30.73,366188.0,24.923,24.923,24.8501,24.8744,366188.0
2016-10-11 10:50:00,30.73,30.77,30.69,30.71,172724.0,24.8744,24.9068,24.842,24.8582,172724.0
2016-10-11 11:00:00,30.71,30.77,30.7,30.72,212420.0,24.8582,24.9068,24.8501,24.8663,212420.0
2016-10-11 11:10:00,30.72,30.83,30.71,30.82,162220.0,24.8663,24.9554,24.8582,24.9473,162220.0
2016-10-11 11:20:00,30.81,30.84,30.73,30.74,133914.0,24.9392,24.9635,24.8744,24.8825,133914.0
2016-10-11 11:30:00,30.73,30.8,30.73,30.78,63352.0,24.8744,24.9311,24.8744,24.9149,63352.0
2016-10-11 11:40:00,30.77,30.79,30.75,30.77,62823.0,24.9068,24.923,24.8906,24.9068,62823.0
2016-10-11 11:50:00,30.76,30.8,30.75,30.79,60674.0,24.8987,24.9311,24.8906,24.923,60674.0
2016-10-11 12:00:00,30.8,30.82,30.79,30.81,33170.0,24.9311,24.9473,24.923,24.9392,33170.0
2016-10-11 12:10:00,30.8,30.86,30.79,30.84,354164.0,24.9311,24.9797,24.923,24.9635,354164.0
2016-10-11 12:20:00,30.85,30.85,30.79,30.83,380058.0,24.9716,24.9716,24.923,24.9554,380058.0
2016-10-11 12:30:00,30.83,30.85,30.8,30.85,89878.0,24.9554,24.9716,24.9311,24.9716,89878.0
2016-10-11 12:40:00,30.85,30.88,30.84,30.84,371541.0,24.9716,24.9958,24.9635,24.9635,371541.0
2016-10-11 12:50:00,30.83,30.84,30.82,30.83,88110.0,24.9554,24.9635,24.9473,24.9554,88110.0
2016-10-11 13:00:00,30.83,30.83,30.74,30.77,263018.0,24.9554,24.9554,24.8825,24.9068,263018.0
2016-10-11 13:10:00,30.77,30.79,30.73,30.75,401008.0,24.9068,24.923,24.8744,24.8906,401008.0
2016-10-11 13:20:00,30.75,30.76,30.71,30.71,315980.0,24.8906,24.8987,24.8582,24.8582,315980.0
2016-10-11 13:30:00,30.71,30.74,30.64,30.65,278651.0,24.8582,24.8825,24.8016,24.8097,278651.0
2016-10-11 13:40:00,30.65,30.67,30.59,30.59,164356.0,24.8097,24.8259,24.7611,24.7611,164356.0
2016-10-11 13:50:00,30.59,30.61,30.53,30.53,110135.0,24.7611,24.7773,24.7125,24.7125,110135.0
2016-10-11 14:00:00,30.54,30.55,30.51,30.55,135510.0,24.7206,24.7287,24.6963,24.7287,135510.0
2016-10-11 14:10:00,30.55,30.6,30.53,30.6,180126.0,24.7287,24.7692,24.7125,24.7692,180126.0
2016-10-11 14:20:00,30.6,30.6,30.52,30.56,125385.0,24.7692,24.7692,24.7044,24.7368,125385.0
2016-10-11 14:30:00,30.56,30.61,30.55,30.6,135894.0,24.7368,24.7773,24.7287,24.7692,135894.0
2016-10-11 14:40:00,30.6,30.65,30.59,30.62,84594.0,24.7692,24.8097,24.7611,24.7854,84594.0
2016-10-11 14:50:00,30.62,30.63,30.56,30.58,143764.0,24.7854,24.7935,24.7368,24.753,143764.0
2016-10-11 15:00:00,30.58,30.61,30.57,30.61,241243.0,24.753,24.7773,24.7449,24.7773,241243.0
2016-10-11 15:10:00,30.61,30.67,30.6,30.66,113119.0,24.7773,24.8259,24.7692,24.8178,113119.0
2016-10-11 15:20:00,30.67,30.73,30.66,30.73,171103.0,24.8259,24.8744,24.8178,24.8744,171103.0
2016-10-11 15:30:00,30.73,30.74,30.69,30.72,153550.0,24.8744,24.8825,24.842,24.8663,153550.0
2016-10-11 15:40:00,30.72,30.74,30.71,30.74,185829.0,24.8663,24.8825,24.8582,24.8825,185829.0
2016-10-11 15:50:00,30.74,30.76,30.69,30.72,627614.0,24.8825,24.8987,24.842,24.8663,627614.0
2016-10-12 09:30:00,30.9,30.98,30.77,30.79,423471.0,25.012,25.0768,24.9068,24.923,423471.0
2016-10-12 09:40:00,30.79,30.8,30.7,30.74,186883.0,24.923,24.9311,24.8501,24.8825,186883.0
2016-10-12 09:50:00,30.75,30.81,30.72,30.8,228242.0,24.8906,24.9392,24.8663,24.9311,228242.0
2016-10-12 10:00:00,30.8,30.92,30.79,30.89,228070.0,24.9311,25.0282,24.923,25.0039,228070.0
2016-10-12 10:10:00,30.89,30.91,30.84,30.87,254799.0,25.0039,25.0201,24.9635,24.9877,254799.0
2016-10-12 10:20:00,30.87,30.91,30.83,30.84,240539.0,24.9877,25.0201,24.9554,24.9635,240539.0
2016-10-12 10:30:00,30.83,30.87,30.79,30.8,144520.0,24.9554,24.9877,24.923,24.9311,144520.0
2016-10-12 10:40:00,30.8,30.81,30.71,30.72,139961.0,24.9311,24.9392,24.8582,24.8663,139961.0
2016-10-12 10:50:00,30.73,30.77,30.72,30.77,302434.0,24.8744,24.9068,24.8663,24.9068,302434.0
2016-10-12 11:00:00,30.78,30.82,30.77,30.79,87778.0,24.9149,24.9473,24.9068,24.923,87778.0
2016-10-12 11:10:00,30.79,30.82,30.78,30.82,109461.0,24.923,24.9473,24.9149,24.9473,109461.0
2016-10-12 11:20:00,30.82,30.86,30.8,30.8,49040.0,24.9473,24.9797,24.9311,24.9311,49040.0
2016-10-12 11:30:00,30.8,30.83,30.78,30.8,87187.0,24.9311,24.9554,24.9149,24.9311,87187.0
2016-10-12 11:40:00,30.8,30.81,30.77,30.79,73214.0,24.9311,24.9392,24.9068,24.923,73214.0
2016-10-12 11:50:00,30.78,30.8,30.76,30.77,43457.0,24.9149,24.9311,24.8987,24.9068,43457.0
2016-10-12 12:00:00,30.76,30.79,30.76,30.79,53260.0,24.8987,24.923,24.8987,24.923,53260.0
2016-10-12 12:10:00,30.79,30.84,30.78,30.82,125959.0,24.923,24.9635,24.9149,24.9473,125959.0
2016-10-12 12:20:00,30.82,30.86,30.81,30.83,211878.0,24.9473,24.9797,24.9392,24.9554,211878.0
2016-10-12 12:30:00,30.84,30.92,30.83,30.91,79900.0,24.9635,25.0282,24.9554,25.0201,79900.0
2016-10-12 12:40:00,30.91,30.95,30.86,30.94,80573.0,25.0201,25.0525,24.9797,25.0444,80573.0
2016-10-12 12:50:00,30.94,31.03,30.93,31.01,214988.0,25.0444,25.1173,25.0363,25.1011,214988.0
2016-10-12 13:00:00,31.0,31.05,31.0,31.03,78184.0,25.093,25.1334,25.093,25.1173,78184.0
2016-10-12 13:10:00,31.03,31.12,31.03,31.11,307860.0,25.1173,25.1901,25.1173,25.182,307860.0
2016-10-12 13:20:00,31.11,31.13,31.08,31.12,292551.0,25.182,25.1982,25.1577,25.1901,292551.0
2016-10-12 13:30:00,31.13,31.16,31.06,31.11,373180.0,25.1982,25.2225,25.1415,25.182,373180.0
2016-10-12 13:40:00,31.1,31.16,31.09,31.15,478165.0,25.1739,25.2225,25.1658,25.2144,478165.0
2016-10-12 13:50:00,31.15,31.17,31.14,31.16,67844.0,25.2144,25.2306,25.2063,25.2225,67844.0
2016-10-12 14:00:00,31.17,31.19,31.14,31.19,245419.0,25.2306,25.2468,25.2063,25.2468,245419.0
2016-10-12 14:10:00,31.19,31.26,31.18,31.21,188612.0,25.2468,25.3034,25.2387,25.263,188612.0
2016-10-12 14:20:00,31.21,31.22,31.18,31.21,183764.0,25.263,25.2711,25.2387,25.263,183764.0
2016-10-12 14:30:00,31.21,31.29,31.2,31.29,379633.0,25.263,25.3277,25.2549,25.3277,379633.0
2016-10-12 14:40:00,31.29,31.36,31.25,31.36,458218.0,25.3277,25.3844,25.2953,25.3844,458218.0
2016-10-12 14:50:00,31.36,31.41,31.31,31.32,433362.0,25.3844,25.4248,25.3439,25.352,433362.0
2016-10-12 15:00:00,31.32,31.35,31.3,31.34,131150.0,25.352,25.3763,25.3358,25.3682,131150.0
2016-10-12 15:10:00,31.34,31.36,31.32,31.33,113837.0,25.3682,25.3844,25.352,25.3601,113837.0
2016-10-12 15:20:00,31.33,31.34,31.29,31.31,222230.0,25.3601,25.3682,25.3277,25.3439,222230.0
2016-10-12 15:30:00,31.31,31.34,31.27,31.3,451469.0,25.3439,25.3682,25.3115,25.3358,451469.0
2016-10-12 15:40:00,31.3,31.38,31.29,31.36,457611.0,25.3358,25.4006,25.3277,25.3844,457611.0
2016-10-12 15:50:00,31.36,31.37,31.3,31.34,791232.0,25.3844,25.3925,25.3358,25.3682,791232.0
2016-10-13 09:30:00,30.93,30.93,29.52,29.95,2085037.0,25.0363,25.0363,23.895,24.2431,2085037.0
2016-10-13 09:40:00,29.94,30.08,29.75,29.84,1069015.0,24.235,24.3483,24.0812,24.154,1069015.0
2016-10-13 09:50:00,29.84,29.98,29.81,29.96,671868.0,24.154,24.2673,24.1297,24.2511,671868.0
2016-10-13 10:00:00,29.95,30.19,29.86,30.1,842292.0,24.2431,24.4373,24.1702,24.3645,842292.0
2016-10-13 10:10:00,30.09,30.28,29.96,30.25,601501.0,24.3564,24.5102,24.2511,24.4859,601501.0
2016-10-13 10:20:00,30.24,30.35,30.15,30.15,479466.0,24.4778,24.5668,24.4049,24.4049,479466.0
2016-10-13 10:30:00,30.15,30.17,30.0,30.04,263112.0,24.4049,24.4211,24.2835,24.3159,263112.0
2016-10-13 10:40:00,30.04,30.06,29.92,29.96,322787.0,24.3159,24.3321,24.2188,24.2511,322787.0
2016-10-13 10:50:00,29.96,30.05,29.95,30.02,193632.0,24.2511,24.324,24.2431,24.2997,193632.0
2016-10-13 11:00:00,30.03,30.08,29.9,29.92,144219.0,24.3078,24.3483,24.2026,24.2188,144219.0
2016-10-13 11:10:00,29.92,29.98,29.88,29.95,292885.0,24.2188,24.2673,24.1864,24.2431,292885.0
2016-10-13 11:20:00,29.96,29.96,29.92,29.95,260238.0,24.2511,24.2511,24.2188,24.2431,260238.0
2016-10-13 11:30:00,29.96,30.14,29.95,30.06,341379.0,24.2511,24.3968,24.2431,24.3321,341379.0
2016-10-13 11:40:00,30.06,30.13,30.02,30.13,355523.0,24.3321,24.3888,24.2997,24.3888,355523.0
2016-10-13 11:50:00,30.13,30.13,30.0,30.05,196912.0,24.3888,24.3888,24.2835,24.324,196912.0
2016-10-13 12:00:00,30.05,30.09,30.05,30.07,136234.0,24.324,24.3564,24.324,24.3402,136234.0
2016-10-13 12:10:00,30.07,30.1,30.05,30.07,247525.0,24.3402,24.3645,24.324,24.3402,247525.0
2016-10-13 12:20:00,30.07,30.11,30.06,30.09,206151.0,24.3402,24.3726,24.3321,24.3564,206151.0
2016-10-13 12:30:00,30.09,30.16,30.08,30.15,201835.0,24.3564,24.413,24.3483,24.4049,201835.0
2016-10-13 12:40:00,30.14,30.22,30.14,30.2,357234.0,24.3968,24.4616,24.3968,24.4454,357234.0
2016-10-13 12:50:00,30.21,30.21,30.01,30.11,265852.0,24.4535,24.4535,24.2916,24.3726,265852.0
2016-10-13 13:00:00,30.11,30.13,30.08,30.11,274529.0,24.3726,24.3888,24.3483,24.3726,274529.0
2016-10-13 13:10:00,30.11,30.11,30.0,30.04,339688.0,24.3726,24.3726,24.2835,24.3159,339688.0
2016-10-13 13:20:00,30.04,30.08,30.03,30.06,156815.0,24.3159,24.3483,24.3078,24.3321,156815.0
2016-10-13 13:30:00,30.06,30.08,30.04,30.08,229205.0,24.3321,24.3483,24.3159,24.3483,229205.0
2016-10-13 13:40:00,30.08,30.13,30.07,30.1,197869.0,24.3483,24.3888,24.3402,24.3645,197869.0
2016-10-13 13:50:00,30.09,30.21,30.09,30.2,351548.0,24.3564,24.4535,24.3564,24.4454,351548.0
2016-10-13 14:00:00,30.21,30.28,30.17,30.17,198736.0,24.4535,24.5102,24.4211,24.4211,198736.0
2016-10-13 14:10:00,30.17,30.19,30.14,30.14,159844.0,24.4211,24.4373,24.3968,24.3968,159844.0
2016-10-13 14:20:00,30.14,30.21,30.14,30.19,144915.0,24.3968,24.4535,24.3968,24.4373,144915.0
2016-10-13 14:30:00,30.19,30.26,30.19,30.26,212939.0,24.4373,24.494,24.4373,24.494,212939.0
2016-10-13 14:40:00,30.26,30.3,30.22,30.3,289161.0,24.494,24.5264,24.4616,24.5264,289161.0
2016-10-13 14:50:00,30.3,30.34,30.28,30.31,310850.0,24.5264,24.5587,24.5102,24.5345,310850.0
2016-10-13 15:00:00,30.31,30.33,30.29,30.33,212769.0,24.5345,24.5506,24.5183,24.5506,212769.0
2016-10-13 15:10:00,30.33,30.39,30.32,30.38,353787.0,24.5506,24.5992,24.5425,24.5911,353787.0
2016-10-13 15:20:00,30.39,30.47,30.37,30.45,804870.0,24.5992,24.664,24.583,24.6478,804870.0
2016-10-13 15:30:00,30.45,30.47,30.43,30.43,576500.0,24.6478,24.664,24.6316,24.6316,576500.0
2016-10-13 15:40:00,30.43,30.51,30.41,30.49,764830.0,24.6316,24.6963,24.6154,24.6802,764830.0
2016-10-13 15:50:00,30.49,30.53,30.43,30.52,1177120.0,24.6802,24.7125,24.6316,24.7044,1177120.0
2016-10-14 09:30:00,31.06,31.14,30.94,31.04,569629.0,25.1415,25.2063,25.0444,25.1254,569629.0
2016-10-14 09:40:00,31.05,31.19,31.04,31.18,338844.0,25.1334,25.2468,25.1254,25.2387,338844.0
2016-10-14 09:50:00,31.19,31.27,31.11,31.15,1004852.0,25.2468,25.3115,25.182,25.2144,1004852.0
2016-10-14 10:00:00,31.15,31.26,31.14,31.15,304011.0,25.2144,25.3034,25.2063,25.2144,304011.0
2016-10-14 10:10:00,31.15,31.16,31.01,31.03,367872.0,25.2144,25.2225,25.1011,25.1173,367872.0
2016-10-14 10:20:00,31.02,31.04,30.96,30.98,258752.0,25.1092,25.1254,25.0606,25.0768,258752.0
2016-10-14 10:30:00,30.98,31.0,30.85,30.86,224501.0,25.0768,25.093,24.9716,24.9797,224501.0
2016-10-14 10:40:00,30.86,30.94,30.86,30.89,163732.0,24.9797,25.0444,24.9797,25.0039,163732.0
2016-10-14 10:50:00,30.9,30.93,30.87,30.88,282797.0,25.012,25.0363,24.9877,24.9958,282797.0
2016-10-14 11:00:00,30.89,30.91,30.85,30.88,125246.0,25.0039,25.0201,24.9716,24.9958,125246.0
2016-10-14 11:10:00,30.88,30.91,30.86,30.9,600107.0,24.9958,25.0201,24.9797,25.012,600107.0
2016-10-14 11:20:00,30.9,30.91,30.87,30.88,155125.0,25.012,25.0201,24.9877,24.9958,155125.0
2016-10-14 11:30:00,30.88,30.88,30.82,30.85,485462.0,24.9958,24.9958,24.9473,24.9716,485462.0
2016-10-14 11:40:00,30.85,30.88,30.83,30.85,80807.0,24.9716,24.9958,24.9554,24.9716,80807.0
2016-10-14 11:50:00,30.85,30.86,30.79,30.84,251822.0,24.9716,24.9797,24.923,24.9635,251822.0
2016-10-14 12:00:00,30.84,30.86,30.81,30.83,348751.0,24.9635,24.9797,24.9392,24.9554,348751.0
2016-10-14 12:10:00,30.82,30.82,30.64,30.66,240741.0,24.9473,24.9473,24.8016,24.8178,240741.0
2016-10-14 12:20:00,30.66,30.66,30.57,30.65,168366.0,24.8178,24.8178,24.7449,24.8097,168366.0
2016-10-14 12:30:00,30.66,30.73,30.64,30.73,176967.0,24.8178,24.8744,24.8016,24.8744,176967.0
2016-10-14 12:40:00,30.72,30.73,30.66,30.68,251857.0,24.8663,24.8744,24.8178,24.834,251857.0
2016-10-14 12:50:00,30.68,30.71,30.68,30.68,102348.0,24.834,24.8582,24.834,24.834,102348.0
2016-10-14 13:00:00,30.68,30.74,30.68,30.72,59876.0,24.834,24.8825,24.834,24.8663,59876.0
2016-10-14 13:10:00,30.72,30.77,30.7,30.74,114533.0,24.8663,24.9068,24.8501,24.8825,114533.0
2016-10-14 13:20:00,30.74,30.82,30.73,30.81,132239.0,24.8825,24.9473,24.8744,24.9392,132239.0
2016-10-14 13:30:00,30.81,30.86,30.75,30.8,151037.0,24.9392,24.9797,24.8906,24.9311,151037.0
2016-10-14 13:40:00,30.79,30.82,30.73,30.73,153468.0,24.923,24.9473,24.8744,24.8744,153468.0
2016-10-14 13:50:00,30.73,30.75,30.69,30.72,40220.0,24.8744,24.8906,24.842,24.8663,40220.0
2016-10-14 14:00:00,30.73,30.73,30.68,30.69,86273.0,24.8744,24.8744,24.834,24.842,86273.0
2016-10-14 14:10:00,30.69,30.71,30.67,30.7,109293.0,24.842,24.8582,24.8259,24.8501,109293.0
2016-10-14 14:20:00,30.7,30.74,30.69,30.72,60883.0,24.8501,24.8825,24.842,24.8663,60883.0
2016-10-14 14:30:00,30.73,30.73,30.69,30.71,41186.0,24.8744,24.8744,24.842,24.8582,41186.0
2016-10-14 14:40:00,30.71,30.71,30.67,30.69,37041.0,24.8582,24.8582,24.8259,24.842,37041.0
2016-10-14 14:50:00,30.68,30.71,30.66,30.69,187800.0,24.834,24.8582,24.8178,24.842,187800.0
2016-10-14 15:00:00,30.69,30.73,30.68,30.71,81259.0,24.842,24.8744,24.834,24.8582,81259.0
2016-10-14 15:10:00,30.72,30.76,30.71,30.75,163354.0,24.8663,24.8987,24.8582,24.8906,163354.0
2016-10-14 15:20:00,30.75,30.79,30.73,30.77,202417.0,24.8906,24.923,24.8744,24.9068,202417.0
2016-10-14 15:30:00,30.77,30.81,30.76,30.81,133261.0,24.9068,24.9392,24.8987,24.9392,133261.0
2016-10-14 15:40:00,30.8,30.82,30.74,30.74,204434.0,24.9311,24.9473,24.8825,24.8825,204434.0
2016-10-14 15:50:00,30.75,30.75,30.66,30.66,422759.0,24.8906,24.8906,24.8178,24.8178,422759.0
2016-10-17 09:30:00,30.52,30.57,30.38,30.55,420947.0,24.7044,24.7449,24.5911,24.7287,420947.0
2016-10-17 09:40:00,30.56,30.59,30.53,30.58,256316.0,24.7368,24.7611,24.7125,24.753,256316.0
2016-10-17 09:50:00,30.58,30.67,30.58,30.63,380104.0,24.753,24.8259,24.753,24.7935,380104.0
2016-10-17 10:00:00,30.63,30.7,30.62,30.7,144953.0,24.7935,24.8501,24.7854,24.8501,144953.0
2016-10-17 10:10:00,30.7,30.74,30.67,30.69,100238.0,24.8501,24.8825,24.8259,24.842,100238.0
2016-10-17 10:20:00,30.68,30.76,30.65,30.7,238316.0,24.834,24.8987,24.8097,24.8501,238316.0
2016-10-17 10:30:00,30.71,30.74,30.65,30.67,119131.0,24.8582,24.8825,24.8097,24.8259,119131.0
2016-10-17 10:40:00,30.67,30.68,30.63,30.64,130581.0,24.8259,24.834,24.7935,24.8016,130581.0
2016-10-17 10:50:00,30.64,30.66,30.6,30.62,97024.0,24.8016,24.8178,24.7692,24.7854,97024.0
2016-10-17 11:00:00,30.63,30.63,30.58,30.6,118487.0,24.7935,24.7935,24.753,24.7692,118487.0
2016-10-17 11:10:00,30.6,30.64,30.6,30.62,69704.0,24.7692,24.8016,24.7692,24.7854,69704.0
2016-10-17 11:20:00,30.63,30.63,30.57,30.58,68625.0,24.7935,24.7935,24.7449,24.753,68625.0
2016-10-17 11:30:00,30.59,30.62,30.57,30.58,85612.0,24.7611,24.7854,24.7449,24.753,85612.0
2016-10-17 11:40:00,30.58,30.6,30.55,30.56,71797.0,24.753,24.7692,24.7287,24.7368,71797.0
2016-10-17 11:50:00,30.55,30.59,30.54,30.54,111387.0,24.7287,24.7611,24.7206,24.7206,111387.0
2016-10-17 12:00:00,30.54,30.56,30.54,30.55,192153.0,24.7206,24.7368,24.7206,24.7287,192153.0
2016-10-17 12:10:00,30.55,30.58,30.53,30.56,299252.0,24.7287,24.753,24.7125,24.7368,299252.0
2016-10-17 12:20:00,30.57,30.58,30.53,30.54,127344.0,24.7449,24.753,24.7125,24.7206,127344.0
2016-10-17 12:30:00,30.54,30.56,30.54,30.54,84072.0,24.7206,24.7368,24.7206,24.7206,84072.0
2016-10-17 12:40:00,30.54,30.55,30.52,30.54,70637.0,24.7206,24.7287,24.7044,24.7206,70637.0
2016-10-17 12:50:00,30.55,30.56,30.53,30.55,328683.0,24.7287,24.7368,24.7125,24.7287,328683.0
2016-10-17 13:00:00,30.55,30.56,30.52,30.53,111220.0,24.7287,24.7368,24.7044,24.7125,111220.0
2016-10-17 13:10:00,30.54,30.56,30.5,30.55,152984.0,24.7206,24.7368,24.6882,24.7287,152984.0
2016-10-17 13:20:00,30.55,30.57,30.52,30.54,94443.0,24.7287,24.7449,24.7044,24.7206,94443.0
2016-10-17 13:30:00,30.55,30.56,30.53,30.55,110304.0,24.7287,24.7368,24.7125,24.7287,110304.0
2016-10-17 13:40:00,30.56,30.57,30.55,30.55,64616.0,24.7368,24.7449,24.7287,24.7287,64616.0
2016-10-17 13:50:00,30.55,30.56,30.52,30.53,78437.0,24.7287,24.7368,24.7044,24.7125,78437.0
2016-10-17 14:00:00,30.53,30.56,30.5,30.53,418775.0,24.7125,24.7368,24.6882,24.7125,418775.0
2016-10-17 14:10:00,30.54,30.58,30.53,30.58,270217.0,24.7206,24.753,24.7125,24.753,270217.0
2016-10-17 14:20:00,30.58,30.59,30.57,30.58,110481.0,24.753,24.7611,24.7449,24.753,110481.0
2016-10-17 14:30:00,30.58,30.66,30.58,30.64,584530.0,24.753,24.8178,24.753,24.8016,584530.0
2016-10-17 14:40:00,30.64,30.64,30.57,30.57,183870.0,24.8016,24.8016,24.7449,24.7449,183870.0
2016-10-17 14:50:00,30.58,30.64,30.57,30.64,87731.0,24.753,24.8016,24.7449,24.8016,87731.0
2016-10-17 15:00:00,30.64,30.66,30.6,30.6,107435.0,24.8016,24.8178,24.7692,24.7692,107435.0
2016-10-17 15:10:00,30.61,30.63,30.6,30.61,64956.0,24.7773,24.7935,24.7692,24.7773,64956.0
2016-10-17 15:20:00,30.61,30.62,30.6,30.62,164916.0,24.7773,24.7854,24.7692,24.7854,164916.0
2016-10-17 15:30:00,30.61,30.63,30.59,30.6,105853.0,24.7773,24.7935,24.7611,24.7692,105853.0
2016-10-17 15:40:00,30.6,30.61,30.58,30.6,165543.0,24.7692,24.7773,24.753,24.7692,165543.0
2016-10-17 15:50:00,30.59,30.6,30.56,30.58,498945.0,24.7611,24.7692,24.7368,24.753,498945.0
2016-10-18 09:30:00,30.91,30.97,30.74,30.78,181771.0,25.0201,25.0687,24.8825,24.9149,181771.0
2016-10-18 09:40:00,30.77,30.79,30.7,30.73,217836.0,24.9068,24.923,24.8501,24.8744,217836.0
2016-10-18 09:50:00,30.74,30.8,30.69,30.8,392689.0,24.8825,24.9311,24.842,24.9311,392689.0
2016-10-18 10:00:00,30.8,30.85,30.79,30.85,105097.0,24.9311,24.9716,24.923,24.9716,105097.0
2016-10-18 10:10:00,30.85,30.95,30.84,30.94,157907.0,24.9716,25.0525,24.9635,25.0444,157907.0
2016-10-18 10:20:00,30.94,30.95,30.85,30.85,81109.0,25.0444,25.0525,24.9716,24.9716,81109.0
2016-10-18 10:30:00,30.85,30.92,30.85,30.91,107644.0,24.9716,25.0282,24.9716,25.0201,107644.0
2016-10-18 10:40:00,30.9,30.97,30.9,30.94,112296.0,25.012,25.0687,25.012,25.0444,112296.0
2016-10-18 10:50:00,30.95,30.97,30.94,30.95,76295.0,25.0525,25.0687,25.0444,25.0525,76295.0
2016-10-18 11:00:00,30.94,30.97,30.91,30.92,55424.0,25.0444,25.0687,25.0201,25.0282,55424.0
2016-10-18 11:10:00,30.91,30.92,30.86,30.86,58110.0,25.0201,25.0282,24.9797,24.9797,58110.0
2016-10-18 11:20:00,30.86,30.91,30.85,30.89,69165.0,24.9797,25.0201,24.9716,25.0039,69165.0
2016-10-18 11:30:00,30.9,30.92,30.87,30.9,96213.0,25.012,25.0282,24.9877,25.012,96213.0
2016-10-18 11:40:00,30.9,30.92,30.88,30.9,94951.0,25.012,25.0282,24.9958,25.012,94951.0
2016-10-18 11:50:00,30.9,30.96,30.89,30.96,121733.0,25.012,25.0606,25.0039,25.0606,121733.0
2016-10-18 12:00:00,30.96,30.98,30.91,30.92,55014.0,25.0606,25.0768,25.0201,25.0282,55014.0
2016-10-18 12:10:00,30.92,30.94,30.9,30.91,49734.0,25.0282,25.0444,25.012,25.0201,49734.0
2016-10-18 12:20:00,30.92,30.92,30.88,30.9,46853.0,25.0282,25.0282,24.9958,25.012,46853.0
2016-10-18 12:30:00,30.9,30.93,30.88,30.89,44034.0,25.012,25.0363,24.9958,25.0039,44034.0
2016-10-18 12:40:00,30.89,30.89,30.85,30.87,59096.0,25.0039,25.0039,24.9716,24.9877,59096.0
2016-10-18 12:50:00,30.87,30.88,30.86,30.88,31590.0,24.9877,24.9958,24.9797,24.9958,31590.0
2016-10-18 13:00:00,30.88,30.89,30.86,30.87,53140.0,24.9958,25.0039,24.9797,24.9877,53140.0
2016-10-18 13:10:00,30.88,30.88,30.83,30.84,66128.0,24.9958,24.9958,24.9554,24.9635,66128.0
2016-10-18 13:20:00,30.84,30.86,30.82,30.83,62206.0,24.9635,24.9797,24.9473,24.9554,62206.0
2016-10-18 13:30:00,30.83,30.85,30.8,30.83,42328.0,24.9554,24.9716,24.9311,24.9554,42328.0
2016-10-18 13:40:00,30.83,30.83,30.8,30.83,269124.0,24.9554,24.9554,24.9311,24.9554,269124.0
2016-10-18 13:50:00,30.82,30.84,30.79,30.82,218864.0,24.9473,24.9635,24.923,24.9473,218864.0
2016-10-18 14:00:00,30.83,30.83,30.8,30.82,41837.0,24.9554,24.9554,24.9311,24.9473,41837.0
2016-10-18 14:10:00,30.82,30.83,30.79,30.81,156832.0,24.9473,24.9554,24.923,24.9392,156832.0
2016-10-18 14:20:00,30.82,30.83,30.79,30.83,53506.0,24.9473,24.9554,24.923,24.9554,53506.0
2016-10-18 14:30:00,30.83,30.85,30.82,30.84,68660.0,24.9554,24.9716,24.9473,24.9635,68660.0
2016-10-18 14:40:00,30.85,30.89,30.84,30.88,70568.0,24.9716,25.0039,24.9635,24.9958,70568.0
2016-10-18 14:50:00,30.88,30.89,30.85,30.85,65424.0,24.9958,25.0039,24.9716,24.9716,65424.0
2016-10-18 15:00:00,30.85,30.85,30.82,30.83,72916.0,24.9716,24.9716,24.9473,24.9554,72916.0
2016-10-18 15:10:00,30.83,30.86,30.82,30.85,97205.0,24.9554,24.9797,24.9473,24.9716,97205.0
2016-10-18 15:20:00,30.85,30.86,30.84,30.86,104255.0,24.9716,24.9797,24.9635,24.9797,104255.0
2016-10-18 15:30:00,30.86,30.89,30.84,30.89,306936.0,24.9797,25.0039,24.9635,25.0039,306936.0
2016-10-18 15:40:00,30.89,30.9,30.85,30.85,249961.0,25.0039,25.012,24.9716,24.9716,249961.0
2016-10-18 15:50:00,30.85,30.88,30.84,30.86,437898.0,24.9716,24.9958,24.9635,24.9797,437898.0
2016-10-19 09:30:00,30.95,31.03,30.72,30.75,676397.0,25.0525,25.1173,24.8663,24.8906,676397.0
2016-10-19 09:40:00,30.75,30.78,30.66,30.69,215412.0,24.8906,24.9149,24.8178,24.842,215412.0
2016-10-19 09:50:00,30.69,30.76,30.66,30.75,190631.0,24.842,24.8987,24.8178,24.8906,190631.0
2016-10-19 10:00:00,30.75,30.79,30.73,30.74,92104.0,24.8906,24.923,24.8744,24.8825,92104.0
2016-10-19 10:10:00,30.75,30.8,30.72,30.77,130095.0,24.8906,24.9311,24.8663,24.9068,130095.0
2016-10-19 10:20:00,30.77,30.87,30.76,30.84,206700.0,24.9068,24.9877,24.8987,24.9635,206700.0
2016-10-19 10:30:00,30.85,30.9,30.83,30.89,185215.0,24.9716,25.012,24.9554,25.0039,185215.0
2016-10-19 10:40:00,30.9,30.91,30.82,30.85,207048.0,25.012,25.0201,24.9473,24.9716,207048.0
2016-10-19 10:50:00,30.85,30.88,30.84,30.87,118204.0,24.9716,24.9958,24.9635,24.9877,118204.0
2016-10-19 11:00:00,30.88,30.89,30.86,30.89,44780.0,24.9958,25.0039,24.9797,25.0039,44780.0
2016-10-19 11:10:00,30.89,30.91,30.88,30.89,37962.0,25.0039,25.0201,24.9958,25.0039,37962.0
2016-10-19 11:20:00,30.89,30.91,30.88,30.88,94182.0,25.0039,25.0201,24.9958,24.9958,94182.0
2016-10-19 11:30:00,30.88,30.92,30.88,30.91,77894.0,24.9958,25.0282,24.9958,25.0201,77894.0
2016-10-19 11:40:00,30.91,30.94,30.9,30.9,116100.0,25.0201,25.0444,25.012,25.012,116100.0
2016-10-19 11:50:00,30.9,30.94,30.9,30.91,54674.0,25.012,25.0444,25.012,25.0201,54674.0
2016-10-19 12:00:00,30.92,30.95,30.9,30.91,59032.0,25.0282,25.0525,25.012,25.0201,59032.0
2016-10-19 12:10:00,30.91,30.91,30.88,30.88,68317.0,25.0201,25.0201,24.9958,24.9958,68317.0
2016-10-19 12:20:00,30.89,30.91,30.88,30.9,69540.0,25.0039,25.0201,24.9958,25.012,69540.0
2016-10-19 12:30:00,30.9,30.92,30.89,30.92,63062.0,25.012,25.0282,25.0039,25.0282,63062.0
2016-10-19 12:40:00,30.92,30.92,30.89,30.9,74678.0,25.0282,25.0282,25.0039,25.012,74678.0
2016-10-19 12:50:00,30.9,30.92,30.88,30.89,162792.0,25.012,25.0282,24.9958,25.0039,162792.0
2016-10-19 13:00:00,30.89,30.9,30.88,30.89,36450.0,25.0039,25.012,24.9958,25.0039,36450.0
2016-10-19 13:10:00,30.88,30.9,30.86,30.9,67598.0,24.9958,25.012,24.9797,25.012,67598.0
2016-10-19 13:20:00,30.9,30.91,30.89,30.9,29194.0,25.012,25.0201,25.0039,25.012,29194.0
2016-10-19 13:30:00,30.91,30.91,30.86,30.88,91579.0,25.0201,25.0201,24.9797,24.9958,91579.0
2016-10-19 13:40:00,30.88,30.89,30.87,30.89,37848.0,24.9958,25.0039,24.9877,25.0039,37848.0
2016-10-19 13:50:00,30.88,30.9,30.87,30.88,58108.0,24.9958,25.012,24.9877,24.9958,58108.0
2016-10-19 14:00:00,30.89,30.93,30.88,30.92,289763.0,25.0039,25.0363,24.9958,25.0282,289763.0
2016-10-19 14:10:00,30.91,30.95,30.91,30.95,82310.0,25.0201,25.0525,25.0201,25.0525,82310.0
2016-10-19 14:20:00,30.95,30.97,30.94,30.96,66331.0,25.0525,25.0687,25.0444,25.0606,66331.0
2016-10-19 14:30:00,30.96,30.97,30.94,30.96,59236.0,25.0606,25.0687,25.0444,25.0606,59236.0
2016-10-19 14:40:00,30.96,31.02,30.95,31.01,112967.0,25.0606,25.1092,25.0525,25.1011,112967.0
2016-10-19 14:50:00,31.02,31.03,30.97,31.0,63216.0,25.1092,25.1173,25.0687,25.093,63216.0
2016-10-19 15:00:00,31.0,31.02,30.99,31.01,76922.0,25.093,25.1092,25.0849,25.1011,76922.0
2016-10-19 15:10:00,31.0,31.04,31.0,31.03,67593.0,25.093,25.1254,25.093,25.1173,67593.0
2016-10-19 15:20:00,31.03,31.04,31.01,31.02,94720.0,25.1173,25.1254,25.1011,25.1092,94720.0
2016-10-19 15:30:00,31.02,31.03,31.01,31.02,135364.0,25.1092,25.1173,25.1011,25.1092,135364.0
2016-10-19 15:40:00,31.02,31.03,30.93,30.98,1019441.0,25.1092,25.1173,25.0363,25.0768,1019441.0
2016-10-19 15:50:00,30.98,31.01,30.97,30.97,891275.0,25.0768,25.1011,25.0687,25.0687,891275.0
2016-10-20 09:30:00,30.93,31.04,30.91,30.96,240038.0,25.0363,25.1254,25.0201,25.0606,240038.0
2016-10-20 09:40:00,30.96,31.07,30.95,31.04,123088.0,25.0606,25.1496,25.0525,25.1254,123088.0
2016-10-20 09:50:00,31.05,31.06,31.01,31.04,135279.0,25.1334,25.1415,25.1011,25.1254,135279.0
2016-10-20 10:00:00,31.05,31.13,31.02,31.05,253036.0,25.1334,25.1982,25.1092,25.1334,253036.0
2016-10-20 10:10:00,31.05,31.1,31.05,31.08,83797.0,25.1334,25.1739,25.1334,25.1577,83797.0
2016-10-20 10:20:00,31.09,31.1,30.93,30.94,167219.0,25.1658,25.1739,25.0363,25.0444,167219.0
2016-10-20 10:30:00,30.94,30.94,30.82,30.83,344628.0,25.0444,25.0444,24.9473,24.9554,344628.0
2016-10-20 10:40:00,30.83,30.9,30.8,30.9,480612.0,24.9554,25.012,24.9311,25.012,480612.0
2016-10-20 10:50:00,30.9,30.97,30.87,30.96,221719.0,25.012,25.0687,24.9877,25.0606,221719.0
2016-10-20 11:00:00,30.96,31.0,30.94,30.96,175435.0,25.0606,25.093,25.0444,25.0606,175435.0
2016-10-20 11:10:00,30.96,31.02,30.95,30.98,164056.0,25.0606,25.1092,25.0525,25.0768,164056.0
2016-10-20 11:20:00,30.98,31.04,30.96,31.02,94648.0,25.0768,25.1254,25.0606,25.1092,94648.0
2016-10-20 11:30:00,31.02,31.07,31.0,31.03,121759.0,25.1092,25.1496,25.093,25.1173,121759.0
2016-10-20 11:40:00,31.02,31.07,31.02,31.05,167550.0,25.1092,25.1496,25.1092,25.1334,167550.0
2016-10-20 11:50:00,31.05,31.09,31.03,31.07,210082.0,25.1334,25.1658,25.1173,25.1496,210082.0
2016-10-20 12:00:00,31.08,31.11,31.04,31.05,81814.0,25.1577,25.182,25.1254,25.1334,81814.0
2016-10-20 12:10:00,31.05,31.11,31.03,31.04,193796.0,25.1334,25.182,25.1173,25.1254,193796.0
2016-10-20 12:20:00,31.04,31.04,30.98,31.01,66828.0,25.1254,25.1254,25.0768,25.1011,66828.0
2016-10-20 12:30:00,31.02,31.05,31.01,31.05,32361.0,25.1092,25.1334,25.1011,25.1334,32361.0
2016-10-20 12:40:00,31.06,31.09,31.04,31.05,42704.0,25.1415,25.1658,25.1254,25.1334,42704.0
2016-10-20 12:50:00,31.05,31.06,31.02,31.02,32501.0,25.1334,25.1415,25.1092,25.1092,32501.0
2016-10-20 13:00:00,31.02,31.11,31.02,31.08,305181.0,25.1092,25.182,25.1092,25.1577,305181.0
2016-10-20 13:10:00,31.08,31.12,31.07,31.1,329453.0,25.1577,25.1901,25.1496,25.1739,329453.0
2016-10-20 13:20:00,31.09,31.14,31.09,31.12,152267.0,25.1658,25.2063,25.1658,25.1901,152267.0
2016-10-20 13:30:00,31.11,31.12,31.1,31.1,47750.0,25.182,25.1901,25.1739,25.1739,47750.0
2016-10-20 13:40:00,31.1,31.12,31.04,31.05,55899.0,25.1739,25.1901,25.1254,25.1334,55899.0
2016-10-20 13:50:00,31.04,31.07,31.01,31.04,317996.0,25.1254,25.1496,25.1011,25.1254,317996.0
2016-10-20 14:00:00,31.04,31.07,31.01,31.04,79546.0,25.1254,25.1496,25.1011,25.1254,79546.0
2016-10-20 14:10:00,31.04,31.04,31.02,31.03,33332.0,25.1254,25.1254,25.1092,25.1173,33332.0
2016-10-20 14:20:00,31.03,31.06,31.01,31.05,98687.0,25.1173,25.1415,25.1011,25.1334,98687.0
2016-10-20 14:30:00,31.05,31.08,31.02,31.02,125321.0,25.1334,25.1577,25.1092,25.1092,125321.0
2016-10-20 14:40:00,31.02,31.15,31.02,31.08,437017.0,25.1092,25.2144,25.1092,25.1577,437017.0
2016-10-20 14:50:00,31.08,31.13,31.06,31.1,277108.0,25.1577,25.1982,25.1415,25.1739,277108.0
2016-10-20 15:00:00,31.09,31.1,31.06,31.08,193976.0,25.1658,25.1739,25.1415,25.1577,193976.0
2016-10-20 15:10:00,31.08,31.13,31.07,31.08,87151.0,25.1577,25.1982,25.1496,25.1577,87151.0
2016-10-20 15:20:00,31.08,31.11,31.06,31.07,46465.0,25.1577,25.182,25.1415,25.1496,46465.0
2016-10-20 15:30:00,31.08,31.09,31.05,31.06,74749.0,25.1577,25.1658,25.1334,25.1415,74749.0
2016-10-20 15:40:00,31.06,31.07,31.03,31.05,238679.0,25.1415,25.1496,25.1173,25.1334,238679.0
2016-10-20 15:50:00,31.06,31.06,31.03,31.03,430659.0,25.1415,25.1415,25.1173,25.1173,430659.0
2016-10-21 09:30:00,30.92,30.94,30.76,30.91,311042.0,25.0282,25.0444,24.8987,25.0201,311042.0
2016-10-21 09:40:00,30.92,30.92,30.82,30.84,109502.0,25.0282,25.0282,24.9473,24.9635,109502.0
2016-10-21 09:50:00,30.84,30.96,30.84,30.93,111505.0,24.9635,25.0606,24.9635,25.0363,111505.0
2016-10-21 10:00:00,30.94,30.95,30.9,30.93,88575.0,25.0444,25.0525,25.012,25.0363,88575.0
2016-10-21 10:10:00,30.94,30.94,30.89,30.92,72174.0,25.0444,25.0444,25.0039,25.0282,72174.0
2016-10-21 10:20:00,30.92,30.96,30.91,30.94,77899.0,25.0282,25.0606,25.0201,25.0444,77899.0
2016-10-21 10:30:00,30.94,30.99,30.94,30.95,124077.0,25.0444,25.0849,25.0444,25.0525,124077.0
2016-10-21 10:40:00,30.94,31.0,30.94,30.98,73791.0,25.0444,25.093,25.0444,25.0768,73791.0
2016-10-21 10:50:00,30.98,30.99,30.95,30.98,55430.0,25.0768,25.0849,25.0525,25.0768,55430.0
2016-10-21 11:00:00,30.99,30.99,30.95,30.99,109411.0,25.0849,25.0849,25.0525,25.0849,109411.0
2016-10-21 11:10:00,30.99,31.01,30.98,31.0,59969.0,25.0849,25.1011,25.0768,25.093,59969.0
2016-10-21 11:20:00,30.99,31.02,30.97,31.02,61730.0,25.0849,25.1092,25.0687,25.1092,61730.0
2016-10-21 11:30:00,31.01,31.02,30.99,31.01,43257.0,25.1011,25.1092,25.0849,25.1011,43257.0
2016-10-21 11:40:00,31.01,31.07,31.01,31.05,55168.0,25.1011,25.1496,25.1011,25.1334,55168.0
2016-10-21 11:50:00,31.06,31.08,31.05,31.05,48849.0,25.1415,25.1577,25.1334,25.1334,48849.0
2016-10-21 12:00:00,31.05,31.07,31.04,31.04,22942.0,25.1334,25.1496,25.1254,25.1254,22942.0
2016-10-21 12:10:00,31.05,31.07,31.03,31.04,65524.0,25.1334,25.1496,25.1173,25.1254,65524.0
2016-10-21 12:20:00,31.04,31.05,31.03,31.03,29717.0,25.1254,25.1334,25.1173,25.1173,29717.0
2016-10-21 12:30:00,31.03,31.04,31.01,31.02,52040.0,25.1173,25.1254,25.1011,25.1092,52040.0
2016-10-21 12:40:00,31.02,31.04,31.0,31.04,290384.0,25.1092,25.1254,25.093,25.1254,290384.0
2016-10-21 12:50:00,31.04,31.07,31.03,31.05,62155.0,25.1254,25.1496,25.1173,25.1334,62155.0
2016-10-21 13:00:00,31.05,31.06,31.03,31.05,34805.0,25.1334,25.1415,25.1173,25.1334,34805.0
2016-10-21 13:10:00,31.06,31.06,31.04,31.04,17341.0,25.1415,25.1415,25.1254,25.1254,17341.0
2016-10-21 13:20:00,31.04,31.06,31.04,31.04,30474.0,25.1254,25.1415,25.1254,25.1254,30474.0
2016-10-21 13:30:00,31.04,31.05,30.99,31.01,42038.0,25.1254,25.1334,25.0849,25.1011,42038.0
2016-10-21 13:40:00,31.01,31.04,31.0,31.04,33636.0,25.1011,25.1254,25.093,25.1254,33636.0
2016-10-21 13:50:00,31.04,31.05,31.03,31.04,37685.0,25.1254,25.1334,25.1173,25.1254,37685.0
2016-10-21 14:00:00,31.05,31.05,31.04,31.04,12771.0,25.1334,25.1334,25.1254,25.1254,12771.0
2016-10-21 14:10:00,31.05,31.08,31.04,31.07,73893.0,25.1334,25.1577,25.1254,25.1496,73893.0
2016-10-21 14:20:00,31.07,31.1,31.06,31.1,43350.0,25.1496,25.1739,25.1415,25.1739,43350.0
2016-10-21 14:30:00,31.1,31.14,31.08,31.14,76477.0,25.1739,25.2063,25.1577,25.2063,76477.0
2016-10-21 14:40:00,31.14,31.14,31.11,31.12,35165.0,25.2063,25.2063,25.182,25.1901,35165.0
2016-10-21 14:50:00,31.11,31.14,31.11,31.14,37758.0,25.182,25.2063,25.182,25.2063,37758.0
2016-10-21 15:00:00,31.13,31.14,31.12,31.13,29635.0,25.1982,25.2063,25.1901,25.1982,29635.0
2016-10-21 15:10:00,31.14,31.14,31.12,31.12,30393.0,25.2063,25.2063,25.1901,25.1901,30393.0
2016-10-21 15:20:00,31.13,31.13,31.09,31.11,41670.0,25.1982,25.1982,25.1658,25.182,41670.0
2016-10-21 15:30:00,31.11,31.13,31.09,31.1,77811.0,25.182,25.1982,25.1658,25.1739,77811.0
2016-10-21 15:40:00,31.1,31.1,31.07,31.08,138932.0,25.1739,25.1739,25.1496,25.1577,138932.0
2016-10-21 15:50:00,31.08,31.1,31.06,31.09,666298.0,25.1577,25.1739,25.1415,25.1658,666298.0
2016-10-24 09:30:00,31.14,31.28,31.08,31.22,402094.0,25.2063,25.3196,25.1577,25.2711,402094.0
2016-10-24 09:40:00,31.21,31.3,31.2,31.25,150645.0,25.263,25.3358,25.2549,25.2953,150645.0
2016-10-24 09:50:00,31.25,31.32,31.24,31.32,61406.0,25.2953,25.352,25.2872,25.352,61406.0
2016-10-24 10:00:00,31.32,31.38,31.3,31.37,86303.0,25.352,25.4006,25.3358,25.3925,86303.0
2016-10-24 10:10:00,31.37,31.38,31.34,31.35,85779.0,25.3925,25.4006,25.3682,25.3763,85779.0
2016-10-24 10:20:00,31.34,31.36,31.33,31.33,76645.0,25.3682,25.3844,25.3601,25.3601,76645.0
2016-10-24 10:30:00,31.34,31.36,31.32,31.32,64609.0,25.3682,25.3844,25.352,25.352,64609.0
2016-10-24 10:40:00,31.33,31.36,31.32,31.35,83941.0,25.3601,25.3844,25.352,25.3763,83941.0
2016-10-24 10:50:00,31.35,31.36,31.34,31.36,39161.0,25.3763,25.3844,25.3682,25.3844,39161.0
2016-10-24 11:00:00,31.35,31.36,31.35,31.36,49643.0,25.3763,25.3844,25.3763,25.3844,49643.0
2016-10-24 11:10:00,31.35,31.36,31.35,31.36,45725.0,25.3763,25.3844,25.3763,25.3844,45725.0
2016-10-24 11:20:00,31.36,31.36,31.34,31.35,77024.0,25.3844,25.3844,25.3682,25.3763,77024.0
2016-10-24 11:30:00,31.35,31.36,31.33,31.34,48067.0,25.3763,25.3844,25.3601,25.3682,48067.0
2016-10-24 11:40:00,31.33,31.34,31.29,31.32,55361.0,25.3601,25.3682,25.3277,25.352,55361.0
2016-10-24 11:50:00,31.31,31.32,31.26,31.29,52916.0,25.3439,25.352,25.3034,25.3277,52916.0
2016-10-24 12:00:00,31.29,31.3,31.28,31.3,23204.0,25.3277,25.3358,25.3196,25.3358,23204.0
2016-10-24 12:10:00,31.29,31.32,31.29,31.32,41156.0,25.3277,25.352,25.3277,25.352,41156.0
2016-10-24 12:20:00,31.31,31.33,31.31,31.33,58132.0,25.3439,25.3601,25.3439,25.3601,58132.0
2016-10-24 12:30:00,31.33,31.36,31.32,31.35,101836.0,25.3601,25.3844,25.352,25.3763,101836.0
2016-10-24 12:40:00,31.36,31.36,31.32,31.34,70808.0,25.3844,25.3844,25.352,25.3682,70808.0
2016-10-24 12:50:00,31.34,31.35,31.32,31.33,43147.0,25.3682,25.3763,25.352,25.3601,43147.0
2016-10-24 13:00:00,31.33,31.34,31.31,31.32,26922.0,25.3601,25.3682,25.3439,25.352,26922.0
2016-10-24 13:10:00,31.31,31.34,31.31,31.34,40876.0,25.3439,25.3682,25.3439,25.3682,40876.0
2016-10-24 13:20:00,31.34,31.34,31.32,31.32,17773.0,25.3682,25.3682,25.352,25.352,17773.0
2016-10-24 13:30:00,31.32,31.34,31.31,31.34,53045.0,25.352,25.3682,25.3439,25.3682,53045.0
2016-10-24 13:40:00,31.34,31.34,31.3,31.3,70166.0,25.3682,25.3682,25.3358,25.3358,70166.0
2016-10-24 13:50:00,31.31,31.32,31.29,31.32,76498.0,25.3439,25.352,25.3277,25.352,76498.0
2016-10-24 14:00:00,31.32,31.35,31.31,31.35,44751.0,25.352,25.3763,25.3439,25.3763,44751.0
2016-10-24 14:10:00,31.35,31.38,31.33,31.38,80725.0,25.3763,25.4006,25.3601,25.4006,80725.0
2016-10-24 14:20:00,31.37,31.38,31.34,31.38,83328.0,25.3925,25.4006,25.3682,25.4006,83328.0
2016-10-24 14:30:00,31.38,31.38,31.34,31.35,40396.0,25.4006,25.4006,25.3682,25.3763,40396.0
2016-10-24 14:40:00,31.35,31.37,31.33,31.36,86084.0,25.3763,25.3925,25.3601,25.3844,86084.0
2016-10-24 14:50:00,31.36,31.36,31.34,31.36,43135.0,25.3844,25.3844,25.3682,25.3844,43135.0
2016-10-24 15:00:00,31.36,31.36,31.34,31.34,46952.0,25.3844,25.3844,25.3682,25.3682,46952.0
2016-10-24 15:10:00,31.34,31.38,31.34,31.37,65380.0,25.3682,25.4006,25.3682,25.3925,65380.0
2016-10-24 15:20:00,31.37,31.37,31.35,31.36,35395.0,25.3925,25.3925,25.3763,25.3844,35395.0
2016-10-24 15:30:00,31.36,31.38,31.35,31.38,84107.0,25.3844,25.4006,25.3763,25.4006,84107.0
2016-10-24 15:40:00,31.38,31.38,31.37,31.38,130484.0,25.4006,25.4006,25.3925,25.4006,130484.0
2016-10-24 15:50:00,31.38,31.41,31.35,31.4,545920.0,25.4006,25.4248,25.3763,25.4168,545920.0
2016-10-25 09:30:00,31.4,31.5,31.38,31.43,149627.0,25.4168,25.4977,25.4006,25.441,149627.0
2016-10-25 09:40:00,31.43,31.52,31.41,31.51,97169.0,25.441,25.5139,25.4248,25.5058,97169.0
2016-10-25 09:50:00,31.52,31.56,31.5,31.55,145200.0,25.5139,25.5463,25.4977,25.5382,145200.0
2016-10-25 10:00:00,31.55,31.58,31.52,31.53,62521.0,25.5382,25.5625,25.5139,25.522,62521.0
2016-10-25 10:10:00,31.53,31.54,31.5,31.54,55691.0,25.522,25.5301,25.4977,25.5301,55691.0
2016-10-25 10:20:00,31.54,31.54,31.49,31.54,106498.0,25.5301,25.5301,25.4896,25.5301,106498.0
2016-10-25 10:30:00,31.54,31.58,31.53,31.58,51300.0,25.5301,25.5625,25.522,25.5625,51300.0
2016-10-25 10:40:00,31.58,31.62,31.52,31.52,90860.0,25.5625,25.5948,25.5139,25.5139,90860.0
2016-10-25 10:50:00,31.53,31.54,31.5,31.54,34843.0,25.522,25.5301,25.4977,25.5301,34843.0
2016-10-25 11:00:00,31.54,31.56,31.52,31.52,46185.0,25.5301,25.5463,25.5139,25.5139,46185.0
2016-10-25 11:10:00,31.52,31.54,31.5,31.53,57528.0,25.5139,25.5301,25.4977,25.522,57528.0
2016-10-25 11:20:00,31.54,31.58,31.53,31.58,54917.0,25.5301,25.5625,25.522,25.5625,54917.0
2016-10-25 11:30:00,31.58,31.6,31.55,31.57,91778.0,25.5625,25.5786,25.5382,25.5544,91778.0
2016-10-25 11:40:00,31.57,31.57,31.54,31.54,63683.0,25.5544,25.5544,25.5301,25.5301,63683.0
2016-10-25 11:50:00,31.54,31.56,31.53,31.53,33675.0,25.5301,25.5463,25.522,25.522,33675.0
2016-10-25 12:00:00,31.54,31.54,31.49,31.51,130562.0,25.5301,25.5301,25.4896,25.5058,130562.0
2016-10-25 12:10:00,31.51,31.53,31.5,31.53,27562.0,25.5058,25.522,25.4977,25.522,27562.0
2016-10-25 12:20:00,31.53,31.56,31.52,31.53,45283.0,25.522,25.5463,25.5139,25.522,45283.0
2016-10-25 12:30:00,31.52,31.55,31.5,31.54,48091.0,25.5139,25.5382,25.4977,25.5301,48091.0
2016-10-25 12:40:00,31.53,31.59,31.53,31.58,39018.0,25.522,25.5706,25.522,25.5625,39018.0
2016-10-25 12:50:00,31.59,31.6,31.57,31.57,29878.0,25.5706,25.5786,25.5544,25.5544,29878.0
2016-10-25 13:00:00,31.57,31.57,31.53,31.53,27357.0,25.5544,25.5544,25.522,25.522,27357.0
2016-10-25 13:10:00,31.53,31.55,31.53,31.54,23842.0,25.522,25.5382,25.522,25.5301,23842.0
2016-10-25 13:20:00,31.54,31.55,31.54,31.55,33187.0,25.5301,25.5382,25.5301,25.5382,33187.0
2016-10-25 13:30:00,31.55,31.57,31.54,31.56,71158.0,25.5382,25.5544,25.5301,25.5463,71158.0
2016-10-25 13:40:00,31.56,31.58,31.55,31.56,21245.0,25.5463,25.5625,25.5382,25.5463,21245.0
2016-10-25 13:50:00,31.57,31.58,31.55,31.55,21717.0,25.5544,25.5625,25.5382,25.5382,21717.0
2016-10-25 14:00:00,31.56,31.58,31.55,31.58,38452.0,25.5463,25.5625,25.5382,25.5625,38452.0
2016-10-25 14:10:00,31.58,31.59,31.57,31.59,16552.0,25.5625,25.5706,25.5544,25.5706,16552.0
2016-10-25 14:20:00,31.59,31.59,31.56,31.57,37549.0,25.5706,25.5706,25.5463,25.5544,37549.0
2016-10-25 14:30:00,31.57,31.58,31.54,31.57,54375.0,25.5544,25.5625,25.5301,25.5544,54375.0
2016-10-25 14:40:00,31.56,31.58,31.55,31.56,34288.0,25.5463,25.5625,25.5382,25.5463,34288.0
2016-10-25 14:50:00,31.56,31.56,31.54,31.55,54275.0,25.5463,25.5463,25.5301,25.5382,54275.0
2016-10-25 15:00:00,31.56,31.58,31.54,31.56,68144.0,25.5463,25.5625,25.5301,25.5463,68144.0
2016-10-25 15:10:00,31.55,31.56,31.54,31.55,44900.0,25.5382,25.5463,25.5301,25.5382,44900.0
2016-10-25 15:20:00,31.54,31.56,31.54,31.55,44613.0,25.5301,25.5463,25.5301,25.5382,44613.0
2016-10-25 15:30:00,31.55,31.56,31.54,31.55,84758.0,25.5382,25.5463,25.5301,25.5382,84758.0
2016-10-25 15:40:00,31.55,31.56,31.54,31.55,130133.0,25.5382,25.5463,25.5301,25.5382,130133.0
2016-10-25 15:50:00,31.56,31.58,31.55,31.55,565632.0,25.5463,25.5625,25.5382,25.5382,565632.0
2016-10-26 09:30:00,31.19,31.24,31.07,31.24,299187.0,25.2468,25.2872,25.1496,25.2872,299187.0
2016-10-26 09:40:00,31.24,31.32,31.23,31.31,192908.0,25.2872,25.352,25.2791,25.3439,192908.0
2016-10-26 09:50:00,31.31,31.34,31.24,31.3,88133.0,25.3439,25.3682,25.2872,25.3358,88133.0
2016-10-26 10:00:00,31.29,31.36,31.27,31.34,125398.0,25.3277,25.3844,25.3115,25.3682,125398.0
2016-10-26 10:10:00,31.34,31.39,31.31,31.33,68161.0,25.3682,25.4087,25.3439,25.3601,68161.0
2016-10-26 10:20:00,31.33,31.39,31.31,31.32,94261.0,25.3601,25.4087,25.3439,25.352,94261.0
2016-10-26 10:30:00,31.33,31.4,31.33,31.37,86329.0,25.3601,25.4168,25.3601,25.3925,86329.0
2016-10-26 10:40:00,31.36,31.38,31.34,31.38,126846.0,25.3844,25.4006,25.3682,25.4006,126846.0
2016-10-26 10:50:00,31.38,31.4,31.35,31.38,74314.0,25.4006,25.4168,25.3763,25.4006,74314.0
2016-10-26 11:00:00,31.38,31.42,31.37,31.39,130406.0,25.4006,25.4329,25.3925,25.4087,130406.0
2016-10-26 11:10:00,31.39,31.43,31.38,31.38,41186.0,25.4087,25.441,25.4006,25.4006,41186.0
2016-10-26 11:20:00,31.37,31.39,31.34,31.37,51281.0,25.3925,25.4087,25.3682,25.3925,51281.0
2016-10-26 11:30:00,31.36,31.37,31.34,31.36,46777.0,25.3844,25.3925,25.3682,25.3844,46777.0
2016-10-26 11:40:00,31.36,31.37,31.31,31.32,70549.0,25.3844,25.3925,25.3439,25.352,70549.0
2016-10-26 11:50:00,31.32,31.34,31.21,31.21,164920.0,25.352,25.3682,25.263,25.263,164920.0
2016-10-26 12:00:00,31.23,31.25,31.21,31.24,55569.0,25.2791,25.2953,25.263,25.2872,55569.0
2016-10-26 12:10:00,31.24,31.29,31.24,31.29,26347.0,25.2872,25.3277,25.2872,25.3277,26347.0
2016-10-26 12:20:00,31.29,31.31,31.27,31.29,59071.0,25.3277,25.3439,25.3115,25.3277,59071.0
2016-10-26 12:30:00,31.29,31.3,31.27,31.3,30448.0,25.3277,25.3358,25.3115,25.3358,30448.0
2016-10-26 12:40:00,31.29,31.3,31.28,31.28,13612.0,25.3277,25.3358,25.3196,25.3196,13612.0
2016-10-26 12:50:00,31.29,31.33,31.29,31.3,27157.0,25.3277,25.3601,25.3277,25.3358,27157.0
2016-10-26 13:00:00,31.31,31.33,31.28,31.28,27938.0,25.3439,25.3601,25.3196,25.3196,27938.0
2016-10-26 13:10:00,31.29,31.3,31.24,31.27,80651.0,25.3277,25.3358,25.2872,25.3115,80651.0
2016-10-26 13:20:00,31.26,31.28,31.24,31.27,24939.0,25.3034,25.3196,25.2872,25.3115,24939.0
2016-10-26 13:30:00,31.27,31.28,31.21,31.22,69873.0,25.3115,25.3196,25.263,25.2711,69873.0
2016-10-26 13:40:00,31.23,31.23,31.18,31.22,42767.0,25.2791,25.2791,25.2387,25.2711,42767.0
2016-10-26 13:50:00,31.22,31.22,31.16,31.19,90311.0,25.2711,25.2711,25.2225,25.2468,90311.0
2016-10-26 14:00:00,31.2,31.2,31.15,31.19,55010.0,25.2549,25.2549,25.2144,25.2468,55010.0
2016-10-26 14:10:00,31.19,31.22,31.17,31.18,50029.0,25.2468,25.2711,25.2306,25.2387,50029.0
2016-10-26 14:20:00,31.18,31.23,31.18,31.22,101038.0,25.2387,25.2791,25.2387,25.2711,101038.0
2016-10-26 14:30:00,31.22,31.25,31.21,31.23,46416.0,25.2711,25.2953,25.263,25.2791,46416.0
2016-10-26 14:40:00,31.22,31.25,31.21,31.21,59276.0,25.2711,25.2953,25.263,25.263,59276.0
2016-10-26 14:50:00,31.22,31.28,31.21,31.26,128039.0,25.2711,25.3196,25.263,25.3034,128039.0
2016-10-26 15:00:00,31.25,31.26,31.23,31.24,62997.0,25.2953,25.3034,25.2791,25.2872,62997.0
2016-10-26 15:10:00,31.24,31.28,31.24,31.27,91862.0,25.2872,25.3196,25.2872,25.3115,91862.0
2016-10-26 15:20:00,31.27,31.28,31.23,31.26,164775.0,25.3115,25.3196,25.2791,25.3034,164775.0
2016-10-26 15:30:00,31.26,31.27,31.22,31.24,97895.0,25.3034,25.3115,25.2711,25.2872,97895.0
2016-10-26 15:40:00,31.24,31.24,31.21,31.24,161567.0,25.2872,25.2872,25.263,25.2872,161567.0
2016-10-26 15:50:00,31.23,31.24,31.21,31.22,409879.0,25.2791,25.2872,25.263,25.2711,409879.0
2016-10-27 09:30:00,31.22,31.26,31.12,31.18,562909.0,25.2711,25.3034,25.1901,25.2387,562909.0
2016-10-27 09:40:00,31.17,31.23,31.14,31.15,368128.0,25.2306,25.2791,25.2063,25.2144,368128.0
2016-10-27 09:50:00,31.15,31.21,31.14,31.2,354855.0,25.2144,25.263,25.2063,25.2549,354855.0
2016-10-27 10:00:00,31.2,31.2,31.09,31.11,111157.0,25.2549,25.2549,25.1658,25.182,111157.0
2016-10-27 10:10:00,31.11,31.15,31.08,31.11,102222.0,25.182,25.2144,25.1577,25.182,102222.0
2016-10-27 10:20:00,31.11,31.11,31.03,31.05,169908.0,25.182,25.182,25.1173,25.1334,169908.0
2016-10-27 10:30:00,31.06,31.06,31.0,31.01,155052.0,25.1415,25.1415,25.093,25.1011,155052.0
2016-10-27 10:40:00,31.01,31.02,30.93,30.95,199966.0,25.1011,25.1092,25.0363,25.0525,199966.0
2016-10-27 10:50:00,30.96,30.98,30.93,30.95,96174.0,25.0606,25.0768,25.0363,25.0525,96174.0
2016-10-27 11:00:00,30.96,30.99,30.94,30.99,65048.0,25.0606,25.0849,25.0444,25.0849,65048.0
2016-10-27 11:10:00,30.99,31.0,30.94,31.0,66941.0,25.0849,25.093,25.0444,25.093,66941.0
2016-10-27 11:20:00,31.0,31.03,30.99,31.0,67981.0,25.093,25.1173,25.0849,25.093,67981.0
2016-10-27 11:30:00,31.0,31.01,30.93,30.94,81594.0,25.093,25.1011,25.0363,25.0444,81594.0
2016-10-27 11:40:00,30.94,30.97,30.93,30.96,69310.0,25.0444,25.0687,25.0363,25.0606,69310.0
2016-10-27 11:50:00,30.96,30.99,30.91,30.98,77377.0,25.0606,25.0849,25.0201,25.0768,77377.0
2016-10-27 12:00:00,30.98,31.0,30.96,31.0,45950.0,25.0768,25.093,25.0606,25.093,45950.0
2016-10-27 12:10:00,30.99,31.0,30.97,31.0,46424.0,25.0849,25.093,25.0687,25.093,46424.0
2016-10-27 12:20:00,31.0,31.0,30.97,30.99,56183.0,25.093,25.093,25.0687,25.0849,56183.0
2016-10-27 12:30:00,30.99,31.0,30.94,30.96,57373.0,25.0849,25.093,25.0444,25.0606,57373.0
2016-10-27 12:40:00,30.96,30.97,30.92,30.96,66955.0,25.0606,25.0687,25.0282,25.0606,66955.0
2016-10-27 12:50:00,30.95,30.97,30.95,30.96,34604.0,25.0525,25.0687,25.0525,25.0606,34604.0
2016-10-27 13:00:00,30.96,30.98,30.92,30.94,64147.0,25.0606,25.0768,25.0282,25.0444,64147.0
2016-10-27 13:10:00,30.94,30.98,30.92,30.98,59973.0,25.0444,25.0768,25.0282,25.0768,59973.0
2016-10-27 13:20:00,30.98,30.98,30.96,30.96,60739.0,25.0768,25.0768,25.0606,25.0606,60739.0
2016-10-27 13:30:00,30.96,30.97,30.94,30.95,273121.0,25.0606,25.0687,25.0444,25.0525,273121.0
2016-10-27 13:40:00,30.95,30.95,30.91,30.91,46532.0,25.0525,25.0525,25.0201,25.0201,46532.0
2016-10-27 13:50:00,30.91,30.95,30.91,30.95,46180.0,25.0201,25.0525,25.0201,25.0525,46180.0
2016-10-27 14:00:00,30.95,30.96,30.93,30.94,133261.0,25.0525,25.0606,25.0363,25.0444,133261.0
2016-10-27 14:10:00,30.94,30.96,30.92,30.95,113773.0,25.0444,25.0606,25.0282,25.0525,113773.0
2016-10-27 14:20:00,30.95,30.95,30.92,30.95,77490.0,25.0525,25.0525,25.0282,25.0525,77490.0
2016-10-27 14:30:00,30.94,30.96,30.9,30.91,126208.0,25.0444,25.0606,25.012,25.0201,126208.0
2016-10-27 14:40:00,30.91,30.92,30.87,30.88,96682.0,25.0201,25.0282,24.9877,24.9958,96682.0
2016-10-27 14:50:00,30.87,30.88,30.86,30.86,105130.0,24.9877,24.9958,24.9797,24.9797,105130.0
2016-10-27 15:00:00,30.87,30.87,30.85,30.85,74355.0,24.9877,24.9877,24.9716,24.9716,74355.0
2016-10-27 15:10:00,30.85,30.86,30.78,30.78,225295.0,24.9716,24.9797,24.9149,24.9149,225295.0
2016-10-27 15:20:00,30.79,30.79,30.75,30.79,196292.0,24.923,24.923,24.8906,24.923,196292.0
2016-10-27 15:30:00,30.79,30.85,30.78,30.85,136116.0,24.923,24.9716,24.9149,24.9716,136116.0
2016-10-27 15:40:00,30.84,30.85,30.79,30.8,288426.0,24.9635,24.9716,24.923,24.9311,288426.0
2016-10-27 15:50:00,30.8,30.82,30.77,30.78,573694.0,24.9311,24.9473,24.9068,24.9149,573694.0
2016-10-28 09:30:00,30.94,31.01,30.83,30.99,540786.0,25.0444,25.1011,24.9554,25.0849,540786.0
2016-10-28 09:40:00,30.99,31.0,30.93,30.94,339182.0,25.0849,25.093,25.0363,25.0444,339182.0
2016-10-28 09:50:00,30.95,30.98,30.89,30.9,165759.0,25.0525,25.0768,25.0039,25.012,165759.0
2016-10-28 10:00:00,30.9,30.91,30.81,30.82,324960.0,25.012,25.0201,24.9392,24.9473,324960.0
2016-10-28 10:10:00,30.82,30.91,30.76,30.9,163058.0,24.9473,25.0201,24.8987,25.012,163058.0
2016-10-28 10:20:00,30.9,30.95,30.88,30.88,92719.0,25.012,25.0525,24.9958,24.9958,92719.0
2016-10-28 10:30:00,30.89,30.94,30.88,30.94,116984.0,25.0039,25.0444,24.9958,25.0444,116984.0
2016-10-28 10:40:00,30.94,30.97,30.93,30.96,117059.0,25.0444,25.0687,25.0363,25.0606,117059.0
2016-10-28 10:50:00,30.96,30.99,30.93,30.94,96004.0,25.0606,25.0849,25.0363,25.0444,96004.0
2016-10-28 11:00:00,30.94,30.96,30.93,30.94,28692.0,25.0444,25.0606,25.0363,25.0444,28692.0
2016-10-28 11:10:00,30.94,30.99,30.94,30.98,68611.0,25.0444,25.0849,25.0444,25.0768,68611.0
2016-10-28 11:20:00,30.98,31.0,30.94,30.96,76318.0,25.0768,25.093,25.0444,25.0606,76318.0
2016-10-28 11:30:00,30.96,30.98,30.95,30.97,78071.0,25.0606,25.0768,25.0525,25.0687,78071.0
2016-10-28 11:40:00,30.97,30.98,30.96,30.98,52332.0,25.0687,25.0768,25.0606,25.0768,52332.0
2016-10-28 11:50:00,30.98,30.98,30.97,30.97,24481.0,25.0768,25.0768,25.0687,25.0687,24481.0
2016-10-28 12:00:00,30.98,31.02,30.96,31.02,61097.0,25.0768,25.1092,25.0606,25.1092,61097.0
2016-10-28 12:10:00,31.02,31.04,30.99,31.02,159928.0,25.1092,25.1254,25.0849,25.1092,159928.0
2016-10-28 12:20:00,31.01,31.05,31.0,31.05,90400.0,25.1011,25.1334,25.093,25.1334,90400.0
2016-10-28 12:30:00,31.05,31.05,31.02,31.04,45806.0,25.1334,25.1334,25.1092,25.1254,45806.0
2016-10-28 12:40:00,31.04,31.08,31.04,31.05,55437.0,25.1254,25.1577,25.1254,25.1334,55437.0
2016-10-28 12:50:00,31.05,31.1,31.05,31.09,32787.0,25.1334,25.1739,25.1334,25.1658,32787.0
2016-10-28 13:00:00,31.09,31.1,30.94,30.94,140156.0,25.1658,25.1739,25.0444,25.0444,140156.0
2016-10-28 13:10:00,30.94,31.02,30.93,30.98,193767.0,25.0444,25.1092,25.0363,25.0768,193767.0
2016-10-28 13:20:00,30.98,31.04,30.97,30.99,116074.0,25.0768,25.1254,25.0687,25.0849,116074.0
2016-10-28 13:30:00,30.98,30.99,30.89,30.92,87324.0,25.0768,25.0849,25.0039,25.0282,87324.0
2016-10-28 13:40:00,30.92,30.99,30.92,30.95,106868.0,25.0282,25.0849,25.0282,25.0525,106868.0
2016-10-28 13:50:00,30.95,30.98,30.9,30.91,70787.0,25.0525,25.0768,25.012,25.0201,70787.0
2016-10-28 14:00:00,30.91,30.94,30.88,30.91,226252.0,25.0201,25.0444,24.9958,25.0201,226252.0
2016-10-28 14:10:00,30.91,30.91,30.85,30.88,117147.0,25.0201,25.0201,24.9716,24.9958,117147.0
2016-10-28 14:20:00,30.88,30.95,30.88,30.94,64627.0,24.9958,25.0525,24.9958,25.0444,64627.0
2016-10-28 14:30:00,30.93,30.99,30.92,30.93,67188.0,25.0363,25.0849,25.0282,25.0363,67188.0
2016-10-28 14:40:00,30.93,30.94,30.86,30.9,66570.0,25.0363,25.0444,24.9797,25.012,66570.0
2016-10-28 14:50:00,30.89,30.95,30.89,30.94,42223.0,25.0039,25.0525,25.0039,25.0444,42223.0
2016-10-28 15:00:00,30.93,30.95,30.9,30.91,28967.0,25.0363,25.0525,25.012,25.0201,28967.0
2016-10-28 15:10:00,30.91,30.92,30.85,30.86,42883.0,25.0201,25.0282,24.9716,24.9797,42883.0
2016-10-28 15:20:00,30.87,30.95,30.87,30.94,45717.0,24.9877,25.0525,24.9877,25.0444,45717.0
2016-10-28 15:30:00,30.93,30.94,30.86,30.86,85226.0,25.0363,25.0444,24.9797,24.9797,85226.0
2016-10-28 15:40:00,30.86,30.87,30.81,30.83,153341.0,24.9797,24.9877,24.9392,24.9554,153341.0
2016-10-28 15:50:00,30.84,30.85,30.76,30.77,403789.0,24.9635,24.9716,24.8987,24.9068,403789.0
2016-10-31 09:30:00,30.93,31.05,30.84,30.9,235771.0,25.0363,25.1334,24.9635,25.012,235771.0
2016-10-31 09:40:00,30.9,30.98,30.9,30.98,149706.0,25.012,25.0768,25.012,25.0768,149706.0
2016-10-31 09:50:00,30.98,31.0,30.93,30.95,81389.0,25.0768,25.093,25.0363,25.0525,81389.0
2016-10-31 10:00:00,30.94,30.98,30.92,30.98,57113.0,25.0444,25.0768,25.0282,25.0768,57113.0
2016-10-31 10:10:00,30.98,30.99,30.95,30.99,67968.0,25.0768,25.0849,25.0525,25.0849,67968.0
2016-10-31 10:20:00,30.99,31.05,30.99,31.01,61289.0,25.0849,25.1334,25.0849,25.1011,61289.0
2016-10-31 10:30:00,31.01,31.02,30.95,30.97,69681.0,25.1011,25.1092,25.0525,25.0687,69681.0
2016-10-31 10:40:00,30.96,30.98,30.93,30.96,36665.0,25.0606,25.0768,25.0363,25.0606,36665.0
2016-10-31 10:50:00,30.96,31.01,30.95,30.99,62358.0,25.0606,25.1011,25.0525,25.0849,62358.0
2016-10-31 11:00:00,30.99,31.01,30.97,30.99,54056.0,25.0849,25.1011,25.0687,25.0849,54056.0
2016-10-31 11:10:00,30.98,30.99,30.94,30.99,40071.0,25.0768,25.0849,25.0444,25.0849,40071.0
2016-10-31 11:20:00,30.99,31.06,30.98,31.06,91787.0,25.0849,25.1415,25.0768,25.1415,91787.0
2016-10-31 11:30:00,31.06,31.09,31.05,31.06,41118.0,25.1415,25.1658,25.1334,25.1415,41118.0
2016-10-31 11:40:00,31.06,31.09,31.05,31.06,50435.0,25.1415,25.1658,25.1334,25.1415,50435.0
2016-10-31 11:50:00,31.06,31.12,31.06,31.11,48746.0,25.1415,25.1901,25.1415,25.182,48746.0
2016-10-31 12:00:00,31.1,31.13,31.1,31.13,34993.0,25.1739,25.1982,25.1739,25.1982,34993.0
2016-10-31 12:10:00,31.12,31.13,31.1,31.11,43065.0,25.1901,25.1982,25.1739,25.182,43065.0
2016-10-31 12:20:00,31.12,31.12,31.1,31.11,44926.0,25.1901,25.1901,25.1739,25.182,44926.0
2016-10-31 12:30:00,31.11,31.12,31.1,31.11,30423.0,25.182,25.1901,25.1739,25.182,30423.0
2016-10-31 12:40:00,31.1,31.12,31.09,31.09,38830.0,25.1739,25.1901,25.1658,25.1658,38830.0
2016-10-31 12:50:00,31.09,31.1,31.07,31.08,41038.0,25.1658,25.1739,25.1496,25.1577,41038.0
2016-10-31 13:00:00,31.08,31.09,31.04,31.05,46506.0,25.1577,25.1658,25.1254,25.1334,46506.0
2016-10-31 13:10:00,31.05,31.05,31.03,31.03,34710.0,25.1334,25.1334,25.1173,25.1173,34710.0
2016-10-31 13:20:00,31.04,31.06,31.01,31.01,33451.0,25.1254,25.1415,25.1011,25.1011,33451.0
2016-10-31 13:30:00,31.01,31.06,31.01,31.05,64037.0,25.1011,25.1415,25.1011,25.1334,64037.0
2016-10-31 13:40:00,31.06,31.09,31.05,31.09,44776.0,25.1415,25.1658,25.1334,25.1658,44776.0
2016-10-31 13:50:00,31.09,31.1,31.06,31.06,36723.0,25.1658,25.1739,25.1415,25.1415,36723.0
2016-10-31 14:00:00,31.06,31.08,31.05,31.07,38550.0,25.1415,25.1577,25.1334,25.1496,38550.0
2016-10-31 14:10:00,31.07,31.07,31.02,31.03,42172.0,25.1496,25.1496,25.1092,25.1173,42172.0
2016-10-31 14:20:00,31.03,31.05,31.01,31.02,45560.0,25.1173,25.1334,25.1011,25.1092,45560.0
2016-10-31 14:30:00,31.02,31.04,31.02,31.03,46707.0,25.1092,25.1254,25.1092,25.1173,46707.0
2016-10-31 14:40:00,31.03,31.05,31.01,31.05,45573.0,25.1173,25.1334,25.1011,25.1334,45573.0
2016-10-31 14:50:00,31.04,31.08,31.03,31.08,64511.0,25.1254,25.1577,25.1173,25.1577,64511.0
2016-10-31 15:00:00,31.08,31.08,31.05,31.05,52711.0,25.1577,25.1577,25.1334,25.1334,52711.0
2016-10-31 15:10:00,31.06,31.06,31.04,31.05,73237.0,25.1415,25.1415,25.1254,25.1334,73237.0
2016-10-31 15:20:00,31.04,31.06,31.02,31.05,76814.0,25.1254,25.1415,25.1092,25.1334,76814.0
2016-10-31 15:30:00,31.05,31.06,31.03,31.04,64466.0,25.1334,25.1415,25.1173,25.1254,64466.0
2016-10-31 15:40:00,31.05,31.08,31.02,31.07,98766.0,25.1334,25.1577,25.1092,25.1496,98766.0
2016-10-31 15:50:00,31.07,31.12,31.06,31.1,420783.0,25.1496,25.1901,25.1415,25.1739,420783.0
2016-11-01 09:30:00,31.12,31.2,31.09,31.14,203524.0,25.1901,25.2549,25.1658,25.2063,203524.0
2016-11-01 09:40:00,31.13,31.14,31.03,31.04,163993.0,25.1982,25.2063,25.1173,25.1254,163993.0
2016-11-01 09:50:00,31.04,31.04,30.93,30.94,107487.0,25.1254,25.1254,25.0363,25.0444,107487.0
2016-11-01 10:00:00,30.95,30.99,30.94,30.95,67401.0,25.0525,25.0849,25.0444,25.0525,67401.0
2016-11-01 10:10:00,30.96,30.96,30.88,30.9,106506.0,25.0606,25.0606,24.9958,25.012,106506.0
2016-11-01 10:20:00,30.9,30.94,30.89,30.92,77106.0,25.012,25.0444,25.0039,25.0282,77106.0
2016-11-01 10:30:00,30.92,30.97,30.9,30.94,92493.0,25.0282,25.0687,25.012,25.0444,92493.0
2016-11-01 10:40:00,30.94,30.97,30.91,30.96,97754.0,25.0444,25.0687,25.0201,25.0606,97754.0
2016-11-01 10:50:00,30.96,31.0,30.95,30.99,98914.0,25.0606,25.093,25.0525,25.0849,98914.0
2016-11-01 11:00:00,30.99,31.02,30.94,30.95,132594.0,25.0849,25.1092,25.0444,25.0525,132594.0
2016-11-01 11:10:00,30.94,30.95,30.92,30.94,127920.0,25.0444,25.0525,25.0282,25.0444,127920.0
2016-11-01 11:20:00,30.94,30.97,30.92,30.93,154670.0,25.0444,25.0687,25.0282,25.0363,154670.0
2016-11-01 11:30:00,30.93,30.96,30.9,30.96,125637.0,25.0363,25.0606,25.012,25.0606,125637.0
2016-11-01 11:40:00,30.96,30.98,30.94,30.96,60271.0,25.0606,25.0768,25.0444,25.0606,60271.0
2016-11-01 11:50:00,30.96,30.96,30.9,30.9,59927.0,25.0606,25.0606,25.012,25.012,59927.0
2016-11-01 12:00:00,30.91,30.92,30.85,30.86,185021.0,25.0201,25.0282,24.9716,24.9797,185021.0
2016-11-01 12:10:00,30.86,30.86,30.82,30.84,91045.0,24.9797,24.9797,24.9473,24.9635,91045.0
2016-11-01 12:20:00,30.83,30.83,30.72,30.73,114461.0,24.9554,24.9554,24.8663,24.8744,114461.0
2016-11-01 12:30:00,30.74,30.77,30.72,30.74,89990.0,24.8825,24.9068,24.8663,24.8825,89990.0
2016-11-01 12:40:00,30.74,30.75,30.68,30.69,90805.0,24.8825,24.8906,24.834,24.842,90805.0
2016-11-01 12:50:00,30.68,30.69,30.66,30.68,41970.0,24.834,24.842,24.8178,24.834,41970.0
2016-11-01 13:00:00,30.67,30.69,30.66,30.68,52457.0,24.8259,24.842,24.8178,24.834,52457.0
2016-11-01 13:10:00,30.67,30.7,30.66,30.67,54615.0,24.8259,24.8501,24.8178,24.8259,54615.0
2016-11-01 13:20:00,30.66,30.67,30.62,30.65,56493.0,24.8178,24.8259,24.7854,24.8097,56493.0
2016-11-01 13:30:00,30.65,30.71,30.62,30.71,95453.0,24.8097,24.8582,24.7854,24.8582,95453.0
2016-11-01 13:40:00,30.71,30.71,30.65,30.7,202925.0,24.8582,24.8582,24.8097,24.8501,202925.0
2016-11-01 13:50:00,30.7,30.73,30.69,30.7,78896.0,24.8501,24.8744,24.842,24.8501,78896.0
2016-11-01 14:00:00,30.7,30.71,30.64,30.64,47678.0,24.8501,24.8582,24.8016,24.8016,47678.0
2016-11-01 14:10:00,30.64,30.65,30.55,30.55,88248.0,24.8016,24.8097,24.7287,24.7287,88248.0
2016-11-01 14:20:00,30.55,30.63,30.52,30.61,193941.0,24.7287,24.7935,24.7044,24.7773,193941.0
2016-11-01 14:30:00,30.61,30.61,30.56,30.57,132661.0,24.7773,24.7773,24.7368,24.7449,132661.0
2016-11-01 14:40:00,30.57,30.58,30.52,30.53,151137.0,24.7449,24.753,24.7044,24.7125,151137.0
2016-11-01 14:50:00,30.53,30.54,30.48,30.5,148424.0,24.7125,24.7206,24.6721,24.6882,148424.0
2016-11-01 15:00:00,30.5,30.53,30.49,30.52,82914.0,24.6882,24.7125,24.6802,24.7044,82914.0
2016-11-01 15:10:00,30.52,30.57,30.49,30.57,117845.0,24.7044,24.7449,24.6802,24.7449,117845.0
2016-11-01 15:20:00,30.57,30.63,30.55,30.63,217125.0,24.7449,24.7935,24.7287,24.7935,217125.0
2016-11-01 15:30:00,30.62,30.68,30.61,30.68,142589.0,24.7854,24.834,24.7773,24.834,142589.0
2016-11-01 15:40:00,30.68,30.74,30.63,30.74,446430.0,24.834,24.8825,24.7935,24.8825,446430.0
2016-11-01 15:50:00,30.74,30.76,30.71,30.71,604992.0,24.8825,24.8987,24.8582,24.8582,604992.0
2016-11-02 09:30:00,30.67,30.69,30.43,30.58,312878.0,24.8259,24.842,24.6316,24.753,312878.0
2016-11-02 09:40:00,30.57,30.69,30.55,30.67,151269.0,24.7449,24.842,24.7287,24.8259,151269.0
2016-11-02 09:50:00,30.67,30.73,30.64,30.7,144687.0,24.8259,24.8744,24.8016,24.8501,144687.0
2016-11-02 10:00:00,30.71,30.71,30.65,30.68,97356.0,24.8582,24.8582,24.8097,24.834,97356.0
2016-11-02 10:10:00,30.67,30.68,30.63,30.65,120476.0,24.8259,24.834,24.7935,24.8097,120476.0
2016-11-02 10:20:00,30.65,30.66,30.58,30.6,95088.0,24.8097,24.8178,24.753,24.7692,95088.0
2016-11-02 10:30:00,30.6,30.63,30.54,30.57,129119.0,24.7692,24.7935,24.7206,24.7449,129119.0
2016-11-02 10:40:00,30.57,30.59,30.49,30.56,197692.0,24.7449,24.7611,24.6802,24.7368,197692.0
2016-11-02 10:50:00,30.56,30.57,30.51,30.51,55657.0,24.7368,24.7449,24.6963,24.6963,55657.0
2016-11-02 11:00:00,30.51,30.52,30.42,30.44,139427.0,24.6963,24.7044,24.6235,24.6397,139427.0
2016-11-02 11:10:00,30.43,30.51,30.43,30.5,185156.0,24.6316,24.6963,24.6316,24.6882,185156.0
2016-11-02 11:20:00,30.5,30.57,30.48,30.5,160384.0,24.6882,24.7449,24.6721,24.6882,160384.0
2016-11-02 11:30:00,30.49,30.52,30.41,30.43,91007.0,24.6802,24.7044,24.6154,24.6316,91007.0
2016-11-02 11:40:00,30.44,30.46,30.39,30.42,261050.0,24.6397,24.6559,24.5992,24.6235,261050.0
2016-11-02 11:50:00,30.42,30.43,30.35,30.38,122268.0,24.6235,24.6316,24.5668,24.5911,122268.0
2016-11-02 12:00:00,30.37,30.39,30.33,30.34,129048.0,24.583,24.5992,24.5506,24.5587,129048.0
2016-11-02 12:10:00,30.34,30.36,30.29,30.3,190560.0,24.5587,24.5749,24.5183,24.5264,190560.0
2016-11-02 12:20:00,30.3,30.33,30.26,30.26,58439.0,24.5264,24.5506,24.494,24.494,58439.0
2016-11-02 12:30:00,30.27,30.3,30.26,30.29,88388.0,24.5021,24.5264,24.494,24.5183,88388.0
2016-11-02 12:40:00,30.29,30.35,30.28,30.35,61044.0,24.5183,24.5668,24.5102,24.5668,61044.0
2016-11-02 12:50:00,30.35,30.37,30.34,30.34,53791.0,24.5668,24.583,24.5587,24.5587,53791.0
2016-11-02 13:00:00,30.34,30.38,30.3,30.31,51111.0,24.5587,24.5911,24.5264,24.5345,51111.0
2016-11-02 13:10:00,30.32,30.33,30.24,30.25,99223.0,24.5425,24.5506,24.4778,24.4859,99223.0
2016-11-02 13:20:00,30.24,30.33,30.24,30.31,58167.0,24.4778,24.5506,24.4778,24.5345,58167.0
2016-11-02 13:30:00,30.3,30.35,30.3,30.33,47261.0,24.5264,24.5668,24.5264,24.5506,47261.0
2016-11-02 13:40:00,30.33,30.38,30.33,30.34,53116.0,24.5506,24.5911,24.5506,24.5587,53116.0
2016-11-02 13:50:00,30.34,30.4,30.33,30.38,52320.0,24.5587,24.6073,24.5506,24.5911,52320.0
2016-11-02 14:00:00,30.37,30.4,30.3,30.32,96134.0,24.583,24.6073,24.5264,24.5425,96134.0
2016-11-02 14:10:00,30.33,30.41,30.33,30.4,89598.0,24.5506,24.6154,24.5506,24.6073,89598.0
2016-11-02 14:20:00,30.4,30.44,30.37,30.39,93504.0,24.6073,24.6397,24.583,24.5992,93504.0
2016-11-02 14:30:00,30.39,30.43,30.35,30.39,64192.0,24.5992,24.6316,24.5668,24.5992,64192.0
2016-11-02 14:40:00,30.4,30.42,30.33,30.34,79665.0,24.6073,24.6235,24.5506,24.5587,79665.0
2016-11-02 14:50:00,30.34,30.36,30.31,30.33,76972.0,24.5587,24.5749,24.5345,24.5506,76972.0
2016-11-02 15:00:00,30.32,30.37,30.31,30.36,115938.0,24.5425,24.583,24.5345,24.5749,115938.0
2016-11-02 15:10:00,30.36,30.37,30.31,30.32,79469.0,24.5749,24.583,24.5345,24.5425,79469.0
2016-11-02 15:20:00,30.32,30.4,30.31,30.38,112143.0,24.5425,24.6073,24.5345,24.5911,112143.0
2016-11-02 15:30:00,30.39,30.39,30.33,30.33,77242.0,24.5992,24.5992,24.5506,24.5506,77242.0
2016-11-02 15:40:00,30.34,30.39,30.33,30.36,193277.0,24.5587,24.5992,24.5506,24.5749,193277.0
2016-11-02 15:50:00,30.37,30.41,30.3,30.39,627744.0,24.583,24.6154,24.5264,24.5992,627744.0
2016-11-03 09:30:00,30.35,30.47,30.31,30.4,324978.0,24.5668,24.664,24.5345,24.6073,324978.0
2016-11-03 09:40:00,30.4,30.43,30.27,30.28,155026.0,24.6073,24.6316,24.5021,24.5102,155026.0
2016-11-03 09:50:00,30.28,30.29,30.22,30.22,144788.0,24.5102,24.5183,24.4616,24.4616,144788.0
2016-11-03 10:00:00,30.22,30.26,30.18,30.22,76340.0,24.4616,24.494,24.4292,24.4616,76340.0
2016-11-03 10:10:00,30.21,30.27,30.21,30.24,193400.0,24.4535,24.5021,24.4535,24.4778,193400.0
2016-11-03 10:20:00,30.24,30.26,30.21,30.23,173495.0,24.4778,24.494,24.4535,24.4697,173495.0
2016-11-03 10:30:00,30.23,30.29,30.22,30.29,113399.0,24.4697,24.5183,24.4616,24.5183,113399.0
2016-11-03 10:40:00,30.29,30.33,30.27,30.29,124924.0,24.5183,24.5506,24.5021,24.5183,124924.0
2016-11-03 10:50:00,30.29,30.37,30.29,30.37,92273.0,24.5183,24.583,24.5183,24.583,92273.0
2016-11-03 11:00:00,30.37,30.42,30.35,30.41,80630.0,24.583,24.6235,24.5668,24.6154,80630.0
2016-11-03 11:10:00,30.41,30.48,30.41,30.47,126790.0,24.6154,24.6721,24.6154,24.664,126790.0
2016-11-03 11:20:00,30.47,30.49,30.46,30.46,51058.0,24.664,24.6802,24.6559,24.6559,51058.0
2016-11-03 11:30:00,30.46,30.5,30.45,30.48,48456.0,24.6559,24.6882,24.6478,24.6721,48456.0
2016-11-03 11:40:00,30.48,30.49,30.45,30.48,86963.0,24.6721,24.6802,24.6478,24.6721,86963.0
2016-11-03 11:50:00,30.48,30.49,30.47,30.49,148127.0,24.6721,24.6802,24.664,24.6802,148127.0
2016-11-03 12:00:00,30.49,30.49,30.39,30.4,132480.0,24.6802,24.6802,24.5992,24.6073,132480.0
2016-11-03 12:10:00,30.39,30.4,30.29,30.31,94512.0,24.5992,24.6073,24.5183,24.5345,94512.0
2016-11-03 12:20:00,30.3,30.31,30.27,30.28,67352.0,24.5264,24.5345,24.5021,24.5102,67352.0
2016-11-03 12:30:00,30.28,30.29,30.25,30.26,64700.0,24.5102,24.5183,24.4859,24.494,64700.0
2016-11-03 12:40:00,30.26,30.27,30.23,30.25,61984.0,24.494,24.5021,24.4697,24.4859,61984.0
2016-11-03 12:50:00,30.26,30.31,30.25,30.29,33086.0,24.494,24.5345,24.4859,24.5183,33086.0
2016-11-03 13:00:00,30.28,30.29,30.25,30.27,30031.0,24.5102,24.5183,24.4859,24.5021,30031.0
2016-11-03 13:10:00,30.27,30.28,30.24,30.25,43873.0,24.5021,24.5102,24.4778,24.4859,43873.0
2016-11-03 13:20:00,30.25,30.29,30.24,30.28,56432.0,24.4859,24.5183,24.4778,24.5102,56432.0
2016-11-03 13:30:00,30.27,30.27,30.23,30.23,39633.0,24.5021,24.5021,24.4697,24.4697,39633.0
2016-11-03 13:40:00,30.24,30.25,30.21,30.21,38834.0,24.4778,24.4859,24.4535,24.4535,38834.0
2016-11-03 13:50:00,30.22,30.24,30.21,30.22,43987.0,24.4616,24.4778,24.4535,24.4616,43987.0
2016-11-03 14:00:00,30.22,30.24,30.21,30.23,31853.0,24.4616,24.4778,24.4535,24.4697,31853.0
2016-11-03 14:10:00,30.23,30.26,30.22,30.23,66789.0,24.4697,24.494,24.4616,24.4697,66789.0
2016-11-03 14:20:00,30.23,30.25,30.21,30.23,49055.0,24.4697,24.4859,24.4535,24.4697,49055.0
2016-11-03 14:30:00,30.23,30.26,30.22,30.25,73764.0,24.4697,24.494,24.4616,24.4859,73764.0
2016-11-03 14:40:00,30.25,30.29,30.24,30.29,182721.0,24.4859,24.5183,24.4778,24.5183,182721.0
2016-11-03 14:50:00,30.28,30.39,30.28,30.38,109768.0,24.5102,24.5992,24.5102,24.5911,109768.0
2016-11-03 15:00:00,30.39,30.39,30.37,30.37,62595.0,24.5992,24.5992,24.583,24.583,62595.0
2016-11-03 15:10:00,30.38,30.4,30.33,30.34,129876.0,24.5911,24.6073,24.5506,24.5587,129876.0
2016-11-03 15:20:00,30.34,30.35,30.31,30.31,56153.0,24.5587,24.5668,24.5345,24.5345,56153.0
2016-11-03 15:30:00,30.32,30.32,30.28,30.28,114267.0,24.5425,24.5425,24.5102,24.5102,114267.0
2016-11-03 15:40:00,30.28,30.28,30.23,30.26,231908.0,24.5102,24.5102,24.4697,24.494,231908.0
2016-11-03 15:50:00,30.26,30.29,30.24,30.28,366472.0,24.494,24.5183,24.4778,24.5102,366472.0
2016-11-04 09:30:00,30.21,30.21,30.02,30.17,223519.0,24.4535,24.4535,24.2997,24.4211,223519.0
2016-11-04 09:40:00,30.17,30.26,30.16,30.16,87525.0,24.4211,24.494,24.413,24.413,87525.0
2016-11-04 09:50:00,30.15,30.22,30.14,30.18,108353.0,24.4049,24.4616,24.3968,24.4292,108353.0
2016-11-04 10:00:00,30.19,30.22,30.18,30.18,87782.0,24.4373,24.4616,24.4292,24.4292,87782.0
2016-11-04 10:10:00,30.18,30.19,30.06,30.09,106823.0,24.4292,24.4373,24.3321,24.3564,106823.0
2016-11-04 10:20:00,30.09,30.23,30.08,30.23,111780.0,24.3564,24.4697,24.3483,24.4697,111780.0
2016-11-04 10:30:00,30.22,30.3,30.22,30.27,105277.0,24.4616,24.5264,24.4616,24.5021,105277.0
2016-11-04 10:40:00,30.27,30.28,30.25,30.26,79255.0,24.5021,24.5102,24.4859,24.494,79255.0
2016-11-04 10:50:00,30.26,30.28,30.21,30.21,59947.0,24.494,24.5102,24.4535,24.4535,59947.0
2016-11-04 11:00:00,30.21,30.25,30.19,30.19,95617.0,24.4535,24.4859,24.4373,24.4373,95617.0
2016-11-04 11:10:00,30.2,30.3,30.19,30.3,82867.0,24.4454,24.5264,24.4373,24.5264,82867.0
2016-11-04 11:20:00,30.3,30.33,30.3,30.33,56567.0,24.5264,24.5506,24.5264,24.5506,56567.0
2016-11-04 11:30:00,30.34,30.34,30.3,30.33,44343.0,24.5587,24.5587,24.5264,24.5506,44343.0
2016-11-04 11:40:00,30.33,30.34,30.29,30.31,84116.0,24.5506,24.5587,24.5183,24.5345,84116.0
2016-11-04 11:50:00,30.3,30.36,30.28,30.36,65187.0,24.5264,24.5749,24.5102,24.5749,65187.0
2016-11-04 12:00:00,30.36,30.41,30.34,30.4,96412.0,24.5749,24.6154,24.5587,24.6073,96412.0
2016-11-04 12:10:00,30.39,30.43,30.39,30.41,66156.0,24.5992,24.6316,24.5992,24.6154,66156.0
2016-11-04 12:20:00,30.4,30.41,30.37,30.37,34769.0,24.6073,24.6154,24.583,24.583,34769.0
2016-11-04 12:30:00,30.37,30.38,30.34,30.37,47682.0,24.583,24.5911,24.5587,24.583,47682.0
2016-11-04 12:40:00,30.37,30.45,30.37,30.45,123842.0,24.583,24.6478,24.583,24.6478,123842.0
2016-11-04 12:50:00,30.44,30.45,30.42,30.44,68708.0,24.6397,24.6478,24.6235,24.6397,68708.0
2016-11-04 13:00:00,30.44,30.45,30.42,30.43,61544.0,24.6397,24.6478,24.6235,24.6316,61544.0
2016-11-04 13:10:00,30.43,30.44,30.42,30.43,47061.0,24.6316,24.6397,24.6235,24.6316,47061.0
2016-11-04 13:20:00,30.43,30.44,30.39,30.4,69803.0,24.6316,24.6397,24.5992,24.6073,69803.0
2016-11-04 13:30:00,30.4,30.4,30.36,30.4,73308.0,24.6073,24.6073,24.5749,24.6073,73308.0
2016-11-04 13:40:00,30.4,30.41,30.39,30.41,39475.0,24.6073,24.6154,24.5992,24.6154,39475.0
2016-11-04 13:50:00,30.41,30.41,30.39,30.41,53411.0,24.6154,24.6154,24.5992,24.6154,53411.0
2016-11-04 14:00:00,30.41,30.41,30.38,30.39,75397.0,24.6154,24.6154,24.5911,24.5992,75397.0
2016-11-04 14:10:00,30.39,30.42,30.39,30.41,43614.0,24.5992,24.6235,24.5992,24.6154,43614.0
2016-11-04 14:20:00,30.41,30.42,30.39,30.39,153237.0,24.6154,24.6235,24.5992,24.5992,153237.0
2016-11-04 14:30:00,30.4,30.4,30.34,30.34,52920.0,24.6073,24.6073,24.5587,24.5587,52920.0
2016-11-04 14:40:00,30.34,30.36,30.31,30.32,108187.0,24.5587,24.5749,24.5345,24.5425,108187.0
2016-11-04 14:50:00,30.32,30.35,30.29,30.3,92444.0,24.5425,24.5668,24.5183,24.5264,92444.0
2016-11-04 15:00:00,30.3,30.3,30.27,30.29,65429.0,24.5264,24.5264,24.5021,24.5183,65429.0
2016-11-04 15:10:00,30.29,30.3,30.26,30.26,107304.0,24.5183,24.5264,24.494,24.494,107304.0
2016-11-04 15:20:00,30.27,30.3,30.26,30.28,60467.0,24.5021,24.5264,24.494,24.5102,60467.0
2016-11-04 15:30:00,30.29,30.29,30.21,30.24,118887.0,24.5183,24.5183,24.4535,24.4778,118887.0
2016-11-04 15:40:00,30.25,30.27,30.23,30.25,186960.0,24.4859,24.5021,24.4697,24.4859,186960.0
2016-11-04 15:50:00,30.25,30.28,30.23,30.25,261649.0,24.4859,24.5102,24.4697,24.4859,261649.0
2016-11-07 09:30:00,30.72,30.89,30.68,30.77,180411.0,24.8663,25.0039,24.834,24.9068,180411.0
2016-11-07 09:40:00,30.77,30.84,30.73,30.8,97635.0,24.9068,24.9635,24.8744,24.9311,97635.0
2016-11-07 09:50:00,30.8,30.83,30.78,30.82,83039.0,24.9311,24.9554,24.9149,24.9473,83039.0
2016-11-07 10:00:00,30.82,30.87,30.82,30.87,90886.0,24.9473,24.9877,24.9473,24.9877,90886.0
2016-11-07 10:10:00,30.86,30.9,30.85,30.9,68974.0,24.9797,25.012,24.9716,25.012,68974.0
2016-11-07 10:20:00,30.91,31.01,30.91,31.01,117569.0,25.0201,25.1011,25.0201,25.1011,117569.0
2016-11-07 10:30:00,31.01,31.13,31.0,31.12,174644.0,25.1011,25.1982,25.093,25.1901,174644.0
2016-11-07 10:40:00,31.12,31.17,31.09,31.15,111043.0,25.1901,25.2306,25.1658,25.2144,111043.0
2016-11-07 10:50:00,31.15,31.22,31.14,31.22,72723.0,25.2144,25.2711,25.2063,25.2711,72723.0
2016-11-07 11:00:00,31.22,31.28,31.2,31.28,134612.0,25.2711,25.3196,25.2549,25.3196,134612.0
2016-11-07 11:10:00,31.28,31.38,31.27,31.37,137119.0,25.3196,25.4006,25.3115,25.3925,137119.0
2016-11-07 11:20:00,31.37,31.38,31.32,31.34,84440.0,25.3925,25.4006,25.352,25.3682,84440.0
2016-11-07 11:30:00,31.34,31.35,31.31,31.35,53962.0,25.3682,25.3763,25.3439,25.3763,53962.0
2016-11-07 11:40:00,31.35,31.38,31.33,31.34,35731.0,25.3763,25.4006,25.3601,25.3682,35731.0
2016-11-07 11:50:00,31.34,31.37,31.31,31.35,88641.0,25.3682,25.3925,25.3439,25.3763,88641.0
2016-11-07 12:00:00,31.35,31.37,31.34,31.36,45363.0,25.3763,25.3925,25.3682,25.3844,45363.0
2016-11-07 12:10:00,31.36,31.38,31.35,31.36,36145.0,25.3844,25.4006,25.3763,25.3844,36145.0
2016-11-07 12:20:00,31.36,31.37,31.35,31.37,25859.0,25.3844,25.3925,25.3763,25.3925,25859.0
2016-11-07 12:30:00,31.37,31.38,31.26,31.26,67405.0,25.3925,25.4006,25.3034,25.3034,67405.0
2016-11-07 12:40:00,31.27,31.31,31.25,31.31,53557.0,25.3115,25.3439,25.2953,25.3439,53557.0
2016-11-07 12:50:00,31.31,31.32,31.29,31.31,22240.0,25.3439,25.352,25.3277,25.3439,22240.0
2016-11-07 13:00:00,31.31,31.33,31.3,31.33,47909.0,25.3439,25.3601,25.3358,25.3601,47909.0
2016-11-07 13:10:00,31.33,31.34,31.31,31.32,38818.0,25.3601,25.3682,25.3439,25.352,38818.0
2016-11-07 13:20:00,31.32,31.33,31.3,31.31,62432.0,25.352,25.3601,25.3358,25.3439,62432.0
2016-11-07 13:30:00,31.3,31.33,31.3,31.31,37364.0,25.3358,25.3601,25.3358,25.3439,37364.0
2016-11-07 13:40:00,31.31,31.32,31.3,31.32,40777.0,25.3439,25.352,25.3358,25.352,40777.0
2016-11-07 13:50:00,31.32,31.32,31.3,31.32,38452.0,25.352,25.352,25.3358,25.352,38452.0
2016-11-07 14:00:00,31.32,31.32,31.3,31.31,31860.0,25.352,25.352,25.3358,25.3439,31860.0
2016-11-07 14:10:00,31.31,31.32,31.27,31.29,76211.0,25.3439,25.352,25.3115,25.3277,76211.0
2016-11-07 14:20:00,31.29,31.29,31.26,31.26,64448.0,25.3277,25.3277,25.3034,25.3034,64448.0
2016-11-07 14:30:00,31.27,31.28,31.23,31.23,90997.0,25.3115,25.3196,25.2791,25.2791,90997.0
2016-11-07 14:40:00,31.23,31.24,31.14,31.16,96938.0,25.2791,25.2872,25.2063,25.2225,96938.0
2016-11-07 14:50:00,31.16,31.2,31.15,31.2,39972.0,25.2225,25.2549,25.2144,25.2549,39972.0
2016-11-07 15:00:00,31.2,31.22,31.18,31.19,94998.0,25.2549,25.2711,25.2387,25.2468,94998.0
2016-11-07 15:10:00,31.19,31.23,31.18,31.22,69842.0,25.2468,25.2791,25.2387,25.2711,69842.0
2016-11-07 15:20:00,31.22,31.25,31.2,31.25,99782.0,25.2711,25.2953,25.2549,25.2953,99782.0
2016-11-07 15:30:00,31.25,31.35,31.24,31.35,239025.0,25.2953,25.3763,25.2872,25.3763,239025.0
2016-11-07 15:40:00,31.35,31.35,31.33,31.35,159203.0,25.3763,25.3763,25.3601,25.3763,159203.0
2016-11-07 15:50:00,31.35,31.36,31.34,31.36,341756.0,25.3763,25.3844,25.3682,25.3844,341756.0
2016-11-08 09:30:00,31.2,31.2,31.01,31.09,223493.0,25.2549,25.2549,25.1011,25.1658,223493.0
2016-11-08 09:40:00,31.09,31.15,31.06,31.1,166011.0,25.1658,25.2144,25.1415,25.1739,166011.0
2016-11-08 09:50:00,31.09,31.16,31.08,31.13,101799.0,25.1658,25.2225,25.1577,25.1982,101799.0
2016-11-08 10:00:00,31.13,31.15,31.1,31.14,77897.0,25.1982,25.2144,25.1739,25.2063,77897.0
2016-11-08 10:10:00,31.13,31.14,31.08,31.12,50115.0,25.1982,25.2063,25.1577,25.1901,50115.0
2016-11-08 10:20:00,31.13,31.14,31.12,31.14,29780.0,25.1982,25.2063,25.1901,25.2063,29780.0
2016-11-08 10:30:00,31.14,31.17,31.13,31.14,63268.0,25.2063,25.2306,25.1982,25.2063,63268.0
2016-11-08 10:40:00,31.14,31.16,31.13,31.16,44396.0,25.2063,25.2225,25.1982,25.2225,44396.0
2016-11-08 10:50:00,31.16,31.16,31.13,31.16,18325.0,25.2225,25.2225,25.1982,25.2225,18325.0
2016-11-08 11:00:00,31.15,31.18,31.14,31.18,24950.0,25.2144,25.2387,25.2063,25.2387,24950.0
2016-11-08 11:10:00,31.18,31.2,31.16,31.2,59691.0,25.2387,25.2549,25.2225,25.2549,59691.0
2016-11-08 11:20:00,31.2,31.23,31.17,31.19,87034.0,25.2549,25.2791,25.2306,25.2468,87034.0
2016-11-08 11:30:00,31.19,31.24,31.18,31.23,148190.0,25.2468,25.2872,25.2387,25.2791,148190.0
2016-11-08 11:40:00,31.22,31.22,31.19,31.21,45664.0,25.2711,25.2711,25.2468,25.263,45664.0
2016-11-08 11:50:00,31.21,31.28,31.21,31.27,47573.0,25.263,25.3196,25.263,25.3115,47573.0
2016-11-08 12:00:00,31.28,31.3,31.27,31.3,51374.0,25.3196,25.3358,25.3115,25.3358,51374.0
2016-11-08 12:10:00,31.29,31.35,31.29,31.33,49227.0,25.3277,25.3763,25.3277,25.3601,49227.0
2016-11-08 12:20:00,31.34,31.37,31.33,31.36,47347.0,25.3682,25.3925,25.3601,25.3844,47347.0
2016-11-08 12:30:00,31.36,31.37,31.34,31.35,36324.0,25.3844,25.3925,25.3682,25.3763,36324.0
2016-11-08 12:40:00,31.35,31.39,31.34,31.39,26849.0,25.3763,25.4087,25.3682,25.4087,26849.0
2016-11-08 12:50:00,31.39,31.44,31.38,31.43,42027.0,25.4087,25.4491,25.4006,25.441,42027.0
2016-11-08 13:00:00,31.43,31.45,31.39,31.39,54782.0,25.441,25.4572,25.4087,25.4087,54782.0
2016-11-08 13:10:00,31.4,31.43,31.38,31.4,49454.0,25.4168,25.441,25.4006,25.4168,49454.0
2016-11-08 13:20:00,31.39,31.43,31.39,31.41,31035.0,25.4087,25.441,25.4087,25.4248,31035.0
2016-11-08 13:30:00,31.42,31.47,31.41,31.45,46255.0,25.4329,25.4734,25.4248,25.4572,46255.0
2016-11-08 13:40:00,31.45,31.48,31.44,31.48,50344.0,25.4572,25.4815,25.4491,25.4815,50344.0
2016-11-08 13:50:00,31.47,31.5,31.47,31.49,51979.0,25.4734,25.4977,25.4734,25.4896,51979.0
2016-11-08 14:00:00,31.48,31.49,31.42,31.43,40990.0,25.4815,25.4896,25.4329,25.441,40990.0
2016-11-08 14:10:00,31.43,31.43,31.37,31.39,54123.0,25.441,25.441,25.3925,25.4087,54123.0
2016-11-08 14:20:00,31.39,31.41,31.36,31.37,64854.0,25.4087,25.4248,25.3844,25.3925,64854.0
2016-11-08 14:30:00,31.37,31.37,31.3,31.31,43840.0,25.3925,25.3925,25.3358,25.3439,43840.0
2016-11-08 14:40:00,31.32,31.32,31.27,31.3,66479.0,25.352,25.352,25.3115,25.3358,66479.0
2016-11-08 14:50:00,31.3,31.38,31.29,31.37,77523.0,25.3358,25.4006,25.3277,25.3925,77523.0
2016-11-08 15:00:00,31.37,31.43,31.35,31.43,99925.0,25.3925,25.441,25.3763,25.441,99925.0
2016-11-08 15:10:00,31.43,31.44,31.32,31.34,138417.0,25.441,25.4491,25.352,25.3682,138417.0
2016-11-08 15:20:00,31.35,31.39,31.34,31.38,88741.0,25.3763,25.4087,25.3682,25.4006,88741.0
2016-11-08 15:30:00,31.39,31.43,31.38,31.43,102949.0,25.4087,25.441,25.4006,25.441,102949.0
2016-11-08 15:40:00,31.43,31.43,31.38,31.39,254859.0,25.441,25.441,25.4006,25.4087,254859.0
2016-11-08 15:50:00,31.39,31.4,31.29,31.35,934928.0,25.4087,25.4168,25.3277,25.3763,934928.0
2016-11-09 09:30:00,30.64,30.64,30.36,30.53,537780.0,24.8016,24.8016,24.5749,24.7125,537780.0
2016-11-09 09:40:00,30.53,30.81,30.47,30.78,549588.0,24.7125,24.9392,24.664,24.9149,549588.0
2016-11-09 09:50:00,30.78,30.87,30.67,30.74,267181.0,24.9149,24.9877,24.8259,24.8825,267181.0
2016-11-09 10:00:00,30.75,30.76,30.63,30.64,221388.0,24.8906,24.8987,24.7935,24.8016,221388.0
2016-11-09 10:10:00,30.65,30.66,30.47,30.48,220650.0,24.8097,24.8178,24.664,24.6721,220650.0
2016-11-09 10:20:00,30.48,30.54,30.45,30.5,242186.0,24.6721,24.7206,24.6478,24.6882,242186.0
2016-11-09 10:30:00,30.5,30.52,30.33,30.37,149944.0,24.6882,24.7044,24.5506,24.583,149944.0
2016-11-09 10:40:00,30.37,30.39,30.31,30.34,150086.0,24.583,24.5992,24.5345,24.5587,150086.0
2016-11-09 10:50:00,30.33,30.38,30.3,30.34,108889.0,24.5506,24.5911,24.5264,24.5587,108889.0
2016-11-09 11:00:00,30.34,30.39,30.33,30.35,89861.0,24.5587,24.5992,24.5506,24.5668,89861.0
2016-11-09 11:10:00,30.35,30.51,30.35,30.49,128578.0,24.5668,24.6963,24.5668,24.6802,128578.0
2016-11-09 11:20:00,30.49,30.7,30.49,30.7,434578.0,24.6802,24.8501,24.6802,24.8501,434578.0
2016-11-09 11:30:00,30.7,30.83,30.7,30.8,396104.0,24.8501,24.9554,24.8501,24.9311,396104.0
2016-11-09 11:40:00,30.8,30.89,30.74,30.87,586666.0,24.9311,25.0039,24.8825,24.9877,586666.0
2016-11-09 11:50:00,30.86,30.99,30.85,30.87,194723.0,24.9797,25.0849,24.9716,24.9877,194723.0
2016-11-09 12:00:00,30.87,30.9,30.73,30.76,142368.0,24.9877,25.012,24.8744,24.8987,142368.0
2016-11-09 12:10:00,30.75,30.83,30.71,30.82,178360.0,24.8906,24.9554,24.8582,24.9473,178360.0
2016-11-09 12:20:00,30.82,30.89,30.82,30.87,59261.0,24.9473,25.0039,24.9473,24.9877,59261.0
2016-11-09 12:30:00,30.87,30.87,30.8,30.81,178317.0,24.9877,24.9877,24.9311,24.9392,178317.0
2016-11-09 12:40:00,30.82,30.86,30.81,30.83,24078.0,24.9473,24.9797,24.9392,24.9554,24078.0
2016-11-09 12:50:00,30.84,30.86,30.81,30.84,241416.0,24.9635,24.9797,24.9392,24.9635,241416.0
2016-11-09 13:00:00,30.83,30.84,30.76,30.78,270884.0,24.9554,24.9635,24.8987,24.9149,270884.0
2016-11-09 13:10:00,30.79,30.83,30.73,30.74,126958.0,24.923,24.9554,24.8744,24.8825,126958.0
2016-11-09 13:20:00,30.74,30.75,30.57,30.57,101167.0,24.8825,24.8906,24.7449,24.7449,101167.0
2016-11-09 13:30:00,30.57,30.68,30.56,30.68,67642.0,24.7449,24.834,24.7368,24.834,67642.0
2016-11-09 13:40:00,30.68,30.74,30.67,30.71,100879.0,24.834,24.8825,24.8259,24.8582,100879.0
2016-11-09 13:50:00,30.71,30.75,30.62,30.65,117658.0,24.8582,24.8906,24.7854,24.8097,117658.0
2016-11-09 14:00:00,30.65,30.68,30.61,30.65,35423.0,24.8097,24.834,24.7773,24.8097,35423.0
2016-11-09 14:10:00,30.64,30.68,30.62,30.66,72576.0,24.8016,24.834,24.7854,24.8178,72576.0
2016-11-09 14:20:00,30.66,30.73,30.65,30.73,104795.0,24.8178,24.8744,24.8097,24.8744,104795.0
2016-11-09 14:30:00,30.73,30.8,30.71,30.76,202811.0,24.8744,24.9311,24.8582,24.8987,202811.0
2016-11-09 14:40:00,30.76,30.77,30.67,30.7,148876.0,24.8987,24.9068,24.8259,24.8501,148876.0
2016-11-09 14:50:00,30.69,30.7,30.61,30.62,141709.0,24.842,24.8501,24.7773,24.7854,141709.0
2016-11-09 15:00:00,30.62,30.63,30.58,30.59,106073.0,24.7854,24.7935,24.753,24.7611,106073.0
2016-11-09 15:10:00,30.6,30.69,30.59,30.69,182097.0,24.7692,24.842,24.7611,24.842,182097.0
2016-11-09 15:20:00,30.69,30.73,30.67,30.67,74776.0,24.842,24.8744,24.8259,24.8259,74776.0
2016-11-09 15:30:00,30.68,30.68,30.59,30.64,210918.0,24.834,24.834,24.7611,24.8016,210918.0
2016-11-09 15:40:00,30.64,30.68,30.6,30.62,409220.0,24.8016,24.834,24.7692,24.7854,409220.0
2016-11-09 15:50:00,30.62,30.64,30.58,30.59,627947.0,24.7854,24.8016,24.753,24.7611,627947.0
2016-11-10 09:30:00,30.55,30.55,30.15,30.17,443988.0,24.7287,24.7287,24.4049,24.4211,443988.0
2016-11-10 09:40:00,30.17,30.36,30.16,30.33,210108.0,24.4211,24.5749,24.413,24.5506,210108.0
2016-11-10 09:50:00,30.33,30.33,30.08,30.08,179948.0,24.5506,24.5506,24.3483,24.3483,179948.0
2016-11-10 10:00:00,30.08,30.11,29.93,29.95,258706.0,24.3483,24.3726,24.2269,24.2431,258706.0
2016-11-10 10:10:00,29.95,30.0,29.87,29.87,139141.0,24.2431,24.2835,24.1783,24.1783,139141.0
2016-11-10 10:20:00,29.87,30.01,29.71,29.72,175267.0,24.1783,24.2916,24.0488,24.0569,175267.0
2016-11-10 10:30:00,29.72,29.77,29.45,29.47,350984.0,24.0569,24.0974,23.8383,23.8545,350984.0
2016-11-10 10:40:00,29.48,29.64,29.47,29.62,458020.0,23.8626,23.9921,23.8545,23.9759,458020.0
2016-11-10 10:50:00,29.63,29.68,29.49,29.54,318450.0,23.984,24.0245,23.8707,23.9112,318450.0
2016-11-10 11:00:00,29.53,29.65,29.51,29.63,226204.0,23.9031,24.0002,23.8869,23.984,226204.0
2016-11-10 11:10:00,29.61,29.71,29.58,29.66,162981.0,23.9678,24.0488,23.9436,24.0083,162981.0
2016-11-10 11:20:00,29.66,29.82,29.65,29.77,142379.0,24.0083,24.1378,24.0002,24.0974,142379.0
2016-11-10 11:30:00,29.77,29.78,29.68,29.72,119786.0,24.0974,24.1054,24.0245,24.0569,119786.0
2016-11-10 11:40:00,29.73,29.8,29.73,29.73,142497.0,24.065,24.1216,24.065,24.065,142497.0
2016-11-10 11:50:00,29.74,29.74,29.56,29.6,124096.0,24.0731,24.0731,23.9274,23.9597,124096.0
2016-11-10 12:00:00,29.61,29.69,29.58,29.58,120984.0,23.9678,24.0326,23.9436,23.9436,120984.0
2016-11-10 12:10:00,29.58,29.65,29.57,29.59,214500.0,23.9436,24.0002,23.9355,23.9516,214500.0
2016-11-10 12:20:00,29.58,29.61,29.55,29.57,87286.0,23.9436,23.9678,23.9193,23.9355,87286.0
2016-11-10 12:30:00,29.56,29.63,29.54,29.55,144348.0,23.9274,23.984,23.9112,23.9193,144348.0
2016-11-10 12:40:00,29.55,29.59,29.51,29.57,219867.0,23.9193,23.9516,23.8869,23.9355,219867.0
2016-11-10 12:50:00,29.56,29.67,29.54,29.63,255384.0,23.9274,24.0164,23.9112,23.984,255384.0
2016-11-10 13:00:00,29.63,29.67,29.6,29.67,283100.0,23.984,24.0164,23.9597,24.0164,283100.0
2016-11-10 13:10:00,29.66,29.71,29.65,29.66,174108.0,24.0083,24.0488,24.0002,24.0083,174108.0
2016-11-10 13:20:00,29.65,29.66,29.58,29.61,157711.0,24.0002,24.0083,23.9436,23.9678,157711.0
2016-11-10 13:30:00,29.61,29.64,29.59,29.6,141750.0,23.9678,23.9921,23.9516,23.9597,141750.0
2016-11-10 13:40:00,29.6,29.64,29.57,29.61,154086.0,23.9597,23.9921,23.9355,23.9678,154086.0
2016-11-10 13:50:00,29.62,29.72,29.6,29.67,118740.0,23.9759,24.0569,23.9597,24.0164,118740.0
2016-11-10 14:00:00,29.67,29.73,29.64,29.7,95068.0,24.0164,24.065,23.9921,24.0407,95068.0
2016-11-10 14:10:00,29.7,29.72,29.66,29.69,89715.0,24.0407,24.0569,24.0083,24.0326,89715.0
2016-11-10 14:20:00,29.68,29.73,29.68,29.72,66095.0,24.0245,24.065,24.0245,24.0569,66095.0
2016-11-10 14:30:00,29.71,29.74,29.59,29.59,179146.0,24.0488,24.0731,23.9516,23.9516,179146.0
2016-11-10 14:40:00,29.6,29.66,29.57,29.61,129589.0,23.9597,24.0083,23.9355,23.9678,129589.0
2016-11-10 14:50:00,29.62,29.63,29.56,29.61,111869.0,23.9759,23.984,23.9274,23.9678,111869.0
2016-11-10 15:00:00,29.61,29.62,29.54,29.56,117621.0,23.9678,23.9759,23.9112,23.9274,117621.0
2016-11-10 15:10:00,29.56,29.56,29.46,29.49,156720.0,23.9274,23.9274,23.8464,23.8707,156720.0
2016-11-10 15:20:00,29.48,29.5,29.43,29.47,148747.0,23.8626,23.8788,23.8221,23.8545,148747.0
2016-11-10 15:30:00,29.47,29.48,29.37,29.39,347162.0,23.8545,23.8626,23.7736,23.7898,347162.0
2016-11-10 15:40:00,29.4,29.42,29.37,29.41,441961.0,23.7979,23.814,23.7736,23.8059,441961.0
2016-11-10 15:50:00,29.41,29.44,29.39,29.43,1185427.0,23.8059,23.8302,23.7898,23.8221,1185427.0
2016-11-11 09:30:00,29.06,29.54,28.76,29.36,771407.0,23.5226,23.9112,23.2798,23.7655,771407.0
2016-11-11 09:40:00,29.36,29.47,29.35,29.42,305428.0,23.7655,23.8545,23.7574,23.814,305428.0
2016-11-11 09:50:00,29.42,29.43,29.26,29.34,164747.0,23.814,23.8221,23.6845,23.7493,164747.0
2016-11-11 10:00:00,29.34,29.51,29.32,29.5,227634.0,23.7493,23.8869,23.7331,23.8788,227634.0
2016-11-11 10:10:00,29.49,29.65,29.49,29.56,407251.0,23.8707,24.0002,23.8707,23.9274,407251.0
2016-11-11 10:20:00,29.56,29.58,29.45,29.5,228899.0,23.9274,23.9436,23.8383,23.8788,228899.0
2016-11-11 10:30:00,29.51,29.59,29.46,29.52,159180.0,23.8869,23.9516,23.8464,23.895,159180.0
2016-11-11 10:40:00,29.53,29.54,29.46,29.51,126486.0,23.9031,23.9112,23.8464,23.8869,126486.0
2016-11-11 10:50:00,29.5,29.55,29.49,29.53,210109.0,23.8788,23.9193,23.8707,23.9031,210109.0
2016-11-11 11:00:00,29.52,29.52,29.46,29.47,113119.0,23.895,23.895,23.8464,23.8545,113119.0
2016-11-11 11:10:00,29.47,29.54,29.43,29.5,128197.0,23.8545,23.9112,23.8221,23.8788,128197.0
2016-11-11 11:20:00,29.5,29.58,29.49,29.56,184571.0,23.8788,23.9436,23.8707,23.9274,184571.0
2016-11-11 11:30:00,29.56,29.61,29.54,29.6,146302.0,23.9274,23.9678,23.9112,23.9597,146302.0
2016-11-11 11:40:00,29.6,29.63,29.55,29.57,58002.0,23.9597,23.984,23.9193,23.9355,58002.0
2016-11-11 11:50:00,29.57,29.67,29.55,29.65,67717.0,23.9355,24.0164,23.9193,24.0002,67717.0
2016-11-11 12:00:00,29.65,29.72,29.63,29.7,101409.0,24.0002,24.0569,23.984,24.0407,101409.0
2016-11-11 12:10:00,29.7,29.83,29.69,29.8,111018.0,24.0407,24.1459,24.0326,24.1216,111018.0
2016-11-11 12:20:00,29.8,29.91,29.78,29.9,189643.0,24.1216,24.2107,24.1054,24.2026,189643.0
2016-11-11 12:30:00,29.9,30.08,29.9,30.02,338557.0,24.2026,24.3483,24.2026,24.2997,338557.0
2016-11-11 12:40:00,30.02,30.04,29.87,29.95,148091.0,24.2997,24.3159,24.1783,24.2431,148091.0
2016-11-11 12:50:00,29.94,30.01,29.89,30.01,279113.0,24.235,24.2916,24.1945,24.2916,279113.0
2016-11-11 13:00:00,30.01,30.02,29.98,29.99,156871.0,24.2916,24.2997,24.2673,24.2754,156871.0
2016-11-11 13:10:00,29.99,30.06,29.97,29.98,115281.0,24.2754,24.3321,24.2592,24.2673,115281.0
2016-11-11 13:20:00,29.98,30.02,29.95,30.0,76093.0,24.2673,24.2997,24.2431,24.2835,76093.0
2016-11-11 13:30:00,29.99,30.04,29.95,29.98,126103.0,24.2754,24.3159,24.2431,24.2673,126103.0
2016-11-11 13:40:00,29.98,29.99,29.93,29.95,102094.0,24.2673,24.2754,24.2269,24.2431,102094.0
2016-11-11 13:50:00,29.94,29.96,29.89,29.9,176609.0,24.235,24.2511,24.1945,24.2026,176609.0
2016-11-11 14:00:00,29.9,29.9,29.8,29.83,95108.0,24.2026,24.2026,24.1216,24.1459,95108.0
2016-11-11 14:10:00,29.83,29.88,29.82,29.88,61428.0,24.1459,24.1864,24.1378,24.1864,61428.0
2016-11-11 14:20:00,29.88,29.88,29.77,29.77,84356.0,24.1864,24.1864,24.0974,24.0974,84356.0
2016-11-11 14:30:00,29.76,29.81,29.76,29.8,81671.0,24.0893,24.1297,24.0893,24.1216,81671.0
2016-11-11 14:40:00,29.79,29.8,29.76,29.78,103709.0,24.1135,24.1216,24.0893,24.1054,103709.0
2016-11-11 14:50:00,29.77,29.81,29.74,29.74,74386.0,24.0974,24.1297,24.0731,24.0731,74386.0
2016-11-11 15:00:00,29.74,29.79,29.72,29.78,67276.0,24.0731,24.1135,24.0569,24.1054,67276.0
2016-11-11 15:10:00,29.78,29.85,29.78,29.84,72497.0,24.1054,24.1621,24.1054,24.154,72497.0
2016-11-11 15:20:00,29.85,29.85,29.81,29.82,86441.0,24.1621,24.1621,24.1297,24.1378,86441.0
2016-11-11 15:30:00,29.83,29.87,29.79,29.79,118699.0,24.1459,24.1783,24.1135,24.1135,118699.0
2016-11-11 15:40:00,29.79,29.86,29.77,29.84,277584.0,24.1135,24.1702,24.0974,24.154,277584.0
2016-11-11 15:50:00,29.84,29.93,29.84,29.93,478048.0,24.154,24.2269,24.154,24.2269,478048.0
2016-11-14 09:30:00,29.28,29.6,29.28,29.51,288866.0,23.7007,23.9597,23.7007,23.8869,288866.0
2016-11-14 09:40:00,29.52,29.55,29.43,29.48,189182.0,23.895,23.9193,23.8221,23.8626,189182.0
2016-11-14 09:50:00,29.49,29.51,29.44,29.44,171423.0,23.8707,23.8869,23.8302,23.8302,171423.0
2016-11-14 10:00:00,29.44,29.5,29.38,29.44,400967.0,23.8302,23.8788,23.7817,23.8302,400967.0
2016-11-14 10:10:00,29.45,29.52,29.42,29.46,118415.0,23.8383,23.895,23.814,23.8464,118415.0
2016-11-14 10:20:00,29.46,29.47,29.34,29.38,160532.0,23.8464,23.8545,23.7493,23.7817,160532.0
2016-11-14 10:30:00,29.38,29.4,29.34,29.36,102176.0,23.7817,23.7979,23.7493,23.7655,102176.0
2016-11-14 10:40:00,29.36,29.37,29.26,29.28,132080.0,23.7655,23.7736,23.6845,23.7007,132080.0
2016-11-14 10:50:00,29.29,29.32,29.14,29.16,127716.0,23.7088,23.7331,23.5874,23.6036,127716.0
2016-11-14 11:00:00,29.17,29.17,29.04,29.05,270188.0,23.6117,23.6117,23.5065,23.5145,270188.0
2016-11-14 11:10:00,29.05,29.08,29.02,29.05,190675.0,23.5145,23.5388,23.4903,23.5145,190675.0
2016-11-14 11:20:00,29.05,29.05,28.88,28.89,250448.0,23.5145,23.5145,23.3769,23.385,250448.0
2016-11-14 11:30:00,28.89,28.93,28.81,28.9,349584.0,23.385,23.4174,23.3203,23.3931,349584.0
2016-11-14 11:40:00,28.89,28.96,28.84,28.93,130742.0,23.385,23.4417,23.3446,23.4174,130742.0
2016-11-14 11:50:00,28.93,29.05,28.92,28.93,155841.0,23.4174,23.5145,23.4093,23.4174,155841.0
2016-11-14 12:00:00,28.94,28.96,28.84,28.85,171214.0,23.4255,23.4417,23.3446,23.3527,171214.0
2016-11-14 12:10:00,28.85,28.88,28.82,28.84,96749.0,23.3527,23.3769,23.3284,23.3446,96749.0
2016-11-14 12:20:00,28.84,28.87,28.83,28.86,107600.0,23.3446,23.3688,23.3365,23.3607,107600.0
2016-11-14 12:30:00,28.85,28.9,28.84,28.9,95008.0,23.3527,23.3931,23.3446,23.3931,95008.0
2016-11-14 12:40:00,28.9,28.92,28.84,28.89,62459.0,23.3931,23.4093,23.3446,23.385,62459.0
2016-11-14 12:50:00,28.87,28.91,28.83,28.91,153611.0,23.3688,23.4012,23.3365,23.4012,153611.0
2016-11-14 13:00:00,28.91,29.01,28.91,29.0,102184.0,23.4012,23.4822,23.4012,23.4741,102184.0
2016-11-14 13:10:00,29.01,29.02,28.94,28.94,110407.0,23.4822,23.4903,23.4255,23.4255,110407.0
2016-11-14 13:20:00,28.95,28.96,28.92,28.96,61084.0,23.4336,23.4417,23.4093,23.4417,61084.0
2016-11-14 13:30:00,28.96,29.02,28.94,28.98,69653.0,23.4417,23.4903,23.4255,23.4579,69653.0
2016-11-14 13:40:00,28.98,28.98,28.91,28.95,96773.0,23.4579,23.4579,23.4012,23.4336,96773.0
2016-11-14 13:50:00,28.95,28.98,28.94,28.97,114699.0,23.4336,23.4579,23.4255,23.4498,114699.0
2016-11-14 14:00:00,28.96,29.0,28.96,28.97,70598.0,23.4417,23.4741,23.4417,23.4498,70598.0
2016-11-14 14:10:00,28.98,28.98,28.92,28.96,253374.0,23.4579,23.4579,23.4093,23.4417,253374.0
2016-11-14 14:20:00,28.95,28.96,28.93,28.94,116886.0,23.4336,23.4417,23.4174,23.4255,116886.0
2016-11-14 14:30:00,28.94,28.94,28.87,28.9,110020.0,23.4255,23.4255,23.3688,23.3931,110020.0
2016-11-14 14:40:00,28.89,28.91,28.84,28.87,142294.0,23.385,23.4012,23.3446,23.3688,142294.0
2016-11-14 14:50:00,28.88,28.92,28.87,28.91,123986.0,23.3769,23.4093,23.3688,23.4012,123986.0
2016-11-14 15:00:00,28.91,28.92,28.86,28.9,245786.0,23.4012,23.4093,23.3607,23.3931,245786.0
2016-11-14 15:10:00,28.9,28.98,28.89,28.96,356236.0,23.3931,23.4579,23.385,23.4417,356236.0
2016-11-14 15:20:00,28.96,28.97,28.91,28.91,137894.0,23.4417,23.4498,23.4012,23.4012,137894.0
2016-11-14 15:30:00,28.91,28.96,28.91,28.92,204374.0,23.4012,23.4417,23.4012,23.4093,204374.0
2016-11-14 15:40:00,28.92,28.95,28.89,28.92,387796.0,23.4093,23.4336,23.385,23.4093,387796.0
2016-11-14 15:50:00,28.92,28.93,28.84,28.84,1483056.0,23.4093,23.4174,23.3446,23.3446,1483056.0
2016-11-15 09:30:00,29.31,29.31,28.77,29.03,1150014.0,23.725,23.725,23.2879,23.4984,1150014.0
2016-11-15 09:40:00,29.04,29.1,28.97,29.05,743681.0,23.5065,23.555,23.4498,23.5145,743681.0
2016-11-15 09:50:00,29.04,29.37,29.03,29.34,1113284.0,23.5065,23.7736,23.4984,23.7493,1113284.0
2016-11-15 10:00:00,29.34,29.38,29.28,29.35,364784.0,23.7493,23.7817,23.7007,23.7574,364784.0
2016-11-15 10:10:00,29.35,29.4,29.32,29.35,510089.0,23.7574,23.7979,23.7331,23.7574,510089.0
2016-11-15 10:20:00,29.35,29.44,29.28,29.28,203004.0,23.7574,23.8302,23.7007,23.7007,203004.0
2016-11-15 10:30:00,29.28,29.28,29.21,29.21,178345.0,23.7007,23.7007,23.6441,23.6441,178345.0
2016-11-15 10:40:00,29.21,29.26,29.18,29.21,325621.0,23.6441,23.6845,23.6198,23.6441,325621.0
2016-11-15 10:50:00,29.21,29.22,29.17,29.21,204720.0,23.6441,23.6522,23.6117,23.6441,204720.0
2016-11-15 11:00:00,29.21,29.25,29.18,29.24,223613.0,23.6441,23.6764,23.6198,23.6683,223613.0
2016-11-15 11:10:00,29.25,29.25,29.18,29.2,302964.0,23.6764,23.6764,23.6198,23.636,302964.0
2016-11-15 11:20:00,29.2,29.24,29.19,29.21,201739.0,23.636,23.6683,23.6279,23.6441,201739.0
2016-11-15 11:30:00,29.21,29.23,29.18,29.22,159175.0,23.6441,23.6602,23.6198,23.6522,159175.0
2016-11-15 11:40:00,29.22,29.23,29.18,29.19,92735.0,23.6522,23.6602,23.6198,23.6279,92735.0
2016-11-15 11:50:00,29.19,29.19,29.16,29.18,89602.0,23.6279,23.6279,23.6036,23.6198,89602.0
2016-11-15 12:00:00,29.18,29.22,29.16,29.19,141290.0,23.6198,23.6522,23.6036,23.6279,141290.0
2016-11-15 12:10:00,29.19,29.22,29.17,29.2,85162.0,23.6279,23.6522,23.6117,23.636,85162.0
2016-11-15 12:20:00,29.2,29.2,29.15,29.15,57615.0,23.636,23.636,23.5955,23.5955,57615.0
2016-11-15 12:30:00,29.15,29.17,29.13,29.16,113322.0,23.5955,23.6117,23.5793,23.6036,113322.0
2016-11-15 12:40:00,29.15,29.16,29.09,29.12,82290.0,23.5955,23.6036,23.5469,23.5712,82290.0
2016-11-15 12:50:00,29.13,29.13,29.09,29.11,70727.0,23.5793,23.5793,23.5469,23.5631,70727.0
2016-11-15 13:00:00,29.11,29.12,29.08,29.12,42544.0,23.5631,23.5712,23.5388,23.5712,42544.0
2016-11-15 13:10:00,29.12,29.14,29.1,29.12,162582.0,23.5712,23.5874,23.555,23.5712,162582.0
2016-11-15 13:20:00,29.11,29.12,29.07,29.08,122861.0,23.5631,23.5712,23.5307,23.5388,122861.0
2016-11-15 13:30:00,29.08,29.11,29.08,29.1,257763.0,23.5388,23.5631,23.5388,23.555,257763.0
2016-11-15 13:40:00,29.1,29.11,29.09,29.09,209143.0,23.555,23.5631,23.5469,23.5469,209143.0
2016-11-15 13:50:00,29.1,29.11,29.07,29.1,114023.0,23.555,23.5631,23.5307,23.555,114023.0
2016-11-15 14:00:00,29.11,29.13,29.08,29.11,138247.0,23.5631,23.5793,23.5388,23.5631,138247.0
2016-11-15 14:10:00,29.11,29.18,29.1,29.13,193064.0,23.5631,23.6198,23.555,23.5793,193064.0
2016-11-15 14:20:00,29.13,29.15,29.11,29.12,96968.0,23.5793,23.5955,23.5631,23.5712,96968.0
2016-11-15 14:30:00,29.12,29.2,29.11,29.2,129223.0,23.5712,23.636,23.5631,23.636,129223.0
2016-11-15 14:40:00,29.2,29.22,29.16,29.2,120927.0,23.636,23.6522,23.6036,23.636,120927.0
2016-11-15 14:50:00,29.19,29.23,29.18,29.2,193652.0,23.6279,23.6602,23.6198,23.636,193652.0
2016-11-15 15:00:00,29.19,29.23,29.19,29.21,392957.0,23.6279,23.6602,23.6279,23.6441,392957.0
2016-11-15 15:10:00,29.21,29.24,29.21,29.23,133223.0,23.6441,23.6683,23.6441,23.6602,133223.0
2016-11-15 15:20:00,29.22,29.26,29.21,29.23,180328.0,23.6522,23.6845,23.6441,23.6602,180328.0
2016-11-15 15:30:00,29.23,29.24,29.22,29.24,290679.0,23.6602,23.6683,23.6522,23.6683,290679.0
2016-11-15 15:40:00,29.24,29.26,29.18,29.19,542431.0,23.6683,23.6845,23.6198,23.6279,542431.0
2016-11-15 15:50:00,29.19,29.22,29.18,29.21,793188.0,23.6279,23.6522,23.6198,23.6441,793188.0
2016-11-16 09:30:00,29.09,29.34,29.09,29.19,591018.0,23.5469,23.7493,23.5469,23.6279,591018.0
2016-11-16 09:40:00,29.19,29.28,29.16,29.26,321815.0,23.6279,23.7007,23.6036,23.6845,321815.0
2016-11-16 09:50:00,29.26,29.27,29.2,29.2,95343.0,23.6845,23.6926,23.636,23.636,95343.0
2016-11-16 10:00:00,29.21,29.3,29.2,29.26,118811.0,23.6441,23.7169,23.636,23.6845,118811.0
2016-11-16 10:10:00,29.26,29.31,29.25,29.28,141675.0,23.6845,23.725,23.6764,23.7007,141675.0
2016-11-16 10:20:00,29.28,29.31,29.26,29.27,120797.0,23.7007,23.725,23.6845,23.6926,120797.0
2016-11-16 10:30:00,29.27,29.37,29.26,29.34,105581.0,23.6926,23.7736,23.6845,23.7493,105581.0
2016-11-16 10:40:00,29.34,29.36,29.3,29.34,86722.0,23.7493,23.7655,23.7169,23.7493,86722.0
2016-11-16 10:50:00,29.34,29.35,29.31,29.34,108834.0,23.7493,23.7574,23.725,23.7493,108834.0
2016-11-16 11:00:00,29.33,29.34,29.29,29.33,81451.0,23.7412,23.7493,23.7088,23.7412,81451.0
2016-11-16 11:10:00,29.33,29.33,29.28,29.29,150239.0,23.7412,23.7412,23.7007,23.7088,150239.0
2016-11-16 11:20:00,29.29,29.31,29.28,29.3,183481.0,23.7088,23.725,23.7007,23.7169,183481.0
2016-11-16 11:30:00,29.3,29.37,29.3,29.37,464367.0,23.7169,23.7736,23.7169,23.7736,464367.0
2016-11-16 11:40:00,29.37,29.46,29.36,29.45,407835.0,23.7736,23.8464,23.7655,23.8383,407835.0
2016-11-16 11:50:00,29.45,29.51,29.45,29.49,167535.0,23.8383,23.8869,23.8383,23.8707,167535.0
2016-11-16 12:00:00,29.49,29.51,29.46,29.5,157944.0,23.8707,23.8869,23.8464,23.8788,157944.0
2016-11-16 12:10:00,29.5,29.57,29.48,29.52,145389.0,23.8788,23.9355,23.8626,23.895,145389.0
2016-11-16 12:20:00,29.52,29.57,29.52,29.55,84971.0,23.895,23.9355,23.895,23.9193,84971.0
2016-11-16 12:30:00,29.55,29.61,29.5,29.61,221921.0,23.9193,23.9678,23.8788,23.9678,221921.0
2016-11-16 12:40:00,29.61,29.61,29.55,29.58,75263.0,23.9678,23.9678,23.9193,23.9436,75263.0
2016-11-16 12:50:00,29.58,29.65,29.58,29.65,105454.0,23.9436,24.0002,23.9436,24.0002,105454.0
2016-11-16 13:00:00,29.65,29.67,29.6,29.63,40444.0,24.0002,24.0164,23.9597,23.984,40444.0
2016-11-16 13:10:00,29.64,29.74,29.63,29.71,118069.0,23.9921,24.0731,23.984,24.0488,118069.0
2016-11-16 13:20:00,29.71,29.76,29.67,29.74,123578.0,24.0488,24.0893,24.0164,24.0731,123578.0
2016-11-16 13:30:00,29.75,29.82,29.73,29.82,118873.0,24.0812,24.1378,24.065,24.1378,118873.0
2016-11-16 13:40:00,29.82,29.84,29.8,29.83,130222.0,24.1378,24.154,24.1216,24.1459,130222.0
2016-11-16 13:50:00,29.82,29.84,29.78,29.8,131035.0,24.1378,24.154,24.1054,24.1216,131035.0
2016-11-16 14:00:00,29.8,29.81,29.76,29.8,205602.0,24.1216,24.1297,24.0893,24.1216,205602.0
2016-11-16 14:10:00,29.8,29.83,29.73,29.83,231468.0,24.1216,24.1459,24.065,24.1459,231468.0
2016-11-16 14:20:00,29.82,29.85,29.77,29.79,99267.0,24.1378,24.1621,24.0974,24.1135,99267.0
2016-11-16 14:30:00,29.79,29.84,29.78,29.79,80824.0,24.1135,24.154,24.1054,24.1135,80824.0
2016-11-16 14:40:00,29.79,29.79,29.74,29.75,101589.0,24.1135,24.1135,24.0731,24.0812,101589.0
2016-11-16 14:50:00,29.76,29.78,29.74,29.77,99629.0,24.0893,24.1054,24.0731,24.0974,99629.0
2016-11-16 15:00:00,29.78,29.79,29.76,29.78,126617.0,24.1054,24.1135,24.0893,24.1054,126617.0
2016-11-16 15:10:00,29.79,29.85,29.78,29.84,139098.0,24.1135,24.1621,24.1054,24.154,139098.0
2016-11-16 15:20:00,29.84,29.85,29.8,29.81,127191.0,24.154,24.1621,24.1216,24.1297,127191.0
2016-11-16 15:30:00,29.81,29.85,29.8,29.84,485380.0,24.1297,24.1621,24.1216,24.154,485380.0
2016-11-16 15:40:00,29.84,29.86,29.83,29.84,298941.0,24.154,24.1702,24.1459,24.154,298941.0
2016-11-16 15:50:00,29.84,29.9,29.77,29.87,1288524.0,24.154,24.2026,24.0974,24.1783,1288524.0
2016-11-17 09:30:00,30.0,30.02,29.63,29.64,400995.0,24.2835,24.2997,23.984,23.9921,400995.0
2016-11-17 09:40:00,29.64,29.77,29.63,29.76,125431.0,23.9921,24.0974,23.984,24.0893,125431.0
2016-11-17 09:50:00,29.76,29.76,29.68,29.74,91855.0,24.0893,24.0893,24.0245,24.0731,91855.0
2016-11-17 10:00:00,29.75,29.82,29.75,29.77,84450.0,24.0812,24.1378,24.0812,24.0974,84450.0
2016-11-17 10:10:00,29.77,29.82,29.68,29.79,172865.0,24.0974,24.1378,24.0245,24.1135,172865.0
2016-11-17 10:20:00,29.8,29.8,29.72,29.74,111004.0,24.1216,24.1216,24.0569,24.0731,111004.0
2016-11-17 10:30:00,29.74,29.75,29.6,29.6,325399.0,24.0731,24.0812,23.9597,23.9597,325399.0
2016-11-17 10:40:00,29.61,29.64,29.58,29.6,121151.0,23.9678,23.9921,23.9436,23.9597,121151.0
2016-11-17 10:50:00,29.6,29.7,29.59,29.66,156930.0,23.9597,24.0407,23.9516,24.0083,156930.0
2016-11-17 11:00:00,29.66,29.66,29.63,29.65,130713.0,24.0083,24.0083,23.984,24.0002,130713.0
2016-11-17 11:10:00,29.65,29.66,29.63,29.65,106794.0,24.0002,24.0083,23.984,24.0002,106794.0
2016-11-17 11:20:00,29.65,29.66,29.62,29.64,82196.0,24.0002,24.0083,23.9759,23.9921,82196.0
2016-11-17 11:30:00,29.65,29.65,29.57,29.58,167559.0,24.0002,24.0002,23.9355,23.9436,167559.0
2016-11-17 11:40:00,29.58,29.61,29.54,29.6,160130.0,23.9436,23.9678,23.9112,23.9597,160130.0
2016-11-17 11:50:00,29.6,29.64,29.57,29.58,457820.0,23.9597,23.9921,23.9355,23.9436,457820.0
2016-11-17 12:00:00,29.58,29.62,29.57,29.6,150053.0,23.9436,23.9759,23.9355,23.9597,150053.0
2016-11-17 12:10:00,29.6,29.61,29.54,29.54,95246.0,23.9597,23.9678,23.9112,23.9112,95246.0
2016-11-17 12:20:00,29.55,29.56,29.53,29.54,72950.0,23.9193,23.9274,23.9031,23.9112,72950.0
2016-11-17 12:30:00,29.54,29.56,29.5,29.54,82044.0,23.9112,23.9274,23.8788,23.9112,82044.0
2016-11-17 12:40:00,29.54,29.56,29.51,29.53,88988.0,23.9112,23.9274,23.8869,23.9031,88988.0
2016-11-17 12:50:00,29.52,29.53,29.5,29.51,51138.0,23.895,23.9031,23.8788,23.8869,51138.0
2016-11-17 13:00:00,29.51,29.61,29.5,29.59,93812.0,23.8869,23.9678,23.8788,23.9516,93812.0
2016-11-17 13:10:00,29.59,29.67,29.58,29.66,182917.0,23.9516,24.0164,23.9436,24.0083,182917.0
2016-11-17 13:20:00,29.66,29.66,29.64,29.65,117365.0,24.0083,24.0083,23.9921,24.0002,117365.0
2016-11-17 13:30:00,29.65,29.69,29.64,29.66,69375.0,24.0002,24.0326,23.9921,24.0083,69375.0
2016-11-17 13:40:00,29.66,29.68,29.63,29.64,84442.0,24.0083,24.0245,23.984,23.9921,84442.0
2016-11-17 13:50:00,29.64,29.65,29.61,29.62,63078.0,23.9921,24.0002,23.9678,23.9759,63078.0
2016-11-17 14:00:00,29.62,29.62,29.56,29.59,66939.0,23.9759,23.9759,23.9274,23.9516,66939.0
2016-11-17 14:10:00,29.58,29.59,29.56,29.59,79405.0,23.9436,23.9516,23.9274,23.9516,79405.0
2016-11-17 14:20:00,29.58,29.59,29.55,29.58,71232.0,23.9436,23.9516,23.9193,23.9436,71232.0
2016-11-17 14:30:00,29.57,29.63,29.56,29.63,115976.0,23.9355,23.984,23.9274,23.984,115976.0
2016-11-17 14:40:00,29.63,29.65,29.61,29.63,110253.0,23.984,24.0002,23.9678,23.984,110253.0
2016-11-17 14:50:00,29.62,29.62,29.47,29.47,142342.0,23.9759,23.9759,23.8545,23.8545,142342.0
2016-11-17 15:00:00,29.47,29.5,29.4,29.4,260495.0,23.8545,23.8788,23.7979,23.7979,260495.0
2016-11-17 15:10:00,29.4,29.43,29.38,29.4,209285.0,23.7979,23.8221,23.7817,23.7979,209285.0
2016-11-17 15:20:00,29.4,29.42,29.35,29.4,228652.0,23.7979,23.814,23.7574,23.7979,228652.0
2016-11-17 15:30:00,29.41,29.43,29.38,29.4,268353.0,23.8059,23.8221,23.7817,23.7979,268353.0
2016-11-17 15:40:00,29.4,29.46,29.38,29.45,318671.0,23.7979,23.8464,23.7817,23.8383,318671.0
2016-11-17 15:50:00,29.45,29.46,29.42,29.45,643248.0,23.8383,23.8464,23.814,23.8383,643248.0
2016-11-18 09:30:00,29.43,29.45,29.34,29.37,261561.0,23.8221,23.8383,23.7493,23.7736,261561.0
2016-11-18 09:40:00,29.38,29.4,29.25,29.27,186012.0,23.7817,23.7979,23.6764,23.6926,186012.0
2016-11-18 09:50:00,29.27,29.29,29.24,29.25,174650.0,23.6926,23.7088,23.6683,23.6764,174650.0
2016-11-18 10:00:00,29.24,29.24,29.19,29.24,183080.0,23.6683,23.6683,23.6279,23.6683,183080.0
2016-11-18 10:10:00,29.23,29.3,29.21,29.24,65408.0,23.6602,23.7169,23.6441,23.6683,65408.0
2016-11-18 10:20:00,29.24,29.33,29.23,29.31,96343.0,23.6683,23.7412,23.6602,23.725,96343.0
2016-11-18 10:30:00,29.31,29.32,29.27,29.3,80804.0,23.725,23.7331,23.6926,23.7169,80804.0
2016-11-18 10:40:00,29.29,29.3,29.21,29.23,118392.0,23.7088,23.7169,23.6441,23.6602,118392.0
2016-11-18 10:50:00,29.24,29.26,29.22,29.23,109501.0,23.6683,23.6845,23.6522,23.6602,109501.0
2016-11-18 11:00:00,29.23,29.31,29.22,29.3,60213.0,23.6602,23.725,23.6522,23.7169,60213.0
2016-11-18 11:10:00,29.31,29.33,29.26,29.3,66124.0,23.725,23.7412,23.6845,23.7169,66124.0
2016-11-18 11:20:00,29.31,29.33,29.29,29.3,64942.0,23.725,23.7412,23.7088,23.7169,64942.0
2016-11-18 11:30:00,29.29,29.35,29.27,29.32,62058.0,23.7088,23.7574,23.6926,23.7331,62058.0
2016-11-18 11:40:00,29.33,29.37,29.32,29.35,298645.0,23.7412,23.7736,23.7331,23.7574,298645.0
2016-11-18 11:50:00,29.35,29.47,29.34,29.47,109515.0,23.7574,23.8545,23.7493,23.8545,109515.0
2016-11-18 12:00:00,29.48,29.51,29.46,29.48,168746.0,23.8626,23.8869,23.8464,23.8626,168746.0
2016-11-18 12:10:00,29.49,29.53,29.47,29.52,60257.0,23.8707,23.9031,23.8545,23.895,60257.0
2016-11-18 12:20:00,29.52,29.54,29.47,29.5,89709.0,23.895,23.9112,23.8545,23.8788,89709.0
2016-11-18 12:30:00,29.5,29.52,29.48,29.49,32697.0,23.8788,23.895,23.8626,23.8707,32697.0
2016-11-18 12:40:00,29.49,29.49,29.45,29.47,32750.0,23.8707,23.8707,23.8383,23.8545,32750.0
2016-11-18 12:50:00,29.47,29.52,29.47,29.51,30007.0,23.8545,23.895,23.8545,23.8869,30007.0
2016-11-18 13:00:00,29.51,29.51,29.48,29.48,25926.0,23.8869,23.8869,23.8626,23.8626,25926.0
2016-11-18 13:10:00,29.48,29.51,29.48,29.5,61859.0,23.8626,23.8869,23.8626,23.8788,61859.0
2016-11-18 13:20:00,29.5,29.55,29.5,29.54,52241.0,23.8788,23.9193,23.8788,23.9112,52241.0
2016-11-18 13:30:00,29.53,29.57,29.51,29.52,88270.0,23.9031,23.9355,23.8869,23.895,88270.0
2016-11-18 13:40:00,29.52,29.52,29.48,29.49,99775.0,23.895,23.895,23.8626,23.8707,99775.0
2016-11-18 13:50:00,29.49,29.5,29.49,29.49,23430.0,23.8707,23.8788,23.8707,23.8707,23430.0
2016-11-18 14:00:00,29.5,29.53,29.47,29.47,96070.0,23.8788,23.9031,23.8545,23.8545,96070.0
2016-11-18 14:10:00,29.48,29.5,29.46,29.48,45778.0,23.8626,23.8788,23.8464,23.8626,45778.0
2016-11-18 14:20:00,29.47,29.49,29.43,29.44,67295.0,23.8545,23.8707,23.8221,23.8302,67295.0
2016-11-18 14:30:00,29.43,29.45,29.41,29.43,80945.0,23.8221,23.8383,23.8059,23.8221,80945.0
2016-11-18 14:40:00,29.43,29.44,29.42,29.42,57940.0,23.8221,23.8302,23.814,23.814,57940.0
2016-11-18 14:50:00,29.43,29.5,29.41,29.49,112210.0,23.8221,23.8788,23.8059,23.8707,112210.0
2016-11-18 15:00:00,29.48,29.51,29.45,29.46,72617.0,23.8626,23.8869,23.8383,23.8464,72617.0
2016-11-18 15:10:00,29.46,29.51,29.46,29.5,54976.0,23.8464,23.8869,23.8464,23.8788,54976.0
2016-11-18 15:20:00,29.5,29.51,29.47,29.49,87870.0,23.8788,23.8869,23.8545,23.8707,87870.0
2016-11-18 15:30:00,29.49,29.51,29.48,29.51,135431.0,23.8707,23.8869,23.8626,23.8869,135431.0
2016-11-18 15:40:00,29.5,29.52,29.5,29.52,77296.0,23.8788,23.895,23.8788,23.895,77296.0
2016-11-18 15:50:00,29.52,29.52,29.45,29.47,412722.0,23.895,23.895,23.8383,23.8545,412722.0
2016-11-21 09:30:00,29.6,29.64,29.46,29.55,216647.0,23.9597,23.9921,23.8464,23.9193,216647.0
2016-11-21 09:40:00,29.55,29.68,29.55,29.63,73879.0,23.9193,24.0245,23.9193,23.984,73879.0
2016-11-21 09:50:00,29.62,29.71,29.6,29.7,66448.0,23.9759,24.0488,23.9597,24.0407,66448.0
2016-11-21 10:00:00,29.7,29.74,29.69,29.71,61132.0,24.0407,24.0731,24.0326,24.0488,61132.0
2016-11-21 10:10:00,29.71,29.74,29.69,29.7,131561.0,24.0488,24.0731,24.0326,24.0407,131561.0
2016-11-21 10:20:00,29.71,29.71,29.51,29.55,372738.0,24.0488,24.0488,23.8869,23.9193,372738.0
2016-11-21 10:30:00,29.55,29.61,29.54,29.59,81231.0,23.9193,23.9678,23.9112,23.9516,81231.0
2016-11-21 10:40:00,29.6,29.65,29.58,29.64,91840.0,23.9597,24.0002,23.9436,23.9921,91840.0
2016-11-21 10:50:00,29.64,29.65,29.6,29.6,62705.0,23.9921,24.0002,23.9597,23.9597,62705.0
2016-11-21 11:00:00,29.6,29.61,29.54,29.57,158924.0,23.9597,23.9678,23.9112,23.9355,158924.0
2016-11-21 11:10:00,29.58,29.6,29.57,29.57,86656.0,23.9436,23.9597,23.9355,23.9355,86656.0
2016-11-21 11:20:00,29.58,29.59,29.53,29.54,123091.0,23.9436,23.9516,23.9031,23.9112,123091.0
2016-11-21 11:30:00,29.54,29.54,29.52,29.54,45699.0,23.9112,23.9112,23.895,23.9112,45699.0
2016-11-21 11:40:00,29.53,29.56,29.53,29.54,80186.0,23.9031,23.9274,23.9031,23.9112,80186.0
2016-11-21 11:50:00,29.55,29.56,29.54,29.56,42604.0,23.9193,23.9274,23.9112,23.9274,42604.0
2016-11-21 12:00:00,29.57,29.57,29.53,29.54,54742.0,23.9355,23.9355,23.9031,23.9112,54742.0
2016-11-21 12:10:00,29.53,29.54,29.5,29.52,34965.0,23.9031,23.9112,23.8788,23.895,34965.0
2016-11-21 12:20:00,29.52,29.52,29.49,29.49,40263.0,23.895,23.895,23.8707,23.8707,40263.0
2016-11-21 12:30:00,29.5,29.5,29.46,29.5,77483.0,23.8788,23.8788,23.8464,23.8788,77483.0
2016-11-21 12:40:00,29.5,29.52,29.49,29.51,63554.0,23.8788,23.895,23.8707,23.8869,63554.0
2016-11-21 12:50:00,29.51,29.51,29.49,29.49,42887.0,23.8869,23.8869,23.8707,23.8707,42887.0
2016-11-21 13:00:00,29.49,29.54,29.48,29.54,572846.0,23.8707,23.9112,23.8626,23.9112,572846.0
2016-11-21 13:10:00,29.54,29.57,29.53,29.55,50785.0,23.9112,23.9355,23.9031,23.9193,50785.0
2016-11-21 13:20:00,29.55,29.56,29.5,29.5,66584.0,23.9193,23.9274,23.8788,23.8788,66584.0
2016-11-21 13:30:00,29.51,29.52,29.49,29.51,96130.0,23.8869,23.895,23.8707,23.8869,96130.0
2016-11-21 13:40:00,29.5,29.54,29.5,29.52,40852.0,23.8788,23.9112,23.8788,23.895,40852.0
2016-11-21 13:50:00,29.52,29.56,29.51,29.55,54186.0,23.895,23.9274,23.8869,23.9193,54186.0
2016-11-21 14:00:00,29.54,29.55,29.49,29.5,60345.0,23.9112,23.9193,23.8707,23.8788,60345.0
2016-11-21 14:10:00,29.51,29.55,29.49,29.55,48665.0,23.8869,23.9193,23.8707,23.9193,48665.0
2016-11-21 14:20:00,29.55,29.55,29.54,29.55,186796.0,23.9193,23.9193,23.9112,23.9193,186796.0
2016-11-21 14:30:00,29.54,29.57,29.54,29.55,54349.0,23.9112,23.9355,23.9112,23.9193,54349.0
2016-11-21 14:40:00,29.55,29.56,29.53,29.54,115227.0,23.9193,23.9274,23.9031,23.9112,115227.0
2016-11-21 14:50:00,29.54,29.55,29.52,29.52,44782.0,23.9112,23.9193,23.895,23.895,44782.0
2016-11-21 15:00:00,29.52,29.53,29.51,29.52,31801.0,23.895,23.9031,23.8869,23.895,31801.0
2016-11-21 15:10:00,29.51,29.54,29.5,29.53,55134.0,23.8869,23.9112,23.8788,23.9031,55134.0
2016-11-21 15:20:00,29.54,29.55,29.51,29.54,59849.0,23.9112,23.9193,23.8869,23.9112,59849.0
2016-11-21 15:30:00,29.55,29.57,29.53,29.57,65101.0,23.9193,23.9355,23.9031,23.9355,65101.0
2016-11-21 15:40:00,29.56,29.61,29.56,29.61,84343.0,23.9274,23.9678,23.9274,23.9678,84343.0
2016-11-21 15:50:00,29.61,29.66,29.59,29.64,239584.0,23.9678,24.0083,23.9516,23.9921,239584.0
2016-11-22 09:30:00,29.97,30.15,29.95,30.02,494316.0,24.2592,24.4049,24.2431,24.2997,494316.0
2016-11-22 09:40:00,30.01,30.02,29.96,30.0,207793.0,24.2916,24.2997,24.2511,24.2835,207793.0
2016-11-22 09:50:00,30.0,30.11,30.0,30.0,177781.0,24.2835,24.3726,24.2835,24.2835,177781.0
2016-11-22 10:00:00,30.01,30.08,29.99,30.05,353606.0,24.2916,24.3483,24.2754,24.324,353606.0
2016-11-22 10:10:00,30.05,30.05,29.95,30.0,264858.0,24.324,24.324,24.2431,24.2835,264858.0
2016-11-22 10:20:00,30.0,30.01,29.87,29.88,169092.0,24.2835,24.2916,24.1783,24.1864,169092.0
2016-11-22 10:30:00,29.88,29.91,29.85,29.91,144789.0,24.1864,24.2107,24.1621,24.2107,144789.0
2016-11-22 10:40:00,29.91,29.91,29.77,29.78,204809.0,24.2107,24.2107,24.0974,24.1054,204809.0
2016-11-22 10:50:00,29.77,29.92,29.77,29.92,112861.0,24.0974,24.2188,24.0974,24.2188,112861.0
2016-11-22 11:00:00,29.92,29.95,29.9,29.9,174736.0,24.2188,24.2431,24.2026,24.2026,174736.0
2016-11-22 11:10:00,29.9,30.01,29.9,30.01,210487.0,24.2026,24.2916,24.2026,24.2916,210487.0
2016-11-22 11:20:00,30.0,30.03,29.94,29.94,233904.0,24.2835,24.3078,24.235,24.235,233904.0
2016-11-22 11:30:00,29.95,29.95,29.8,29.83,199314.0,24.2431,24.2431,24.1216,24.1459,199314.0
2016-11-22 11:40:00,29.82,29.87,29.8,29.84,142790.0,24.1378,24.1783,24.1216,24.154,142790.0
2016-11-22 11:50:00,29.84,29.87,29.83,29.84,84111.0,24.154,24.1783,24.1459,24.154,84111.0
2016-11-22 12:00:00,29.84,29.97,29.84,29.95,189212.0,24.154,24.2592,24.154,24.2431,189212.0
2016-11-22 12:10:00,29.96,30.03,29.93,30.0,189966.0,24.2511,24.3078,24.2269,24.2835,189966.0
2016-11-22 12:20:00,30.0,30.06,29.97,30.03,187856.0,24.2835,24.3321,24.2592,24.3078,187856.0
2016-11-22 12:30:00,30.03,30.04,29.92,29.92,382198.0,24.3078,24.3159,24.2188,24.2188,382198.0
2016-11-22 12:40:00,29.93,29.96,29.91,29.94,83212.0,24.2269,24.2511,24.2107,24.235,83212.0
2016-11-22 12:50:00,29.93,29.95,29.91,29.95,60591.0,24.2269,24.2431,24.2107,24.2431,60591.0
2016-11-22 13:00:00,29.95,29.95,29.89,29.9,152853.0,24.2431,24.2431,24.1945,24.2026,152853.0
2016-11-22 13:10:00,29.9,29.91,29.87,29.88,99934.0,24.2026,24.2107,24.1783,24.1864,99934.0
2016-11-22 13:20:00,29.87,29.89,29.85,29.86,73438.0,24.1783,24.1945,24.1621,24.1702,73438.0
2016-11-22 13:30:00,29.86,29.9,29.85,29.9,66458.0,24.1702,24.2026,24.1621,24.2026,66458.0
2016-11-22 13:40:00,29.9,29.98,29.89,29.93,217603.0,24.2026,24.2673,24.1945,24.2269,217603.0
2016-11-22 13:50:00,29.92,29.94,29.88,29.9,160741.0,24.2188,24.235,24.1864,24.2026,160741.0
2016-11-22 14:00:00,29.9,29.9,29.88,29.9,104932.0,24.2026,24.2026,24.1864,24.2026,104932.0
2016-11-22 14:10:00,29.9,29.91,29.87,29.88,107357.0,24.2026,24.2107,24.1783,24.1864,107357.0
2016-11-22 14:20:00,29.87,29.89,29.85,29.88,133173.0,24.1783,24.1945,24.1621,24.1864,133173.0
2016-11-22 14:30:00,29.88,29.91,29.88,29.9,182612.0,24.1864,24.2107,24.1864,24.2026,182612.0
2016-11-22 14:40:00,29.9,30.04,29.89,30.04,167598.0,24.2026,24.3159,24.1945,24.3159,167598.0
2016-11-22 14:50:00,30.04,30.04,29.96,30.0,126016.0,24.3159,24.3159,24.2511,24.2835,126016.0
2016-11-22 15:00:00,30.0,30.0,29.95,29.97,159762.0,24.2835,24.2835,24.2431,24.2592,159762.0
2016-11-22 15:10:00,29.98,29.99,29.93,29.99,119670.0,24.2673,24.2754,24.2269,24.2754,119670.0
2016-11-22 15:20:00,29.99,29.99,29.94,29.96,153021.0,24.2754,24.2754,24.235,24.2511,153021.0
2016-11-22 15:30:00,29.96,30.01,29.94,29.99,209684.0,24.2511,24.2916,24.235,24.2754,209684.0
2016-11-22 15:40:00,29.99,30.01,29.96,30.0,326645.0,24.2754,24.2916,24.2511,24.2835,326645.0
2016-11-22 15:50:00,30.0,30.01,29.9,29.92,944424.0,24.2835,24.2916,24.2026,24.2188,944424.0
2016-11-23 09:30:00,29.9,29.94,29.74,29.83,305337.0,24.2026,24.235,24.0731,24.1459,305337.0
2016-11-23 09:40:00,29.82,29.9,29.82,29.9,139558.0,24.1378,24.2026,24.1378,24.2026,139558.0
2016-11-23 09:50:00,29.9,29.97,29.85,29.92,232510.0,24.2026,24.2592,24.1621,24.2188,232510.0
2016-11-23 10:00:00,29.92,30.04,29.91,30.02,96398.0,24.2188,24.3159,24.2107,24.2997,96398.0
2016-11-23 10:10:00,30.01,30.09,30.0,30.08,77619.0,24.2916,24.3564,24.2835,24.3483,77619.0
2016-11-23 10:20:00,30.09,30.1,30.02,30.05,177778.0,24.3564,24.3645,24.2997,24.324,177778.0
2016-11-23 10:30:00,30.05,30.12,30.05,30.08,54190.0,24.324,24.3807,24.324,24.3483,54190.0
2016-11-23 10:40:00,30.08,30.13,30.06,30.09,46399.0,24.3483,24.3888,24.3321,24.3564,46399.0
2016-11-23 10:50:00,30.08,30.09,30.05,30.07,34753.0,24.3483,24.3564,24.324,24.3402,34753.0
2016-11-23 11:00:00,30.07,30.07,30.01,30.02,69750.0,24.3402,24.3402,24.2916,24.2997,69750.0
2016-11-23 11:10:00,30.01,30.02,29.91,29.95,58784.0,24.2916,24.2997,24.2107,24.2431,58784.0
2016-11-23 11:20:00,29.95,29.98,29.93,29.95,149520.0,24.2431,24.2673,24.2269,24.2431,149520.0
2016-11-23 11:30:00,29.96,30.03,29.95,29.98,97981.0,24.2511,24.3078,24.2431,24.2673,97981.0
2016-11-23 11:40:00,29.98,30.02,29.97,30.01,75693.0,24.2673,24.2997,24.2592,24.2916,75693.0
2016-11-23 11:50:00,30.01,30.03,29.98,30.01,122957.0,24.2916,24.3078,24.2673,24.2916,122957.0
2016-11-23 12:00:00,30.02,30.03,29.95,29.96,29957.0,24.2997,24.3078,24.2431,24.2511,29957.0
2016-11-23 12:10:00,29.96,30.0,29.95,29.95,35822.0,24.2511,24.2835,24.2431,24.2431,35822.0
2016-11-23 12:20:00,29.95,30.0,29.94,29.99,42359.0,24.2431,24.2835,24.235,24.2754,42359.0
2016-11-23 12:30:00,29.99,29.99,29.95,29.96,37251.0,24.2754,24.2754,24.2431,24.2511,37251.0
2016-11-23 12:40:00,29.97,29.98,29.96,29.98,45352.0,24.2592,24.2673,24.2511,24.2673,45352.0
2016-11-23 12:50:00,29.98,29.99,29.91,29.94,70694.0,24.2673,24.2754,24.2107,24.235,70694.0
2016-11-23 13:00:00,29.94,29.96,29.93,29.93,74757.0,24.235,24.2511,24.2269,24.2269,74757.0
2016-11-23 13:10:00,29.94,29.96,29.92,29.95,73394.0,24.235,24.2511,24.2188,24.2431,73394.0
2016-11-23 13:20:00,29.95,29.96,29.89,29.92,86620.0,24.2431,24.2511,24.1945,24.2188,86620.0
2016-11-23 13:30:00,29.92,29.98,29.91,29.98,65956.0,24.2188,24.2673,24.2107,24.2673,65956.0
2016-11-23 13:40:00,29.99,30.02,29.96,29.96,70720.0,24.2754,24.2997,24.2511,24.2511,70720.0
2016-11-23 13:50:00,29.96,29.97,29.86,29.9,95976.0,24.2511,24.2592,24.1702,24.2026,95976.0
2016-11-23 14:00:00,29.89,29.97,29.89,29.93,96221.0,24.1945,24.2592,24.1945,24.2269,96221.0
2016-11-23 14:10:00,29.93,29.93,29.88,29.91,55307.0,24.2269,24.2269,24.1864,24.2107,55307.0
2016-11-23 14:20:00,29.91,29.93,29.9,29.92,64366.0,24.2107,24.2269,24.2026,24.2188,64366.0
2016-11-23 14:30:00,29.91,29.92,29.85,29.88,77882.0,24.2107,24.2188,24.1621,24.1864,77882.0
2016-11-23 14:40:00,29.87,29.89,29.85,29.89,40254.0,24.1783,24.1945,24.1621,24.1945,40254.0
2016-11-23 14:50:00,29.89,29.89,29.85,29.88,88408.0,24.1945,24.1945,24.1621,24.1864,88408.0
2016-11-23 15:00:00,29.88,29.9,29.87,29.9,50545.0,24.1864,24.2026,24.1783,24.2026,50545.0
2016-11-23 15:10:00,29.9,29.9,29.85,29.86,100185.0,24.2026,24.2026,24.1621,24.1702,100185.0
2016-11-23 15:20:00,29.86,29.88,29.84,29.85,93114.0,24.1702,24.1864,24.154,24.1621,93114.0
2016-11-23 15:30:00,29.86,29.92,29.86,29.92,78906.0,24.1702,24.2188,24.1702,24.2188,78906.0
2016-11-23 15:40:00,29.91,29.92,29.85,29.87,162595.0,24.2107,24.2188,24.1621,24.1783,162595.0
2016-11-23 15:50:00,29.87,29.93,29.87,29.89,327464.0,24.1783,24.2269,24.1783,24.1945,327464.0
2016-11-25 09:30:00,29.75,29.81,29.66,29.7,202202.0,24.0812,24.1297,24.0083,24.0407,202202.0
2016-11-25 09:40:00,29.69,29.72,29.65,29.71,205498.0,24.0326,24.0569,24.0002,24.0488,205498.0
2016-11-25 09:50:00,29.71,29.79,29.71,29.78,63276.0,24.0488,24.1135,24.0488,24.1054,63276.0
2016-11-25 10:00:00,29.77,29.8,29.74,29.74,114941.0,24.0974,24.1216,24.0731,24.0731,114941.0
2016-11-25 10:10:00,29.73,29.74,29.67,29.7,69368.0,24.065,24.0731,24.0164,24.0407,69368.0
2016-11-25 10:20:00,29.69,29.7,29.66,29.68,55133.0,24.0326,24.0407,24.0083,24.0245,55133.0
2016-11-25 10:30:00,29.69,29.7,29.66,29.69,53599.0,24.0326,24.0407,24.0083,24.0326,53599.0
2016-11-25 10:40:00,29.69,29.71,29.68,29.68,55224.0,24.0326,24.0488,24.0245,24.0245,55224.0
2016-11-25 10:50:00,29.68,29.69,29.63,29.66,62363.0,24.0245,24.0326,23.984,24.0083,62363.0
2016-11-25 11:00:00,29.66,29.67,29.65,29.67,45386.0,24.0083,24.0164,24.0002,24.0164,45386.0
2016-11-25 11:10:00,29.66,29.67,29.63,29.64,46797.0,24.0083,24.0164,23.984,23.9921,46797.0
2016-11-25 11:20:00,29.64,29.66,29.61,29.66,67998.0,23.9921,24.0083,23.9678,24.0083,67998.0
2016-11-25 11:30:00,29.65,29.66,29.63,29.65,61778.0,24.0002,24.0083,23.984,24.0002,61778.0
2016-11-25 11:40:00,29.65,29.68,29.64,29.64,100588.0,24.0002,24.0245,23.9921,23.9921,100588.0
2016-11-25 11:50:00,29.65,29.68,29.64,29.65,100538.0,24.0002,24.0245,23.9921,24.0002,100538.0
2016-11-25 12:00:00,29.65,29.67,29.63,29.65,102502.0,24.0002,24.0164,23.984,24.0002,102502.0
2016-11-25 12:10:00,29.65,29.66,29.63,29.65,77532.0,24.0002,24.0083,23.984,24.0002,77532.0
2016-11-25 12:20:00,29.64,29.66,29.62,29.65,62907.0,23.9921,24.0083,23.9759,24.0002,62907.0
2016-11-25 12:30:00,29.65,29.66,29.64,29.64,81454.0,24.0002,24.0083,23.9921,23.9921,81454.0
2016-11-25 12:40:00,29.64,29.66,29.61,29.65,92166.0,23.9921,24.0083,23.9678,24.0002,92166.0
2016-11-25 12:50:00,29.65,29.68,29.63,29.67,252198.0,24.0002,24.0245,23.984,24.0164,252198.0
2016-11-28 09:30:00,29.71,29.73,29.58,29.64,387622.0,24.0488,24.065,23.9436,23.9921,387622.0
2016-11-28 09:40:00,29.64,29.65,29.54,29.58,446397.0,23.9921,24.0002,23.9112,23.9436,446397.0
2016-11-28 09:50:00,29.58,29.62,29.55,29.6,362187.0,23.9436,23.9759,23.9193,23.9597,362187.0
2016-11-28 10:00:00,29.6,29.62,29.58,29.62,126536.0,23.9597,23.9759,23.9436,23.9759,126536.0
2016-11-28 10:10:00,29.62,29.68,29.61,29.64,188534.0,23.9759,24.0245,23.9678,23.9921,188534.0
2016-11-28 10:20:00,29.65,29.75,29.64,29.75,127174.0,24.0002,24.0812,23.9921,24.0812,127174.0
2016-11-28 10:30:00,29.75,29.84,29.74,29.84,147725.0,24.0812,24.154,24.0731,24.154,147725.0
2016-11-28 10:40:00,29.84,29.93,29.79,29.82,126576.0,24.154,24.2269,24.1135,24.1378,126576.0
2016-11-28 10:50:00,29.82,29.85,29.81,29.81,95819.0,24.1378,24.1621,24.1297,24.1297,95819.0
2016-11-28 11:00:00,29.82,29.86,29.81,29.83,57634.0,24.1378,24.1702,24.1297,24.1459,57634.0
2016-11-28 11:10:00,29.84,29.94,29.83,29.93,86815.0,24.154,24.235,24.1459,24.2269,86815.0
2016-11-28 11:20:00,29.93,29.93,29.87,29.87,135909.0,24.2269,24.2269,24.1783,24.1783,135909.0
2016-11-28 11:30:00,29.88,29.9,29.84,29.86,124480.0,24.1864,24.2026,24.154,24.1702,124480.0
2016-11-28 11:40:00,29.86,29.86,29.83,29.83,51814.0,24.1702,24.1702,24.1459,24.1459,51814.0
2016-11-28 11:50:00,29.84,29.88,29.84,29.87,49212.0,24.154,24.1864,24.154,24.1783,49212.0
2016-11-28 12:00:00,29.87,29.9,29.86,29.88,80098.0,24.1783,24.2026,24.1702,24.1864,80098.0
2016-11-28 12:10:00,29.88,29.88,29.82,29.85,37261.0,24.1864,24.1864,24.1378,24.1621,37261.0
2016-11-28 12:20:00,29.85,29.85,29.75,29.78,80870.0,24.1621,24.1621,24.0812,24.1054,80870.0
2016-11-28 12:30:00,29.78,29.84,29.77,29.83,38509.0,24.1054,24.154,24.0974,24.1459,38509.0
2016-11-28 12:40:00,29.83,29.84,29.77,29.8,37781.0,24.1459,24.154,24.0974,24.1216,37781.0
2016-11-28 12:50:00,29.8,29.81,29.77,29.77,27828.0,24.1216,24.1297,24.0974,24.0974,27828.0
2016-11-28 13:00:00,29.78,29.78,29.73,29.74,34016.0,24.1054,24.1054,24.065,24.0731,34016.0
2016-11-28 13:10:00,29.74,29.75,29.71,29.73,43205.0,24.0731,24.0812,24.0488,24.065,43205.0
2016-11-28 13:20:00,29.73,29.75,29.7,29.71,30576.0,24.065,24.0812,24.0407,24.0488,30576.0
2016-11-28 13:30:00,29.72,29.76,29.71,29.76,32129.0,24.0569,24.0893,24.0488,24.0893,32129.0
2016-11-28 13:40:00,29.76,29.77,29.74,29.74,24849.0,24.0893,24.0974,24.0731,24.0731,24849.0
2016-11-28 13:50:00,29.75,29.75,29.68,29.7,126162.0,24.0812,24.0812,24.0245,24.0407,126162.0
2016-11-28 14:00:00,29.7,29.71,29.68,29.69,147290.0,24.0407,24.0488,24.0245,24.0326,147290.0
2016-11-28 14:10:00,29.7,29.72,29.69,29.71,59801.0,24.0407,24.0569,24.0326,24.0488,59801.0
2016-11-28 14:20:00,29.71,29.72,29.7,29.71,32377.0,24.0488,24.0569,24.0407,24.0488,32377.0
2016-11-28 14:30:00,29.7,29.72,29.69,29.72,37200.0,24.0407,24.0569,24.0326,24.0569,37200.0
2016-11-28 14:40:00,29.72,29.73,29.69,29.72,52521.0,24.0569,24.065,24.0326,24.0569,52521.0
2016-11-28 14:50:00,29.71,29.75,29.7,29.74,41595.0,24.0488,24.0812,24.0407,24.0731,41595.0
2016-11-28 15:00:00,29.75,29.75,29.69,29.69,59115.0,24.0812,24.0812,24.0326,24.0326,59115.0
2016-11-28 15:10:00,29.7,29.85,29.69,29.77,197516.0,24.0407,24.1621,24.0326,24.0974,197516.0
2016-11-28 15:20:00,29.77,29.78,29.73,29.74,68459.0,24.0974,24.1054,24.065,24.0731,68459.0
2016-11-28 15:30:00,29.74,29.75,29.7,29.73,138093.0,24.0731,24.0812,24.0407,24.065,138093.0
2016-11-28 15:40:00,29.73,29.73,29.67,29.68,245313.0,24.065,24.065,24.0164,24.0245,245313.0
2016-11-28 15:50:00,29.67,29.71,29.66,29.66,505031.0,24.0164,24.0488,24.0083,24.0083,505031.0
2016-11-29 09:30:00,29.58,29.58,29.3,29.43,487972.0,23.9436,23.9436,23.7169,23.8221,487972.0
2016-11-29 09:40:00,29.43,29.44,29.26,29.26,282905.0,23.8221,23.8302,23.6845,23.6845,282905.0
2016-11-29 09:50:00,29.27,29.27,29.14,29.16,588057.0,23.6926,23.6926,23.5874,23.6036,588057.0
2016-11-29 10:00:00,29.16,29.29,29.14,29.27,910592.0,23.6036,23.7088,23.5874,23.6926,910592.0
2016-11-29 10:10:00,29.27,29.32,29.24,29.28,282277.0,23.6926,23.7331,23.6683,23.7007,282277.0
2016-11-29 10:20:00,29.29,29.49,29.28,29.43,232007.0,23.7088,23.8707,23.7007,23.8221,232007.0
2016-11-29 10:30:00,29.43,29.59,29.42,29.58,242358.0,23.8221,23.9516,23.814,23.9436,242358.0
2016-11-29 10:40:00,29.59,29.62,29.56,29.61,161893.0,23.9516,23.9759,23.9274,23.9678,161893.0
2016-11-29 10:50:00,29.61,29.71,29.6,29.7,114541.0,23.9678,24.0488,23.9597,24.0407,114541.0
2016-11-29 11:00:00,29.7,29.75,29.69,29.71,131800.0,24.0407,24.0812,24.0326,24.0488,131800.0
2016-11-29 11:10:00,29.71,29.75,29.7,29.71,148750.0,24.0488,24.0812,24.0407,24.0488,148750.0
2016-11-29 11:20:00,29.71,29.72,29.67,29.69,438937.0,24.0488,24.0569,24.0164,24.0326,438937.0
2016-11-29 11:30:00,29.69,29.74,29.68,29.72,138916.0,24.0326,24.0731,24.0245,24.0569,138916.0
2016-11-29 11:40:00,29.73,29.74,29.69,29.7,129519.0,24.065,24.0731,24.0326,24.0407,129519.0
2016-11-29 11:50:00,29.7,29.71,29.65,29.67,70258.0,24.0407,24.0488,24.0002,24.0164,70258.0
2016-11-29 12:00:00,29.67,29.67,29.64,29.64,110417.0,24.0164,24.0164,23.9921,23.9921,110417.0
2016-11-29 12:10:00,29.64,29.64,29.6,29.62,44902.0,23.9921,23.9921,23.9597,23.9759,44902.0
2016-11-29 12:20:00,29.62,29.62,29.58,29.61,112903.0,23.9759,23.9759,23.9436,23.9678,112903.0
2016-11-29 12:30:00,29.61,29.62,29.57,29.59,71281.0,23.9678,23.9759,23.9355,23.9516,71281.0
2016-11-29 12:40:00,29.59,29.68,29.58,29.65,102228.0,23.9516,24.0245,23.9436,24.0002,102228.0
2016-11-29 12:50:00,29.65,29.67,29.62,29.65,69714.0,24.0002,24.0164,23.9759,24.0002,69714.0
2016-11-29 13:00:00,29.65,29.66,29.61,29.62,81794.0,24.0002,24.0083,23.9678,23.9759,81794.0
2016-11-29 13:10:00,29.62,29.64,29.58,29.61,106212.0,23.9759,23.9921,23.9436,23.9678,106212.0
2016-11-29 13:20:00,29.61,29.61,29.57,29.59,152974.0,23.9678,23.9678,23.9355,23.9516,152974.0
2016-11-29 13:30:00,29.59,29.61,29.57,29.59,80185.0,23.9516,23.9678,23.9355,23.9516,80185.0
2016-11-29 13:40:00,29.59,29.59,29.57,29.58,93830.0,23.9516,23.9516,23.9355,23.9436,93830.0
2016-11-29 13:50:00,29.58,29.59,29.55,29.55,89544.0,23.9436,23.9516,23.9193,23.9193,89544.0
2016-11-29 14:00:00,29.55,29.56,29.53,29.54,96939.0,23.9193,23.9274,23.9031,23.9112,96939.0
2016-11-29 14:10:00,29.55,29.59,29.54,29.59,90093.0,23.9193,23.9516,23.9112,23.9516,90093.0
2016-11-29 14:20:00,29.59,29.59,29.56,29.56,163320.0,23.9516,23.9516,23.9274,23.9274,163320.0
2016-11-29 14:30:00,29.56,29.57,29.54,29.54,79727.0,23.9274,23.9355,23.9112,23.9112,79727.0
2016-11-29 14:40:00,29.54,29.58,29.54,29.57,124534.0,23.9112,23.9436,23.9112,23.9355,124534.0
2016-11-29 14:50:00,29.58,29.61,29.53,29.61,175983.0,23.9436,23.9678,23.9031,23.9678,175983.0
2016-11-29 15:00:00,29.61,29.63,29.57,29.63,134804.0,23.9678,23.984,23.9355,23.984,134804.0
2016-11-29 15:10:00,29.62,29.64,29.58,29.58,150961.0,23.9759,23.9921,23.9436,23.9436,150961.0
2016-11-29 15:20:00,29.58,29.62,29.58,29.61,131528.0,23.9436,23.9759,23.9436,23.9678,131528.0
2016-11-29 15:30:00,29.61,29.63,29.59,29.62,167196.0,23.9678,23.984,23.9516,23.9759,167196.0
2016-11-29 15:40:00,29.62,29.63,29.55,29.55,321775.0,23.9759,23.984,23.9193,23.9193,321775.0
2016-11-29 15:50:00,29.55,29.57,29.53,29.55,673550.0,23.9193,23.9355,23.9031,23.9193,673550.0
2016-11-30 09:30:00,29.55,29.57,29.4,29.5,749110.0,23.9193,23.9355,23.7979,23.8788,749110.0
2016-11-30 09:40:00,29.5,29.54,29.48,29.5,190515.0,23.8788,23.9112,23.8626,23.8788,190515.0
2016-11-30 09:50:00,29.5,29.62,29.48,29.62,90364.0,23.8788,23.9759,23.8626,23.9759,90364.0
2016-11-30 10:00:00,29.62,29.72,29.59,29.72,76027.0,23.9759,24.0569,23.9516,24.0569,76027.0
2016-11-30 10:10:00,29.71,29.75,29.7,29.7,150387.0,24.0488,24.0812,24.0407,24.0407,150387.0
2016-11-30 10:20:00,29.7,29.72,29.64,29.65,135600.0,24.0407,24.0569,23.9921,24.0002,135600.0
2016-11-30 10:30:00,29.66,29.76,29.65,29.76,123688.0,24.0083,24.0893,24.0002,24.0893,123688.0
2016-11-30 10:40:00,29.75,29.79,29.75,29.79,126958.0,24.0812,24.1135,24.0812,24.1135,126958.0
2016-11-30 10:50:00,29.79,29.79,29.7,29.72,139562.0,24.1135,24.1135,24.0407,24.0569,139562.0
2016-11-30 11:00:00,29.72,29.77,29.68,29.75,112107.0,24.0569,24.0974,24.0245,24.0812,112107.0
2016-11-30 11:10:00,29.75,29.75,29.7,29.73,199818.0,24.0812,24.0812,24.0407,24.065,199818.0
2016-11-30 11:20:00,29.72,29.76,29.71,29.73,136512.0,24.0569,24.0893,24.0488,24.065,136512.0
2016-11-30 11:30:00,29.73,29.73,29.66,29.67,88361.0,24.065,24.065,24.0083,24.0164,88361.0
2016-11-30 11:40:00,29.67,29.73,29.66,29.71,59063.0,24.0164,24.065,24.0083,24.0488,59063.0
2016-11-30 11:50:00,29.71,29.71,29.68,29.71,70762.0,24.0488,24.0488,24.0245,24.0488,70762.0
2016-11-30 12:00:00,29.71,29.71,29.65,29.7,72882.0,24.0488,24.0488,24.0002,24.0407,72882.0
2016-11-30 12:10:00,29.69,29.72,29.67,29.71,134158.0,24.0326,24.0569,24.0164,24.0488,134158.0
2016-11-30 12:20:00,29.71,29.72,29.69,29.69,65447.0,24.0488,24.0569,24.0326,24.0326,65447.0
2016-11-30 12:30:00,29.7,29.77,29.69,29.76,81451.0,24.0407,24.0974,24.0326,24.0893,81451.0
2016-11-30 12:40:00,29.76,29.79,29.74,29.76,79079.0,24.0893,24.1135,24.0731,24.0893,79079.0
2016-11-30 12:50:00,29.75,29.79,29.75,29.79,40764.0,24.0812,24.1135,24.0812,24.1135,40764.0
2016-11-30 13:00:00,29.78,29.79,29.76,29.78,43426.0,24.1054,24.1135,24.0893,24.1054,43426.0
2016-11-30 13:10:00,29.78,29.81,29.75,29.81,69477.0,24.1054,24.1297,24.0812,24.1297,69477.0
2016-11-30 13:20:00,29.81,29.81,29.78,29.8,67958.0,24.1297,24.1297,24.1054,24.1216,67958.0
2016-11-30 13:30:00,29.8,29.8,29.76,29.79,69962.0,24.1216,24.1216,24.0893,24.1135,69962.0
2016-11-30 13:40:00,29.79,29.81,29.78,29.81,57557.0,24.1135,24.1297,24.1054,24.1297,57557.0
2016-11-30 13:50:00,29.81,29.82,29.78,29.78,55790.0,24.1297,24.1378,24.1054,24.1054,55790.0
2016-11-30 14:00:00,29.78,29.79,29.73,29.74,70565.0,24.1054,24.1135,24.065,24.0731,70565.0
2016-11-30 14:10:00,29.75,29.75,29.68,29.69,125668.0,24.0812,24.0812,24.0245,24.0326,125668.0
2016-11-30 14:20:00,29.7,29.71,29.69,29.71,92450.0,24.0407,24.0488,24.0326,24.0488,92450.0
2016-11-30 14:30:00,29.7,29.71,29.66,29.69,84777.0,24.0407,24.0488,24.0083,24.0326,84777.0
2016-11-30 14:40:00,29.69,29.71,29.68,29.7,95732.0,24.0326,24.0488,24.0245,24.0407,95732.0
2016-11-30 14:50:00,29.69,29.75,29.69,29.73,98447.0,24.0326,24.0812,24.0326,24.065,98447.0
2016-11-30 15:00:00,29.73,29.75,29.71,29.71,86965.0,24.065,24.0812,24.0488,24.0488,86965.0
2016-11-30 15:10:00,29.72,29.78,29.71,29.77,100077.0,24.0569,24.1054,24.0488,24.0974,100077.0
2016-11-30 15:20:00,29.77,29.81,29.76,29.8,160670.0,24.0974,24.1297,24.0893,24.1216,160670.0
2016-11-30 15:30:00,29.8,29.81,29.74,29.74,164620.0,24.1216,24.1297,24.0731,24.0731,164620.0
2016-11-30 15:40:00,29.75,29.78,29.72,29.73,308660.0,24.0812,24.1054,24.0569,24.065,308660.0
2016-11-30 15:50:00,29.73,29.74,29.67,29.67,559396.0,24.065,24.0731,24.0164,24.0164,559396.0
2016-12-01 09:30:00,29.5,29.5,29.45,29.48,310356.0,23.8788,23.8788,23.8383,23.8626,310356.0
2016-12-01 09:40:00,29.48,29.52,29.44,29.45,289106.0,23.8626,23.895,23.8302,23.8383,289106.0
2016-12-01 09:50:00,29.46,29.46,29.22,29.27,204911.0,23.8464,23.8464,23.6522,23.6926,204911.0
2016-12-01 10:00:00,29.28,29.33,29.23,29.28,213805.0,23.7007,23.7412,23.6602,23.7007,213805.0
2016-12-01 10:10:00,29.27,29.3,29.19,29.21,272207.0,23.6926,23.7169,23.6279,23.6441,272207.0
2016-12-01 10:20:00,29.21,29.22,29.08,29.08,308331.0,23.6441,23.6522,23.5388,23.5388,308331.0
2016-12-01 10:30:00,29.08,29.09,28.92,28.97,709778.0,23.5388,23.5469,23.4093,23.4498,709778.0
2016-12-01 10:40:00,28.97,28.98,28.78,28.83,409330.0,23.4498,23.4579,23.296,23.3365,409330.0
2016-12-01 10:50:00,28.82,28.85,28.77,28.83,471464.0,23.3284,23.3527,23.2879,23.3365,471464.0
2016-12-01 11:00:00,28.82,28.94,28.77,28.94,349961.0,23.3284,23.4255,23.2879,23.4255,349961.0
2016-12-01 11:10:00,28.93,28.95,28.85,28.87,297694.0,23.4174,23.4336,23.3527,23.3688,297694.0
2016-12-01 11:20:00,28.88,28.91,28.84,28.89,174364.0,23.3769,23.4012,23.3446,23.385,174364.0
2016-12-01 11:30:00,28.89,28.94,28.84,28.93,296770.0,23.385,23.4255,23.3446,23.4174,296770.0
2016-12-01 11:40:00,28.93,28.94,28.88,28.92,238196.0,23.4174,23.4255,23.3769,23.4093,238196.0
2016-12-01 11:50:00,28.91,28.92,28.8,28.8,343850.0,23.4012,23.4093,23.3122,23.3122,343850.0
2016-12-01 12:00:00,28.8,28.81,28.74,28.78,248833.0,23.3122,23.3203,23.2636,23.296,248833.0
2016-12-01 12:10:00,28.77,28.81,28.72,28.8,232095.0,23.2879,23.3203,23.2474,23.3122,232095.0
2016-12-01 12:20:00,28.8,28.8,28.65,28.68,214927.0,23.3122,23.3122,23.1908,23.215,214927.0
2016-12-01 12:30:00,28.68,28.71,28.67,28.71,140739.0,23.215,23.2393,23.207,23.2393,140739.0
2016-12-01 12:40:00,28.7,28.71,28.67,28.71,147517.0,23.2312,23.2393,23.207,23.2393,147517.0
2016-12-01 12:50:00,28.71,28.72,28.61,28.66,209333.0,23.2393,23.2474,23.1584,23.1989,209333.0
2016-12-01 13:00:00,28.65,28.65,28.52,28.52,327641.0,23.1908,23.1908,23.0855,23.0855,327641.0
2016-12-01 13:10:00,28.53,28.58,28.48,28.57,235052.0,23.0936,23.1341,23.0532,23.126,235052.0
2016-12-01 13:20:00,28.56,28.62,28.56,28.59,219172.0,23.1179,23.1665,23.1179,23.1422,219172.0
2016-12-01 13:30:00,28.59,28.65,28.58,28.62,124253.0,23.1422,23.1908,23.1341,23.1665,124253.0
2016-12-01 13:40:00,28.62,28.66,28.6,28.63,147416.0,23.1665,23.1989,23.1503,23.1746,147416.0
2016-12-01 13:50:00,28.62,28.63,28.55,28.55,138084.0,23.1665,23.1746,23.1098,23.1098,138084.0
2016-12-01 14:00:00,28.55,28.56,28.48,28.51,160146.0,23.1098,23.1179,23.0532,23.0774,160146.0
2016-12-01 14:10:00,28.51,28.54,28.46,28.49,118720.0,23.0774,23.1017,23.037,23.0613,118720.0
2016-12-01 14:20:00,28.49,28.61,28.49,28.56,265252.0,23.0613,23.1584,23.0613,23.1179,265252.0
2016-12-01 14:30:00,28.57,28.59,28.56,28.56,84210.0,23.126,23.1422,23.1179,23.1179,84210.0
2016-12-01 14:40:00,28.56,28.59,28.56,28.56,104897.0,23.1179,23.1422,23.1179,23.1179,104897.0
2016-12-01 14:50:00,28.56,28.62,28.48,28.51,248921.0,23.1179,23.1665,23.0532,23.0774,248921.0
2016-12-01 15:00:00,28.51,28.51,28.44,28.49,244058.0,23.0774,23.0774,23.0208,23.0613,244058.0
2016-12-01 15:10:00,28.49,28.49,28.43,28.43,165231.0,23.0613,23.0613,23.0127,23.0127,165231.0
2016-12-01 15:20:00,28.43,28.43,28.34,28.41,303933.0,23.0127,23.0127,22.9398,22.9965,303933.0
2016-12-01 15:30:00,28.41,28.46,28.37,28.45,473682.0,22.9965,23.037,22.9641,23.0289,473682.0
2016-12-01 15:40:00,28.45,28.48,28.41,28.44,490832.0,23.0289,23.0532,22.9965,23.0208,490832.0
2016-12-01 15:50:00,28.44,28.57,28.44,28.54,1339744.0,23.0208,23.126,23.0208,23.1017,1339744.0
2016-12-02 09:30:00,28.52,28.74,28.46,28.7,390423.0,23.0855,23.2636,23.037,23.2312,390423.0
2016-12-02 09:40:00,28.71,28.71,28.45,28.48,321652.0,23.2393,23.2393,23.0289,23.0532,321652.0
2016-12-02 09:50:00,28.47,28.54,28.39,28.48,251564.0,23.0451,23.1017,22.9803,23.0532,251564.0
2016-12-02 10:00:00,28.49,28.76,28.49,28.74,224090.0,23.0613,23.2798,23.0613,23.2636,224090.0
2016-12-02 10:10:00,28.74,28.74,28.59,28.7,130641.0,23.2636,23.2636,23.1422,23.2312,130641.0
2016-12-02 10:20:00,28.7,28.78,28.66,28.75,119078.0,23.2312,23.296,23.1989,23.2717,119078.0
2016-12-02 10:30:00,28.75,28.78,28.71,28.75,87412.0,23.2717,23.296,23.2393,23.2717,87412.0
2016-12-02 10:40:00,28.74,28.83,28.73,28.77,124290.0,23.2636,23.3365,23.2555,23.2879,124290.0
2016-12-02 10:50:00,28.77,28.79,28.69,28.74,71573.0,23.2879,23.3041,23.2231,23.2636,71573.0
2016-12-02 11:00:00,28.74,28.84,28.74,28.83,85449.0,23.2636,23.3446,23.2636,23.3365,85449.0
2016-12-02 11:10:00,28.83,28.87,28.81,28.86,67994.0,23.3365,23.3688,23.3203,23.3607,67994.0
2016-12-02 11:20:00,28.86,28.86,28.81,28.82,97509.0,23.3607,23.3607,23.3203,23.3284,97509.0
2016-12-02 11:30:00,28.82,28.86,28.8,28.83,108308.0,23.3284,23.3607,23.3122,23.3365,108308.0
2016-12-02 11:40:00,28.83,28.84,28.75,28.76,60047.0,23.3365,23.3446,23.2717,23.2798,60047.0
2016-12-02 11:50:00,28.76,28.77,28.71,28.72,41461.0,23.2798,23.2879,23.2393,23.2474,41461.0
2016-12-02 12:00:00,28.71,28.74,28.69,28.71,45406.0,23.2393,23.2636,23.2231,23.2393,45406.0
2016-12-02 12:10:00,28.7,28.78,28.69,28.75,50787.0,23.2312,23.296,23.2231,23.2717,50787.0
2016-12-02 12:20:00,28.75,28.76,28.71,28.72,27148.0,23.2717,23.2798,23.2393,23.2474,27148.0
2016-12-02 12:30:00,28.72,28.73,28.7,28.73,76800.0,23.2474,23.2555,23.2312,23.2555,76800.0
2016-12-02 12:40:00,28.73,28.75,28.72,28.74,55401.0,23.2555,23.2717,23.2474,23.2636,55401.0
2016-12-02 12:50:00,28.74,28.78,28.74,28.74,40471.0,23.2636,23.296,23.2636,23.2636,40471.0
2016-12-02 13:00:00,28.74,28.75,28.66,28.68,71949.0,23.2636,23.2717,23.1989,23.215,71949.0
2016-12-02 13:10:00,28.69,28.69,28.62,28.68,58376.0,23.2231,23.2231,23.1665,23.215,58376.0
2016-12-02 13:20:00,28.68,28.71,28.65,28.69,52818.0,23.215,23.2393,23.1908,23.2231,52818.0
2016-12-02 13:30:00,28.69,28.7,28.65,28.7,52507.0,23.2231,23.2312,23.1908,23.2312,52507.0
2016-12-02 13:40:00,28.7,28.72,28.68,28.71,43454.0,23.2312,23.2474,23.215,23.2393,43454.0
2016-12-02 13:50:00,28.71,28.72,28.7,28.71,38278.0,23.2393,23.2474,23.2312,23.2393,38278.0
2016-12-02 14:00:00,28.71,28.73,28.7,28.73,34838.0,23.2393,23.2555,23.2312,23.2555,34838.0
2016-12-02 14:10:00,28.73,28.73,28.64,28.64,100023.0,23.2555,23.2555,23.1827,23.1827,100023.0
2016-12-02 14:20:00,28.65,28.7,28.62,28.7,51202.0,23.1908,23.2312,23.1665,23.2312,51202.0
2016-12-02 14:30:00,28.69,28.73,28.69,28.71,60018.0,23.2231,23.2555,23.2231,23.2393,60018.0
2016-12-02 14:40:00,28.71,28.72,28.69,28.69,63109.0,23.2393,23.2474,23.2231,23.2231,63109.0
2016-12-02 14:50:00,28.69,28.72,28.69,28.72,44750.0,23.2231,23.2474,23.2231,23.2474,44750.0
2016-12-02 15:00:00,28.71,28.74,28.7,28.73,155280.0,23.2393,23.2636,23.2312,23.2555,155280.0
2016-12-02 15:10:00,28.72,28.75,28.71,28.74,126619.0,23.2474,23.2717,23.2393,23.2636,126619.0
2016-12-02 15:20:00,28.74,28.8,28.73,28.79,128267.0,23.2636,23.3122,23.2555,23.3041,128267.0
2016-12-02 15:30:00,28.79,28.84,28.78,28.79,138564.0,23.3041,23.3446,23.296,23.3041,138564.0
2016-12-02 15:40:00,28.79,28.8,28.76,28.77,137813.0,23.3041,23.3122,23.2798,23.2879,137813.0
2016-12-02 15:50:00,28.77,28.86,28.76,28.86,845691.0,23.2879,23.3607,23.2798,23.3607,845691.0
2016-12-05 09:30:00,28.94,29.23,28.93,29.16,367404.0,23.4255,23.6602,23.4174,23.6036,367404.0
2016-12-05 09:40:00,29.16,29.28,29.13,29.26,181009.0,23.6036,23.7007,23.5793,23.6845,181009.0
2016-12-05 09:50:00,29.26,29.29,29.19,29.19,145190.0,23.6845,23.7088,23.6279,23.6279,145190.0
2016-12-05 10:00:00,29.19,29.27,29.1,29.13,165442.0,23.6279,23.6926,23.555,23.5793,165442.0
2016-12-05 10:10:00,29.12,29.15,29.07,29.1,90997.0,23.5712,23.5955,23.5307,23.555,90997.0
2016-12-05 10:20:00,29.1,29.1,29.02,29.08,73730.0,23.555,23.555,23.4903,23.5388,73730.0
2016-12-05 10:30:00,29.08,29.11,29.04,29.07,72489.0,23.5388,23.5631,23.5065,23.5307,72489.0
2016-12-05 10:40:00,29.06,29.11,29.02,29.1,78299.0,23.5226,23.5631,23.4903,23.555,78299.0
2016-12-05 10:50:00,29.11,29.14,29.09,29.11,55984.0,23.5631,23.5874,23.5469,23.5631,55984.0
2016-12-05 11:00:00,29.11,29.15,29.09,29.09,50558.0,23.5631,23.5955,23.5469,23.5469,50558.0
2016-12-05 11:10:00,29.08,29.09,29.03,29.05,51844.0,23.5388,23.5469,23.4984,23.5145,51844.0
2016-12-05 11:20:00,29.06,29.07,28.99,29.03,67316.0,23.5226,23.5307,23.466,23.4984,67316.0
2016-12-05 11:30:00,29.03,29.04,28.95,29.01,104460.0,23.4984,23.5065,23.4336,23.4822,104460.0
2016-12-05 11:40:00,29.01,29.03,28.98,28.99,54661.0,23.4822,23.4984,23.4579,23.466,54661.0
2016-12-05 11:50:00,28.99,29.01,28.94,28.96,75699.0,23.466,23.4822,23.4255,23.4417,75699.0
2016-12-05 12:00:00,28.97,28.99,28.93,28.95,66713.0,23.4498,23.466,23.4174,23.4336,66713.0
2016-12-05 12:10:00,28.95,28.98,28.94,28.95,82122.0,23.4336,23.4579,23.4255,23.4336,82122.0
2016-12-05 12:20:00,28.95,28.96,28.87,28.93,71051.0,23.4336,23.4417,23.3688,23.4174,71051.0
2016-12-05 12:30:00,28.93,28.95,28.89,28.95,59762.0,23.4174,23.4336,23.385,23.4336,59762.0
2016-12-05 12:40:00,28.95,28.96,28.9,28.94,51313.0,23.4336,23.4417,23.3931,23.4255,51313.0
2016-12-05 12:50:00,28.95,29.02,28.94,29.01,88948.0,23.4336,23.4903,23.4255,23.4822,88948.0
2016-12-05 13:00:00,29.01,29.05,29.0,29.03,37249.0,23.4822,23.5145,23.4741,23.4984,37249.0
2016-12-05 13:10:00,29.03,29.05,29.0,29.0,70900.0,23.4984,23.5145,23.4741,23.4741,70900.0
2016-12-05 13:20:00,29.0,29.03,28.99,28.99,37109.0,23.4741,23.4984,23.466,23.466,37109.0
2016-12-05 13:30:00,28.99,29.03,28.99,29.03,33647.0,23.466,23.4984,23.466,23.4984,33647.0
2016-12-05 13:40:00,29.03,29.03,29.0,29.0,24239.0,23.4984,23.4984,23.4741,23.4741,24239.0
2016-12-05 13:50:00,29.0,29.05,28.98,29.03,43947.0,23.4741,23.5145,23.4579,23.4984,43947.0
2016-12-05 14:00:00,29.03,29.03,28.98,29.02,33549.0,23.4984,23.4984,23.4579,23.4903,33549.0
2016-12-05 14:10:00,29.01,29.02,28.98,29.01,53125.0,23.4822,23.4903,23.4579,23.4822,53125.0
2016-12-05 14:20:00,29.02,29.03,28.98,29.0,40432.0,23.4903,23.4984,23.4579,23.4741,40432.0
2016-12-05 14:30:00,29.0,29.03,28.99,29.01,47612.0,23.4741,23.4984,23.466,23.4822,47612.0
2016-12-05 14:40:00,29.02,29.05,29.01,29.03,36607.0,23.4903,23.5145,23.4822,23.4984,36607.0
2016-12-05 14:50:00,29.04,29.06,29.02,29.04,84554.0,23.5065,23.5226,23.4903,23.5065,84554.0
2016-12-05 15:00:00,29.03,29.06,29.03,29.05,35868.0,23.4984,23.5226,23.4984,23.5145,35868.0
2016-12-05 15:10:00,29.05,29.12,29.05,29.11,72309.0,23.5145,23.5712,23.5145,23.5631,72309.0
2016-12-05 15:20:00,29.12,29.15,29.09,29.1,66791.0,23.5712,23.5955,23.5469,23.555,66791.0
2016-12-05 15:30:00,29.1,29.11,29.05,29.05,101086.0,23.555,23.5631,23.5145,23.5145,101086.0
2016-12-05 15:40:00,29.05,29.08,29.03,29.03,125984.0,23.5145,23.5388,23.4984,23.4984,125984.0
2016-12-05 15:50:00,29.04,29.08,29.02,29.03,504462.0,23.5065,23.5388,23.4903,23.4984,504462.0
2016-12-06 09:30:00,29.31,29.38,29.2,29.23,361843.0,23.725,23.7817,23.636,23.6602,361843.0
2016-12-06 09:40:00,29.22,29.27,29.21,29.26,135689.0,23.6522,23.6926,23.6441,23.6845,135689.0
2016-12-06 09:50:00,29.27,29.36,29.26,29.36,97620.0,23.6926,23.7655,23.6845,23.7655,97620.0
2016-12-06 10:00:00,29.35,29.43,29.35,29.39,175268.0,23.7574,23.8221,23.7574,23.7898,175268.0
2016-12-06 10:10:00,29.4,29.4,29.28,29.29,149422.0,23.7979,23.7979,23.7007,23.7088,149422.0
2016-12-06 10:20:00,29.29,29.41,29.28,29.4,141098.0,23.7088,23.8059,23.7007,23.7979,141098.0
2016-12-06 10:30:00,29.41,29.44,29.38,29.41,174262.0,23.8059,23.8302,23.7817,23.8059,174262.0
2016-12-06 10:40:00,29.41,29.46,29.39,29.45,89953.0,23.8059,23.8464,23.7898,23.8383,89953.0
2016-12-06 10:50:00,29.45,29.52,29.42,29.51,65241.0,23.8383,23.895,23.814,23.8869,65241.0
2016-12-06 11:00:00,29.52,29.52,29.44,29.46,97993.0,23.895,23.895,23.8302,23.8464,97993.0
2016-12-06 11:10:00,29.46,29.53,29.45,29.52,160516.0,23.8464,23.9031,23.8383,23.895,160516.0
2016-12-06 11:20:00,29.52,29.55,29.48,29.51,79622.0,23.895,23.9193,23.8626,23.8869,79622.0
2016-12-06 11:30:00,29.51,29.52,29.49,29.52,148675.0,23.8869,23.895,23.8707,23.895,148675.0
2016-12-06 11:40:00,29.52,29.54,29.49,29.51,72271.0,23.895,23.9112,23.8707,23.8869,72271.0
2016-12-06 11:50:00,29.52,29.56,29.51,29.53,43829.0,23.895,23.9274,23.8869,23.9031,43829.0
2016-12-06 12:00:00,29.54,29.57,29.52,29.55,44396.0,23.9112,23.9355,23.895,23.9193,44396.0
2016-12-06 12:10:00,29.55,29.56,29.53,29.54,38644.0,23.9193,23.9274,23.9031,23.9112,38644.0
2016-12-06 12:20:00,29.53,29.58,29.52,29.52,33748.0,23.9031,23.9436,23.895,23.895,33748.0
2016-12-06 12:30:00,29.53,29.53,29.5,29.52,76200.0,23.9031,23.9031,23.8788,23.895,76200.0
2016-12-06 12:40:00,29.52,29.54,29.5,29.5,81384.0,23.895,23.9112,23.8788,23.8788,81384.0
2016-12-06 12:50:00,29.5,29.53,29.49,29.52,89574.0,23.8788,23.9031,23.8707,23.895,89574.0
2016-12-06 13:00:00,29.52,29.53,29.49,29.51,45984.0,23.895,23.9031,23.8707,23.8869,45984.0
2016-12-06 13:10:00,29.51,29.51,29.47,29.49,46611.0,23.8869,23.8869,23.8545,23.8707,46611.0
2016-12-06 13:20:00,29.48,29.49,29.45,29.48,133848.0,23.8626,23.8707,23.8383,23.8626,133848.0
2016-12-06 13:30:00,29.48,29.49,29.46,29.49,49676.0,23.8626,23.8707,23.8464,23.8707,49676.0
2016-12-06 13:40:00,29.49,29.56,29.48,29.55,74500.0,23.8707,23.9274,23.8626,23.9193,74500.0
2016-12-06 13:50:00,29.55,29.58,29.54,29.57,33700.0,23.9193,23.9436,23.9112,23.9355,33700.0
2016-12-06 14:00:00,29.58,29.61,29.55,29.58,51199.0,23.9436,23.9678,23.9193,23.9436,51199.0
2016-12-06 14:10:00,29.57,29.6,29.54,29.55,67000.0,23.9355,23.9597,23.9112,23.9193,67000.0
2016-12-06 14:20:00,29.54,29.57,29.51,29.52,136462.0,23.9112,23.9355,23.8869,23.895,136462.0
2016-12-06 14:30:00,29.52,29.55,29.51,29.55,154298.0,23.895,23.9193,23.8869,23.9193,154298.0
2016-12-06 14:40:00,29.55,29.56,29.54,29.56,40087.0,23.9193,23.9274,23.9112,23.9274,40087.0
2016-12-06 14:50:00,29.56,29.56,29.53,29.54,44492.0,23.9274,23.9274,23.9031,23.9112,44492.0
2016-12-06 15:00:00,29.54,29.55,29.51,29.51,49613.0,23.9112,23.9193,23.8869,23.8869,49613.0
2016-12-06 15:10:00,29.51,29.53,29.49,29.53,101366.0,23.8869,23.9031,23.8707,23.9031,101366.0
2016-12-06 15:20:00,29.52,29.52,29.48,29.5,83525.0,23.895,23.895,23.8626,23.8788,83525.0
2016-12-06 15:30:00,29.5,29.53,29.5,29.51,114695.0,23.8788,23.9031,23.8788,23.8869,114695.0
2016-12-06 15:40:00,29.51,29.52,29.5,29.52,90360.0,23.8869,23.895,23.8788,23.895,90360.0
2016-12-06 15:50:00,29.52,29.52,29.5,29.51,359181.0,23.895,23.895,23.8788,23.8869,359181.0
2016-12-07 09:30:00,29.48,29.49,29.25,29.34,292036.0,23.8626,23.8707,23.6764,23.7493,292036.0
2016-12-07 09:40:00,29.35,29.36,29.26,29.28,207261.0,23.7574,23.7655,23.6845,23.7007,207261.0
2016-12-07 09:50:00,29.28,29.42,29.26,29.37,94178.0,23.7007,23.814,23.6845,23.7736,94178.0
2016-12-07 10:00:00,29.38,29.5,29.36,29.5,67679.0,23.7817,23.8788,23.7655,23.8788,67679.0
2016-12-07 10:10:00,29.49,29.61,29.47,29.6,221680.0,23.8707,23.9678,23.8545,23.9597,221680.0
2016-12-07 10:20:00,29.59,29.65,29.57,29.57,149932.0,23.9516,24.0002,23.9355,23.9355,149932.0
2016-12-07 10:30:00,29.57,29.58,29.45,29.46,89231.0,23.9355,23.9436,23.8383,23.8464,89231.0
2016-12-07 10:40:00,29.46,29.52,29.45,29.52,65539.0,23.8464,23.895,23.8383,23.895,65539.0
2016-12-07 10:50:00,29.51,29.52,29.47,29.5,42109.0,23.8869,23.895,23.8545,23.8788,42109.0
2016-12-07 11:00:00,29.5,29.52,29.47,29.5,44549.0,23.8788,23.895,23.8545,23.8788,44549.0
2016-12-07 11:10:00,29.5,29.51,29.46,29.49,37378.0,23.8788,23.8869,23.8464,23.8707,37378.0
2016-12-07 11:20:00,29.49,29.53,29.47,29.53,54570.0,23.8707,23.9031,23.8545,23.9031,54570.0
2016-12-07 11:30:00,29.53,29.54,29.48,29.49,118319.0,23.9031,23.9112,23.8626,23.8707,118319.0
2016-12-07 11:40:00,29.49,29.52,29.47,29.48,32108.0,23.8707,23.895,23.8545,23.8626,32108.0
2016-12-07 11:50:00,29.48,29.57,29.46,29.56,60669.0,23.8626,23.9355,23.8464,23.9274,60669.0
2016-12-07 12:00:00,29.57,29.62,29.56,29.61,58501.0,23.9355,23.9759,23.9274,23.9678,58501.0
2016-12-07 12:10:00,29.61,29.65,29.59,29.64,51284.0,23.9678,24.0002,23.9516,23.9921,51284.0
2016-12-07 12:20:00,29.64,29.65,29.6,29.64,36702.0,23.9921,24.0002,23.9597,23.9921,36702.0
2016-12-07 12:30:00,29.64,29.65,29.6,29.61,22160.0,23.9921,24.0002,23.9597,23.9678,22160.0
2016-12-07 12:40:00,29.6,29.61,29.56,29.58,22804.0,23.9597,23.9678,23.9274,23.9436,22804.0
2016-12-07 12:50:00,29.59,29.65,29.58,29.65,26218.0,23.9516,24.0002,23.9436,24.0002,26218.0
2016-12-07 13:00:00,29.65,29.72,29.64,29.71,80045.0,24.0002,24.0569,23.9921,24.0488,80045.0
2016-12-07 13:10:00,29.7,29.7,29.65,29.67,18803.0,24.0407,24.0407,24.0002,24.0164,18803.0
2016-12-07 13:20:00,29.68,29.73,29.66,29.67,34514.0,24.0245,24.065,24.0083,24.0164,34514.0
2016-12-07 13:30:00,29.66,29.71,29.64,29.7,45817.0,24.0083,24.0488,23.9921,24.0407,45817.0
2016-12-07 13:40:00,29.7,29.75,29.69,29.73,32570.0,24.0407,24.0812,24.0326,24.065,32570.0
2016-12-07 13:50:00,29.73,29.75,29.7,29.71,44109.0,24.065,24.0812,24.0407,24.0488,44109.0
2016-12-07 14:00:00,29.71,29.75,29.7,29.75,58569.0,24.0488,24.0812,24.0407,24.0812,58569.0
2016-12-07 14:10:00,29.75,29.82,29.75,29.81,53815.0,24.0812,24.1378,24.0812,24.1297,53815.0
2016-12-07 14:20:00,29.8,29.82,29.74,29.77,51066.0,24.1216,24.1378,24.0731,24.0974,51066.0
2016-12-07 14:30:00,29.76,29.78,29.75,29.76,22219.0,24.0893,24.1054,24.0812,24.0893,22219.0
2016-12-07 14:40:00,29.76,29.84,29.76,29.82,89991.0,24.0893,24.154,24.0893,24.1378,89991.0
2016-12-07 14:50:00,29.82,29.82,29.78,29.8,40644.0,24.1378,24.1378,24.1054,24.1216,40644.0
2016-12-07 15:00:00,29.79,29.85,29.76,29.84,61928.0,24.1135,24.1621,24.0893,24.154,61928.0
2016-12-07 15:10:00,29.84,29.87,29.82,29.86,68859.0,24.154,24.1783,24.1378,24.1702,68859.0
2016-12-07 15:20:00,29.86,29.94,29.86,29.9,215598.0,24.1702,24.235,24.1702,24.2026,215598.0
2016-12-07 15:30:00,29.89,29.94,29.89,29.92,105136.0,24.1945,24.235,24.1945,24.2188,105136.0
2016-12-07 15:40:00,29.92,29.92,29.86,29.87,144128.0,24.2188,24.2188,24.1702,24.1783,144128.0
2016-12-07 15:50:00,29.87,29.93,29.87,29.93,379815.0,24.1783,24.2269,24.1783,24.2269,379815.0
2016-12-08 09:30:00,30.27,30.27,30.03,30.09,189218.0,24.5021,24.5021,24.3078,24.3564,189218.0
2016-12-08 09:40:00,30.09,30.11,30.01,30.08,105917.0,24.3564,24.3726,24.2916,24.3483,105917.0
2016-12-08 09:50:00,30.07,30.1,29.96,29.98,133085.0,24.3402,24.3645,24.2511,24.2673,133085.0
2016-12-08 10:00:00,29.98,30.0,29.92,29.99,138044.0,24.2673,24.2835,24.2188,24.2754,138044.0
2016-12-08 10:10:00,29.99,30.02,29.97,30.0,71637.0,24.2754,24.2997,24.2592,24.2835,71637.0
2016-12-08 10:20:00,30.0,30.03,29.99,30.0,61246.0,24.2835,24.3078,24.2754,24.2835,61246.0
2016-12-08 10:30:00,30.0,30.05,29.95,29.96,40149.0,24.2835,24.324,24.2431,24.2511,40149.0
2016-12-08 10:40:00,29.96,30.01,29.92,29.95,109980.0,24.2511,24.2916,24.2188,24.2431,109980.0
2016-12-08 10:50:00,29.95,29.96,29.86,29.88,63358.0,24.2431,24.2511,24.1702,24.1864,63358.0
2016-12-08 11:00:00,29.89,29.92,29.87,29.91,51484.0,24.1945,24.2188,24.1783,24.2107,51484.0
2016-12-08 11:10:00,29.91,29.92,29.89,29.9,33595.0,24.2107,24.2188,24.1945,24.2026,33595.0
2016-12-08 11:20:00,29.9,30.0,29.89,29.98,74037.0,24.2026,24.2835,24.1945,24.2673,74037.0
2016-12-08 11:30:00,29.97,29.99,29.94,29.94,102535.0,24.2592,24.2754,24.235,24.235,102535.0
2016-12-08 11:40:00,29.94,30.05,29.93,30.04,54376.0,24.235,24.324,24.2269,24.3159,54376.0
2016-12-08 11:50:00,30.05,30.08,30.03,30.07,41607.0,24.324,24.3483,24.3078,24.3402,41607.0
2016-12-08 12:00:00,30.08,30.1,30.06,30.07,26206.0,24.3483,24.3645,24.3321,24.3402,26206.0
2016-12-08 12:10:00,30.07,30.08,30.02,30.05,35996.0,24.3402,24.3483,24.2997,24.324,35996.0
2016-12-08 12:20:00,30.05,30.13,30.03,30.1,55405.0,24.324,24.3888,24.3078,24.3645,55405.0
2016-12-08 12:30:00,30.1,30.17,30.09,30.11,55468.0,24.3645,24.4211,24.3564,24.3726,55468.0
2016-12-08 12:40:00,30.12,30.17,30.1,30.16,34371.0,24.3807,24.4211,24.3645,24.413,34371.0
2016-12-08 12:50:00,30.16,30.18,30.1,30.12,47430.0,24.413,24.4292,24.3645,24.3807,47430.0
2016-12-08 13:00:00,30.12,30.12,30.06,30.1,28468.0,24.3807,24.3807,24.3321,24.3645,28468.0
2016-12-08 13:10:00,30.09,30.13,30.07,30.13,18379.0,24.3564,24.3888,24.3402,24.3888,18379.0
2016-12-08 13:20:00,30.13,30.13,30.09,30.11,25568.0,24.3888,24.3888,24.3564,24.3726,25568.0
2016-12-08 13:30:00,30.12,30.15,30.08,30.14,40256.0,24.3807,24.4049,24.3483,24.3968,40256.0
2016-12-08 13:40:00,30.14,30.14,30.1,30.13,33642.0,24.3968,24.3968,24.3645,24.3888,33642.0
2016-12-08 13:50:00,30.13,30.18,30.13,30.16,40987.0,24.3888,24.4292,24.3888,24.413,40987.0
2016-12-08 14:00:00,30.15,30.18,30.13,30.14,49888.0,24.4049,24.4292,24.3888,24.3968,49888.0
2016-12-08 14:10:00,30.13,30.15,30.09,30.09,64304.0,24.3888,24.4049,24.3564,24.3564,64304.0
2016-12-08 14:20:00,30.09,30.1,30.03,30.09,55873.0,24.3564,24.3645,24.3078,24.3564,55873.0
2016-12-08 14:30:00,30.09,30.1,30.04,30.04,40967.0,24.3564,24.3645,24.3159,24.3159,40967.0
2016-12-08 14:40:00,30.04,30.08,30.02,30.04,44801.0,24.3159,24.3483,24.2997,24.3159,44801.0
2016-12-08 14:50:00,30.04,30.1,30.03,30.1,74341.0,24.3159,24.3645,24.3078,24.3645,74341.0
2016-12-08 15:00:00,30.1,30.12,30.07,30.11,69693.0,24.3645,24.3807,24.3402,24.3726,69693.0
2016-12-08 15:10:00,30.11,30.12,30.08,30.11,52744.0,24.3726,24.3807,24.3483,24.3726,52744.0
2016-12-08 15:20:00,30.1,30.13,30.08,30.08,96666.0,24.3645,24.3888,24.3483,24.3483,96666.0
2016-12-08 15:30:00,30.08,30.1,30.07,30.1,98487.0,24.3483,24.3645,24.3402,24.3645,98487.0
2016-12-08 15:40:00,30.1,30.14,30.06,30.09,180912.0,24.3645,24.3968,24.3321,24.3564,180912.0
2016-12-08 15:50:00,30.09,30.14,30.02,30.05,867052.0,24.3564,24.3968,24.2997,24.324,867052.0
2016-12-09 09:30:00,30.32,30.63,30.28,30.5,443540.0,24.5425,24.7935,24.5102,24.6882,443540.0
2016-12-09 09:40:00,30.5,30.51,30.35,30.36,157811.0,24.6882,24.6963,24.5668,24.5749,157811.0
2016-12-09 09:50:00,30.35,30.38,30.28,30.28,144620.0,24.5668,24.5911,24.5102,24.5102,144620.0
2016-12-09 10:00:00,30.28,30.28,30.13,30.15,146805.0,24.5102,24.5102,24.3888,24.4049,146805.0
2016-12-09 10:10:00,30.16,30.16,29.96,30.0,159786.0,24.413,24.413,24.2511,24.2835,159786.0
2016-12-09 10:20:00,30.01,30.14,30.0,30.11,139635.0,24.2916,24.3968,24.2835,24.3726,139635.0
2016-12-09 10:30:00,30.11,30.12,30.08,30.09,75701.0,24.3726,24.3807,24.3483,24.3564,75701.0
2016-12-09 10:40:00,30.1,30.12,30.05,30.05,54249.0,24.3645,24.3807,24.324,24.324,54249.0
2016-12-09 10:50:00,30.06,30.11,30.05,30.1,92121.0,24.3321,24.3726,24.324,24.3645,92121.0
2016-12-09 11:00:00,30.11,30.17,30.1,30.15,56418.0,24.3726,24.4211,24.3645,24.4049,56418.0
2016-12-09 11:10:00,30.15,30.2,30.15,30.17,100809.0,24.4049,24.4454,24.4049,24.4211,100809.0
2016-12-09 11:20:00,30.17,30.19,30.15,30.19,59533.0,24.4211,24.4373,24.4049,24.4373,59533.0
2016-12-09 11:30:00,30.19,30.22,30.16,30.21,61383.0,24.4373,24.4616,24.413,24.4535,61383.0
2016-12-09 11:40:00,30.2,30.23,30.17,30.21,40681.0,24.4454,24.4697,24.4211,24.4535,40681.0
2016-12-09 11:50:00,30.22,30.23,30.16,30.16,37514.0,24.4616,24.4697,24.413,24.413,37514.0
2016-12-09 12:00:00,30.17,30.19,30.12,30.13,39418.0,24.4211,24.4373,24.3807,24.3888,39418.0
2016-12-09 12:10:00,30.14,30.15,30.08,30.1,56892.0,24.3968,24.4049,24.3483,24.3645,56892.0
2016-12-09 12:20:00,30.1,30.13,30.09,30.11,91151.0,24.3645,24.3888,24.3564,24.3726,91151.0
2016-12-09 12:30:00,30.11,30.18,30.11,30.17,33051.0,24.3726,24.4292,24.3726,24.4211,33051.0
2016-12-09 12:40:00,30.18,30.21,30.15,30.21,51410.0,24.4292,24.4535,24.4049,24.4535,51410.0
2016-12-09 12:50:00,30.2,30.21,30.18,30.2,23347.0,24.4454,24.4535,24.4292,24.4454,23347.0
2016-12-09 13:00:00,30.2,30.2,30.19,30.2,15285.0,24.4454,24.4454,24.4373,24.4454,15285.0
2016-12-09 13:10:00,30.2,30.23,30.19,30.2,53822.0,24.4454,24.4697,24.4373,24.4454,53822.0
2016-12-09 13:20:00,30.2,30.21,30.18,30.2,41421.0,24.4454,24.4535,24.4292,24.4454,41421.0
2016-12-09 13:30:00,30.2,30.21,30.15,30.16,36334.0,24.4454,24.4535,24.4049,24.413,36334.0
2016-12-09 13:40:00,30.15,30.16,30.13,30.15,39101.0,24.4049,24.413,24.3888,24.4049,39101.0
2016-12-09 13:50:00,30.14,30.15,30.11,30.11,33658.0,24.3968,24.4049,24.3726,24.3726,33658.0
2016-12-09 14:00:00,30.11,30.17,30.11,30.15,52630.0,24.3726,24.4211,24.3726,24.4049,52630.0
2016-12-09 14:10:00,30.14,30.15,30.08,30.08,43421.0,24.3968,24.4049,24.3483,24.3483,43421.0
2016-12-09 14:20:00,30.08,30.08,30.03,30.07,112649.0,24.3483,24.3483,24.3078,24.3402,112649.0
2016-12-09 14:30:00,30.07,30.09,30.06,30.09,77969.0,24.3402,24.3564,24.3321,24.3564,77969.0
2016-12-09 14:40:00,30.09,30.1,30.07,30.08,57503.0,24.3564,24.3645,24.3402,24.3483,57503.0
2016-12-09 14:50:00,30.07,30.12,30.07,30.11,45462.0,24.3402,24.3807,24.3402,24.3726,45462.0
2016-12-09 15:00:00,30.11,30.13,30.09,30.11,58794.0,24.3726,24.3888,24.3564,24.3726,58794.0
2016-12-09 15:10:00,30.11,30.12,30.09,30.11,31062.0,24.3726,24.3807,24.3564,24.3726,31062.0
2016-12-09 15:20:00,30.11,30.11,30.06,30.06,60803.0,24.3726,24.3726,24.3321,24.3321,60803.0
2016-12-09 15:30:00,30.07,30.1,30.06,30.07,51139.0,24.3402,24.3645,24.3321,24.3402,51139.0
2016-12-09 15:40:00,30.07,30.1,30.07,30.09,124629.0,24.3402,24.3645,24.3402,24.3564,124629.0
2016-12-09 15:50:00,30.09,30.13,30.06,30.13,636585.0,24.3564,24.3888,24.3321,24.3888,636585.0
2016-12-12 09:30:00,29.97,29.97,29.72,29.88,268058.0,24.2592,24.2592,24.0569,24.1864,268058.0
2016-12-12 09:40:00,29.89,29.94,29.84,29.92,103762.0,24.1945,24.235,24.154,24.2188,103762.0
2016-12-12 09:50:00,29.92,29.94,29.84,29.87,55612.0,24.2188,24.235,24.154,24.1783,55612.0
2016-12-12 10:00:00,29.86,29.87,29.75,29.75,203314.0,24.1702,24.1783,24.0812,24.0812,203314.0
2016-12-12 10:10:00,29.75,29.76,29.66,29.67,93530.0,24.0812,24.0893,24.0083,24.0164,93530.0
2016-12-12 10:20:00,29.67,29.72,29.66,29.69,72412.0,24.0164,24.0569,24.0083,24.0326,72412.0
2016-12-12 10:30:00,29.69,29.77,29.68,29.76,61926.0,24.0326,24.0974,24.0245,24.0893,61926.0
2016-12-12 10:40:00,29.77,29.81,29.75,29.77,153654.0,24.0974,24.1297,24.0812,24.0974,153654.0
2016-12-12 10:50:00,29.77,29.79,29.76,29.79,87676.0,24.0974,24.1135,24.0893,24.1135,87676.0
2016-12-12 11:00:00,29.79,29.8,29.77,29.8,29828.0,24.1135,24.1216,24.0974,24.1216,29828.0
2016-12-12 11:10:00,29.8,29.9,29.78,29.89,224845.0,24.1216,24.2026,24.1054,24.1945,224845.0
2016-12-12 11:20:00,29.89,29.97,29.89,29.96,69206.0,24.1945,24.2592,24.1945,24.2511,69206.0
2016-12-12 11:30:00,29.96,29.97,29.89,29.9,70598.0,24.2511,24.2592,24.1945,24.2026,70598.0
2016-12-12 11:40:00,29.89,29.89,29.82,29.85,56464.0,24.1945,24.1945,24.1378,24.1621,56464.0
2016-12-12 11:50:00,29.84,29.85,29.77,29.78,79845.0,24.154,24.1621,24.0974,24.1054,79845.0
2016-12-12 12:00:00,29.78,29.78,29.71,29.73,58724.0,24.1054,24.1054,24.0488,24.065,58724.0
2016-12-12 12:10:00,29.72,29.76,29.7,29.73,44040.0,24.0569,24.0893,24.0407,24.065,44040.0
2016-12-12 12:20:00,29.73,29.73,29.63,29.69,134111.0,24.065,24.065,23.984,24.0326,134111.0
2016-12-12 12:30:00,29.69,29.74,29.65,29.72,52379.0,24.0326,24.0731,24.0002,24.0569,52379.0
2016-12-12 12:40:00,29.72,29.77,29.72,29.76,29988.0,24.0569,24.0974,24.0569,24.0893,29988.0
2016-12-12 12:50:00,29.76,29.76,29.72,29.75,38901.0,24.0893,24.0893,24.0569,24.0812,38901.0
2016-12-12 13:00:00,29.76,29.79,29.75,29.78,11736.0,24.0893,24.1135,24.0812,24.1054,11736.0
2016-12-12 13:10:00,29.78,29.86,29.77,29.85,107027.0,24.1054,24.1702,24.0974,24.1621,107027.0
2016-12-12 13:20:00,29.86,29.86,29.82,29.83,35209.0,24.1702,24.1702,24.1378,24.1459,35209.0
2016-12-12 13:30:00,29.82,29.82,29.76,29.76,41770.0,24.1378,24.1378,24.0893,24.0893,41770.0
2016-12-12 13:40:00,29.77,29.79,29.75,29.77,54927.0,24.0974,24.1135,24.0812,24.0974,54927.0
2016-12-12 13:50:00,29.77,29.79,29.72,29.73,32576.0,24.0974,24.1135,24.0569,24.065,32576.0
2016-12-12 14:00:00,29.73,29.78,29.72,29.76,35618.0,24.065,24.1054,24.0569,24.0893,35618.0
2016-12-12 14:10:00,29.76,29.81,29.76,29.81,32182.0,24.0893,24.1297,24.0893,24.1297,32182.0
2016-12-12 14:20:00,29.81,29.82,29.76,29.77,42890.0,24.1297,24.1378,24.0893,24.0974,42890.0
2016-12-12 14:30:00,29.77,29.79,29.76,29.78,49069.0,24.0974,24.1135,24.0893,24.1054,49069.0
2016-12-12 14:40:00,29.78,29.79,29.75,29.79,46975.0,24.1054,24.1135,24.0812,24.1135,46975.0
2016-12-12 14:50:00,29.78,29.79,29.77,29.79,28542.0,24.1054,24.1135,24.0974,24.1135,28542.0
2016-12-12 15:00:00,29.79,29.81,29.77,29.8,57767.0,24.1135,24.1297,24.0974,24.1216,57767.0
2016-12-12 15:10:00,29.81,29.88,29.8,29.87,84631.0,24.1297,24.1864,24.1216,24.1783,84631.0
2016-12-12 15:20:00,29.87,29.88,29.86,29.86,49225.0,24.1783,24.1864,24.1702,24.1702,49225.0
2016-12-12 15:30:00,29.85,29.85,29.82,29.85,75386.0,24.1621,24.1621,24.1378,24.1621,75386.0
2016-12-12 15:40:00,29.85,29.91,29.84,29.89,86951.0,24.1621,24.2107,24.154,24.1945,86951.0
2016-12-12 15:50:00,29.89,29.91,29.87,29.9,251404.0,24.1945,24.2107,24.1783,24.2026,251404.0
2016-12-13 09:30:00,30.06,30.23,30.03,30.19,178618.0,24.3321,24.4697,24.3078,24.4373,178618.0
2016-12-13 09:40:00,30.19,30.28,30.17,30.28,94951.0,24.4373,24.5102,24.4211,24.5102,94951.0
2016-12-13 09:50:00,30.28,30.38,30.27,30.38,128369.0,24.5102,24.5911,24.5021,24.5911,128369.0
2016-12-13 10:00:00,30.37,30.37,30.24,30.29,92831.0,24.583,24.583,24.4778,24.5183,92831.0
2016-12-13 10:10:00,30.29,30.34,30.24,30.27,355843.0,24.5183,24.5587,24.4778,24.5021,355843.0
2016-12-13 10:20:00,30.27,30.36,30.27,30.32,307859.0,24.5021,24.5749,24.5021,24.5425,307859.0
2016-12-13 10:30:00,30.32,30.37,30.28,30.3,152509.0,24.5425,24.583,24.5102,24.5264,152509.0
2016-12-13 10:40:00,30.31,30.32,30.21,30.29,110797.0,24.5345,24.5425,24.4535,24.5183,110797.0
2016-12-13 10:50:00,30.3,30.39,30.29,30.38,88818.0,24.5264,24.5992,24.5183,24.5911,88818.0
2016-12-13 11:00:00,30.39,30.39,30.28,30.33,105524.0,24.5992,24.5992,24.5102,24.5506,105524.0
2016-12-13 11:10:00,30.34,30.4,30.33,30.39,71103.0,24.5587,24.6073,24.5506,24.5992,71103.0
2016-12-13 11:20:00,30.39,30.42,30.36,30.38,82147.0,24.5992,24.6235,24.5749,24.5911,82147.0
2016-12-13 11:30:00,30.37,30.38,30.33,30.36,66377.0,24.583,24.5911,24.5506,24.5749,66377.0
2016-12-13 11:40:00,30.37,30.38,30.35,30.38,64786.0,24.583,24.5911,24.5668,24.5911,64786.0
2016-12-13 11:50:00,30.38,30.44,30.36,30.43,80855.0,24.5911,24.6397,24.5749,24.6316,80855.0
2016-12-13 12:00:00,30.43,30.45,30.39,30.45,341439.0,24.6316,24.6478,24.5992,24.6478,341439.0
2016-12-13 12:10:00,30.45,30.59,30.44,30.55,294023.0,24.6478,24.7611,24.6397,24.7287,294023.0
2016-12-13 12:20:00,30.54,30.59,30.53,30.58,253685.0,24.7206,24.7611,24.7125,24.753,253685.0
2016-12-13 12:30:00,30.58,30.58,30.53,30.55,81734.0,24.753,24.753,24.7125,24.7287,81734.0
2016-12-13 12:40:00,30.55,30.57,30.54,30.55,71318.0,24.7287,24.7449,24.7206,24.7287,71318.0
2016-12-13 12:50:00,30.55,30.55,30.53,30.54,66873.0,24.7287,24.7287,24.7125,24.7206,66873.0
2016-12-13 13:00:00,30.55,30.58,30.54,30.55,106466.0,24.7287,24.753,24.7206,24.7287,106466.0
2016-12-13 13:10:00,30.55,30.56,30.52,30.56,74832.0,24.7287,24.7368,24.7044,24.7368,74832.0
2016-12-13 13:20:00,30.56,30.59,30.55,30.59,199410.0,24.7368,24.7611,24.7287,24.7611,199410.0
2016-12-13 13:30:00,30.59,30.64,30.59,30.6,108484.0,24.7611,24.8016,24.7611,24.7692,108484.0
2016-12-13 13:40:00,30.59,30.6,30.56,30.57,78441.0,24.7611,24.7692,24.7368,24.7449,78441.0
2016-12-13 13:50:00,30.56,30.58,30.55,30.56,76978.0,24.7368,24.753,24.7287,24.7368,76978.0
2016-12-13 14:00:00,30.55,30.58,30.54,30.55,83011.0,24.7287,24.753,24.7206,24.7287,83011.0
2016-12-13 14:10:00,30.55,30.56,30.49,30.5,103381.0,24.7287,24.7368,24.6802,24.6882,103381.0
2016-12-13 14:20:00,30.5,30.5,30.41,30.42,114721.0,24.6882,24.6882,24.6154,24.6235,114721.0
2016-12-13 14:30:00,30.41,30.44,30.38,30.42,131188.0,24.6154,24.6397,24.5911,24.6235,131188.0
2016-12-13 14:40:00,30.42,30.44,30.36,30.37,85083.0,24.6235,24.6397,24.5749,24.583,85083.0
2016-12-13 14:50:00,30.37,30.41,30.36,30.39,96556.0,24.583,24.6154,24.5749,24.5992,96556.0
2016-12-13 15:00:00,30.39,30.43,30.39,30.42,58613.0,24.5992,24.6316,24.5992,24.6235,58613.0
2016-12-13 15:10:00,30.42,30.42,30.38,30.41,102591.0,24.6235,24.6235,24.5911,24.6154,102591.0
2016-12-13 15:20:00,30.41,30.41,30.36,30.38,99734.0,24.6154,24.6154,24.5749,24.5911,99734.0
2016-12-13 15:30:00,30.38,30.39,30.37,30.38,107881.0,24.5911,24.5992,24.583,24.5911,107881.0
2016-12-13 15:40:00,30.38,30.39,30.34,30.36,215144.0,24.5911,24.5992,24.5587,24.5749,215144.0
2016-12-13 15:50:00,30.36,30.37,30.32,30.35,503795.0,24.5749,24.583,24.5425,24.5668,503795.0
2016-12-14 09:30:00,30.26,30.38,30.2,30.33,245560.0,24.494,24.5911,24.4454,24.5506,245560.0
2016-12-14 09:40:00,30.33,30.38,30.29,30.3,90475.0,24.5506,24.5911,24.5183,24.5264,90475.0
2016-12-14 09:50:00,30.3,30.39,30.29,30.36,76122.0,24.5264,24.5992,24.5183,24.5749,76122.0
2016-12-14 10:00:00,30.36,30.37,30.28,30.29,116696.0,24.5749,24.583,24.5102,24.5183,116696.0
2016-12-14 10:10:00,30.3,30.3,30.23,30.25,75793.0,24.5264,24.5264,24.4697,24.4859,75793.0
2016-12-14 10:20:00,30.25,30.32,30.24,30.28,48241.0,24.4859,24.5425,24.4778,24.5102,48241.0
2016-12-14 10:30:00,30.29,30.32,30.23,30.28,65235.0,24.5183,24.5425,24.4697,24.5102,65235.0
2016-12-14 10:40:00,30.28,30.29,30.21,30.23,121208.0,24.5102,24.5183,24.4535,24.4697,121208.0
2016-12-14 10:50:00,30.24,30.24,30.19,30.22,92354.0,24.4778,24.4778,24.4373,24.4616,92354.0
2016-12-14 11:00:00,30.21,30.22,30.15,30.2,152412.0,24.4535,24.4616,24.4049,24.4454,152412.0
2016-12-14 11:10:00,30.2,30.22,30.18,30.18,112748.0,24.4454,24.4616,24.4292,24.4292,112748.0
2016-12-14 11:20:00,30.19,30.19,30.17,30.17,47847.0,24.4373,24.4373,24.4211,24.4211,47847.0
2016-12-14 11:30:00,30.17,30.18,30.14,30.15,71136.0,24.4211,24.4292,24.3968,24.4049,71136.0
2016-12-14 11:40:00,30.15,30.16,30.14,30.15,54417.0,24.4049,24.413,24.3968,24.4049,54417.0
2016-12-14 11:50:00,30.15,30.2,30.14,30.2,61478.0,24.4049,24.4454,24.3968,24.4454,61478.0
2016-12-14 12:00:00,30.19,30.21,30.15,30.15,49166.0,24.4373,24.4535,24.4049,24.4049,49166.0
2016-12-14 12:10:00,30.15,30.17,30.14,30.16,38488.0,24.4049,24.4211,24.3968,24.413,38488.0
2016-12-14 12:20:00,30.16,30.17,30.15,30.17,31594.0,24.413,24.4211,24.4049,24.4211,31594.0
2016-12-14 12:30:00,30.17,30.19,30.16,30.19,53716.0,24.4211,24.4373,24.413,24.4373,53716.0
2016-12-14 12:40:00,30.19,30.23,30.18,30.23,80945.0,24.4373,24.4697,24.4292,24.4697,80945.0
2016-12-14 12:50:00,30.22,30.27,30.22,30.22,45264.0,24.4616,24.5021,24.4616,24.4616,45264.0
2016-12-14 13:00:00,30.22,30.24,30.2,30.21,21628.0,24.4616,24.4778,24.4454,24.4535,21628.0
2016-12-14 13:10:00,30.2,30.22,30.2,30.22,48758.0,24.4454,24.4616,24.4454,24.4616,48758.0
2016-12-14 13:20:00,30.21,30.26,30.2,30.24,38433.0,24.4535,24.494,24.4454,24.4778,38433.0
2016-12-14 13:30:00,30.25,30.27,30.22,30.26,47953.0,24.4859,24.5021,24.4616,24.494,47953.0
2016-12-14 13:40:00,30.26,30.26,30.23,30.24,30415.0,24.494,24.494,24.4697,24.4778,30415.0
2016-12-14 13:50:00,30.24,30.27,30.22,30.27,58775.0,24.4778,24.5021,24.4616,24.5021,58775.0
2016-12-14 14:00:00,30.25,30.26,30.14,30.24,152169.0,24.4859,24.494,24.3968,24.4778,152169.0
2016-12-14 14:10:00,30.24,30.24,30.06,30.14,316891.0,24.4778,24.4778,24.3321,24.3968,316891.0
2016-12-14 14:20:00,30.14,30.14,29.98,29.99,92884.0,24.3968,24.3968,24.2673,24.2754,92884.0
2016-12-14 14:30:00,29.99,30.07,29.98,30.07,183798.0,24.2754,24.3402,24.2673,24.3402,183798.0
2016-12-14 14:40:00,30.07,30.11,30.03,30.04,174745.0,24.3402,24.3726,24.3078,24.3159,174745.0
2016-12-14 14:50:00,30.05,30.05,29.93,29.94,105162.0,24.324,24.324,24.2269,24.235,105162.0
2016-12-14 15:00:00,29.94,30.03,29.89,29.9,119130.0,24.235,24.3078,24.1945,24.2026,119130.0
2016-12-14 15:10:00,29.9,29.93,29.85,29.9,122136.0,24.2026,24.2269,24.1621,24.2026,122136.0
2016-12-14 15:20:00,29.9,29.93,29.88,29.9,178650.0,24.2026,24.2269,24.1864,24.2026,178650.0
2016-12-14 15:30:00,29.9,30.08,29.88,30.05,470556.0,24.2026,24.3483,24.1864,24.324,470556.0
2016-12-14 15:40:00,30.05,30.06,29.94,29.94,486844.0,24.324,24.3321,24.235,24.235,486844.0
2016-12-14 15:50:00,29.95,29.95,29.86,29.87,614531.0,24.2431,24.2431,24.1702,24.1783,614531.0
2016-12-15 09:30:00,30.16,30.29,30.03,30.12,273586.0,24.413,24.5183,24.3078,24.3807,273586.0
2016-12-15 09:40:00,30.13,30.19,30.11,30.14,110760.0,24.3888,24.4373,24.3726,24.3968,110760.0
2016-12-15 09:50:00,30.14,30.18,30.11,30.16,237587.0,24.3968,24.4292,24.3726,24.413,237587.0
2016-12-15 10:00:00,30.16,30.19,30.11,30.17,106735.0,24.413,24.4373,24.3726,24.4211,106735.0
2016-12-15 10:10:00,30.17,30.18,30.11,30.11,97787.0,24.4211,24.4292,24.3726,24.3726,97787.0
2016-12-15 10:20:00,30.12,30.19,30.11,30.18,191355.0,24.3807,24.4373,24.3726,24.4292,191355.0
2016-12-15 10:30:00,30.18,30.22,30.16,30.17,79478.0,24.4292,24.4616,24.413,24.4211,79478.0
2016-12-15 10:40:00,30.17,30.18,30.13,30.13,102616.0,24.4211,24.4292,24.3888,24.3888,102616.0
2016-12-15 10:50:00,30.13,30.18,30.13,30.16,53997.0,24.3888,24.4292,24.3888,24.413,53997.0
2016-12-15 11:00:00,30.16,30.19,30.15,30.16,80003.0,24.413,24.4373,24.4049,24.413,80003.0
2016-12-15 11:10:00,30.16,30.19,30.14,30.16,93946.0,24.413,24.4373,24.3968,24.413,93946.0
2016-12-15 11:20:00,30.17,30.17,30.12,30.14,89459.0,24.4211,24.4211,24.3807,24.3968,89459.0
2016-12-15 11:30:00,30.14,30.18,30.14,30.17,79341.0,24.3968,24.4292,24.3968,24.4211,79341.0
2016-12-15 11:40:00,30.17,30.18,30.13,30.14,49206.0,24.4211,24.4292,24.3888,24.3968,49206.0
2016-12-15 11:50:00,30.14,30.16,30.12,30.16,48344.0,24.3968,24.413,24.3807,24.413,48344.0
2016-12-15 12:00:00,30.15,30.16,30.12,30.14,56019.0,24.4049,24.413,24.3807,24.3968,56019.0
2016-12-15 12:10:00,30.15,30.17,30.14,30.17,51634.0,24.4049,24.4211,24.3968,24.4211,51634.0
2016-12-15 12:20:00,30.16,30.17,30.13,30.14,74306.0,24.413,24.4211,24.3888,24.3968,74306.0
2016-12-15 12:30:00,30.13,30.16,30.13,30.15,46841.0,24.3888,24.413,24.3888,24.4049,46841.0
2016-12-15 12:40:00,30.15,30.17,30.13,30.15,54010.0,24.4049,24.4211,24.3888,24.4049,54010.0
2016-12-15 12:50:00,30.15,30.17,30.14,30.16,42739.0,24.4049,24.4211,24.3968,24.413,42739.0
2016-12-15 13:00:00,30.16,30.18,30.15,30.18,32169.0,24.413,24.4292,24.4049,24.4292,32169.0
2016-12-15 13:10:00,30.18,30.18,30.13,30.15,81523.0,24.4292,24.4292,24.3888,24.4049,81523.0
2016-12-15 13:20:00,30.16,30.21,30.15,30.2,77367.0,24.413,24.4535,24.4049,24.4454,77367.0
2016-12-15 13:30:00,30.21,30.22,30.17,30.21,97569.0,24.4535,24.4616,24.4211,24.4535,97569.0
2016-12-15 13:40:00,30.2,30.22,30.11,30.11,100423.0,24.4454,24.4616,24.3726,24.3726,100423.0
2016-12-15 13:50:00,30.11,30.12,30.03,30.07,190189.0,24.3726,24.3807,24.3078,24.3402,190189.0
2016-12-15 14:00:00,30.06,30.07,30.05,30.06,166530.0,24.3321,24.3402,24.324,24.3321,166530.0
2016-12-15 14:10:00,30.06,30.07,30.06,30.06,42469.0,24.3321,24.3402,24.3321,24.3321,42469.0
2016-12-15 14:20:00,30.06,30.07,30.04,30.05,167471.0,24.3321,24.3402,24.3159,24.324,167471.0
2016-12-15 14:30:00,30.05,30.09,30.03,30.08,172594.0,24.324,24.3564,24.3078,24.3483,172594.0
2016-12-15 14:40:00,30.07,30.1,30.07,30.09,78983.0,24.3402,24.3645,24.3402,24.3564,78983.0
2016-12-15 14:50:00,30.09,30.16,30.08,30.1,93443.0,24.3564,24.413,24.3483,24.3645,93443.0
2016-12-15 15:00:00,30.1,30.12,30.07,30.11,112518.0,24.3645,24.3807,24.3402,24.3726,112518.0
2016-12-15 15:10:00,30.1,30.13,30.1,30.13,97852.0,24.3645,24.3888,24.3645,24.3888,97852.0
2016-12-15 15:20:00,30.13,30.14,30.1,30.11,61372.0,24.3888,24.3968,24.3645,24.3726,61372.0
2016-12-15 15:30:00,30.11,30.14,30.1,30.13,111111.0,24.3726,24.3968,24.3645,24.3888,111111.0
2016-12-15 15:40:00,30.13,30.22,30.12,30.16,221853.0,24.3888,24.4616,24.3807,24.413,221853.0
2016-12-15 15:50:00,30.17,30.2,30.13,30.15,381232.0,24.4211,24.4454,24.3888,24.4049,381232.0
2016-12-16 09:30:00,30.05,30.08,29.83,29.87,324582.0,24.324,24.3483,24.1459,24.1783,324582.0
2016-12-16 09:40:00,29.88,29.93,29.86,29.87,135063.0,24.1864,24.2269,24.1702,24.1783,135063.0
2016-12-16 09:50:00,29.86,29.99,29.85,29.98,177106.0,24.1702,24.2754,24.1621,24.2673,177106.0
2016-12-16 10:00:00,29.97,29.97,29.82,29.82,48672.0,24.2592,24.2592,24.1378,24.1378,48672.0
2016-12-16 10:10:00,29.82,29.83,29.77,29.78,153836.0,24.1378,24.1459,24.0974,24.1054,153836.0
2016-12-16 10:20:00,29.79,29.83,29.77,29.8,126843.0,24.1135,24.1459,24.0974,24.1216,126843.0
2016-12-16 10:30:00,29.8,29.81,29.75,29.77,119624.0,24.1216,24.1297,24.0812,24.0974,119624.0
2016-12-16 10:40:00,29.76,29.76,29.72,29.73,153703.0,24.0893,24.0893,24.0569,24.065,153703.0
2016-12-16 10:50:00,29.73,29.75,29.69,29.7,102972.0,24.065,24.0812,24.0326,24.0407,102972.0
2016-12-16 11:00:00,29.7,29.72,29.65,29.66,384655.0,24.0407,24.0569,24.0002,24.0083,384655.0
2016-12-16 11:10:00,29.66,29.67,29.62,29.67,85782.0,24.0083,24.0164,23.9759,24.0164,85782.0
2016-12-16 11:20:00,29.66,29.67,29.58,29.59,89003.0,24.0083,24.0164,23.9436,23.9516,89003.0
2016-12-16 11:30:00,29.58,29.59,29.55,29.57,94969.0,23.9436,23.9516,23.9193,23.9355,94969.0
2016-12-16 11:40:00,29.57,29.61,29.56,29.58,88370.0,23.9355,23.9678,23.9274,23.9436,88370.0
2016-12-16 11:50:00,29.58,29.64,29.57,29.63,98796.0,23.9436,23.9921,23.9355,23.984,98796.0
2016-12-16 12:00:00,29.63,29.63,29.58,29.62,84631.0,23.984,23.984,23.9436,23.9759,84631.0
2016-12-16 12:10:00,29.62,29.63,29.53,29.53,53902.0,23.9759,23.984,23.9031,23.9031,53902.0
2016-12-16 12:20:00,29.53,29.56,29.52,29.56,53252.0,23.9031,23.9274,23.895,23.9274,53252.0
2016-12-16 12:30:00,29.55,29.58,29.54,29.56,223399.0,23.9193,23.9436,23.9112,23.9274,223399.0
2016-12-16 12:40:00,29.56,29.56,29.5,29.52,85459.0,23.9274,23.9274,23.8788,23.895,85459.0
2016-12-16 12:50:00,29.52,29.53,29.48,29.49,61436.0,23.895,23.9031,23.8626,23.8707,61436.0
2016-12-16 13:00:00,29.49,29.5,29.46,29.47,236356.0,23.8707,23.8788,23.8464,23.8545,236356.0
2016-12-16 13:10:00,29.47,29.5,29.42,29.44,182062.0,23.8545,23.8788,23.814,23.8302,182062.0
2016-12-16 13:20:00,29.44,29.47,29.42,29.42,72463.0,23.8302,23.8545,23.814,23.814,72463.0
2016-12-16 13:30:00,29.42,29.43,29.38,29.4,95287.0,23.814,23.8221,23.7817,23.7979,95287.0
2016-12-16 13:40:00,29.41,29.43,29.4,29.41,64828.0,23.8059,23.8221,23.7979,23.8059,64828.0
2016-12-16 13:50:00,29.41,29.46,29.4,29.42,89508.0,23.8059,23.8464,23.7979,23.814,89508.0
2016-12-16 14:00:00,29.42,29.49,29.4,29.49,125186.0,23.814,23.8707,23.7979,23.8707,125186.0
2016-12-16 14:10:00,29.49,29.49,29.45,29.45,103241.0,23.8707,23.8707,23.8383,23.8383,103241.0
2016-12-16 14:20:00,29.46,29.5,29.44,29.49,111043.0,23.8464,23.8788,23.8302,23.8707,111043.0
2016-12-16 14:30:00,29.48,29.49,29.41,29.43,111588.0,23.8626,23.8707,23.8059,23.8221,111588.0
2016-12-16 14:40:00,29.43,29.49,29.43,29.48,164215.0,23.8221,23.8707,23.8221,23.8626,164215.0
2016-12-16 14:50:00,29.48,29.51,29.46,29.47,64541.0,23.8626,23.8869,23.8464,23.8545,64541.0
2016-12-16 15:00:00,29.48,29.51,29.44,29.45,69481.0,23.8626,23.8869,23.8302,23.8383,69481.0
2016-12-16 15:10:00,29.44,29.47,29.43,29.46,75359.0,23.8302,23.8545,23.8221,23.8464,75359.0
2016-12-16 15:20:00,29.46,29.48,29.43,29.45,142323.0,23.8464,23.8626,23.8221,23.8383,142323.0
2016-12-16 15:30:00,29.45,29.47,29.44,29.44,141247.0,23.8383,23.8545,23.8302,23.8302,141247.0
2016-12-16 15:40:00,29.44,29.46,29.38,29.45,280837.0,23.8302,23.8464,23.7817,23.8383,280837.0
2016-12-16 15:50:00,29.45,29.49,29.42,29.48,762803.0,23.8383,23.8707,23.814,23.8626,762803.0
2016-12-19 09:30:00,29.49,29.54,29.39,29.47,217681.0,23.8707,23.9112,23.7898,23.8545,217681.0
2016-12-19 09:40:00,29.47,29.54,29.45,29.52,180647.0,23.8545,23.9112,23.8383,23.895,180647.0
2016-12-19 09:50:00,29.52,29.54,29.45,29.46,127543.0,23.895,23.9112,23.8383,23.8464,127543.0
2016-12-19 10:00:00,29.47,29.51,29.43,29.43,93839.0,23.8545,23.8869,23.8221,23.8221,93839.0
2016-12-19 10:10:00,29.44,29.5,29.42,29.48,107808.0,23.8302,23.8788,23.814,23.8626,107808.0
2016-12-19 10:20:00,29.49,29.49,29.44,29.45,88904.0,23.8707,23.8707,23.8302,23.8383,88904.0
2016-12-19 10:30:00,29.45,29.47,29.41,29.44,74188.0,23.8383,23.8545,23.8059,23.8302,74188.0
2016-12-19 10:40:00,29.44,29.5,29.44,29.47,95641.0,23.8302,23.8788,23.8302,23.8545,95641.0
2016-12-19 10:50:00,29.47,29.48,29.37,29.38,103917.0,23.8545,23.8626,23.7736,23.7817,103917.0
2016-12-19 11:00:00,29.38,29.49,29.37,29.44,71069.0,23.7817,23.8707,23.7736,23.8302,71069.0
2016-12-19 11:10:00,29.44,29.44,29.37,29.38,61453.0,23.8302,23.8302,23.7736,23.7817,61453.0
2016-12-19 11:20:00,29.39,29.4,29.32,29.36,86298.0,23.7898,23.7979,23.7331,23.7655,86298.0
2016-12-19 11:30:00,29.36,29.41,29.3,29.3,108735.0,23.7655,23.8059,23.7169,23.7169,108735.0
2016-12-19 11:40:00,29.3,29.31,29.22,29.25,244083.0,23.7169,23.725,23.6522,23.6764,244083.0
2016-12-19 11:50:00,29.25,29.31,29.24,29.27,146623.0,23.6764,23.725,23.6683,23.6926,146623.0
2016-12-19 12:00:00,29.26,29.32,29.25,29.31,79359.0,23.6845,23.7331,23.6764,23.725,79359.0
2016-12-19 12:10:00,29.31,29.32,29.29,29.3,52519.0,23.725,23.7331,23.7088,23.7169,52519.0
2016-12-19 12:20:00,29.3,29.32,29.28,29.28,237439.0,23.7169,23.7331,23.7007,23.7007,237439.0
2016-12-19 12:30:00,29.29,29.31,29.26,29.3,48896.0,23.7088,23.725,23.6845,23.7169,48896.0
2016-12-19 12:40:00,29.3,29.32,29.28,29.29,70129.0,23.7169,23.7331,23.7007,23.7088,70129.0
2016-12-19 12:50:00,29.29,29.3,29.27,29.28,38980.0,23.7088,23.7169,23.6926,23.7007,38980.0
2016-12-19 13:00:00,29.27,29.28,29.23,29.24,104325.0,23.6926,23.7007,23.6602,23.6683,104325.0
2016-12-19 13:10:00,29.24,29.24,29.19,29.19,88595.0,23.6683,23.6683,23.6279,23.6279,88595.0
2016-12-19 13:20:00,29.2,29.21,29.17,29.18,124218.0,23.636,23.6441,23.6117,23.6198,124218.0
2016-12-19 13:30:00,29.18,29.2,29.17,29.19,104285.0,23.6198,23.636,23.6117,23.6279,104285.0
2016-12-19 13:40:00,29.19,29.24,29.18,29.24,299583.0,23.6279,23.6683,23.6198,23.6683,299583.0
2016-12-19 13:50:00,29.24,29.31,29.23,29.27,107839.0,23.6683,23.725,23.6602,23.6926,107839.0
2016-12-19 14:00:00,29.28,29.33,29.26,29.3,165698.0,23.7007,23.7412,23.6845,23.7169,165698.0
2016-12-19 14:10:00,29.3,29.3,29.26,29.27,100174.0,23.7169,23.7169,23.6845,23.6926,100174.0
2016-12-19 14:20:00,29.26,29.28,29.24,29.28,77028.0,23.6845,23.7007,23.6683,23.7007,77028.0
2016-12-19 14:30:00,29.28,29.31,29.27,29.3,95735.0,23.7007,23.725,23.6926,23.7169,95735.0
2016-12-19 14:40:00,29.3,29.3,29.23,29.27,127465.0,23.7169,23.7169,23.6602,23.6926,127465.0
2016-12-19 14:50:00,29.28,29.28,29.22,29.25,146256.0,23.7007,23.7007,23.6522,23.6764,146256.0
2016-12-19 15:00:00,29.25,29.29,29.24,29.29,108960.0,23.6764,23.7088,23.6683,23.7088,108960.0
2016-12-19 15:10:00,29.29,29.3,29.26,29.26,100936.0,23.7088,23.7169,23.6845,23.6845,100936.0
2016-12-19 15:20:00,29.26,29.29,29.23,29.28,207754.0,23.6845,23.7088,23.6602,23.7007,207754.0
2016-12-19 15:30:00,29.28,29.28,29.23,29.28,185317.0,23.7007,23.7007,23.6602,23.7007,185317.0
2016-12-19 15:40:00,29.27,29.28,29.23,29.27,240996.0,23.6926,23.7007,23.6602,23.6926,240996.0
2016-12-19 15:50:00,29.27,29.28,29.25,29.28,649581.0,23.6926,23.7007,23.6764,23.7007,649581.0
2016-12-20 09:30:00,29.35,29.41,29.14,29.38,275160.0,23.7574,23.8059,23.5874,23.7817,275160.0
2016-12-20 09:40:00,29.38,29.53,29.36,29.53,138706.0,23.7817,23.9031,23.7655,23.9031,138706.0
2016-12-20 09:50:00,29.53,29.54,29.38,29.41,88312.0,23.9031,23.9112,23.7817,23.8059,88312.0
2016-12-20 10:00:00,29.41,29.46,29.37,29.46,76791.0,23.8059,23.8464,23.7736,23.8464,76791.0
2016-12-20 10:10:00,29.46,29.5,29.42,29.49,95226.0,23.8464,23.8788,23.814,23.8707,95226.0
2016-12-20 10:20:00,29.49,29.54,29.48,29.54,105159.0,23.8707,23.9112,23.8626,23.9112,105159.0
2016-12-20 10:30:00,29.53,29.54,29.47,29.48,173106.0,23.9031,23.9112,23.8545,23.8626,173106.0
2016-12-20 10:40:00,29.47,29.48,29.44,29.45,98587.0,23.8545,23.8626,23.8302,23.8383,98587.0
2016-12-20 10:50:00,29.45,29.46,29.44,29.45,85970.0,23.8383,23.8464,23.8302,23.8383,85970.0
2016-12-20 11:00:00,29.45,29.52,29.44,29.51,104510.0,23.8383,23.895,23.8302,23.8869,104510.0
2016-12-20 11:10:00,29.5,29.56,29.5,29.55,82472.0,23.8788,23.9274,23.8788,23.9193,82472.0
2016-12-20 11:20:00,29.55,29.56,29.53,29.55,70753.0,23.9193,23.9274,23.9031,23.9193,70753.0
2016-12-20 11:30:00,29.54,29.55,29.5,29.52,90791.0,23.9112,23.9193,23.8788,23.895,90791.0
2016-12-20 11:40:00,29.52,29.52,29.46,29.46,65206.0,23.895,23.895,23.8464,23.8464,65206.0
2016-12-20 11:50:00,29.46,29.48,29.41,29.47,72466.0,23.8464,23.8626,23.8059,23.8545,72466.0
2016-12-20 12:00:00,29.48,29.51,29.48,29.51,40586.0,23.8626,23.8869,23.8626,23.8869,40586.0
2016-12-20 12:10:00,29.51,29.56,29.5,29.52,66611.0,23.8869,23.9274,23.8788,23.895,66611.0
2016-12-20 12:20:00,29.51,29.52,29.47,29.48,64323.0,23.8869,23.895,23.8545,23.8626,64323.0
2016-12-20 12:30:00,29.47,29.5,29.47,29.48,48072.0,23.8545,23.8788,23.8545,23.8626,48072.0
2016-12-20 12:40:00,29.48,29.51,29.47,29.49,57548.0,23.8626,23.8869,23.8545,23.8707,57548.0
2016-12-20 12:50:00,29.48,29.5,29.48,29.48,40393.0,23.8626,23.8788,23.8626,23.8626,40393.0
2016-12-20 13:00:00,29.48,29.51,29.48,29.49,53632.0,23.8626,23.8869,23.8626,23.8707,53632.0
2016-12-20 13:10:00,29.49,29.49,29.45,29.48,73790.0,23.8707,23.8707,23.8383,23.8626,73790.0
2016-12-20 13:20:00,29.48,29.5,29.47,29.49,43325.0,23.8626,23.8788,23.8545,23.8707,43325.0
2016-12-20 13:30:00,29.49,29.49,29.45,29.46,47442.0,23.8707,23.8707,23.8383,23.8464,47442.0
2016-12-20 13:40:00,29.46,29.48,29.45,29.46,50511.0,23.8464,23.8626,23.8383,23.8464,50511.0
2016-12-20 13:50:00,29.46,29.49,29.45,29.49,53926.0,23.8464,23.8707,23.8383,23.8707,53926.0
2016-12-20 14:00:00,29.49,29.49,29.4,29.43,93176.0,23.8707,23.8707,23.7979,23.8221,93176.0
2016-12-20 14:10:00,29.43,29.43,29.41,29.42,66264.0,23.8221,23.8221,23.8059,23.814,66264.0
2016-12-20 14:20:00,29.43,29.46,29.42,29.43,70360.0,23.8221,23.8464,23.814,23.8221,70360.0
2016-12-20 14:30:00,29.43,29.44,29.39,29.44,95159.0,23.8221,23.8302,23.7898,23.8302,95159.0
2016-12-20 14:40:00,29.44,29.44,29.35,29.35,109042.0,23.8302,23.8302,23.7574,23.7574,109042.0
2016-12-20 14:50:00,29.35,29.37,29.33,29.35,107159.0,23.7574,23.7736,23.7412,23.7574,107159.0
2016-12-20 15:00:00,29.34,29.36,29.29,29.32,191158.0,23.7493,23.7655,23.7088,23.7331,191158.0
2016-12-20 15:10:00,29.32,29.34,29.3,29.34,110845.0,23.7331,23.7493,23.7169,23.7493,110845.0
2016-12-20 15:20:00,29.33,29.34,29.3,29.33,180166.0,23.7412,23.7493,23.7169,23.7412,180166.0
2016-12-20 15:30:00,29.33,29.36,29.32,29.36,108160.0,23.7412,23.7655,23.7331,23.7655,108160.0
2016-12-20 15:40:00,29.36,29.38,29.34,29.34,188081.0,23.7655,23.7817,23.7493,23.7493,188081.0
2016-12-20 15:50:00,29.35,29.35,29.3,29.31,1294160.0,23.7574,23.7574,23.7169,23.725,1294160.0
2016-12-21 09:30:00,29.23,29.23,28.91,29.04,400736.0,23.6602,23.6602,23.4012,23.5065,400736.0
2016-12-21 09:40:00,29.04,29.14,29.03,29.14,124837.0,23.5065,23.5874,23.4984,23.5874,124837.0
2016-12-21 09:50:00,29.14,29.2,29.14,29.15,110712.0,23.5874,23.636,23.5874,23.5955,110712.0
2016-12-21 10:00:00,29.15,29.22,29.15,29.2,83196.0,23.5955,23.6522,23.5955,23.636,83196.0
2016-12-21 10:10:00,29.21,29.26,29.19,29.24,130769.0,23.6441,23.6845,23.6279,23.6683,130769.0
2016-12-21 10:20:00,29.24,29.28,29.2,29.2,99313.0,23.6683,23.7007,23.636,23.636,99313.0
2016-12-21 10:30:00,29.2,29.22,29.16,29.17,87554.0,23.636,23.6522,23.6036,23.6117,87554.0
2016-12-21 10:40:00,29.17,29.19,29.15,29.17,65997.0,23.6117,23.6279,23.5955,23.6117,65997.0
2016-12-21 10:50:00,29.17,29.19,29.11,29.14,90156.0,23.6117,23.6279,23.5631,23.5874,90156.0
2016-12-21 11:00:00,29.14,29.17,29.11,29.16,104160.0,23.5874,23.6117,23.5631,23.6036,104160.0
2016-12-21 11:10:00,29.16,29.23,29.14,29.19,109766.0,23.6036,23.6602,23.5874,23.6279,109766.0
2016-12-21 11:20:00,29.19,29.21,29.17,29.18,95562.0,23.6279,23.6441,23.6117,23.6198,95562.0
2016-12-21 11:30:00,29.18,29.19,29.15,29.19,144430.0,23.6198,23.6279,23.5955,23.6279,144430.0
2016-12-21 11:40:00,29.19,29.19,29.12,29.13,105705.0,23.6279,23.6279,23.5712,23.5793,105705.0
2016-12-21 11:50:00,29.12,29.13,29.09,29.12,88776.0,23.5712,23.5793,23.5469,23.5712,88776.0
2016-12-21 12:00:00,29.12,29.13,29.08,29.09,74204.0,23.5712,23.5793,23.5388,23.5469,74204.0
2016-12-21 12:10:00,29.09,29.09,29.03,29.05,95258.0,23.5469,23.5469,23.4984,23.5145,95258.0
2016-12-21 12:20:00,29.05,29.09,29.04,29.08,38024.0,23.5145,23.5469,23.5065,23.5388,38024.0
2016-12-21 12:30:00,29.09,29.09,29.04,29.05,64946.0,23.5469,23.5469,23.5065,23.5145,64946.0
2016-12-21 12:40:00,29.05,29.08,29.05,29.07,50958.0,23.5145,23.5388,23.5145,23.5307,50958.0
2016-12-21 12:50:00,29.07,29.09,29.06,29.09,42330.0,23.5307,23.5469,23.5226,23.5469,42330.0
2016-12-21 13:00:00,29.08,29.1,29.05,29.08,106642.0,23.5388,23.555,23.5145,23.5388,106642.0
2016-12-21 13:10:00,29.07,29.08,29.02,29.04,70681.0,23.5307,23.5388,23.4903,23.5065,70681.0
2016-12-21 13:20:00,29.04,29.07,29.03,29.06,91279.0,23.5065,23.5307,23.4984,23.5226,91279.0
2016-12-21 13:30:00,29.05,29.08,29.04,29.05,76026.0,23.5145,23.5388,23.5065,23.5145,76026.0
2016-12-21 13:40:00,29.05,29.07,29.03,29.07,58739.0,23.5145,23.5307,23.4984,23.5307,58739.0
2016-12-21 13:50:00,29.07,29.08,29.03,29.04,68558.0,23.5307,23.5388,23.4984,23.5065,68558.0
2016-12-21 14:00:00,29.03,29.09,29.03,29.08,97416.0,23.4984,23.5469,23.4984,23.5388,97416.0
2016-12-21 14:10:00,29.09,29.17,29.09,29.17,51138.0,23.5469,23.6117,23.5469,23.6117,51138.0
2016-12-21 14:20:00,29.16,29.18,29.14,29.16,84435.0,23.6036,23.6198,23.5874,23.6036,84435.0
2016-12-21 14:30:00,29.15,29.19,29.14,29.15,110459.0,23.5955,23.6279,23.5874,23.5955,110459.0
2016-12-21 14:40:00,29.14,29.19,29.14,29.19,80501.0,23.5874,23.6279,23.5874,23.6279,80501.0
2016-12-21 14:50:00,29.2,29.2,29.16,29.17,77089.0,23.636,23.636,23.6036,23.6117,77089.0
2016-12-21 15:00:00,29.16,29.18,29.13,29.16,129432.0,23.6036,23.6198,23.5793,23.6036,129432.0
2016-12-21 15:10:00,29.16,29.19,29.14,29.18,100532.0,23.6036,23.6279,23.5874,23.6198,100532.0
2016-12-21 15:20:00,29.18,29.19,29.13,29.15,106855.0,23.6198,23.6279,23.5793,23.5955,106855.0
2016-12-21 15:30:00,29.15,29.18,29.12,29.18,151260.0,23.5955,23.6198,23.5712,23.6198,151260.0
2016-12-21 15:40:00,29.18,29.2,29.13,29.19,273799.0,23.6198,23.636,23.5793,23.6279,273799.0
2016-12-21 15:50:00,29.19,29.2,29.07,29.15,893157.0,23.6279,23.636,23.5307,23.5955,893157.0
2016-12-22 09:30:00,28.99,29.0,28.51,28.7,576726.0,23.466,23.4741,23.0774,23.2312,576726.0
2016-12-22 09:40:00,28.69,28.81,28.68,28.71,228290.0,23.2231,23.3203,23.215,23.2393,228290.0
2016-12-22 09:50:00,28.71,28.8,28.68,28.8,194869.0,23.2393,23.3122,23.215,23.3122,194869.0
2016-12-22 10:00:00,28.8,28.86,28.79,28.79,178753.0,23.3122,23.3607,23.3041,23.3041,178753.0
2016-12-22 10:10:00,28.8,28.81,28.75,28.78,121571.0,23.3122,23.3203,23.2717,23.296,121571.0
2016-12-22 10:20:00,28.78,28.81,28.76,28.79,105192.0,23.296,23.3203,23.2798,23.3041,105192.0
2016-12-22 10:30:00,28.79,28.82,28.78,28.8,121748.0,23.3041,23.3284,23.296,23.3122,121748.0
2016-12-22 10:40:00,28.8,28.81,28.78,28.8,122239.0,23.3122,23.3203,23.296,23.3122,122239.0
2016-12-22 10:50:00,28.8,28.8,28.7,28.71,170436.0,23.3122,23.3122,23.2312,23.2393,170436.0
2016-12-22 11:00:00,28.72,28.75,28.7,28.7,102152.0,23.2474,23.2717,23.2312,23.2312,102152.0
2016-12-22 11:10:00,28.71,28.71,28.63,28.64,175997.0,23.2393,23.2393,23.1746,23.1827,175997.0
2016-12-22 11:20:00,28.63,28.68,28.63,28.66,114352.0,23.1746,23.215,23.1746,23.1989,114352.0
2016-12-22 11:30:00,28.66,28.68,28.62,28.68,124481.0,23.1989,23.215,23.1665,23.215,124481.0
2016-12-22 11:40:00,28.68,28.68,28.61,28.61,128231.0,23.215,23.215,23.1584,23.1584,128231.0
2016-12-22 11:50:00,28.61,28.62,28.54,28.57,159889.0,23.1584,23.1665,23.1017,23.126,159889.0
2016-12-22 12:00:00,28.58,28.58,28.5,28.52,208517.0,23.1341,23.1341,23.0693,23.0855,208517.0
2016-12-22 12:10:00,28.52,28.55,28.51,28.55,80468.0,23.0855,23.1098,23.0774,23.1098,80468.0
2016-12-22 12:20:00,28.55,28.62,28.54,28.61,128080.0,23.1098,23.1665,23.1017,23.1584,128080.0
2016-12-22 12:30:00,28.6,28.65,28.6,28.61,66425.0,23.1503,23.1908,23.1503,23.1584,66425.0
2016-12-22 12:40:00,28.61,28.63,28.59,28.6,40647.0,23.1584,23.1746,23.1422,23.1503,40647.0
2016-12-22 12:50:00,28.6,28.61,28.57,28.58,69689.0,23.1503,23.1584,23.126,23.1341,69689.0
2016-12-22 13:00:00,28.57,28.63,28.55,28.63,74886.0,23.126,23.1746,23.1098,23.1746,74886.0
2016-12-22 13:10:00,28.63,28.64,28.6,28.61,55521.0,23.1746,23.1827,23.1503,23.1584,55521.0
2016-12-22 13:20:00,28.61,28.64,28.6,28.61,48900.0,23.1584,23.1827,23.1503,23.1584,48900.0
2016-12-22 13:30:00,28.61,28.64,28.6,28.64,53931.0,23.1584,23.1827,23.1503,23.1827,53931.0
2016-12-22 13:40:00,28.64,28.73,28.63,28.72,56603.0,23.1827,23.2555,23.1746,23.2474,56603.0
2016-12-22 13:50:00,28.73,28.73,28.69,28.7,63279.0,23.2555,23.2555,23.2231,23.2312,63279.0
2016-12-22 14:00:00,28.69,28.74,28.69,28.72,69259.0,23.2231,23.2636,23.2231,23.2474,69259.0
2016-12-22 14:10:00,28.72,28.76,28.72,28.73,60279.0,23.2474,23.2798,23.2474,23.2555,60279.0
2016-12-22 14:20:00,28.74,28.77,28.72,28.77,59943.0,23.2636,23.2879,23.2474,23.2879,59943.0
2016-12-22 14:30:00,28.77,28.78,28.75,28.75,71688.0,23.2879,23.296,23.2717,23.2717,71688.0
2016-12-22 14:40:00,28.75,28.76,28.73,28.75,68127.0,23.2717,23.2798,23.2555,23.2717,68127.0
2016-12-22 14:50:00,28.75,28.8,28.74,28.8,123001.0,23.2717,23.3122,23.2636,23.3122,123001.0
2016-12-22 15:00:00,28.79,28.8,28.72,28.73,127269.0,23.3041,23.3122,23.2474,23.2555,127269.0
2016-12-22 15:10:00,28.73,28.75,28.72,28.73,89676.0,23.2555,23.2717,23.2474,23.2555,89676.0
2016-12-22 15:20:00,28.73,28.77,28.72,28.74,127064.0,23.2555,23.2879,23.2474,23.2636,127064.0
2016-12-22 15:30:00,28.73,28.74,28.7,28.74,183453.0,23.2555,23.2636,23.2312,23.2636,183453.0
2016-12-22 15:40:00,28.74,28.77,28.73,28.75,187739.0,23.2636,23.2879,23.2555,23.2717,187739.0
2016-12-22 15:50:00,28.75,28.79,28.73,28.75,600269.0,23.2717,23.3041,23.2555,23.2717,600269.0
2016-12-23 09:30:00,28.78,28.85,28.69,28.71,225002.0,23.296,23.3527,23.2231,23.2393,225002.0
2016-12-23 09:40:00,28.72,28.87,28.72,28.87,238493.0,23.2474,23.3688,23.2474,23.3688,238493.0
2016-12-23 09:50:00,28.87,28.93,28.81,28.82,197067.0,23.3688,23.4174,23.3203,23.3284,197067.0
2016-12-23 10:00:00,28.83,28.97,28.81,28.97,160506.0,23.3365,23.4498,23.3203,23.4498,160506.0
2016-12-23 10:10:00,28.97,28.98,28.91,28.91,151455.0,23.4498,23.4579,23.4012,23.4012,151455.0
2016-12-23 10:20:00,28.92,28.94,28.9,28.93,120780.0,23.4093,23.4255,23.3931,23.4174,120780.0
2016-12-23 10:30:00,28.93,28.97,28.92,28.94,132604.0,23.4174,23.4498,23.4093,23.4255,132604.0
2016-12-23 10:40:00,28.94,28.95,28.89,28.92,97695.0,23.4255,23.4336,23.385,23.4093,97695.0
2016-12-23 10:50:00,28.92,28.94,28.88,28.94,99906.0,23.4093,23.4255,23.3769,23.4255,99906.0
2016-12-23 11:00:00,28.94,28.98,28.92,28.98,125024.0,23.4255,23.4579,23.4093,23.4579,125024.0
2016-12-23 11:10:00,28.98,29.02,28.97,29.02,110770.0,23.4579,23.4903,23.4498,23.4903,110770.0
2016-12-23 11:20:00,29.02,29.02,28.97,29.01,131516.0,23.4903,23.4903,23.4498,23.4822,131516.0
2016-12-23 11:30:00,29.01,29.05,29.0,29.05,29011.0,23.4822,23.5145,23.4741,23.5145,29011.0
2016-12-23 11:40:00,29.04,29.05,28.99,29.0,100703.0,23.5065,23.5145,23.466,23.4741,100703.0
2016-12-23 11:50:00,28.99,29.02,28.95,29.0,126281.0,23.466,23.4903,23.4336,23.4741,126281.0
2016-12-23 12:00:00,29.0,29.0,28.91,28.95,87198.0,23.4741,23.4741,23.4012,23.4336,87198.0
2016-12-23 12:10:00,28.95,28.98,28.91,28.91,63626.0,23.4336,23.4579,23.4012,23.4012,63626.0
2016-12-23 12:20:00,28.92,28.93,28.91,28.91,50375.0,23.4093,23.4174,23.4012,23.4012,50375.0
2016-12-23 12:30:00,28.91,28.91,28.88,28.89,86318.0,23.4012,23.4012,23.3769,23.385,86318.0
2016-12-23 12:40:00,28.9,28.95,28.89,28.95,21467.0,23.3931,23.4336,23.385,23.4336,21467.0
2016-12-23 12:50:00,28.95,28.97,28.94,28.94,52496.0,23.4336,23.4498,23.4255,23.4255,52496.0
2016-12-23 13:00:00,28.94,28.96,28.94,28.96,37138.0,23.4255,23.4417,23.4255,23.4417,37138.0
2016-12-23 13:10:00,28.96,28.96,28.94,28.96,50867.0,23.4417,23.4417,23.4255,23.4417,50867.0
2016-12-23 13:20:00,28.96,28.98,28.95,28.98,37289.0,23.4417,23.4579,23.4336,23.4579,37289.0
2016-12-23 13:30:00,28.98,28.98,28.94,28.97,64315.0,23.4579,23.4579,23.4255,23.4498,64315.0
2016-12-23 13:40:00,28.97,28.99,28.96,28.98,32564.0,23.4498,23.466,23.4417,23.4579,32564.0
2016-12-23 13:50:00,28.99,29.02,28.98,29.02,23799.0,23.466,23.4903,23.4579,23.4903,23799.0
2016-12-23 14:00:00,29.02,29.04,29.01,29.03,45222.0,23.4903,23.5065,23.4822,23.4984,45222.0
2016-12-23 14:10:00,29.03,29.04,29.02,29.04,64726.0,23.4984,23.5065,23.4903,23.5065,64726.0
2016-12-23 14:20:00,29.03,29.08,29.03,29.06,66377.0,23.4984,23.5388,23.4984,23.5226,66377.0
2016-12-23 14:30:00,29.06,29.09,29.06,29.09,77043.0,23.5226,23.5469,23.5226,23.5469,77043.0
2016-12-23 14:40:00,29.09,29.1,29.08,29.1,39595.0,23.5469,23.555,23.5388,23.555,39595.0
2016-12-23 14:50:00,29.1,29.13,29.08,29.09,170961.0,23.555,23.5793,23.5388,23.5469,170961.0
2016-12-23 15:00:00,29.08,29.1,29.08,29.09,70829.0,23.5388,23.555,23.5388,23.5469,70829.0
2016-12-23 15:10:00,29.09,29.11,29.04,29.06,158552.0,23.5469,23.5631,23.5065,23.5226,158552.0
2016-12-23 15:20:00,29.07,29.07,29.05,29.05,43245.0,23.5307,23.5307,23.5145,23.5145,43245.0
2016-12-23 15:30:00,29.05,29.06,29.02,29.03,194162.0,23.5145,23.5226,23.4903,23.4984,194162.0
2016-12-23 15:40:00,29.03,29.07,29.02,29.05,125836.0,23.4984,23.5307,23.4903,23.5145,125836.0
2016-12-23 15:50:00,29.05,29.07,29.04,29.05,385912.0,23.5145,23.5307,23.5065,23.5145,385912.0
2016-12-27 09:30:00,29.0,29.13,29.0,29.1,142852.0,23.4741,23.5793,23.4741,23.555,142852.0
2016-12-27 09:40:00,29.11,29.23,29.11,29.16,78301.0,23.5631,23.6602,23.5631,23.6036,78301.0
2016-12-27 09:50:00,29.17,29.18,29.12,29.14,53218.0,23.6117,23.6198,23.5712,23.5874,53218.0
2016-12-27 10:00:00,29.14,29.18,29.13,29.14,46171.0,23.5874,23.6198,23.5793,23.5874,46171.0
2016-12-27 10:10:00,29.15,29.16,29.12,29.13,36195.0,23.5955,23.6036,23.5712,23.5793,36195.0
2016-12-27 10:20:00,29.14,29.14,29.12,29.13,87388.0,23.5874,23.5874,23.5712,23.5793,87388.0
2016-12-27 10:30:00,29.12,29.18,29.12,29.16,191933.0,23.5712,23.6198,23.5712,23.6036,191933.0
2016-12-27 10:40:00,29.17,29.17,29.1,29.11,80055.0,23.6117,23.6117,23.555,23.5631,80055.0
2016-12-27 10:50:00,29.12,29.13,29.1,29.12,42424.0,23.5712,23.5793,23.555,23.5712,42424.0
2016-12-27 11:00:00,29.12,29.16,29.1,29.15,69774.0,23.5712,23.6036,23.555,23.5955,69774.0
2016-12-27 11:10:00,29.15,29.17,29.13,29.17,58989.0,23.5955,23.6117,23.5793,23.6117,58989.0
2016-12-27 11:20:00,29.16,29.2,29.15,29.19,50050.0,23.6036,23.636,23.5955,23.6279,50050.0
2016-12-27 11:30:00,29.19,29.21,29.17,29.18,92728.0,23.6279,23.6441,23.6117,23.6198,92728.0
2016-12-27 11:40:00,29.18,29.2,29.17,29.19,73382.0,23.6198,23.636,23.6117,23.6279,73382.0
2016-12-27 11:50:00,29.19,29.19,29.15,29.15,44944.0,23.6279,23.6279,23.5955,23.5955,44944.0
2016-12-27 12:00:00,29.15,29.15,29.1,29.13,53167.0,23.5955,23.5955,23.555,23.5793,53167.0
2016-12-27 12:10:00,29.14,29.14,29.13,29.14,29531.0,23.5874,23.5874,23.5793,23.5874,29531.0
2016-12-27 12:20:00,29.14,29.14,29.07,29.08,68055.0,23.5874,23.5874,23.5307,23.5388,68055.0
2016-12-27 12:30:00,29.09,29.12,29.08,29.11,30647.0,23.5469,23.5712,23.5388,23.5631,30647.0
2016-12-27 12:40:00,29.11,29.12,29.1,29.12,43255.0,23.5631,23.5712,23.555,23.5712,43255.0
2016-12-27 12:50:00,29.12,29.15,29.11,29.11,30161.0,23.5712,23.5955,23.5631,23.5631,30161.0
2016-12-27 13:00:00,29.12,29.12,29.05,29.05,29396.0,23.5712,23.5712,23.5145,23.5145,29396.0
2016-12-27 13:10:00,29.05,29.1,29.05,29.08,31721.0,23.5145,23.555,23.5145,23.5388,31721.0
2016-12-27 13:20:00,29.09,29.12,29.08,29.12,29441.0,23.5469,23.5712,23.5388,23.5712,29441.0
2016-12-27 13:30:00,29.11,29.11,29.09,29.1,28076.0,23.5631,23.5631,23.5469,23.555,28076.0
2016-12-27 13:40:00,29.11,29.11,29.07,29.09,33181.0,23.5631,23.5631,23.5307,23.5469,33181.0
2016-12-27 13:50:00,29.09,29.11,29.07,29.08,25441.0,23.5469,23.5631,23.5307,23.5388,25441.0
2016-12-27 14:00:00,29.07,29.08,29.04,29.08,36875.0,23.5307,23.5388,23.5065,23.5388,36875.0
2016-12-27 14:10:00,29.08,29.08,29.03,29.06,64115.0,23.5388,23.5388,23.4984,23.5226,64115.0
2016-12-27 14:20:00,29.05,29.06,29.03,29.05,33491.0,23.5145,23.5226,23.4984,23.5145,33491.0
2016-12-27 14:30:00,29.05,29.08,29.03,29.05,56901.0,23.5145,23.5388,23.4984,23.5145,56901.0
2016-12-27 14:40:00,29.05,29.08,29.05,29.07,42901.0,23.5145,23.5388,23.5145,23.5307,42901.0
2016-12-27 14:50:00,29.07,29.07,29.01,29.03,57324.0,23.5307,23.5307,23.4822,23.4984,57324.0
2016-12-27 15:00:00,29.03,29.1,29.03,29.08,63510.0,23.4984,23.555,23.4984,23.5388,63510.0
2016-12-27 15:10:00,29.07,29.11,29.07,29.1,58678.0,23.5307,23.5631,23.5307,23.555,58678.0
2016-12-27 15:20:00,29.1,29.1,29.09,29.1,38192.0,23.555,23.555,23.5469,23.555,38192.0
2016-12-27 15:30:00,29.09,29.11,29.08,29.09,155874.0,23.5469,23.5631,23.5388,23.5469,155874.0
2016-12-27 15:40:00,29.09,29.12,29.06,29.08,182888.0,23.5469,23.5712,23.5226,23.5388,182888.0
2016-12-27 15:50:00,29.08,29.1,29.07,29.1,330011.0,23.5388,23.555,23.5307,23.555,330011.0
2016-12-28 09:30:00,29.26,29.29,29.13,29.13,117901.0,23.6845,23.7088,23.5793,23.5793,117901.0
2016-12-28 09:40:00,29.12,29.23,29.08,29.22,118621.0,23.5712,23.6602,23.5388,23.6522,118621.0
2016-12-28 09:50:00,29.21,29.24,29.18,29.2,88205.0,23.6441,23.6683,23.6198,23.636,88205.0
2016-12-28 10:00:00,29.19,29.21,29.13,29.15,78274.0,23.6279,23.6441,23.5793,23.5955,78274.0
2016-12-28 10:10:00,29.14,29.16,29.08,29.09,87730.0,23.5874,23.6036,23.5388,23.5469,87730.0
2016-12-28 10:20:00,29.08,29.13,29.04,29.13,123464.0,23.5388,23.5793,23.5065,23.5793,123464.0
2016-12-28 10:30:00,29.13,29.21,29.12,29.16,81969.0,23.5793,23.6441,23.5712,23.6036,81969.0
2016-12-28 10:40:00,29.16,29.21,29.14,29.19,70212.0,23.6036,23.6441,23.5874,23.6279,70212.0
2016-12-28 10:50:00,29.19,29.21,29.16,29.19,70781.0,23.6279,23.6441,23.6036,23.6279,70781.0
2016-12-28 11:00:00,29.19,29.29,29.18,29.27,137845.0,23.6279,23.7088,23.6198,23.6926,137845.0
2016-12-28 11:10:00,29.28,29.31,29.27,29.28,84649.0,23.7007,23.725,23.6926,23.7007,84649.0
2016-12-28 11:20:00,29.28,29.31,29.25,29.26,63681.0,23.7007,23.725,23.6764,23.6845,63681.0
2016-12-28 11:30:00,29.26,29.29,29.24,29.25,96011.0,23.6845,23.7088,23.6683,23.6764,96011.0
2016-12-28 11:40:00,29.26,29.28,29.24,29.25,68397.0,23.6845,23.7007,23.6683,23.6764,68397.0
2016-12-28 11:50:00,29.25,29.27,29.23,29.25,56449.0,23.6764,23.6926,23.6602,23.6764,56449.0
2016-12-28 12:00:00,29.24,29.27,29.21,29.24,65903.0,23.6683,23.6926,23.6441,23.6683,65903.0
2016-12-28 12:10:00,29.23,29.26,29.2,29.21,61590.0,23.6602,23.6845,23.636,23.6441,61590.0
2016-12-28 12:20:00,29.21,29.24,29.19,29.21,38390.0,23.6441,23.6683,23.6279,23.6441,38390.0
2016-12-28 12:30:00,29.21,29.22,29.19,29.22,30508.0,23.6441,23.6522,23.6279,23.6522,30508.0
2016-12-28 12:40:00,29.21,29.22,29.18,29.2,72764.0,23.6441,23.6522,23.6198,23.636,72764.0
2016-12-28 12:50:00,29.2,29.27,29.19,29.23,76804.0,23.636,23.6926,23.6279,23.6602,76804.0
2016-12-28 13:00:00,29.24,29.27,29.22,29.27,52967.0,23.6683,23.6926,23.6522,23.6926,52967.0
2016-12-28 13:10:00,29.27,29.32,29.26,29.29,90929.0,23.6926,23.7331,23.6845,23.7088,90929.0
2016-12-28 13:20:00,29.29,29.32,29.26,29.26,53956.0,23.7088,23.7331,23.6845,23.6845,53956.0
2016-12-28 13:30:00,29.26,29.29,29.25,29.29,37689.0,23.6845,23.7088,23.6764,23.7088,37689.0
2016-12-28 13:40:00,29.28,29.29,29.23,29.25,42552.0,23.7007,23.7088,23.6602,23.6764,42552.0
2016-12-28 13:50:00,29.26,29.27,29.24,29.24,33449.0,23.6845,23.6926,23.6683,23.6683,33449.0
2016-12-28 14:00:00,29.24,29.27,29.23,29.26,44373.0,23.6683,23.6926,23.6602,23.6845,44373.0
2016-12-28 14:10:00,29.26,29.27,29.17,29.2,68730.0,23.6845,23.6926,23.6117,23.636,68730.0
2016-12-28 14:20:00,29.2,29.23,29.19,29.23,40966.0,23.636,23.6602,23.6279,23.6602,40966.0
2016-12-28 14:30:00,29.22,29.23,29.19,29.2,35647.0,23.6522,23.6602,23.6279,23.636,35647.0
2016-12-28 14:40:00,29.2,29.24,29.19,29.2,48540.0,23.636,23.6683,23.6279,23.636,48540.0
2016-12-28 14:50:00,29.2,29.24,29.19,29.22,50287.0,23.636,23.6683,23.6279,23.6522,50287.0
2016-12-28 15:00:00,29.21,29.25,29.21,29.22,57673.0,23.6441,23.6764,23.6441,23.6522,57673.0
2016-12-28 15:10:00,29.22,29.22,29.17,29.18,74373.0,23.6522,23.6522,23.6117,23.6198,74373.0
2016-12-28 15:20:00,29.18,29.2,29.17,29.18,48965.0,23.6198,23.636,23.6117,23.6198,48965.0
2016-12-28 15:30:00,29.17,29.18,29.14,29.15,91683.0,23.6117,23.6198,23.5874,23.5955,91683.0
2016-12-28 15:40:00,29.14,29.16,29.11,29.14,188266.0,23.5874,23.6036,23.5631,23.5874,188266.0
2016-12-28 15:50:00,29.14,29.15,29.11,29.11,387793.0,23.5874,23.5955,23.5631,23.5631,387793.0
2016-12-29 09:30:00,28.99,29.14,28.91,28.97,538785.0,23.466,23.5874,23.4012,23.4498,538785.0
2016-12-29 09:40:00,28.97,29.0,28.84,28.85,199357.0,23.4498,23.4741,23.3446,23.3527,199357.0
2016-12-29 09:50:00,28.84,28.9,28.81,28.85,221646.0,23.3446,23.3931,23.3203,23.3527,221646.0
2016-12-29 10:00:00,28.86,28.9,28.82,28.9,149405.0,23.3607,23.3931,23.3284,23.3931,149405.0
2016-12-29 10:10:00,28.9,28.95,28.86,28.95,124490.0,23.3931,23.4336,23.3607,23.4336,124490.0
2016-12-29 10:20:00,28.96,29.01,28.94,28.96,154112.0,23.4417,23.4822,23.4255,23.4417,154112.0
2016-12-29 10:30:00,28.96,28.96,28.92,28.94,97902.0,23.4417,23.4417,23.4093,23.4255,97902.0
2016-12-29 10:40:00,28.94,28.97,28.92,28.95,141371.0,23.4255,23.4498,23.4093,23.4336,141371.0
2016-12-29 10:50:00,28.95,29.04,28.95,29.03,128335.0,23.4336,23.5065,23.4336,23.4984,128335.0
2016-12-29 11:00:00,29.04,29.04,28.98,28.99,90258.0,23.5065,23.5065,23.4579,23.466,90258.0
2016-12-29 11:10:00,28.99,29.05,28.98,29.03,95194.0,23.466,23.5145,23.4579,23.4984,95194.0
2016-12-29 11:20:00,29.03,29.07,29.01,29.06,77369.0,23.4984,23.5307,23.4822,23.5226,77369.0
2016-12-29 11:30:00,29.06,29.07,29.03,29.05,63981.0,23.5226,23.5307,23.4984,23.5145,63981.0
2016-12-29 11:40:00,29.05,29.09,29.02,29.07,76966.0,23.5145,23.5469,23.4903,23.5307,76966.0
2016-12-29 11:50:00,29.07,29.07,29.01,29.02,63795.0,23.5307,23.5307,23.4822,23.4903,63795.0
2016-12-29 12:00:00,29.01,29.05,29.0,29.0,74646.0,23.4822,23.5145,23.4741,23.4741,74646.0
2016-12-29 12:10:00,29.0,29.06,29.0,29.06,73423.0,23.4741,23.5226,23.4741,23.5226,73423.0
2016-12-29 12:20:00,29.06,29.1,29.05,29.07,94299.0,23.5226,23.555,23.5145,23.5307,94299.0
2016-12-29 12:30:00,29.07,29.08,29.06,29.07,35382.0,23.5307,23.5388,23.5226,23.5307,35382.0
2016-12-29 12:40:00,29.06,29.11,29.05,29.1,112472.0,23.5226,23.5631,23.5145,23.555,112472.0
2016-12-29 12:50:00,29.11,29.12,29.08,29.08,60593.0,23.5631,23.5712,23.5388,23.5388,60593.0
2016-12-29 13:00:00,29.08,29.11,29.07,29.08,44681.0,23.5388,23.5631,23.5307,23.5388,44681.0
2016-12-29 13:10:00,29.07,29.11,29.07,29.09,71007.0,23.5307,23.5631,23.5307,23.5469,71007.0
2016-12-29 13:20:00,29.09,29.1,29.05,29.05,62805.0,23.5469,23.555,23.5145,23.5145,62805.0
2016-12-29 13:30:00,29.05,29.05,29.01,29.01,37801.0,23.5145,23.5145,23.4822,23.4822,37801.0
2016-12-29 13:40:00,29.01,29.04,29.0,29.04,67506.0,23.4822,23.5065,23.4741,23.5065,67506.0
2016-12-29 13:50:00,29.04,29.07,29.03,29.04,57167.0,23.5065,23.5307,23.4984,23.5065,57167.0
2016-12-29 14:00:00,29.04,29.12,29.04,29.1,77571.0,23.5065,23.5712,23.5065,23.555,77571.0
2016-12-29 14:10:00,29.09,29.12,29.07,29.11,67545.0,23.5469,23.5712,23.5307,23.5631,67545.0
2016-12-29 14:20:00,29.11,29.11,29.06,29.07,117216.0,23.5631,23.5631,23.5226,23.5307,117216.0
2016-12-29 14:30:00,29.07,29.08,29.04,29.04,88330.0,23.5307,23.5388,23.5065,23.5065,88330.0
2016-12-29 14:40:00,29.04,29.07,29.03,29.05,133855.0,23.5065,23.5307,23.4984,23.5145,133855.0
2016-12-29 14:50:00,29.06,29.11,29.05,29.09,71047.0,23.5226,23.5631,23.5145,23.5469,71047.0
2016-12-29 15:00:00,29.08,29.1,29.07,29.1,79218.0,23.5388,23.555,23.5307,23.555,79218.0
2016-12-29 15:10:00,29.1,29.13,29.08,29.12,65056.0,23.555,23.5793,23.5388,23.5712,65056.0
2016-12-29 15:20:00,29.12,29.15,29.12,29.14,96444.0,23.5712,23.5955,23.5712,23.5874,96444.0
2016-12-29 15:30:00,29.14,29.15,29.11,29.12,92025.0,23.5874,23.5955,23.5631,23.5712,92025.0
2016-12-29 15:40:00,29.12,29.16,29.1,29.15,183564.0,23.5712,23.6036,23.555,23.5955,183564.0
2016-12-29 15:50:00,29.15,29.16,29.13,29.14,331696.0,23.5955,23.6036,23.5793,23.5874,331696.0
2016-12-30 09:30:00,29.2,29.23,28.95,28.98,237782.0,23.636,23.6602,23.4336,23.4579,237782.0
2016-12-30 09:40:00,28.97,29.08,28.95,29.03,85414.0,23.4498,23.5388,23.4336,23.4984,85414.0
2016-12-30 09:50:00,29.03,29.05,28.94,28.94,113178.0,23.4984,23.5145,23.4255,23.4255,113178.0
2016-12-30 10:00:00,28.93,28.96,28.89,28.93,95106.0,23.4174,23.4417,23.385,23.4174,95106.0
2016-12-30 10:10:00,28.93,28.96,28.9,28.95,58867.0,23.4174,23.4417,23.3931,23.4336,58867.0
2016-12-30 10:20:00,28.96,28.97,28.89,28.89,57178.0,23.4417,23.4498,23.385,23.385,57178.0
2016-12-30 10:30:00,28.9,28.91,28.87,28.89,81147.0,23.3931,23.4012,23.3688,23.385,81147.0
2016-12-30 10:40:00,28.89,28.91,28.87,28.9,44706.0,23.385,23.4012,23.3688,23.3931,44706.0
2016-12-30 10:50:00,28.89,28.91,28.87,28.9,71662.0,23.385,23.4012,23.3688,23.3931,71662.0
2016-12-30 11:00:00,28.9,28.91,28.86,28.89,54654.0,23.3931,23.4012,23.3607,23.385,54654.0
2016-12-30 11:10:00,28.88,28.89,28.84,28.84,77295.0,23.3769,23.385,23.3446,23.3446,77295.0
2016-12-30 11:20:00,28.85,28.88,28.83,28.84,89465.0,23.3527,23.3769,23.3365,23.3446,89465.0
2016-12-30 11:30:00,28.84,28.86,28.8,28.82,219701.0,23.3446,23.3607,23.3122,23.3284,219701.0
2016-12-30 11:40:00,28.82,28.83,28.78,28.79,69733.0,23.3284,23.3365,23.296,23.3041,69733.0
2016-12-30 11:50:00,28.79,28.81,28.77,28.77,62048.0,23.3041,23.3203,23.2879,23.2879,62048.0
2016-12-30 12:00:00,28.77,28.78,28.72,28.77,108200.0,23.2879,23.296,23.2474,23.2879,108200.0
2016-12-30 12:10:00,28.77,28.82,28.75,28.76,81632.0,23.2879,23.3284,23.2717,23.2798,81632.0
2016-12-30 12:20:00,28.76,28.84,28.76,28.82,92189.0,23.2798,23.3446,23.2798,23.3284,92189.0
2016-12-30 12:30:00,28.81,28.83,28.79,28.79,49238.0,23.3203,23.3365,23.3041,23.3041,49238.0
2016-12-30 12:40:00,28.79,28.8,28.73,28.73,109077.0,23.3041,23.3122,23.2555,23.2555,109077.0
2016-12-30 12:50:00,28.73,28.74,28.69,28.71,167556.0,23.2555,23.2636,23.2231,23.2393,167556.0
2016-12-30 13:00:00,28.71,28.72,28.68,28.69,69731.0,23.2393,23.2474,23.215,23.2231,69731.0
2016-12-30 13:10:00,28.69,28.74,28.68,28.73,100016.0,23.2231,23.2636,23.215,23.2555,100016.0
2016-12-30 13:20:00,28.72,28.73,28.68,28.7,71004.0,23.2474,23.2555,23.215,23.2312,71004.0
2016-12-30 13:30:00,28.7,28.72,28.69,28.7,32829.0,23.2312,23.2474,23.2231,23.2312,32829.0
2016-12-30 13:40:00,28.7,28.71,28.67,28.67,58985.0,23.2312,23.2393,23.207,23.207,58985.0
2016-12-30 13:50:00,28.67,28.75,28.66,28.7,63667.0,23.207,23.2717,23.1989,23.2312,63667.0
2016-12-30 14:00:00,28.7,28.7,28.64,28.64,120663.0,23.2312,23.2312,23.1827,23.1827,120663.0
2016-12-30 14:10:00,28.65,28.65,28.62,28.65,202873.0,23.1908,23.1908,23.1665,23.1908,202873.0
2016-12-30 14:20:00,28.64,28.68,28.63,28.68,121234.0,23.1827,23.215,23.1746,23.215,121234.0
2016-12-30 14:30:00,28.68,28.76,28.67,28.72,144558.0,23.215,23.2798,23.207,23.2474,144558.0
2016-12-30 14:40:00,28.72,28.76,28.71,28.76,87994.0,23.2474,23.2798,23.2393,23.2798,87994.0
2016-12-30 14:50:00,28.76,28.76,28.72,28.74,89110.0,23.2798,23.2798,23.2474,23.2636,89110.0
2016-12-30 15:00:00,28.74,28.74,28.68,28.69,47813.0,23.2636,23.2636,23.215,23.2231,47813.0
2016-12-30 15:10:00,28.69,28.76,28.69,28.73,86873.0,23.2231,23.2798,23.2231,23.2555,86873.0
2016-12-30 15:20:00,28.73,28.76,28.73,28.75,77257.0,23.2555,23.2798,23.2555,23.2717,77257.0
2016-12-30 15:30:00,28.75,28.77,28.73,28.73,122600.0,23.2717,23.2879,23.2555,23.2555,122600.0
2016-12-30 15:40:00,28.74,28.77,28.71,28.73,220424.0,23.2636,23.2879,23.2393,23.2555,220424.0
2016-12-30 15:50:00,28.72,28.76,28.7,28.75,484662.0,23.2474,23.2798,23.2312,23.2717,484662.0
2017-01-03 09:30:00,29.25,29.25,29.06,29.1,739932.0,23.6764,23.6764,23.5226,23.555,739932.0
2017-01-03 09:40:00,29.1,29.2,29.08,29.18,238939.0,23.555,23.636,23.5388,23.6198,238939.0
2017-01-03 09:50:00,29.17,29.26,29.14,29.26,204369.0,23.6117,23.6845,23.5874,23.6845,204369.0
2017-01-03 10:00:00,29.25,29.51,29.19,29.49,303882.0,23.6764,23.8869,23.6279,23.8707,303882.0
2017-01-03 10:10:00,29.48,29.48,29.39,29.41,148121.0,23.8626,23.8626,23.7898,23.8059,148121.0
2017-01-03 10:20:00,29.41,29.49,29.41,29.42,156446.0,23.8059,23.8707,23.8059,23.814,156446.0
2017-01-03 10:30:00,29.41,29.45,29.35,29.35,97256.0,23.8059,23.8383,23.7574,23.7574,97256.0
2017-01-03 10:40:00,29.35,29.36,29.29,29.3,144723.0,23.7574,23.7655,23.7088,23.7169,144723.0
2017-01-03 10:50:00,29.3,29.33,29.27,29.29,108609.0,23.7169,23.7412,23.6926,23.7088,108609.0
2017-01-03 11:00:00,29.29,29.37,29.29,29.37,93852.0,23.7088,23.7736,23.7088,23.7736,93852.0
2017-01-03 11:10:00,29.36,29.4,29.34,29.36,75702.0,23.7655,23.7979,23.7493,23.7655,75702.0
2017-01-03 11:20:00,29.36,29.42,29.35,29.38,100371.0,23.7655,23.814,23.7574,23.7817,100371.0
2017-01-03 11:30:00,29.39,29.43,29.36,29.37,111617.0,23.7898,23.8221,23.7655,23.7736,111617.0
2017-01-03 11:40:00,29.37,29.39,29.32,29.34,141997.0,23.7736,23.7898,23.7331,23.7493,141997.0
2017-01-03 11:50:00,29.35,29.35,29.28,29.32,116838.0,23.7574,23.7574,23.7007,23.7331,116838.0
2017-01-03 12:00:00,29.32,29.33,29.22,29.27,98668.0,23.7331,23.7412,23.6522,23.6926,98668.0
2017-01-03 12:10:00,29.27,29.29,29.26,29.26,56279.0,23.6926,23.7088,23.6845,23.6845,56279.0
2017-01-03 12:20:00,29.27,29.27,29.24,29.26,62589.0,23.6926,23.6926,23.6683,23.6845,62589.0
2017-01-03 12:30:00,29.25,29.27,29.19,29.19,57107.0,23.6764,23.6926,23.6279,23.6279,57107.0
2017-01-03 12:40:00,29.2,29.23,29.16,29.23,111099.0,23.636,23.6602,23.6036,23.6602,111099.0
2017-01-03 12:50:00,29.24,29.24,29.16,29.19,47681.0,23.6683,23.6683,23.6036,23.6279,47681.0
2017-01-03 13:00:00,29.19,29.21,29.15,29.16,50733.0,23.6279,23.6441,23.5955,23.6036,50733.0
2017-01-03 13:10:00,29.15,29.17,29.13,29.16,77305.0,23.5955,23.6117,23.5793,23.6036,77305.0
2017-01-03 13:20:00,29.16,29.18,29.15,29.16,44466.0,23.6036,23.6198,23.5955,23.6036,44466.0
2017-01-03 13:30:00,29.16,29.17,29.16,29.16,70714.0,23.6036,23.6117,23.6036,23.6036,70714.0
2017-01-03 13:40:00,29.16,29.18,29.16,29.17,68380.0,23.6036,23.6198,23.6036,23.6117,68380.0
2017-01-03 13:50:00,29.16,29.19,29.16,29.19,57285.0,23.6036,23.6279,23.6036,23.6279,57285.0
2017-01-03 14:00:00,29.19,29.22,29.18,29.19,45688.0,23.6279,23.6522,23.6198,23.6279,45688.0
2017-01-03 14:10:00,29.2,29.21,29.18,29.19,59318.0,23.636,23.6441,23.6198,23.6279,59318.0
2017-01-03 14:20:00,29.19,29.2,29.16,29.16,82654.0,23.6279,23.636,23.6036,23.6036,82654.0
2017-01-03 14:30:00,29.16,29.19,29.16,29.16,91722.0,23.6036,23.6279,23.6036,23.6036,91722.0
2017-01-03 14:40:00,29.16,29.18,29.16,29.18,85597.0,23.6036,23.6198,23.6036,23.6198,85597.0
2017-01-03 14:50:00,29.18,29.21,29.17,29.21,75032.0,23.6198,23.6441,23.6117,23.6441,75032.0
2017-01-03 15:00:00,29.21,29.26,29.2,29.25,88496.0,23.6441,23.6845,23.636,23.6764,88496.0
2017-01-03 15:10:00,29.25,29.25,29.22,29.24,75096.0,23.6764,23.6764,23.6522,23.6683,75096.0
2017-01-03 15:20:00,29.23,29.24,29.19,29.23,89921.0,23.6602,23.6683,23.6279,23.6602,89921.0
2017-01-03 15:30:00,29.22,29.27,29.2,29.26,128730.0,23.6522,23.6926,23.636,23.6845,128730.0
2017-01-03 15:40:00,29.26,29.29,29.24,29.29,158873.0,23.6845,23.7088,23.6683,23.7088,158873.0
2017-01-03 15:50:00,29.29,29.34,29.26,29.3,570679.0,23.7088,23.7493,23.6845,23.7169,570679.0
2017-01-04 09:30:00,29.39,29.41,29.21,29.33,350277.0,23.7898,23.8059,23.6441,23.7412,350277.0
2017-01-04 09:40:00,29.33,29.43,29.32,29.38,118124.0,23.7412,23.8221,23.7331,23.7817,118124.0
2017-01-04 09:50:00,29.38,29.4,29.3,29.3,81758.0,23.7817,23.7979,23.7169,23.7169,81758.0
2017-01-04 10:00:00,29.3,29.43,29.3,29.42,107067.0,23.7169,23.8221,23.7169,23.814,107067.0
2017-01-04 10:10:00,29.41,29.45,29.4,29.41,124651.0,23.8059,23.8383,23.7979,23.8059,124651.0
2017-01-04 10:20:00,29.4,29.42,29.38,29.41,132431.0,23.7979,23.814,23.7817,23.8059,132431.0
2017-01-04 10:30:00,29.41,29.46,29.38,29.42,82065.0,23.8059,23.8464,23.7817,23.814,82065.0
2017-01-04 10:40:00,29.42,29.42,29.38,29.4,106361.0,23.814,23.814,23.7817,23.7979,106361.0
2017-01-04 10:50:00,29.4,29.42,29.35,29.4,114155.0,23.7979,23.814,23.7574,23.7979,114155.0
2017-01-04 11:00:00,29.4,29.45,29.4,29.44,81670.0,23.7979,23.8383,23.7979,23.8302,81670.0
2017-01-04 11:10:00,29.44,29.45,29.34,29.35,89446.0,23.8302,23.8383,23.7493,23.7574,89446.0
2017-01-04 11:20:00,29.34,29.39,29.32,29.39,64680.0,23.7493,23.7898,23.7331,23.7898,64680.0
2017-01-04 11:30:00,29.39,29.42,29.38,29.42,69497.0,23.7898,23.814,23.7817,23.814,69497.0
2017-01-04 11:40:00,29.42,29.43,29.35,29.36,89979.0,23.814,23.8221,23.7574,23.7655,89979.0
2017-01-04 11:50:00,29.36,29.36,29.3,29.3,29665.0,23.7655,23.7655,23.7169,23.7169,29665.0
2017-01-04 12:00:00,29.3,29.31,29.23,29.25,41395.0,23.7169,23.725,23.6602,23.6764,41395.0
2017-01-04 12:10:00,29.24,29.29,29.22,29.27,83947.0,23.6683,23.7088,23.6522,23.6926,83947.0
2017-01-04 12:20:00,29.27,29.41,29.26,29.4,175123.0,23.6926,23.8059,23.6845,23.7979,175123.0
2017-01-04 12:30:00,29.4,29.42,29.38,29.39,62559.0,23.7979,23.814,23.7817,23.7898,62559.0
2017-01-04 12:40:00,29.39,29.43,29.38,29.43,57375.0,23.7898,23.8221,23.7817,23.8221,57375.0
2017-01-04 12:50:00,29.42,29.43,29.41,29.42,58844.0,23.814,23.8221,23.8059,23.814,58844.0
2017-01-04 13:00:00,29.42,29.44,29.39,29.39,57455.0,23.814,23.8302,23.7898,23.7898,57455.0
2017-01-04 13:10:00,29.39,29.41,29.37,29.37,41073.0,23.7898,23.8059,23.7736,23.7736,41073.0
2017-01-04 13:20:00,29.37,29.41,29.37,29.39,44241.0,23.7736,23.8059,23.7736,23.7898,44241.0
2017-01-04 13:30:00,29.39,29.39,29.36,29.36,31037.0,23.7898,23.7898,23.7655,23.7655,31037.0
2017-01-04 13:40:00,29.36,29.37,29.29,29.3,141676.0,23.7655,23.7736,23.7088,23.7169,141676.0
2017-01-04 13:50:00,29.3,29.3,29.2,29.22,160783.0,23.7169,23.7169,23.636,23.6522,160783.0
2017-01-04 14:00:00,29.22,29.27,29.22,29.25,64528.0,23.6522,23.6926,23.6522,23.6764,64528.0
2017-01-04 14:10:00,29.25,29.33,29.24,29.29,72255.0,23.6764,23.7412,23.6683,23.7088,72255.0
2017-01-04 14:20:00,29.29,29.34,29.27,29.33,80141.0,23.7088,23.7493,23.6926,23.7412,80141.0
2017-01-04 14:30:00,29.33,29.35,29.31,29.32,114155.0,23.7412,23.7574,23.725,23.7331,114155.0
2017-01-04 14:40:00,29.33,29.34,29.29,29.33,111215.0,23.7412,23.7493,23.7088,23.7412,111215.0
2017-01-04 14:50:00,29.32,29.33,29.29,29.32,46896.0,23.7331,23.7412,23.7088,23.7331,46896.0
2017-01-04 15:00:00,29.31,29.32,29.3,29.32,44638.0,23.725,23.7331,23.7169,23.7331,44638.0
2017-01-04 15:10:00,29.31,29.32,29.31,29.32,49861.0,23.725,23.7331,23.725,23.7331,49861.0
2017-01-04 15:20:00,29.32,29.32,29.29,29.31,110681.0,23.7331,23.7331,23.7088,23.725,110681.0
2017-01-04 15:30:00,29.31,29.33,29.3,29.32,96529.0,23.725,23.7412,23.7169,23.7331,96529.0
2017-01-04 15:40:00,29.31,29.33,29.29,29.29,201673.0,23.725,23.7412,23.7088,23.7088,201673.0
2017-01-04 15:50:00,29.29,29.33,29.28,29.3,417883.0,23.7088,23.7412,23.7007,23.7169,417883.0
2017-01-05 09:30:00,29.53,29.72,29.52,29.57,282773.0,23.9031,24.0569,23.895,23.9355,282773.0
2017-01-05 09:40:00,29.57,29.68,29.57,29.67,139240.0,23.9355,24.0245,23.9355,24.0164,139240.0
2017-01-05 09:50:00,29.67,29.72,29.65,29.67,74681.0,24.0164,24.0569,24.0002,24.0164,74681.0
2017-01-05 10:00:00,29.68,29.7,29.63,29.67,69334.0,24.0245,24.0407,23.984,24.0164,69334.0
2017-01-05 10:10:00,29.67,29.79,29.67,29.78,203120.0,24.0164,24.1135,24.0164,24.1054,203120.0
2017-01-05 10:20:00,29.77,29.81,29.72,29.81,82260.0,24.0974,24.1297,24.0569,24.1297,82260.0
2017-01-05 10:30:00,29.8,29.83,29.74,29.78,140120.0,24.1216,24.1459,24.0731,24.1054,140120.0
2017-01-05 10:40:00,29.79,29.84,29.77,29.8,68099.0,24.1135,24.154,24.0974,24.1216,68099.0
2017-01-05 10:50:00,29.8,29.81,29.77,29.79,69301.0,24.1216,24.1297,24.0974,24.1135,69301.0
2017-01-05 11:00:00,29.78,29.79,29.67,29.71,73356.0,24.1054,24.1135,24.0164,24.0488,73356.0
2017-01-05 11:10:00,29.7,29.78,29.69,29.78,51941.0,24.0407,24.1054,24.0326,24.1054,51941.0
2017-01-05 11:20:00,29.78,29.81,29.75,29.8,100001.0,24.1054,24.1297,24.0812,24.1216,100001.0
2017-01-05 11:30:00,29.79,29.81,29.76,29.79,113802.0,24.1135,24.1297,24.0893,24.1135,113802.0
2017-01-05 11:40:00,29.79,29.79,29.7,29.71,243363.0,24.1135,24.1135,24.0407,24.0488,243363.0
2017-01-05 11:50:00,29.71,29.76,29.7,29.71,139460.0,24.0488,24.0893,24.0407,24.0488,139460.0
2017-01-05 12:00:00,29.71,29.75,29.7,29.74,65694.0,24.0488,24.0812,24.0407,24.0731,65694.0
2017-01-05 12:10:00,29.73,29.74,29.71,29.71,89436.0,24.065,24.0731,24.0488,24.0488,89436.0
2017-01-05 12:20:00,29.72,29.73,29.7,29.71,37113.0,24.0569,24.065,24.0407,24.0488,37113.0
2017-01-05 12:30:00,29.7,29.71,29.69,29.71,30346.0,24.0407,24.0488,24.0326,24.0488,30346.0
2017-01-05 12:40:00,29.71,29.71,29.68,29.7,24788.0,24.0488,24.0488,24.0245,24.0407,24788.0
2017-01-05 12:50:00,29.7,29.72,29.69,29.72,35681.0,24.0407,24.0569,24.0326,24.0569,35681.0
2017-01-05 13:00:00,29.71,29.75,29.71,29.75,38290.0,24.0488,24.0812,24.0488,24.0812,38290.0
2017-01-05 13:10:00,29.74,29.87,29.73,29.87,133911.0,24.0731,24.1783,24.065,24.1783,133911.0
2017-01-05 13:20:00,29.87,29.91,29.84,29.86,131274.0,24.1783,24.2107,24.154,24.1702,131274.0
2017-01-05 13:30:00,29.85,29.87,29.82,29.82,56492.0,24.1621,24.1783,24.1378,24.1378,56492.0
2017-01-05 13:40:00,29.82,29.82,29.78,29.81,74409.0,24.1378,24.1378,24.1054,24.1297,74409.0
2017-01-05 13:50:00,29.8,29.87,29.8,29.83,81505.0,24.1216,24.1783,24.1216,24.1459,81505.0
2017-01-05 14:00:00,29.83,29.87,29.83,29.86,48956.0,24.1459,24.1783,24.1459,24.1702,48956.0
2017-01-05 14:10:00,29.87,29.88,29.86,29.88,110682.0,24.1783,24.1864,24.1702,24.1864,110682.0
2017-01-05 14:20:00,29.87,29.88,29.83,29.85,45637.0,24.1783,24.1864,24.1459,24.1621,45637.0
2017-01-05 14:30:00,29.84,29.88,29.83,29.88,70479.0,24.154,24.1864,24.1459,24.1864,70479.0
2017-01-05 14:40:00,29.87,29.89,29.85,29.88,119168.0,24.1783,24.1945,24.1621,24.1864,119168.0
2017-01-05 14:50:00,29.87,29.89,29.85,29.85,66258.0,24.1783,24.1945,24.1621,24.1621,66258.0
2017-01-05 15:00:00,29.85,29.87,29.85,29.86,48545.0,24.1621,24.1783,24.1621,24.1702,48545.0
2017-01-05 15:10:00,29.86,29.86,29.84,29.85,71546.0,24.1702,24.1702,24.154,24.1621,71546.0
2017-01-05 15:20:00,29.85,29.89,29.84,29.88,79079.0,24.1621,24.1945,24.154,24.1864,79079.0
2017-01-05 15:30:00,29.88,29.89,29.85,29.87,123629.0,24.1864,24.1945,24.1621,24.1783,123629.0
2017-01-05 15:40:00,29.87,29.87,29.82,29.83,159030.0,24.1783,24.1783,24.1378,24.1459,159030.0
2017-01-05 15:50:00,29.83,29.83,29.8,29.81,582888.0,24.1459,24.1459,24.1216,24.1297,582888.0
2017-01-06 09:30:00,29.74,29.85,29.58,29.59,212741.0,24.0731,24.1621,23.9436,23.9516,212741.0
2017-01-06 09:40:00,29.6,29.72,29.57,29.67,231373.0,23.9597,24.0569,23.9355,24.0164,231373.0
2017-01-06 09:50:00,29.66,29.7,29.6,29.62,175869.0,24.0083,24.0407,23.9597,23.9759,175869.0
2017-01-06 10:00:00,29.62,29.63,29.59,29.62,173951.0,23.9759,23.984,23.9516,23.9759,173951.0
2017-01-06 10:10:00,29.62,29.63,29.59,29.6,175190.0,23.9759,23.984,23.9516,23.9597,175190.0
2017-01-06 10:20:00,29.61,29.61,29.55,29.6,171752.0,23.9678,23.9678,23.9193,23.9597,171752.0
2017-01-06 10:30:00,29.59,29.61,29.56,29.57,90657.0,23.9516,23.9678,23.9274,23.9355,90657.0
2017-01-06 10:40:00,29.57,29.63,29.57,29.58,70773.0,23.9355,23.984,23.9355,23.9436,70773.0
2017-01-06 10:50:00,29.59,29.6,29.56,29.57,109533.0,23.9516,23.9597,23.9274,23.9355,109533.0
2017-01-06 11:00:00,29.57,29.58,29.51,29.53,145595.0,23.9355,23.9436,23.8869,23.9031,145595.0
2017-01-06 11:10:00,29.52,29.58,29.51,29.53,107823.0,23.895,23.9436,23.8869,23.9031,107823.0
2017-01-06 11:20:00,29.53,29.53,29.5,29.53,105945.0,23.9031,23.9031,23.8788,23.9031,105945.0
2017-01-06 11:30:00,29.52,29.53,29.48,29.5,143025.0,23.895,23.9031,23.8626,23.8788,143025.0
2017-01-06 11:40:00,29.5,29.52,29.46,29.49,135944.0,23.8788,23.895,23.8464,23.8707,135944.0
2017-01-06 11:50:00,29.49,29.52,29.47,29.52,73789.0,23.8707,23.895,23.8545,23.895,73789.0
2017-01-06 12:00:00,29.51,29.56,29.5,29.55,36532.0,23.8869,23.9274,23.8788,23.9193,36532.0
2017-01-06 12:10:00,29.56,29.6,29.54,29.6,42182.0,23.9274,23.9597,23.9112,23.9597,42182.0
2017-01-06 12:20:00,29.6,29.66,29.59,29.64,53729.0,23.9597,24.0083,23.9516,23.9921,53729.0
2017-01-06 12:30:00,29.65,29.68,29.64,29.66,46948.0,24.0002,24.0245,23.9921,24.0083,46948.0
2017-01-06 12:40:00,29.66,29.69,29.66,29.66,49609.0,24.0083,24.0326,24.0083,24.0083,49609.0
2017-01-06 12:50:00,29.67,29.72,29.66,29.72,66446.0,24.0164,24.0569,24.0083,24.0569,66446.0
2017-01-06 13:00:00,29.71,29.72,29.68,29.7,36320.0,24.0488,24.0569,24.0245,24.0407,36320.0
2017-01-06 13:10:00,29.69,29.71,29.64,29.64,54767.0,24.0326,24.0488,23.9921,23.9921,54767.0
2017-01-06 13:20:00,29.65,29.66,29.6,29.61,114523.0,24.0002,24.0083,23.9597,23.9678,114523.0
2017-01-06 13:30:00,29.61,29.72,29.61,29.72,67251.0,23.9678,24.0569,23.9678,24.0569,67251.0
2017-01-06 13:40:00,29.71,29.73,29.67,29.67,80351.0,24.0488,24.065,24.0164,24.0164,80351.0
2017-01-06 13:50:00,29.67,29.69,29.65,29.67,60388.0,24.0164,24.0326,24.0002,24.0164,60388.0
2017-01-06 14:00:00,29.67,29.72,29.66,29.7,66954.0,24.0164,24.0569,24.0083,24.0407,66954.0
2017-01-06 14:10:00,29.71,29.71,29.66,29.68,48463.0,24.0488,24.0488,24.0083,24.0245,48463.0
2017-01-06 14:20:00,29.69,29.69,29.62,29.64,95037.0,24.0326,24.0326,23.9759,23.9921,95037.0
2017-01-06 14:30:00,29.64,29.67,29.62,29.64,70260.0,23.9921,24.0164,23.9759,23.9921,70260.0
2017-01-06 14:40:00,29.64,29.65,29.62,29.63,91131.0,23.9921,24.0002,23.9759,23.984,91131.0
2017-01-06 14:50:00,29.63,29.65,29.61,29.63,68356.0,23.984,24.0002,23.9678,23.984,68356.0
2017-01-06 15:00:00,29.62,29.66,29.61,29.65,85901.0,23.9759,24.0083,23.9678,24.0002,85901.0
2017-01-06 15:10:00,29.65,29.68,29.64,29.66,68577.0,24.0002,24.0245,23.9921,24.0083,68577.0
2017-01-06 15:20:00,29.66,29.66,29.64,29.66,103775.0,24.0083,24.0083,23.9921,24.0083,103775.0
2017-01-06 15:30:00,29.65,29.66,29.62,29.63,102323.0,24.0002,24.0083,23.9759,23.984,102323.0
2017-01-06 15:40:00,29.63,29.66,29.62,29.65,166407.0,23.984,24.0083,23.9759,24.0002,166407.0
2017-01-06 15:50:00,29.65,29.67,29.6,29.62,501894.0,24.0002,24.0164,23.9597,23.9759,501894.0
2017-01-09 09:30:00,29.79,29.89,29.72,29.83,353986.0,24.1135,24.1945,24.0569,24.1459,353986.0
2017-01-09 09:40:00,29.83,29.85,29.81,29.82,200806.0,24.1459,24.1621,24.1297,24.1378,200806.0
2017-01-09 09:50:00,29.82,29.87,29.8,29.87,233101.0,24.1378,24.1783,24.1216,24.1783,233101.0
2017-01-09 10:00:00,29.87,29.92,29.82,29.87,333849.0,24.1783,24.2188,24.1378,24.1783,333849.0
2017-01-09 10:10:00,29.88,29.9,29.84,29.9,316757.0,24.1864,24.2026,24.154,24.2026,316757.0
2017-01-09 10:20:00,29.9,29.93,29.88,29.91,203557.0,24.2026,24.2269,24.1864,24.2107,203557.0
2017-01-09 10:30:00,29.9,29.92,29.86,29.88,149421.0,24.2026,24.2188,24.1702,24.1864,149421.0
2017-01-09 10:40:00,29.88,29.93,29.88,29.93,130623.0,24.1864,24.2269,24.1864,24.2269,130623.0
2017-01-09 10:50:00,29.93,29.93,29.87,29.93,115614.0,24.2269,24.2269,24.1783,24.2269,115614.0
2017-01-09 11:00:00,29.92,29.93,29.91,29.93,121441.0,24.2188,24.2269,24.2107,24.2269,121441.0
2017-01-09 11:10:00,29.93,29.99,29.92,29.97,369649.0,24.2269,24.2754,24.2188,24.2592,369649.0
2017-01-09 11:20:00,29.98,29.99,29.95,29.99,118705.0,24.2673,24.2754,24.2431,24.2754,118705.0
2017-01-09 11:30:00,29.99,29.99,29.96,29.98,225587.0,24.2754,24.2754,24.2511,24.2673,225587.0
2017-01-09 11:40:00,29.98,29.98,29.92,29.94,56516.0,24.2673,24.2673,24.2188,24.235,56516.0
2017-01-09 11:50:00,29.94,29.96,29.92,29.94,137707.0,24.235,24.2511,24.2188,24.235,137707.0
2017-01-09 12:00:00,29.93,29.94,29.92,29.93,70043.0,24.2269,24.235,24.2188,24.2269,70043.0
2017-01-09 12:10:00,29.93,29.95,29.89,29.93,238824.0,24.2269,24.2431,24.1945,24.2269,238824.0
2017-01-09 12:20:00,29.94,29.94,29.9,29.94,248300.0,24.235,24.235,24.2026,24.235,248300.0
2017-01-09 12:30:00,29.94,29.97,29.93,29.94,198444.0,24.235,24.2592,24.2269,24.235,198444.0
2017-01-09 12:40:00,29.95,30.02,29.93,29.99,292330.0,24.2431,24.2997,24.2269,24.2754,292330.0
2017-01-09 12:50:00,29.99,30.0,29.99,30.0,45852.0,24.2754,24.2835,24.2754,24.2835,45852.0
2017-01-09 13:00:00,30.0,30.03,29.99,30.01,138835.0,24.2835,24.3078,24.2754,24.2916,138835.0
2017-01-09 13:10:00,30.01,30.06,30.0,30.04,142619.0,24.2916,24.3321,24.2835,24.3159,142619.0
2017-01-09 13:20:00,30.03,30.04,30.01,30.03,191747.0,24.3078,24.3159,24.2916,24.3078,191747.0
2017-01-09 13:30:00,30.03,30.04,30.01,30.04,121045.0,24.3078,24.3159,24.2916,24.3159,121045.0
2017-01-09 13:40:00,30.04,30.04,30.01,30.02,125717.0,24.3159,24.3159,24.2916,24.2997,125717.0
2017-01-09 13:50:00,30.02,30.03,29.98,30.03,222006.0,24.2997,24.3078,24.2673,24.3078,222006.0
2017-01-09 14:00:00,30.03,30.04,30.01,30.02,183054.0,24.3078,24.3159,24.2916,24.2997,183054.0
2017-01-09 14:10:00,30.03,30.03,30.0,30.03,94099.0,24.3078,24.3078,24.2835,24.3078,94099.0
2017-01-09 14:20:00,30.03,30.04,29.99,30.04,88992.0,24.3078,24.3159,24.2754,24.3159,88992.0
2017-01-09 14:30:00,30.04,30.04,29.99,30.01,123626.0,24.3159,24.3159,24.2754,24.2916,123626.0
2017-01-09 14:40:00,30.01,30.03,29.98,30.03,85571.0,24.2916,24.3078,24.2673,24.3078,85571.0
2017-01-09 14:50:00,30.03,30.07,30.02,30.07,163640.0,24.3078,24.3402,24.2997,24.3402,163640.0
2017-01-09 15:00:00,30.07,30.12,30.04,30.12,241816.0,24.3402,24.3807,24.3159,24.3807,241816.0
2017-01-09 15:10:00,30.12,30.14,30.09,30.14,500335.0,24.3807,24.3968,24.3564,24.3968,500335.0
2017-01-09 15:20:00,30.14,30.14,30.06,30.12,200551.0,24.3968,24.3968,24.3321,24.3807,200551.0
2017-01-09 15:30:00,30.12,30.12,30.05,30.05,131329.0,24.3807,24.3807,24.324,24.324,131329.0
2017-01-09 15:40:00,30.05,30.09,30.03,30.05,301868.0,24.324,24.3564,24.3078,24.324,301868.0
2017-01-09 15:50:00,30.05,30.06,30.01,30.02,433517.0,24.324,24.3321,24.2916,24.2997,433517.0
2017-01-10 09:30:00,30.04,30.15,29.96,29.98,346314.0,24.3159,24.4049,24.2511,24.2673,346314.0
2017-01-10 09:40:00,29.97,30.0,29.89,29.97,275300.0,24.2592,24.2835,24.1945,24.2592,275300.0
2017-01-10 09:50:00,29.97,30.15,29.96,30.12,357143.0,24.2592,24.4049,24.2511,24.3807,357143.0
2017-01-10 10:00:00,30.12,30.15,30.08,30.13,216434.0,24.3807,24.4049,24.3483,24.3888,216434.0
2017-01-10 10:10:00,30.14,30.19,30.08,30.16,355327.0,24.3968,24.4373,24.3483,24.413,355327.0
2017-01-10 10:20:00,30.16,30.19,30.12,30.14,105197.0,24.413,24.4373,24.3807,24.3968,105197.0
2017-01-10 10:30:00,30.14,30.17,30.13,30.14,77295.0,24.3968,24.4211,24.3888,24.3968,77295.0
2017-01-10 10:40:00,30.14,30.17,30.13,30.17,73993.0,24.3968,24.4211,24.3888,24.4211,73993.0
2017-01-10 10:50:00,30.17,30.17,30.14,30.17,85276.0,24.4211,24.4211,24.3968,24.4211,85276.0
2017-01-10 11:00:00,30.17,30.2,30.16,30.2,114501.0,24.4211,24.4454,24.413,24.4454,114501.0
2017-01-10 11:10:00,30.2,30.2,30.18,30.2,53611.0,24.4454,24.4454,24.4292,24.4454,53611.0
2017-01-10 11:20:00,30.2,30.2,30.17,30.2,77725.0,24.4454,24.4454,24.4211,24.4454,77725.0
2017-01-10 11:30:00,30.2,30.26,30.19,30.24,111726.0,24.4454,24.494,24.4373,24.4778,111726.0
2017-01-10 11:40:00,30.25,30.26,30.2,30.24,84701.0,24.4859,24.494,24.4454,24.4778,84701.0
2017-01-10 11:50:00,30.25,30.28,30.22,30.28,76463.0,24.4859,24.5102,24.4616,24.5102,76463.0
2017-01-10 12:00:00,30.28,30.29,30.25,30.27,80717.0,24.5102,24.5183,24.4859,24.5021,80717.0
2017-01-10 12:10:00,30.27,30.3,30.26,30.27,64232.0,24.5021,24.5264,24.494,24.5021,64232.0
2017-01-10 12:20:00,30.27,30.28,30.2,30.2,56048.0,24.5021,24.5102,24.4454,24.4454,56048.0
2017-01-10 12:30:00,30.2,30.23,30.2,30.21,29722.0,24.4454,24.4697,24.4454,24.4535,29722.0
2017-01-10 12:40:00,30.21,30.23,30.2,30.2,59187.0,24.4535,24.4697,24.4454,24.4454,59187.0
2017-01-10 12:50:00,30.21,30.21,30.18,30.19,37609.0,24.4535,24.4535,24.4292,24.4373,37609.0
2017-01-10 13:00:00,30.18,30.21,30.17,30.19,47630.0,24.4292,24.4535,24.4211,24.4373,47630.0
2017-01-10 13:10:00,30.18,30.19,30.16,30.17,44222.0,24.4292,24.4373,24.413,24.4211,44222.0
2017-01-10 13:20:00,30.16,30.17,30.13,30.15,46849.0,24.413,24.4211,24.3888,24.4049,46849.0
2017-01-10 13:30:00,30.15,30.15,30.13,30.13,57705.0,24.4049,24.4049,24.3888,24.3888,57705.0
2017-01-10 13:40:00,30.13,30.14,30.05,30.06,164141.0,24.3888,24.3968,24.324,24.3321,164141.0
2017-01-10 13:50:00,30.06,30.1,30.04,30.04,110979.0,24.3321,24.3645,24.3159,24.3159,110979.0
2017-01-10 14:00:00,30.04,30.1,30.03,30.1,188046.0,24.3159,24.3645,24.3078,24.3645,188046.0
2017-01-10 14:10:00,30.1,30.17,30.09,30.16,651401.0,24.3645,24.4211,24.3564,24.413,651401.0
2017-01-10 14:20:00,30.16,30.18,30.11,30.12,122487.0,24.413,24.4292,24.3726,24.3807,122487.0
2017-01-10 14:30:00,30.12,30.16,30.11,30.15,255400.0,24.3807,24.413,24.3726,24.4049,255400.0
2017-01-10 14:40:00,30.15,30.17,30.13,30.13,59207.0,24.4049,24.4211,24.3888,24.3888,59207.0
2017-01-10 14:50:00,30.14,30.14,30.1,30.13,65125.0,24.3968,24.3968,24.3645,24.3888,65125.0
2017-01-10 15:00:00,30.13,30.15,30.11,30.11,91319.0,24.3888,24.4049,24.3726,24.3726,91319.0
2017-01-10 15:10:00,30.12,30.12,30.07,30.11,130771.0,24.3807,24.3807,24.3402,24.3726,130771.0
2017-01-10 15:20:00,30.1,30.14,30.07,30.09,201256.0,24.3645,24.3968,24.3402,24.3564,201256.0
2017-01-10 15:30:00,30.09,30.12,30.05,30.05,232008.0,24.3564,24.3807,24.324,24.324,232008.0
2017-01-10 15:40:00,30.05,30.1,30.04,30.05,494422.0,24.324,24.3645,24.3159,24.324,494422.0
2017-01-10 15:50:00,30.04,30.07,30.03,30.06,650047.0,24.3159,24.3402,24.3078,24.3321,650047.0
2017-01-11 09:30:00,29.78,29.82,29.73,29.8,693444.0,24.1054,24.1378,24.065,24.1216,693444.0
2017-01-11 09:40:00,29.8,29.82,29.73,29.76,233113.0,24.1216,24.1378,24.065,24.0893,233113.0
2017-01-11 09:50:00,29.77,29.82,29.76,29.81,343318.0,24.0974,24.1378,24.0893,24.1297,343318.0
2017-01-11 10:00:00,29.82,29.85,29.78,29.84,140231.0,24.1378,24.1621,24.1054,24.154,140231.0
2017-01-11 10:10:00,29.83,29.85,29.75,29.78,241888.0,24.1459,24.1621,24.0812,24.1054,241888.0
2017-01-11 10:20:00,29.78,29.81,29.73,29.74,275719.0,24.1054,24.1297,24.065,24.0731,275719.0
2017-01-11 10:30:00,29.74,29.77,29.73,29.75,196359.0,24.0731,24.0974,24.065,24.0812,196359.0
2017-01-11 10:40:00,29.76,29.81,29.74,29.8,298488.0,24.0893,24.1297,24.0731,24.1216,298488.0
2017-01-11 10:50:00,29.8,29.83,29.78,29.8,168091.0,24.1216,24.1459,24.1054,24.1216,168091.0
2017-01-11 11:00:00,29.8,29.84,29.79,29.83,178372.0,24.1216,24.154,24.1135,24.1459,178372.0
2017-01-11 11:10:00,29.82,29.83,29.79,29.81,119315.0,24.1378,24.1459,24.1135,24.1297,119315.0
2017-01-11 11:20:00,29.82,29.84,29.76,29.77,110995.0,24.1378,24.154,24.0893,24.0974,110995.0
2017-01-11 11:30:00,29.76,29.78,29.71,29.76,85443.0,24.0893,24.1054,24.0488,24.0893,85443.0
2017-01-11 11:40:00,29.76,29.82,29.75,29.76,107535.0,24.0893,24.1378,24.0812,24.0893,107535.0
2017-01-11 11:50:00,29.77,29.82,29.76,29.79,217261.0,24.0974,24.1378,24.0893,24.1135,217261.0
2017-01-11 12:00:00,29.8,29.8,29.76,29.8,92545.0,24.1216,24.1216,24.0893,24.1216,92545.0
2017-01-11 12:10:00,29.8,29.8,29.77,29.78,105551.0,24.1216,24.1216,24.0974,24.1054,105551.0
2017-01-11 12:20:00,29.79,29.83,29.76,29.81,181597.0,24.1135,24.1459,24.0893,24.1297,181597.0
2017-01-11 12:30:00,29.81,29.88,29.79,29.88,72347.0,24.1297,24.1864,24.1135,24.1864,72347.0
2017-01-11 12:40:00,29.88,29.88,29.83,29.87,47975.0,24.1864,24.1864,24.1459,24.1783,47975.0
2017-01-11 12:50:00,29.87,29.89,29.85,29.89,80753.0,24.1783,24.1945,24.1621,24.1945,80753.0
2017-01-11 13:00:00,29.89,29.89,29.86,29.89,86931.0,24.1945,24.1945,24.1702,24.1945,86931.0
2017-01-11 13:10:00,29.89,29.97,29.86,29.96,124912.0,24.1945,24.2592,24.1702,24.2511,124912.0
2017-01-11 13:20:00,29.96,30.04,29.93,29.95,193693.0,24.2511,24.3159,24.2269,24.2431,193693.0
2017-01-11 13:30:00,29.94,29.95,29.92,29.95,120967.0,24.235,24.2431,24.2188,24.2431,120967.0
2017-01-11 13:40:00,29.95,29.96,29.91,29.91,75241.0,24.2431,24.2511,24.2107,24.2107,75241.0
2017-01-11 13:50:00,29.91,29.96,29.91,29.94,62871.0,24.2107,24.2511,24.2107,24.235,62871.0
2017-01-11 14:00:00,29.95,29.97,29.94,29.95,126260.0,24.2431,24.2592,24.235,24.2431,126260.0
2017-01-11 14:10:00,29.95,30.05,29.93,30.0,114443.0,24.2431,24.324,24.2269,24.2835,114443.0
2017-01-11 14:20:00,30.0,30.05,29.97,30.04,178256.0,24.2835,24.324,24.2592,24.3159,178256.0
2017-01-11 14:30:00,30.05,30.05,30.02,30.04,102953.0,24.324,24.324,24.2997,24.3159,102953.0
2017-01-11 14:40:00,30.05,30.05,30.01,30.03,73062.0,24.324,24.324,24.2916,24.3078,73062.0
2017-01-11 14:50:00,30.04,30.05,30.02,30.04,56288.0,24.3159,24.324,24.2997,24.3159,56288.0
2017-01-11 15:00:00,30.04,30.05,30.03,30.03,110896.0,24.3159,24.324,24.3078,24.3078,110896.0
2017-01-11 15:10:00,30.04,30.12,30.03,30.12,295802.0,24.3159,24.3807,24.3078,24.3807,295802.0
2017-01-11 15:20:00,30.11,30.12,30.1,30.1,152554.0,24.3726,24.3807,24.3645,24.3645,152554.0
2017-01-11 15:30:00,30.11,30.14,30.1,30.14,204708.0,24.3726,24.3968,24.3645,24.3968,204708.0
2017-01-11 15:40:00,30.13,30.18,30.13,30.18,229064.0,24.3888,24.4292,24.3888,24.4292,229064.0
2017-01-11 15:50:00,30.18,30.2,30.15,30.17,619170.0,24.4292,24.4454,24.4049,24.4211,619170.0
2017-01-12 09:30:00,29.32,29.86,29.2,29.58,1603430.0,23.7331,24.1702,23.636,23.9436,1603430.0
2017-01-12 09:40:00,29.58,29.58,29.39,29.46,522026.0,23.9436,23.9436,23.7898,23.8464,522026.0
2017-01-12 09:50:00,29.45,29.46,29.27,29.31,370456.0,23.8383,23.8464,23.6926,23.725,370456.0
2017-01-12 10:00:00,29.31,29.33,29.06,29.06,528998.0,23.725,23.7412,23.5226,23.5226,528998.0
2017-01-12 10:10:00,29.07,29.15,29.01,29.12,399124.0,23.5307,23.5955,23.4822,23.5712,399124.0
2017-01-12 10:20:00,29.12,29.17,29.03,29.11,307730.0,23.5712,23.6117,23.4984,23.5631,307730.0
2017-01-12 10:30:00,29.11,29.12,29.02,29.02,295885.0,23.5631,23.5712,23.4903,23.4903,295885.0
2017-01-12 10:40:00,29.02,29.04,28.98,28.99,308074.0,23.4903,23.5065,23.4579,23.466,308074.0
2017-01-12 10:50:00,28.99,29.18,28.98,29.11,236242.0,23.466,23.6198,23.4579,23.5631,236242.0
2017-01-12 11:00:00,29.1,29.13,29.05,29.12,217415.0,23.555,23.5793,23.5145,23.5712,217415.0
2017-01-12 11:10:00,29.11,29.23,29.09,29.14,144266.0,23.5631,23.6602,23.5469,23.5874,144266.0
2017-01-12 11:20:00,29.15,29.18,29.11,29.18,179415.0,23.5955,23.6198,23.5631,23.6198,179415.0
2017-01-12 11:30:00,29.18,29.19,29.05,29.09,140534.0,23.6198,23.6279,23.5145,23.5469,140534.0
2017-01-12 11:40:00,29.09,29.11,29.04,29.06,129828.0,23.5469,23.5631,23.5065,23.5226,129828.0
2017-01-12 11:50:00,29.05,29.1,29.05,29.08,216163.0,23.5145,23.555,23.5145,23.5388,216163.0
2017-01-12 12:00:00,29.09,29.13,29.08,29.1,112907.0,23.5469,23.5793,23.5388,23.555,112907.0
2017-01-12 12:10:00,29.1,29.19,29.09,29.13,127560.0,23.555,23.6279,23.5469,23.5793,127560.0
2017-01-12 12:20:00,29.14,29.17,29.13,29.15,93697.0,23.5874,23.6117,23.5793,23.5955,93697.0
2017-01-12 12:30:00,29.15,29.17,29.11,29.13,166611.0,23.5955,23.6117,23.5631,23.5793,166611.0
2017-01-12 12:40:00,29.12,29.14,29.1,29.13,87414.0,23.5712,23.5874,23.555,23.5793,87414.0
2017-01-12 12:50:00,29.13,29.17,29.12,29.12,58989.0,23.5793,23.6117,23.5712,23.5712,58989.0
2017-01-12 13:00:00,29.12,29.15,29.09,29.15,101851.0,23.5712,23.5955,23.5469,23.5955,101851.0
2017-01-12 13:10:00,29.15,29.17,29.12,29.13,143849.0,23.5955,23.6117,23.5712,23.5793,143849.0
2017-01-12 13:20:00,29.14,29.16,29.12,29.14,70748.0,23.5874,23.6036,23.5712,23.5874,70748.0
2017-01-12 13:30:00,29.14,29.16,29.13,29.14,96558.0,23.5874,23.6036,23.5793,23.5874,96558.0
2017-01-12 13:40:00,29.14,29.15,29.12,29.14,185839.0,23.5874,23.5955,23.5712,23.5874,185839.0
2017-01-12 13:50:00,29.14,29.21,29.13,29.21,218078.0,23.5874,23.6441,23.5793,23.6441,218078.0
2017-01-12 14:00:00,29.21,29.28,29.21,29.26,161101.0,23.6441,23.7007,23.6441,23.6845,161101.0
2017-01-12 14:10:00,29.26,29.3,29.23,29.29,134817.0,23.6845,23.7169,23.6602,23.7088,134817.0
2017-01-12 14:20:00,29.29,29.35,29.28,29.31,201204.0,23.7088,23.7574,23.7007,23.725,201204.0
2017-01-12 14:30:00,29.3,29.37,29.28,29.37,355100.0,23.7169,23.7736,23.7007,23.7736,355100.0
2017-01-12 14:40:00,29.38,29.42,29.35,29.36,241715.0,23.7817,23.814,23.7574,23.7655,241715.0
2017-01-12 14:50:00,29.37,29.39,29.34,29.37,155104.0,23.7736,23.7898,23.7493,23.7736,155104.0
2017-01-12 15:00:00,29.37,29.37,29.3,29.3,156329.0,23.7736,23.7736,23.7169,23.7169,156329.0
2017-01-12 15:10:00,29.3,29.33,29.27,29.3,208871.0,23.7169,23.7412,23.6926,23.7169,208871.0
2017-01-12 15:20:00,29.31,29.34,29.3,29.34,140936.0,23.725,23.7493,23.7169,23.7493,140936.0
2017-01-12 15:30:00,29.33,29.43,29.32,29.39,433201.0,23.7412,23.8221,23.7331,23.7898,433201.0
2017-01-12 15:40:00,29.39,29.41,29.36,29.41,494318.0,23.7898,23.8059,23.7655,23.8059,494318.0
2017-01-12 15:50:00,29.41,29.43,29.26,29.28,1474240.0,23.8059,23.8221,23.6845,23.7007,1474240.0
2017-01-13 09:30:00,29.5,29.5,29.22,29.39,498973.0,23.8788,23.8788,23.6522,23.7898,498973.0
2017-01-13 09:40:00,29.38,29.52,29.38,29.51,186038.0,23.7817,23.895,23.7817,23.8869,186038.0
2017-01-13 09:50:00,29.5,29.51,29.44,29.48,107404.0,23.8788,23.8869,23.8302,23.8626,107404.0
2017-01-13 10:00:00,29.48,29.5,29.4,29.45,186837.0,23.8626,23.8788,23.7979,23.8383,186837.0
2017-01-13 10:10:00,29.45,29.57,29.44,29.56,124679.0,23.8383,23.9355,23.8302,23.9274,124679.0
2017-01-13 10:20:00,29.55,29.65,29.53,29.58,298363.0,23.9193,24.0002,23.9031,23.9436,298363.0
2017-01-13 10:30:00,29.59,29.59,29.51,29.57,186953.0,23.9516,23.9516,23.8869,23.9355,186953.0
2017-01-13 10:40:00,29.57,29.57,29.51,29.52,164048.0,23.9355,23.9355,23.8869,23.895,164048.0
2017-01-13 10:50:00,29.52,29.53,29.49,29.5,129010.0,23.895,23.9031,23.8707,23.8788,129010.0
2017-01-13 11:00:00,29.5,29.51,29.44,29.47,463150.0,23.8788,23.8869,23.8302,23.8545,463150.0
2017-01-13 11:10:00,29.47,29.53,29.44,29.48,1437882.0,23.8545,23.9031,23.8302,23.8626,1437882.0
2017-01-13 11:20:00,29.48,29.48,29.39,29.42,150369.0,23.8626,23.8626,23.7898,23.814,150369.0
2017-01-13 11:30:00,29.42,29.45,29.4,29.42,129449.0,23.814,23.8383,23.7979,23.814,129449.0
2017-01-13 11:40:00,29.41,29.45,29.41,29.45,63063.0,23.8059,23.8383,23.8059,23.8383,63063.0
2017-01-13 11:50:00,29.44,29.48,29.44,29.46,115014.0,23.8302,23.8626,23.8302,23.8464,115014.0
2017-01-13 12:00:00,29.46,29.46,29.44,29.46,85449.0,23.8464,23.8464,23.8302,23.8464,85449.0
2017-01-13 12:10:00,29.46,29.47,29.45,29.46,164500.0,23.8464,23.8545,23.8383,23.8464,164500.0
2017-01-13 12:20:00,29.46,29.5,29.45,29.48,88431.0,23.8464,23.8788,23.8383,23.8626,88431.0
2017-01-13 12:30:00,29.48,29.49,29.45,29.46,195261.0,23.8626,23.8707,23.8383,23.8464,195261.0
2017-01-13 12:40:00,29.46,29.49,29.46,29.47,55394.0,23.8464,23.8707,23.8464,23.8545,55394.0
2017-01-13 12:50:00,29.47,29.49,29.47,29.49,67434.0,23.8545,23.8707,23.8545,23.8707,67434.0
2017-01-13 13:00:00,29.49,29.51,29.47,29.51,174133.0,23.8707,23.8869,23.8545,23.8869,174133.0
2017-01-13 13:10:00,29.51,29.52,29.49,29.5,328590.0,23.8869,23.895,23.8707,23.8788,328590.0
2017-01-13 13:20:00,29.5,29.51,29.48,29.48,71148.0,23.8788,23.8869,23.8626,23.8626,71148.0
2017-01-13 13:30:00,29.49,29.5,29.47,29.49,85948.0,23.8707,23.8788,23.8545,23.8707,85948.0
2017-01-13 13:40:00,29.49,29.52,29.48,29.51,68978.0,23.8707,23.895,23.8626,23.8869,68978.0
2017-01-13 13:50:00,29.51,29.52,29.48,29.48,199030.0,23.8869,23.895,23.8626,23.8626,199030.0
2017-01-13 14:00:00,29.49,29.52,29.48,29.49,111707.0,23.8707,23.895,23.8626,23.8707,111707.0
2017-01-13 14:10:00,29.48,29.49,29.45,29.48,190017.0,23.8626,23.8707,23.8383,23.8626,190017.0
2017-01-13 14:20:00,29.49,29.5,29.47,29.48,86918.0,23.8707,23.8788,23.8545,23.8626,86918.0
2017-01-13 14:30:00,29.48,29.49,29.45,29.48,108229.0,23.8626,23.8707,23.8383,23.8626,108229.0
2017-01-13 14:40:00,29.48,29.48,29.44,29.45,131909.0,23.8626,23.8626,23.8302,23.8383,131909.0
2017-01-13 14:50:00,29.46,29.47,29.45,29.46,97447.0,23.8464,23.8545,23.8383,23.8464,97447.0
2017-01-13 15:00:00,29.45,29.46,29.43,29.44,282188.0,23.8383,23.8464,23.8221,23.8302,282188.0
2017-01-13 15:10:00,29.44,29.46,29.43,29.45,89636.0,23.8302,23.8464,23.8221,23.8383,89636.0
2017-01-13 15:20:00,29.45,29.46,29.44,29.45,524678.0,23.8383,23.8464,23.8302,23.8383,524678.0
2017-01-13 15:30:00,29.45,29.45,29.44,29.45,178286.0,23.8383,23.8383,23.8302,23.8383,178286.0
2017-01-13 15:40:00,29.45,29.45,29.44,29.44,211104.0,23.8383,23.8383,23.8302,23.8302,211104.0
2017-01-13 15:50:00,29.44,29.45,29.43,29.45,587105.0,23.8302,23.8383,23.8221,23.8383,587105.0
2017-01-17 09:30:00,29.61,29.64,29.46,29.52,413617.0,23.9678,23.9921,23.8464,23.895,413617.0
2017-01-17 09:40:00,29.52,29.52,29.47,29.51,305717.0,23.895,23.895,23.8545,23.8869,305717.0
2017-01-17 09:50:00,29.51,29.59,29.48,29.58,149115.0,23.8869,23.9516,23.8626,23.9436,149115.0
2017-01-17 10:00:00,29.59,29.59,29.54,29.58,247952.0,23.9516,23.9516,23.9112,23.9436,247952.0
2017-01-17 10:10:00,29.58,29.6,29.54,29.55,203205.0,23.9436,23.9597,23.9112,23.9193,203205.0
2017-01-17 10:20:00,29.56,29.59,29.56,29.56,235072.0,23.9274,23.9516,23.9274,23.9274,235072.0
2017-01-17 10:30:00,29.57,29.58,29.55,29.58,79468.0,23.9355,23.9436,23.9193,23.9436,79468.0
2017-01-17 10:40:00,29.58,29.59,29.56,29.58,118106.0,23.9436,23.9516,23.9274,23.9436,118106.0
2017-01-17 10:50:00,29.58,29.63,29.57,29.6,161739.0,23.9436,23.984,23.9355,23.9597,161739.0
2017-01-17 11:00:00,29.6,29.61,29.56,29.61,124887.0,23.9597,23.9678,23.9274,23.9678,124887.0
2017-01-17 11:10:00,29.6,29.61,29.56,29.57,130543.0,23.9597,23.9678,23.9274,23.9355,130543.0
2017-01-17 11:20:00,29.57,29.58,29.53,29.57,133003.0,23.9355,23.9436,23.9031,23.9355,133003.0
2017-01-17 11:30:00,29.58,29.6,29.56,29.59,115345.0,23.9436,23.9597,23.9274,23.9516,115345.0
2017-01-17 11:40:00,29.59,29.62,29.58,29.59,200490.0,23.9516,23.9759,23.9436,23.9516,200490.0
2017-01-17 11:50:00,29.59,29.62,29.59,29.61,84814.0,23.9516,23.9759,23.9516,23.9678,84814.0
2017-01-17 12:00:00,29.61,29.62,29.59,29.61,259418.0,23.9678,23.9759,23.9516,23.9678,259418.0
2017-01-17 12:10:00,29.61,29.61,29.59,29.6,35188.0,23.9678,23.9678,23.9516,23.9597,35188.0
2017-01-17 12:20:00,29.6,29.62,29.59,29.61,74614.0,23.9597,23.9759,23.9516,23.9678,74614.0
2017-01-17 12:30:00,29.61,29.62,29.58,29.59,117056.0,23.9678,23.9759,23.9436,23.9516,117056.0
2017-01-17 12:40:00,29.6,29.61,29.58,29.59,91960.0,23.9597,23.9678,23.9436,23.9516,91960.0
2017-01-17 12:50:00,29.59,29.59,29.58,29.59,27285.0,23.9516,23.9516,23.9436,23.9516,27285.0
2017-01-17 13:00:00,29.59,29.59,29.55,29.55,326393.0,23.9516,23.9516,23.9193,23.9193,326393.0
2017-01-17 13:10:00,29.56,29.58,29.54,29.57,74699.0,23.9274,23.9436,23.9112,23.9355,74699.0
2017-01-17 13:20:00,29.57,29.59,29.56,29.57,184276.0,23.9355,23.9516,23.9274,23.9355,184276.0
2017-01-17 13:30:00,29.57,29.58,29.56,29.57,132468.0,23.9355,23.9436,23.9274,23.9355,132468.0
2017-01-17 13:40:00,29.57,29.58,29.54,29.54,154870.0,23.9355,23.9436,23.9112,23.9112,154870.0
2017-01-17 13:50:00,29.54,29.57,29.52,29.57,135818.0,23.9112,23.9355,23.895,23.9355,135818.0
2017-01-17 14:00:00,29.57,29.58,29.55,29.57,61084.0,23.9355,23.9436,23.9193,23.9355,61084.0
2017-01-17 14:10:00,29.56,29.57,29.55,29.55,129279.0,23.9274,23.9355,23.9193,23.9193,129279.0
2017-01-17 14:20:00,29.55,29.56,29.53,29.54,149789.0,23.9193,23.9274,23.9031,23.9112,149789.0
2017-01-17 14:30:00,29.54,29.54,29.51,29.52,148084.0,23.9112,23.9112,23.8869,23.895,148084.0
2017-01-17 14:40:00,29.52,29.57,29.5,29.56,182668.0,23.895,23.9355,23.8788,23.9274,182668.0
2017-01-17 14:50:00,29.57,29.57,29.55,29.57,83015.0,23.9355,23.9355,23.9193,23.9355,83015.0
2017-01-17 15:00:00,29.57,29.59,29.55,29.55,74025.0,23.9355,23.9516,23.9193,23.9193,74025.0
2017-01-17 15:10:00,29.56,29.6,29.54,29.6,99937.0,23.9274,23.9597,23.9112,23.9597,99937.0
2017-01-17 15:20:00,29.6,29.6,29.58,29.59,90084.0,23.9597,23.9597,23.9436,23.9516,90084.0
2017-01-17 15:30:00,29.59,29.61,29.56,29.57,223933.0,23.9516,23.9678,23.9274,23.9355,223933.0
2017-01-17 15:40:00,29.56,29.61,29.55,29.57,392677.0,23.9274,23.9678,23.9193,23.9355,392677.0
2017-01-17 15:50:00,29.57,29.65,29.57,29.65,875123.0,23.9355,24.0002,23.9355,24.0002,875123.0
2017-01-18 09:30:00,29.55,29.65,29.47,29.63,381479.0,23.9193,24.0002,23.8545,23.984,381479.0
2017-01-18 09:40:00,29.63,29.68,29.62,29.63,126481.0,23.984,24.0245,23.9759,23.984,126481.0
2017-01-18 09:50:00,29.64,29.64,29.54,29.55,193587.0,23.9921,23.9921,23.9112,23.9193,193587.0
2017-01-18 10:00:00,29.54,29.58,29.52,29.52,172175.0,23.9112,23.9436,23.895,23.895,172175.0
2017-01-18 10:10:00,29.52,29.54,29.5,29.51,594835.0,23.895,23.9112,23.8788,23.8869,594835.0
2017-01-18 10:20:00,29.52,29.57,29.51,29.55,103552.0,23.895,23.9355,23.8869,23.9193,103552.0
2017-01-18 10:30:00,29.55,29.57,29.53,29.54,131048.0,23.9193,23.9355,23.9031,23.9112,131048.0
2017-01-18 10:40:00,29.54,29.56,29.51,29.55,76513.0,23.9112,23.9274,23.8869,23.9193,76513.0
2017-01-18 10:50:00,29.54,29.57,29.51,29.56,130342.0,23.9112,23.9355,23.8869,23.9274,130342.0
2017-01-18 11:00:00,29.57,29.57,29.52,29.53,65006.0,23.9355,23.9355,23.895,23.9031,65006.0
2017-01-18 11:10:00,29.53,29.53,29.48,29.5,287954.0,23.9031,23.9031,23.8626,23.8788,287954.0
2017-01-18 11:20:00,29.51,29.56,29.5,29.55,280292.0,23.8869,23.9274,23.8788,23.9193,280292.0
2017-01-18 11:30:00,29.56,29.57,29.51,29.53,124050.0,23.9274,23.9355,23.8869,23.9031,124050.0
2017-01-18 11:40:00,29.54,29.54,29.47,29.47,71390.0,23.9112,23.9112,23.8545,23.8545,71390.0
2017-01-18 11:50:00,29.48,29.5,29.47,29.47,71219.0,23.8626,23.8788,23.8545,23.8545,71219.0
2017-01-18 12:00:00,29.47,29.52,29.47,29.5,123512.0,23.8545,23.895,23.8545,23.8788,123512.0
2017-01-18 12:10:00,29.51,29.52,29.49,29.52,75645.0,23.8869,23.895,23.8707,23.895,75645.0
2017-01-18 12:20:00,29.52,29.52,29.5,29.52,68951.0,23.895,23.895,23.8788,23.895,68951.0
2017-01-18 12:30:00,29.52,29.52,29.49,29.5,59686.0,23.895,23.895,23.8707,23.8788,59686.0
2017-01-18 12:40:00,29.5,29.51,29.48,29.5,67572.0,23.8788,23.8869,23.8626,23.8788,67572.0
2017-01-18 12:50:00,29.5,29.51,29.44,29.46,273788.0,23.8788,23.8869,23.8302,23.8464,273788.0
2017-01-18 13:00:00,29.46,29.51,29.44,29.51,272392.0,23.8464,23.8869,23.8302,23.8869,272392.0
2017-01-18 13:10:00,29.51,29.53,29.48,29.5,139729.0,23.8869,23.9031,23.8626,23.8788,139729.0
2017-01-18 13:20:00,29.51,29.52,29.48,29.51,188879.0,23.8869,23.895,23.8626,23.8869,188879.0
2017-01-18 13:30:00,29.51,29.53,29.49,29.5,100130.0,23.8869,23.9031,23.8707,23.8788,100130.0
2017-01-18 13:40:00,29.5,29.52,29.49,29.52,91961.0,23.8788,23.895,23.8707,23.895,91961.0
2017-01-18 13:50:00,29.52,29.52,29.48,29.48,60238.0,23.895,23.895,23.8626,23.8626,60238.0
2017-01-18 14:00:00,29.48,29.51,29.48,29.5,108660.0,23.8626,23.8869,23.8626,23.8788,108660.0
2017-01-18 14:10:00,29.5,29.51,29.48,29.51,88802.0,23.8788,23.8869,23.8626,23.8869,88802.0
2017-01-18 14:20:00,29.51,29.51,29.48,29.5,91342.0,23.8869,23.8869,23.8626,23.8788,91342.0
2017-01-18 14:30:00,29.5,29.5,29.47,29.47,75783.0,23.8788,23.8788,23.8545,23.8545,75783.0
2017-01-18 14:40:00,29.47,29.49,29.45,29.45,155101.0,23.8545,23.8707,23.8383,23.8383,155101.0
2017-01-18 14:50:00,29.45,29.5,29.44,29.5,100687.0,23.8383,23.8788,23.8302,23.8788,100687.0
2017-01-18 15:00:00,29.5,29.5,29.48,29.48,89470.0,23.8788,23.8788,23.8626,23.8626,89470.0
2017-01-18 15:10:00,29.48,29.49,29.47,29.49,167663.0,23.8626,23.8707,23.8545,23.8707,167663.0
2017-01-18 15:20:00,29.49,29.5,29.47,29.48,129042.0,23.8707,23.8788,23.8545,23.8626,129042.0
2017-01-18 15:30:00,29.49,29.5,29.47,29.5,209806.0,23.8707,23.8788,23.8545,23.8788,209806.0
2017-01-18 15:40:00,29.5,29.52,29.49,29.5,262152.0,23.8788,23.895,23.8707,23.8788,262152.0
2017-01-18 15:50:00,29.5,29.54,29.49,29.51,746054.0,23.8788,23.9112,23.8707,23.8869,746054.0
2017-01-19 09:30:00,29.49,29.55,29.39,29.55,141798.0,23.8707,23.9193,23.7898,23.9193,141798.0
2017-01-19 09:40:00,29.55,29.6,29.54,29.58,93547.0,23.9193,23.9597,23.9112,23.9436,93547.0
2017-01-19 09:50:00,29.58,29.6,29.55,29.55,270440.0,23.9436,23.9597,23.9193,23.9193,270440.0
2017-01-19 10:00:00,29.55,29.56,29.46,29.46,122757.0,23.9193,23.9274,23.8464,23.8464,122757.0
2017-01-19 10:10:00,29.46,29.53,29.45,29.46,138682.0,23.8464,23.9031,23.8383,23.8464,138682.0
2017-01-19 10:20:00,29.46,29.47,29.44,29.46,99225.0,23.8464,23.8545,23.8302,23.8464,99225.0
2017-01-19 10:30:00,29.46,29.54,29.45,29.52,100635.0,23.8464,23.9112,23.8383,23.895,100635.0
2017-01-19 10:40:00,29.51,29.56,29.48,29.55,339120.0,23.8869,23.9274,23.8626,23.9193,339120.0
2017-01-19 10:50:00,29.56,29.58,29.54,29.57,81930.0,23.9274,23.9436,23.9112,23.9355,81930.0
2017-01-19 11:00:00,29.56,29.57,29.52,29.55,206398.0,23.9274,23.9355,23.895,23.9193,206398.0
2017-01-19 11:10:00,29.54,29.55,29.53,29.54,83343.0,23.9112,23.9193,23.9031,23.9112,83343.0
2017-01-19 11:20:00,29.54,29.61,29.53,29.58,229670.0,23.9112,23.9678,23.9031,23.9436,229670.0
2017-01-19 11:30:00,29.59,29.62,29.56,29.58,122034.0,23.9516,23.9759,23.9274,23.9436,122034.0
2017-01-19 11:40:00,29.58,29.64,29.57,29.63,93909.0,23.9436,23.9921,23.9355,23.984,93909.0
2017-01-19 11:50:00,29.63,29.63,29.58,29.62,88311.0,23.984,23.984,23.9436,23.9759,88311.0
2017-01-19 12:00:00,29.62,29.64,29.6,29.62,117977.0,23.9759,23.9921,23.9597,23.9759,117977.0
2017-01-19 12:10:00,29.62,29.65,29.59,29.59,89490.0,23.9759,24.0002,23.9516,23.9516,89490.0
2017-01-19 12:20:00,29.59,29.61,29.58,29.59,59391.0,23.9516,23.9678,23.9436,23.9516,59391.0
2017-01-19 12:30:00,29.59,29.59,29.55,29.55,40917.0,23.9516,23.9516,23.9193,23.9193,40917.0
2017-01-19 12:40:00,29.55,29.57,29.53,29.54,73972.0,23.9193,23.9355,23.9031,23.9112,73972.0
2017-01-19 12:50:00,29.53,29.58,29.53,29.58,223133.0,23.9031,23.9436,23.9031,23.9436,223133.0
2017-01-19 13:00:00,29.58,29.59,29.56,29.57,42022.0,23.9436,23.9516,23.9274,23.9355,42022.0
2017-01-19 13:10:00,29.57,29.58,29.56,29.58,76542.0,23.9355,23.9436,23.9274,23.9436,76542.0
2017-01-19 13:20:00,29.58,29.58,29.54,29.55,86648.0,23.9436,23.9436,23.9112,23.9193,86648.0
2017-01-19 13:30:00,29.55,29.56,29.54,29.55,35862.0,23.9193,23.9274,23.9112,23.9193,35862.0
2017-01-19 13:40:00,29.55,29.59,29.54,29.58,94600.0,23.9193,23.9516,23.9112,23.9436,94600.0
2017-01-19 13:50:00,29.57,29.58,29.54,29.55,68089.0,23.9355,23.9436,23.9112,23.9193,68089.0
2017-01-19 14:00:00,29.55,29.56,29.52,29.53,583884.0,23.9193,23.9274,23.895,23.9031,583884.0
2017-01-19 14:10:00,29.53,29.54,29.47,29.5,129129.0,23.9031,23.9112,23.8545,23.8788,129129.0
2017-01-19 14:20:00,29.51,29.54,29.48,29.54,97289.0,23.8869,23.9112,23.8626,23.9112,97289.0
2017-01-19 14:30:00,29.54,29.57,29.53,29.54,197886.0,23.9112,23.9355,23.9031,23.9112,197886.0
2017-01-19 14:40:00,29.53,29.58,29.53,29.56,149255.0,23.9031,23.9436,23.9031,23.9274,149255.0
2017-01-19 14:50:00,29.56,29.6,29.55,29.56,489996.0,23.9274,23.9597,23.9193,23.9274,489996.0
2017-01-19 15:00:00,29.55,29.59,29.54,29.56,155063.0,23.9193,23.9516,23.9112,23.9274,155063.0
2017-01-19 15:10:00,29.56,29.61,29.54,29.6,112663.0,23.9274,23.9678,23.9112,23.9597,112663.0
2017-01-19 15:20:00,29.59,29.62,29.57,29.61,185866.0,23.9516,23.9759,23.9355,23.9678,185866.0
2017-01-19 15:30:00,29.61,29.67,29.6,29.66,601949.0,23.9678,24.0164,23.9597,24.0083,601949.0
2017-01-19 15:40:00,29.66,29.69,29.61,29.61,436177.0,24.0083,24.0326,23.9678,23.9678,436177.0
2017-01-19 15:50:00,29.62,29.68,29.62,29.64,761529.0,23.9759,24.0245,23.9759,23.9921,761529.0
2017-01-20 09:30:00,29.62,30.01,29.57,29.96,656416.0,23.9759,24.2916,23.9355,24.2511,656416.0
2017-01-20 09:40:00,29.96,30.04,29.93,29.95,338296.0,24.2511,24.3159,24.2269,24.2431,338296.0
2017-01-20 09:50:00,29.95,30.07,29.93,30.05,429960.0,24.2431,24.3402,24.2269,24.324,429960.0
2017-01-20 10:00:00,30.05,30.07,30.01,30.02,178286.0,24.324,24.3402,24.2916,24.2997,178286.0
2017-01-20 10:10:00,30.02,30.09,30.01,30.07,179213.0,24.2997,24.3564,24.2916,24.3402,179213.0
2017-01-20 10:20:00,30.07,30.1,30.04,30.09,168453.0,24.3402,24.3645,24.3159,24.3564,168453.0
2017-01-20 10:30:00,30.1,30.12,30.09,30.12,276032.0,24.3645,24.3807,24.3564,24.3807,276032.0
2017-01-20 10:40:00,30.11,30.14,30.07,30.1,161373.0,24.3726,24.3968,24.3402,24.3645,161373.0
2017-01-20 10:50:00,30.1,30.16,30.1,30.16,184554.0,24.3645,24.413,24.3645,24.413,184554.0
2017-01-20 11:00:00,30.16,30.23,30.15,30.23,252993.0,24.413,24.4697,24.4049,24.4697,252993.0
2017-01-20 11:10:00,30.22,30.26,30.19,30.19,325917.0,24.4616,24.494,24.4373,24.4373,325917.0
2017-01-20 11:20:00,30.2,30.2,30.09,30.09,77492.0,24.4454,24.4454,24.3564,24.3564,77492.0
2017-01-20 11:30:00,30.09,30.14,30.08,30.1,165352.0,24.3564,24.3968,24.3483,24.3645,165352.0
2017-01-20 11:40:00,30.1,30.1,30.01,30.02,103637.0,24.3645,24.3645,24.2916,24.2997,103637.0
2017-01-20 11:50:00,30.01,30.05,29.98,30.02,82856.0,24.2916,24.324,24.2673,24.2997,82856.0
2017-01-20 12:00:00,30.01,30.02,29.92,29.98,127957.0,24.2916,24.2997,24.2188,24.2673,127957.0
2017-01-20 12:10:00,29.98,29.98,29.87,29.92,94046.0,24.2673,24.2673,24.1783,24.2188,94046.0
2017-01-20 12:20:00,29.92,29.95,29.88,29.94,104941.0,24.2188,24.2431,24.1864,24.235,104941.0
2017-01-20 12:30:00,29.95,29.96,29.86,29.87,83997.0,24.2431,24.2511,24.1702,24.1783,83997.0
2017-01-20 12:40:00,29.86,29.93,29.84,29.91,62801.0,24.1702,24.2269,24.154,24.2107,62801.0
2017-01-20 12:50:00,29.91,29.93,29.88,29.93,62877.0,24.2107,24.2269,24.1864,24.2269,62877.0
2017-01-20 13:00:00,29.93,29.94,29.9,29.92,54732.0,24.2269,24.235,24.2026,24.2188,54732.0
2017-01-20 13:10:00,29.92,29.92,29.87,29.9,48466.0,24.2188,24.2188,24.1783,24.2026,48466.0
2017-01-20 13:20:00,29.9,29.96,29.89,29.94,58477.0,24.2026,24.2511,24.1945,24.235,58477.0
2017-01-20 13:30:00,29.94,29.98,29.94,29.98,92044.0,24.235,24.2673,24.235,24.2673,92044.0
2017-01-20 13:40:00,29.98,30.02,29.97,29.99,164363.0,24.2673,24.2997,24.2592,24.2754,164363.0
2017-01-20 13:50:00,30.0,30.02,29.98,30.01,116966.0,24.2835,24.2997,24.2673,24.2916,116966.0
2017-01-20 14:00:00,30.01,30.03,30.0,30.01,67431.0,24.2916,24.3078,24.2835,24.2916,67431.0
2017-01-20 14:10:00,30.01,30.03,30.0,30.01,110470.0,24.2916,24.3078,24.2835,24.2916,110470.0
2017-01-20 14:20:00,30.01,30.03,30.0,30.0,93204.0,24.2916,24.3078,24.2835,24.2835,93204.0
2017-01-20 14:30:00,30.0,30.02,29.97,29.99,75560.0,24.2835,24.2997,24.2592,24.2754,75560.0
2017-01-20 14:40:00,29.99,30.03,29.97,30.01,68980.0,24.2754,24.3078,24.2592,24.2916,68980.0
2017-01-20 14:50:00,30.01,30.04,30.0,30.0,79173.0,24.2916,24.3159,24.2835,24.2835,79173.0
2017-01-20 15:00:00,30.01,30.05,30.0,30.05,132822.0,24.2916,24.324,24.2835,24.324,132822.0
2017-01-20 15:10:00,30.05,30.08,30.04,30.08,124716.0,24.324,24.3483,24.3159,24.3483,124716.0
2017-01-20 15:20:00,30.08,30.09,30.04,30.05,124936.0,24.3483,24.3564,24.3159,24.324,124936.0
2017-01-20 15:30:00,30.04,30.08,30.04,30.07,190406.0,24.3159,24.3483,24.3159,24.3402,190406.0
2017-01-20 15:40:00,30.07,30.07,30.03,30.05,272194.0,24.3402,24.3402,24.3078,24.324,272194.0
2017-01-20 15:50:00,30.05,30.08,30.05,30.07,495318.0,24.324,24.3483,24.324,24.3402,495318.0
2017-01-23 09:30:00,30.31,30.47,30.21,30.46,490360.0,24.5345,24.664,24.4535,24.6559,490360.0
2017-01-23 09:40:00,30.45,30.47,30.39,30.42,328764.0,24.6478,24.664,24.5992,24.6235,328764.0
2017-01-23 09:50:00,30.41,30.45,30.37,30.45,173105.0,24.6154,24.6478,24.583,24.6478,173105.0
2017-01-23 10:00:00,30.44,30.49,30.39,30.45,380590.0,24.6397,24.6802,24.5992,24.6478,380590.0
2017-01-23 10:10:00,30.45,30.46,30.38,30.38,256088.0,24.6478,24.6559,24.5911,24.5911,256088.0
2017-01-23 10:20:00,30.39,30.41,30.36,30.37,286016.0,24.5992,24.6154,24.5749,24.583,286016.0
2017-01-23 10:30:00,30.36,30.38,30.32,30.32,189951.0,24.5749,24.5911,24.5425,24.5425,189951.0
2017-01-23 10:40:00,30.32,30.37,30.32,30.35,76147.0,24.5425,24.583,24.5425,24.5668,76147.0
2017-01-23 10:50:00,30.35,30.36,30.3,30.32,365403.0,24.5668,24.5749,24.5264,24.5425,365403.0
2017-01-23 11:00:00,30.32,30.33,30.28,30.31,112279.0,24.5425,24.5506,24.5102,24.5345,112279.0
2017-01-23 11:10:00,30.3,30.33,30.29,30.29,166430.0,24.5264,24.5506,24.5183,24.5183,166430.0
2017-01-23 11:20:00,30.3,30.3,30.27,30.29,102019.0,24.5264,24.5264,24.5021,24.5183,102019.0
2017-01-23 11:30:00,30.29,30.32,30.27,30.3,200378.0,24.5183,24.5425,24.5021,24.5264,200378.0
2017-01-23 11:40:00,30.29,30.33,30.25,30.27,164312.0,24.5183,24.5506,24.4859,24.5021,164312.0
2017-01-23 11:50:00,30.27,30.34,30.25,30.33,268954.0,24.5021,24.5587,24.4859,24.5506,268954.0
2017-01-23 12:00:00,30.33,30.34,30.27,30.28,127529.0,24.5506,24.5587,24.5021,24.5102,127529.0
2017-01-23 12:10:00,30.28,30.31,30.27,30.3,137363.0,24.5102,24.5345,24.5021,24.5264,137363.0
2017-01-23 12:20:00,30.3,30.34,30.28,30.29,121808.0,24.5264,24.5587,24.5102,24.5183,121808.0
2017-01-23 12:30:00,30.29,30.34,30.29,30.32,75416.0,24.5183,24.5587,24.5183,24.5425,75416.0
2017-01-23 12:40:00,30.32,30.33,30.28,30.28,49494.0,24.5425,24.5506,24.5102,24.5102,49494.0
2017-01-23 12:50:00,30.28,30.29,30.27,30.27,43730.0,24.5102,24.5183,24.5021,24.5021,43730.0
2017-01-23 13:00:00,30.27,30.31,30.26,30.29,70904.0,24.5021,24.5345,24.494,24.5183,70904.0
2017-01-23 13:10:00,30.29,30.31,30.28,30.3,58428.0,24.5183,24.5345,24.5102,24.5264,58428.0
2017-01-23 13:20:00,30.3,30.32,30.29,30.29,72973.0,24.5264,24.5425,24.5183,24.5183,72973.0
2017-01-23 13:30:00,30.3,30.37,30.29,30.36,73028.0,24.5264,24.583,24.5183,24.5749,73028.0
2017-01-23 13:40:00,30.36,30.38,30.31,30.32,82666.0,24.5749,24.5911,24.5345,24.5425,82666.0
2017-01-23 13:50:00,30.33,30.33,30.28,30.32,67758.0,24.5506,24.5506,24.5102,24.5425,67758.0
2017-01-23 14:00:00,30.32,30.32,30.29,30.3,71587.0,24.5425,24.5425,24.5183,24.5264,71587.0
2017-01-23 14:10:00,30.3,30.34,30.29,30.31,110027.0,24.5264,24.5587,24.5183,24.5345,110027.0
2017-01-23 14:20:00,30.3,30.31,30.27,30.3,92833.0,24.5264,24.5345,24.5021,24.5264,92833.0
2017-01-23 14:30:00,30.3,30.32,30.28,30.29,100358.0,24.5264,24.5425,24.5102,24.5183,100358.0
2017-01-23 14:40:00,30.29,30.33,30.27,30.3,110877.0,24.5183,24.5506,24.5021,24.5264,110877.0
2017-01-23 14:50:00,30.3,30.32,30.29,30.3,73529.0,24.5264,24.5425,24.5183,24.5264,73529.0
2017-01-23 15:00:00,30.29,30.34,30.28,30.3,184628.0,24.5183,24.5587,24.5102,24.5264,184628.0
2017-01-23 15:10:00,30.31,30.31,30.23,30.25,109129.0,24.5345,24.5345,24.4697,24.4859,109129.0
2017-01-23 15:20:00,30.25,30.32,30.24,30.3,176173.0,24.4859,24.5425,24.4778,24.5264,176173.0
2017-01-23 15:30:00,30.3,30.31,30.29,30.3,147938.0,24.5264,24.5345,24.5183,24.5264,147938.0
2017-01-23 15:40:00,30.29,30.33,30.29,30.3,223413.0,24.5183,24.5506,24.5183,24.5264,223413.0
2017-01-23 15:50:00,30.29,30.33,30.26,30.33,396637.0,24.5183,24.5506,24.494,24.5506,396637.0
2017-01-24 09:30:00,30.53,30.7,30.51,30.65,492322.0,24.7125,24.8501,24.6963,24.8097,492322.0
2017-01-24 09:40:00,30.65,30.69,30.61,30.61,259083.0,24.8097,24.842,24.7773,24.7773,259083.0
2017-01-24 09:50:00,30.62,30.66,30.6,30.63,225352.0,24.7854,24.8178,24.7692,24.7935,225352.0
2017-01-24 10:00:00,30.64,30.73,30.62,30.72,406836.0,24.8016,24.8744,24.7854,24.8663,406836.0
2017-01-24 10:10:00,30.71,30.78,30.7,30.77,218643.0,24.8582,24.9149,24.8501,24.9068,218643.0
2017-01-24 10:20:00,30.77,30.81,30.73,30.75,211688.0,24.9068,24.9392,24.8744,24.8906,211688.0
2017-01-24 10:30:00,30.75,30.76,30.71,30.73,121799.0,24.8906,24.8987,24.8582,24.8744,121799.0
2017-01-24 10:40:00,30.74,30.78,30.72,30.78,98427.0,24.8825,24.9149,24.8663,24.9149,98427.0
2017-01-24 10:50:00,30.78,30.79,30.69,30.72,255182.0,24.9149,24.923,24.842,24.8663,255182.0
2017-01-24 11:00:00,30.72,30.75,30.71,30.72,118321.0,24.8663,24.8906,24.8582,24.8663,118321.0
2017-01-24 11:10:00,30.72,30.72,30.69,30.71,146989.0,24.8663,24.8663,24.842,24.8582,146989.0
2017-01-24 11:20:00,30.71,30.71,30.66,30.67,143942.0,24.8582,24.8582,24.8178,24.8259,143942.0
2017-01-24 11:30:00,30.67,30.72,30.67,30.71,101432.0,24.8259,24.8663,24.8259,24.8582,101432.0
2017-01-24 11:40:00,30.71,30.78,30.71,30.78,167454.0,24.8582,24.9149,24.8582,24.9149,167454.0
2017-01-24 11:50:00,30.78,30.82,30.77,30.82,91225.0,24.9149,24.9473,24.9068,24.9473,91225.0
2017-01-24 12:00:00,30.82,30.82,30.78,30.82,136502.0,24.9473,24.9473,24.9149,24.9473,136502.0
2017-01-24 12:10:00,30.82,30.85,30.73,30.74,130736.0,24.9473,24.9716,24.8744,24.8825,130736.0
2017-01-24 12:20:00,30.74,30.79,30.73,30.76,110098.0,24.8825,24.923,24.8744,24.8987,110098.0
2017-01-24 12:30:00,30.77,30.79,30.73,30.75,82840.0,24.9068,24.923,24.8744,24.8906,82840.0
2017-01-24 12:40:00,30.75,30.78,30.74,30.76,101564.0,24.8906,24.9149,24.8825,24.8987,101564.0
2017-01-24 12:50:00,30.75,30.79,30.75,30.76,76233.0,24.8906,24.923,24.8906,24.8987,76233.0
2017-01-24 13:00:00,30.77,30.81,30.75,30.8,88524.0,24.9068,24.9392,24.8906,24.9311,88524.0
2017-01-24 13:10:00,30.8,30.82,30.79,30.8,78621.0,24.9311,24.9473,24.923,24.9311,78621.0
2017-01-24 13:20:00,30.81,30.85,30.8,30.84,166144.0,24.9392,24.9716,24.9311,24.9635,166144.0
2017-01-24 13:30:00,30.83,30.85,30.81,30.84,67486.0,24.9554,24.9716,24.9392,24.9635,67486.0
2017-01-24 13:40:00,30.84,30.9,30.83,30.88,105110.0,24.9635,25.012,24.9554,24.9958,105110.0
2017-01-24 13:50:00,30.88,30.88,30.8,30.81,121834.0,24.9958,24.9958,24.9311,24.9392,121834.0
2017-01-24 14:00:00,30.8,30.85,30.8,30.85,141759.0,24.9311,24.9716,24.9311,24.9716,141759.0
2017-01-24 14:10:00,30.85,30.85,30.82,30.83,68060.0,24.9716,24.9716,24.9473,24.9554,68060.0
2017-01-24 14:20:00,30.83,30.85,30.82,30.84,118564.0,24.9554,24.9716,24.9473,24.9635,118564.0
2017-01-24 14:30:00,30.84,30.85,30.78,30.8,158594.0,24.9635,24.9716,24.9149,24.9311,158594.0
2017-01-24 14:40:00,30.8,30.85,30.79,30.85,93799.0,24.9311,24.9716,24.923,24.9716,93799.0
2017-01-24 14:50:00,30.85,30.86,30.79,30.8,90689.0,24.9716,24.9797,24.923,24.9311,90689.0
2017-01-24 15:00:00,30.8,30.82,30.79,30.8,96195.0,24.9311,24.9473,24.923,24.9311,96195.0
2017-01-24 15:10:00,30.81,30.84,30.8,30.83,98443.0,24.9392,24.9635,24.9311,24.9554,98443.0
2017-01-24 15:20:00,30.83,30.84,30.8,30.82,192143.0,24.9554,24.9635,24.9311,24.9473,192143.0
2017-01-24 15:30:00,30.82,30.85,30.79,30.84,206610.0,24.9473,24.9716,24.923,24.9635,206610.0
2017-01-24 15:40:00,30.84,30.86,30.82,30.83,326400.0,24.9635,24.9797,24.9473,24.9554,326400.0
2017-01-24 15:50:00,30.84,30.84,30.8,30.83,740658.0,24.9635,24.9635,24.9311,24.9554,740658.0
2017-01-25 09:30:00,31.1,31.15,31.0,31.12,615157.0,25.1739,25.2144,25.093,25.1901,615157.0
2017-01-25 09:40:00,31.12,31.19,31.08,31.14,728796.0,25.1901,25.2468,25.1577,25.2063,728796.0
2017-01-25 09:50:00,31.15,31.23,31.13,31.19,386894.0,25.2144,25.2791,25.1982,25.2468,386894.0
2017-01-25 10:00:00,31.19,31.19,31.1,31.11,278828.0,25.2468,25.2468,25.1739,25.182,278828.0
2017-01-25 10:10:00,31.11,31.12,31.08,31.09,198274.0,25.182,25.1901,25.1577,25.1658,198274.0
2017-01-25 10:20:00,31.09,31.1,30.96,30.98,155992.0,25.1658,25.1739,25.0606,25.0768,155992.0
2017-01-25 10:30:00,30.97,31.0,30.95,30.98,117586.0,25.0687,25.093,25.0525,25.0768,117586.0
2017-01-25 10:40:00,30.97,31.0,30.97,30.99,168190.0,25.0687,25.093,25.0687,25.0849,168190.0
2017-01-25 10:50:00,30.99,31.0,30.95,30.98,179874.0,25.0849,25.093,25.0525,25.0768,179874.0
2017-01-25 11:00:00,30.98,31.04,30.97,31.03,194976.0,25.0768,25.1254,25.0687,25.1173,194976.0
2017-01-25 11:10:00,31.03,31.03,31.0,31.0,69057.0,25.1173,25.1173,25.093,25.093,69057.0
2017-01-25 11:20:00,31.01,31.01,30.97,30.98,135089.0,25.1011,25.1011,25.0687,25.0768,135089.0
2017-01-25 11:30:00,30.99,31.0,30.94,30.96,125516.0,25.0849,25.093,25.0444,25.0606,125516.0
2017-01-25 11:40:00,30.96,31.05,30.96,31.05,88161.0,25.0606,25.1334,25.0606,25.1334,88161.0
2017-01-25 11:50:00,31.04,31.11,31.02,31.1,170980.0,25.1254,25.182,25.1092,25.1739,170980.0
2017-01-25 12:00:00,31.1,31.14,31.07,31.12,112294.0,25.1739,25.2063,25.1496,25.1901,112294.0
2017-01-25 12:10:00,31.12,31.13,31.09,31.12,130909.0,25.1901,25.1982,25.1658,25.1901,130909.0
2017-01-25 12:20:00,31.12,31.16,31.11,31.13,144027.0,25.1901,25.2225,25.182,25.1982,144027.0
2017-01-25 12:30:00,31.13,31.13,31.09,31.12,91108.0,25.1982,25.1982,25.1658,25.1901,91108.0
2017-01-25 12:40:00,31.12,31.14,31.1,31.12,185415.0,25.1901,25.2063,25.1739,25.1901,185415.0
2017-01-25 12:50:00,31.11,31.15,31.1,31.13,87473.0,25.182,25.2144,25.1739,25.1982,87473.0
2017-01-25 13:00:00,31.13,31.16,31.13,31.15,91601.0,25.1982,25.2225,25.1982,25.2144,91601.0
2017-01-25 13:10:00,31.16,31.21,31.14,31.21,100412.0,25.2225,25.263,25.2063,25.263,100412.0
2017-01-25 13:20:00,31.2,31.22,31.19,31.2,66406.0,25.2549,25.2711,25.2468,25.2549,66406.0
2017-01-25 13:30:00,31.2,31.21,31.19,31.2,78369.0,25.2549,25.263,25.2468,25.2549,78369.0
2017-01-25 13:40:00,31.19,31.21,31.18,31.2,135945.0,25.2468,25.263,25.2387,25.2549,135945.0
2017-01-25 13:50:00,31.21,31.22,31.19,31.2,68789.0,25.263,25.2711,25.2468,25.2549,68789.0
2017-01-25 14:00:00,31.2,31.21,31.19,31.2,115422.0,25.2549,25.263,25.2468,25.2549,115422.0
2017-01-25 14:10:00,31.2,31.22,31.18,31.2,98859.0,25.2549,25.2711,25.2387,25.2549,98859.0
2017-01-25 14:20:00,31.2,31.23,31.19,31.21,75636.0,25.2549,25.2791,25.2468,25.263,75636.0
2017-01-25 14:30:00,31.21,31.21,31.2,31.21,30919.0,25.263,25.263,25.2549,25.263,30919.0
2017-01-25 14:40:00,31.21,31.21,31.16,31.2,152864.0,25.263,25.263,25.2225,25.2549,152864.0
2017-01-25 14:50:00,31.19,31.22,31.17,31.21,122150.0,25.2468,25.2711,25.2306,25.263,122150.0
2017-01-25 15:00:00,31.2,31.23,31.2,31.21,115854.0,25.2549,25.2791,25.2549,25.263,115854.0
2017-01-25 15:10:00,31.21,31.22,31.19,31.21,195001.0,25.263,25.2711,25.2468,25.263,195001.0
2017-01-25 15:20:00,31.2,31.27,31.2,31.26,242851.0,25.2549,25.3115,25.2549,25.3034,242851.0
2017-01-25 15:30:00,31.26,31.27,31.24,31.26,153992.0,25.3034,25.3115,25.2872,25.3034,153992.0
2017-01-25 15:40:00,31.25,31.3,31.25,31.3,338359.0,25.2953,25.3358,25.2953,25.3358,338359.0
2017-01-25 15:50:00,31.3,31.33,31.28,31.31,673042.0,25.3358,25.3601,25.3196,25.3439,673042.0
2017-01-26 09:30:00,31.26,31.41,31.25,31.33,302092.0,25.3034,25.4248,25.2953,25.3601,302092.0
2017-01-26 09:40:00,31.32,31.35,31.26,31.35,466120.0,25.352,25.3763,25.3034,25.3763,466120.0
2017-01-26 09:50:00,31.35,31.37,31.31,31.37,283040.0,25.3763,25.3925,25.3439,25.3925,283040.0
2017-01-26 10:00:00,31.37,31.45,31.33,31.36,363221.0,25.3925,25.4572,25.3601,25.3844,363221.0
2017-01-26 10:10:00,31.35,31.36,31.22,31.26,167084.0,25.3763,25.3844,25.2711,25.3034,167084.0
2017-01-26 10:20:00,31.26,31.28,31.18,31.22,137568.0,25.3034,25.3196,25.2387,25.2711,137568.0
2017-01-26 10:30:00,31.22,31.28,31.21,31.23,86509.0,25.2711,25.3196,25.263,25.2791,86509.0
2017-01-26 10:40:00,31.24,31.3,31.23,31.26,116153.0,25.2872,25.3358,25.2791,25.3034,116153.0
2017-01-26 10:50:00,31.26,31.29,31.23,31.26,124574.0,25.3034,25.3277,25.2791,25.3034,124574.0
2017-01-26 11:00:00,31.26,31.27,31.15,31.16,357248.0,25.3034,25.3115,25.2144,25.2225,357248.0
2017-01-26 11:10:00,31.17,31.2,31.13,31.16,232051.0,25.2306,25.2549,25.1982,25.2225,232051.0
2017-01-26 11:20:00,31.16,31.22,31.15,31.21,106148.0,25.2225,25.2711,25.2144,25.263,106148.0
2017-01-26 11:30:00,31.21,31.22,31.15,31.16,108254.0,25.263,25.2711,25.2144,25.2225,108254.0
2017-01-26 11:40:00,31.16,31.18,31.14,31.16,132414.0,25.2225,25.2387,25.2063,25.2225,132414.0
2017-01-26 11:50:00,31.16,31.16,31.05,31.07,177787.0,25.2225,25.2225,25.1334,25.1496,177787.0
2017-01-26 12:00:00,31.07,31.11,31.03,31.09,788629.0,25.1496,25.182,25.1173,25.1658,788629.0
2017-01-26 12:10:00,31.09,31.1,31.06,31.06,149643.0,25.1658,25.1739,25.1415,25.1415,149643.0
2017-01-26 12:20:00,31.05,31.07,31.02,31.03,203473.0,25.1334,25.1496,25.1092,25.1173,203473.0
2017-01-26 12:30:00,31.03,31.09,31.01,31.09,177257.0,25.1173,25.1658,25.1011,25.1658,177257.0
2017-01-26 12:40:00,31.09,31.14,31.08,31.14,83460.0,25.1658,25.2063,25.1577,25.2063,83460.0
2017-01-26 12:50:00,31.14,31.14,31.08,31.12,74668.0,25.2063,25.2063,25.1577,25.1901,74668.0
2017-01-26 13:00:00,31.12,31.16,31.1,31.15,70573.0,25.1901,25.2225,25.1739,25.2144,70573.0
2017-01-26 13:10:00,31.16,31.18,31.15,31.17,119823.0,25.2225,25.2387,25.2144,25.2306,119823.0
2017-01-26 13:20:00,31.16,31.21,31.16,31.18,76423.0,25.2225,25.263,25.2225,25.2387,76423.0
2017-01-26 13:30:00,31.17,31.18,31.16,31.16,90215.0,25.2306,25.2387,25.2225,25.2225,90215.0
2017-01-26 13:40:00,31.17,31.19,31.15,31.18,186464.0,25.2306,25.2468,25.2144,25.2387,186464.0
2017-01-26 13:50:00,31.18,31.18,31.16,31.17,94324.0,25.2387,25.2387,25.2225,25.2306,94324.0
2017-01-26 14:00:00,31.17,31.19,31.16,31.19,80715.0,25.2306,25.2468,25.2225,25.2468,80715.0
2017-01-26 14:10:00,31.18,31.21,31.18,31.2,153918.0,25.2387,25.263,25.2387,25.2549,153918.0
2017-01-26 14:20:00,31.2,31.2,31.16,31.19,122179.0,25.2549,25.2549,25.2225,25.2468,122179.0
2017-01-26 14:30:00,31.19,31.19,31.12,31.14,147900.0,25.2468,25.2468,25.1901,25.2063,147900.0
2017-01-26 14:40:00,31.14,31.16,31.13,31.15,119863.0,25.2063,25.2225,25.1982,25.2144,119863.0
2017-01-26 14:50:00,31.15,31.16,31.14,31.15,61422.0,25.2144,25.2225,25.2063,25.2144,61422.0
2017-01-26 15:00:00,31.15,31.19,31.13,31.18,129896.0,25.2144,25.2468,25.1982,25.2387,129896.0
2017-01-26 15:10:00,31.18,31.21,31.17,31.18,156318.0,25.2387,25.263,25.2306,25.2387,156318.0
2017-01-26 15:20:00,31.18,31.2,31.17,31.18,137583.0,25.2387,25.2549,25.2306,25.2387,137583.0
2017-01-26 15:30:00,31.19,31.2,31.14,31.17,259717.0,25.2468,25.2549,25.2063,25.2306,259717.0
2017-01-26 15:40:00,31.17,31.18,31.13,31.16,394798.0,25.2306,25.2387,25.1982,25.2225,394798.0
2017-01-26 15:50:00,31.17,31.18,31.09,31.12,801979.0,25.2306,25.2387,25.1658,25.1901,801979.0
2017-01-27 09:30:00,31.17,31.35,31.17,31.19,219029.0,25.2306,25.3763,25.2306,25.2468,219029.0
2017-01-27 09:40:00,31.19,31.22,31.11,31.14,114056.0,25.2468,25.2711,25.182,25.2063,114056.0
2017-01-27 09:50:00,31.13,31.16,31.0,31.15,269091.0,25.1982,25.2225,25.093,25.2144,269091.0
2017-01-27 10:00:00,31.15,31.16,31.09,31.11,198687.0,25.2144,25.2225,25.1658,25.182,198687.0
2017-01-27 10:10:00,31.12,31.16,31.1,31.15,110794.0,25.1901,25.2225,25.1739,25.2144,110794.0
2017-01-27 10:20:00,31.14,31.17,31.1,31.17,47293.0,25.2063,25.2306,25.1739,25.2306,47293.0
2017-01-27 10:30:00,31.17,31.18,31.1,31.14,187436.0,25.2306,25.2387,25.1739,25.2063,187436.0
2017-01-27 10:40:00,31.14,31.21,31.14,31.15,219265.0,25.2063,25.263,25.2063,25.2144,219265.0
2017-01-27 10:50:00,31.16,31.16,31.01,31.03,249468.0,25.2225,25.2225,25.1011,25.1173,249468.0
2017-01-27 11:00:00,31.02,31.03,31.01,31.02,248973.0,25.1092,25.1173,25.1011,25.1092,248973.0
2017-01-27 11:10:00,31.02,31.04,31.01,31.02,259152.0,25.1092,25.1254,25.1011,25.1092,259152.0
2017-01-27 11:20:00,31.01,31.04,31.01,31.02,94303.0,25.1011,25.1254,25.1011,25.1092,94303.0
2017-01-27 11:30:00,31.02,31.04,31.01,31.03,133140.0,25.1092,25.1254,25.1011,25.1173,133140.0
2017-01-27 11:40:00,31.04,31.04,31.01,31.02,87775.0,25.1254,25.1254,25.1011,25.1092,87775.0
2017-01-27 11:50:00,31.02,31.08,31.02,31.08,29513.0,25.1092,25.1577,25.1092,25.1577,29513.0
2017-01-27 12:00:00,31.08,31.1,31.05,31.06,41472.0,25.1577,25.1739,25.1334,25.1415,41472.0
2017-01-27 12:10:00,31.06,31.09,31.05,31.05,37581.0,25.1415,25.1658,25.1334,25.1334,37581.0
2017-01-27 12:20:00,31.05,31.08,31.05,31.06,42586.0,25.1334,25.1577,25.1334,25.1415,42586.0
2017-01-27 12:30:00,31.05,31.09,31.04,31.07,29775.0,25.1334,25.1658,25.1254,25.1496,29775.0
2017-01-27 12:40:00,31.07,31.11,31.04,31.08,62209.0,25.1496,25.182,25.1254,25.1577,62209.0
2017-01-27 12:50:00,31.09,31.13,31.07,31.11,27356.0,25.1658,25.1982,25.1496,25.182,27356.0
2017-01-27 13:00:00,31.1,31.12,31.08,31.1,17734.0,25.1739,25.1901,25.1577,25.1739,17734.0
2017-01-27 13:10:00,31.09,31.11,31.06,31.07,47749.0,25.1658,25.182,25.1415,25.1496,47749.0
2017-01-27 13:20:00,31.08,31.11,31.08,31.1,48515.0,25.1577,25.182,25.1577,25.1739,48515.0
2017-01-27 13:30:00,31.1,31.15,31.09,31.14,122455.0,25.1739,25.2144,25.1658,25.2063,122455.0
2017-01-27 13:40:00,31.14,31.15,31.11,31.14,57653.0,25.2063,25.2144,25.182,25.2063,57653.0
2017-01-27 13:50:00,31.13,31.18,31.12,31.13,130099.0,25.1982,25.2387,25.1901,25.1982,130099.0
2017-01-27 14:00:00,31.13,31.14,31.1,31.12,47615.0,25.1982,25.2063,25.1739,25.1901,47615.0
2017-01-27 14:10:00,31.12,31.15,31.09,31.11,251112.0,25.1901,25.2144,25.1658,25.182,251112.0
2017-01-27 14:20:00,31.11,31.11,31.07,31.1,86422.0,25.182,25.182,25.1496,25.1739,86422.0
2017-01-27 14:30:00,31.11,31.14,31.11,31.13,72706.0,25.182,25.2063,25.182,25.1982,72706.0
2017-01-27 14:40:00,31.13,31.18,31.12,31.16,219461.0,25.1982,25.2387,25.1901,25.2225,219461.0
2017-01-27 14:50:00,31.16,31.22,31.13,31.22,149557.0,25.2225,25.2711,25.1982,25.2711,149557.0
2017-01-27 15:00:00,31.21,31.23,31.17,31.2,176221.0,25.263,25.2791,25.2306,25.2549,176221.0
2017-01-27 15:10:00,31.2,31.23,31.19,31.2,165944.0,25.2549,25.2791,25.2468,25.2549,165944.0
2017-01-27 15:20:00,31.21,31.24,31.2,31.2,145381.0,25.263,25.2872,25.2549,25.2549,145381.0
2017-01-27 15:30:00,31.2,31.26,31.2,31.25,314177.0,25.2549,25.3034,25.2549,25.2953,314177.0
2017-01-27 15:40:00,31.25,31.27,31.24,31.26,289708.0,25.2953,25.3115,25.2872,25.3034,289708.0
2017-01-27 15:50:00,31.26,31.27,31.23,31.24,686153.0,25.3034,25.3115,25.2791,25.2872,686153.0
2017-01-30 09:30:00,31.07,31.11,31.02,31.07,325247.0,25.1496,25.182,25.1092,25.1496,325247.0
2017-01-30 09:40:00,31.06,31.11,31.01,31.03,219282.0,25.1415,25.182,25.1011,25.1173,219282.0
2017-01-30 09:50:00,31.03,31.08,31.02,31.04,161143.0,25.1173,25.1577,25.1092,25.1254,161143.0
2017-01-30 10:00:00,31.04,31.11,31.02,31.06,77922.0,25.1254,25.182,25.1092,25.1415,77922.0
2017-01-30 10:10:00,31.07,31.07,31.01,31.01,165524.0,25.1496,25.1496,25.1011,25.1011,165524.0
2017-01-30 10:20:00,31.02,31.04,30.96,31.02,183084.0,25.1092,25.1254,25.0606,25.1092,183084.0
2017-01-30 10:30:00,31.02,31.03,30.94,30.96,108788.0,25.1092,25.1173,25.0444,25.0606,108788.0
2017-01-30 10:40:00,30.97,31.01,30.95,30.95,216220.0,25.0687,25.1011,25.0525,25.0525,216220.0
2017-01-30 10:50:00,30.95,31.01,30.95,30.98,114341.0,25.0525,25.1011,25.0525,25.0768,114341.0
2017-01-30 11:00:00,30.98,31.03,30.97,31.03,122198.0,25.0768,25.1173,25.0687,25.1173,122198.0
2017-01-30 11:10:00,31.03,31.08,31.0,31.03,152554.0,25.1173,25.1577,25.093,25.1173,152554.0
2017-01-30 11:20:00,31.03,31.04,31.0,31.0,105270.0,25.1173,25.1254,25.093,25.093,105270.0
2017-01-30 11:30:00,31.0,31.06,30.99,31.05,159850.0,25.093,25.1415,25.0849,25.1334,159850.0
2017-01-30 11:40:00,31.05,31.11,31.05,31.1,142262.0,25.1334,25.182,25.1334,25.1739,142262.0
2017-01-30 11:50:00,31.1,31.11,31.07,31.1,182843.0,25.1739,25.182,25.1496,25.1739,182843.0
2017-01-30 12:00:00,31.1,31.17,31.09,31.16,271977.0,25.1739,25.2306,25.1658,25.2225,271977.0
2017-01-30 12:10:00,31.16,31.17,31.13,31.15,176474.0,25.2225,25.2306,25.1982,25.2144,176474.0
2017-01-30 12:20:00,31.15,31.16,31.12,31.14,106510.0,25.2144,25.2225,25.1901,25.2063,106510.0
2017-01-30 12:30:00,31.14,31.15,31.09,31.09,125633.0,25.2063,25.2144,25.1658,25.1658,125633.0
2017-01-30 12:40:00,31.09,31.11,31.07,31.08,84256.0,25.1658,25.182,25.1496,25.1577,84256.0
2017-01-30 12:50:00,31.08,31.09,31.04,31.05,110187.0,25.1577,25.1658,25.1254,25.1334,110187.0
2017-01-30 13:00:00,31.05,31.09,31.05,31.05,110904.0,25.1334,25.1658,25.1334,25.1334,110904.0
2017-01-30 13:10:00,31.05,31.06,31.03,31.06,81969.0,25.1334,25.1415,25.1173,25.1415,81969.0
2017-01-30 13:20:00,31.06,31.07,31.04,31.07,92658.0,25.1415,25.1496,25.1254,25.1496,92658.0
2017-01-30 13:30:00,31.07,31.1,31.04,31.09,169293.0,25.1496,25.1739,25.1254,25.1658,169293.0
2017-01-30 13:40:00,31.08,31.15,31.07,31.12,97900.0,25.1577,25.2144,25.1496,25.1901,97900.0
2017-01-30 13:50:00,31.12,31.14,31.1,31.13,93793.0,25.1901,25.2063,25.1739,25.1982,93793.0
2017-01-30 14:00:00,31.13,31.14,31.1,31.12,198690.0,25.1982,25.2063,25.1739,25.1901,198690.0
2017-01-30 14:10:00,31.12,31.15,31.1,31.12,99602.0,25.1901,25.2144,25.1739,25.1901,99602.0
2017-01-30 14:20:00,31.12,31.19,31.1,31.13,242652.0,25.1901,25.2468,25.1739,25.1982,242652.0
2017-01-30 14:30:00,31.13,31.16,31.11,31.12,151804.0,25.1982,25.2225,25.182,25.1901,151804.0
2017-01-30 14:40:00,31.11,31.14,31.09,31.13,91201.0,25.182,25.2063,25.1658,25.1982,91201.0
2017-01-30 14:50:00,31.13,31.18,31.12,31.18,114190.0,25.1982,25.2387,25.1901,25.2387,114190.0
2017-01-30 15:00:00,31.18,31.19,31.16,31.17,112901.0,25.2387,25.2468,25.2225,25.2306,112901.0
2017-01-30 15:10:00,31.17,31.18,31.15,31.16,151292.0,25.2306,25.2387,25.2144,25.2225,151292.0
2017-01-30 15:20:00,31.16,31.2,31.16,31.16,157241.0,25.2225,25.2549,25.2225,25.2225,157241.0
2017-01-30 15:30:00,31.17,31.2,31.16,31.19,152431.0,25.2306,25.2549,25.2225,25.2468,152431.0
2017-01-30 15:40:00,31.19,31.19,31.14,31.16,300682.0,25.2468,25.2468,25.2063,25.2225,300682.0
2017-01-30 15:50:00,31.16,31.2,31.15,31.18,888794.0,25.2225,25.2549,25.2144,25.2387,888794.0
2017-01-31 09:30:00,31.04,31.16,31.02,31.12,231927.0,25.1254,25.2225,25.1092,25.1901,231927.0
2017-01-31 09:40:00,31.12,31.14,31.04,31.05,288579.0,25.1901,25.2063,25.1254,25.1334,288579.0
2017-01-31 09:50:00,31.05,31.06,30.99,31.04,203284.0,25.1334,25.1415,25.0849,25.1254,203284.0
2017-01-31 10:00:00,31.04,31.08,30.94,30.98,206311.0,25.1254,25.1577,25.0444,25.0768,206311.0
2017-01-31 10:10:00,30.98,31.03,30.92,31.02,128292.0,25.0768,25.1173,25.0282,25.1092,128292.0
2017-01-31 10:20:00,31.02,31.05,30.92,30.92,126773.0,25.1092,25.1334,25.0282,25.0282,126773.0
2017-01-31 10:30:00,30.93,30.96,30.88,30.9,110613.0,25.0363,25.0606,24.9958,25.012,110613.0
2017-01-31 10:40:00,30.91,30.91,30.84,30.87,182138.0,25.0201,25.0201,24.9635,24.9877,182138.0
2017-01-31 10:50:00,30.86,30.9,30.86,30.88,258002.0,24.9797,25.012,24.9797,24.9958,258002.0
2017-01-31 11:00:00,30.88,30.89,30.84,30.85,109741.0,24.9958,25.0039,24.9635,24.9716,109741.0
2017-01-31 11:10:00,30.84,30.87,30.81,30.82,177109.0,24.9635,24.9877,24.9392,24.9473,177109.0
2017-01-31 11:20:00,30.82,30.82,30.79,30.8,91331.0,24.9473,24.9473,24.923,24.9311,91331.0
2017-01-31 11:30:00,30.8,30.82,30.77,30.81,177144.0,24.9311,24.9473,24.9068,24.9392,177144.0
2017-01-31 11:40:00,30.81,30.82,30.78,30.79,59611.0,24.9392,24.9473,24.9149,24.923,59611.0
2017-01-31 11:50:00,30.78,30.79,30.76,30.76,87386.0,24.9149,24.923,24.8987,24.8987,87386.0
2017-01-31 12:00:00,30.76,30.78,30.72,30.78,143633.0,24.8987,24.9149,24.8663,24.9149,143633.0
2017-01-31 12:10:00,30.78,30.78,30.74,30.75,159705.0,24.9149,24.9149,24.8825,24.8906,159705.0
2017-01-31 12:20:00,30.74,30.85,30.74,30.85,238314.0,24.8825,24.9716,24.8825,24.9716,238314.0
2017-01-31 12:30:00,30.85,30.86,30.82,30.83,83431.0,24.9716,24.9797,24.9473,24.9554,83431.0
2017-01-31 12:40:00,30.83,30.87,30.81,30.85,59302.0,24.9554,24.9877,24.9392,24.9716,59302.0
2017-01-31 12:50:00,30.86,30.86,30.8,30.8,55000.0,24.9797,24.9797,24.9311,24.9311,55000.0
2017-01-31 13:00:00,30.8,30.81,30.75,30.78,79100.0,24.9311,24.9392,24.8906,24.9149,79100.0
2017-01-31 13:10:00,30.79,30.8,30.77,30.8,90708.0,24.923,24.9311,24.9068,24.9311,90708.0
2017-01-31 13:20:00,30.79,30.83,30.77,30.83,47480.0,24.923,24.9554,24.9068,24.9554,47480.0
2017-01-31 13:30:00,30.83,30.86,30.82,30.86,80414.0,24.9554,24.9797,24.9473,24.9797,80414.0
2017-01-31 13:40:00,30.87,30.87,30.8,30.81,69403.0,24.9877,24.9877,24.9311,24.9392,69403.0
2017-01-31 13:50:00,30.81,30.85,30.8,30.83,114488.0,24.9392,24.9716,24.9311,24.9554,114488.0
2017-01-31 14:00:00,30.83,30.84,30.77,30.8,74202.0,24.9554,24.9635,24.9068,24.9311,74202.0
2017-01-31 14:10:00,30.81,30.83,30.8,30.82,97183.0,24.9392,24.9554,24.9311,24.9473,97183.0
2017-01-31 14:20:00,30.82,30.83,30.8,30.8,48865.0,24.9473,24.9554,24.9311,24.9311,48865.0
2017-01-31 14:30:00,30.8,30.85,30.79,30.85,81240.0,24.9311,24.9716,24.923,24.9716,81240.0
2017-01-31 14:40:00,30.85,30.85,30.83,30.85,62931.0,24.9716,24.9716,24.9554,24.9716,62931.0
2017-01-31 14:50:00,30.85,30.86,30.83,30.85,61234.0,24.9716,24.9797,24.9554,24.9716,61234.0
2017-01-31 15:00:00,30.86,30.92,30.85,30.9,116281.0,24.9797,25.0282,24.9716,25.012,116281.0
2017-01-31 15:10:00,30.9,30.94,30.89,30.9,152608.0,25.012,25.0444,25.0039,25.012,152608.0
2017-01-31 15:20:00,30.9,30.93,30.87,30.87,124826.0,25.012,25.0363,24.9877,24.9877,124826.0
2017-01-31 15:30:00,30.87,30.91,30.87,30.89,116996.0,24.9877,25.0201,24.9877,25.0039,116996.0
2017-01-31 15:40:00,30.89,30.94,30.89,30.92,216651.0,25.0039,25.0444,25.0039,25.0282,216651.0
2017-01-31 15:50:00,30.91,30.95,30.9,30.91,689750.0,25.0201,25.0525,25.012,25.0201,689750.0
2017-02-01 09:30:00,31.24,31.31,31.09,31.23,328788.0,25.2872,25.3439,25.1658,25.2791,328788.0
2017-02-01 09:40:00,31.23,31.23,30.97,30.98,282181.0,25.2791,25.2791,25.0687,25.0768,282181.0
2017-02-01 09:50:00,30.98,31.01,30.93,31.0,194937.0,25.0768,25.1011,25.0363,25.093,194937.0
2017-02-01 10:00:00,31.0,31.01,30.88,30.94,213920.0,25.093,25.1011,24.9958,25.0444,213920.0
2017-02-01 10:10:00,30.95,31.02,30.94,31.0,125253.0,25.0525,25.1092,25.0444,25.093,125253.0
2017-02-01 10:20:00,30.99,31.01,30.96,30.96,142604.0,25.0849,25.1011,25.0606,25.0606,142604.0
2017-02-01 10:30:00,30.95,30.95,30.86,30.86,105031.0,25.0525,25.0525,24.9797,24.9797,105031.0
2017-02-01 10:40:00,30.86,30.89,30.84,30.89,82108.0,24.9797,25.0039,24.9635,25.0039,82108.0
2017-02-01 10:50:00,30.89,30.92,30.86,30.87,96438.0,25.0039,25.0282,24.9797,24.9877,96438.0
2017-02-01 11:00:00,30.87,30.9,30.86,30.89,73712.0,24.9877,25.012,24.9797,25.0039,73712.0
2017-02-01 11:10:00,30.89,30.97,30.88,30.97,151164.0,25.0039,25.0687,24.9958,25.0687,151164.0
2017-02-01 11:20:00,30.97,30.97,30.9,30.91,88495.0,25.0687,25.0687,25.012,25.0201,88495.0
2017-02-01 11:30:00,30.91,30.92,30.86,30.87,66834.0,25.0201,25.0282,24.9797,24.9877,66834.0
2017-02-01 11:40:00,30.87,30.89,30.86,30.86,96823.0,24.9877,25.0039,24.9797,24.9797,96823.0
2017-02-01 11:50:00,30.87,30.89,30.86,30.88,64047.0,24.9877,25.0039,24.9797,24.9958,64047.0
2017-02-01 12:00:00,30.88,30.92,30.87,30.92,69316.0,24.9958,25.0282,24.9877,25.0282,69316.0
2017-02-01 12:10:00,30.92,30.93,30.9,30.92,54400.0,25.0282,25.0363,25.012,25.0282,54400.0
2017-02-01 12:20:00,30.92,30.94,30.91,30.94,55622.0,25.0282,25.0444,25.0201,25.0444,55622.0
2017-02-01 12:30:00,30.94,30.98,30.93,30.98,29496.0,25.0444,25.0768,25.0363,25.0768,29496.0
2017-02-01 12:40:00,30.98,31.0,30.97,31.0,34293.0,25.0768,25.093,25.0687,25.093,34293.0
2017-02-01 12:50:00,31.0,31.0,30.94,30.95,46901.0,25.093,25.093,25.0444,25.0525,46901.0
2017-02-01 13:00:00,30.94,30.96,30.92,30.96,50128.0,25.0444,25.0606,25.0282,25.0606,50128.0
2017-02-01 13:10:00,30.96,30.99,30.95,30.99,42656.0,25.0606,25.0849,25.0525,25.0849,42656.0
2017-02-01 13:20:00,30.99,31.01,30.98,31.01,55576.0,25.0849,25.1011,25.0768,25.1011,55576.0
2017-02-01 13:30:00,31.01,31.02,30.99,31.0,54123.0,25.1011,25.1092,25.0849,25.093,54123.0
2017-02-01 13:40:00,31.0,31.0,30.99,31.0,29492.0,25.093,25.093,25.0849,25.093,29492.0
2017-02-01 13:50:00,31.0,31.0,30.91,30.92,92160.0,25.093,25.093,25.0201,25.0282,92160.0
2017-02-01 14:00:00,30.92,30.99,30.9,30.95,123121.0,25.0282,25.0849,25.012,25.0525,123121.0
2017-02-01 14:10:00,30.95,31.03,30.95,31.02,114516.0,25.0525,25.1173,25.0525,25.1092,114516.0
2017-02-01 14:20:00,31.02,31.04,30.99,31.03,65103.0,25.1092,25.1254,25.0849,25.1173,65103.0
2017-02-01 14:30:00,31.02,31.04,30.99,31.01,91236.0,25.1092,25.1254,25.0849,25.1011,91236.0
2017-02-01 14:40:00,31.01,31.01,30.94,30.96,78407.0,25.1011,25.1011,25.0444,25.0606,78407.0
2017-02-01 14:50:00,30.96,31.0,30.95,31.0,82692.0,25.0606,25.093,25.0525,25.093,82692.0
2017-02-01 15:00:00,31.0,31.02,30.99,31.01,62082.0,25.093,25.1092,25.0849,25.1011,62082.0
2017-02-01 15:10:00,31.01,31.06,31.0,31.05,103939.0,25.1011,25.1415,25.093,25.1334,103939.0
2017-02-01 15:20:00,31.06,31.09,31.05,31.09,68935.0,25.1415,25.1658,25.1334,25.1658,68935.0
2017-02-01 15:30:00,31.09,31.11,31.08,31.1,131808.0,25.1658,25.182,25.1577,25.1739,131808.0
2017-02-01 15:40:00,31.1,31.11,31.06,31.07,192376.0,25.1739,25.182,25.1415,25.1496,192376.0
2017-02-01 15:50:00,31.07,31.09,31.04,31.07,486262.0,25.1496,25.1658,25.1254,25.1496,486262.0
2017-02-02 09:30:00,30.71,30.85,30.61,30.74,574007.0,24.8582,24.9716,24.7773,24.8825,574007.0
2017-02-02 09:40:00,30.74,30.86,30.73,30.85,416409.0,24.8825,24.9797,24.8744,24.9716,416409.0
2017-02-02 09:50:00,30.86,30.87,30.83,30.84,193060.0,24.9797,24.9877,24.9554,24.9635,193060.0
2017-02-02 10:00:00,30.83,30.84,30.78,30.79,193335.0,24.9554,24.9635,24.9149,24.923,193335.0
2017-02-02 10:10:00,30.8,30.85,30.8,30.8,94875.0,24.9311,24.9716,24.9311,24.9311,94875.0
2017-02-02 10:20:00,30.8,30.82,30.77,30.78,231088.0,24.9311,24.9473,24.9068,24.9149,231088.0
2017-02-02 10:30:00,30.78,30.82,30.78,30.82,69078.0,24.9149,24.9473,24.9149,24.9473,69078.0
2017-02-02 10:40:00,30.81,30.83,30.8,30.81,68941.0,24.9392,24.9554,24.9311,24.9392,68941.0
2017-02-02 10:50:00,30.8,30.85,30.8,30.83,90203.0,24.9311,24.9716,24.9311,24.9554,90203.0
2017-02-02 11:00:00,30.83,30.89,30.83,30.88,121199.0,24.9554,25.0039,24.9554,24.9958,121199.0
2017-02-02 11:10:00,30.87,30.88,30.8,30.81,110380.0,24.9877,24.9958,24.9311,24.9392,110380.0
2017-02-02 11:20:00,30.8,30.83,30.75,30.75,130907.0,24.9311,24.9554,24.8906,24.8906,130907.0
2017-02-02 11:30:00,30.76,30.81,30.74,30.77,115196.0,24.8987,24.9392,24.8825,24.9068,115196.0
2017-02-02 11:40:00,30.76,30.81,30.76,30.81,75028.0,24.8987,24.9392,24.8987,24.9392,75028.0
2017-02-02 11:50:00,30.8,30.8,30.75,30.75,62713.0,24.9311,24.9311,24.8906,24.8906,62713.0
2017-02-02 12:00:00,30.75,30.79,30.75,30.76,59194.0,24.8906,24.923,24.8906,24.8987,59194.0
2017-02-02 12:10:00,30.76,30.79,30.76,30.78,43788.0,24.8987,24.923,24.8987,24.9149,43788.0
2017-02-02 12:20:00,30.79,30.83,30.78,30.83,64493.0,24.923,24.9554,24.9149,24.9554,64493.0
2017-02-02 12:30:00,30.83,30.86,30.82,30.86,43401.0,24.9554,24.9797,24.9473,24.9797,43401.0
2017-02-02 12:40:00,30.85,30.88,30.84,30.86,74024.0,24.9716,24.9958,24.9635,24.9797,74024.0
2017-02-02 12:50:00,30.87,30.88,30.83,30.86,44353.0,24.9877,24.9958,24.9554,24.9797,44353.0
2017-02-02 13:00:00,30.86,30.86,30.81,30.83,65812.0,24.9797,24.9797,24.9392,24.9554,65812.0
2017-02-02 13:10:00,30.83,30.84,30.81,30.81,41120.0,24.9554,24.9635,24.9392,24.9392,41120.0
2017-02-02 13:20:00,30.82,30.82,30.79,30.8,41474.0,24.9473,24.9473,24.923,24.9311,41474.0
2017-02-02 13:30:00,30.8,30.8,30.74,30.75,116030.0,24.9311,24.9311,24.8825,24.8906,116030.0
2017-02-02 13:40:00,30.75,30.8,30.75,30.8,67471.0,24.8906,24.9311,24.8906,24.9311,67471.0
2017-02-02 13:50:00,30.79,30.82,30.77,30.78,83403.0,24.923,24.9473,24.9068,24.9149,83403.0
2017-02-02 14:00:00,30.78,30.84,30.77,30.83,88796.0,24.9149,24.9635,24.9068,24.9554,88796.0
2017-02-02 14:10:00,30.82,30.82,30.77,30.77,44951.0,24.9473,24.9473,24.9068,24.9068,44951.0
2017-02-02 14:20:00,30.77,30.79,30.74,30.78,74301.0,24.9068,24.923,24.8825,24.9149,74301.0
2017-02-02 14:30:00,30.78,30.8,30.75,30.8,61903.0,24.9149,24.9311,24.8906,24.9311,61903.0
2017-02-02 14:40:00,30.8,30.8,30.74,30.74,77803.0,24.9311,24.9311,24.8825,24.8825,77803.0
2017-02-02 14:50:00,30.74,30.79,30.73,30.79,73233.0,24.8825,24.923,24.8744,24.923,73233.0
2017-02-02 15:00:00,30.78,30.8,30.74,30.75,99129.0,24.9149,24.9311,24.8825,24.8906,99129.0
2017-02-02 15:10:00,30.76,30.78,30.74,30.78,77760.0,24.8987,24.9149,24.8825,24.9149,77760.0
2017-02-02 15:20:00,30.78,30.79,30.74,30.76,139975.0,24.9149,24.923,24.8825,24.8987,139975.0
2017-02-02 15:30:00,30.77,30.78,30.75,30.77,135626.0,24.9068,24.9149,24.8906,24.9068,135626.0
2017-02-02 15:40:00,30.77,30.8,30.76,30.8,240830.0,24.9068,24.9311,24.8987,24.9311,240830.0
2017-02-02 15:50:00,30.79,30.8,30.76,30.78,559657.0,24.923,24.9311,24.8987,24.9149,559657.0
2017-02-03 09:30:00,30.95,30.98,30.82,30.85,309990.0,25.0525,25.0768,24.9473,24.9716,309990.0
2017-02-03 09:40:00,30.85,30.9,30.79,30.9,359253.0,24.9716,25.012,24.923,25.012,359253.0
2017-02-03 09:50:00,30.9,30.96,30.88,30.95,535672.0,25.012,25.0606,24.9958,25.0525,535672.0
2017-02-03 10:00:00,30.95,30.99,30.95,30.96,130442.0,25.0525,25.0849,25.0525,25.0606,130442.0
2017-02-03 10:10:00,30.96,30.97,30.93,30.95,108176.0,25.0606,25.0687,25.0363,25.0525,108176.0
2017-02-03 10:20:00,30.96,31.05,30.96,31.01,258838.0,25.0606,25.1334,25.0606,25.1011,258838.0
2017-02-03 10:30:00,31.01,31.07,31.0,31.03,98345.0,25.1011,25.1496,25.093,25.1173,98345.0
2017-02-03 10:40:00,31.03,31.04,31.01,31.02,110586.0,25.1173,25.1254,25.1011,25.1092,110586.0
2017-02-03 10:50:00,31.02,31.04,30.98,31.02,68448.0,25.1092,25.1254,25.0768,25.1092,68448.0
2017-02-03 11:00:00,31.02,31.08,31.02,31.07,55391.0,25.1092,25.1577,25.1092,25.1496,55391.0
2017-02-03 11:10:00,31.07,31.07,31.02,31.03,106400.0,25.1496,25.1496,25.1092,25.1173,106400.0
2017-02-03 11:20:00,31.03,31.03,30.93,30.94,166270.0,25.1173,25.1173,25.0363,25.0444,166270.0
2017-02-03 11:30:00,30.94,30.94,30.88,30.9,82747.0,25.0444,25.0444,24.9958,25.012,82747.0
2017-02-03 11:40:00,30.9,30.93,30.89,30.93,53026.0,25.012,25.0363,25.0039,25.0363,53026.0
2017-02-03 11:50:00,30.93,31.0,30.91,31.0,348882.0,25.0363,25.093,25.0201,25.093,348882.0
2017-02-03 12:00:00,31.0,31.03,30.99,31.0,32144.0,25.093,25.1173,25.0849,25.093,32144.0
2017-02-03 12:10:00,31.0,31.0,30.95,30.96,38600.0,25.093,25.093,25.0525,25.0606,38600.0
2017-02-03 12:20:00,30.97,30.98,30.93,30.94,32907.0,25.0687,25.0768,25.0363,25.0444,32907.0
2017-02-03 12:30:00,30.94,30.96,30.93,30.95,23030.0,25.0444,25.0606,25.0363,25.0525,23030.0
2017-02-03 12:40:00,30.95,31.01,30.94,31.01,173884.0,25.0525,25.1011,25.0444,25.1011,173884.0
2017-02-03 12:50:00,31.01,31.04,30.99,31.0,55667.0,25.1011,25.1254,25.0849,25.093,55667.0
2017-02-03 13:00:00,30.99,31.0,30.97,30.97,16477.0,25.0849,25.093,25.0687,25.0687,16477.0
2017-02-03 13:10:00,30.98,30.99,30.96,30.97,25590.0,25.0768,25.0849,25.0606,25.0687,25590.0
2017-02-03 13:20:00,30.96,30.98,30.96,30.98,35882.0,25.0606,25.0768,25.0606,25.0768,35882.0
2017-02-03 13:30:00,30.98,30.99,30.96,30.99,54632.0,25.0768,25.0849,25.0606,25.0849,54632.0
2017-02-03 13:40:00,30.99,30.99,30.96,30.96,46369.0,25.0849,25.0849,25.0606,25.0606,46369.0
2017-02-03 13:50:00,30.96,30.99,30.96,30.98,43459.0,25.0606,25.0849,25.0606,25.0768,43459.0
2017-02-03 14:00:00,30.98,30.99,30.96,30.99,69847.0,25.0768,25.0849,25.0606,25.0849,69847.0
2017-02-03 14:10:00,30.99,31.02,30.98,31.0,60157.0,25.0849,25.1092,25.0768,25.093,60157.0
2017-02-03 14:20:00,31.0,31.01,30.98,30.98,42490.0,25.093,25.1011,25.0768,25.0768,42490.0
2017-02-03 14:30:00,30.99,31.0,30.96,30.97,79486.0,25.0849,25.093,25.0606,25.0687,79486.0
2017-02-03 14:40:00,30.96,30.98,30.96,30.96,36518.0,25.0606,25.0768,25.0606,25.0606,36518.0
2017-02-03 14:50:00,30.97,30.98,30.94,30.96,54792.0,25.0687,25.0768,25.0444,25.0606,54792.0
2017-02-03 15:00:00,30.96,30.96,30.95,30.96,32092.0,25.0606,25.0606,25.0525,25.0606,32092.0
2017-02-03 15:10:00,30.96,30.97,30.95,30.96,164327.0,25.0606,25.0687,25.0525,25.0606,164327.0
2017-02-03 15:20:00,30.96,30.97,30.95,30.95,79053.0,25.0606,25.0687,25.0525,25.0525,79053.0
2017-02-03 15:30:00,30.96,30.97,30.95,30.96,177123.0,25.0606,25.0687,25.0525,25.0606,177123.0
2017-02-03 15:40:00,30.96,30.98,30.95,30.98,238952.0,25.0606,25.0768,25.0525,25.0768,238952.0
2017-02-03 15:50:00,30.98,30.98,30.95,30.96,431051.0,25.0768,25.0768,25.0525,25.0606,431051.0
2017-02-06 09:30:00,30.95,30.95,30.76,30.84,222585.0,25.0525,25.0525,24.8987,24.9635,222585.0
2017-02-06 09:40:00,30.84,30.87,30.79,30.8,109723.0,24.9635,24.9877,24.923,24.9311,109723.0
2017-02-06 09:50:00,30.79,30.88,30.78,30.87,114238.0,24.923,24.9958,24.9149,24.9877,114238.0
2017-02-06 10:00:00,30.88,30.88,30.79,30.8,175322.0,24.9958,24.9958,24.923,24.9311,175322.0
2017-02-06 10:10:00,30.8,30.82,30.7,30.74,169141.0,24.9311,24.9473,24.8501,24.8825,169141.0
2017-02-06 10:20:00,30.74,30.81,30.73,30.8,125167.0,24.8825,24.9392,24.8744,24.9311,125167.0
2017-02-06 10:30:00,30.8,30.81,30.78,30.78,72100.0,24.9311,24.9392,24.9149,24.9149,72100.0
2017-02-06 10:40:00,30.78,30.82,30.77,30.8,86906.0,24.9149,24.9473,24.9068,24.9311,86906.0
2017-02-06 10:50:00,30.8,30.81,30.76,30.77,62234.0,24.9311,24.9392,24.8987,24.9068,62234.0
2017-02-06 11:00:00,30.77,30.82,30.76,30.81,46696.0,24.9068,24.9473,24.8987,24.9392,46696.0
2017-02-06 11:10:00,30.81,30.88,30.79,30.87,55414.0,24.9392,24.9958,24.923,24.9877,55414.0
2017-02-06 11:20:00,30.87,30.91,30.87,30.9,82558.0,24.9877,25.0201,24.9877,25.012,82558.0
2017-02-06 11:30:00,30.89,30.93,30.88,30.91,64396.0,25.0039,25.0363,24.9958,25.0201,64396.0
2017-02-06 11:40:00,30.9,30.94,30.88,30.94,196875.0,25.012,25.0444,24.9958,25.0444,196875.0
2017-02-06 11:50:00,30.93,30.93,30.86,30.89,79579.0,25.0363,25.0363,24.9797,25.0039,79579.0
2017-02-06 12:00:00,30.88,30.92,30.88,30.92,177097.0,24.9958,25.0282,24.9958,25.0282,177097.0
2017-02-06 12:10:00,30.92,30.94,30.89,30.9,93743.0,25.0282,25.0444,25.0039,25.012,93743.0
2017-02-06 12:20:00,30.9,30.9,30.88,30.88,30424.0,25.012,25.012,24.9958,24.9958,30424.0
2017-02-06 12:30:00,30.88,30.89,30.87,30.88,16823.0,24.9958,25.0039,24.9877,24.9958,16823.0
2017-02-06 12:40:00,30.88,30.9,30.86,30.88,84150.0,24.9958,25.012,24.9797,24.9958,84150.0
2017-02-06 12:50:00,30.87,30.89,30.84,30.85,26422.0,24.9877,25.0039,24.9635,24.9716,26422.0
2017-02-06 13:00:00,30.85,30.86,30.83,30.84,66915.0,24.9716,24.9797,24.9554,24.9635,66915.0
2017-02-06 13:10:00,30.84,30.84,30.8,30.82,53972.0,24.9635,24.9635,24.9311,24.9473,53972.0
2017-02-06 13:20:00,30.82,30.83,30.8,30.8,23290.0,24.9473,24.9554,24.9311,24.9311,23290.0
2017-02-06 13:30:00,30.8,30.83,30.79,30.82,45035.0,24.9311,24.9554,24.923,24.9473,45035.0
2017-02-06 13:40:00,30.82,30.83,30.8,30.82,31445.0,24.9473,24.9554,24.9311,24.9473,31445.0
2017-02-06 13:50:00,30.83,30.85,30.82,30.84,61608.0,24.9554,24.9716,24.9473,24.9635,61608.0
2017-02-06 14:00:00,30.85,30.85,30.83,30.85,40773.0,24.9716,24.9716,24.9554,24.9716,40773.0
2017-02-06 14:10:00,30.85,30.86,30.84,30.86,145472.0,24.9716,24.9797,24.9635,24.9797,145472.0
2017-02-06 14:20:00,30.86,30.87,30.84,30.87,39963.0,24.9797,24.9877,24.9635,24.9877,39963.0
2017-02-06 14:30:00,30.86,30.87,30.85,30.86,16841.0,24.9797,24.9877,24.9716,24.9797,16841.0
2017-02-06 14:40:00,30.87,30.87,30.82,30.87,111580.0,24.9877,24.9877,24.9473,24.9877,111580.0
2017-02-06 14:50:00,30.86,30.88,30.85,30.86,40867.0,24.9797,24.9958,24.9716,24.9797,40867.0
2017-02-06 15:00:00,30.86,30.87,30.85,30.87,50021.0,24.9797,24.9877,24.9716,24.9877,50021.0
2017-02-06 15:10:00,30.87,30.87,30.84,30.84,44536.0,24.9877,24.9877,24.9635,24.9635,44536.0
2017-02-06 15:20:00,30.85,30.85,30.83,30.85,39450.0,24.9716,24.9716,24.9554,24.9716,39450.0
2017-02-06 15:30:00,30.85,30.88,30.84,30.88,56533.0,24.9716,24.9958,24.9635,24.9958,56533.0
2017-02-06 15:40:00,30.88,30.88,30.86,30.86,63565.0,24.9958,24.9958,24.9797,24.9797,63565.0
2017-02-06 15:50:00,30.87,30.87,30.85,30.86,197008.0,24.9877,24.9877,24.9716,24.9797,197008.0
2017-02-07 09:30:00,30.9,30.97,30.79,30.85,303971.0,25.012,25.0687,24.923,24.9716,303971.0
2017-02-07 09:40:00,30.86,30.89,30.82,30.87,79901.0,24.9797,25.0039,24.9473,24.9877,79901.0
2017-02-07 09:50:00,30.87,30.87,30.79,30.79,182124.0,24.9877,24.9877,24.923,24.923,182124.0
2017-02-07 10:00:00,30.79,30.8,30.7,30.71,304154.0,24.923,24.9311,24.8501,24.8582,304154.0
2017-02-07 10:10:00,30.71,30.72,30.65,30.65,325593.0,24.8582,24.8663,24.8097,24.8097,325593.0
2017-02-07 10:20:00,30.65,30.71,30.62,30.66,184633.0,24.8097,24.8582,24.7854,24.8178,184633.0
2017-02-07 10:30:00,30.66,30.67,30.59,30.65,205535.0,24.8178,24.8259,24.7611,24.8097,205535.0
2017-02-07 10:40:00,30.64,30.66,30.57,30.6,229379.0,24.8016,24.8178,24.7449,24.7692,229379.0
2017-02-07 10:50:00,30.6,30.66,30.59,30.66,92908.0,24.7692,24.8178,24.7611,24.8178,92908.0
2017-02-07 11:00:00,30.66,30.67,30.63,30.64,42803.0,24.8178,24.8259,24.7935,24.8016,42803.0
2017-02-07 11:10:00,30.63,30.64,30.6,30.61,38469.0,24.7935,24.8016,24.7692,24.7773,38469.0
2017-02-07 11:20:00,30.61,30.67,30.6,30.66,92225.0,24.7773,24.8259,24.7692,24.8178,92225.0
2017-02-07 11:30:00,30.66,30.67,30.64,30.65,69588.0,24.8178,24.8259,24.8016,24.8097,69588.0
2017-02-07 11:40:00,30.65,30.66,30.64,30.66,55972.0,24.8097,24.8178,24.8016,24.8178,55972.0
2017-02-07 11:50:00,30.66,30.67,30.64,30.64,46305.0,24.8178,24.8259,24.8016,24.8016,46305.0
2017-02-07 12:00:00,30.65,30.66,30.61,30.62,69194.0,24.8097,24.8178,24.7773,24.7854,69194.0
2017-02-07 12:10:00,30.61,30.63,30.61,30.62,34175.0,24.7773,24.7935,24.7773,24.7854,34175.0
2017-02-07 12:20:00,30.63,30.63,30.56,30.59,136278.0,24.7935,24.7935,24.7368,24.7611,136278.0
2017-02-07 12:30:00,30.59,30.61,30.58,30.6,93594.0,24.7611,24.7773,24.753,24.7692,93594.0
2017-02-07 12:40:00,30.6,30.6,30.55,30.55,83374.0,24.7692,24.7692,24.7287,24.7287,83374.0
2017-02-07 12:50:00,30.55,30.57,30.55,30.57,46553.0,24.7287,24.7449,24.7287,24.7449,46553.0
2017-02-07 13:00:00,30.57,30.58,30.55,30.57,74588.0,24.7449,24.753,24.7287,24.7449,74588.0
2017-02-07 13:10:00,30.57,30.6,30.56,30.58,74056.0,24.7449,24.7692,24.7368,24.753,74056.0
2017-02-07 13:20:00,30.58,30.6,30.57,30.59,50874.0,24.753,24.7692,24.7449,24.7611,50874.0
2017-02-07 13:30:00,30.6,30.6,30.56,30.58,101393.0,24.7692,24.7692,24.7368,24.753,101393.0
2017-02-07 13:40:00,30.58,30.6,30.57,30.6,78536.0,24.753,24.7692,24.7449,24.7692,78536.0
2017-02-07 13:50:00,30.59,30.61,30.57,30.58,88315.0,24.7611,24.7773,24.7449,24.753,88315.0
2017-02-07 14:00:00,30.58,30.6,30.57,30.59,63383.0,24.753,24.7692,24.7449,24.7611,63383.0
2017-02-07 14:10:00,30.59,30.59,30.56,30.58,81858.0,24.7611,24.7611,24.7368,24.753,81858.0
2017-02-07 14:20:00,30.57,30.58,30.55,30.57,95782.0,24.7449,24.753,24.7287,24.7449,95782.0
2017-02-07 14:30:00,30.57,30.59,30.56,30.58,108637.0,24.7449,24.7611,24.7368,24.753,108637.0
2017-02-07 14:40:00,30.58,30.59,30.57,30.59,47343.0,24.753,24.7611,24.7449,24.7611,47343.0
2017-02-07 14:50:00,30.59,30.6,30.56,30.56,159998.0,24.7611,24.7692,24.7368,24.7368,159998.0
2017-02-07 15:00:00,30.56,30.59,30.56,30.57,121957.0,24.7368,24.7611,24.7368,24.7449,121957.0
2017-02-07 15:10:00,30.57,30.58,30.55,30.56,177051.0,24.7449,24.753,24.7287,24.7368,177051.0
2017-02-07 15:20:00,30.57,30.58,30.55,30.57,139625.0,24.7449,24.753,24.7287,24.7449,139625.0
2017-02-07 15:30:00,30.57,30.57,30.55,30.57,120829.0,24.7449,24.7449,24.7287,24.7449,120829.0
2017-02-07 15:40:00,30.57,30.58,30.54,30.55,245395.0,24.7449,24.753,24.7206,24.7287,245395.0
2017-02-07 15:50:00,30.55,30.55,30.5,30.52,1053598.0,24.7287,24.7287,24.6882,24.7044,1053598.0
2017-02-08 09:30:00,30.69,30.7,30.5,30.53,327687.0,24.842,24.8501,24.6882,24.7125,327687.0
2017-02-08 09:40:00,30.53,30.53,30.4,30.41,256892.0,24.7125,24.7125,24.6073,24.6154,256892.0
2017-02-08 09:50:00,30.41,30.46,30.4,30.46,156718.0,24.6154,24.6559,24.6073,24.6559,156718.0
2017-02-08 10:00:00,30.45,30.47,30.42,30.45,89607.0,24.6478,24.664,24.6235,24.6478,89607.0
2017-02-08 10:10:00,30.44,30.49,30.43,30.49,103785.0,24.6397,24.6802,24.6316,24.6802,103785.0
2017-02-08 10:20:00,30.49,30.49,30.42,30.43,129442.0,24.6802,24.6802,24.6235,24.6316,129442.0
2017-02-08 10:30:00,30.43,30.46,30.42,30.45,142518.0,24.6316,24.6559,24.6235,24.6478,142518.0
2017-02-08 10:40:00,30.45,30.51,30.43,30.49,167070.0,24.6478,24.6963,24.6316,24.6802,167070.0
2017-02-08 10:50:00,30.5,30.5,30.43,30.44,92020.0,24.6882,24.6882,24.6316,24.6397,92020.0
2017-02-08 11:00:00,30.45,30.48,30.44,30.48,72314.0,24.6478,24.6721,24.6397,24.6721,72314.0
2017-02-08 11:10:00,30.48,30.51,30.48,30.49,132718.0,24.6721,24.6963,24.6721,24.6802,132718.0
2017-02-08 11:20:00,30.5,30.53,30.49,30.5,96782.0,24.6882,24.7125,24.6802,24.6882,96782.0
2017-02-08 11:30:00,30.51,30.51,30.46,30.47,71467.0,24.6963,24.6963,24.6559,24.664,71467.0
2017-02-08 11:40:00,30.47,30.51,30.47,30.49,122753.0,24.664,24.6963,24.664,24.6802,122753.0
2017-02-08 11:50:00,30.49,30.5,30.47,30.5,74837.0,24.6802,24.6882,24.664,24.6882,74837.0
2017-02-08 12:00:00,30.5,30.5,30.49,30.5,73421.0,24.6882,24.6882,24.6802,24.6882,73421.0
2017-02-08 12:10:00,30.5,30.5,30.49,30.5,39652.0,24.6882,24.6882,24.6802,24.6882,39652.0
2017-02-08 12:20:00,30.5,30.5,30.46,30.49,91992.0,24.6882,24.6882,24.6559,24.6802,91992.0
2017-02-08 12:30:00,30.49,30.49,30.47,30.49,131816.0,24.6802,24.6802,24.664,24.6802,131816.0
2017-02-08 12:40:00,30.49,30.5,30.48,30.49,177473.0,24.6802,24.6882,24.6721,24.6802,177473.0
2017-02-08 12:50:00,30.5,30.5,30.46,30.47,103518.0,24.6882,24.6882,24.6559,24.664,103518.0
2017-02-08 13:00:00,30.47,30.49,30.46,30.49,45848.0,24.664,24.6802,24.6559,24.6802,45848.0
2017-02-08 13:10:00,30.49,30.5,30.47,30.48,169942.0,24.6802,24.6882,24.664,24.6721,169942.0
2017-02-08 13:20:00,30.48,30.49,30.47,30.47,70320.0,24.6721,24.6802,24.664,24.664,70320.0
2017-02-08 13:30:00,30.48,30.48,30.45,30.46,174156.0,24.6721,24.6721,24.6478,24.6559,174156.0
2017-02-08 13:40:00,30.45,30.47,30.44,30.46,100842.0,24.6478,24.664,24.6397,24.6559,100842.0
2017-02-08 13:50:00,30.46,30.48,30.45,30.46,74189.0,24.6559,24.6721,24.6478,24.6559,74189.0
2017-02-08 14:00:00,30.46,30.48,30.43,30.45,149708.0,24.6559,24.6721,24.6316,24.6478,149708.0
2017-02-08 14:10:00,30.45,30.46,30.42,30.44,362208.0,24.6478,24.6559,24.6235,24.6397,362208.0
2017-02-08 14:20:00,30.44,30.45,30.4,30.41,86418.0,24.6397,24.6478,24.6073,24.6154,86418.0
2017-02-08 14:30:00,30.4,30.43,30.4,30.42,110625.0,24.6073,24.6316,24.6073,24.6235,110625.0
2017-02-08 14:40:00,30.42,30.43,30.4,30.4,99440.0,24.6235,24.6316,24.6073,24.6073,99440.0
2017-02-08 14:50:00,30.4,30.41,30.37,30.37,249900.0,24.6073,24.6154,24.583,24.583,249900.0
2017-02-08 15:00:00,30.37,30.39,30.36,30.37,248151.0,24.583,24.5992,24.5749,24.583,248151.0
2017-02-08 15:10:00,30.37,30.37,30.33,30.33,175674.0,24.583,24.583,24.5506,24.5506,175674.0
2017-02-08 15:20:00,30.33,30.36,30.31,30.33,302935.0,24.5506,24.5749,24.5345,24.5506,302935.0
2017-02-08 15:30:00,30.32,30.37,30.31,30.35,345547.0,24.5425,24.583,24.5345,24.5668,345547.0
2017-02-08 15:40:00,30.35,30.36,30.33,30.33,475873.0,24.5668,24.5749,24.5506,24.5506,475873.0
2017-02-08 15:50:00,30.33,30.36,30.29,30.32,1127804.0,24.5506,24.5749,24.5183,24.5425,1127804.0
2017-02-09 09:30:00,30.43,30.5,30.36,30.39,561845.0,24.6316,24.6882,24.5749,24.5992,561845.0
2017-02-09 09:40:00,30.39,30.43,30.36,30.43,207802.0,24.5992,24.6316,24.5749,24.6316,207802.0
2017-02-09 09:50:00,30.44,30.44,30.37,30.38,177862.0,24.6397,24.6397,24.583,24.5911,177862.0
2017-02-09 10:00:00,30.37,30.41,30.34,30.35,140804.0,24.583,24.6154,24.5587,24.5668,140804.0
2017-02-09 10:10:00,30.34,30.35,30.31,30.31,164214.0,24.5587,24.5668,24.5345,24.5345,164214.0
2017-02-09 10:20:00,30.32,30.41,30.31,30.41,139843.0,24.5425,24.6154,24.5345,24.6154,139843.0
2017-02-09 10:30:00,30.41,30.43,30.34,30.36,122786.0,24.6154,24.6316,24.5587,24.5749,122786.0
2017-02-09 10:40:00,30.37,30.4,30.35,30.39,172412.0,24.583,24.6073,24.5668,24.5992,172412.0
2017-02-09 10:50:00,30.39,30.41,30.37,30.4,146293.0,24.5992,24.6154,24.583,24.6073,146293.0
2017-02-09 11:00:00,30.4,30.4,30.37,30.38,83444.0,24.6073,24.6073,24.583,24.5911,83444.0
2017-02-09 11:10:00,30.37,30.41,30.37,30.41,158342.0,24.583,24.6154,24.583,24.6154,158342.0
2017-02-09 11:20:00,30.41,30.45,30.4,30.44,452329.0,24.6154,24.6478,24.6073,24.6397,452329.0
2017-02-09 11:30:00,30.44,30.44,30.39,30.4,117339.0,24.6397,24.6397,24.5992,24.6073,117339.0
2017-02-09 11:40:00,30.4,30.42,30.39,30.41,430521.0,24.6073,24.6235,24.5992,24.6154,430521.0
2017-02-09 11:50:00,30.41,30.42,30.29,30.3,633490.0,24.6154,24.6235,24.5183,24.5264,633490.0
2017-02-09 12:00:00,30.31,30.36,30.3,30.33,140932.0,24.5345,24.5749,24.5264,24.5506,140932.0
2017-02-09 12:10:00,30.33,30.34,30.28,30.29,126718.0,24.5506,24.5587,24.5102,24.5183,126718.0
2017-02-09 12:20:00,30.29,30.31,30.27,30.29,248906.0,24.5183,24.5345,24.5021,24.5183,248906.0
2017-02-09 12:30:00,30.29,30.3,30.26,30.27,144785.0,24.5183,24.5264,24.494,24.5021,144785.0
2017-02-09 12:40:00,30.27,30.27,30.19,30.19,150841.0,24.5021,24.5021,24.4373,24.4373,150841.0
2017-02-09 12:50:00,30.19,30.24,30.19,30.24,97052.0,24.4373,24.4778,24.4373,24.4778,97052.0
2017-02-09 13:00:00,30.24,30.24,30.2,30.2,41335.0,24.4778,24.4778,24.4454,24.4454,41335.0
2017-02-09 13:10:00,30.2,30.23,30.17,30.21,190638.0,24.4454,24.4697,24.4211,24.4535,190638.0
2017-02-09 13:20:00,30.21,30.23,30.19,30.23,55070.0,24.4535,24.4697,24.4373,24.4697,55070.0
2017-02-09 13:30:00,30.23,30.24,30.2,30.2,84192.0,24.4697,24.4778,24.4454,24.4454,84192.0
2017-02-09 13:40:00,30.21,30.21,30.19,30.2,66880.0,24.4535,24.4535,24.4373,24.4454,66880.0
2017-02-09 13:50:00,30.2,30.22,30.19,30.2,56148.0,24.4454,24.4616,24.4373,24.4454,56148.0
2017-02-09 14:00:00,30.21,30.22,30.19,30.21,104838.0,24.4535,24.4616,24.4373,24.4535,104838.0
2017-02-09 14:10:00,30.21,30.24,30.2,30.24,86364.0,24.4535,24.4778,24.4454,24.4778,86364.0
2017-02-09 14:20:00,30.23,30.24,30.19,30.23,129803.0,24.4697,24.4778,24.4373,24.4697,129803.0
2017-02-09 14:30:00,30.22,30.23,30.19,30.22,92999.0,24.4616,24.4697,24.4373,24.4616,92999.0
2017-02-09 14:40:00,30.23,30.24,30.22,30.24,143670.0,24.4697,24.4778,24.4616,24.4778,143670.0
2017-02-09 14:50:00,30.24,30.26,30.23,30.26,89123.0,24.4778,24.494,24.4697,24.494,89123.0
2017-02-09 15:00:00,30.26,30.29,30.24,30.29,187738.0,24.494,24.5183,24.4778,24.5183,187738.0
2017-02-09 15:10:00,30.29,30.29,30.25,30.25,80808.0,24.5183,24.5183,24.4859,24.4859,80808.0
2017-02-09 15:20:00,30.26,30.27,30.25,30.26,217297.0,24.494,24.5021,24.4859,24.494,217297.0
2017-02-09 15:30:00,30.27,30.28,30.26,30.26,130439.0,24.5021,24.5102,24.494,24.494,130439.0
2017-02-09 15:40:00,30.26,30.27,30.2,30.21,307365.0,24.494,24.5021,24.4454,24.4535,307365.0
2017-02-09 15:50:00,30.21,30.26,30.21,30.21,899219.0,24.4535,24.494,24.4535,24.4535,899219.0
2017-02-10 09:30:00,30.44,30.54,30.41,30.46,689594.0,24.6397,24.7206,24.6154,24.6559,689594.0
2017-02-10 09:40:00,30.46,30.48,30.45,30.46,388860.0,24.6559,24.6721,24.6478,24.6559,388860.0
2017-02-10 09:50:00,30.45,30.5,30.38,30.49,445486.0,24.6478,24.6882,24.5911,24.6802,445486.0
2017-02-10 10:00:00,30.49,30.5,30.36,30.37,192408.0,24.6802,24.6882,24.5749,24.583,192408.0
2017-02-10 10:10:00,30.36,30.4,30.34,30.37,155252.0,24.5749,24.6073,24.5587,24.583,155252.0
2017-02-10 10:20:00,30.37,30.45,30.37,30.44,244816.0,24.583,24.6478,24.583,24.6397,244816.0
2017-02-10 10:30:00,30.45,30.62,30.44,30.59,204758.0,24.6478,24.7854,24.6397,24.7611,204758.0
2017-02-10 10:40:00,30.59,30.7,30.59,30.7,171836.0,24.7611,24.8501,24.7611,24.8501,171836.0
2017-02-10 10:50:00,30.7,30.72,30.62,30.63,103735.0,24.8501,24.8663,24.7854,24.7935,103735.0
2017-02-10 11:00:00,30.62,30.64,30.6,30.63,64696.0,24.7854,24.8016,24.7692,24.7935,64696.0
2017-02-10 11:10:00,30.64,30.7,30.63,30.68,74948.0,24.8016,24.8501,24.7935,24.834,74948.0
2017-02-10 11:20:00,30.68,30.7,30.67,30.7,45263.0,24.834,24.8501,24.8259,24.8501,45263.0
2017-02-10 11:30:00,30.7,30.78,30.69,30.72,196390.0,24.8501,24.9149,24.842,24.8663,196390.0
2017-02-10 11:40:00,30.73,30.74,30.7,30.71,63059.0,24.8744,24.8825,24.8501,24.8582,63059.0
2017-02-10 11:50:00,30.7,30.73,30.7,30.71,90475.0,24.8501,24.8744,24.8501,24.8582,90475.0
2017-02-10 12:00:00,30.71,30.77,30.7,30.76,107774.0,24.8582,24.9068,24.8501,24.8987,107774.0
2017-02-10 12:10:00,30.76,30.78,30.75,30.75,42794.0,24.8987,24.9149,24.8906,24.8906,42794.0
2017-02-10 12:20:00,30.76,30.76,30.71,30.71,93962.0,24.8987,24.8987,24.8582,24.8582,93962.0
2017-02-10 12:30:00,30.71,30.75,30.7,30.75,87136.0,24.8582,24.8906,24.8501,24.8906,87136.0
2017-02-10 12:40:00,30.75,30.75,30.72,30.73,45556.0,24.8906,24.8906,24.8663,24.8744,45556.0
2017-02-10 12:50:00,30.72,30.74,30.71,30.73,45060.0,24.8663,24.8825,24.8582,24.8744,45060.0
2017-02-10 13:00:00,30.73,30.74,30.69,30.74,65414.0,24.8744,24.8825,24.842,24.8825,65414.0
2017-02-10 13:10:00,30.74,30.76,30.72,30.74,86342.0,24.8825,24.8987,24.8663,24.8825,86342.0
2017-02-10 13:20:00,30.74,30.75,30.71,30.74,60627.0,24.8825,24.8906,24.8582,24.8825,60627.0
2017-02-10 13:30:00,30.74,30.78,30.72,30.77,93162.0,24.8825,24.9149,24.8663,24.9068,93162.0
2017-02-10 13:40:00,30.77,30.77,30.71,30.73,177123.0,24.9068,24.9068,24.8582,24.8744,177123.0
2017-02-10 13:50:00,30.73,30.76,30.72,30.76,103460.0,24.8744,24.8987,24.8663,24.8987,103460.0
2017-02-10 14:00:00,30.75,30.8,30.74,30.8,179907.0,24.8906,24.9311,24.8825,24.9311,179907.0
2017-02-10 14:10:00,30.8,30.81,30.77,30.81,166358.0,24.9311,24.9392,24.9068,24.9392,166358.0
2017-02-10 14:20:00,30.8,30.81,30.78,30.78,69083.0,24.9311,24.9392,24.9149,24.9149,69083.0
2017-02-10 14:30:00,30.78,30.81,30.77,30.79,179230.0,24.9149,24.9392,24.9068,24.923,179230.0
2017-02-10 14:40:00,30.79,30.8,30.71,30.71,152242.0,24.923,24.9311,24.8582,24.8582,152242.0
2017-02-10 14:50:00,30.71,30.73,30.7,30.72,128444.0,24.8582,24.8744,24.8501,24.8663,128444.0
2017-02-10 15:00:00,30.72,30.74,30.71,30.74,87866.0,24.8663,24.8825,24.8582,24.8825,87866.0
2017-02-10 15:10:00,30.74,30.74,30.65,30.66,129909.0,24.8825,24.8825,24.8097,24.8178,129909.0
2017-02-10 15:20:00,30.65,30.7,30.65,30.69,106101.0,24.8097,24.8501,24.8097,24.842,106101.0
2017-02-10 15:30:00,30.7,30.71,30.69,30.69,128796.0,24.8501,24.8582,24.842,24.842,128796.0
2017-02-10 15:40:00,30.7,30.71,30.69,30.7,179651.0,24.8501,24.8582,24.842,24.8501,179651.0
2017-02-10 15:50:00,30.71,30.72,30.68,30.72,641111.0,24.8582,24.8663,24.834,24.8663,641111.0
2017-02-13 09:30:00,30.94,31.18,30.94,31.17,421454.0,25.0444,25.2387,25.0444,25.2306,421454.0
2017-02-13 09:40:00,31.18,31.27,31.18,31.26,307066.0,25.2387,25.3115,25.2387,25.3034,307066.0
2017-02-13 09:50:00,31.26,31.27,31.18,31.25,435789.0,25.3034,25.3115,25.2387,25.2953,435789.0
2017-02-13 10:00:00,31.25,31.33,31.25,31.3,349225.0,25.2953,25.3601,25.2953,25.3358,349225.0
2017-02-13 10:10:00,31.31,31.33,31.3,31.31,146690.0,25.3439,25.3601,25.3358,25.3439,146690.0
2017-02-13 10:20:00,31.3,31.42,31.3,31.41,390418.0,25.3358,25.4329,25.3358,25.4248,390418.0
2017-02-13 10:30:00,31.4,31.43,31.37,31.41,223510.0,25.4168,25.441,25.3925,25.4248,223510.0
2017-02-13 10:40:00,31.41,31.46,31.4,31.43,205414.0,25.4248,25.4653,25.4168,25.441,205414.0
2017-02-13 10:50:00,31.44,31.45,31.38,31.4,214829.0,25.4491,25.4572,25.4006,25.4168,214829.0
2017-02-13 11:00:00,31.4,31.43,31.38,31.43,132573.0,25.4168,25.441,25.4006,25.441,132573.0
2017-02-13 11:10:00,31.42,31.43,31.39,31.41,148118.0,25.4329,25.441,25.4087,25.4248,148118.0
2017-02-13 11:20:00,31.42,31.46,31.41,31.45,132795.0,25.4329,25.4653,25.4248,25.4572,132795.0
2017-02-13 11:30:00,31.46,31.49,31.45,31.48,185406.0,25.4653,25.4896,25.4572,25.4815,185406.0
2017-02-13 11:40:00,31.48,31.5,31.46,31.5,133038.0,25.4815,25.4977,25.4653,25.4977,133038.0
2017-02-13 11:50:00,31.49,31.57,31.47,31.57,336318.0,25.4896,25.5544,25.4734,25.5544,336318.0
2017-02-13 12:00:00,31.57,31.58,31.54,31.57,155786.0,25.5544,25.5625,25.5301,25.5544,155786.0
2017-02-13 12:10:00,31.57,31.6,31.54,31.59,159561.0,25.5544,25.5786,25.5301,25.5706,159561.0
2017-02-13 12:20:00,31.58,31.63,31.55,31.56,307635.0,25.5625,25.6029,25.5382,25.5463,307635.0
2017-02-13 12:30:00,31.56,31.64,31.56,31.62,129138.0,25.5463,25.611,25.5463,25.5948,129138.0
2017-02-13 12:40:00,31.62,31.64,31.61,31.63,158571.0,25.5948,25.611,25.5867,25.6029,158571.0
2017-02-13 12:50:00,31.63,31.69,31.63,31.69,189562.0,25.6029,25.6515,25.6029,25.6515,189562.0
2017-02-13 13:00:00,31.68,31.72,31.67,31.68,224654.0,25.6434,25.6758,25.6353,25.6434,224654.0
2017-02-13 13:10:00,31.69,31.74,31.68,31.73,233242.0,25.6515,25.692,25.6434,25.6839,233242.0
2017-02-13 13:20:00,31.73,31.73,31.67,31.68,116645.0,25.6839,25.6839,25.6353,25.6434,116645.0
2017-02-13 13:30:00,31.68,31.72,31.67,31.71,152090.0,25.6434,25.6758,25.6353,25.6677,152090.0
2017-02-13 13:40:00,31.71,31.73,31.69,31.71,98584.0,25.6677,25.6839,25.6515,25.6677,98584.0
2017-02-13 13:50:00,31.71,31.74,31.69,31.74,125823.0,25.6677,25.692,25.6515,25.692,125823.0
2017-02-13 14:00:00,31.74,31.74,31.7,31.73,93893.0,25.692,25.692,25.6596,25.6839,93893.0
2017-02-13 14:10:00,31.73,31.77,31.72,31.77,181460.0,25.6839,25.7163,25.6758,25.7163,181460.0
2017-02-13 14:20:00,31.77,31.8,31.75,31.75,179830.0,25.7163,25.7405,25.7001,25.7001,179830.0
2017-02-13 14:30:00,31.75,31.76,31.72,31.74,166745.0,25.7001,25.7082,25.6758,25.692,166745.0
2017-02-13 14:40:00,31.74,31.75,31.72,31.73,130085.0,25.692,25.7001,25.6758,25.6839,130085.0
2017-02-13 14:50:00,31.74,31.75,31.72,31.73,109146.0,25.692,25.7001,25.6758,25.6839,109146.0
2017-02-13 15:00:00,31.73,31.73,31.67,31.67,263265.0,25.6839,25.6839,25.6353,25.6353,263265.0
2017-02-13 15:10:00,31.68,31.74,31.65,31.73,430743.0,25.6434,25.692,25.6191,25.6839,430743.0
2017-02-13 15:20:00,31.73,31.74,31.71,31.72,283329.0,25.6839,25.692,25.6677,25.6758,283329.0
2017-02-13 15:30:00,31.72,31.73,31.68,31.73,398475.0,25.6758,25.6839,25.6434,25.6839,398475.0
2017-02-13 15:40:00,31.73,31.75,31.67,31.71,593740.0,25.6839,25.7001,25.6353,25.6677,593740.0
2017-02-13 15:50:00,31.71,31.72,31.67,31.71,894727.0,25.6677,25.6758,25.6353,25.6677,894727.0
2017-02-14 09:30:00,31.47,31.47,31.11,31.29,618021.0,25.4734,25.4734,25.182,25.3277,618021.0
2017-02-14 09:40:00,31.3,31.34,31.28,31.32,260387.0,25.3358,25.3682,25.3196,25.352,260387.0
2017-02-14 09:50:00,31.32,31.37,31.31,31.34,175295.0,25.352,25.3925,25.3439,25.3682,175295.0
2017-02-14 10:00:00,31.34,31.35,31.32,31.34,142049.0,25.3682,25.3763,25.352,25.3682,142049.0
2017-02-14 10:10:00,31.33,31.4,31.33,31.37,136114.0,25.3601,25.4168,25.3601,25.3925,136114.0
2017-02-14 10:20:00,31.38,31.39,31.33,31.34,127366.0,25.4006,25.4087,25.3601,25.3682,127366.0
2017-02-14 10:30:00,31.34,31.38,31.32,31.35,182058.0,25.3682,25.4006,25.352,25.3763,182058.0
2017-02-14 10:40:00,31.35,31.36,31.25,31.33,113512.0,25.3763,25.3844,25.2953,25.3601,113512.0
2017-02-14 10:50:00,31.32,31.35,31.31,31.32,169864.0,25.352,25.3763,25.3439,25.352,169864.0
2017-02-14 11:00:00,31.31,31.35,31.29,31.33,175703.0,25.3439,25.3763,25.3277,25.3601,175703.0
2017-02-14 11:10:00,31.32,31.33,31.29,31.31,77257.0,25.352,25.3601,25.3277,25.3439,77257.0
2017-02-14 11:20:00,31.32,31.35,31.31,31.31,86574.0,25.352,25.3763,25.3439,25.3439,86574.0
2017-02-14 11:30:00,31.32,31.34,31.29,31.3,79232.0,25.352,25.3682,25.3277,25.3358,79232.0
2017-02-14 11:40:00,31.3,31.32,31.29,31.31,84630.0,25.3358,25.352,25.3277,25.3439,84630.0
2017-02-14 11:50:00,31.3,31.34,31.29,31.31,131586.0,25.3358,25.3682,25.3277,25.3439,131586.0
2017-02-14 12:00:00,31.31,31.31,31.26,31.27,67834.0,25.3439,25.3439,25.3034,25.3115,67834.0
2017-02-14 12:10:00,31.27,31.28,31.22,31.24,62052.0,25.3115,25.3196,25.2711,25.2872,62052.0
2017-02-14 12:20:00,31.25,31.26,31.23,31.24,52521.0,25.2953,25.3034,25.2791,25.2872,52521.0
2017-02-14 12:30:00,31.24,31.28,31.23,31.25,99213.0,25.2872,25.3196,25.2791,25.2953,99213.0
2017-02-14 12:40:00,31.24,31.27,31.24,31.27,42530.0,25.2872,25.3115,25.2872,25.3115,42530.0
2017-02-14 12:50:00,31.27,31.31,31.26,31.31,53129.0,25.3115,25.3439,25.3034,25.3439,53129.0
2017-02-14 13:00:00,31.31,31.31,31.28,31.29,128386.0,25.3439,25.3439,25.3196,25.3277,128386.0
2017-02-14 13:10:00,31.29,31.32,31.29,31.31,40080.0,25.3277,25.352,25.3277,25.3439,40080.0
2017-02-14 13:20:00,31.32,31.33,31.31,31.32,65822.0,25.352,25.3601,25.3439,25.352,65822.0
2017-02-14 13:30:00,31.31,31.35,31.31,31.32,124305.0,25.3439,25.3763,25.3439,25.352,124305.0
2017-02-14 13:40:00,31.32,31.34,31.31,31.32,65430.0,25.352,25.3682,25.3439,25.352,65430.0
2017-02-14 13:50:00,31.32,31.34,31.31,31.33,34246.0,25.352,25.3682,25.3439,25.3601,34246.0
2017-02-14 14:00:00,31.32,31.35,31.31,31.33,87408.0,25.352,25.3763,25.3439,25.3601,87408.0
2017-02-14 14:10:00,31.32,31.35,31.31,31.31,83229.0,25.352,25.3763,25.3439,25.3439,83229.0
2017-02-14 14:20:00,31.31,31.32,31.3,31.31,100589.0,25.3439,25.352,25.3358,25.3439,100589.0
2017-02-14 14:30:00,31.31,31.33,31.29,31.3,78500.0,25.3439,25.3601,25.3277,25.3358,78500.0
2017-02-14 14:40:00,31.3,31.32,31.29,31.31,65888.0,25.3358,25.352,25.3277,25.3439,65888.0
2017-02-14 14:50:00,31.32,31.33,31.29,31.31,82998.0,25.352,25.3601,25.3277,25.3439,82998.0
2017-02-14 15:00:00,31.31,31.33,31.3,31.31,47778.0,25.3439,25.3601,25.3358,25.3439,47778.0
2017-02-14 15:10:00,31.31,31.32,31.29,31.29,82898.0,25.3439,25.352,25.3277,25.3277,82898.0
2017-02-14 15:20:00,31.29,31.31,31.29,31.31,61498.0,25.3277,25.3439,25.3277,25.3439,61498.0
2017-02-14 15:30:00,31.31,31.31,31.29,31.31,91216.0,25.3439,25.3439,25.3277,25.3439,91216.0
2017-02-14 15:40:00,31.32,31.32,31.3,31.31,120594.0,25.352,25.352,25.3358,25.3439,120594.0
2017-02-14 15:50:00,31.31,31.35,31.3,31.33,533370.0,25.3439,25.3763,25.3358,25.3601,533370.0
2017-02-15 09:30:00,31.5,31.8,31.5,31.58,590353.0,25.4977,25.7405,25.4977,25.5625,590353.0
2017-02-15 09:40:00,31.57,31.63,31.55,31.6,153913.0,25.5544,25.6029,25.5382,25.5786,153913.0
2017-02-15 09:50:00,31.6,31.64,31.56,31.57,312158.0,25.5786,25.611,25.5463,25.5544,312158.0
2017-02-15 10:00:00,31.57,31.57,31.54,31.56,115817.0,25.5544,25.5544,25.5301,25.5463,115817.0
2017-02-15 10:10:00,31.56,31.6,31.53,31.58,191470.0,25.5463,25.5786,25.522,25.5625,191470.0
2017-02-15 10:20:00,31.59,31.61,31.56,31.59,117860.0,25.5706,25.5867,25.5463,25.5706,117860.0
2017-02-15 10:30:00,31.59,31.75,31.58,31.73,126789.0,25.5706,25.7001,25.5625,25.6839,126789.0
2017-02-15 10:40:00,31.73,31.74,31.65,31.65,166417.0,25.6839,25.692,25.6191,25.6191,166417.0
2017-02-15 10:50:00,31.65,31.7,31.65,31.67,47347.0,25.6191,25.6596,25.6191,25.6353,47347.0
2017-02-15 11:00:00,31.67,31.7,31.65,31.66,72024.0,25.6353,25.6596,25.6191,25.6272,72024.0
2017-02-15 11:10:00,31.67,31.73,31.65,31.72,60782.0,25.6353,25.6839,25.6191,25.6758,60782.0
2017-02-15 11:20:00,31.72,31.74,31.71,31.74,85404.0,25.6758,25.692,25.6677,25.692,85404.0
2017-02-15 11:30:00,31.74,31.74,31.7,31.71,83758.0,25.692,25.692,25.6596,25.6677,83758.0
2017-02-15 11:40:00,31.71,31.72,31.69,31.71,41075.0,25.6677,25.6758,25.6515,25.6677,41075.0
2017-02-15 11:50:00,31.71,31.72,31.69,31.71,61199.0,25.6677,25.6758,25.6515,25.6677,61199.0
2017-02-15 12:00:00,31.71,31.72,31.69,31.7,33502.0,25.6677,25.6758,25.6515,25.6596,33502.0
2017-02-15 12:10:00,31.7,31.77,31.69,31.76,198647.0,25.6596,25.7163,25.6515,25.7082,198647.0
2017-02-15 12:20:00,31.76,31.77,31.74,31.77,91104.0,25.7082,25.7163,25.692,25.7163,91104.0
2017-02-15 12:30:00,31.77,31.77,31.73,31.73,104328.0,25.7163,25.7163,25.6839,25.6839,104328.0
2017-02-15 12:40:00,31.73,31.74,31.71,31.73,53917.0,25.6839,25.692,25.6677,25.6839,53917.0
2017-02-15 12:50:00,31.72,31.73,31.71,31.73,26882.0,25.6758,25.6839,25.6677,25.6839,26882.0
2017-02-15 13:00:00,31.73,31.74,31.71,31.72,75133.0,25.6839,25.692,25.6677,25.6758,75133.0
2017-02-15 13:10:00,31.71,31.72,31.68,31.71,40231.0,25.6677,25.6758,25.6434,25.6677,40231.0
2017-02-15 13:20:00,31.71,31.71,31.69,31.7,33004.0,25.6677,25.6677,25.6515,25.6596,33004.0
2017-02-15 13:30:00,31.7,31.72,31.69,31.71,58518.0,25.6596,25.6758,25.6515,25.6677,58518.0
2017-02-15 13:40:00,31.71,31.74,31.71,31.73,73345.0,25.6677,25.692,25.6677,25.6839,73345.0
2017-02-15 13:50:00,31.72,31.74,31.72,31.73,72873.0,25.6758,25.692,25.6758,25.6839,72873.0
2017-02-15 14:00:00,31.73,31.74,31.69,31.7,37908.0,25.6839,25.692,25.6515,25.6596,37908.0
2017-02-15 14:10:00,31.7,31.7,31.66,31.67,37632.0,25.6596,25.6596,25.6272,25.6353,37632.0
2017-02-15 14:20:00,31.66,31.68,31.66,31.67,36928.0,25.6272,25.6434,25.6272,25.6353,36928.0
2017-02-15 14:30:00,31.68,31.73,31.67,31.7,82653.0,25.6434,25.6839,25.6353,25.6596,82653.0
2017-02-15 14:40:00,31.7,31.72,31.69,31.72,38772.0,25.6596,25.6758,25.6515,25.6758,38772.0
2017-02-15 14:50:00,31.72,31.75,31.72,31.74,72489.0,25.6758,25.7001,25.6758,25.692,72489.0
2017-02-15 15:00:00,31.74,31.74,31.72,31.74,83424.0,25.692,25.692,25.6758,25.692,83424.0
2017-02-15 15:10:00,31.74,31.77,31.73,31.77,137251.0,25.692,25.7163,25.6839,25.7163,137251.0
2017-02-15 15:20:00,31.77,31.78,31.74,31.76,170592.0,25.7163,25.7243,25.692,25.7082,170592.0
2017-02-15 15:30:00,31.76,31.77,31.75,31.77,88063.0,25.7082,25.7163,25.7001,25.7163,88063.0
2017-02-15 15:40:00,31.77,31.77,31.76,31.76,118310.0,25.7163,25.7163,25.7082,25.7082,118310.0
2017-02-15 15:50:00,31.77,31.77,31.76,31.77,250465.0,25.7163,25.7163,25.7082,25.7163,250465.0
2017-02-16 09:30:00,31.72,31.86,31.63,31.86,1195517.0,25.6758,25.7891,25.6029,25.7891,1195517.0
2017-02-16 09:40:00,31.86,31.91,31.8,31.81,122966.0,25.7891,25.8296,25.7405,25.7486,122966.0
2017-02-16 09:50:00,31.81,31.82,31.77,31.81,51412.0,25.7486,25.7567,25.7163,25.7486,51412.0
2017-02-16 10:00:00,31.82,31.88,31.81,31.88,75619.0,25.7567,25.8053,25.7486,25.8053,75619.0
2017-02-16 10:10:00,31.88,31.9,31.87,31.9,238077.0,25.8053,25.8215,25.7972,25.8215,238077.0
2017-02-16 10:20:00,31.9,31.99,31.89,31.99,577216.0,25.8215,25.8943,25.8134,25.8943,577216.0
2017-02-16 10:30:00,31.99,32.09,31.98,32.04,712988.0,25.8943,25.9753,25.8862,25.9348,712988.0
2017-02-16 10:40:00,32.04,32.13,32.03,32.09,602406.0,25.9348,26.0077,25.9267,25.9753,602406.0
2017-02-16 10:50:00,32.09,32.13,32.06,32.09,596914.0,25.9753,26.0077,25.951,25.9753,596914.0
2017-02-16 11:00:00,32.1,32.12,32.01,32.05,185834.0,25.9834,25.9996,25.9105,25.9429,185834.0
2017-02-16 11:10:00,32.04,32.14,32.04,32.12,399420.0,25.9348,26.0157,25.9348,25.9996,399420.0
2017-02-16 11:20:00,32.12,32.2,32.11,32.19,217862.0,25.9996,26.0643,25.9915,26.0562,217862.0
2017-02-16 11:30:00,32.18,32.21,32.14,32.2,263713.0,26.0481,26.0724,26.0157,26.0643,263713.0
2017-02-16 11:40:00,32.2,32.34,32.2,32.31,954911.0,26.0643,26.1776,26.0643,26.1534,954911.0
2017-02-16 11:50:00,32.31,32.37,32.28,32.34,515123.0,26.1534,26.2019,26.1291,26.1776,515123.0
2017-02-16 12:00:00,32.34,32.38,32.27,32.33,302173.0,26.1776,26.21,26.121,26.1695,302173.0
2017-02-16 12:10:00,32.32,32.35,32.32,32.34,140211.0,26.1614,26.1857,26.1614,26.1776,140211.0
2017-02-16 12:20:00,32.34,32.34,32.29,32.3,183909.0,26.1776,26.1776,26.1372,26.1453,183909.0
2017-02-16 12:30:00,32.29,32.34,32.27,32.34,170502.0,26.1372,26.1776,26.121,26.1776,170502.0
2017-02-16 12:40:00,32.33,32.38,32.32,32.37,249250.0,26.1695,26.21,26.1614,26.2019,249250.0
2017-02-16 12:50:00,32.36,32.49,32.36,32.42,812038.0,26.1938,26.2991,26.1938,26.2424,812038.0
2017-02-16 13:00:00,32.43,32.43,32.31,32.35,152616.0,26.2505,26.2505,26.1534,26.1857,152616.0
2017-02-16 13:10:00,32.35,32.36,32.2,32.22,210367.0,26.1857,26.1938,26.0643,26.0805,210367.0
2017-02-16 13:20:00,32.22,32.25,32.2,32.24,56169.0,26.0805,26.1048,26.0643,26.0967,56169.0
2017-02-16 13:30:00,32.25,32.28,32.21,32.23,91444.0,26.1048,26.1291,26.0724,26.0886,91444.0
2017-02-16 13:40:00,32.23,32.23,32.19,32.22,54672.0,26.0886,26.0886,26.0562,26.0805,54672.0
2017-02-16 13:50:00,32.22,32.24,32.22,32.22,38335.0,26.0805,26.0967,26.0805,26.0805,38335.0
2017-02-16 14:00:00,32.23,32.29,32.22,32.29,160400.0,26.0886,26.1372,26.0805,26.1372,160400.0
2017-02-16 14:10:00,32.29,32.36,32.28,32.35,351290.0,26.1372,26.1938,26.1291,26.1857,351290.0
2017-02-16 14:20:00,32.36,32.4,32.34,32.37,305550.0,26.1938,26.2262,26.1776,26.2019,305550.0
2017-02-16 14:30:00,32.37,32.38,32.31,32.34,251870.0,26.2019,26.21,26.1534,26.1776,251870.0
2017-02-16 14:40:00,32.34,32.37,32.34,32.36,75749.0,26.1776,26.2019,26.1776,26.1938,75749.0
2017-02-16 14:50:00,32.37,32.42,32.32,32.33,490540.0,26.2019,26.2424,26.1614,26.1695,490540.0
2017-02-16 15:00:00,32.32,32.35,32.31,32.32,139401.0,26.1614,26.1857,26.1534,26.1614,139401.0
2017-02-16 15:10:00,32.32,32.36,32.32,32.34,212929.0,26.1614,26.1938,26.1614,26.1776,212929.0
2017-02-16 15:20:00,32.34,32.36,32.33,32.35,169849.0,26.1776,26.1938,26.1695,26.1857,169849.0
2017-02-16 15:30:00,32.36,32.38,32.34,32.34,252070.0,26.1938,26.21,26.1776,26.1776,252070.0
2017-02-16 15:40:00,32.34,32.36,32.32,32.32,299951.0,26.1776,26.1938,26.1614,26.1614,299951.0
2017-02-16 15:50:00,32.33,32.33,32.31,32.33,619356.0,26.1695,26.1695,26.1534,26.1695,619356.0
2017-02-17 09:30:00,32.1,32.21,32.02,32.21,488018.0,25.9834,26.0724,25.9186,26.0724,488018.0
2017-02-17 09:40:00,32.22,32.29,32.16,32.18,292029.0,26.0805,26.1372,26.0319,26.0481,292029.0
2017-02-17 09:50:00,32.18,32.27,32.17,32.26,290804.0,26.0481,26.121,26.04,26.1129,290804.0
2017-02-17 10:00:00,32.26,32.29,32.21,32.24,207971.0,26.1129,26.1372,26.0724,26.0967,207971.0
2017-02-17 10:10:00,32.24,32.35,32.21,32.34,399333.0,26.0967,26.1857,26.0724,26.1776,399333.0
2017-02-17 10:20:00,32.34,32.36,32.27,32.34,186987.0,26.1776,26.1938,26.121,26.1776,186987.0
2017-02-17 10:30:00,32.34,32.35,32.3,32.32,227932.0,26.1776,26.1857,26.1453,26.1614,227932.0
2017-02-17 10:40:00,32.31,32.35,32.24,32.32,324595.0,26.1534,26.1857,26.0967,26.1614,324595.0
2017-02-17 10:50:00,32.31,32.33,32.27,32.3,167318.0,26.1534,26.1695,26.121,26.1453,167318.0
2017-02-17 11:00:00,32.3,32.33,32.28,32.29,221056.0,26.1453,26.1695,26.1291,26.1372,221056.0
2017-02-17 11:10:00,32.3,32.35,32.29,32.31,96890.0,26.1453,26.1857,26.1372,26.1534,96890.0
2017-02-17 11:20:00,32.31,32.31,32.22,32.22,104258.0,26.1534,26.1534,26.0805,26.0805,104258.0
2017-02-17 11:30:00,32.22,32.28,32.22,32.23,89414.0,26.0805,26.1291,26.0805,26.0886,89414.0
2017-02-17 11:40:00,32.22,32.28,32.22,32.27,124805.0,26.0805,26.1291,26.0805,26.121,124805.0
2017-02-17 11:50:00,32.27,32.3,32.24,32.28,109840.0,26.121,26.1453,26.0967,26.1291,109840.0
2017-02-17 12:00:00,32.27,32.33,32.27,32.3,85924.0,26.121,26.1695,26.121,26.1453,85924.0
2017-02-17 12:10:00,32.3,32.32,32.29,32.31,93431.0,26.1453,26.1614,26.1372,26.1534,93431.0
2017-02-17 12:20:00,32.32,32.34,32.31,32.32,71689.0,26.1614,26.1776,26.1534,26.1614,71689.0
2017-02-17 12:30:00,32.32,32.33,32.29,32.32,156627.0,26.1614,26.1695,26.1372,26.1614,156627.0
2017-02-17 12:40:00,32.33,32.37,32.32,32.35,94597.0,26.1695,26.2019,26.1614,26.1857,94597.0
2017-02-17 12:50:00,32.35,32.38,32.34,32.36,107091.0,26.1857,26.21,26.1776,26.1938,107091.0
2017-02-17 13:00:00,32.35,32.37,32.33,32.36,130815.0,26.1857,26.2019,26.1695,26.1938,130815.0
2017-02-17 13:10:00,32.36,32.37,32.27,32.3,92768.0,26.1938,26.2019,26.121,26.1453,92768.0
2017-02-17 13:20:00,32.29,32.32,32.24,32.27,157512.0,26.1372,26.1614,26.0967,26.121,157512.0
2017-02-17 13:30:00,32.27,32.32,32.26,32.3,155714.0,26.121,26.1614,26.1129,26.1453,155714.0
2017-02-17 13:40:00,32.3,32.31,32.28,32.3,103594.0,26.1453,26.1534,26.1291,26.1453,103594.0
2017-02-17 13:50:00,32.3,32.33,32.24,32.24,103241.0,26.1453,26.1695,26.0967,26.0967,103241.0
2017-02-17 14:00:00,32.24,32.28,32.24,32.27,112636.0,26.0967,26.1291,26.0967,26.121,112636.0
2017-02-17 14:10:00,32.27,32.28,32.23,32.27,143798.0,26.121,26.1291,26.0886,26.121,143798.0
2017-02-17 14:20:00,32.26,32.3,32.25,32.29,148904.0,26.1129,26.1453,26.1048,26.1372,148904.0
2017-02-17 14:30:00,32.29,32.32,32.27,32.32,120563.0,26.1372,26.1614,26.121,26.1614,120563.0
2017-02-17 14:40:00,32.32,32.34,32.3,32.32,120284.0,26.1614,26.1776,26.1453,26.1614,120284.0
2017-02-17 14:50:00,32.32,32.33,32.28,32.29,166478.0,26.1614,26.1695,26.1291,26.1372,166478.0
2017-02-17 15:00:00,32.28,32.31,32.28,32.31,159816.0,26.1291,26.1534,26.1291,26.1534,159816.0
2017-02-17 15:10:00,32.3,32.34,32.29,32.34,118897.0,26.1453,26.1776,26.1372,26.1776,118897.0
2017-02-17 15:20:00,32.34,32.34,32.32,32.34,196715.0,26.1776,26.1776,26.1614,26.1776,196715.0
2017-02-17 15:30:00,32.34,32.35,32.33,32.34,254197.0,26.1776,26.1857,26.1695,26.1776,254197.0
2017-02-17 15:40:00,32.34,32.35,32.33,32.34,276571.0,26.1776,26.1857,26.1695,26.1776,276571.0
2017-02-17 15:50:00,32.34,32.35,32.32,32.35,615502.0,26.1776,26.1857,26.1614,26.1857,615502.0
2017-02-21 09:30:00,32.39,32.47,32.29,32.3,404917.0,26.2181,26.2829,26.1372,26.1453,404917.0
2017-02-21 09:40:00,32.3,32.35,32.28,32.3,256963.0,26.1453,26.1857,26.1291,26.1453,256963.0
2017-02-21 09:50:00,32.3,32.35,32.23,32.23,196496.0,26.1453,26.1857,26.0886,26.0886,196496.0
2017-02-21 10:00:00,32.24,32.28,32.2,32.27,167780.0,26.0967,26.1291,26.0643,26.121,167780.0
2017-02-21 10:10:00,32.27,32.28,32.19,32.2,287047.0,26.121,26.1291,26.0562,26.0643,287047.0
2017-02-21 10:20:00,32.2,32.23,32.19,32.23,114147.0,26.0643,26.0886,26.0562,26.0886,114147.0
2017-02-21 10:30:00,32.23,32.3,32.22,32.28,52023.0,26.0886,26.1453,26.0805,26.1291,52023.0
2017-02-21 10:40:00,32.29,32.29,32.23,32.27,129277.0,26.1372,26.1372,26.0886,26.121,129277.0
2017-02-21 10:50:00,32.27,32.29,32.25,32.26,56014.0,26.121,26.1372,26.1048,26.1129,56014.0
2017-02-21 11:00:00,32.26,32.28,32.25,32.25,67414.0,26.1129,26.1291,26.1048,26.1048,67414.0
2017-02-21 11:10:00,32.26,32.28,32.22,32.25,111595.0,26.1129,26.1291,26.0805,26.1048,111595.0
2017-02-21 11:20:00,32.25,32.25,32.18,32.2,130672.0,26.1048,26.1048,26.0481,26.0643,130672.0
2017-02-21 11:30:00,32.2,32.23,32.17,32.23,60758.0,26.0643,26.0886,26.04,26.0886,60758.0
2017-02-21 11:40:00,32.23,32.24,32.2,32.2,44360.0,26.0886,26.0967,26.0643,26.0643,44360.0
2017-02-21 11:50:00,32.2,32.22,32.19,32.2,96153.0,26.0643,26.0805,26.0562,26.0643,96153.0
2017-02-21 12:00:00,32.2,32.26,32.2,32.25,44343.0,26.0643,26.1129,26.0643,26.1048,44343.0
2017-02-21 12:10:00,32.24,32.26,32.23,32.24,65047.0,26.0967,26.1129,26.0886,26.0967,65047.0
2017-02-21 12:20:00,32.24,32.26,32.23,32.26,53154.0,26.0967,26.1129,26.0886,26.1129,53154.0
2017-02-21 12:30:00,32.26,32.26,32.24,32.25,33185.0,26.1129,26.1129,26.0967,26.1048,33185.0
2017-02-21 12:40:00,32.25,32.26,32.24,32.25,31965.0,26.1048,26.1129,26.0967,26.1048,31965.0
2017-02-21 12:50:00,32.25,32.26,32.23,32.24,47704.0,26.1048,26.1129,26.0886,26.0967,47704.0
2017-02-21 13:00:00,32.25,32.26,32.23,32.23,33016.0,26.1048,26.1129,26.0886,26.0886,33016.0
2017-02-21 13:10:00,32.23,32.27,32.2,32.26,118000.0,26.0886,26.121,26.0643,26.1129,118000.0
2017-02-21 13:20:00,32.26,32.26,32.24,32.25,50078.0,26.1129,26.1129,26.0967,26.1048,50078.0
2017-02-21 13:30:00,32.25,32.27,32.24,32.27,53857.0,26.1048,26.121,26.0967,26.121,53857.0
2017-02-21 13:40:00,32.27,32.28,32.25,32.26,53541.0,26.121,26.1291,26.1048,26.1129,53541.0
2017-02-21 13:50:00,32.26,32.26,32.21,32.22,79231.0,26.1129,26.1129,26.0724,26.0805,79231.0
2017-02-21 14:00:00,32.22,32.27,32.21,32.27,126785.0,26.0805,26.121,26.0724,26.121,126785.0
2017-02-21 14:10:00,32.27,32.28,32.26,32.27,118041.0,26.121,26.1291,26.1129,26.121,118041.0
2017-02-21 14:20:00,32.27,32.28,32.26,32.27,66637.0,26.121,26.1291,26.1129,26.121,66637.0
2017-02-21 14:30:00,32.27,32.28,32.26,32.28,78906.0,26.121,26.1291,26.1129,26.1291,78906.0
2017-02-21 14:40:00,32.27,32.28,32.26,32.26,112628.0,26.121,26.1291,26.1129,26.1129,112628.0
2017-02-21 14:50:00,32.27,32.29,32.26,32.27,148736.0,26.121,26.1372,26.1129,26.121,148736.0
2017-02-21 15:00:00,32.27,32.29,32.26,32.29,118672.0,26.121,26.1372,26.1129,26.1372,118672.0
2017-02-21 15:10:00,32.29,32.29,32.28,32.28,59335.0,26.1372,26.1372,26.1291,26.1291,59335.0
2017-02-21 15:20:00,32.29,32.29,32.28,32.28,95031.0,26.1372,26.1372,26.1291,26.1291,95031.0
2017-02-21 15:30:00,32.28,32.3,32.28,32.29,193532.0,26.1291,26.1453,26.1291,26.1372,193532.0
2017-02-21 15:40:00,32.3,32.3,32.28,32.29,150877.0,26.1453,26.1453,26.1291,26.1372,150877.0
2017-02-21 15:50:00,32.3,32.32,32.29,32.31,444730.0,26.1453,26.1614,26.1372,26.1534,444730.0
2017-02-22 09:30:00,32.2,32.2,31.91,32.05,424776.0,26.0643,26.0643,25.8296,25.9429,424776.0
2017-02-22 09:40:00,32.05,32.09,31.98,32.07,269125.0,25.9429,25.9753,25.8862,25.9591,269125.0
2017-02-22 09:50:00,32.08,32.09,32.02,32.07,162068.0,25.9672,25.9753,25.9186,25.9591,162068.0
2017-02-22 10:00:00,32.07,32.11,32.07,32.11,191455.0,25.9591,25.9915,25.9591,25.9915,191455.0
2017-02-22 10:10:00,32.11,32.15,32.1,32.15,139139.0,25.9915,26.0238,25.9834,26.0238,139139.0
2017-02-22 10:20:00,32.15,32.15,32.08,32.08,105416.0,26.0238,26.0238,25.9672,25.9672,105416.0
2017-02-22 10:30:00,32.08,32.11,32.08,32.1,105208.0,25.9672,25.9915,25.9672,25.9834,105208.0
2017-02-22 10:40:00,32.11,32.11,32.07,32.08,61613.0,25.9915,25.9915,25.9591,25.9672,61613.0
2017-02-22 10:50:00,32.08,32.1,32.07,32.09,183009.0,25.9672,25.9834,25.9591,25.9753,183009.0
2017-02-22 11:00:00,32.1,32.1,32.05,32.05,66008.0,25.9834,25.9834,25.9429,25.9429,66008.0
2017-02-22 11:10:00,32.05,32.07,32.04,32.05,78723.0,25.9429,25.9591,25.9348,25.9429,78723.0
2017-02-22 11:20:00,32.05,32.07,32.04,32.06,83802.0,25.9429,25.9591,25.9348,25.951,83802.0
2017-02-22 11:30:00,32.06,32.06,32.03,32.04,46297.0,25.951,25.951,25.9267,25.9348,46297.0
2017-02-22 11:40:00,32.05,32.05,32.02,32.03,51764.0,25.9429,25.9429,25.9186,25.9267,51764.0
2017-02-22 11:50:00,32.04,32.05,32.03,32.04,123770.0,25.9348,25.9429,25.9267,25.9348,123770.0
2017-02-22 12:00:00,32.04,32.07,32.03,32.07,41699.0,25.9348,25.9591,25.9267,25.9591,41699.0
2017-02-22 12:10:00,32.06,32.07,32.04,32.05,63782.0,25.951,25.9591,25.9348,25.9429,63782.0
2017-02-22 12:20:00,32.05,32.06,32.04,32.05,44143.0,25.9429,25.951,25.9348,25.9429,44143.0
2017-02-22 12:30:00,32.06,32.08,32.05,32.05,36956.0,25.951,25.9672,25.9429,25.9429,36956.0
2017-02-22 12:40:00,32.05,32.08,32.05,32.08,33479.0,25.9429,25.9672,25.9429,25.9672,33479.0
2017-02-22 12:50:00,32.07,32.08,32.03,32.05,81263.0,25.9591,25.9672,25.9267,25.9429,81263.0
2017-02-22 13:00:00,32.05,32.05,32.03,32.04,60331.0,25.9429,25.9429,25.9267,25.9348,60331.0
2017-02-22 13:10:00,32.04,32.05,32.03,32.05,50984.0,25.9348,25.9429,25.9267,25.9429,50984.0
2017-02-22 13:20:00,32.05,32.05,32.04,32.05,33228.0,25.9429,25.9429,25.9348,25.9429,33228.0
2017-02-22 13:30:00,32.05,32.05,32.03,32.04,62742.0,25.9429,25.9429,25.9267,25.9348,62742.0
2017-02-22 13:40:00,32.04,32.05,32.03,32.03,80419.0,25.9348,25.9429,25.9267,25.9267,80419.0
2017-02-22 13:50:00,32.04,32.04,32.03,32.03,31364.0,25.9348,25.9348,25.9267,25.9267,31364.0
2017-02-22 14:00:00,32.04,32.06,32.03,32.04,95421.0,25.9348,25.951,25.9267,25.9348,95421.0
2017-02-22 14:10:00,32.04,32.05,32.02,32.03,115848.0,25.9348,25.9429,25.9186,25.9267,115848.0
2017-02-22 14:20:00,32.03,32.04,32.02,32.02,75207.0,25.9267,25.9348,25.9186,25.9186,75207.0
2017-02-22 14:30:00,32.02,32.04,32.0,32.01,90295.0,25.9186,25.9348,25.9024,25.9105,90295.0
2017-02-22 14:40:00,32.01,32.02,31.99,32.02,105464.0,25.9105,25.9186,25.8943,25.9186,105464.0
2017-02-22 14:50:00,32.01,32.04,32.01,32.02,57657.0,25.9105,25.9348,25.9105,25.9186,57657.0
2017-02-22 15:00:00,32.01,32.03,32.0,32.01,63297.0,25.9105,25.9267,25.9024,25.9105,63297.0
2017-02-22 15:10:00,32.02,32.03,32.01,32.03,43742.0,25.9186,25.9267,25.9105,25.9267,43742.0
2017-02-22 15:20:00,32.02,32.05,32.02,32.05,83342.0,25.9186,25.9429,25.9186,25.9429,83342.0
2017-02-22 15:30:00,32.05,32.06,32.04,32.05,74856.0,25.9429,25.951,25.9348,25.9429,74856.0
2017-02-22 15:40:00,32.05,32.07,32.02,32.02,205190.0,25.9429,25.9591,25.9186,25.9186,205190.0
2017-02-22 15:50:00,32.03,32.08,32.02,32.05,873269.0,25.9267,25.9672,25.9186,25.9429,873269.0
2017-02-23 09:30:00,32.15,32.15,32.0,32.08,184263.0,26.0238,26.0238,25.9024,25.9672,184263.0
2017-02-23 09:40:00,32.07,32.08,32.0,32.01,170793.0,25.9591,25.9672,25.9024,25.9105,170793.0
2017-02-23 09:50:00,32.02,32.08,32.0,32.03,119208.0,25.9186,25.9672,25.9024,25.9267,119208.0
2017-02-23 10:00:00,32.04,32.05,31.98,31.99,78402.0,25.9348,25.9429,25.8862,25.8943,78402.0
2017-02-23 10:10:00,31.99,31.99,31.91,31.92,127971.0,25.8943,25.8943,25.8296,25.8377,127971.0
2017-02-23 10:20:00,31.92,31.94,31.89,31.91,110755.0,25.8377,25.8539,25.8134,25.8296,110755.0
2017-02-23 10:30:00,31.92,31.95,31.89,31.9,84250.0,25.8377,25.862,25.8134,25.8215,84250.0
2017-02-23 10:40:00,31.9,31.91,31.84,31.87,112060.0,25.8215,25.8296,25.7729,25.7972,112060.0
2017-02-23 10:50:00,31.88,31.88,31.81,31.85,104425.0,25.8053,25.8053,25.7486,25.781,104425.0
2017-02-23 11:00:00,31.85,31.87,31.83,31.84,52371.0,25.781,25.7972,25.7648,25.7729,52371.0
2017-02-23 11:10:00,31.83,31.83,31.78,31.8,178984.0,25.7648,25.7648,25.7243,25.7405,178984.0
2017-02-23 11:20:00,31.8,31.82,31.77,31.81,127028.0,25.7405,25.7567,25.7163,25.7486,127028.0
2017-02-23 11:30:00,31.81,31.83,31.79,31.81,97405.0,25.7486,25.7648,25.7324,25.7486,97405.0
2017-02-23 11:40:00,31.82,31.83,31.81,31.83,94604.0,25.7567,25.7648,25.7486,25.7648,94604.0
2017-02-23 11:50:00,31.83,31.84,31.81,31.84,83107.0,25.7648,25.7729,25.7486,25.7729,83107.0
2017-02-23 12:00:00,31.84,31.91,31.83,31.9,181974.0,25.7729,25.8296,25.7648,25.8215,181974.0
2017-02-23 12:10:00,31.9,31.93,31.88,31.91,107889.0,25.8215,25.8458,25.8053,25.8296,107889.0
2017-02-23 12:20:00,31.91,31.92,31.89,31.9,47052.0,25.8296,25.8377,25.8134,25.8215,47052.0
2017-02-23 12:30:00,31.9,31.97,31.89,31.94,99375.0,25.8215,25.8781,25.8134,25.8539,99375.0
2017-02-23 12:40:00,31.94,31.95,31.91,31.91,59445.0,25.8539,25.862,25.8296,25.8296,59445.0
2017-02-23 12:50:00,31.92,31.92,31.87,31.88,49561.0,25.8377,25.8377,25.7972,25.8053,49561.0
2017-02-23 13:00:00,31.89,31.91,31.87,31.9,47017.0,25.8134,25.8296,25.7972,25.8215,47017.0
2017-02-23 13:10:00,31.89,31.9,31.85,31.87,32035.0,25.8134,25.8215,25.781,25.7972,32035.0
2017-02-23 13:20:00,31.86,31.87,31.85,31.85,38028.0,25.7891,25.7972,25.781,25.781,38028.0
2017-02-23 13:30:00,31.86,31.88,31.85,31.85,54756.0,25.7891,25.8053,25.781,25.781,54756.0
2017-02-23 13:40:00,31.85,31.86,31.83,31.83,59867.0,25.781,25.7891,25.7648,25.7648,59867.0
2017-02-23 13:50:00,31.83,31.84,31.81,31.82,121513.0,25.7648,25.7729,25.7486,25.7567,121513.0
2017-02-23 14:00:00,31.82,31.83,31.81,31.82,40374.0,25.7567,25.7648,25.7486,25.7567,40374.0
2017-02-23 14:10:00,31.81,31.83,31.79,31.81,101161.0,25.7486,25.7648,25.7324,25.7486,101161.0
2017-02-23 14:20:00,31.81,31.84,31.8,31.84,106021.0,25.7486,25.7729,25.7405,25.7729,106021.0
2017-02-23 14:30:00,31.83,31.84,31.82,31.84,76726.0,25.7648,25.7729,25.7567,25.7729,76726.0
2017-02-23 14:40:00,31.84,31.84,31.82,31.84,158016.0,25.7729,25.7729,25.7567,25.7729,158016.0
2017-02-23 14:50:00,31.84,31.84,31.82,31.82,86031.0,25.7729,25.7729,25.7567,25.7567,86031.0
2017-02-23 15:00:00,31.82,31.84,31.82,31.82,73781.0,25.7567,25.7729,25.7567,25.7567,73781.0
2017-02-23 15:10:00,31.82,31.84,31.81,31.83,106382.0,25.7567,25.7729,25.7486,25.7648,106382.0
2017-02-23 15:20:00,31.84,31.84,31.81,31.82,105303.0,25.7729,25.7729,25.7486,25.7567,105303.0
2017-02-23 15:30:00,31.83,31.83,31.77,31.79,147021.0,25.7648,25.7648,25.7163,25.7324,147021.0
2017-02-23 15:40:00,31.79,31.8,31.75,31.76,167388.0,25.7324,25.7405,25.7001,25.7082,167388.0
2017-02-23 15:50:00,31.76,31.77,31.73,31.76,726576.0,25.7082,25.7163,25.6839,25.7082,726576.0
2017-02-24 09:30:00,31.61,31.65,31.47,31.65,367000.0,25.5867,25.6191,25.4734,25.6191,367000.0
2017-02-24 09:40:00,31.64,31.69,31.61,31.68,287542.0,25.611,25.6515,25.5867,25.6434,287542.0
2017-02-24 09:50:00,31.68,31.7,31.65,31.67,174692.0,25.6434,25.6596,25.6191,25.6353,174692.0
2017-02-24 10:00:00,31.68,31.68,31.64,31.67,110748.0,25.6434,25.6434,25.611,25.6353,110748.0
2017-02-24 10:10:00,31.67,31.68,31.63,31.68,88394.0,25.6353,25.6434,25.6029,25.6434,88394.0
2017-02-24 10:20:00,31.67,31.75,31.67,31.75,131441.0,25.6353,25.7001,25.6353,25.7001,131441.0
2017-02-24 10:30:00,31.75,31.75,31.71,31.73,77295.0,25.7001,25.7001,25.6677,25.6839,77295.0
2017-02-24 10:40:00,31.73,31.76,31.72,31.74,130718.0,25.6839,25.7082,25.6758,25.692,130718.0
2017-02-24 10:50:00,31.74,31.75,31.71,31.75,87925.0,25.692,25.7001,25.6677,25.7001,87925.0
2017-02-24 11:00:00,31.74,31.75,31.72,31.73,75668.0,25.692,25.7001,25.6758,25.6839,75668.0
2017-02-24 11:10:00,31.74,31.78,31.73,31.78,105684.0,25.692,25.7243,25.6839,25.7243,105684.0
2017-02-24 11:20:00,31.78,31.81,31.76,31.78,90112.0,25.7243,25.7486,25.7082,25.7243,90112.0
2017-02-24 11:30:00,31.78,31.79,31.73,31.75,74818.0,25.7243,25.7324,25.6839,25.7001,74818.0
2017-02-24 11:40:00,31.75,31.75,31.73,31.74,53537.0,25.7001,25.7001,25.6839,25.692,53537.0
2017-02-24 11:50:00,31.75,31.75,31.73,31.73,43829.0,25.7001,25.7001,25.6839,25.6839,43829.0
2017-02-24 12:00:00,31.74,31.74,31.7,31.72,91081.0,25.692,25.692,25.6596,25.6758,91081.0
2017-02-24 12:10:00,31.71,31.74,31.7,31.74,43652.0,25.6677,25.692,25.6596,25.692,43652.0
2017-02-24 12:20:00,31.74,31.74,31.72,31.73,68053.0,25.692,25.692,25.6758,25.6839,68053.0
2017-02-24 12:30:00,31.73,31.73,31.7,31.71,43992.0,25.6839,25.6839,25.6596,25.6677,43992.0
2017-02-24 12:40:00,31.71,31.73,31.7,31.73,37089.0,25.6677,25.6839,25.6596,25.6839,37089.0
2017-02-24 12:50:00,31.73,31.74,31.71,31.73,41472.0,25.6839,25.692,25.6677,25.6839,41472.0
2017-02-24 13:00:00,31.73,31.74,31.71,31.73,30442.0,25.6839,25.692,25.6677,25.6839,30442.0
2017-02-24 13:10:00,31.73,31.74,31.71,31.73,45572.0,25.6839,25.692,25.6677,25.6839,45572.0
2017-02-24 13:20:00,31.73,31.75,31.72,31.75,76254.0,25.6839,25.7001,25.6758,25.7001,76254.0
2017-02-24 13:30:00,31.75,31.76,31.71,31.73,69767.0,25.7001,25.7082,25.6677,25.6839,69767.0
2017-02-24 13:40:00,31.73,31.75,31.72,31.74,66938.0,25.6839,25.7001,25.6758,25.692,66938.0
2017-02-24 13:50:00,31.73,31.74,31.73,31.74,41388.0,25.6839,25.692,25.6839,25.692,41388.0
2017-02-24 14:00:00,31.74,31.74,31.72,31.73,31893.0,25.692,25.692,25.6758,25.6839,31893.0
2017-02-24 14:10:00,31.73,31.76,31.71,31.76,51709.0,25.6839,25.7082,25.6677,25.7082,51709.0
2017-02-24 14:20:00,31.77,31.79,31.75,31.78,60963.0,25.7163,25.7324,25.7001,25.7243,60963.0
2017-02-24 14:30:00,31.78,31.81,31.77,31.79,67491.0,25.7243,25.7486,25.7163,25.7324,67491.0
2017-02-24 14:40:00,31.79,31.8,31.78,31.8,48422.0,25.7324,25.7405,25.7243,25.7405,48422.0
2017-02-24 14:50:00,31.8,31.82,31.79,31.82,31038.0,25.7405,25.7567,25.7324,25.7567,31038.0
2017-02-24 15:00:00,31.82,31.83,31.8,31.83,52425.0,25.7567,25.7648,25.7405,25.7648,52425.0
2017-02-24 15:10:00,31.83,31.83,31.8,31.82,64261.0,25.7648,25.7648,25.7405,25.7567,64261.0
2017-02-24 15:20:00,31.82,31.87,31.81,31.86,62228.0,25.7567,25.7972,25.7486,25.7891,62228.0
2017-02-24 15:30:00,31.86,31.86,31.85,31.86,41104.0,25.7891,25.7891,25.781,25.7891,41104.0
2017-02-24 15:40:00,31.86,31.9,31.85,31.88,140431.0,25.7891,25.8215,25.781,25.8053,140431.0
2017-02-24 15:50:00,31.89,31.92,31.88,31.91,203092.0,25.8134,25.8377,25.8053,25.8296,203092.0
2017-02-27 09:30:00,31.82,31.82,31.56,31.65,391854.0,25.7567,25.7567,25.5463,25.6191,391854.0
2017-02-27 09:40:00,31.66,31.71,31.65,31.69,168500.0,25.6272,25.6677,25.6191,25.6515,168500.0
2017-02-27 09:50:00,31.69,31.74,31.65,31.74,183364.0,25.6515,25.692,25.6191,25.692,183364.0
2017-02-27 10:00:00,31.74,31.76,31.66,31.69,140831.0,25.692,25.7082,25.6272,25.6515,140831.0
2017-02-27 10:10:00,31.69,31.69,31.64,31.65,91478.0,25.6515,25.6515,25.611,25.6191,91478.0
2017-02-27 10:20:00,31.65,31.66,31.62,31.64,222084.0,25.6191,25.6272,25.5948,25.611,222084.0
2017-02-27 10:30:00,31.64,31.65,31.59,31.61,124255.0,25.611,25.6191,25.5706,25.5867,124255.0
2017-02-27 10:40:00,31.61,31.63,31.58,31.62,75658.0,25.5867,25.6029,25.5625,25.5948,75658.0
2017-02-27 10:50:00,31.62,31.62,31.55,31.55,91300.0,25.5948,25.5948,25.5382,25.5382,91300.0
2017-02-27 11:00:00,31.56,31.61,31.55,31.6,74988.0,25.5463,25.5867,25.5382,25.5786,74988.0
2017-02-27 11:10:00,31.61,31.62,31.57,31.62,61296.0,25.5867,25.5948,25.5544,25.5948,61296.0
2017-02-27 11:20:00,31.62,31.62,31.59,31.62,53089.0,25.5948,25.5948,25.5706,25.5948,53089.0
2017-02-27 11:30:00,31.62,31.63,31.6,31.61,50984.0,25.5948,25.6029,25.5786,25.5867,50984.0
2017-02-27 11:40:00,31.6,31.63,31.58,31.63,50677.0,25.5786,25.6029,25.5625,25.6029,50677.0
2017-02-27 11:50:00,31.63,31.63,31.6,31.61,35086.0,25.6029,25.6029,25.5786,25.5867,35086.0
2017-02-27 12:00:00,31.61,31.62,31.58,31.61,135606.0,25.5867,25.5948,25.5625,25.5867,135606.0
2017-02-27 12:10:00,31.61,31.64,31.59,31.63,75189.0,25.5867,25.611,25.5706,25.6029,75189.0
2017-02-27 12:20:00,31.64,31.65,31.6,31.61,51304.0,25.611,25.6191,25.5786,25.5867,51304.0
2017-02-27 12:30:00,31.61,31.62,31.59,31.6,44568.0,25.5867,25.5948,25.5706,25.5786,44568.0
2017-02-27 12:40:00,31.6,31.61,31.58,31.59,66116.0,25.5786,25.5867,25.5625,25.5706,66116.0
2017-02-27 12:50:00,31.6,31.61,31.59,31.6,56152.0,25.5786,25.5867,25.5706,25.5786,56152.0
2017-02-27 13:00:00,31.6,31.6,31.59,31.6,17586.0,25.5786,25.5786,25.5706,25.5786,17586.0
2017-02-27 13:10:00,31.6,31.6,31.57,31.6,82171.0,25.5786,25.5786,25.5544,25.5786,82171.0
2017-02-27 13:20:00,31.6,31.64,31.59,31.64,45869.0,25.5786,25.611,25.5706,25.611,45869.0
2017-02-27 13:30:00,31.63,31.64,31.6,31.61,30704.0,25.6029,25.611,25.5786,25.5867,30704.0
2017-02-27 13:40:00,31.61,31.63,31.61,31.62,36520.0,25.5867,25.6029,25.5867,25.5948,36520.0
2017-02-27 13:50:00,31.63,31.63,31.6,31.61,95844.0,25.6029,25.6029,25.5786,25.5867,95844.0
2017-02-27 14:00:00,31.61,31.62,31.6,31.62,44861.0,25.5867,25.5948,25.5786,25.5948,44861.0
2017-02-27 14:10:00,31.62,31.62,31.58,31.59,78455.0,25.5948,25.5948,25.5625,25.5706,78455.0
2017-02-27 14:20:00,31.59,31.64,31.58,31.61,80629.0,25.5706,25.611,25.5625,25.5867,80629.0
2017-02-27 14:30:00,31.61,31.62,31.59,31.6,131247.0,25.5867,25.5948,25.5706,25.5786,131247.0
2017-02-27 14:40:00,31.6,31.61,31.58,31.6,53238.0,25.5786,25.5867,25.5625,25.5786,53238.0
2017-02-27 14:50:00,31.59,31.6,31.58,31.59,30505.0,25.5706,25.5786,25.5625,25.5706,30505.0
2017-02-27 15:00:00,31.59,31.59,31.56,31.56,138118.0,25.5706,25.5706,25.5463,25.5463,138118.0
2017-02-27 15:10:00,31.56,31.57,31.52,31.53,311834.0,25.5463,25.5544,25.5139,25.522,311834.0
2017-02-27 15:20:00,31.53,31.56,31.52,31.56,140321.0,25.522,25.5463,25.5139,25.5463,140321.0
2017-02-27 15:30:00,31.56,31.56,31.52,31.52,302229.0,25.5463,25.5463,25.5139,25.5139,302229.0
2017-02-27 15:40:00,31.53,31.56,31.5,31.54,462884.0,25.522,25.5463,25.4977,25.5301,462884.0
2017-02-27 15:50:00,31.55,31.55,31.48,31.52,996607.0,25.5382,25.5382,25.4815,25.5139,996607.0
2017-02-28 09:30:00,31.59,31.68,31.56,31.63,178684.0,25.5706,25.6434,25.5463,25.6029,178684.0
2017-02-28 09:40:00,31.63,31.65,31.57,31.58,214270.0,25.6029,25.6191,25.5544,25.5625,214270.0
2017-02-28 09:50:00,31.58,31.59,31.44,31.51,285577.0,25.5625,25.5706,25.4491,25.5058,285577.0
2017-02-28 10:00:00,31.51,31.57,31.5,31.56,134110.0,25.5058,25.5544,25.4977,25.5463,134110.0
2017-02-28 10:10:00,31.55,31.57,31.54,31.57,86242.0,25.5382,25.5544,25.5301,25.5544,86242.0
2017-02-28 10:20:00,31.57,31.57,31.52,31.53,72366.0,25.5544,25.5544,25.5139,25.522,72366.0
2017-02-28 10:30:00,31.53,31.57,31.49,31.5,115015.0,25.522,25.5544,25.4896,25.4977,115015.0
2017-02-28 10:40:00,31.49,31.49,31.44,31.49,188315.0,25.4896,25.4896,25.4491,25.4896,188315.0
2017-02-28 10:50:00,31.49,31.49,31.45,31.47,80839.0,25.4896,25.4896,25.4572,25.4734,80839.0
2017-02-28 11:00:00,31.47,31.51,31.46,31.48,200687.0,25.4734,25.5058,25.4653,25.4815,200687.0
2017-02-28 11:10:00,31.48,31.5,31.46,31.49,112593.0,25.4815,25.4977,25.4653,25.4896,112593.0
2017-02-28 11:20:00,31.49,31.5,31.43,31.43,85021.0,25.4896,25.4977,25.441,25.441,85021.0
2017-02-28 11:30:00,31.44,31.52,31.43,31.51,288513.0,25.4491,25.5139,25.441,25.5058,288513.0
2017-02-28 11:40:00,31.5,31.52,31.49,31.5,72674.0,25.4977,25.5139,25.4896,25.4977,72674.0
2017-02-28 11:50:00,31.5,31.54,31.49,31.53,76737.0,25.4977,25.5301,25.4896,25.522,76737.0
2017-02-28 12:00:00,31.53,31.55,31.5,31.51,50942.0,25.522,25.5382,25.4977,25.5058,50942.0
2017-02-28 12:10:00,31.5,31.53,31.49,31.51,91224.0,25.4977,25.522,25.4896,25.5058,91224.0
2017-02-28 12:20:00,31.51,31.51,31.48,31.49,49020.0,25.5058,25.5058,25.4815,25.4896,49020.0
2017-02-28 12:30:00,31.49,31.49,31.46,31.46,34551.0,25.4896,25.4896,25.4653,25.4653,34551.0
2017-02-28 12:40:00,31.46,31.47,31.4,31.42,132559.0,25.4653,25.4734,25.4168,25.4329,132559.0
2017-02-28 12:50:00,31.41,31.43,31.4,31.42,135669.0,25.4248,25.441,25.4168,25.4329,135669.0
2017-02-28 13:00:00,31.42,31.47,31.41,31.46,107397.0,25.4329,25.4734,25.4248,25.4653,107397.0
2017-02-28 13:10:00,31.46,31.48,31.44,31.48,67401.0,25.4653,25.4815,25.4491,25.4815,67401.0
2017-02-28 13:20:00,31.47,31.47,31.46,31.46,34979.0,25.4734,25.4734,25.4653,25.4653,34979.0
2017-02-28 13:30:00,31.47,31.51,31.45,31.5,96525.0,25.4734,25.5058,25.4572,25.4977,96525.0
2017-02-28 13:40:00,31.5,31.52,31.46,31.51,177059.0,25.4977,25.5139,25.4653,25.5058,177059.0
2017-02-28 13:50:00,31.51,31.53,31.5,31.51,44842.0,25.5058,25.522,25.4977,25.5058,44842.0
2017-02-28 14:00:00,31.51,31.51,31.43,31.45,72489.0,25.5058,25.5058,25.441,25.4572,72489.0
2017-02-28 14:10:00,31.45,31.47,31.44,31.45,91963.0,25.4572,25.4734,25.4491,25.4572,91963.0
2017-02-28 14:20:00,31.46,31.49,31.45,31.47,61717.0,25.4653,25.4896,25.4572,25.4734,61717.0
2017-02-28 14:30:00,31.46,31.48,31.44,31.46,106559.0,25.4653,25.4815,25.4491,25.4653,106559.0
2017-02-28 14:40:00,31.46,31.47,31.44,31.46,130595.0,25.4653,25.4734,25.4491,25.4653,130595.0
2017-02-28 14:50:00,31.46,31.47,31.45,31.45,56324.0,25.4653,25.4734,25.4572,25.4572,56324.0
2017-02-28 15:00:00,31.45,31.46,31.45,31.46,49100.0,25.4572,25.4653,25.4572,25.4653,49100.0
2017-02-28 15:10:00,31.46,31.47,31.44,31.45,129000.0,25.4653,25.4734,25.4491,25.4572,129000.0
2017-02-28 15:20:00,31.46,31.46,31.43,31.44,94844.0,25.4653,25.4653,25.441,25.4491,94844.0
2017-02-28 15:30:00,31.43,31.44,31.4,31.41,168060.0,25.441,25.4491,25.4168,25.4248,168060.0
2017-02-28 15:40:00,31.41,31.45,31.4,31.42,277613.0,25.4248,25.4572,25.4168,25.4329,277613.0
2017-02-28 15:50:00,31.42,31.47,31.41,31.47,555806.0,25.4329,25.4734,25.4248,25.4734,555806.0
2017-03-01 09:30:00,31.43,31.46,31.34,31.4,474792.0,25.441,25.4653,25.3682,25.4168,474792.0
2017-03-01 09:40:00,31.4,31.46,31.37,31.43,139382.0,25.4168,25.4653,25.3925,25.441,139382.0
2017-03-01 09:50:00,31.43,31.43,31.31,31.38,74771.0,25.441,25.441,25.3439,25.4006,74771.0
2017-03-01 10:00:00,31.38,31.43,31.35,31.36,129356.0,25.4006,25.441,25.3763,25.3844,129356.0
2017-03-01 10:10:00,31.35,31.36,31.31,31.31,75274.0,25.3763,25.3844,25.3439,25.3439,75274.0
2017-03-01 10:20:00,31.31,31.34,31.3,31.3,90927.0,25.3439,25.3682,25.3358,25.3358,90927.0
2017-03-01 10:30:00,31.31,31.31,31.26,31.29,136473.0,25.3439,25.3439,25.3034,25.3277,136473.0
2017-03-01 10:40:00,31.29,31.35,31.28,31.35,60085.0,25.3277,25.3763,25.3196,25.3763,60085.0
2017-03-01 10:50:00,31.35,31.42,31.34,31.4,65311.0,25.3763,25.4329,25.3682,25.4168,65311.0
2017-03-01 11:00:00,31.4,31.43,31.38,31.43,72404.0,25.4168,25.441,25.4006,25.441,72404.0
2017-03-01 11:10:00,31.43,31.46,31.42,31.45,91324.0,25.441,25.4653,25.4329,25.4572,91324.0
2017-03-01 11:20:00,31.45,31.47,31.4,31.42,166646.0,25.4572,25.4734,25.4168,25.4329,166646.0
2017-03-01 11:30:00,31.42,31.44,31.39,31.42,95420.0,25.4329,25.4491,25.4087,25.4329,95420.0
2017-03-01 11:40:00,31.43,31.44,31.4,31.41,83288.0,25.441,25.4491,25.4168,25.4248,83288.0
2017-03-01 11:50:00,31.42,31.46,31.4,31.45,42874.0,25.4329,25.4653,25.4168,25.4572,42874.0
2017-03-01 12:00:00,31.46,31.55,31.45,31.53,60758.0,25.4653,25.5382,25.4572,25.522,60758.0
2017-03-01 12:10:00,31.53,31.55,31.51,31.51,65583.0,25.522,25.5382,25.5058,25.5058,65583.0
2017-03-01 12:20:00,31.51,31.52,31.48,31.48,34601.0,25.5058,25.5139,25.4815,25.4815,34601.0
2017-03-01 12:30:00,31.49,31.49,31.43,31.43,56821.0,25.4896,25.4896,25.441,25.441,56821.0
2017-03-01 12:40:00,31.43,31.44,31.41,31.43,79716.0,25.441,25.4491,25.4248,25.441,79716.0
2017-03-01 12:50:00,31.42,31.43,31.41,31.42,88031.0,25.4329,25.441,25.4248,25.4329,88031.0
2017-03-01 13:00:00,31.41,31.43,31.41,31.42,26546.0,25.4248,25.441,25.4248,25.4329,26546.0
2017-03-01 13:10:00,31.43,31.43,31.37,31.38,124690.0,25.441,25.441,25.3925,25.4006,124690.0
2017-03-01 13:20:00,31.39,31.44,31.38,31.44,124819.0,25.4087,25.4491,25.4006,25.4491,124819.0
2017-03-01 13:30:00,31.44,31.47,31.44,31.45,43178.0,25.4491,25.4734,25.4491,25.4572,43178.0
2017-03-01 13:40:00,31.45,31.5,31.45,31.49,35316.0,25.4572,25.4977,25.4572,25.4896,35316.0
2017-03-01 13:50:00,31.49,31.49,31.45,31.46,42606.0,25.4896,25.4896,25.4572,25.4653,42606.0
2017-03-01 14:00:00,31.46,31.48,31.45,31.46,54221.0,25.4653,25.4815,25.4572,25.4653,54221.0
2017-03-01 14:10:00,31.46,31.55,31.45,31.53,136945.0,25.4653,25.5382,25.4572,25.522,136945.0
2017-03-01 14:20:00,31.54,31.56,31.53,31.54,99023.0,25.5301,25.5463,25.522,25.5301,99023.0
2017-03-01 14:30:00,31.54,31.54,31.49,31.5,130737.0,25.5301,25.5301,25.4896,25.4977,130737.0
2017-03-01 14:40:00,31.5,31.52,31.48,31.51,98604.0,25.4977,25.5139,25.4815,25.5058,98604.0
2017-03-01 14:50:00,31.51,31.52,31.5,31.52,51727.0,25.5058,25.5139,25.4977,25.5139,51727.0
2017-03-01 15:00:00,31.52,31.52,31.49,31.49,63849.0,25.5139,25.5139,25.4896,25.4896,63849.0
2017-03-01 15:10:00,31.5,31.51,31.48,31.48,122811.0,25.4977,25.5058,25.4815,25.4815,122811.0
2017-03-01 15:20:00,31.48,31.51,31.48,31.5,64201.0,25.4815,25.5058,25.4815,25.4977,64201.0
2017-03-01 15:30:00,31.51,31.54,31.5,31.54,80575.0,25.5058,25.5301,25.4977,25.5301,80575.0
2017-03-01 15:40:00,31.54,31.6,31.53,31.59,393693.0,25.5301,25.5786,25.522,25.5706,393693.0
2017-03-01 15:50:00,31.59,31.6,31.54,31.55,331838.0,25.5706,25.5786,25.5301,25.5382,331838.0
2017-03-02 09:30:00,31.19,31.24,30.96,31.01,706628.0,25.2468,25.2872,25.0606,25.1011,706628.0
2017-03-02 09:40:00,31.02,31.09,30.95,30.96,305880.0,25.1092,25.1658,25.0525,25.0606,305880.0
2017-03-02 09:50:00,30.96,30.98,30.9,30.92,391946.0,25.0606,25.0768,25.012,25.0282,391946.0
2017-03-02 10:00:00,30.91,31.02,30.91,30.99,441217.0,25.0201,25.1092,25.0201,25.0849,441217.0
2017-03-02 10:10:00,31.0,31.0,30.91,30.93,169567.0,25.093,25.093,25.0201,25.0363,169567.0
2017-03-02 10:20:00,30.94,30.96,30.87,30.88,198361.0,25.0444,25.0606,24.9877,24.9958,198361.0
2017-03-02 10:30:00,30.88,30.89,30.84,30.88,217528.0,24.9958,25.0039,24.9635,24.9958,217528.0
2017-03-02 10:40:00,30.88,30.92,30.8,30.83,262593.0,24.9958,25.0282,24.9311,24.9554,262593.0
2017-03-02 10:50:00,30.82,30.84,30.8,30.81,110478.0,24.9473,24.9635,24.9311,24.9392,110478.0
2017-03-02 11:00:00,30.81,30.85,30.8,30.8,126238.0,24.9392,24.9716,24.9311,24.9311,126238.0
2017-03-02 11:10:00,30.8,30.85,30.79,30.83,425138.0,24.9311,24.9716,24.923,24.9554,425138.0
2017-03-02 11:20:00,30.84,30.86,30.82,30.86,184409.0,24.9635,24.9797,24.9473,24.9797,184409.0
2017-03-02 11:30:00,30.86,30.89,30.83,30.85,121310.0,24.9797,25.0039,24.9554,24.9716,121310.0
2017-03-02 11:40:00,30.84,30.88,30.84,30.87,159598.0,24.9635,24.9958,24.9635,24.9877,159598.0
2017-03-02 11:50:00,30.87,30.88,30.85,30.88,186687.0,24.9877,24.9958,24.9716,24.9958,186687.0
2017-03-02 12:00:00,30.87,30.89,30.86,30.89,119442.0,24.9877,25.0039,24.9797,25.0039,119442.0
2017-03-02 12:10:00,30.89,30.94,30.87,30.93,355714.0,25.0039,25.0444,24.9877,25.0363,355714.0
2017-03-02 12:20:00,30.93,30.93,30.89,30.9,128195.0,25.0363,25.0363,25.0039,25.012,128195.0
2017-03-02 12:30:00,30.89,30.91,30.87,30.89,76565.0,25.0039,25.0201,24.9877,25.0039,76565.0
2017-03-02 12:40:00,30.9,30.9,30.86,30.87,81704.0,25.012,25.012,24.9797,24.9877,81704.0
2017-03-02 12:50:00,30.87,30.89,30.86,30.89,60105.0,24.9877,25.0039,24.9797,25.0039,60105.0
2017-03-02 13:00:00,30.89,30.9,30.87,30.88,56781.0,25.0039,25.012,24.9877,24.9958,56781.0
2017-03-02 13:10:00,30.88,30.88,30.84,30.85,146388.0,24.9958,24.9958,24.9635,24.9716,146388.0
2017-03-02 13:20:00,30.85,30.87,30.83,30.86,118025.0,24.9716,24.9877,24.9554,24.9797,118025.0
2017-03-02 13:30:00,30.85,30.86,30.83,30.83,97376.0,24.9716,24.9797,24.9554,24.9554,97376.0
2017-03-02 13:40:00,30.83,30.84,30.81,30.83,106704.0,24.9554,24.9635,24.9392,24.9554,106704.0
2017-03-02 13:50:00,30.84,30.87,30.83,30.85,80001.0,24.9635,24.9877,24.9554,24.9716,80001.0
2017-03-02 14:00:00,30.85,30.91,30.85,30.9,135832.0,24.9716,25.0201,24.9716,25.012,135832.0
2017-03-02 14:10:00,30.89,30.91,30.89,30.9,92032.0,25.0039,25.0201,25.0039,25.012,92032.0
2017-03-02 14:20:00,30.9,30.97,30.9,30.97,99132.0,25.012,25.0687,25.012,25.0687,99132.0
2017-03-02 14:30:00,30.96,30.98,30.95,30.95,85306.0,25.0606,25.0768,25.0525,25.0525,85306.0
2017-03-02 14:40:00,30.95,30.98,30.92,30.98,123175.0,25.0525,25.0768,25.0282,25.0768,123175.0
2017-03-02 14:50:00,30.97,30.99,30.95,30.99,214354.0,25.0687,25.0849,25.0525,25.0849,214354.0
2017-03-02 15:00:00,30.99,30.99,30.96,30.98,133703.0,25.0849,25.0849,25.0606,25.0768,133703.0
2017-03-02 15:10:00,30.97,30.97,30.9,30.92,158731.0,25.0687,25.0687,25.012,25.0282,158731.0
2017-03-02 15:20:00,30.92,30.93,30.91,30.93,111059.0,25.0282,25.0363,25.0201,25.0363,111059.0
2017-03-02 15:30:00,30.93,30.93,30.91,30.92,140291.0,25.0363,25.0363,25.0201,25.0282,140291.0
2017-03-02 15:40:00,30.92,30.93,30.86,30.89,373045.0,25.0282,25.0363,24.9797,25.0039,373045.0
2017-03-02 15:50:00,30.89,30.92,30.86,30.87,752676.0,25.0039,25.0282,24.9797,24.9877,752676.0
2017-03-03 09:30:00,30.87,30.87,30.65,30.76,506449.0,24.9877,24.9877,24.8097,24.8987,506449.0
2017-03-03 09:40:00,30.76,30.76,30.71,30.74,291093.0,24.8987,24.8987,24.8582,24.8825,291093.0
2017-03-03 09:50:00,30.74,30.75,30.62,30.63,268612.0,24.8825,24.8906,24.7854,24.7935,268612.0
2017-03-03 10:00:00,30.63,30.67,30.61,30.61,178697.0,24.7935,24.8259,24.7773,24.7773,178697.0
2017-03-03 10:10:00,30.61,30.63,30.58,30.58,172788.0,24.7773,24.7935,24.753,24.753,172788.0
2017-03-03 10:20:00,30.58,30.63,30.54,30.63,187718.0,24.753,24.7935,24.7206,24.7935,187718.0
2017-03-03 10:30:00,30.63,30.63,30.59,30.61,114321.0,24.7935,24.7935,24.7611,24.7773,114321.0
2017-03-03 10:40:00,30.6,30.66,30.59,30.64,176035.0,24.7692,24.8178,24.7611,24.8016,176035.0
2017-03-03 10:50:00,30.64,30.66,30.62,30.63,126466.0,24.8016,24.8178,24.7854,24.7935,126466.0
2017-03-03 11:00:00,30.62,30.63,30.6,30.62,104318.0,24.7854,24.7935,24.7692,24.7854,104318.0
2017-03-03 11:10:00,30.62,30.67,30.61,30.66,113529.0,24.7854,24.8259,24.7773,24.8178,113529.0
2017-03-03 11:20:00,30.66,30.67,30.64,30.64,75545.0,24.8178,24.8259,24.8016,24.8016,75545.0
2017-03-03 11:30:00,30.65,30.68,30.63,30.68,98246.0,24.8097,24.834,24.7935,24.834,98246.0
2017-03-03 11:40:00,30.67,30.68,30.61,30.64,175674.0,24.8259,24.834,24.7773,24.8016,175674.0
2017-03-03 11:50:00,30.64,30.64,30.61,30.63,47481.0,24.8016,24.8016,24.7773,24.7935,47481.0
2017-03-03 12:00:00,30.64,30.65,30.62,30.64,65340.0,24.8016,24.8097,24.7854,24.8016,65340.0
2017-03-03 12:10:00,30.63,30.64,30.62,30.63,64822.0,24.7935,24.8016,24.7854,24.7935,64822.0
2017-03-03 12:20:00,30.63,30.66,30.61,30.65,133063.0,24.7935,24.8178,24.7773,24.8097,133063.0
2017-03-03 12:30:00,30.65,30.69,30.64,30.65,128837.0,24.8097,24.842,24.8016,24.8097,128837.0
2017-03-03 12:40:00,30.66,30.66,30.64,30.64,30646.0,24.8178,24.8178,24.8016,24.8016,30646.0
2017-03-03 12:50:00,30.64,30.66,30.63,30.65,57221.0,24.8016,24.8178,24.7935,24.8097,57221.0
2017-03-03 13:00:00,30.64,30.67,30.6,30.64,77245.0,24.8016,24.8259,24.7692,24.8016,77245.0
2017-03-03 13:10:00,30.65,30.69,30.64,30.66,247089.0,24.8097,24.842,24.8016,24.8178,247089.0
2017-03-03 13:20:00,30.66,30.7,30.65,30.69,79095.0,24.8178,24.8501,24.8097,24.842,79095.0
2017-03-03 13:30:00,30.69,30.71,30.68,30.71,45330.0,24.842,24.8582,24.834,24.8582,45330.0
2017-03-03 13:40:00,30.71,30.78,30.7,30.78,75463.0,24.8582,24.9149,24.8501,24.9149,75463.0
2017-03-03 13:50:00,30.78,30.81,30.74,30.76,85245.0,24.9149,24.9392,24.8825,24.8987,85245.0
2017-03-03 14:00:00,30.76,30.81,30.74,30.8,132300.0,24.8987,24.9392,24.8825,24.9311,132300.0
2017-03-03 14:10:00,30.8,30.85,30.8,30.83,190679.0,24.9311,24.9716,24.9311,24.9554,190679.0
2017-03-03 14:20:00,30.83,30.86,30.82,30.82,92637.0,24.9554,24.9797,24.9473,24.9473,92637.0
2017-03-03 14:30:00,30.83,30.86,30.82,30.86,86222.0,24.9554,24.9797,24.9473,24.9797,86222.0
2017-03-03 14:40:00,30.86,30.86,30.85,30.86,78577.0,24.9797,24.9797,24.9716,24.9797,78577.0
2017-03-03 14:50:00,30.85,30.92,30.85,30.88,184255.0,24.9716,25.0282,24.9716,24.9958,184255.0
2017-03-03 15:00:00,30.87,30.88,30.82,30.83,109942.0,24.9877,24.9958,24.9473,24.9554,109942.0
2017-03-03 15:10:00,30.84,30.84,30.82,30.82,84216.0,24.9635,24.9635,24.9473,24.9473,84216.0
2017-03-03 15:20:00,30.82,30.87,30.82,30.87,143127.0,24.9473,24.9877,24.9473,24.9877,143127.0
2017-03-03 15:30:00,30.87,30.87,30.84,30.87,154496.0,24.9877,24.9877,24.9635,24.9877,154496.0
2017-03-03 15:40:00,30.87,30.87,30.83,30.85,231017.0,24.9877,24.9877,24.9554,24.9716,231017.0
2017-03-03 15:50:00,30.86,30.87,30.83,30.85,420948.0,24.9797,24.9877,24.9554,24.9716,420948.0
2017-03-06 09:30:00,30.8,30.87,30.73,30.84,479702.0,24.9311,24.9877,24.8744,24.9635,479702.0
2017-03-06 09:40:00,30.85,30.85,30.76,30.76,189475.0,24.9716,24.9716,24.8987,24.8987,189475.0
2017-03-06 09:50:00,30.76,30.81,30.74,30.75,97872.0,24.8987,24.9392,24.8825,24.8906,97872.0
2017-03-06 10:00:00,30.75,30.82,30.73,30.82,92361.0,24.8906,24.9473,24.8744,24.9473,92361.0
2017-03-06 10:10:00,30.82,30.86,30.81,30.83,87146.0,24.9473,24.9797,24.9392,24.9554,87146.0
2017-03-06 10:20:00,30.83,30.83,30.76,30.78,108500.0,24.9554,24.9554,24.8987,24.9149,108500.0
2017-03-06 10:30:00,30.77,30.81,30.75,30.81,71217.0,24.9068,24.9392,24.8906,24.9392,71217.0
2017-03-06 10:40:00,30.81,30.82,30.77,30.77,90347.0,24.9392,24.9473,24.9068,24.9068,90347.0
2017-03-06 10:50:00,30.78,30.83,30.76,30.8,449368.0,24.9149,24.9554,24.8987,24.9311,449368.0
2017-03-06 11:00:00,30.79,30.82,30.77,30.8,116318.0,24.923,24.9473,24.9068,24.9311,116318.0
2017-03-06 11:10:00,30.8,30.81,30.75,30.76,209847.0,24.9311,24.9392,24.8906,24.8987,209847.0
2017-03-06 11:20:00,30.76,30.79,30.75,30.78,75408.0,24.8987,24.923,24.8906,24.9149,75408.0
2017-03-06 11:30:00,30.78,30.82,30.77,30.81,63840.0,24.9149,24.9473,24.9068,24.9392,63840.0
2017-03-06 11:40:00,30.8,30.8,30.77,30.77,40191.0,24.9311,24.9311,24.9068,24.9068,40191.0
2017-03-06 11:50:00,30.78,30.78,30.75,30.76,88044.0,24.9149,24.9149,24.8906,24.8987,88044.0
2017-03-06 12:00:00,30.76,30.77,30.73,30.73,171238.0,24.8987,24.9068,24.8744,24.8744,171238.0
2017-03-06 12:10:00,30.73,30.75,30.72,30.72,43285.0,24.8744,24.8906,24.8663,24.8663,43285.0
2017-03-06 12:20:00,30.73,30.73,30.71,30.71,56055.0,24.8744,24.8744,24.8582,24.8582,56055.0
2017-03-06 12:30:00,30.71,30.78,30.71,30.77,95266.0,24.8582,24.9149,24.8582,24.9068,95266.0
2017-03-06 12:40:00,30.78,30.78,30.76,30.76,36058.0,24.9149,24.9149,24.8987,24.8987,36058.0
2017-03-06 12:50:00,30.77,30.86,30.75,30.86,144761.0,24.9068,24.9797,24.8906,24.9797,144761.0
2017-03-06 13:00:00,30.85,30.9,30.85,30.89,79986.0,24.9716,25.012,24.9716,25.0039,79986.0
2017-03-06 13:10:00,30.88,30.9,30.88,30.9,161688.0,24.9958,25.012,24.9958,25.012,161688.0
2017-03-06 13:20:00,30.89,30.93,30.89,30.91,105853.0,25.0039,25.0363,25.0039,25.0201,105853.0
2017-03-06 13:30:00,30.91,30.92,30.88,30.89,98488.0,25.0201,25.0282,24.9958,25.0039,98488.0
2017-03-06 13:40:00,30.89,30.92,30.89,30.9,200595.0,25.0039,25.0282,25.0039,25.012,200595.0
2017-03-06 13:50:00,30.9,30.91,30.87,30.9,74212.0,25.012,25.0201,24.9877,25.012,74212.0
2017-03-06 14:00:00,30.9,30.93,30.89,30.92,114618.0,25.012,25.0363,25.0039,25.0282,114618.0
2017-03-06 14:10:00,30.92,30.92,30.88,30.91,109437.0,25.0282,25.0282,24.9958,25.0201,109437.0
2017-03-06 14:20:00,30.9,30.91,30.89,30.89,43334.0,25.012,25.0201,25.0039,25.0039,43334.0
2017-03-06 14:30:00,30.9,30.95,30.89,30.94,90524.0,25.012,25.0525,25.0039,25.0444,90524.0
2017-03-06 14:40:00,30.94,30.94,30.92,30.92,85545.0,25.0444,25.0444,25.0282,25.0282,85545.0
2017-03-06 14:50:00,30.92,30.93,30.89,30.9,72896.0,25.0282,25.0363,25.0039,25.012,72896.0
2017-03-06 15:00:00,30.91,30.91,30.89,30.9,78613.0,25.0201,25.0201,25.0039,25.012,78613.0
2017-03-06 15:10:00,30.91,30.91,30.89,30.9,90455.0,25.0201,25.0201,25.0039,25.012,90455.0
2017-03-06 15:20:00,30.91,30.92,30.89,30.89,107548.0,25.0201,25.0282,25.0039,25.0039,107548.0
2017-03-06 15:30:00,30.9,30.9,30.86,30.89,93737.0,25.012,25.012,24.9797,25.0039,93737.0
2017-03-06 15:40:00,30.9,30.92,30.88,30.88,166257.0,25.012,25.0282,24.9958,24.9958,166257.0
2017-03-06 15:50:00,30.89,30.89,30.85,30.86,354695.0,25.0039,25.0039,24.9716,24.9797,354695.0
2017-03-07 09:30:00,31.01,31.25,30.96,31.23,670942.0,25.1011,25.2953,25.0606,25.2791,670942.0
2017-03-07 09:40:00,31.22,31.26,31.13,31.25,521980.0,25.2711,25.3034,25.1982,25.2953,521980.0
2017-03-07 09:50:00,31.25,31.3,31.21,31.24,277343.0,25.2953,25.3358,25.263,25.2872,277343.0
2017-03-07 10:00:00,31.23,31.28,31.18,31.26,228635.0,25.2791,25.3196,25.2387,25.3034,228635.0
2017-03-07 10:10:00,31.26,31.28,31.23,31.28,176302.0,25.3034,25.3196,25.2791,25.3196,176302.0
2017-03-07 10:20:00,31.27,31.31,31.25,31.29,241060.0,25.3115,25.3439,25.2953,25.3277,241060.0
2017-03-07 10:30:00,31.29,31.36,31.28,31.33,394614.0,25.3277,25.3844,25.3196,25.3601,394614.0
2017-03-07 10:40:00,31.34,31.39,31.29,31.37,260979.0,25.3682,25.4087,25.3277,25.3925,260979.0
2017-03-07 10:50:00,31.36,31.38,31.36,31.38,116550.0,25.3844,25.4006,25.3844,25.4006,116550.0
2017-03-07 11:00:00,31.38,31.38,31.33,31.33,99044.0,25.4006,25.4006,25.3601,25.3601,99044.0
2017-03-07 11:10:00,31.34,31.37,31.33,31.37,88891.0,25.3682,25.3925,25.3601,25.3925,88891.0
2017-03-07 11:20:00,31.37,31.37,31.29,31.31,173423.0,25.3925,25.3925,25.3277,25.3439,173423.0
2017-03-07 11:30:00,31.3,31.39,31.29,31.37,211988.0,25.3358,25.4087,25.3277,25.3925,211988.0
2017-03-07 11:40:00,31.38,31.39,31.34,31.37,87803.0,25.4006,25.4087,25.3682,25.3925,87803.0
2017-03-07 11:50:00,31.36,31.36,31.34,31.35,25610.0,25.3844,25.3844,25.3682,25.3763,25610.0
2017-03-07 12:00:00,31.35,31.35,31.3,31.34,69163.0,25.3763,25.3763,25.3358,25.3682,69163.0
2017-03-07 12:10:00,31.33,31.36,31.32,31.36,70562.0,25.3601,25.3844,25.352,25.3844,70562.0
2017-03-07 12:20:00,31.36,31.38,31.35,31.36,76747.0,25.3844,25.4006,25.3763,25.3844,76747.0
2017-03-07 12:30:00,31.35,31.35,31.31,31.34,111706.0,25.3763,25.3763,25.3439,25.3682,111706.0
2017-03-07 12:40:00,31.34,31.38,31.33,31.36,119193.0,25.3682,25.4006,25.3601,25.3844,119193.0
2017-03-07 12:50:00,31.37,31.4,31.35,31.37,73657.0,25.3925,25.4168,25.3763,25.3925,73657.0
2017-03-07 13:00:00,31.37,31.37,31.33,31.37,106631.0,25.3925,25.3925,25.3601,25.3925,106631.0
2017-03-07 13:10:00,31.36,31.39,31.35,31.38,34849.0,25.3844,25.4087,25.3763,25.4006,34849.0
2017-03-07 13:20:00,31.38,31.39,31.36,31.37,82448.0,25.4006,25.4087,25.3844,25.3925,82448.0
2017-03-07 13:30:00,31.37,31.4,31.37,31.39,83410.0,25.3925,25.4168,25.3925,25.4087,83410.0
2017-03-07 13:40:00,31.38,31.4,31.35,31.37,78024.0,25.4006,25.4168,25.3763,25.3925,78024.0
2017-03-07 13:50:00,31.37,31.38,31.34,31.35,105597.0,25.3925,25.4006,25.3682,25.3763,105597.0
2017-03-07 14:00:00,31.35,31.37,31.32,31.34,84830.0,25.3763,25.3925,25.352,25.3682,84830.0
2017-03-07 14:10:00,31.34,31.35,31.32,31.33,47870.0,25.3682,25.3763,25.352,25.3601,47870.0
2017-03-07 14:20:00,31.33,31.34,31.31,31.34,67064.0,25.3601,25.3682,25.3439,25.3682,67064.0
2017-03-07 14:30:00,31.34,31.38,31.33,31.38,107082.0,25.3682,25.4006,25.3601,25.4006,107082.0
2017-03-07 14:40:00,31.38,31.39,31.35,31.36,102429.0,25.4006,25.4087,25.3763,25.3844,102429.0
2017-03-07 14:50:00,31.36,31.37,31.34,31.37,75956.0,25.3844,25.3925,25.3682,25.3925,75956.0
2017-03-07 15:00:00,31.37,31.37,31.32,31.36,135714.0,25.3925,25.3925,25.352,25.3844,135714.0
2017-03-07 15:10:00,31.35,31.37,31.32,31.34,157477.0,25.3763,25.3925,25.352,25.3682,157477.0
2017-03-07 15:20:00,31.34,31.34,31.31,31.33,176301.0,25.3682,25.3682,25.3439,25.3601,176301.0
2017-03-07 15:30:00,31.33,31.35,31.29,31.32,276579.0,25.3601,25.3763,25.3277,25.352,276579.0
2017-03-07 15:40:00,31.31,31.33,31.31,31.32,153784.0,25.3439,25.3601,25.3439,25.352,153784.0
2017-03-07 15:50:00,31.32,31.35,31.31,31.32,609697.0,25.352,25.3763,25.3439,25.352,609697.0
2017-03-08 09:30:00,31.47,31.52,31.43,31.47,371206.0,25.4734,25.5139,25.441,25.4734,371206.0
2017-03-08 09:40:00,31.48,31.48,31.41,31.42,255747.0,25.4815,25.4815,25.4248,25.4329,255747.0
2017-03-08 09:50:00,31.43,31.46,31.38,31.44,207372.0,25.441,25.4653,25.4006,25.4491,207372.0
2017-03-08 10:00:00,31.45,31.49,31.4,31.42,163055.0,25.4572,25.4896,25.4168,25.4329,163055.0
2017-03-08 10:10:00,31.42,31.42,31.37,31.4,94464.0,25.4329,25.4329,25.3925,25.4168,94464.0
2017-03-08 10:20:00,31.4,31.41,31.34,31.34,297568.0,25.4168,25.4248,25.3682,25.3682,297568.0
2017-03-08 10:30:00,31.35,31.37,31.32,31.36,139190.0,25.3763,25.3925,25.352,25.3844,139190.0
2017-03-08 10:40:00,31.36,31.38,31.31,31.34,139052.0,25.3844,25.4006,25.3439,25.3682,139052.0
2017-03-08 10:50:00,31.34,31.38,31.33,31.36,73644.0,25.3682,25.4006,25.3601,25.3844,73644.0
2017-03-08 11:00:00,31.37,31.4,31.35,31.4,73659.0,25.3925,25.4168,25.3763,25.4168,73659.0
2017-03-08 11:10:00,31.4,31.41,31.35,31.35,68415.0,25.4168,25.4248,25.3763,25.3763,68415.0
2017-03-08 11:20:00,31.35,31.36,31.33,31.35,40826.0,25.3763,25.3844,25.3601,25.3763,40826.0
2017-03-08 11:30:00,31.36,31.36,31.27,31.28,164923.0,25.3844,25.3844,25.3115,25.3196,164923.0
2017-03-08 11:40:00,31.29,31.32,31.25,31.27,95276.0,25.3277,25.352,25.2953,25.3115,95276.0
2017-03-08 11:50:00,31.26,31.27,31.22,31.26,139918.0,25.3034,25.3115,25.2711,25.3034,139918.0
2017-03-08 12:00:00,31.25,31.26,31.23,31.25,79918.0,25.2953,25.3034,25.2791,25.2953,79918.0
2017-03-08 12:10:00,31.25,31.26,31.24,31.25,71012.0,25.2953,25.3034,25.2872,25.2953,71012.0
2017-03-08 12:20:00,31.25,31.27,31.24,31.27,28678.0,25.2953,25.3115,25.2872,25.3115,28678.0
2017-03-08 12:30:00,31.27,31.3,31.26,31.28,46496.0,25.3115,25.3358,25.3034,25.3196,46496.0
2017-03-08 12:40:00,31.28,31.3,31.27,31.29,26264.0,25.3196,25.3358,25.3115,25.3277,26264.0
2017-03-08 12:50:00,31.29,31.29,31.26,31.28,58454.0,25.3277,25.3277,25.3034,25.3196,58454.0
2017-03-08 13:00:00,31.27,31.28,31.24,31.26,72675.0,25.3115,25.3196,25.2872,25.3034,72675.0
2017-03-08 13:10:00,31.27,31.31,31.27,31.29,64460.0,25.3115,25.3439,25.3115,25.3277,64460.0
2017-03-08 13:20:00,31.29,31.3,31.28,31.3,23479.0,25.3277,25.3358,25.3196,25.3358,23479.0
2017-03-08 13:30:00,31.3,31.31,31.28,31.3,80551.0,25.3358,25.3439,25.3196,25.3358,80551.0
2017-03-08 13:40:00,31.3,31.31,31.29,31.3,40933.0,25.3358,25.3439,25.3277,25.3358,40933.0
2017-03-08 13:50:00,31.29,31.32,31.28,31.3,60776.0,25.3277,25.352,25.3196,25.3358,60776.0
2017-03-08 14:00:00,31.31,31.33,31.29,31.31,100065.0,25.3439,25.3601,25.3277,25.3439,100065.0
2017-03-08 14:10:00,31.31,31.32,31.29,31.3,40142.0,25.3439,25.352,25.3277,25.3358,40142.0
2017-03-08 14:20:00,31.29,31.29,31.25,31.29,64427.0,25.3277,25.3277,25.2953,25.3277,64427.0
2017-03-08 14:30:00,31.29,31.31,31.27,31.28,82481.0,25.3277,25.3439,25.3115,25.3196,82481.0
2017-03-08 14:40:00,31.29,31.3,31.28,31.28,45583.0,25.3277,25.3358,25.3196,25.3196,45583.0
2017-03-08 14:50:00,31.28,31.3,31.25,31.26,98543.0,25.3196,25.3358,25.2953,25.3034,98543.0
2017-03-08 15:00:00,31.27,31.31,31.26,31.3,94412.0,25.3115,25.3439,25.3034,25.3358,94412.0
2017-03-08 15:10:00,31.3,31.3,31.25,31.29,105658.0,25.3358,25.3358,25.2953,25.3277,105658.0
2017-03-08 15:20:00,31.29,31.31,31.28,31.29,78172.0,25.3277,25.3439,25.3196,25.3277,78172.0
2017-03-08 15:30:00,31.29,31.29,31.23,31.23,118771.0,25.3277,25.3277,25.2791,25.2791,118771.0
2017-03-08 15:40:00,31.23,31.25,31.2,31.22,163690.0,25.2791,25.2953,25.2549,25.2711,163690.0
2017-03-08 15:50:00,31.23,31.23,31.2,31.23,263459.0,25.2791,25.2791,25.2549,25.2791,263459.0
2017-03-09 09:30:00,30.89,30.92,30.72,30.87,346899.0,25.0039,25.0282,24.8663,24.9877,346899.0
2017-03-09 09:40:00,30.87,30.94,30.84,30.93,264224.0,24.9877,25.0444,24.9635,25.0363,264224.0
2017-03-09 09:50:00,30.93,30.95,30.88,30.89,106732.0,25.0363,25.0525,24.9958,25.0039,106732.0
2017-03-09 10:00:00,30.89,30.95,30.88,30.94,415601.0,25.0039,25.0525,24.9958,25.0444,415601.0
2017-03-09 10:10:00,30.95,30.95,30.92,30.94,166560.0,25.0525,25.0525,25.0282,25.0444,166560.0
2017-03-09 10:20:00,30.94,30.95,30.92,30.93,196381.0,25.0444,25.0525,25.0282,25.0363,196381.0
2017-03-09 10:30:00,30.93,30.95,30.92,30.93,152847.0,25.0363,25.0525,25.0282,25.0363,152847.0
2017-03-09 10:40:00,30.93,30.95,30.92,30.95,86252.0,25.0363,25.0525,25.0282,25.0525,86252.0
2017-03-09 10:50:00,30.95,31.01,30.94,31.01,107786.0,25.0525,25.1011,25.0444,25.1011,107786.0
2017-03-09 11:00:00,31.0,31.02,30.99,31.0,122900.0,25.093,25.1092,25.0849,25.093,122900.0
2017-03-09 11:10:00,31.0,31.0,30.99,31.0,80420.0,25.093,25.093,25.0849,25.093,80420.0
2017-03-09 11:20:00,31.0,31.0,30.95,30.97,148404.0,25.093,25.093,25.0525,25.0687,148404.0
2017-03-09 11:30:00,30.97,31.0,30.96,31.0,155425.0,25.0687,25.093,25.0606,25.093,155425.0
2017-03-09 11:40:00,31.0,31.01,30.98,31.0,113771.0,25.093,25.1011,25.0768,25.093,113771.0
2017-03-09 11:50:00,31.01,31.01,30.98,30.99,156046.0,25.1011,25.1011,25.0768,25.0849,156046.0
2017-03-09 12:00:00,30.99,31.0,30.97,30.98,58314.0,25.0849,25.093,25.0687,25.0768,58314.0
2017-03-09 12:10:00,30.98,30.99,30.95,30.96,91431.0,25.0768,25.0849,25.0525,25.0606,91431.0
2017-03-09 12:20:00,30.96,31.0,30.95,31.0,61022.0,25.0606,25.093,25.0525,25.093,61022.0
2017-03-09 12:30:00,31.0,31.0,30.98,31.0,45335.0,25.093,25.093,25.0768,25.093,45335.0
2017-03-09 12:40:00,31.0,31.01,30.98,30.99,102078.0,25.093,25.1011,25.0768,25.0849,102078.0
2017-03-09 12:50:00,31.0,31.01,30.98,31.0,68802.0,25.093,25.1011,25.0768,25.093,68802.0
2017-03-09 13:00:00,31.0,31.01,30.98,31.0,69717.0,25.093,25.1011,25.0768,25.093,69717.0
2017-03-09 13:10:00,31.0,31.01,30.98,30.99,67191.0,25.093,25.1011,25.0768,25.0849,67191.0
2017-03-09 13:20:00,30.99,31.01,30.98,31.0,78058.0,25.0849,25.1011,25.0768,25.093,78058.0
2017-03-09 13:30:00,31.01,31.01,30.97,30.97,55845.0,25.1011,25.1011,25.0687,25.0687,55845.0
2017-03-09 13:40:00,30.97,31.01,30.97,30.99,79528.0,25.0687,25.1011,25.0687,25.0849,79528.0
2017-03-09 13:50:00,30.99,30.99,30.95,30.95,101342.0,25.0849,25.0849,25.0525,25.0525,101342.0
2017-03-09 14:00:00,30.95,30.96,30.89,30.9,150060.0,25.0525,25.0606,25.0039,25.012,150060.0
2017-03-09 14:10:00,30.9,30.93,30.88,30.91,83116.0,25.012,25.0363,24.9958,25.0201,83116.0
2017-03-09 14:20:00,30.92,30.95,30.91,30.95,107082.0,25.0282,25.0525,25.0201,25.0525,107082.0
2017-03-09 14:30:00,30.95,30.96,30.92,30.92,83301.0,25.0525,25.0606,25.0282,25.0282,83301.0
2017-03-09 14:40:00,30.93,30.97,30.92,30.96,60653.0,25.0363,25.0687,25.0282,25.0606,60653.0
2017-03-09 14:50:00,30.96,30.99,30.95,30.99,84293.0,25.0606,25.0849,25.0525,25.0849,84293.0
2017-03-09 15:00:00,30.99,31.01,30.98,31.01,103977.0,25.0849,25.1011,25.0768,25.1011,103977.0
2017-03-09 15:10:00,31.01,31.05,31.01,31.05,100363.0,25.1011,25.1334,25.1011,25.1334,100363.0
2017-03-09 15:20:00,31.05,31.05,31.01,31.02,86890.0,25.1334,25.1334,25.1011,25.1092,86890.0
2017-03-09 15:30:00,31.02,31.06,31.01,31.03,150506.0,25.1092,25.1415,25.1011,25.1173,150506.0
2017-03-09 15:40:00,31.02,31.03,31.01,31.01,148616.0,25.1092,25.1173,25.1011,25.1011,148616.0
2017-03-09 15:50:00,31.01,31.02,30.96,30.98,589564.0,25.1011,25.1092,25.0606,25.0768,589564.0
2017-03-10 09:30:00,30.87,30.97,30.82,30.92,423717.0,24.9877,25.0687,24.9473,25.0282,423717.0
2017-03-10 09:40:00,30.92,30.95,30.85,30.94,347737.0,25.0282,25.0525,24.9716,25.0444,347737.0
2017-03-10 09:50:00,30.95,30.95,30.91,30.95,161245.0,25.0525,25.0525,25.0201,25.0525,161245.0
2017-03-10 10:00:00,30.95,30.95,30.91,30.93,76639.0,25.0525,25.0525,25.0201,25.0363,76639.0
2017-03-10 10:10:00,30.93,31.02,30.9,31.0,232061.0,25.0363,25.1092,25.012,25.093,232061.0
2017-03-10 10:20:00,31.01,31.03,30.99,31.0,148812.0,25.1011,25.1173,25.0849,25.093,148812.0
2017-03-10 10:30:00,30.99,31.0,30.97,30.99,79912.0,25.0849,25.093,25.0687,25.0849,79912.0
2017-03-10 10:40:00,30.98,31.0,30.96,30.96,88380.0,25.0768,25.093,25.0606,25.0606,88380.0
2017-03-10 10:50:00,30.97,31.0,30.97,31.0,53554.0,25.0687,25.093,25.0687,25.093,53554.0
2017-03-10 11:00:00,30.99,31.0,30.98,31.0,102567.0,25.0849,25.093,25.0768,25.093,102567.0
2017-03-10 11:10:00,31.0,31.0,30.97,30.99,75949.0,25.093,25.093,25.0687,25.0849,75949.0
2017-03-10 11:20:00,30.99,31.0,30.97,30.97,81401.0,25.0849,25.093,25.0687,25.0687,81401.0
2017-03-10 11:30:00,30.97,30.98,30.95,30.98,81780.0,25.0687,25.0768,25.0525,25.0768,81780.0
2017-03-10 11:40:00,30.98,30.99,30.95,30.96,233873.0,25.0768,25.0849,25.0525,25.0606,233873.0
2017-03-10 11:50:00,30.97,30.99,30.96,30.98,34742.0,25.0687,25.0849,25.0606,25.0768,34742.0
2017-03-10 12:00:00,30.98,30.98,30.91,30.93,98400.0,25.0768,25.0768,25.0201,25.0363,98400.0
2017-03-10 12:10:00,30.93,30.95,30.92,30.94,72428.0,25.0363,25.0525,25.0282,25.0444,72428.0
2017-03-10 12:20:00,30.95,30.98,30.94,30.97,35237.0,25.0525,25.0768,25.0444,25.0687,35237.0
2017-03-10 12:30:00,30.97,30.98,30.95,30.96,141824.0,25.0687,25.0768,25.0525,25.0606,141824.0
2017-03-10 12:40:00,30.95,30.96,30.93,30.94,105072.0,25.0525,25.0606,25.0363,25.0444,105072.0
2017-03-10 12:50:00,30.94,30.94,30.9,30.92,97776.0,25.0444,25.0444,25.012,25.0282,97776.0
2017-03-10 13:00:00,30.92,30.94,30.88,30.89,163375.0,25.0282,25.0444,24.9958,25.0039,163375.0
2017-03-10 13:10:00,30.9,30.93,30.89,30.92,40178.0,25.012,25.0363,25.0039,25.0282,40178.0
2017-03-10 13:20:00,30.92,30.94,30.91,30.91,70722.0,25.0282,25.0444,25.0201,25.0201,70722.0
2017-03-10 13:30:00,30.92,30.94,30.91,30.94,56566.0,25.0282,25.0444,25.0201,25.0444,56566.0
2017-03-10 13:40:00,30.93,30.96,30.92,30.95,84853.0,25.0363,25.0606,25.0282,25.0525,84853.0
2017-03-10 13:50:00,30.94,30.98,30.93,30.97,109278.0,25.0444,25.0768,25.0363,25.0687,109278.0
2017-03-10 14:00:00,30.98,31.0,30.94,30.99,87846.0,25.0768,25.093,25.0444,25.0849,87846.0
2017-03-10 14:10:00,30.99,31.06,30.99,31.05,73747.0,25.0849,25.1415,25.0849,25.1334,73747.0
2017-03-10 14:20:00,31.04,31.05,31.03,31.03,48228.0,25.1254,25.1334,25.1173,25.1173,48228.0
2017-03-10 14:30:00,31.04,31.05,31.01,31.05,74385.0,25.1254,25.1334,25.1011,25.1334,74385.0
2017-03-10 14:40:00,31.05,31.05,31.01,31.01,60318.0,25.1334,25.1334,25.1011,25.1011,60318.0
2017-03-10 14:50:00,31.01,31.04,30.99,31.04,80110.0,25.1011,25.1254,25.0849,25.1254,80110.0
2017-03-10 15:00:00,31.03,31.05,31.02,31.05,79555.0,25.1173,25.1334,25.1092,25.1334,79555.0
2017-03-10 15:10:00,31.05,31.05,31.01,31.02,48071.0,25.1334,25.1334,25.1011,25.1092,48071.0
2017-03-10 15:20:00,31.02,31.05,31.0,31.04,123599.0,25.1092,25.1334,25.093,25.1254,123599.0
2017-03-10 15:30:00,31.04,31.08,31.02,31.06,267117.0,25.1254,25.1577,25.1092,25.1415,267117.0
2017-03-10 15:40:00,31.05,31.07,31.03,31.07,145833.0,25.1334,25.1496,25.1173,25.1496,145833.0
2017-03-10 15:50:00,31.06,31.07,31.04,31.07,465231.0,25.1415,25.1496,25.1254,25.1496,465231.0
2017-03-13 09:30:00,31.27,31.36,31.27,31.29,226035.0,25.3115,25.3844,25.3115,25.3277,226035.0
2017-03-13 09:40:00,31.3,31.35,31.29,31.34,120093.0,25.3358,25.3763,25.3277,25.3682,120093.0
2017-03-13 09:50:00,31.34,31.34,31.29,31.31,73669.0,25.3682,25.3682,25.3277,25.3439,73669.0
2017-03-13 10:00:00,31.32,31.34,31.24,31.25,77053.0,25.352,25.3682,25.2872,25.2953,77053.0
2017-03-13 10:10:00,31.25,31.33,31.25,31.27,71164.0,25.2953,25.3601,25.2953,25.3115,71164.0
2017-03-13 10:20:00,31.27,31.28,31.24,31.27,93738.0,25.3115,25.3196,25.2872,25.3115,93738.0
2017-03-13 10:30:00,31.27,31.29,31.24,31.26,146828.0,25.3115,25.3277,25.2872,25.3034,146828.0
2017-03-13 10:40:00,31.27,31.3,31.24,31.28,70526.0,25.3115,25.3358,25.2872,25.3196,70526.0
2017-03-13 10:50:00,31.27,31.31,31.25,31.29,37106.0,25.3115,25.3439,25.2953,25.3277,37106.0
2017-03-13 11:00:00,31.3,31.36,31.29,31.34,45460.0,25.3358,25.3844,25.3277,25.3682,45460.0
2017-03-13 11:10:00,31.33,31.36,31.33,31.33,91345.0,25.3601,25.3844,25.3601,25.3601,91345.0
2017-03-13 11:20:00,31.34,31.36,31.32,31.35,82975.0,25.3682,25.3844,25.352,25.3763,82975.0
2017-03-13 11:30:00,31.35,31.37,31.32,31.37,74212.0,25.3763,25.3925,25.352,25.3925,74212.0
2017-03-13 11:40:00,31.36,31.39,31.35,31.36,33263.0,25.3844,25.4087,25.3763,25.3844,33263.0
2017-03-13 11:50:00,31.37,31.4,31.36,31.39,59318.0,25.3925,25.4168,25.3844,25.4087,59318.0
2017-03-13 12:00:00,31.38,31.41,31.37,31.39,31207.0,25.4006,25.4248,25.3925,25.4087,31207.0
2017-03-13 12:10:00,31.38,31.4,31.37,31.4,43972.0,25.4006,25.4168,25.3925,25.4168,43972.0
2017-03-13 12:20:00,31.4,31.41,31.37,31.4,114122.0,25.4168,25.4248,25.3925,25.4168,114122.0
2017-03-13 12:30:00,31.39,31.42,31.39,31.4,33451.0,25.4087,25.4329,25.4087,25.4168,33451.0
2017-03-13 12:40:00,31.4,31.43,31.39,31.42,50295.0,25.4168,25.441,25.4087,25.4329,50295.0
2017-03-13 12:50:00,31.42,31.43,31.4,31.4,22096.0,25.4329,25.441,25.4168,25.4168,22096.0
2017-03-13 13:00:00,31.41,31.43,31.39,31.42,91639.0,25.4248,25.441,25.4087,25.4329,91639.0
2017-03-13 13:10:00,31.43,31.44,31.4,31.42,82808.0,25.441,25.4491,25.4168,25.4329,82808.0
2017-03-13 13:20:00,31.42,31.44,31.4,31.42,94986.0,25.4329,25.4491,25.4168,25.4329,94986.0
2017-03-13 13:30:00,31.42,31.44,31.4,31.44,87030.0,25.4329,25.4491,25.4168,25.4491,87030.0
2017-03-13 13:40:00,31.43,31.48,31.42,31.45,102248.0,25.441,25.4815,25.4329,25.4572,102248.0
2017-03-13 13:50:00,31.45,31.49,31.44,31.48,95460.0,25.4572,25.4896,25.4491,25.4815,95460.0
2017-03-13 14:00:00,31.49,31.49,31.45,31.46,69225.0,25.4896,25.4896,25.4572,25.4653,69225.0
2017-03-13 14:10:00,31.45,31.47,31.43,31.46,51044.0,25.4572,25.4734,25.441,25.4653,51044.0
2017-03-13 14:20:00,31.46,31.5,31.45,31.5,42373.0,25.4653,25.4977,25.4572,25.4977,42373.0
2017-03-13 14:30:00,31.5,31.56,31.49,31.54,185827.0,25.4977,25.5463,25.4896,25.5301,185827.0
2017-03-13 14:40:00,31.54,31.56,31.53,31.54,67589.0,25.5301,25.5463,25.522,25.5301,67589.0
2017-03-13 14:50:00,31.53,31.57,31.52,31.56,112283.0,25.522,25.5544,25.5139,25.5463,112283.0
2017-03-13 15:00:00,31.55,31.56,31.52,31.55,128148.0,25.5382,25.5463,25.5139,25.5382,128148.0
2017-03-13 15:10:00,31.55,31.56,31.53,31.54,65136.0,25.5382,25.5463,25.522,25.5301,65136.0
2017-03-13 15:20:00,31.54,31.55,31.52,31.54,50611.0,25.5301,25.5382,25.5139,25.5301,50611.0
2017-03-13 15:30:00,31.54,31.54,31.5,31.5,55630.0,25.5301,25.5301,25.4977,25.4977,55630.0
2017-03-13 15:40:00,31.5,31.53,31.49,31.52,129669.0,25.4977,25.522,25.4896,25.5139,129669.0
2017-03-13 15:50:00,31.52,31.53,31.5,31.51,425182.0,25.5139,25.522,25.4977,25.5058,425182.0
2017-03-14 09:30:00,31.38,31.38,31.24,31.35,295655.0,25.4006,25.4006,25.2872,25.3763,295655.0
2017-03-14 09:40:00,31.35,31.45,31.34,31.45,147582.0,25.3763,25.4572,25.3682,25.4572,147582.0
2017-03-14 09:50:00,31.45,31.47,31.43,31.46,445533.0,25.4572,25.4734,25.441,25.4653,445533.0
2017-03-14 10:00:00,31.46,31.46,31.34,31.34,407567.0,25.4653,25.4653,25.3682,25.3682,407567.0
2017-03-14 10:10:00,31.35,31.36,31.3,31.31,217341.0,25.3763,25.3844,25.3358,25.3439,217341.0
2017-03-14 10:20:00,31.31,31.33,31.3,31.31,68531.0,25.3439,25.3601,25.3358,25.3439,68531.0
2017-03-14 10:30:00,31.31,31.33,31.29,31.3,148236.0,25.3439,25.3601,25.3277,25.3358,148236.0
2017-03-14 10:40:00,31.31,31.32,31.28,31.31,167993.0,25.3439,25.352,25.3196,25.3439,167993.0
2017-03-14 10:50:00,31.3,31.36,31.3,31.35,116340.0,25.3358,25.3844,25.3358,25.3763,116340.0
2017-03-14 11:00:00,31.35,31.36,31.3,31.3,114667.0,25.3763,25.3844,25.3358,25.3358,114667.0
2017-03-14 11:10:00,31.3,31.34,31.3,31.31,101187.0,25.3358,25.3682,25.3358,25.3439,101187.0
2017-03-14 11:20:00,31.31,31.33,31.29,31.32,67780.0,25.3439,25.3601,25.3277,25.352,67780.0
2017-03-14 11:30:00,31.32,31.33,31.28,31.29,120485.0,25.352,25.3601,25.3196,25.3277,120485.0
2017-03-14 11:40:00,31.29,31.3,31.28,31.28,43986.0,25.3277,25.3358,25.3196,25.3196,43986.0
2017-03-14 11:50:00,31.28,31.33,31.28,31.32,120626.0,25.3196,25.3601,25.3196,25.352,120626.0
2017-03-14 12:00:00,31.33,31.35,31.3,31.31,111901.0,25.3601,25.3763,25.3358,25.3439,111901.0
2017-03-14 12:10:00,31.31,31.33,31.3,31.31,72867.0,25.3439,25.3601,25.3358,25.3439,72867.0
2017-03-14 12:20:00,31.31,31.34,31.31,31.32,65738.0,25.3439,25.3682,25.3439,25.352,65738.0
2017-03-14 12:30:00,31.32,31.34,31.28,31.31,98878.0,25.352,25.3682,25.3196,25.3439,98878.0
2017-03-14 12:40:00,31.31,31.32,31.29,31.3,40567.0,25.3439,25.352,25.3277,25.3358,40567.0
2017-03-14 12:50:00,31.29,31.3,31.25,31.27,93356.0,25.3277,25.3358,25.2953,25.3115,93356.0
2017-03-14 13:00:00,31.28,31.3,31.27,31.27,60202.0,25.3196,25.3358,25.3115,25.3115,60202.0
2017-03-14 13:10:00,31.27,31.29,31.27,31.28,60807.0,25.3115,25.3277,25.3115,25.3196,60807.0
2017-03-14 13:20:00,31.27,31.28,31.22,31.24,104319.0,25.3115,25.3196,25.2711,25.2872,104319.0
2017-03-14 13:30:00,31.24,31.28,31.24,31.28,72089.0,25.2872,25.3196,25.2872,25.3196,72089.0
2017-03-14 13:40:00,31.28,31.35,31.27,31.35,116489.0,25.3196,25.3763,25.3115,25.3763,116489.0
2017-03-14 13:50:00,31.35,31.35,31.31,31.31,80937.0,25.3763,25.3763,25.3439,25.3439,80937.0
2017-03-14 14:00:00,31.32,31.32,31.29,31.31,56274.0,25.352,25.352,25.3277,25.3439,56274.0
2017-03-14 14:10:00,31.31,31.33,31.3,31.32,133568.0,25.3439,25.3601,25.3358,25.352,133568.0
2017-03-14 14:20:00,31.32,31.32,31.28,31.3,79397.0,25.352,25.352,25.3196,25.3358,79397.0
2017-03-14 14:30:00,31.3,31.34,31.29,31.32,93897.0,25.3358,25.3682,25.3277,25.352,93897.0
2017-03-14 14:40:00,31.32,31.33,31.28,31.29,58144.0,25.352,25.3601,25.3196,25.3277,58144.0
2017-03-14 14:50:00,31.29,31.29,31.26,31.26,49251.0,25.3277,25.3277,25.3034,25.3034,49251.0
2017-03-14 15:00:00,31.26,31.28,31.26,31.26,66739.0,25.3034,25.3196,25.3034,25.3034,66739.0
2017-03-14 15:10:00,31.26,31.28,31.24,31.24,153544.0,25.3034,25.3196,25.2872,25.2872,153544.0
2017-03-14 15:20:00,31.24,31.26,31.23,31.25,167077.0,25.2872,25.3034,25.2791,25.2953,167077.0
2017-03-14 15:30:00,31.24,31.25,31.22,31.23,223246.0,25.2872,25.2953,25.2711,25.2791,223246.0
2017-03-14 15:40:00,31.22,31.24,31.21,31.24,278803.0,25.2711,25.2872,25.263,25.2872,278803.0
2017-03-14 15:50:00,31.24,31.24,31.2,31.21,480769.0,25.2872,25.2872,25.2549,25.263,480769.0
2017-03-15 09:30:00,31.38,31.49,31.36,31.44,129459.0,25.4006,25.4896,25.3844,25.4491,129459.0
2017-03-15 09:40:00,31.43,31.44,31.39,31.42,109533.0,25.441,25.4491,25.4087,25.4329,109533.0
2017-03-15 09:50:00,31.42,31.44,31.4,31.42,46022.0,25.4329,25.4491,25.4168,25.4329,46022.0
2017-03-15 10:00:00,31.42,31.42,31.35,31.35,44908.0,25.4329,25.4329,25.3763,25.3763,44908.0
2017-03-15 10:10:00,31.36,31.38,31.33,31.35,32268.0,25.3844,25.4006,25.3601,25.3763,32268.0
2017-03-15 10:20:00,31.35,31.39,31.34,31.39,36876.0,25.3763,25.4087,25.3682,25.4087,36876.0
2017-03-15 10:30:00,31.39,31.4,31.37,31.38,59629.0,25.4087,25.4168,25.3925,25.4006,59629.0
2017-03-15 10:40:00,31.37,31.43,31.35,31.43,73323.0,25.3925,25.441,25.3763,25.441,73323.0
2017-03-15 10:50:00,31.43,31.47,31.41,31.46,72351.0,25.441,25.4734,25.4248,25.4653,72351.0
2017-03-15 11:00:00,31.46,31.49,31.45,31.47,20430.0,25.4653,25.4896,25.4572,25.4734,20430.0
2017-03-15 11:10:00,31.47,31.48,31.44,31.46,39727.0,25.4734,25.4815,25.4491,25.4653,39727.0
2017-03-15 11:20:00,31.46,31.47,31.43,31.46,42996.0,25.4653,25.4734,25.441,25.4653,42996.0
2017-03-15 11:30:00,31.46,31.48,31.45,31.47,79021.0,25.4653,25.4815,25.4572,25.4734,79021.0
2017-03-15 11:40:00,31.47,31.47,31.46,31.46,53947.0,25.4734,25.4734,25.4653,25.4653,53947.0
2017-03-15 11:50:00,31.46,31.48,31.45,31.46,94769.0,25.4653,25.4815,25.4572,25.4653,94769.0
2017-03-15 12:00:00,31.46,31.5,31.46,31.49,36275.0,25.4653,25.4977,25.4653,25.4896,36275.0
2017-03-15 12:10:00,31.5,31.52,31.47,31.51,64775.0,25.4977,25.5139,25.4734,25.5058,64775.0
2017-03-15 12:20:00,31.51,31.57,31.51,31.54,51796.0,25.5058,25.5544,25.5058,25.5301,51796.0
2017-03-15 12:30:00,31.54,31.58,31.53,31.58,55077.0,25.5301,25.5625,25.522,25.5625,55077.0
2017-03-15 12:40:00,31.58,31.64,31.56,31.63,237559.0,25.5625,25.611,25.5463,25.6029,237559.0
2017-03-15 12:50:00,31.62,31.64,31.6,31.61,73773.0,25.5948,25.611,25.5786,25.5867,73773.0
2017-03-15 13:00:00,31.62,31.62,31.6,31.61,23637.0,25.5948,25.5948,25.5786,25.5867,23637.0
2017-03-15 13:10:00,31.61,31.62,31.57,31.58,97642.0,25.5867,25.5948,25.5544,25.5625,97642.0
2017-03-15 13:20:00,31.58,31.6,31.57,31.6,97199.0,25.5625,25.5786,25.5544,25.5786,97199.0
2017-03-15 13:30:00,31.59,31.62,31.58,31.62,72846.0,25.5706,25.5948,25.5625,25.5948,72846.0
2017-03-15 13:40:00,31.61,31.62,31.59,31.59,22123.0,25.5867,25.5948,25.5706,25.5706,22123.0
2017-03-15 13:50:00,31.59,31.62,31.58,31.6,72918.0,25.5706,25.5948,25.5625,25.5786,72918.0
2017-03-15 14:00:00,31.6,31.79,31.59,31.76,259863.0,25.5786,25.7324,25.5706,25.7082,259863.0
2017-03-15 14:10:00,31.76,31.82,31.75,31.76,124305.0,25.7082,25.7567,25.7001,25.7082,124305.0
2017-03-15 14:20:00,31.76,31.82,31.75,31.81,75139.0,25.7082,25.7567,25.7001,25.7486,75139.0
2017-03-15 14:30:00,31.81,31.82,31.75,31.81,190408.0,25.7486,25.7567,25.7001,25.7486,190408.0
2017-03-15 14:40:00,31.8,31.96,31.8,31.95,193025.0,25.7405,25.87,25.7405,25.862,193025.0
2017-03-15 14:50:00,31.95,32.0,31.91,31.92,257942.0,25.862,25.9024,25.8296,25.8377,257942.0
2017-03-15 15:00:00,31.92,31.95,31.91,31.92,128088.0,25.8377,25.862,25.8296,25.8377,128088.0
2017-03-15 15:10:00,31.92,31.98,31.9,31.97,103799.0,25.8377,25.8862,25.8215,25.8781,103799.0
2017-03-15 15:20:00,31.97,31.98,31.96,31.98,76862.0,25.8781,25.8862,25.87,25.8862,76862.0
2017-03-15 15:30:00,31.98,32.02,31.95,32.0,188918.0,25.8862,25.9186,25.862,25.9024,188918.0
2017-03-15 15:40:00,32.0,32.03,31.95,31.97,204415.0,25.9024,25.9267,25.862,25.8781,204415.0
2017-03-15 15:50:00,31.97,31.98,31.91,31.92,454602.0,25.8781,25.8862,25.8296,25.8377,454602.0
2017-03-16 09:30:00,32.25,32.33,32.2,32.32,460374.0,26.1048,26.1695,26.0643,26.1614,460374.0
2017-03-16 09:40:00,32.32,32.4,32.29,32.37,215927.0,26.1614,26.2262,26.1372,26.2019,215927.0
2017-03-16 09:50:00,32.37,32.42,32.32,32.41,228275.0,26.2019,26.2424,26.1614,26.2343,228275.0
2017-03-16 10:00:00,32.42,32.46,32.34,32.38,212535.0,26.2424,26.2748,26.1776,26.21,212535.0
2017-03-16 10:10:00,32.38,32.39,32.31,32.31,143149.0,26.21,26.2181,26.1534,26.1534,143149.0
2017-03-16 10:20:00,32.32,32.33,32.28,32.32,108248.0,26.1614,26.1695,26.1291,26.1614,108248.0
2017-03-16 10:30:00,32.32,32.38,32.32,32.36,119764.0,26.1614,26.21,26.1614,26.1938,119764.0
2017-03-16 10:40:00,32.35,32.41,32.34,32.4,108117.0,26.1857,26.2343,26.1776,26.2262,108117.0
2017-03-16 10:50:00,32.41,32.42,32.37,32.42,86837.0,26.2343,26.2424,26.2019,26.2424,86837.0
2017-03-16 11:00:00,32.42,32.43,32.37,32.38,204562.0,26.2424,26.2505,26.2019,26.21,204562.0
2017-03-16 11:10:00,32.38,32.41,32.38,32.41,109666.0,26.21,26.2343,26.21,26.2343,109666.0
2017-03-16 11:20:00,32.41,32.45,32.4,32.43,127538.0,26.2343,26.2667,26.2262,26.2505,127538.0
2017-03-16 11:30:00,32.43,32.44,32.38,32.4,111708.0,26.2505,26.2586,26.21,26.2262,111708.0
2017-03-16 11:40:00,32.4,32.46,32.39,32.45,95079.0,26.2262,26.2748,26.2181,26.2667,95079.0
2017-03-16 11:50:00,32.45,32.46,32.44,32.46,48113.0,26.2667,26.2748,26.2586,26.2748,48113.0
2017-03-16 12:00:00,32.45,32.46,32.43,32.45,93637.0,26.2667,26.2748,26.2505,26.2667,93637.0
2017-03-16 12:10:00,32.44,32.45,32.43,32.45,57256.0,26.2586,26.2667,26.2505,26.2667,57256.0
2017-03-16 12:20:00,32.45,32.46,32.43,32.44,100579.0,26.2667,26.2748,26.2505,26.2586,100579.0
2017-03-16 12:30:00,32.44,32.47,32.42,32.45,117852.0,26.2586,26.2829,26.2424,26.2667,117852.0
2017-03-16 12:40:00,32.45,32.47,32.45,32.47,105537.0,26.2667,26.2829,26.2667,26.2829,105537.0
2017-03-16 12:50:00,32.47,32.47,32.45,32.45,106563.0,26.2829,26.2829,26.2667,26.2667,106563.0
2017-03-16 13:00:00,32.45,32.47,32.45,32.47,45112.0,26.2667,26.2829,26.2667,26.2829,45112.0
2017-03-16 13:10:00,32.47,32.47,32.41,32.41,162546.0,26.2829,26.2829,26.2343,26.2343,162546.0
2017-03-16 13:20:00,32.42,32.44,32.41,32.44,74465.0,26.2424,26.2586,26.2343,26.2586,74465.0
2017-03-16 13:30:00,32.44,32.44,32.39,32.41,139216.0,26.2586,26.2586,26.2181,26.2343,139216.0
2017-03-16 13:40:00,32.4,32.42,32.38,32.41,76395.0,26.2262,26.2424,26.21,26.2343,76395.0
2017-03-16 13:50:00,32.41,32.42,32.38,32.38,119445.0,26.2343,26.2424,26.21,26.21,119445.0
2017-03-16 14:00:00,32.39,32.4,32.38,32.38,79464.0,26.2181,26.2262,26.21,26.21,79464.0
2017-03-16 14:10:00,32.38,32.4,32.35,32.36,137474.0,26.21,26.2262,26.1857,26.1938,137474.0
2017-03-16 14:20:00,32.36,32.38,32.35,32.37,63883.0,26.1938,26.21,26.1857,26.2019,63883.0
2017-03-16 14:30:00,32.38,32.42,32.37,32.41,196637.0,26.21,26.2424,26.2019,26.2343,196637.0
2017-03-16 14:40:00,32.41,32.43,32.35,32.38,143167.0,26.2343,26.2505,26.1857,26.21,143167.0
2017-03-16 14:50:00,32.38,32.39,32.37,32.38,67449.0,26.21,26.2181,26.2019,26.21,67449.0
2017-03-16 15:00:00,32.38,32.38,32.35,32.37,128809.0,26.21,26.21,26.1857,26.2019,128809.0
2017-03-16 15:10:00,32.37,32.4,32.36,32.4,85311.0,26.2019,26.2262,26.1938,26.2262,85311.0
2017-03-16 15:20:00,32.39,32.41,32.38,32.4,100911.0,26.2181,26.2343,26.21,26.2262,100911.0
2017-03-16 15:30:00,32.4,32.42,32.38,32.42,176855.0,26.2262,26.2424,26.21,26.2424,176855.0
2017-03-16 15:40:00,32.42,32.47,32.41,32.41,247776.0,26.2424,26.2829,26.2343,26.2343,247776.0
2017-03-16 15:50:00,32.41,32.44,32.38,32.43,845890.0,26.2343,26.2586,26.21,26.2505,845890.0
2017-03-17 09:30:00,32.6,32.64,32.43,32.63,515761.0,26.3881,26.4205,26.2505,26.4124,515761.0
2017-03-17 09:40:00,32.63,32.68,32.62,32.66,283455.0,26.4124,26.4529,26.4043,26.4367,283455.0
2017-03-17 09:50:00,32.67,32.71,32.65,32.71,146827.0,26.4448,26.4771,26.4286,26.4771,146827.0
2017-03-17 10:00:00,32.7,32.71,32.63,32.65,232103.0,26.469,26.4771,26.4124,26.4286,232103.0
2017-03-17 10:10:00,32.65,32.67,32.59,32.59,205539.0,26.4286,26.4448,26.38,26.38,205539.0
2017-03-17 10:20:00,32.59,32.66,32.58,32.66,143935.0,26.38,26.4367,26.3719,26.4367,143935.0
2017-03-17 10:30:00,32.66,32.7,32.65,32.69,286958.0,26.4367,26.469,26.4286,26.4609,286958.0
2017-03-17 10:40:00,32.69,32.71,32.68,32.7,42523.0,26.4609,26.4771,26.4529,26.469,42523.0
2017-03-17 10:50:00,32.71,32.72,32.68,32.72,94422.0,26.4771,26.4852,26.4529,26.4852,94422.0
2017-03-17 11:00:00,32.72,32.72,32.68,32.72,105998.0,26.4852,26.4852,26.4529,26.4852,105998.0
2017-03-17 11:10:00,32.72,32.74,32.7,32.73,78423.0,26.4852,26.5014,26.469,26.4933,78423.0
2017-03-17 11:20:00,32.74,32.75,32.73,32.75,39682.0,26.5014,26.5095,26.4933,26.5095,39682.0
2017-03-17 11:30:00,32.75,32.76,32.69,32.7,93407.0,26.5095,26.5176,26.4609,26.469,93407.0
2017-03-17 11:40:00,32.7,32.71,32.66,32.67,129581.0,26.469,26.4771,26.4367,26.4448,129581.0
2017-03-17 11:50:00,32.67,32.68,32.66,32.68,107982.0,26.4448,26.4529,26.4367,26.4529,107982.0
2017-03-17 12:00:00,32.67,32.69,32.65,32.66,108689.0,26.4448,26.4609,26.4286,26.4367,108689.0
2017-03-17 12:10:00,32.66,32.68,32.63,32.63,144375.0,26.4367,26.4529,26.4124,26.4124,144375.0
2017-03-17 12:20:00,32.64,32.64,32.62,32.62,49262.0,26.4205,26.4205,26.4043,26.4043,49262.0
2017-03-17 12:30:00,32.62,32.64,32.62,32.64,23847.0,26.4043,26.4205,26.4043,26.4205,23847.0
2017-03-17 12:40:00,32.64,32.67,32.63,32.66,38497.0,26.4205,26.4448,26.4124,26.4367,38497.0
2017-03-17 12:50:00,32.66,32.7,32.66,32.7,74396.0,26.4367,26.469,26.4367,26.469,74396.0
2017-03-17 13:00:00,32.7,32.7,32.69,32.7,30498.0,26.469,26.469,26.4609,26.469,30498.0
2017-03-17 13:10:00,32.69,32.72,32.69,32.72,165996.0,26.4609,26.4852,26.4609,26.4852,165996.0
2017-03-17 13:20:00,32.72,32.72,32.68,32.7,98801.0,26.4852,26.4852,26.4529,26.469,98801.0
2017-03-17 13:30:00,32.7,32.74,32.69,32.73,100449.0,26.469,26.5014,26.4609,26.4933,100449.0
2017-03-17 13:40:00,32.73,32.75,32.73,32.73,55618.0,26.4933,26.5095,26.4933,26.4933,55618.0
2017-03-17 13:50:00,32.73,32.74,32.73,32.73,43379.0,26.4933,26.5014,26.4933,26.4933,43379.0
2017-03-17 14:00:00,32.74,32.75,32.68,32.7,128057.0,26.5014,26.5095,26.4529,26.469,128057.0
2017-03-17 14:10:00,32.69,32.74,32.69,32.73,154121.0,26.4609,26.5014,26.4609,26.4933,154121.0
2017-03-17 14:20:00,32.73,32.73,32.7,32.7,96279.0,26.4933,26.4933,26.469,26.469,96279.0
2017-03-17 14:30:00,32.7,32.73,32.7,32.72,58148.0,26.469,26.4933,26.469,26.4852,58148.0
2017-03-17 14:40:00,32.73,32.74,32.7,32.71,132693.0,26.4933,26.5014,26.469,26.4771,132693.0
2017-03-17 14:50:00,32.72,32.72,32.68,32.7,102257.0,26.4852,26.4852,26.4529,26.469,102257.0
2017-03-17 15:00:00,32.7,32.7,32.68,32.69,64389.0,26.469,26.469,26.4529,26.4609,64389.0
2017-03-17 15:10:00,32.69,32.7,32.66,32.67,96081.0,26.4609,26.469,26.4367,26.4448,96081.0
2017-03-17 15:20:00,32.68,32.68,32.66,32.66,107346.0,26.4529,26.4529,26.4367,26.4367,107346.0
2017-03-17 15:30:00,32.67,32.67,32.63,32.66,126750.0,26.4448,26.4448,26.4124,26.4367,126750.0
2017-03-17 15:40:00,32.66,32.66,32.59,32.61,317006.0,26.4367,26.4367,26.38,26.3962,317006.0
2017-03-17 15:50:00,32.62,32.63,32.6,32.6,458883.0,26.4043,26.4124,26.3881,26.3881,458883.0
2017-03-20 09:30:00,32.8,32.89,32.71,32.87,307592.0,26.55,26.6228,26.4771,26.6066,307592.0
2017-03-20 09:40:00,32.87,32.9,32.81,32.88,130876.0,26.6066,26.6309,26.5581,26.6147,130876.0
2017-03-20 09:50:00,32.88,32.97,32.88,32.97,133479.0,26.6147,26.6876,26.6147,26.6876,133479.0
2017-03-20 10:00:00,32.97,32.98,32.91,32.95,128715.0,26.6876,26.6957,26.639,26.6714,128715.0
2017-03-20 10:10:00,32.95,33.04,32.94,33.04,86073.0,26.6714,26.7443,26.6633,26.7443,86073.0
2017-03-20 10:20:00,33.04,33.06,33.0,33.03,141966.0,26.7443,26.7604,26.7119,26.7362,141966.0
2017-03-20 10:30:00,33.04,33.07,33.0,33.04,128235.0,26.7443,26.7685,26.7119,26.7443,128235.0
2017-03-20 10:40:00,33.04,33.08,33.03,33.08,79375.0,26.7443,26.7766,26.7362,26.7766,79375.0
2017-03-20 10:50:00,33.08,33.1,33.05,33.07,163087.0,26.7766,26.7928,26.7523,26.7685,163087.0
2017-03-20 11:00:00,33.08,33.09,33.04,33.04,93745.0,26.7766,26.7847,26.7443,26.7443,93745.0
2017-03-20 11:10:00,33.04,33.05,33.01,33.02,66136.0,26.7443,26.7523,26.72,26.7281,66136.0
2017-03-20 11:20:00,33.02,33.07,33.01,33.05,94036.0,26.7281,26.7685,26.72,26.7523,94036.0
2017-03-20 11:30:00,33.05,33.06,33.02,33.06,108623.0,26.7523,26.7604,26.7281,26.7604,108623.0
2017-03-20 11:40:00,33.06,33.11,33.05,33.06,81873.0,26.7604,26.8009,26.7523,26.7604,81873.0
2017-03-20 11:50:00,33.06,33.07,33.03,33.04,81794.0,26.7604,26.7685,26.7362,26.7443,81794.0
2017-03-20 12:00:00,33.03,33.04,33.02,33.02,70407.0,26.7362,26.7443,26.7281,26.7281,70407.0
2017-03-20 12:10:00,33.03,33.04,32.98,33.0,186836.0,26.7362,26.7443,26.6957,26.7119,186836.0
2017-03-20 12:20:00,33.0,33.03,32.99,33.01,86778.0,26.7119,26.7362,26.7038,26.72,86778.0
2017-03-20 12:30:00,33.02,33.02,33.0,33.0,43197.0,26.7281,26.7281,26.7119,26.7119,43197.0
2017-03-20 12:40:00,33.01,33.03,33.0,33.01,67821.0,26.72,26.7362,26.7119,26.72,67821.0
2017-03-20 12:50:00,33.01,33.03,32.98,32.99,53535.0,26.72,26.7362,26.6957,26.7038,53535.0
2017-03-20 13:00:00,32.98,32.99,32.93,32.94,99265.0,26.6957,26.7038,26.6552,26.6633,99265.0
2017-03-20 13:10:00,32.93,32.95,32.93,32.93,58294.0,26.6552,26.6714,26.6552,26.6552,58294.0
2017-03-20 13:20:00,32.93,32.95,32.92,32.95,79252.0,26.6552,26.6714,26.6471,26.6714,79252.0
2017-03-20 13:30:00,32.95,32.97,32.93,32.94,50734.0,26.6714,26.6876,26.6552,26.6633,50734.0
2017-03-20 13:40:00,32.94,32.95,32.91,32.95,98650.0,26.6633,26.6714,26.639,26.6714,98650.0
2017-03-20 13:50:00,32.95,32.96,32.91,32.92,69187.0,26.6714,26.6795,26.639,26.6471,69187.0
2017-03-20 14:00:00,32.93,32.94,32.9,32.94,64116.0,26.6552,26.6633,26.6309,26.6633,64116.0
2017-03-20 14:10:00,32.94,32.94,32.9,32.92,58806.0,26.6633,26.6633,26.6309,26.6471,58806.0
2017-03-20 14:20:00,32.92,32.92,32.89,32.91,110054.0,26.6471,26.6471,26.6228,26.639,110054.0
2017-03-20 14:30:00,32.91,32.91,32.85,32.87,97053.0,26.639,26.639,26.5905,26.6066,97053.0
2017-03-20 14:40:00,32.87,32.89,32.84,32.86,95319.0,26.6066,26.6228,26.5824,26.5986,95319.0
2017-03-20 14:50:00,32.86,32.88,32.85,32.88,66167.0,26.5986,26.6147,26.5905,26.6147,66167.0
2017-03-20 15:00:00,32.88,32.88,32.86,32.87,54537.0,26.6147,26.6147,26.5986,26.6066,54537.0
2017-03-20 15:10:00,32.87,32.95,32.86,32.95,193835.0,26.6066,26.6714,26.5986,26.6714,193835.0
2017-03-20 15:20:00,32.94,32.94,32.91,32.93,38373.0,26.6633,26.6633,26.639,26.6552,38373.0
2017-03-20 15:30:00,32.93,32.93,32.88,32.89,93686.0,26.6552,26.6552,26.6147,26.6228,93686.0
2017-03-20 15:40:00,32.88,32.89,32.83,32.86,225068.0,26.6147,26.6228,26.5743,26.5986,225068.0
2017-03-20 15:50:00,32.86,32.88,32.85,32.87,550378.0,26.5986,26.6147,26.5905,26.6066,550378.0
2017-03-21 09:30:00,33.24,33.53,33.22,33.37,639974.0,26.9061,27.1409,26.89,27.0114,639974.0
2017-03-21 09:40:00,33.37,33.41,33.33,33.41,494209.0,27.0114,27.0438,26.979,27.0438,494209.0
2017-03-21 09:50:00,33.41,33.41,33.31,33.34,154197.0,27.0438,27.0438,26.9628,26.9871,154197.0
2017-03-21 10:00:00,33.34,33.34,33.21,33.21,373632.0,26.9871,26.9871,26.8819,26.8819,373632.0
2017-03-21 10:10:00,33.22,33.22,33.11,33.16,272332.0,26.89,26.89,26.8009,26.8414,272332.0
2017-03-21 10:20:00,33.16,33.22,33.08,33.09,271972.0,26.8414,26.89,26.7766,26.7847,271972.0
2017-03-21 10:30:00,33.09,33.1,33.06,33.08,167111.0,26.7847,26.7928,26.7604,26.7766,167111.0
2017-03-21 10:40:00,33.07,33.13,33.06,33.08,146948.0,26.7685,26.8171,26.7604,26.7766,146948.0
2017-03-21 10:50:00,33.08,33.08,32.95,32.98,280843.0,26.7766,26.7766,26.6714,26.6957,280843.0
2017-03-21 11:00:00,32.99,32.99,32.86,32.88,246689.0,26.7038,26.7038,26.5986,26.6147,246689.0
2017-03-21 11:10:00,32.89,32.9,32.76,32.8,315310.0,26.6228,26.6309,26.5176,26.55,315310.0
2017-03-21 11:20:00,32.8,32.85,32.74,32.8,186623.0,26.55,26.5905,26.5014,26.55,186623.0
2017-03-21 11:30:00,32.8,32.81,32.67,32.69,262254.0,26.55,26.5581,26.4448,26.4609,262254.0
2017-03-21 11:40:00,32.7,32.8,32.66,32.78,258874.0,26.469,26.55,26.4367,26.5338,258874.0
2017-03-21 11:50:00,32.78,32.8,32.74,32.79,161097.0,26.5338,26.55,26.5014,26.5419,161097.0
2017-03-21 12:00:00,32.79,32.8,32.74,32.77,140015.0,26.5419,26.55,26.5014,26.5257,140015.0
2017-03-21 12:10:00,32.78,32.78,32.68,32.69,113920.0,26.5338,26.5338,26.4529,26.4609,113920.0
2017-03-21 12:20:00,32.69,32.78,32.68,32.78,113869.0,26.4609,26.5338,26.4529,26.5338,113869.0
2017-03-21 12:30:00,32.77,32.78,32.71,32.72,90574.0,26.5257,26.5338,26.4771,26.4852,90574.0
2017-03-21 12:40:00,32.72,32.73,32.65,32.65,72661.0,26.4852,26.4933,26.4286,26.4286,72661.0
2017-03-21 12:50:00,32.65,32.7,32.62,32.7,107362.0,26.4286,26.469,26.4043,26.469,107362.0
2017-03-21 13:00:00,32.7,32.72,32.64,32.65,65708.0,26.469,26.4852,26.4205,26.4286,65708.0
2017-03-21 13:10:00,32.65,32.68,32.63,32.67,112183.0,26.4286,26.4529,26.4124,26.4448,112183.0
2017-03-21 13:20:00,32.66,32.69,32.62,32.67,124929.0,26.4367,26.4609,26.4043,26.4448,124929.0
2017-03-21 13:30:00,32.67,32.7,32.61,32.64,104573.0,26.4448,26.469,26.3962,26.4205,104573.0
2017-03-21 13:40:00,32.64,32.65,32.56,32.58,136719.0,26.4205,26.4286,26.3557,26.3719,136719.0
2017-03-21 13:50:00,32.57,32.57,32.51,32.53,133322.0,26.3638,26.3638,26.3152,26.3314,133322.0
2017-03-21 14:00:00,32.52,32.55,32.47,32.55,247250.0,26.3233,26.3476,26.2829,26.3476,247250.0
2017-03-21 14:10:00,32.55,32.57,32.51,32.57,147558.0,26.3476,26.3638,26.3152,26.3638,147558.0
2017-03-21 14:20:00,32.57,32.6,32.54,32.55,154120.0,26.3638,26.3881,26.3395,26.3476,154120.0
2017-03-21 14:30:00,32.55,32.63,32.54,32.61,154067.0,26.3476,26.4124,26.3395,26.3962,154067.0
2017-03-21 14:40:00,32.62,32.63,32.52,32.55,228733.0,26.4043,26.4124,26.3233,26.3476,228733.0
2017-03-21 14:50:00,32.55,32.61,32.53,32.61,167355.0,26.3476,26.3962,26.3314,26.3962,167355.0
2017-03-21 15:00:00,32.61,32.61,32.58,32.59,127666.0,26.3962,26.3962,26.3719,26.38,127666.0
2017-03-21 15:10:00,32.59,32.61,32.55,32.59,152273.0,26.38,26.3962,26.3476,26.38,152273.0
2017-03-21 15:20:00,32.59,32.61,32.57,32.57,144784.0,26.38,26.3962,26.3638,26.3638,144784.0
2017-03-21 15:30:00,32.56,32.58,32.5,32.51,206991.0,26.3557,26.3719,26.3072,26.3152,206991.0
2017-03-21 15:40:00,32.5,32.51,32.44,32.48,317695.0,26.3072,26.3152,26.2586,26.291,317695.0
2017-03-21 15:50:00,32.48,32.51,32.45,32.49,730867.0,26.291,26.3152,26.2667,26.2991,730867.0
2017-03-22 09:30:00,32.57,32.7,32.48,32.6,531976.0,26.3638,26.469,26.291,26.3881,531976.0
2017-03-22 09:40:00,32.59,32.65,32.58,32.64,172349.0,26.38,26.4286,26.3719,26.4205,172349.0
2017-03-22 09:50:00,32.64,32.64,32.51,32.52,450383.0,26.4205,26.4205,26.3152,26.3233,450383.0
2017-03-22 10:00:00,32.53,32.59,32.51,32.54,256614.0,26.3314,26.38,26.3152,26.3395,256614.0
2017-03-22 10:10:00,32.54,32.54,32.48,32.5,239176.0,26.3395,26.3395,26.291,26.3072,239176.0
2017-03-22 10:20:00,32.5,32.56,32.5,32.56,110844.0,26.3072,26.3557,26.3072,26.3557,110844.0
2017-03-22 10:30:00,32.56,32.68,32.47,32.66,135807.0,26.3557,26.4529,26.2829,26.4367,135807.0
2017-03-22 10:40:00,32.66,32.7,32.64,32.65,92663.0,26.4367,26.469,26.4205,26.4286,92663.0
2017-03-22 10:50:00,32.65,32.78,32.65,32.77,149060.0,26.4286,26.5338,26.4286,26.5257,149060.0
2017-03-22 11:00:00,32.78,32.78,32.67,32.69,133369.0,26.5338,26.5338,26.4448,26.4609,133369.0
2017-03-22 11:10:00,32.68,32.81,32.67,32.77,156380.0,26.4529,26.5581,26.4448,26.5257,156380.0
2017-03-22 11:20:00,32.78,32.82,32.75,32.82,144489.0,26.5338,26.5662,26.5095,26.5662,144489.0
2017-03-22 11:30:00,32.82,32.84,32.77,32.82,119200.0,26.5662,26.5824,26.5257,26.5662,119200.0
2017-03-22 11:40:00,32.83,32.85,32.79,32.8,74566.0,26.5743,26.5905,26.5419,26.55,74566.0
2017-03-22 11:50:00,32.8,32.82,32.76,32.8,62219.0,26.55,26.5662,26.5176,26.55,62219.0
2017-03-22 12:00:00,32.79,32.79,32.74,32.75,130197.0,26.5419,26.5419,26.5014,26.5095,130197.0
2017-03-22 12:10:00,32.75,32.76,32.69,32.7,106874.0,26.5095,26.5176,26.4609,26.469,106874.0
2017-03-22 12:20:00,32.7,32.7,32.64,32.66,108297.0,26.469,26.469,26.4205,26.4367,108297.0
2017-03-22 12:30:00,32.66,32.71,32.64,32.64,186854.0,26.4367,26.4771,26.4205,26.4205,186854.0
2017-03-22 12:40:00,32.65,32.65,32.61,32.64,88269.0,26.4286,26.4286,26.3962,26.4205,88269.0
2017-03-22 12:50:00,32.63,32.65,32.6,32.65,63160.0,26.4124,26.4286,26.3881,26.4286,63160.0
2017-03-22 13:00:00,32.64,32.64,32.59,32.63,94065.0,26.4205,26.4205,26.38,26.4124,94065.0
2017-03-22 13:10:00,32.62,32.66,32.61,32.66,62208.0,26.4043,26.4367,26.3962,26.4367,62208.0
2017-03-22 13:20:00,32.65,32.67,32.61,32.62,83312.0,26.4286,26.4448,26.3962,26.4043,83312.0
2017-03-22 13:30:00,32.62,32.69,32.62,32.64,152850.0,26.4043,26.4609,26.4043,26.4205,152850.0
2017-03-22 13:40:00,32.64,32.64,32.56,32.59,137545.0,26.4205,26.4205,26.3557,26.38,137545.0
2017-03-22 13:50:00,32.59,32.59,32.54,32.56,175912.0,26.38,26.38,26.3395,26.3557,175912.0
2017-03-22 14:00:00,32.56,32.6,32.56,32.57,120915.0,26.3557,26.3881,26.3557,26.3638,120915.0
2017-03-22 14:10:00,32.57,32.57,32.53,32.56,200976.0,26.3638,26.3638,26.3314,26.3557,200976.0
2017-03-22 14:20:00,32.56,32.56,32.5,32.51,109617.0,26.3557,26.3557,26.3072,26.3152,109617.0
2017-03-22 14:30:00,32.51,32.56,32.51,32.56,114763.0,26.3152,26.3557,26.3152,26.3557,114763.0
2017-03-22 14:40:00,32.56,32.59,32.55,32.58,121665.0,26.3557,26.38,26.3476,26.3719,121665.0
2017-03-22 14:50:00,32.59,32.59,32.55,32.56,98896.0,26.38,26.38,26.3476,26.3557,98896.0
2017-03-22 15:00:00,32.56,32.61,32.56,32.58,192397.0,26.3557,26.3962,26.3557,26.3719,192397.0
2017-03-22 15:10:00,32.58,32.65,32.58,32.64,84471.0,26.3719,26.4286,26.3719,26.4205,84471.0
2017-03-22 15:20:00,32.64,32.67,32.63,32.63,224208.0,26.4205,26.4448,26.4124,26.4124,224208.0
2017-03-22 15:30:00,32.63,32.66,32.62,32.63,127731.0,26.4124,26.4367,26.4043,26.4124,127731.0
2017-03-22 15:40:00,32.62,32.68,32.61,32.66,140416.0,26.4043,26.4529,26.3962,26.4367,140416.0
2017-03-22 15:50:00,32.66,32.7,32.64,32.69,393067.0,26.4367,26.469,26.4205,26.4609,393067.0
2017-03-23 09:30:00,32.47,32.61,32.4,32.46,421862.0,26.2829,26.3962,26.2262,26.2748,421862.0
2017-03-23 09:40:00,32.46,32.5,32.38,32.49,254610.0,26.2748,26.3072,26.21,26.2991,254610.0
2017-03-23 09:50:00,32.49,32.49,32.39,32.4,107760.0,26.2991,26.2991,26.2181,26.2262,107760.0
2017-03-23 10:00:00,32.4,32.42,32.37,32.41,108794.0,26.2262,26.2424,26.2019,26.2343,108794.0
2017-03-23 10:10:00,32.41,32.43,32.37,32.4,168638.0,26.2343,26.2505,26.2019,26.2262,168638.0
2017-03-23 10:20:00,32.39,32.48,32.39,32.48,92186.0,26.2181,26.291,26.2181,26.291,92186.0
2017-03-23 10:30:00,32.48,32.53,32.45,32.46,294367.0,26.291,26.3314,26.2667,26.2748,294367.0
2017-03-23 10:40:00,32.47,32.49,32.46,32.48,139593.0,26.2829,26.2991,26.2748,26.291,139593.0
2017-03-23 10:50:00,32.48,32.49,32.43,32.43,507813.0,26.291,26.2991,26.2505,26.2505,507813.0
2017-03-23 11:00:00,32.43,32.5,32.4,32.49,237241.0,26.2505,26.3072,26.2262,26.2991,237241.0
2017-03-23 11:10:00,32.5,32.55,32.49,32.55,141620.0,26.3072,26.3476,26.2991,26.3476,141620.0
2017-03-23 11:20:00,32.55,32.55,32.51,32.55,92517.0,26.3476,26.3476,26.3152,26.3476,92517.0
2017-03-23 11:30:00,32.54,32.6,32.52,32.58,142116.0,26.3395,26.3881,26.3233,26.3719,142116.0
2017-03-23 11:40:00,32.58,32.63,32.56,32.63,90665.0,26.3719,26.4124,26.3557,26.4124,90665.0
2017-03-23 11:50:00,32.63,32.65,32.57,32.57,83207.0,26.4124,26.4286,26.3638,26.3638,83207.0
2017-03-23 12:00:00,32.58,32.59,32.56,32.59,27696.0,26.3719,26.38,26.3557,26.38,27696.0
2017-03-23 12:10:00,32.59,32.62,32.56,32.59,74069.0,26.38,26.4043,26.3557,26.38,74069.0
2017-03-23 12:20:00,32.6,32.65,32.59,32.64,54271.0,26.3881,26.4286,26.38,26.4205,54271.0
2017-03-23 12:30:00,32.64,32.66,32.61,32.64,45142.0,26.4205,26.4367,26.3962,26.4205,45142.0
2017-03-23 12:40:00,32.64,32.65,32.61,32.62,34356.0,26.4205,26.4286,26.3962,26.4043,34356.0
2017-03-23 12:50:00,32.62,32.65,32.6,32.65,39005.0,26.4043,26.4286,26.3881,26.4286,39005.0
2017-03-23 13:00:00,32.65,32.65,32.58,32.59,44568.0,26.4286,26.4286,26.3719,26.38,44568.0
2017-03-23 13:10:00,32.59,32.59,32.54,32.59,198175.0,26.38,26.38,26.3395,26.38,198175.0
2017-03-23 13:20:00,32.59,32.6,32.56,32.57,166669.0,26.38,26.3881,26.3557,26.3638,166669.0
2017-03-23 13:30:00,32.58,32.61,32.57,32.59,99090.0,26.3719,26.3962,26.3638,26.38,99090.0
2017-03-23 13:40:00,32.59,32.63,32.59,32.63,111293.0,26.38,26.4124,26.38,26.4124,111293.0
2017-03-23 13:50:00,32.62,32.65,32.61,32.61,51911.0,26.4043,26.4286,26.3962,26.3962,51911.0
2017-03-23 14:00:00,32.61,32.64,32.59,32.61,65951.0,26.3962,26.4205,26.38,26.3962,65951.0
2017-03-23 14:10:00,32.62,32.63,32.6,32.62,48285.0,26.4043,26.4124,26.3881,26.4043,48285.0
2017-03-23 14:20:00,32.62,32.64,32.61,32.63,57105.0,26.4043,26.4205,26.3962,26.4124,57105.0
2017-03-23 14:30:00,32.63,32.64,32.59,32.6,109060.0,26.4124,26.4205,26.38,26.3881,109060.0
2017-03-23 14:40:00,32.61,32.61,32.59,32.6,67249.0,26.3962,26.3962,26.38,26.3881,67249.0
2017-03-23 14:50:00,32.61,32.64,32.59,32.61,65120.0,26.3962,26.4205,26.38,26.3962,65120.0
2017-03-23 15:00:00,32.6,32.63,32.58,32.61,99904.0,26.3881,26.4124,26.3719,26.3962,99904.0
2017-03-23 15:10:00,32.6,32.62,32.57,32.59,91928.0,26.3881,26.4043,26.3638,26.38,91928.0
2017-03-23 15:20:00,32.59,32.6,32.55,32.55,152496.0,26.38,26.3881,26.3476,26.3476,152496.0
2017-03-23 15:30:00,32.56,32.56,32.44,32.52,426214.0,26.3557,26.3557,26.2586,26.3233,426214.0
2017-03-23 15:40:00,32.52,32.54,32.48,32.52,130115.0,26.3233,26.3395,26.291,26.3233,130115.0
2017-03-23 15:50:00,32.52,32.58,32.49,32.56,434576.0,26.3233,26.3719,26.2991,26.3557,434576.0
2017-03-24 09:30:00,32.73,32.78,32.61,32.75,195361.0,26.4933,26.5338,26.3962,26.5095,195361.0
2017-03-24 09:40:00,32.75,32.8,32.73,32.76,135307.0,26.5095,26.55,26.4933,26.5176,135307.0
2017-03-24 09:50:00,32.76,32.77,32.68,32.7,88609.0,26.5176,26.5257,26.4529,26.469,88609.0
2017-03-24 10:00:00,32.71,32.72,32.65,32.66,182895.0,26.4771,26.4852,26.4286,26.4367,182895.0
2017-03-24 10:10:00,32.66,32.8,32.63,32.77,291553.0,26.4367,26.55,26.4124,26.5257,291553.0
2017-03-24 10:20:00,32.77,32.88,32.75,32.83,666290.0,26.5257,26.6147,26.5095,26.5743,666290.0
2017-03-24 10:30:00,32.83,32.84,32.78,32.81,114136.0,26.5743,26.5824,26.5338,26.5581,114136.0
2017-03-24 10:40:00,32.82,32.86,32.79,32.8,105047.0,26.5662,26.5986,26.5419,26.55,105047.0
2017-03-24 10:50:00,32.8,33.0,32.79,32.97,343377.0,26.55,26.7119,26.5419,26.6876,343377.0
2017-03-24 11:00:00,32.97,33.02,32.95,33.02,224578.0,26.6876,26.7281,26.6714,26.7281,224578.0
2017-03-24 11:10:00,33.01,33.02,32.99,33.02,177198.0,26.72,26.7281,26.7038,26.7281,177198.0
2017-03-24 11:20:00,33.01,33.03,33.0,33.01,115985.0,26.72,26.7362,26.7119,26.72,115985.0
2017-03-24 11:30:00,33.01,33.03,32.98,33.0,104274.0,26.72,26.7362,26.6957,26.7119,104274.0
2017-03-24 11:40:00,33.0,33.05,32.99,33.04,59894.0,26.7119,26.7523,26.7038,26.7443,59894.0
2017-03-24 11:50:00,33.04,33.09,33.03,33.09,49337.0,26.7443,26.7847,26.7362,26.7847,49337.0
2017-03-24 12:00:00,33.08,33.1,33.07,33.09,67497.0,26.7766,26.7928,26.7685,26.7847,67497.0
2017-03-24 12:10:00,33.09,33.1,33.0,33.03,95006.0,26.7847,26.7928,26.7119,26.7362,95006.0
2017-03-24 12:20:00,33.03,33.08,32.95,33.05,103935.0,26.7362,26.7766,26.6714,26.7523,103935.0
2017-03-24 12:30:00,33.06,33.07,33.0,33.04,78987.0,26.7604,26.7685,26.7119,26.7443,78987.0
2017-03-24 12:40:00,33.03,33.04,33.0,33.01,32502.0,26.7362,26.7443,26.7119,26.72,32502.0
2017-03-24 12:50:00,33.01,33.02,32.96,32.97,70478.0,26.72,26.7281,26.6795,26.6876,70478.0
2017-03-24 13:00:00,32.97,32.99,32.91,32.94,119342.0,26.6876,26.7038,26.639,26.6633,119342.0
2017-03-24 13:10:00,32.94,32.95,32.89,32.92,60231.0,26.6633,26.6714,26.6228,26.6471,60231.0
2017-03-24 13:20:00,32.91,33.01,32.91,32.99,87482.0,26.639,26.72,26.639,26.7038,87482.0
2017-03-24 13:30:00,32.99,33.0,32.95,32.97,41136.0,26.7038,26.7119,26.6714,26.6876,41136.0
2017-03-24 13:40:00,32.97,32.99,32.95,32.96,32164.0,26.6876,26.7038,26.6714,26.6795,32164.0
2017-03-24 13:50:00,32.96,32.98,32.9,32.91,50692.0,26.6795,26.6957,26.6309,26.639,50692.0
2017-03-24 14:00:00,32.91,32.94,32.91,32.92,48051.0,26.639,26.6633,26.639,26.6471,48051.0
2017-03-24 14:10:00,32.91,32.93,32.88,32.91,134377.0,26.639,26.6552,26.6147,26.639,134377.0
2017-03-24 14:20:00,32.9,32.91,32.87,32.89,81977.0,26.6309,26.639,26.6066,26.6228,81977.0
2017-03-24 14:30:00,32.89,32.94,32.88,32.91,72292.0,26.6228,26.6633,26.6147,26.639,72292.0
2017-03-24 14:40:00,32.91,32.92,32.86,32.87,82855.0,26.639,26.6471,26.5986,26.6066,82855.0
2017-03-24 14:50:00,32.87,32.87,32.8,32.82,56823.0,26.6066,26.6066,26.55,26.5662,56823.0
2017-03-24 15:00:00,32.83,32.85,32.78,32.82,69071.0,26.5743,26.5905,26.5338,26.5662,69071.0
2017-03-24 15:10:00,32.82,32.86,32.81,32.84,262309.0,26.5662,26.5986,26.5581,26.5824,262309.0
2017-03-24 15:20:00,32.85,32.88,32.84,32.88,77468.0,26.5905,26.6147,26.5824,26.6147,77468.0
2017-03-24 15:30:00,32.88,32.95,32.84,32.95,168304.0,26.6147,26.6714,26.5824,26.6714,168304.0
2017-03-24 15:40:00,32.95,32.97,32.82,32.83,221736.0,26.6714,26.6876,26.5662,26.5743,221736.0
2017-03-24 15:50:00,32.83,32.88,32.77,32.81,419522.0,26.5743,26.6147,26.5257,26.5581,419522.0
2017-03-27 09:30:00,32.85,33.0,32.79,33.0,770560.0,26.5905,26.7119,26.5419,26.7119,770560.0
2017-03-27 09:40:00,32.99,32.99,32.84,32.86,332306.0,26.7038,26.7038,26.5824,26.5986,332306.0
2017-03-27 09:50:00,32.87,32.87,32.8,32.83,295065.0,26.6066,26.6066,26.55,26.5743,295065.0
2017-03-27 10:00:00,32.83,32.85,32.77,32.83,166237.0,26.5743,26.5905,26.5257,26.5743,166237.0
2017-03-27 10:10:00,32.84,32.92,32.84,32.87,78843.0,26.5824,26.6471,26.5824,26.6066,78843.0
2017-03-27 10:20:00,32.88,32.96,32.87,32.95,140038.0,26.6147,26.6795,26.6066,26.6714,140038.0
2017-03-27 10:30:00,32.94,33.02,32.94,32.97,130159.0,26.6633,26.7281,26.6633,26.6876,130159.0
2017-03-27 10:40:00,32.98,33.04,32.96,33.02,80104.0,26.6957,26.7443,26.6795,26.7281,80104.0
2017-03-27 10:50:00,33.02,33.03,32.94,32.98,57882.0,26.7281,26.7362,26.6633,26.6957,57882.0
2017-03-27 11:00:00,32.98,33.04,32.95,33.04,259089.0,26.6957,26.7443,26.6714,26.7443,259089.0
2017-03-27 11:10:00,33.04,33.09,33.03,33.09,135865.0,26.7443,26.7847,26.7362,26.7847,135865.0
2017-03-27 11:20:00,33.08,33.14,33.07,33.12,133097.0,26.7766,26.8252,26.7685,26.809,133097.0
2017-03-27 11:30:00,33.12,33.21,33.11,33.15,175517.0,26.809,26.8819,26.8009,26.8333,175517.0
2017-03-27 11:40:00,33.15,33.19,33.11,33.17,185412.0,26.8333,26.8657,26.8009,26.8495,185412.0
2017-03-27 11:50:00,33.16,33.21,33.16,33.2,153858.0,26.8414,26.8819,26.8414,26.8738,153858.0
2017-03-27 12:00:00,33.2,33.26,33.19,33.25,113897.0,26.8738,26.9223,26.8657,26.9142,113897.0
2017-03-27 12:10:00,33.25,33.25,33.23,33.25,39637.0,26.9142,26.9142,26.898,26.9142,39637.0
2017-03-27 12:20:00,33.24,33.25,33.2,33.22,84189.0,26.9061,26.9142,26.8738,26.89,84189.0
2017-03-27 12:30:00,33.21,33.21,33.16,33.17,148219.0,26.8819,26.8819,26.8414,26.8495,148219.0
2017-03-27 12:40:00,33.17,33.19,33.15,33.16,60763.0,26.8495,26.8657,26.8333,26.8414,60763.0
2017-03-27 12:50:00,33.16,33.23,33.15,33.21,59347.0,26.8414,26.898,26.8333,26.8819,59347.0
2017-03-27 13:00:00,33.21,33.26,33.2,33.24,43652.0,26.8819,26.9223,26.8738,26.9061,43652.0
2017-03-27 13:10:00,33.25,33.25,33.18,33.21,93829.0,26.9142,26.9142,26.8576,26.8819,93829.0
2017-03-27 13:20:00,33.2,33.25,33.2,33.25,71288.0,26.8738,26.9142,26.8738,26.9142,71288.0
2017-03-27 13:30:00,33.25,33.26,33.21,33.21,53215.0,26.9142,26.9223,26.8819,26.8819,53215.0
2017-03-27 13:40:00,33.22,33.22,33.19,33.22,32335.0,26.89,26.89,26.8657,26.89,32335.0
2017-03-27 13:50:00,33.21,33.23,33.17,33.18,75016.0,26.8819,26.898,26.8495,26.8576,75016.0
2017-03-27 14:00:00,33.18,33.21,33.17,33.2,56075.0,26.8576,26.8819,26.8495,26.8738,56075.0
2017-03-27 14:10:00,33.2,33.24,33.19,33.23,119153.0,26.8738,26.9061,26.8657,26.898,119153.0
2017-03-27 14:20:00,33.23,33.23,33.2,33.22,53015.0,26.898,26.898,26.8738,26.89,53015.0
2017-03-27 14:30:00,33.23,33.25,33.21,33.21,41787.0,26.898,26.9142,26.8819,26.8819,41787.0
2017-03-27 14:40:00,33.21,33.24,33.19,33.24,66187.0,26.8819,26.9061,26.8657,26.9061,66187.0
2017-03-27 14:50:00,33.23,33.26,33.22,33.25,53297.0,26.898,26.9223,26.89,26.9142,53297.0
2017-03-27 15:00:00,33.25,33.26,33.21,33.23,120906.0,26.9142,26.9223,26.8819,26.898,120906.0
2017-03-27 15:10:00,33.22,33.26,33.21,33.25,77706.0,26.89,26.9223,26.8819,26.9142,77706.0
2017-03-27 15:20:00,33.26,33.26,33.23,33.23,135071.0,26.9223,26.9223,26.898,26.898,135071.0
2017-03-27 15:30:00,33.23,33.25,33.21,33.24,125174.0,26.898,26.9142,26.8819,26.9061,125174.0
2017-03-27 15:40:00,33.23,33.24,33.18,33.18,112143.0,26.898,26.9061,26.8576,26.8576,112143.0
2017-03-27 15:50:00,33.19,33.19,33.16,33.18,245251.0,26.8657,26.8657,26.8414,26.8576,245251.0
2017-03-28 09:30:00,33.36,33.38,33.22,33.23,195428.0,27.0033,27.0195,26.89,26.898,195428.0
2017-03-28 09:40:00,33.23,33.31,33.2,33.25,162538.0,26.898,26.9628,26.8738,26.9142,162538.0
2017-03-28 09:50:00,33.25,33.28,33.19,33.26,84106.0,26.9142,26.9385,26.8657,26.9223,84106.0
2017-03-28 10:00:00,33.26,33.33,33.26,33.3,104187.0,26.9223,26.979,26.9223,26.9547,104187.0
2017-03-28 10:10:00,33.31,33.31,33.2,33.2,93486.0,26.9628,26.9628,26.8738,26.8738,93486.0
2017-03-28 10:20:00,33.2,33.22,33.13,33.17,138100.0,26.8738,26.89,26.8171,26.8495,138100.0
2017-03-28 10:30:00,33.17,33.2,33.15,33.2,71838.0,26.8495,26.8738,26.8333,26.8738,71838.0
2017-03-28 10:40:00,33.2,33.3,33.19,33.27,128762.0,26.8738,26.9547,26.8657,26.9304,128762.0
2017-03-28 10:50:00,33.27,33.32,33.27,33.27,82444.0,26.9304,26.9709,26.9304,26.9304,82444.0
2017-03-28 11:00:00,33.27,33.3,33.23,33.3,111700.0,26.9304,26.9547,26.898,26.9547,111700.0
2017-03-28 11:10:00,33.3,33.33,33.28,33.29,76352.0,26.9547,26.979,26.9385,26.9466,76352.0
2017-03-28 11:20:00,33.29,33.29,33.25,33.27,160973.0,26.9466,26.9466,26.9142,26.9304,160973.0
2017-03-28 11:30:00,33.27,33.32,33.25,33.25,39897.0,26.9304,26.9709,26.9142,26.9142,39897.0
2017-03-28 11:40:00,33.25,33.32,33.24,33.32,65940.0,26.9142,26.9709,26.9061,26.9709,65940.0
2017-03-28 11:50:00,33.33,33.34,33.3,33.31,44613.0,26.979,26.9871,26.9547,26.9628,44613.0
2017-03-28 12:00:00,33.3,33.35,33.3,33.33,68344.0,26.9547,26.9952,26.9547,26.979,68344.0
2017-03-28 12:10:00,33.33,33.36,33.32,33.33,107457.0,26.979,27.0033,26.9709,26.979,107457.0
2017-03-28 12:20:00,33.34,33.34,33.3,33.31,102494.0,26.9871,26.9871,26.9547,26.9628,102494.0
2017-03-28 12:30:00,33.31,33.32,33.29,33.31,44668.0,26.9628,26.9709,26.9466,26.9628,44668.0
2017-03-28 12:40:00,33.31,33.34,33.29,33.33,45964.0,26.9628,26.9871,26.9466,26.979,45964.0
2017-03-28 12:50:00,33.33,33.34,33.31,33.33,70423.0,26.979,26.9871,26.9628,26.979,70423.0
2017-03-28 13:00:00,33.33,33.34,33.29,33.32,59779.0,26.979,26.9871,26.9466,26.9709,59779.0
2017-03-28 13:10:00,33.32,33.33,33.3,33.33,32022.0,26.9709,26.979,26.9547,26.979,32022.0
2017-03-28 13:20:00,33.33,33.33,33.29,33.31,119997.0,26.979,26.979,26.9466,26.9628,119997.0
2017-03-28 13:30:00,33.32,33.32,33.29,33.31,58400.0,26.9709,26.9709,26.9466,26.9628,58400.0
2017-03-28 13:40:00,33.31,33.35,33.3,33.34,59379.0,26.9628,26.9952,26.9547,26.9871,59379.0
2017-03-28 13:50:00,33.34,33.38,33.34,33.38,67575.0,26.9871,27.0195,26.9871,27.0195,67575.0
2017-03-28 14:00:00,33.37,33.38,33.36,33.38,42892.0,27.0114,27.0195,27.0033,27.0195,42892.0
2017-03-28 14:10:00,33.38,33.43,33.37,33.4,94051.0,27.0195,27.0599,27.0114,27.0357,94051.0
2017-03-28 14:20:00,33.39,33.41,33.38,33.4,50979.0,27.0276,27.0438,27.0195,27.0357,50979.0
2017-03-28 14:30:00,33.4,33.43,33.39,33.41,78521.0,27.0357,27.0599,27.0276,27.0438,78521.0
2017-03-28 14:40:00,33.41,33.43,33.39,33.41,74015.0,27.0438,27.0599,27.0276,27.0438,74015.0
2017-03-28 14:50:00,33.41,33.43,33.41,33.41,81949.0,27.0438,27.0599,27.0438,27.0438,81949.0
2017-03-28 15:00:00,33.41,33.42,33.39,33.41,96503.0,27.0438,27.0518,27.0276,27.0438,96503.0
2017-03-28 15:10:00,33.41,33.41,33.35,33.36,69545.0,27.0438,27.0438,26.9952,27.0033,69545.0
2017-03-28 15:20:00,33.36,33.37,33.33,33.35,83936.0,27.0033,27.0114,26.979,26.9952,83936.0
2017-03-28 15:30:00,33.35,33.37,33.32,33.33,128521.0,26.9952,27.0114,26.9709,26.979,128521.0
2017-03-28 15:40:00,33.33,33.34,33.3,33.34,184475.0,26.979,26.9871,26.9547,26.9871,184475.0
2017-03-28 15:50:00,33.33,33.38,33.31,33.35,514618.0,26.979,27.0195,26.9628,26.9952,514618.0
2017-03-29 09:30:00,32.95,32.97,32.85,32.94,528957.0,26.6714,26.6876,26.5905,26.6633,528957.0
2017-03-29 09:40:00,32.94,32.95,32.87,32.89,166038.0,26.6633,26.6714,26.6066,26.6228,166038.0
2017-03-29 09:50:00,32.9,32.91,32.85,32.89,108962.0,26.6309,26.639,26.5905,26.6228,108962.0
2017-03-29 10:00:00,32.89,32.91,32.87,32.88,125226.0,26.6228,26.639,26.6066,26.6147,125226.0
2017-03-29 10:10:00,32.88,32.91,32.88,32.89,106714.0,26.6147,26.639,26.6147,26.6228,106714.0
2017-03-29 10:20:00,32.9,32.9,32.85,32.86,70276.0,26.6309,26.6309,26.5905,26.5986,70276.0
2017-03-29 10:30:00,32.86,32.9,32.85,32.89,97560.0,26.5986,26.6309,26.5905,26.6228,97560.0
2017-03-29 10:40:00,32.89,32.9,32.85,32.86,65103.0,26.6228,26.6309,26.5905,26.5986,65103.0
2017-03-29 10:50:00,32.86,32.88,32.86,32.87,44823.0,26.5986,26.6147,26.5986,26.6066,44823.0
2017-03-29 11:00:00,32.87,32.89,32.82,32.86,116751.0,26.6066,26.6228,26.5662,26.5986,116751.0
2017-03-29 11:10:00,32.86,32.87,32.83,32.85,104996.0,26.5986,26.6066,26.5743,26.5905,104996.0
2017-03-29 11:20:00,32.85,32.86,32.81,32.82,60380.0,26.5905,26.5986,26.5581,26.5662,60380.0
2017-03-29 11:30:00,32.81,32.82,32.77,32.77,64317.0,26.5581,26.5662,26.5257,26.5257,64317.0
2017-03-29 11:40:00,32.78,32.82,32.77,32.8,47598.0,26.5338,26.5662,26.5257,26.55,47598.0
2017-03-29 11:50:00,32.8,32.88,32.79,32.87,51133.0,26.55,26.6147,26.5419,26.6066,51133.0
2017-03-29 12:00:00,32.87,32.88,32.84,32.86,53627.0,26.6066,26.6147,26.5824,26.5986,53627.0
2017-03-29 12:10:00,32.87,32.91,32.86,32.9,69478.0,26.6066,26.639,26.5986,26.6309,69478.0
2017-03-29 12:20:00,32.9,32.91,32.87,32.89,41142.0,26.6309,26.639,26.6066,26.6228,41142.0
2017-03-29 12:30:00,32.89,32.9,32.85,32.86,45258.0,26.6228,26.6309,26.5905,26.5986,45258.0
2017-03-29 12:40:00,32.86,32.88,32.84,32.85,72833.0,26.5986,26.6147,26.5824,26.5905,72833.0
2017-03-29 12:50:00,32.85,32.87,32.84,32.84,42112.0,26.5905,26.6066,26.5824,26.5824,42112.0
2017-03-29 13:00:00,32.84,32.86,32.83,32.84,26570.0,26.5824,26.5986,26.5743,26.5824,26570.0
2017-03-29 13:10:00,32.84,32.88,32.84,32.85,33703.0,26.5824,26.6147,26.5824,26.5905,33703.0
2017-03-29 13:20:00,32.86,32.9,32.85,32.89,56729.0,26.5986,26.6309,26.5905,26.6228,56729.0
2017-03-29 13:30:00,32.89,32.91,32.86,32.9,49173.0,26.6228,26.639,26.5986,26.6309,49173.0
2017-03-29 13:40:00,32.9,32.92,32.89,32.92,50234.0,26.6309,26.6471,26.6228,26.6471,50234.0
2017-03-29 13:50:00,32.92,32.92,32.9,32.91,26722.0,26.6471,26.6471,26.6309,26.639,26722.0
2017-03-29 14:00:00,32.9,32.92,32.89,32.91,41090.0,26.6309,26.6471,26.6228,26.639,41090.0
2017-03-29 14:10:00,32.9,32.91,32.88,32.9,91354.0,26.6309,26.639,26.6147,26.6309,91354.0
2017-03-29 14:20:00,32.91,32.92,32.89,32.91,37768.0,26.639,26.6471,26.6228,26.639,37768.0
2017-03-29 14:30:00,32.91,32.95,32.9,32.95,69122.0,26.639,26.6714,26.6309,26.6714,69122.0
2017-03-29 14:40:00,32.94,32.96,32.93,32.94,76744.0,26.6633,26.6795,26.6552,26.6633,76744.0
2017-03-29 14:50:00,32.93,32.94,32.92,32.93,46576.0,26.6552,26.6633,26.6471,26.6552,46576.0
2017-03-29 15:00:00,32.93,32.95,32.92,32.95,51034.0,26.6552,26.6714,26.6471,26.6714,51034.0
2017-03-29 15:10:00,32.94,32.95,32.9,32.94,88588.0,26.6633,26.6714,26.6309,26.6633,88588.0
2017-03-29 15:20:00,32.94,32.95,32.92,32.93,45205.0,26.6633,26.6714,26.6471,26.6552,45205.0
2017-03-29 15:30:00,32.93,32.93,32.91,32.93,93218.0,26.6552,26.6552,26.639,26.6552,93218.0
2017-03-29 15:40:00,32.92,32.94,32.91,32.91,88798.0,26.6471,26.6633,26.639,26.639,88798.0
2017-03-29 15:50:00,32.91,32.93,32.91,32.92,303164.0,26.639,26.6552,26.639,26.6471,303164.0
2017-03-30 09:30:00,32.84,32.96,32.78,32.96,186891.0,26.5824,26.6795,26.5338,26.6795,186891.0
2017-03-30 09:40:00,32.95,33.04,32.94,32.99,174882.0,26.6714,26.7443,26.6633,26.7038,174882.0
2017-03-30 09:50:00,33.0,33.08,32.99,33.05,156418.0,26.7119,26.7766,26.7038,26.7523,156418.0
2017-03-30 10:00:00,33.05,33.08,33.03,33.03,77346.0,26.7523,26.7766,26.7362,26.7362,77346.0
2017-03-30 10:10:00,33.03,33.05,33.01,33.05,80026.0,26.7362,26.7523,26.72,26.7523,80026.0
2017-03-30 10:20:00,33.05,33.05,33.0,33.03,62136.0,26.7523,26.7523,26.7119,26.7362,62136.0
2017-03-30 10:30:00,33.03,33.05,32.99,33.05,62100.0,26.7362,26.7523,26.7038,26.7523,62100.0
2017-03-30 10:40:00,33.05,33.05,33.01,33.03,37678.0,26.7523,26.7523,26.72,26.7362,37678.0
2017-03-30 10:50:00,33.04,33.05,33.02,33.04,79122.0,26.7443,26.7523,26.7281,26.7443,79122.0
2017-03-30 11:00:00,33.04,33.05,33.01,33.02,61009.0,26.7443,26.7523,26.72,26.7281,61009.0
2017-03-30 11:10:00,33.02,33.04,33.02,33.02,36802.0,26.7281,26.7443,26.7281,26.7281,36802.0
2017-03-30 11:20:00,33.03,33.03,33.01,33.02,47053.0,26.7362,26.7362,26.72,26.7281,47053.0
2017-03-30 11:30:00,33.02,33.02,32.99,33.02,58254.0,26.7281,26.7281,26.7038,26.7281,58254.0
2017-03-30 11:40:00,33.02,33.04,33.01,33.02,42557.0,26.7281,26.7443,26.72,26.7281,42557.0
2017-03-30 11:50:00,33.02,33.04,32.99,33.02,65714.0,26.7281,26.7443,26.7038,26.7281,65714.0
2017-03-30 12:00:00,33.02,33.05,33.01,33.05,89975.0,26.7281,26.7523,26.72,26.7523,89975.0
2017-03-30 12:10:00,33.05,33.07,33.04,33.07,61342.0,26.7523,26.7685,26.7443,26.7685,61342.0
2017-03-30 12:20:00,33.06,33.1,33.05,33.09,60242.0,26.7604,26.7928,26.7523,26.7847,60242.0
2017-03-30 12:30:00,33.09,33.1,33.04,33.04,76643.0,26.7847,26.7928,26.7443,26.7443,76643.0
2017-03-30 12:40:00,33.04,33.06,33.03,33.05,41579.0,26.7443,26.7604,26.7362,26.7523,41579.0
2017-03-30 12:50:00,33.05,33.07,33.04,33.06,31931.0,26.7523,26.7685,26.7443,26.7604,31931.0
2017-03-30 13:00:00,33.05,33.09,33.05,33.09,56795.0,26.7523,26.7847,26.7523,26.7847,56795.0
2017-03-30 13:10:00,33.09,33.11,33.08,33.1,87078.0,26.7847,26.8009,26.7766,26.7928,87078.0
2017-03-30 13:20:00,33.1,33.12,33.09,33.12,106560.0,26.7928,26.809,26.7847,26.809,106560.0
2017-03-30 13:30:00,33.11,33.12,33.08,33.09,74744.0,26.8009,26.809,26.7766,26.7847,74744.0
2017-03-30 13:40:00,33.09,33.12,33.08,33.12,38124.0,26.7847,26.809,26.7766,26.809,38124.0
2017-03-30 13:50:00,33.12,33.13,33.07,33.09,72529.0,26.809,26.8171,26.7685,26.7847,72529.0
2017-03-30 14:00:00,33.09,33.1,33.06,33.08,41801.0,26.7847,26.7928,26.7604,26.7766,41801.0
2017-03-30 14:10:00,33.08,33.11,33.07,33.11,114317.0,26.7766,26.8009,26.7685,26.8009,114317.0
2017-03-30 14:20:00,33.11,33.14,33.11,33.11,63199.0,26.8009,26.8252,26.8009,26.8009,63199.0
2017-03-30 14:30:00,33.12,33.13,33.11,33.12,43572.0,26.809,26.8171,26.8009,26.809,43572.0
2017-03-30 14:40:00,33.11,33.14,33.11,33.13,103001.0,26.8009,26.8252,26.8009,26.8171,103001.0
2017-03-30 14:50:00,33.13,33.13,33.1,33.12,182326.0,26.8171,26.8171,26.7928,26.809,182326.0
2017-03-30 15:00:00,33.12,33.13,33.11,33.13,68947.0,26.809,26.8171,26.8009,26.8171,68947.0
2017-03-30 15:10:00,33.13,33.13,33.09,33.11,101776.0,26.8171,26.8171,26.7847,26.8009,101776.0
2017-03-30 15:20:00,33.11,33.15,33.1,33.13,98508.0,26.8009,26.8333,26.7928,26.8171,98508.0
2017-03-30 15:30:00,33.13,33.13,33.09,33.11,141450.0,26.8171,26.8171,26.7847,26.8009,141450.0
2017-03-30 15:40:00,33.1,33.11,33.08,33.09,172150.0,26.7928,26.8009,26.7766,26.7847,172150.0
2017-03-30 15:50:00,33.09,33.09,33.07,33.08,335287.0,26.7847,26.7847,26.7685,26.7766,335287.0
2017-03-31 09:30:00,32.7,32.79,32.57,32.7,715276.0,26.469,26.5419,26.3638,26.469,715276.0
2017-03-31 09:40:00,32.7,32.74,32.69,32.73,182330.0,26.469,26.5014,26.4609,26.4933,182330.0
2017-03-31 09:50:00,32.72,32.73,32.7,32.72,89193.0,26.4852,26.4933,26.469,26.4852,89193.0
2017-03-31 10:00:00,32.72,32.79,32.71,32.77,150094.0,26.4852,26.5419,26.4771,26.5257,150094.0
2017-03-31 10:10:00,32.77,32.8,32.76,32.8,85295.0,26.5257,26.55,26.5176,26.55,85295.0
2017-03-31 10:20:00,32.79,32.81,32.75,32.75,111286.0,26.5419,26.5581,26.5095,26.5095,111286.0
2017-03-31 10:30:00,32.76,32.8,32.76,32.78,124599.0,26.5176,26.55,26.5176,26.5338,124599.0
2017-03-31 10:40:00,32.78,32.84,32.76,32.82,141243.0,26.5338,26.5824,26.5176,26.5662,141243.0
2017-03-31 10:50:00,32.82,32.83,32.8,32.83,96748.0,26.5662,26.5743,26.55,26.5743,96748.0
2017-03-31 11:00:00,32.83,32.85,32.81,32.84,169033.0,26.5743,26.5905,26.5581,26.5824,169033.0
2017-03-31 11:10:00,32.84,32.87,32.84,32.86,50505.0,26.5824,26.6066,26.5824,26.5986,50505.0
2017-03-31 11:20:00,32.86,32.86,32.79,32.79,61693.0,26.5986,26.5986,26.5419,26.5419,61693.0
2017-03-31 11:30:00,32.79,32.83,32.76,32.82,87097.0,26.5419,26.5743,26.5176,26.5662,87097.0
2017-03-31 11:40:00,32.82,32.83,32.79,32.81,55515.0,26.5662,26.5743,26.5419,26.5581,55515.0
2017-03-31 11:50:00,32.8,32.82,32.79,32.81,50060.0,26.55,26.5662,26.5419,26.5581,50060.0
2017-03-31 12:00:00,32.82,32.87,32.81,32.85,60734.0,26.5662,26.6066,26.5581,26.5905,60734.0
2017-03-31 12:10:00,32.86,32.89,32.85,32.89,33151.0,26.5986,26.6228,26.5905,26.6228,33151.0
2017-03-31 12:20:00,32.88,32.89,32.87,32.88,35427.0,26.6147,26.6228,26.6066,26.6147,35427.0
2017-03-31 12:30:00,32.89,32.89,32.85,32.85,43135.0,26.6228,26.6228,26.5905,26.5905,43135.0
2017-03-31 12:40:00,32.85,32.86,32.82,32.85,98064.0,26.5905,26.5986,26.5662,26.5905,98064.0
2017-03-31 12:50:00,32.86,32.89,32.86,32.89,36236.0,26.5986,26.6228,26.5986,26.6228,36236.0
2017-03-31 13:00:00,32.89,32.9,32.87,32.89,56347.0,26.6228,26.6309,26.6066,26.6228,56347.0
2017-03-31 13:10:00,32.89,32.92,32.87,32.92,112921.0,26.6228,26.6471,26.6066,26.6471,112921.0
2017-03-31 13:20:00,32.92,32.92,32.89,32.91,47932.0,26.6471,26.6471,26.6228,26.639,47932.0
2017-03-31 13:30:00,32.9,32.92,32.89,32.9,45448.0,26.6309,26.6471,26.6228,26.6309,45448.0
2017-03-31 13:40:00,32.9,32.92,32.88,32.91,67224.0,26.6309,26.6471,26.6147,26.639,67224.0
2017-03-31 13:50:00,32.9,32.91,32.86,32.88,134364.0,26.6309,26.639,26.5986,26.6147,134364.0
2017-03-31 14:00:00,32.88,32.88,32.86,32.87,62222.0,26.6147,26.6147,26.5986,26.6066,62222.0
2017-03-31 14:10:00,32.87,32.89,32.85,32.87,223918.0,26.6066,26.6228,26.5905,26.6066,223918.0
2017-03-31 14:20:00,32.88,32.91,32.87,32.88,113379.0,26.6147,26.639,26.6066,26.6147,113379.0
2017-03-31 14:30:00,32.88,32.89,32.85,32.87,65945.0,26.6147,26.6228,26.5905,26.6066,65945.0
2017-03-31 14:40:00,32.87,32.92,32.86,32.91,62952.0,26.6066,26.6471,26.5986,26.639,62952.0
2017-03-31 14:50:00,32.91,32.92,32.9,32.9,30216.0,26.639,26.6471,26.6309,26.6309,30216.0
2017-03-31 15:00:00,32.91,32.91,32.89,32.9,40865.0,26.639,26.639,26.6228,26.6309,40865.0
2017-03-31 15:10:00,32.9,32.93,32.9,32.91,65880.0,26.6309,26.6552,26.6309,26.639,65880.0
2017-03-31 15:20:00,32.91,32.92,32.89,32.91,88492.0,26.639,26.6471,26.6228,26.639,88492.0
2017-03-31 15:30:00,32.91,32.92,32.89,32.91,109629.0,26.639,26.6471,26.6228,26.639,109629.0
2017-03-31 15:40:00,32.92,32.94,32.9,32.9,132995.0,26.6471,26.6633,26.6309,26.6309,132995.0
2017-03-31 15:50:00,32.9,32.9,32.84,32.84,340226.0,26.6309,26.6309,26.5824,26.5824,340226.0
2017-04-03 09:30:00,32.94,32.98,32.87,32.94,457416.0,26.6633,26.6957,26.6066,26.6633,457416.0
2017-04-03 09:40:00,32.94,32.99,32.93,32.98,230038.0,26.6633,26.7038,26.6552,26.6957,230038.0
2017-04-03 09:50:00,32.97,33.0,32.97,32.99,118521.0,26.6876,26.7119,26.6876,26.7038,118521.0
2017-04-03 10:00:00,32.99,33.0,32.88,32.94,179815.0,26.7038,26.7119,26.6147,26.6633,179815.0
2017-04-03 10:10:00,32.95,33.0,32.91,33.0,112427.0,26.6714,26.7119,26.639,26.7119,112427.0
2017-04-03 10:20:00,33.0,33.0,32.95,32.97,79610.0,26.7119,26.7119,26.6714,26.6876,79610.0
2017-04-03 10:30:00,32.97,32.97,32.9,32.93,99334.0,26.6876,26.6876,26.6309,26.6552,99334.0
2017-04-03 10:40:00,32.93,32.93,32.88,32.88,131103.0,26.6552,26.6552,26.6147,26.6147,131103.0
2017-04-03 10:50:00,32.87,32.87,32.81,32.84,144704.0,26.6066,26.6066,26.5581,26.5824,144704.0
2017-04-03 11:00:00,32.84,32.87,32.81,32.82,119634.0,26.5824,26.6066,26.5581,26.5662,119634.0
2017-04-03 11:10:00,32.81,32.87,32.81,32.81,73957.0,26.5581,26.6066,26.5581,26.5581,73957.0
2017-04-03 11:20:00,32.8,32.87,32.79,32.87,61842.0,26.55,26.6066,26.5419,26.6066,61842.0
2017-04-03 11:30:00,32.87,32.87,32.8,32.82,69879.0,26.6066,26.6066,26.55,26.5662,69879.0
2017-04-03 11:40:00,32.83,32.84,32.79,32.8,65085.0,26.5743,26.5824,26.5419,26.55,65085.0
2017-04-03 11:50:00,32.8,32.8,32.76,32.77,86142.0,26.55,26.55,26.5176,26.5257,86142.0
2017-04-03 12:00:00,32.77,32.78,32.71,32.74,105179.0,26.5257,26.5338,26.4771,26.5014,105179.0
2017-04-03 12:10:00,32.73,32.76,32.7,32.75,101986.0,26.4933,26.5176,26.469,26.5095,101986.0
2017-04-03 12:20:00,32.74,32.76,32.72,32.76,120465.0,26.5014,26.5176,26.4852,26.5176,120465.0
2017-04-03 12:30:00,32.76,32.78,32.73,32.78,73829.0,26.5176,26.5338,26.4933,26.5338,73829.0
2017-04-03 12:40:00,32.79,32.79,32.76,32.79,44309.0,26.5419,26.5419,26.5176,26.5419,44309.0
2017-04-03 12:50:00,32.78,32.83,32.77,32.83,72486.0,26.5338,26.5743,26.5257,26.5743,72486.0
2017-04-03 13:00:00,32.83,32.84,32.79,32.81,69095.0,26.5743,26.5824,26.5419,26.5581,69095.0
2017-04-03 13:10:00,32.8,32.82,32.78,32.78,53665.0,26.55,26.5662,26.5338,26.5338,53665.0
2017-04-03 13:20:00,32.78,32.8,32.76,32.77,54554.0,26.5338,26.55,26.5176,26.5257,54554.0
2017-04-03 13:30:00,32.77,32.78,32.75,32.75,67568.0,26.5257,26.5338,26.5095,26.5095,67568.0
2017-04-03 13:40:00,32.76,32.79,32.75,32.79,56381.0,26.5176,26.5419,26.5095,26.5419,56381.0
2017-04-03 13:50:00,32.79,32.8,32.78,32.78,55036.0,26.5419,26.55,26.5338,26.5338,55036.0
2017-04-03 14:00:00,32.79,32.8,32.78,32.79,50232.0,26.5419,26.55,26.5338,26.5419,50232.0
2017-04-03 14:10:00,32.79,32.79,32.75,32.76,48550.0,26.5419,26.5419,26.5095,26.5176,48550.0
2017-04-03 14:20:00,32.76,32.79,32.75,32.79,63633.0,26.5176,26.5419,26.5095,26.5419,63633.0
2017-04-03 14:30:00,32.79,32.83,32.78,32.83,37602.0,26.5419,26.5743,26.5338,26.5743,37602.0
2017-04-03 14:40:00,32.83,32.86,32.82,32.86,84881.0,26.5743,26.5986,26.5662,26.5986,84881.0
2017-04-03 14:50:00,32.86,32.88,32.85,32.86,58907.0,26.5986,26.6147,26.5905,26.5986,58907.0
2017-04-03 15:00:00,32.86,32.87,32.85,32.87,56331.0,26.5986,26.6066,26.5905,26.6066,56331.0
2017-04-03 15:10:00,32.87,32.9,32.86,32.87,42819.0,26.6066,26.6309,26.5986,26.6066,42819.0
2017-04-03 15:20:00,32.87,32.89,32.86,32.89,29518.0,26.6066,26.6228,26.5986,26.6228,29518.0
2017-04-03 15:30:00,32.89,32.92,32.86,32.89,139393.0,26.6228,26.6471,26.5986,26.6228,139393.0
2017-04-03 15:40:00,32.9,32.9,32.89,32.9,74163.0,26.6309,26.6309,26.6228,26.6309,74163.0
2017-04-03 15:50:00,32.9,32.9,32.86,32.87,277263.0,26.6309,26.6309,26.5986,26.6066,277263.0
2017-04-04 09:30:00,32.8,32.88,32.78,32.86,237762.0,26.55,26.6147,26.5338,26.5986,237762.0
2017-04-04 09:40:00,32.87,32.9,32.81,32.84,163678.0,26.6066,26.6309,26.5581,26.5824,163678.0
2017-04-04 09:50:00,32.84,32.87,32.79,32.87,68530.0,26.5824,26.6066,26.5419,26.6066,68530.0
2017-04-04 10:00:00,32.87,32.9,32.83,32.85,150208.0,26.6066,26.6309,26.5743,26.5905,150208.0
2017-04-04 10:10:00,32.85,32.89,32.83,32.89,180228.0,26.5905,26.6228,26.5743,26.6228,180228.0
2017-04-04 10:20:00,32.88,32.89,32.87,32.89,150940.0,26.6147,26.6228,26.6066,26.6228,150940.0
2017-04-04 10:30:00,32.89,32.95,32.87,32.91,190176.0,26.6228,26.6714,26.6066,26.639,190176.0
2017-04-04 10:40:00,32.91,32.92,32.84,32.84,76674.0,26.639,26.6471,26.5824,26.5824,76674.0
2017-04-04 10:50:00,32.84,32.86,32.77,32.8,44136.0,26.5824,26.5986,26.5257,26.55,44136.0
2017-04-04 11:00:00,32.8,32.87,32.79,32.86,62910.0,26.55,26.6066,26.5419,26.5986,62910.0
2017-04-04 11:10:00,32.85,32.91,32.85,32.89,104866.0,26.5905,26.639,26.5905,26.6228,104866.0
2017-04-04 11:20:00,32.89,32.94,32.88,32.9,77080.0,26.6228,26.6633,26.6147,26.6309,77080.0
2017-04-04 11:30:00,32.9,32.9,32.85,32.85,44642.0,26.6309,26.6309,26.5905,26.5905,44642.0
2017-04-04 11:40:00,32.86,32.9,32.86,32.9,43713.0,26.5986,26.6309,26.5986,26.6309,43713.0
2017-04-04 11:50:00,32.9,32.9,32.86,32.87,26229.0,26.6309,26.6309,26.5986,26.6066,26229.0
2017-04-04 12:00:00,32.88,32.89,32.83,32.84,50454.0,26.6147,26.6228,26.5743,26.5824,50454.0
2017-04-04 12:10:00,32.85,32.93,32.84,32.92,46436.0,26.5905,26.6552,26.5824,26.6471,46436.0
2017-04-04 12:20:00,32.92,32.92,32.88,32.92,35936.0,26.6471,26.6471,26.6147,26.6471,35936.0
2017-04-04 12:30:00,32.92,32.93,32.91,32.93,25019.0,26.6471,26.6552,26.639,26.6552,25019.0
2017-04-04 12:40:00,32.93,32.95,32.92,32.93,49110.0,26.6552,26.6714,26.6471,26.6552,49110.0
2017-04-04 12:50:00,32.92,32.93,32.88,32.89,82926.0,26.6471,26.6552,26.6147,26.6228,82926.0
2017-04-04 13:00:00,32.89,32.89,32.84,32.84,55724.0,26.6228,26.6228,26.5824,26.5824,55724.0
2017-04-04 13:10:00,32.85,32.9,32.84,32.89,89010.0,26.5905,26.6309,26.5824,26.6228,89010.0
2017-04-04 13:20:00,32.89,32.95,32.88,32.9,80493.0,26.6228,26.6714,26.6147,26.6309,80493.0
2017-04-04 13:30:00,32.9,32.9,32.84,32.86,185720.0,26.6309,26.6309,26.5824,26.5986,185720.0
2017-04-04 13:40:00,32.85,32.88,32.85,32.87,27766.0,26.5905,26.6147,26.5905,26.6066,27766.0
2017-04-04 13:50:00,32.87,32.89,32.86,32.89,34197.0,26.6066,26.6228,26.5986,26.6228,34197.0
2017-04-04 14:00:00,32.88,32.9,32.87,32.88,49011.0,26.6147,26.6309,26.6066,26.6147,49011.0
2017-04-04 14:10:00,32.88,32.89,32.87,32.88,30021.0,26.6147,26.6228,26.6066,26.6147,30021.0
2017-04-04 14:20:00,32.88,32.88,32.87,32.87,17774.0,26.6147,26.6147,26.6066,26.6066,17774.0
2017-04-04 14:30:00,32.87,32.88,32.85,32.86,42429.0,26.6066,26.6147,26.5905,26.5986,42429.0
2017-04-04 14:40:00,32.86,32.89,32.85,32.88,46433.0,26.5986,26.6228,26.5905,26.6147,46433.0
2017-04-04 14:50:00,32.87,32.9,32.85,32.86,80535.0,26.6066,26.6309,26.5905,26.5986,80535.0
2017-04-04 15:00:00,32.85,32.87,32.85,32.85,58953.0,26.5905,26.6066,26.5905,26.5905,58953.0
2017-04-04 15:10:00,32.85,32.87,32.83,32.86,96046.0,26.5905,26.6066,26.5743,26.5986,96046.0
2017-04-04 15:20:00,32.85,32.87,32.83,32.86,50889.0,26.5905,26.6066,26.5743,26.5986,50889.0
2017-04-04 15:30:00,32.87,32.87,32.86,32.87,104699.0,26.6066,26.6066,26.5986,26.6066,104699.0
2017-04-04 15:40:00,32.87,32.87,32.85,32.87,161364.0,26.6066,26.6066,26.5905,26.6066,161364.0
2017-04-04 15:50:00,32.87,32.89,32.86,32.87,346820.0,26.6066,26.6228,26.5986,26.6066,346820.0
2017-04-05 09:30:00,33.06,33.26,32.93,33.23,369811.0,26.7604,26.9223,26.6552,26.898,369811.0
2017-04-05 09:40:00,33.24,33.33,33.23,33.31,314627.0,26.9061,26.979,26.898,26.9628,314627.0
2017-04-05 09:50:00,33.31,33.32,33.23,33.32,133611.0,26.9628,26.9709,26.898,26.9709,133611.0
2017-04-05 10:00:00,33.32,33.32,33.27,33.3,98029.0,26.9709,26.9709,26.9304,26.9547,98029.0
2017-04-05 10:10:00,33.3,33.31,33.25,33.26,106548.0,26.9547,26.9628,26.9142,26.9223,106548.0
2017-04-05 10:20:00,33.27,33.28,33.2,33.24,145710.0,26.9304,26.9385,26.8738,26.9061,145710.0
2017-04-05 10:30:00,33.24,33.25,33.14,33.14,194521.0,26.9061,26.9142,26.8252,26.8252,194521.0
2017-04-05 10:40:00,33.15,33.21,33.14,33.19,145763.0,26.8333,26.8819,26.8252,26.8657,145763.0
2017-04-05 10:50:00,33.19,33.19,33.15,33.18,68009.0,26.8657,26.8657,26.8333,26.8576,68009.0
2017-04-05 11:00:00,33.18,33.21,33.17,33.19,127633.0,26.8576,26.8819,26.8495,26.8657,127633.0
2017-04-05 11:10:00,33.19,33.19,33.11,33.14,65864.0,26.8657,26.8657,26.8009,26.8252,65864.0
2017-04-05 11:20:00,33.13,33.14,33.09,33.1,82242.0,26.8171,26.8252,26.7847,26.7928,82242.0
2017-04-05 11:30:00,33.09,33.11,33.06,33.07,57635.0,26.7847,26.8009,26.7604,26.7685,57635.0
2017-04-05 11:40:00,33.07,33.12,33.06,33.1,121806.0,26.7685,26.809,26.7604,26.7928,121806.0
2017-04-05 11:50:00,33.1,33.11,33.08,33.09,49845.0,26.7928,26.8009,26.7766,26.7847,49845.0
2017-04-05 12:00:00,33.1,33.14,33.09,33.14,56949.0,26.7928,26.8252,26.7847,26.8252,56949.0
2017-04-05 12:10:00,33.14,33.17,33.14,33.15,29585.0,26.8252,26.8495,26.8252,26.8333,29585.0
2017-04-05 12:20:00,33.15,33.16,33.14,33.14,35360.0,26.8333,26.8414,26.8252,26.8252,35360.0
2017-04-05 12:30:00,33.14,33.15,33.1,33.12,52846.0,26.8252,26.8333,26.7928,26.809,52846.0
2017-04-05 12:40:00,33.12,33.14,33.11,33.13,7854.0,26.809,26.8252,26.8009,26.8171,7854.0
2017-04-05 12:50:00,33.14,33.15,33.12,33.13,55912.0,26.8252,26.8333,26.809,26.8171,55912.0
2017-04-05 13:00:00,33.13,33.14,33.12,33.13,48905.0,26.8171,26.8252,26.809,26.8171,48905.0
2017-04-05 13:10:00,33.13,33.15,33.12,33.12,66133.0,26.8171,26.8333,26.809,26.809,66133.0
2017-04-05 13:20:00,33.12,33.14,33.11,33.12,53867.0,26.809,26.8252,26.8009,26.809,53867.0
2017-04-05 13:30:00,33.12,33.14,33.11,33.13,45836.0,26.809,26.8252,26.8009,26.8171,45836.0
2017-04-05 13:40:00,33.14,33.14,33.11,33.11,56131.0,26.8252,26.8252,26.8009,26.8009,56131.0
2017-04-05 13:50:00,33.11,33.12,33.1,33.1,56566.0,26.8009,26.809,26.7928,26.7928,56566.0
2017-04-05 14:00:00,33.1,33.13,33.04,33.11,161093.0,26.7928,26.8171,26.7443,26.8009,161093.0
2017-04-05 14:10:00,33.11,33.13,33.09,33.12,52511.0,26.8009,26.8171,26.7847,26.809,52511.0
2017-04-05 14:20:00,33.12,33.16,33.11,33.14,93778.0,26.809,26.8414,26.8009,26.8252,93778.0
2017-04-05 14:30:00,33.13,33.14,33.1,33.11,77694.0,26.8171,26.8252,26.7928,26.8009,77694.0
2017-04-05 14:40:00,33.11,33.15,33.11,33.11,118609.0,26.8009,26.8333,26.8009,26.8009,118609.0
2017-04-05 14:50:00,33.11,33.12,33.06,33.06,117719.0,26.8009,26.809,26.7604,26.7604,117719.0
2017-04-05 15:00:00,33.07,33.11,33.05,33.09,89579.0,26.7685,26.8009,26.7523,26.7847,89579.0
2017-04-05 15:10:00,33.09,33.09,33.05,33.06,106698.0,26.7847,26.7847,26.7523,26.7604,106698.0
2017-04-05 15:20:00,33.06,33.06,32.97,33.0,180592.0,26.7604,26.7604,26.6876,26.7119,180592.0
2017-04-05 15:30:00,33.0,33.01,32.87,32.96,274944.0,26.7119,26.72,26.6066,26.6795,274944.0
2017-04-05 15:40:00,32.97,32.97,32.88,32.89,341290.0,26.6876,26.6876,26.6147,26.6228,341290.0
2017-04-05 15:50:00,32.89,32.97,32.88,32.92,442031.0,26.6228,26.6876,26.6147,26.6471,442031.0
2017-04-06 09:30:00,32.88,32.89,32.74,32.8,261199.0,26.6147,26.6228,26.5014,26.55,261199.0
2017-04-06 09:40:00,32.81,32.85,32.73,32.73,123905.0,26.5581,26.5905,26.4933,26.4933,123905.0
2017-04-06 09:50:00,32.74,32.85,32.73,32.82,59898.0,26.5014,26.5905,26.4933,26.5662,59898.0
2017-04-06 10:00:00,32.82,32.85,32.79,32.8,86413.0,26.5662,26.5905,26.5419,26.55,86413.0
2017-04-06 10:10:00,32.8,32.82,32.74,32.76,90307.0,26.55,26.5662,26.5014,26.5176,90307.0
2017-04-06 10:20:00,32.76,32.85,32.76,32.85,82610.0,26.5176,26.5905,26.5176,26.5905,82610.0
2017-04-06 10:30:00,32.85,32.87,32.83,32.84,56256.0,26.5905,26.6066,26.5743,26.5824,56256.0
2017-04-06 10:40:00,32.84,32.87,32.79,32.85,71323.0,26.5824,26.6066,26.5419,26.5905,71323.0
2017-04-06 10:50:00,32.86,32.89,32.83,32.84,53336.0,26.5986,26.6228,26.5743,26.5824,53336.0
2017-04-06 11:00:00,32.83,32.87,32.83,32.87,45518.0,26.5743,26.6066,26.5743,26.6066,45518.0
2017-04-06 11:10:00,32.87,32.9,32.85,32.85,66405.0,26.6066,26.6309,26.5905,26.5905,66405.0
2017-04-06 11:20:00,32.85,32.9,32.85,32.88,72890.0,26.5905,26.6309,26.5905,26.6147,72890.0
2017-04-06 11:30:00,32.87,32.88,32.83,32.83,85025.0,26.6066,26.6147,26.5743,26.5743,85025.0
2017-04-06 11:40:00,32.84,32.87,32.83,32.87,69528.0,26.5824,26.6066,26.5743,26.6066,69528.0
2017-04-06 11:50:00,32.87,32.9,32.85,32.9,53109.0,26.6066,26.6309,26.5905,26.6309,53109.0
2017-04-06 12:00:00,32.9,32.9,32.86,32.9,116966.0,26.6309,26.6309,26.5986,26.6309,116966.0
2017-04-06 12:10:00,32.9,32.9,32.87,32.88,38810.0,26.6309,26.6309,26.6066,26.6147,38810.0
2017-04-06 12:20:00,32.89,32.9,32.88,32.89,49347.0,26.6228,26.6309,26.6147,26.6228,49347.0
2017-04-06 12:30:00,32.89,32.9,32.84,32.85,108755.0,26.6228,26.6309,26.5824,26.5905,108755.0
2017-04-06 12:40:00,32.84,32.85,32.83,32.84,26805.0,26.5824,26.5905,26.5743,26.5824,26805.0
2017-04-06 12:50:00,32.84,32.84,32.83,32.84,69701.0,26.5824,26.5824,26.5743,26.5824,69701.0
2017-04-06 13:00:00,32.84,32.85,32.83,32.85,129514.0,26.5824,26.5905,26.5743,26.5905,129514.0
2017-04-06 13:10:00,32.85,32.87,32.84,32.87,30168.0,26.5905,26.6066,26.5824,26.6066,30168.0
2017-04-06 13:20:00,32.87,32.89,32.86,32.88,70744.0,26.6066,26.6228,26.5986,26.6147,70744.0
2017-04-06 13:30:00,32.87,32.89,32.87,32.88,42070.0,26.6066,26.6228,26.6066,26.6147,42070.0
2017-04-06 13:40:00,32.89,32.89,32.86,32.87,52388.0,26.6228,26.6228,26.5986,26.6066,52388.0
2017-04-06 13:50:00,32.86,32.89,32.86,32.86,129054.0,26.5986,26.6228,26.5986,26.5986,129054.0
2017-04-06 14:00:00,32.87,32.89,32.86,32.88,49144.0,26.6066,26.6228,26.5986,26.6147,49144.0
2017-04-06 14:10:00,32.88,32.88,32.84,32.84,78336.0,26.6147,26.6147,26.5824,26.5824,78336.0
2017-04-06 14:20:00,32.84,32.86,32.82,32.84,66365.0,26.5824,26.5986,26.5662,26.5824,66365.0
2017-04-06 14:30:00,32.83,32.85,32.82,32.85,56788.0,26.5743,26.5905,26.5662,26.5905,56788.0
2017-04-06 14:40:00,32.84,32.86,32.8,32.81,82894.0,26.5824,26.5986,26.55,26.5581,82894.0
2017-04-06 14:50:00,32.81,32.85,32.81,32.84,120981.0,26.5581,26.5905,26.5581,26.5824,120981.0
2017-04-06 15:00:00,32.84,32.87,32.83,32.87,82935.0,26.5824,26.6066,26.5743,26.6066,82935.0
2017-04-06 15:10:00,32.87,32.91,32.86,32.9,206082.0,26.6066,26.639,26.5986,26.6309,206082.0
2017-04-06 15:20:00,32.9,32.94,32.9,32.93,101563.0,26.6309,26.6633,26.6309,26.6552,101563.0
2017-04-06 15:30:00,32.92,32.93,32.88,32.92,91498.0,26.6471,26.6552,26.6147,26.6471,91498.0
2017-04-06 15:40:00,32.92,32.93,32.89,32.9,121293.0,26.6471,26.6552,26.6228,26.6309,121293.0
2017-04-06 15:50:00,32.89,32.9,32.85,32.87,355389.0,26.6228,26.6309,26.5905,26.6066,355389.0
2017-04-07 09:30:00,32.86,32.96,32.77,32.91,259593.0,26.5986,26.6795,26.5257,26.639,259593.0
2017-04-07 09:40:00,32.91,32.92,32.84,32.85,76702.0,26.639,26.6471,26.5824,26.5905,76702.0
2017-04-07 09:50:00,32.85,32.89,32.79,32.83,79798.0,26.5905,26.6228,26.5419,26.5743,79798.0
2017-04-07 10:00:00,32.83,32.9,32.81,32.89,89282.0,26.5743,26.6309,26.5581,26.6228,89282.0
2017-04-07 10:10:00,32.89,32.95,32.89,32.93,86852.0,26.6228,26.6714,26.6228,26.6552,86852.0
2017-04-07 10:20:00,32.93,32.95,32.91,32.93,144901.0,26.6552,26.6714,26.639,26.6552,144901.0
2017-04-07 10:30:00,32.94,32.95,32.91,32.95,103166.0,26.6633,26.6714,26.639,26.6714,103166.0
2017-04-07 10:40:00,32.95,33.0,32.94,32.97,102012.0,26.6714,26.7119,26.6633,26.6876,102012.0
2017-04-07 10:50:00,32.98,32.98,32.93,32.94,64784.0,26.6957,26.6957,26.6552,26.6633,64784.0
2017-04-07 11:00:00,32.95,32.99,32.94,32.96,93404.0,26.6714,26.7038,26.6633,26.6795,93404.0
2017-04-07 11:10:00,32.96,32.99,32.95,32.98,50528.0,26.6795,26.7038,26.6714,26.6957,50528.0
2017-04-07 11:20:00,32.99,33.04,32.98,33.01,97131.0,26.7038,26.7443,26.6957,26.72,97131.0
2017-04-07 11:30:00,33.01,33.03,32.99,33.02,47938.0,26.72,26.7362,26.7038,26.7281,47938.0
2017-04-07 11:40:00,33.03,33.04,32.99,33.03,40730.0,26.7362,26.7443,26.7038,26.7362,40730.0
2017-04-07 11:50:00,33.03,33.04,33.01,33.02,42741.0,26.7362,26.7443,26.72,26.7281,42741.0
2017-04-07 12:00:00,33.03,33.03,33.0,33.01,63829.0,26.7362,26.7362,26.7119,26.72,63829.0
2017-04-07 12:10:00,33.02,33.03,33.01,33.02,35785.0,26.7281,26.7362,26.72,26.7281,35785.0
2017-04-07 12:20:00,33.02,33.03,33.0,33.02,40756.0,26.7281,26.7362,26.7119,26.7281,40756.0
2017-04-07 12:30:00,33.03,33.03,33.01,33.02,44378.0,26.7362,26.7362,26.72,26.7281,44378.0
2017-04-07 12:40:00,33.02,33.02,33.0,33.02,42376.0,26.7281,26.7281,26.7119,26.7281,42376.0
2017-04-07 12:50:00,33.02,33.03,32.99,32.99,39930.0,26.7281,26.7362,26.7038,26.7038,39930.0
2017-04-07 13:00:00,32.99,32.99,32.96,32.97,91260.0,26.7038,26.7038,26.6795,26.6876,91260.0
2017-04-07 13:10:00,32.97,32.97,32.93,32.94,29796.0,26.6876,26.6876,26.6552,26.6633,29796.0
2017-04-07 13:20:00,32.94,33.0,32.93,32.99,53228.0,26.6633,26.7119,26.6552,26.7038,53228.0
2017-04-07 13:30:00,32.99,33.0,32.96,32.96,45581.0,26.7038,26.7119,26.6795,26.6795,45581.0
2017-04-07 13:40:00,32.97,33.0,32.96,32.98,31076.0,26.6876,26.7119,26.6795,26.6957,31076.0
2017-04-07 13:50:00,32.97,33.0,32.96,32.97,52595.0,26.6876,26.7119,26.6795,26.6876,52595.0
2017-04-07 14:00:00,32.97,33.0,32.96,32.99,56372.0,26.6876,26.7119,26.6795,26.7038,56372.0
2017-04-07 14:10:00,32.99,33.01,32.98,33.0,26631.0,26.7038,26.72,26.6957,26.7119,26631.0
2017-04-07 14:20:00,33.0,33.02,32.98,32.98,32533.0,26.7119,26.7281,26.6957,26.6957,32533.0
2017-04-07 14:30:00,32.98,32.98,32.95,32.95,61366.0,26.6957,26.6957,26.6714,26.6714,61366.0
2017-04-07 14:40:00,32.95,32.96,32.93,32.95,50504.0,26.6714,26.6795,26.6552,26.6714,50504.0
2017-04-07 14:50:00,32.95,32.95,32.92,32.93,40508.0,26.6714,26.6714,26.6471,26.6552,40508.0
2017-04-07 15:00:00,32.93,32.94,32.91,32.92,46460.0,26.6552,26.6633,26.639,26.6471,46460.0
2017-04-07 15:10:00,32.92,32.96,32.92,32.96,45812.0,26.6471,26.6795,26.6471,26.6795,45812.0
2017-04-07 15:20:00,32.95,32.96,32.93,32.94,72006.0,26.6714,26.6795,26.6552,26.6633,72006.0
2017-04-07 15:30:00,32.94,32.95,32.91,32.91,67329.0,26.6633,26.6714,26.639,26.639,67329.0
2017-04-07 15:40:00,32.91,32.93,32.91,32.92,76448.0,26.639,26.6552,26.639,26.6471,76448.0
2017-04-07 15:50:00,32.92,32.93,32.87,32.87,424606.0,26.6471,26.6552,26.6066,26.6066,424606.0
2017-04-10 09:30:00,32.87,32.87,32.65,32.84,491412.0,26.6066,26.6066,26.4286,26.5824,491412.0
2017-04-10 09:40:00,32.85,32.86,32.76,32.76,180930.0,26.5905,26.5986,26.5176,26.5176,180930.0
2017-04-10 09:50:00,32.77,32.77,32.72,32.77,146492.0,26.5257,26.5257,26.4852,26.5257,146492.0
2017-04-10 10:00:00,32.77,32.8,32.73,32.75,76213.0,26.5257,26.55,26.4933,26.5095,76213.0
2017-04-10 10:10:00,32.75,32.76,32.7,32.73,46987.0,26.5095,26.5176,26.469,26.4933,46987.0
2017-04-10 10:20:00,32.73,32.74,32.68,32.7,74621.0,26.4933,26.5014,26.4529,26.469,74621.0
2017-04-10 10:30:00,32.7,32.73,32.68,32.7,103550.0,26.469,26.4933,26.4529,26.469,103550.0
2017-04-10 10:40:00,32.7,32.71,32.61,32.61,73749.0,26.469,26.4771,26.3962,26.3962,73749.0
2017-04-10 10:50:00,32.62,32.63,32.51,32.52,109637.0,26.4043,26.4124,26.3152,26.3233,109637.0
2017-04-10 11:00:00,32.51,32.55,32.5,32.54,113804.0,26.3152,26.3476,26.3072,26.3395,113804.0
2017-04-10 11:10:00,32.55,32.56,32.54,32.55,36076.0,26.3476,26.3557,26.3395,26.3476,36076.0
2017-04-10 11:20:00,32.55,32.57,32.54,32.55,67719.0,26.3476,26.3638,26.3395,26.3476,67719.0
2017-04-10 11:30:00,32.55,32.55,32.47,32.47,129235.0,26.3476,26.3476,26.2829,26.2829,129235.0
2017-04-10 11:40:00,32.48,32.5,32.46,32.5,79412.0,26.291,26.3072,26.2748,26.3072,79412.0
2017-04-10 11:50:00,32.49,32.52,32.49,32.51,66826.0,26.2991,26.3233,26.2991,26.3152,66826.0
2017-04-10 12:00:00,32.51,32.53,32.49,32.52,80887.0,26.3152,26.3314,26.2991,26.3233,80887.0
2017-04-10 12:10:00,32.52,32.54,32.43,32.45,321110.0,26.3233,26.3395,26.2505,26.2667,321110.0
2017-04-10 12:20:00,32.45,32.48,32.42,32.46,77992.0,26.2667,26.291,26.2424,26.2748,77992.0
2017-04-10 12:30:00,32.46,32.49,32.44,32.45,126424.0,26.2748,26.2991,26.2586,26.2667,126424.0
2017-04-10 12:40:00,32.46,32.49,32.45,32.48,102472.0,26.2748,26.2991,26.2667,26.291,102472.0
2017-04-10 12:50:00,32.48,32.53,32.48,32.51,119930.0,26.291,26.3314,26.291,26.3152,119930.0
2017-04-10 13:00:00,32.52,32.54,32.49,32.49,109407.0,26.3233,26.3395,26.2991,26.2991,109407.0
2017-04-10 13:10:00,32.5,32.53,32.48,32.49,66769.0,26.3072,26.3314,26.291,26.2991,66769.0
2017-04-10 13:20:00,32.48,32.5,32.47,32.49,57169.0,26.291,26.3072,26.2829,26.2991,57169.0
2017-04-10 13:30:00,32.49,32.55,32.48,32.53,113129.0,26.2991,26.3476,26.291,26.3314,113129.0
2017-04-10 13:40:00,32.53,32.53,32.5,32.52,76375.0,26.3314,26.3314,26.3072,26.3233,76375.0
2017-04-10 13:50:00,32.52,32.56,32.51,32.55,76704.0,26.3233,26.3557,26.3152,26.3476,76704.0
2017-04-10 14:00:00,32.56,32.56,32.51,32.52,41084.0,26.3557,26.3557,26.3152,26.3233,41084.0
2017-04-10 14:10:00,32.52,32.55,32.52,32.55,69706.0,26.3233,26.3476,26.3233,26.3476,69706.0
2017-04-10 14:20:00,32.54,32.55,32.52,32.52,84597.0,26.3395,26.3476,26.3233,26.3233,84597.0
2017-04-10 14:30:00,32.52,32.53,32.48,32.48,104989.0,26.3233,26.3314,26.291,26.291,104989.0
2017-04-10 14:40:00,32.48,32.54,32.46,32.54,168494.0,26.291,26.3395,26.2748,26.3395,168494.0
2017-04-10 14:50:00,32.54,32.56,32.53,32.55,44789.0,26.3395,26.3557,26.3314,26.3476,44789.0
2017-04-10 15:00:00,32.55,32.58,32.54,32.54,59012.0,26.3476,26.3719,26.3395,26.3395,59012.0
2017-04-10 15:10:00,32.54,32.57,32.53,32.53,107345.0,26.3395,26.3638,26.3314,26.3314,107345.0
2017-04-10 15:20:00,32.53,32.54,32.5,32.54,54828.0,26.3314,26.3395,26.3072,26.3395,54828.0
2017-04-10 15:30:00,32.54,32.55,32.52,32.54,172587.0,26.3395,26.3476,26.3233,26.3395,172587.0
2017-04-10 15:40:00,32.54,32.56,32.52,32.54,174671.0,26.3395,26.3557,26.3233,26.3395,174671.0
2017-04-10 15:50:00,32.54,32.55,32.52,32.52,218171.0,26.3395,26.3476,26.3233,26.3233,218171.0
2017-04-11 09:30:00,32.69,32.69,32.54,32.58,523674.0,26.4609,26.4609,26.3395,26.3719,523674.0
2017-04-11 09:40:00,32.59,32.59,32.39,32.41,235087.0,26.38,26.38,26.2181,26.2343,235087.0
2017-04-11 09:50:00,32.4,32.41,32.29,32.33,168565.0,26.2262,26.2343,26.1372,26.1695,168565.0
2017-04-11 10:00:00,32.33,32.44,32.33,32.39,116480.0,26.1695,26.2586,26.1695,26.2181,116480.0
2017-04-11 10:10:00,32.38,32.39,32.28,32.32,169582.0,26.21,26.2181,26.1291,26.1614,169582.0
2017-04-11 10:20:00,32.32,32.32,32.21,32.23,208716.0,26.1614,26.1614,26.0724,26.0886,208716.0
2017-04-11 10:30:00,32.23,32.23,32.11,32.14,323971.0,26.0886,26.0886,25.9915,26.0157,323971.0
2017-04-11 10:40:00,32.14,32.14,32.03,32.04,292992.0,26.0157,26.0157,25.9267,25.9348,292992.0
2017-04-11 10:50:00,32.03,32.06,32.02,32.05,190629.0,25.9267,25.951,25.9186,25.9429,190629.0
2017-04-11 11:00:00,32.05,32.12,32.03,32.05,153852.0,25.9429,25.9996,25.9267,25.9429,153852.0
2017-04-11 11:10:00,32.05,32.09,32.0,32.09,152689.0,25.9429,25.9753,25.9024,25.9753,152689.0
2017-04-11 11:20:00,32.09,32.1,31.98,31.99,219491.0,25.9753,25.9834,25.8862,25.8943,219491.0
2017-04-11 11:30:00,31.99,32.12,31.98,32.12,175897.0,25.8943,25.9996,25.8862,25.9996,175897.0
2017-04-11 11:40:00,32.12,32.17,32.09,32.14,127473.0,25.9996,26.04,25.9753,26.0157,127473.0
2017-04-11 11:50:00,32.14,32.19,32.13,32.17,74870.0,26.0157,26.0562,26.0077,26.04,74870.0
2017-04-11 12:00:00,32.17,32.17,32.13,32.15,48047.0,26.04,26.04,26.0077,26.0238,48047.0
2017-04-11 12:10:00,32.15,32.24,32.14,32.22,123995.0,26.0238,26.0967,26.0157,26.0805,123995.0
2017-04-11 12:20:00,32.22,32.27,32.21,32.27,54489.0,26.0805,26.121,26.0724,26.121,54489.0
2017-04-11 12:30:00,32.26,32.28,32.23,32.27,54738.0,26.1129,26.1291,26.0886,26.121,54738.0
2017-04-11 12:40:00,32.26,32.27,32.19,32.2,80622.0,26.1129,26.121,26.0562,26.0643,80622.0
2017-04-11 12:50:00,32.2,32.28,32.2,32.23,54531.0,26.0643,26.1291,26.0643,26.0886,54531.0
2017-04-11 13:00:00,32.23,32.34,32.23,32.3,60999.0,26.0886,26.1776,26.0886,26.1453,60999.0
2017-04-11 13:10:00,32.3,32.3,32.23,32.26,64815.0,26.1453,26.1453,26.0886,26.1129,64815.0
2017-04-11 13:20:00,32.25,32.29,32.24,32.27,66051.0,26.1048,26.1372,26.0967,26.121,66051.0
2017-04-11 13:30:00,32.27,32.29,32.26,32.27,101567.0,26.121,26.1372,26.1129,26.121,101567.0
2017-04-11 13:40:00,32.27,32.28,32.18,32.19,60552.0,26.121,26.1291,26.0481,26.0562,60552.0
2017-04-11 13:50:00,32.19,32.21,32.18,32.2,120138.0,26.0562,26.0724,26.0481,26.0643,120138.0
2017-04-11 14:00:00,32.2,32.2,32.16,32.19,148767.0,26.0643,26.0643,26.0319,26.0562,148767.0
2017-04-11 14:10:00,32.2,32.2,32.16,32.19,83178.0,26.0643,26.0643,26.0319,26.0562,83178.0
2017-04-11 14:20:00,32.19,32.22,32.18,32.22,70222.0,26.0562,26.0805,26.0481,26.0805,70222.0
2017-04-11 14:30:00,32.22,32.24,32.2,32.2,88062.0,26.0805,26.0967,26.0643,26.0643,88062.0
2017-04-11 14:40:00,32.21,32.24,32.2,32.23,93171.0,26.0724,26.0967,26.0643,26.0886,93171.0
2017-04-11 14:50:00,32.23,32.29,32.21,32.28,93693.0,26.0886,26.1372,26.0724,26.1291,93693.0
2017-04-11 15:00:00,32.27,32.28,32.23,32.25,102259.0,26.121,26.1291,26.0886,26.1048,102259.0
2017-04-11 15:10:00,32.25,32.28,32.24,32.27,158179.0,26.1048,26.1291,26.0967,26.121,158179.0
2017-04-11 15:20:00,32.27,32.33,32.27,32.32,186028.0,26.121,26.1695,26.121,26.1614,186028.0
2017-04-11 15:30:00,32.32,32.35,32.31,32.34,221493.0,26.1614,26.1857,26.1534,26.1776,221493.0
2017-04-11 15:40:00,32.33,32.34,32.29,32.34,181707.0,26.1695,26.1776,26.1372,26.1776,181707.0
2017-04-11 15:50:00,32.34,32.4,32.32,32.4,375242.0,26.1776,26.2262,26.1614,26.2262,375242.0
2017-04-12 09:30:00,32.49,32.64,32.45,32.55,268434.0,26.2991,26.4205,26.2667,26.3476,268434.0
2017-04-12 09:40:00,32.56,32.56,32.46,32.47,180730.0,26.3557,26.3557,26.2748,26.2829,180730.0
2017-04-12 09:50:00,32.47,32.49,32.37,32.38,239082.0,26.2829,26.2991,26.2019,26.21,239082.0
2017-04-12 10:00:00,32.39,32.39,32.34,32.36,105143.0,26.2181,26.2181,26.1776,26.1938,105143.0
2017-04-12 10:10:00,32.36,32.37,32.3,32.36,114528.0,26.1938,26.2019,26.1453,26.1938,114528.0
2017-04-12 10:20:00,32.35,32.38,32.29,32.3,126739.0,26.1857,26.21,26.1372,26.1453,126739.0
2017-04-12 10:30:00,32.3,32.35,32.29,32.34,101718.0,26.1453,26.1857,26.1372,26.1776,101718.0
2017-04-12 10:40:00,32.33,32.34,32.26,32.29,94037.0,26.1695,26.1776,26.1129,26.1372,94037.0
2017-04-12 10:50:00,32.29,32.29,32.24,32.25,97222.0,26.1372,26.1372,26.0967,26.1048,97222.0
2017-04-12 11:00:00,32.25,32.33,32.25,32.28,96157.0,26.1048,26.1695,26.1048,26.1291,96157.0
2017-04-12 11:10:00,32.28,32.32,32.24,32.31,95386.0,26.1291,26.1614,26.0967,26.1534,95386.0
2017-04-12 11:20:00,32.31,32.33,32.27,32.29,51267.0,26.1534,26.1695,26.121,26.1372,51267.0
2017-04-12 11:30:00,32.28,32.28,32.23,32.23,77807.0,26.1291,26.1291,26.0886,26.0886,77807.0
2017-04-12 11:40:00,32.24,32.28,32.23,32.27,70352.0,26.0967,26.1291,26.0886,26.121,70352.0
2017-04-12 11:50:00,32.27,32.27,32.17,32.17,149253.0,26.121,26.121,26.04,26.04,149253.0
2017-04-12 12:00:00,32.18,32.18,32.13,32.15,105955.0,26.0481,26.0481,26.0077,26.0238,105955.0
2017-04-12 12:10:00,32.14,32.2,32.14,32.16,81904.0,26.0157,26.0643,26.0157,26.0319,81904.0
2017-04-12 12:20:00,32.16,32.18,32.08,32.1,123613.0,26.0319,26.0481,25.9672,25.9834,123613.0
2017-04-12 12:30:00,32.09,32.13,32.08,32.1,98978.0,25.9753,26.0077,25.9672,25.9834,98978.0
2017-04-12 12:40:00,32.11,32.14,32.09,32.14,110352.0,25.9915,26.0157,25.9753,26.0157,110352.0
2017-04-12 12:50:00,32.14,32.14,32.02,32.04,202752.0,26.0157,26.0157,25.9186,25.9348,202752.0
2017-04-12 13:00:00,32.04,32.11,32.03,32.09,151812.0,25.9348,25.9915,25.9267,25.9753,151812.0
2017-04-12 13:10:00,32.09,32.13,32.07,32.1,138416.0,25.9753,26.0077,25.9591,25.9834,138416.0
2017-04-12 13:20:00,32.09,32.1,32.05,32.09,153280.0,25.9753,25.9834,25.9429,25.9753,153280.0
2017-04-12 13:30:00,32.09,32.17,32.08,32.16,114614.0,25.9753,26.04,25.9672,26.0319,114614.0
2017-04-12 13:40:00,32.16,32.17,32.13,32.15,53949.0,26.0319,26.04,26.0077,26.0238,53949.0
2017-04-12 13:50:00,32.16,32.2,32.13,32.19,73911.0,26.0319,26.0643,26.0077,26.0562,73911.0
2017-04-12 14:00:00,32.19,32.21,32.15,32.18,52961.0,26.0562,26.0724,26.0238,26.0481,52961.0
2017-04-12 14:10:00,32.18,32.2,32.17,32.2,42548.0,26.0481,26.0643,26.04,26.0643,42548.0
2017-04-12 14:20:00,32.19,32.2,32.17,32.2,43979.0,26.0562,26.0643,26.04,26.0643,43979.0
2017-04-12 14:30:00,32.2,32.23,32.18,32.19,87758.0,26.0643,26.0886,26.0481,26.0562,87758.0
2017-04-12 14:40:00,32.18,32.23,32.17,32.2,339950.0,26.0481,26.0886,26.04,26.0643,339950.0
2017-04-12 14:50:00,32.19,32.22,32.18,32.21,104026.0,26.0562,26.0805,26.0481,26.0724,104026.0
2017-04-12 15:00:00,32.21,32.22,32.18,32.2,88532.0,26.0724,26.0805,26.0481,26.0643,88532.0
2017-04-12 15:10:00,32.2,32.23,32.19,32.22,115624.0,26.0643,26.0886,26.0562,26.0805,115624.0
2017-04-12 15:20:00,32.22,32.27,32.21,32.25,119210.0,26.0805,26.121,26.0724,26.1048,119210.0
2017-04-12 15:30:00,32.25,32.26,32.22,32.24,141810.0,26.1048,26.1129,26.0805,26.0967,141810.0
2017-04-12 15:40:00,32.23,32.25,32.19,32.2,203119.0,26.0886,26.1048,26.0562,26.0643,203119.0
2017-04-12 15:50:00,32.2,32.3,32.2,32.29,725025.0,26.0643,26.1453,26.0643,26.1372,725025.0
2017-04-13 09:30:00,32.1,32.4,32.06,32.39,529456.0,25.9834,26.2262,25.951,26.2181,529456.0
2017-04-13 09:40:00,32.39,32.45,32.33,32.36,263602.0,26.2181,26.2667,26.1695,26.1938,263602.0
2017-04-13 09:50:00,32.36,32.42,32.28,32.28,234712.0,26.1938,26.2424,26.1291,26.1291,234712.0
2017-04-13 10:00:00,32.29,32.33,32.24,32.26,175470.0,26.1372,26.1695,26.0967,26.1129,175470.0
2017-04-13 10:10:00,32.26,32.3,32.22,32.27,141212.0,26.1129,26.1453,26.0805,26.121,141212.0
2017-04-13 10:20:00,32.27,32.33,32.22,32.3,219871.0,26.121,26.1695,26.0805,26.1453,219871.0
2017-04-13 10:30:00,32.3,32.33,32.28,32.32,158689.0,26.1453,26.1695,26.1291,26.1614,158689.0
2017-04-13 10:40:00,32.31,32.36,32.31,32.34,172792.0,26.1534,26.1938,26.1534,26.1776,172792.0
2017-04-13 10:50:00,32.34,32.42,32.33,32.41,187521.0,26.1776,26.2424,26.1695,26.2343,187521.0
2017-04-13 11:00:00,32.41,32.44,32.36,32.37,115001.0,26.2343,26.2586,26.1938,26.2019,115001.0
2017-04-13 11:10:00,32.37,32.39,32.36,32.38,70064.0,26.2019,26.2181,26.1938,26.21,70064.0
2017-04-13 11:20:00,32.38,32.38,32.34,32.34,65737.0,26.21,26.21,26.1776,26.1776,65737.0
2017-04-13 11:30:00,32.34,32.36,32.33,32.34,80045.0,26.1776,26.1938,26.1695,26.1776,80045.0
2017-04-13 11:40:00,32.35,32.35,32.31,32.32,61509.0,26.1857,26.1857,26.1534,26.1614,61509.0
2017-04-13 11:50:00,32.33,32.34,32.32,32.33,64600.0,26.1695,26.1776,26.1614,26.1695,64600.0
2017-04-13 12:00:00,32.33,32.33,32.25,32.26,130196.0,26.1695,26.1695,26.1048,26.1129,130196.0
2017-04-13 12:10:00,32.26,32.26,32.22,32.23,93009.0,26.1129,26.1129,26.0805,26.0886,93009.0
2017-04-13 12:20:00,32.24,32.28,32.23,32.28,98048.0,26.0967,26.1291,26.0886,26.1291,98048.0
2017-04-13 12:30:00,32.27,32.28,32.23,32.23,56160.0,26.121,26.1291,26.0886,26.0886,56160.0
2017-04-13 12:40:00,32.23,32.24,32.2,32.2,136574.0,26.0886,26.0967,26.0643,26.0643,136574.0
2017-04-13 12:50:00,32.2,32.23,32.19,32.21,137460.0,26.0643,26.0886,26.0562,26.0724,137460.0
2017-04-13 13:00:00,32.22,32.22,32.11,32.12,347604.0,26.0805,26.0805,25.9915,25.9996,347604.0
2017-04-13 13:10:00,32.12,32.12,32.08,32.08,155263.0,25.9996,25.9996,25.9672,25.9672,155263.0
2017-04-13 13:20:00,32.09,32.13,32.07,32.13,127141.0,25.9753,26.0077,25.9591,26.0077,127141.0
2017-04-13 13:30:00,32.13,32.13,32.08,32.1,191393.0,26.0077,26.0077,25.9672,25.9834,191393.0
2017-04-13 13:40:00,32.1,32.11,32.04,32.05,163327.0,25.9834,25.9915,25.9348,25.9429,163327.0
2017-04-13 13:50:00,32.05,32.06,32.04,32.05,118553.0,25.9429,25.951,25.9348,25.9429,118553.0
2017-04-13 14:00:00,32.05,32.09,32.05,32.07,137521.0,25.9429,25.9753,25.9429,25.9591,137521.0
2017-04-13 14:10:00,32.08,32.09,32.05,32.07,92849.0,25.9672,25.9753,25.9429,25.9591,92849.0
2017-04-13 14:20:00,32.07,32.08,32.05,32.06,156579.0,25.9591,25.9672,25.9429,25.951,156579.0
2017-04-13 14:30:00,32.06,32.07,32.03,32.03,80169.0,25.951,25.9591,25.9267,25.9267,80169.0
2017-04-13 14:40:00,32.04,32.05,32.02,32.02,155670.0,25.9348,25.9429,25.9186,25.9186,155670.0
2017-04-13 14:50:00,32.02,32.04,32.0,32.01,146064.0,25.9186,25.9348,25.9024,25.9105,146064.0
2017-04-13 15:00:00,32.02,32.02,32.0,32.0,124559.0,25.9186,25.9186,25.9024,25.9024,124559.0
2017-04-13 15:10:00,32.01,32.01,31.91,31.93,385936.0,25.9105,25.9105,25.8296,25.8458,385936.0
2017-04-13 15:20:00,31.94,31.96,31.92,31.93,308583.0,25.8539,25.87,25.8377,25.8458,308583.0
2017-04-13 15:30:00,31.93,31.93,31.88,31.89,230317.0,25.8458,25.8458,25.8053,25.8134,230317.0
2017-04-13 15:40:00,31.88,31.91,31.87,31.91,382871.0,25.8053,25.8296,25.7972,25.8296,382871.0
2017-04-13 15:50:00,31.91,31.93,31.82,31.84,1141869.0,25.8296,25.8458,25.7567,25.7729,1141869.0
2017-04-17 09:30:00,32.04,32.06,31.95,32.04,303102.0,25.9348,25.951,25.862,25.9348,303102.0
2017-04-17 09:40:00,32.03,32.03,31.97,31.99,126383.0,25.9267,25.9267,25.8781,25.8943,126383.0
2017-04-17 09:50:00,31.98,32.0,31.96,31.99,101310.0,25.8862,25.9024,25.87,25.8943,101310.0
2017-04-17 10:00:00,31.98,32.02,31.98,32.01,82358.0,25.8862,25.9186,25.8862,25.9105,82358.0
2017-04-17 10:10:00,32.01,32.07,32.01,32.03,172909.0,25.9105,25.9591,25.9105,25.9267,172909.0
2017-04-17 10:20:00,32.04,32.06,32.0,32.0,148820.0,25.9348,25.951,25.9024,25.9024,148820.0
2017-04-17 10:30:00,32.0,32.02,31.99,32.01,83667.0,25.9024,25.9186,25.8943,25.9105,83667.0
2017-04-17 10:40:00,32.02,32.06,32.01,32.04,79362.0,25.9186,25.951,25.9105,25.9348,79362.0
2017-04-17 10:50:00,32.04,32.04,32.01,32.01,24854.0,25.9348,25.9348,25.9105,25.9105,24854.0
2017-04-17 11:00:00,32.01,32.01,31.98,31.99,133602.0,25.9105,25.9105,25.8862,25.8943,133602.0
2017-04-17 11:10:00,31.98,32.02,31.97,31.98,202960.0,25.8862,25.9186,25.8781,25.8862,202960.0
2017-04-17 11:20:00,31.98,31.99,31.96,31.99,170441.0,25.8862,25.8943,25.87,25.8943,170441.0
2017-04-17 11:30:00,31.99,32.03,31.98,32.0,124607.0,25.8943,25.9267,25.8862,25.9024,124607.0
2017-04-17 11:40:00,32.0,32.01,31.97,31.97,94506.0,25.9024,25.9105,25.8781,25.8781,94506.0
2017-04-17 11:50:00,31.98,31.99,31.97,31.98,114579.0,25.8862,25.8943,25.8781,25.8862,114579.0
2017-04-17 12:00:00,31.98,31.98,31.96,31.96,54981.0,25.8862,25.8862,25.87,25.87,54981.0
2017-04-17 12:10:00,31.96,31.97,31.96,31.96,54537.0,25.87,25.8781,25.87,25.87,54537.0
2017-04-17 12:20:00,31.96,31.97,31.96,31.96,27284.0,25.87,25.8781,25.87,25.87,27284.0
2017-04-17 12:30:00,31.96,31.97,31.96,31.97,117041.0,25.87,25.8781,25.87,25.8781,117041.0
2017-04-17 12:40:00,31.96,31.97,31.94,31.94,63315.0,25.87,25.8781,25.8539,25.8539,63315.0
2017-04-17 12:50:00,31.94,31.95,31.94,31.94,77450.0,25.8539,25.862,25.8539,25.8539,77450.0
2017-04-17 13:00:00,31.94,31.95,31.9,31.9,179088.0,25.8539,25.862,25.8215,25.8215,179088.0
2017-04-17 13:10:00,31.9,31.9,31.85,31.87,631147.0,25.8215,25.8215,25.781,25.7972,631147.0
2017-04-17 13:20:00,31.87,31.93,31.86,31.92,188199.0,25.7972,25.8458,25.7891,25.8377,188199.0
2017-04-17 13:30:00,31.92,31.95,31.91,31.94,357021.0,25.8377,25.862,25.8296,25.8539,357021.0
2017-04-17 13:40:00,31.94,31.94,31.86,31.86,105671.0,25.8539,25.8539,25.7891,25.7891,105671.0
2017-04-17 13:50:00,31.86,31.89,31.85,31.86,141977.0,25.7891,25.8134,25.781,25.7891,141977.0
2017-04-17 14:00:00,31.86,31.86,31.81,31.81,345763.0,25.7891,25.7891,25.7486,25.7486,345763.0
2017-04-17 14:10:00,31.82,31.82,31.78,31.78,220528.0,25.7567,25.7567,25.7243,25.7243,220528.0
2017-04-17 14:20:00,31.78,31.83,31.77,31.82,250490.0,25.7243,25.7648,25.7163,25.7567,250490.0
2017-04-17 14:30:00,31.82,31.84,31.79,31.83,239235.0,25.7567,25.7729,25.7324,25.7648,239235.0
2017-04-17 14:40:00,31.83,31.84,31.82,31.83,113440.0,25.7648,25.7729,25.7567,25.7648,113440.0
2017-04-17 14:50:00,31.83,31.85,31.81,31.84,158666.0,25.7648,25.781,25.7486,25.7729,158666.0
2017-04-17 15:00:00,31.83,31.87,31.83,31.87,106723.0,25.7648,25.7972,25.7648,25.7972,106723.0
2017-04-17 15:10:00,31.87,31.91,31.86,31.91,60712.0,25.7972,25.8296,25.7891,25.8296,60712.0
2017-04-17 15:20:00,31.91,31.92,31.88,31.92,96691.0,25.8296,25.8377,25.8053,25.8377,96691.0
2017-04-17 15:30:00,31.92,31.92,31.88,31.9,129070.0,25.8377,25.8377,25.8053,25.8215,129070.0
2017-04-17 15:40:00,31.9,31.98,31.89,31.96,272568.0,25.8215,25.8862,25.8134,25.87,272568.0
2017-04-17 15:50:00,31.96,32.03,31.95,32.03,617082.0,25.87,25.9267,25.862,25.9267,617082.0
2017-04-18 09:30:00,31.76,31.8,31.63,31.77,437049.0,25.7082,25.7405,25.6029,25.7163,437049.0
2017-04-18 09:40:00,31.77,31.79,31.72,31.73,89838.0,25.7163,25.7324,25.6758,25.6839,89838.0
2017-04-18 09:50:00,31.73,31.78,31.68,31.77,286605.0,25.6839,25.7243,25.6434,25.7163,286605.0
2017-04-18 10:00:00,31.77,31.78,31.7,31.7,54111.0,25.7163,25.7243,25.6596,25.6596,54111.0
2017-04-18 10:10:00,31.7,31.73,31.66,31.67,93410.0,25.6596,25.6839,25.6272,25.6353,93410.0
2017-04-18 10:20:00,31.67,31.75,31.66,31.72,488095.0,25.6353,25.7001,25.6272,25.6758,488095.0
2017-04-18 10:30:00,31.73,31.81,31.72,31.8,136258.0,25.6839,25.7486,25.6758,25.7405,136258.0
2017-04-18 10:40:00,31.8,31.8,31.77,31.79,70005.0,25.7405,25.7405,25.7163,25.7324,70005.0
2017-04-18 10:50:00,31.78,31.81,31.74,31.81,105582.0,25.7243,25.7486,25.692,25.7486,105582.0
2017-04-18 11:00:00,31.8,31.83,31.79,31.83,71759.0,25.7405,25.7648,25.7324,25.7648,71759.0
2017-04-18 11:10:00,31.82,31.86,31.82,31.83,61431.0,25.7567,25.7891,25.7567,25.7648,61431.0
2017-04-18 11:20:00,31.83,31.84,31.79,31.79,81879.0,25.7648,25.7729,25.7324,25.7324,81879.0
2017-04-18 11:30:00,31.8,31.8,31.72,31.74,133571.0,25.7405,25.7405,25.6758,25.692,133571.0
2017-04-18 11:40:00,31.74,31.77,31.73,31.77,67359.0,25.692,25.7163,25.6839,25.7163,67359.0
2017-04-18 11:50:00,31.76,31.78,31.72,31.72,41623.0,25.7082,25.7243,25.6758,25.6758,41623.0
2017-04-18 12:00:00,31.72,31.74,31.71,31.73,140967.0,25.6758,25.692,25.6677,25.6839,140967.0
2017-04-18 12:10:00,31.73,31.73,31.68,31.69,132057.0,25.6839,25.6839,25.6434,25.6515,132057.0
2017-04-18 12:20:00,31.69,31.73,31.68,31.71,32399.0,25.6515,25.6839,25.6434,25.6677,32399.0
2017-04-18 12:30:00,31.71,31.72,31.7,31.71,39792.0,25.6677,25.6758,25.6596,25.6677,39792.0
2017-04-18 12:40:00,31.72,31.74,31.71,31.74,82885.0,25.6758,25.692,25.6677,25.692,82885.0
2017-04-18 12:50:00,31.73,31.77,31.73,31.75,70083.0,25.6839,25.7163,25.6839,25.7001,70083.0
2017-04-18 13:00:00,31.74,31.74,31.71,31.74,62594.0,25.692,25.692,25.6677,25.692,62594.0
2017-04-18 13:10:00,31.74,31.75,31.73,31.74,33885.0,25.692,25.7001,25.6839,25.692,33885.0
2017-04-18 13:20:00,31.74,31.76,31.73,31.76,27170.0,25.692,25.7082,25.6839,25.7082,27170.0
2017-04-18 13:30:00,31.76,31.8,31.75,31.78,84723.0,25.7082,25.7405,25.7001,25.7243,84723.0
2017-04-18 13:40:00,31.78,31.81,31.78,31.79,50511.0,25.7243,25.7486,25.7243,25.7324,50511.0
2017-04-18 13:50:00,31.79,31.79,31.76,31.77,163317.0,25.7324,25.7324,25.7082,25.7163,163317.0
2017-04-18 14:00:00,31.76,31.79,31.76,31.78,97535.0,25.7082,25.7324,25.7082,25.7243,97535.0
2017-04-18 14:10:00,31.79,31.82,31.78,31.8,56612.0,25.7324,25.7567,25.7243,25.7405,56612.0
2017-04-18 14:20:00,31.81,31.85,31.8,31.85,66596.0,25.7486,25.781,25.7405,25.781,66596.0
2017-04-18 14:30:00,31.85,31.86,31.83,31.83,78626.0,25.781,25.7891,25.7648,25.7648,78626.0
2017-04-18 14:40:00,31.84,31.86,31.81,31.83,74097.0,25.7729,25.7891,25.7486,25.7648,74097.0
2017-04-18 14:50:00,31.83,31.84,31.8,31.8,75697.0,25.7648,25.7729,25.7405,25.7405,75697.0
2017-04-18 15:00:00,31.81,31.81,31.8,31.81,80320.0,25.7486,25.7486,25.7405,25.7486,80320.0
2017-04-18 15:10:00,31.81,31.81,31.79,31.8,144304.0,25.7486,25.7486,25.7324,25.7405,144304.0
2017-04-18 15:20:00,31.81,31.86,31.8,31.83,259691.0,25.7486,25.7891,25.7405,25.7648,259691.0
2017-04-18 15:30:00,31.83,31.84,31.8,31.83,156878.0,25.7648,25.7729,25.7405,25.7648,156878.0
2017-04-18 15:40:00,31.83,31.84,31.8,31.8,180267.0,25.7648,25.7729,25.7405,25.7405,180267.0
2017-04-18 15:50:00,31.81,31.81,31.79,31.8,514352.0,25.7486,25.7486,25.7324,25.7405,514352.0
2017-04-19 09:30:00,31.92,31.95,31.83,31.93,338431.0,25.8377,25.862,25.7648,25.8458,338431.0
2017-04-19 09:40:00,31.93,31.93,31.85,31.91,162352.0,25.8458,25.8458,25.781,25.8296,162352.0
2017-04-19 09:50:00,31.92,31.92,31.86,31.88,153673.0,25.8377,25.8377,25.7891,25.8053,153673.0
2017-04-19 10:00:00,31.88,31.89,31.81,31.87,259433.0,25.8053,25.8134,25.7486,25.7972,259433.0
2017-04-19 10:10:00,31.86,31.9,31.82,31.82,166538.0,25.7891,25.8215,25.7567,25.7567,166538.0
2017-04-19 10:20:00,31.83,31.86,31.79,31.84,147670.0,25.7648,25.7891,25.7324,25.7729,147670.0
2017-04-19 10:30:00,31.84,31.85,31.8,31.8,78054.0,25.7729,25.781,25.7405,25.7405,78054.0
2017-04-19 10:40:00,31.8,31.81,31.73,31.73,59208.0,25.7405,25.7486,25.6839,25.6839,59208.0
2017-04-19 10:50:00,31.73,31.77,31.71,31.75,113025.0,25.6839,25.7163,25.6677,25.7001,113025.0
2017-04-19 11:00:00,31.76,31.78,31.75,31.76,39093.0,25.7082,25.7243,25.7001,25.7082,39093.0
2017-04-19 11:10:00,31.76,31.84,31.76,31.83,64813.0,25.7082,25.7729,25.7082,25.7648,64813.0
2017-04-19 11:20:00,31.83,31.84,31.8,31.82,49857.0,25.7648,25.7729,25.7405,25.7567,49857.0
2017-04-19 11:30:00,31.82,31.85,31.79,31.81,124494.0,25.7567,25.781,25.7324,25.7486,124494.0
2017-04-19 11:40:00,31.82,31.82,31.78,31.8,85525.0,25.7567,25.7567,25.7243,25.7405,85525.0
2017-04-19 11:50:00,31.8,31.8,31.77,31.77,67530.0,25.7405,25.7405,25.7163,25.7163,67530.0
2017-04-19 12:00:00,31.77,31.79,31.73,31.73,72147.0,25.7163,25.7324,25.6839,25.6839,72147.0
2017-04-19 12:10:00,31.73,31.73,31.7,31.72,42674.0,25.6839,25.6839,25.6596,25.6758,42674.0
2017-04-19 12:20:00,31.72,31.74,31.7,31.7,39121.0,25.6758,25.692,25.6596,25.6596,39121.0
2017-04-19 12:30:00,31.7,31.73,31.7,31.7,25969.0,25.6596,25.6839,25.6596,25.6596,25969.0
2017-04-19 12:40:00,31.7,31.71,31.68,31.69,24914.0,25.6596,25.6677,25.6434,25.6515,24914.0
2017-04-19 12:50:00,31.69,31.7,31.66,31.66,52068.0,25.6515,25.6596,25.6272,25.6272,52068.0
2017-04-19 13:00:00,31.66,31.67,31.63,31.64,34252.0,25.6272,25.6353,25.6029,25.611,34252.0
2017-04-19 13:10:00,31.65,31.68,31.64,31.66,55184.0,25.6191,25.6434,25.611,25.6272,55184.0
2017-04-19 13:20:00,31.66,31.7,31.65,31.65,62239.0,25.6272,25.6596,25.6191,25.6191,62239.0
2017-04-19 13:30:00,31.66,31.66,31.62,31.62,27634.0,25.6272,25.6272,25.5948,25.5948,27634.0
2017-04-19 13:40:00,31.63,31.65,31.61,31.64,50822.0,25.6029,25.6191,25.5867,25.611,50822.0
2017-04-19 13:50:00,31.64,31.64,31.61,31.63,34957.0,25.611,25.611,25.5867,25.6029,34957.0
2017-04-19 14:00:00,31.64,31.64,31.59,31.59,31983.0,25.611,25.611,25.5706,25.5706,31983.0
2017-04-19 14:10:00,31.59,31.6,31.55,31.58,73081.0,25.5706,25.5786,25.5382,25.5625,73081.0
2017-04-19 14:20:00,31.58,31.6,31.57,31.59,55764.0,25.5625,25.5786,25.5544,25.5706,55764.0
2017-04-19 14:30:00,31.58,31.61,31.58,31.61,67358.0,25.5625,25.5867,25.5625,25.5867,67358.0
2017-04-19 14:40:00,31.61,31.61,31.57,31.57,119568.0,25.5867,25.5867,25.5544,25.5544,119568.0
2017-04-19 14:50:00,31.58,31.58,31.53,31.55,154202.0,25.5625,25.5625,25.522,25.5382,154202.0
2017-04-19 15:00:00,31.56,31.57,31.55,31.56,93220.0,25.5463,25.5544,25.5382,25.5463,93220.0
2017-04-19 15:10:00,31.56,31.57,31.54,31.54,117529.0,25.5463,25.5544,25.5301,25.5301,117529.0
2017-04-19 15:20:00,31.55,31.55,31.52,31.52,83724.0,25.5382,25.5382,25.5139,25.5139,83724.0
2017-04-19 15:30:00,31.52,31.54,31.49,31.54,341779.0,25.5139,25.5301,25.4896,25.5301,341779.0
2017-04-19 15:40:00,31.53,31.55,31.51,31.55,174751.0,25.522,25.5382,25.5058,25.5382,174751.0
2017-04-19 15:50:00,31.54,31.62,31.54,31.61,489056.0,25.5301,25.5948,25.5301,25.5867,489056.0
2017-04-20 09:30:00,31.77,31.84,31.73,31.75,226794.0,25.7163,25.7729,25.6839,25.7001,226794.0
2017-04-20 09:40:00,31.75,31.76,31.65,31.67,186508.0,25.7001,25.7082,25.6191,25.6353,186508.0
2017-04-20 09:50:00,31.67,31.7,31.65,31.66,128110.0,25.6353,25.6596,25.6191,25.6272,128110.0
2017-04-20 10:00:00,31.66,31.75,31.65,31.74,71395.0,25.6272,25.7001,25.6191,25.692,71395.0
2017-04-20 10:10:00,31.74,31.77,31.72,31.73,81506.0,25.692,25.7163,25.6758,25.6839,81506.0
2017-04-20 10:20:00,31.72,31.75,31.69,31.69,102695.0,25.6758,25.7001,25.6515,25.6515,102695.0
2017-04-20 10:30:00,31.69,31.7,31.66,31.68,70412.0,25.6515,25.6596,25.6272,25.6434,70412.0
2017-04-20 10:40:00,31.68,31.72,31.66,31.66,94936.0,25.6434,25.6758,25.6272,25.6272,94936.0
2017-04-20 10:50:00,31.67,31.69,31.66,31.68,75603.0,25.6353,25.6515,25.6272,25.6434,75603.0
2017-04-20 11:00:00,31.67,31.68,31.64,31.65,99959.0,25.6353,25.6434,25.611,25.6191,99959.0
2017-04-20 11:10:00,31.64,31.67,31.64,31.67,50038.0,25.611,25.6353,25.611,25.6353,50038.0
2017-04-20 11:20:00,31.67,31.73,31.66,31.73,53894.0,25.6353,25.6839,25.6272,25.6839,53894.0
2017-04-20 11:30:00,31.73,31.73,31.7,31.71,55036.0,25.6839,25.6839,25.6596,25.6677,55036.0
2017-04-20 11:40:00,31.71,31.78,31.7,31.78,84797.0,25.6677,25.7243,25.6596,25.7243,84797.0
2017-04-20 11:50:00,31.78,31.79,31.75,31.79,57982.0,25.7243,25.7324,25.7001,25.7324,57982.0
2017-04-20 12:00:00,31.78,31.82,31.77,31.82,41475.0,25.7243,25.7567,25.7163,25.7567,41475.0
2017-04-20 12:10:00,31.82,31.84,31.81,31.84,69479.0,25.7567,25.7729,25.7486,25.7729,69479.0
2017-04-20 12:20:00,31.84,31.87,31.81,31.82,68814.0,25.7729,25.7972,25.7486,25.7567,68814.0
2017-04-20 12:30:00,31.82,31.83,31.79,31.8,35350.0,25.7567,25.7648,25.7324,25.7405,35350.0
2017-04-20 12:40:00,31.8,31.84,31.79,31.83,38506.0,25.7405,25.7729,25.7324,25.7648,38506.0
2017-04-20 12:50:00,31.82,31.84,31.8,31.81,36404.0,25.7567,25.7729,25.7405,25.7486,36404.0
2017-04-20 13:00:00,31.81,31.81,31.75,31.76,81262.0,25.7486,25.7486,25.7001,25.7082,81262.0
2017-04-20 13:10:00,31.75,31.76,31.74,31.74,23055.0,25.7001,25.7082,25.692,25.692,23055.0
2017-04-20 13:20:00,31.75,31.79,31.74,31.79,27953.0,25.7001,25.7324,25.692,25.7324,27953.0
2017-04-20 13:30:00,31.78,31.78,31.75,31.78,35658.0,25.7243,25.7243,25.7001,25.7243,35658.0
2017-04-20 13:40:00,31.78,31.81,31.77,31.81,44164.0,25.7243,25.7486,25.7163,25.7486,44164.0
2017-04-20 13:50:00,31.81,31.83,31.79,31.82,49816.0,25.7486,25.7648,25.7324,25.7567,49816.0
2017-04-20 14:00:00,31.82,31.85,31.81,31.84,117830.0,25.7567,25.781,25.7486,25.7729,117830.0
2017-04-20 14:10:00,31.83,31.84,31.8,31.82,87857.0,25.7648,25.7729,25.7405,25.7567,87857.0
2017-04-20 14:20:00,31.82,31.83,31.81,31.81,40753.0,25.7567,25.7648,25.7486,25.7486,40753.0
2017-04-20 14:30:00,31.81,31.82,31.8,31.82,118190.0,25.7486,25.7567,25.7405,25.7567,118190.0
2017-04-20 14:40:00,31.82,31.82,31.8,31.8,42936.0,25.7567,25.7567,25.7405,25.7405,42936.0
2017-04-20 14:50:00,31.8,31.83,31.8,31.82,124291.0,25.7405,25.7648,25.7405,25.7567,124291.0
2017-04-20 15:00:00,31.82,31.83,31.79,31.83,175960.0,25.7567,25.7648,25.7324,25.7648,175960.0
2017-04-20 15:10:00,31.83,31.86,31.81,31.82,166557.0,25.7648,25.7891,25.7486,25.7567,166557.0
2017-04-20 15:20:00,31.82,31.85,31.8,31.84,73305.0,25.7567,25.781,25.7405,25.7729,73305.0
2017-04-20 15:30:00,31.84,31.85,31.8,31.82,165352.0,25.7729,25.781,25.7405,25.7567,165352.0
2017-04-20 15:40:00,31.82,31.82,31.79,31.82,185495.0,25.7567,25.7567,25.7324,25.7567,185495.0
2017-04-20 15:50:00,31.81,31.84,31.81,31.82,395098.0,25.7486,25.7729,25.7486,25.7567,395098.0
2017-04-21 09:30:00,32.09,32.13,31.95,32.01,673876.0,25.9753,26.0077,25.862,25.9105,673876.0
2017-04-21 09:40:00,32.01,32.09,32.0,32.06,275233.0,25.9105,25.9753,25.9024,25.951,275233.0
2017-04-21 09:50:00,32.05,32.11,32.05,32.09,145453.0,25.9429,25.9915,25.9429,25.9753,145453.0
2017-04-21 10:00:00,32.09,32.11,32.05,32.06,148674.0,25.9753,25.9915,25.9429,25.951,148674.0
2017-04-21 10:10:00,32.05,32.08,32.05,32.07,47686.0,25.9429,25.9672,25.9429,25.9591,47686.0
2017-04-21 10:20:00,32.06,32.1,32.04,32.1,86606.0,25.951,25.9834,25.9348,25.9834,86606.0
2017-04-21 10:30:00,32.1,32.11,32.03,32.06,89516.0,25.9834,25.9915,25.9267,25.951,89516.0
2017-04-21 10:40:00,32.06,32.1,32.05,32.06,134345.0,25.951,25.9834,25.9429,25.951,134345.0
2017-04-21 10:50:00,32.06,32.1,32.06,32.08,87903.0,25.951,25.9834,25.951,25.9672,87903.0
2017-04-21 11:00:00,32.07,32.08,32.05,32.05,109618.0,25.9591,25.9672,25.9429,25.9429,109618.0
2017-04-21 11:10:00,32.05,32.08,32.01,32.08,83365.0,25.9429,25.9672,25.9105,25.9672,83365.0
2017-04-21 11:20:00,32.09,32.14,32.08,32.13,106317.0,25.9753,26.0157,25.9672,26.0077,106317.0
2017-04-21 11:30:00,32.13,32.13,32.1,32.12,42111.0,26.0077,26.0077,25.9834,25.9996,42111.0
2017-04-21 11:40:00,32.12,32.13,32.09,32.1,29841.0,25.9996,26.0077,25.9753,25.9834,29841.0
2017-04-21 11:50:00,32.1,32.12,32.08,32.11,47099.0,25.9834,25.9996,25.9672,25.9915,47099.0
2017-04-21 12:00:00,32.11,32.11,32.06,32.07,34548.0,25.9915,25.9915,25.951,25.9591,34548.0
2017-04-21 12:10:00,32.06,32.07,32.05,32.07,84776.0,25.951,25.9591,25.9429,25.9591,84776.0
2017-04-21 12:20:00,32.07,32.08,32.05,32.06,49143.0,25.9591,25.9672,25.9429,25.951,49143.0
2017-04-21 12:30:00,32.05,32.08,32.04,32.06,41160.0,25.9429,25.9672,25.9348,25.951,41160.0
2017-04-21 12:40:00,32.06,32.07,32.05,32.05,52071.0,25.951,25.9591,25.9429,25.9429,52071.0
2017-04-21 12:50:00,32.06,32.08,32.05,32.06,42055.0,25.951,25.9672,25.9429,25.951,42055.0
2017-04-21 13:00:00,32.06,32.08,32.05,32.05,83898.0,25.951,25.9672,25.9429,25.9429,83898.0
2017-04-21 13:10:00,32.06,32.06,32.01,32.02,28154.0,25.951,25.951,25.9105,25.9186,28154.0
2017-04-21 13:20:00,32.02,32.05,32.01,32.04,63536.0,25.9186,25.9429,25.9105,25.9348,63536.0
2017-04-21 13:30:00,32.04,32.05,32.01,32.02,84013.0,25.9348,25.9429,25.9105,25.9186,84013.0
2017-04-21 13:40:00,32.02,32.04,32.01,32.02,72944.0,25.9186,25.9348,25.9105,25.9186,72944.0
2017-04-21 13:50:00,32.02,32.07,32.0,32.06,41924.0,25.9186,25.9591,25.9024,25.951,41924.0
2017-04-21 14:00:00,32.05,32.06,32.03,32.04,47184.0,25.9429,25.951,25.9267,25.9348,47184.0
2017-04-21 14:10:00,32.04,32.04,32.01,32.03,68037.0,25.9348,25.9348,25.9105,25.9267,68037.0
2017-04-21 14:20:00,32.02,32.07,32.02,32.06,50085.0,25.9186,25.9591,25.9186,25.951,50085.0
2017-04-21 14:30:00,32.06,32.08,32.05,32.05,68390.0,25.951,25.9672,25.9429,25.9429,68390.0
2017-04-21 14:40:00,32.05,32.08,32.04,32.05,73798.0,25.9429,25.9672,25.9348,25.9429,73798.0
2017-04-21 14:50:00,32.05,32.07,32.04,32.07,46073.0,25.9429,25.9591,25.9348,25.9591,46073.0
2017-04-21 15:00:00,32.07,32.07,32.04,32.05,43281.0,25.9591,25.9591,25.9348,25.9429,43281.0
2017-04-21 15:10:00,32.05,32.06,32.04,32.04,55445.0,25.9429,25.951,25.9348,25.9348,55445.0
2017-04-21 15:20:00,32.04,32.08,32.03,32.07,92326.0,25.9348,25.9672,25.9267,25.9591,92326.0
2017-04-21 15:30:00,32.08,32.09,32.05,32.09,107134.0,25.9672,25.9753,25.9429,25.9753,107134.0
2017-04-21 15:40:00,32.09,32.11,32.08,32.09,146664.0,25.9753,25.9915,25.9672,25.9753,146664.0
2017-04-21 15:50:00,32.09,32.11,32.08,32.09,421158.0,25.9753,25.9915,25.9672,25.9753,421158.0
2017-04-24 09:30:00,32.58,32.8,32.54,32.57,426989.0,26.3719,26.55,26.3395,26.3638,426989.0
2017-04-24 09:40:00,32.57,32.6,32.48,32.49,116365.0,26.3638,26.3881,26.291,26.2991,116365.0
2017-04-24 09:50:00,32.48,32.61,32.48,32.59,265690.0,26.291,26.3962,26.291,26.38,265690.0
2017-04-24 10:00:00,32.59,32.73,32.59,32.66,255296.0,26.38,26.4933,26.38,26.4367,255296.0
2017-04-24 10:10:00,32.65,32.69,32.65,32.68,112705.0,26.4286,26.4609,26.4286,26.4529,112705.0
2017-04-24 10:20:00,32.68,32.72,32.65,32.72,185785.0,26.4529,26.4852,26.4286,26.4852,185785.0
2017-04-24 10:30:00,32.72,32.73,32.64,32.65,121812.0,26.4852,26.4933,26.4205,26.4286,121812.0
2017-04-24 10:40:00,32.65,32.65,32.61,32.63,67468.0,26.4286,26.4286,26.3962,26.4124,67468.0
2017-04-24 10:50:00,32.62,32.66,32.61,32.62,101160.0,26.4043,26.4367,26.3962,26.4043,101160.0
2017-04-24 11:00:00,32.62,32.62,32.6,32.61,51942.0,26.4043,26.4043,26.3881,26.3962,51942.0
2017-04-24 11:10:00,32.61,32.61,32.56,32.58,106178.0,26.3962,26.3962,26.3557,26.3719,106178.0
2017-04-24 11:20:00,32.58,32.59,32.57,32.59,55172.0,26.3719,26.38,26.3638,26.38,55172.0
2017-04-24 11:30:00,32.59,32.59,32.54,32.57,185102.0,26.38,26.38,26.3395,26.3638,185102.0
2017-04-24 11:40:00,32.57,32.6,32.55,32.59,134642.0,26.3638,26.3881,26.3476,26.38,134642.0
2017-04-24 11:50:00,32.59,32.59,32.56,32.57,85276.0,26.38,26.38,26.3557,26.3638,85276.0
2017-04-24 12:00:00,32.56,32.59,32.56,32.59,33914.0,26.3557,26.38,26.3557,26.38,33914.0
2017-04-24 12:10:00,32.59,32.61,32.57,32.61,96685.0,26.38,26.3962,26.3638,26.3962,96685.0
2017-04-24 12:20:00,32.61,32.65,32.6,32.63,80763.0,26.3962,26.4286,26.3881,26.4124,80763.0
2017-04-24 12:30:00,32.63,32.64,32.62,32.63,45477.0,26.4124,26.4205,26.4043,26.4124,45477.0
2017-04-24 12:40:00,32.63,32.63,32.6,32.62,165058.0,26.4124,26.4124,26.3881,26.4043,165058.0
2017-04-24 12:50:00,32.61,32.64,32.6,32.62,62449.0,26.3962,26.4205,26.3881,26.4043,62449.0
2017-04-24 13:00:00,32.62,32.65,32.61,32.64,55190.0,26.4043,26.4286,26.3962,26.4205,55190.0
2017-04-24 13:10:00,32.64,32.66,32.63,32.65,65130.0,26.4205,26.4367,26.4124,26.4286,65130.0
2017-04-24 13:20:00,32.64,32.65,32.63,32.65,59767.0,26.4205,26.4286,26.4124,26.4286,59767.0
2017-04-24 13:30:00,32.65,32.65,32.63,32.64,90239.0,26.4286,26.4286,26.4124,26.4205,90239.0
2017-04-24 13:40:00,32.65,32.65,32.62,32.62,24188.0,26.4286,26.4286,26.4043,26.4043,24188.0
2017-04-24 13:50:00,32.63,32.65,32.62,32.65,78422.0,26.4124,26.4286,26.4043,26.4286,78422.0
2017-04-24 14:00:00,32.65,32.66,32.64,32.65,36036.0,26.4286,26.4367,26.4205,26.4286,36036.0
2017-04-24 14:10:00,32.65,32.67,32.64,32.66,87905.0,26.4286,26.4448,26.4205,26.4367,87905.0
2017-04-24 14:20:00,32.67,32.67,32.65,32.66,39225.0,26.4448,26.4448,26.4286,26.4367,39225.0
2017-04-24 14:30:00,32.66,32.66,32.65,32.66,44570.0,26.4367,26.4367,26.4286,26.4367,44570.0
2017-04-24 14:40:00,32.65,32.68,32.65,32.66,82293.0,26.4286,26.4529,26.4286,26.4367,82293.0
2017-04-24 14:50:00,32.66,32.66,32.64,32.64,32292.0,26.4367,26.4367,26.4205,26.4205,32292.0
2017-04-24 15:00:00,32.64,32.69,32.64,32.68,89172.0,26.4205,26.4609,26.4205,26.4529,89172.0
2017-04-24 15:10:00,32.67,32.69,32.67,32.68,116555.0,26.4448,26.4609,26.4448,26.4529,116555.0
2017-04-24 15:20:00,32.68,32.72,32.67,32.7,159991.0,26.4529,26.4852,26.4448,26.469,159991.0
2017-04-24 15:30:00,32.7,32.71,32.66,32.66,176048.0,26.469,26.4771,26.4367,26.4367,176048.0
2017-04-24 15:40:00,32.66,32.67,32.65,32.65,221719.0,26.4367,26.4448,26.4286,26.4286,221719.0
2017-04-24 15:50:00,32.65,32.7,32.63,32.69,640416.0,26.4286,26.469,26.4124,26.4609,640416.0
2017-04-25 09:30:00,32.76,32.88,32.75,32.88,257167.0,26.5176,26.6147,26.5095,26.6147,257167.0
2017-04-25 09:40:00,32.89,32.9,32.84,32.85,180348.0,26.6228,26.6309,26.5824,26.5905,180348.0
2017-04-25 09:50:00,32.85,32.89,32.83,32.89,184985.0,26.5905,26.6228,26.5743,26.6228,184985.0
2017-04-25 10:00:00,32.89,32.95,32.88,32.95,503304.0,26.6228,26.6714,26.6147,26.6714,503304.0
2017-04-25 10:10:00,32.95,32.97,32.93,32.96,97972.0,26.6714,26.6876,26.6552,26.6795,97972.0
2017-04-25 10:20:00,32.96,33.05,32.96,32.99,262639.0,26.6795,26.7523,26.6795,26.7038,262639.0
2017-04-25 10:30:00,32.99,33.03,32.98,33.03,54685.0,26.7038,26.7362,26.6957,26.7362,54685.0
2017-04-25 10:40:00,33.03,33.03,33.0,33.02,206404.0,26.7362,26.7362,26.7119,26.7281,206404.0
2017-04-25 10:50:00,33.02,33.03,33.0,33.02,56154.0,26.7281,26.7362,26.7119,26.7281,56154.0
2017-04-25 11:00:00,33.02,33.06,32.99,33.06,123551.0,26.7281,26.7604,26.7038,26.7604,123551.0
2017-04-25 11:10:00,33.06,33.07,33.02,33.04,218904.0,26.7604,26.7685,26.7281,26.7443,218904.0
2017-04-25 11:20:00,33.04,33.04,33.01,33.02,168216.0,26.7443,26.7443,26.72,26.7281,168216.0
2017-04-25 11:30:00,33.02,33.04,33.0,33.01,322569.0,26.7281,26.7443,26.7119,26.72,322569.0
2017-04-25 11:40:00,33.01,33.02,33.0,33.01,28344.0,26.72,26.7281,26.7119,26.72,28344.0
2017-04-25 11:50:00,33.01,33.04,33.0,33.03,26108.0,26.72,26.7443,26.7119,26.7362,26108.0
2017-04-25 12:00:00,33.03,33.06,33.03,33.06,32232.0,26.7362,26.7604,26.7362,26.7604,32232.0
2017-04-25 12:10:00,33.06,33.09,33.06,33.09,96534.0,26.7604,26.7847,26.7604,26.7847,96534.0
2017-04-25 12:20:00,33.09,33.09,33.07,33.09,68720.0,26.7847,26.7847,26.7685,26.7847,68720.0
2017-04-25 12:30:00,33.09,33.09,33.06,33.07,66639.0,26.7847,26.7847,26.7604,26.7685,66639.0
2017-04-25 12:40:00,33.07,33.08,33.05,33.07,54255.0,26.7685,26.7766,26.7523,26.7685,54255.0
2017-04-25 12:50:00,33.06,33.07,33.05,33.06,67201.0,26.7604,26.7685,26.7523,26.7604,67201.0
2017-04-25 13:00:00,33.06,33.09,33.06,33.09,50481.0,26.7604,26.7847,26.7604,26.7847,50481.0
2017-04-25 13:10:00,33.09,33.11,33.08,33.09,62388.0,26.7847,26.8009,26.7766,26.7847,62388.0
2017-04-25 13:20:00,33.09,33.12,33.09,33.09,85377.0,26.7847,26.809,26.7847,26.7847,85377.0
2017-04-25 13:30:00,33.09,33.1,33.05,33.05,68462.0,26.7847,26.7928,26.7523,26.7523,68462.0
2017-04-25 13:40:00,33.05,33.08,33.05,33.08,86216.0,26.7523,26.7766,26.7523,26.7766,86216.0
2017-04-25 13:50:00,33.07,33.08,33.06,33.07,35760.0,26.7685,26.7766,26.7604,26.7685,35760.0
2017-04-25 14:00:00,33.06,33.09,33.06,33.09,47557.0,26.7604,26.7847,26.7604,26.7847,47557.0
2017-04-25 14:10:00,33.09,33.14,33.08,33.13,96180.0,26.7847,26.8252,26.7766,26.8171,96180.0
2017-04-25 14:20:00,33.13,33.15,33.12,33.13,121481.0,26.8171,26.8333,26.809,26.8171,121481.0
2017-04-25 14:30:00,33.13,33.15,33.12,33.15,68846.0,26.8171,26.8333,26.809,26.8333,68846.0
2017-04-25 14:40:00,33.15,33.15,33.12,33.15,67175.0,26.8333,26.8333,26.809,26.8333,67175.0
2017-04-25 14:50:00,33.15,33.16,33.14,33.15,105934.0,26.8333,26.8414,26.8252,26.8333,105934.0
2017-04-25 15:00:00,33.14,33.18,33.14,33.18,97480.0,26.8252,26.8576,26.8252,26.8576,97480.0
2017-04-25 15:10:00,33.17,33.18,33.15,33.16,211696.0,26.8495,26.8576,26.8333,26.8414,211696.0
2017-04-25 15:20:00,33.16,33.18,33.13,33.14,122757.0,26.8414,26.8576,26.8171,26.8252,122757.0
2017-04-25 15:30:00,33.14,33.14,33.1,33.12,134058.0,26.8252,26.8252,26.7928,26.809,134058.0
2017-04-25 15:40:00,33.12,33.12,33.08,33.09,173751.0,26.809,26.809,26.7766,26.7847,173751.0
2017-04-25 15:50:00,33.1,33.1,33.07,33.09,444890.0,26.7928,26.7928,26.7685,26.7847,444890.0
2017-04-26 09:30:00,33.06,33.11,32.9,32.91,251168.0,26.7604,26.8009,26.6309,26.639,251168.0
2017-04-26 09:40:00,32.91,32.92,32.85,32.89,203358.0,26.639,26.6471,26.5905,26.6228,203358.0
2017-04-26 09:50:00,32.88,32.9,32.84,32.89,190819.0,26.6147,26.6309,26.5824,26.6228,190819.0
2017-04-26 10:00:00,32.89,32.89,32.83,32.83,139606.0,26.6228,26.6228,26.5743,26.5743,139606.0
2017-04-26 10:10:00,32.84,32.9,32.82,32.87,148463.0,26.5824,26.6309,26.5662,26.6066,148463.0
2017-04-26 10:20:00,32.87,32.88,32.85,32.88,84906.0,26.6066,26.6147,26.5905,26.6147,84906.0
2017-04-26 10:30:00,32.88,32.89,32.84,32.84,148931.0,26.6147,26.6228,26.5824,26.5824,148931.0
2017-04-26 10:40:00,32.84,32.87,32.84,32.86,65246.0,26.5824,26.6066,26.5824,26.5986,65246.0
2017-04-26 10:50:00,32.86,32.88,32.85,32.88,87021.0,26.5986,26.6147,26.5905,26.6147,87021.0
2017-04-26 11:00:00,32.88,32.92,32.87,32.91,112515.0,26.6147,26.6471,26.6066,26.639,112515.0
2017-04-26 11:10:00,32.91,32.93,32.9,32.91,49655.0,26.639,26.6552,26.6309,26.639,49655.0
2017-04-26 11:20:00,32.91,32.96,32.9,32.95,71436.0,26.639,26.6795,26.6309,26.6714,71436.0
2017-04-26 11:30:00,32.95,32.97,32.94,32.96,61478.0,26.6714,26.6876,26.6633,26.6795,61478.0
2017-04-26 11:40:00,32.95,32.96,32.87,32.87,127519.0,26.6714,26.6795,26.6066,26.6066,127519.0
2017-04-26 11:50:00,32.87,32.89,32.84,32.86,67196.0,26.6066,26.6228,26.5824,26.5986,67196.0
2017-04-26 12:00:00,32.86,32.91,32.84,32.91,78220.0,26.5986,26.639,26.5824,26.639,78220.0
2017-04-26 12:10:00,32.91,32.94,32.9,32.91,80327.0,26.639,26.6633,26.6309,26.639,80327.0
2017-04-26 12:20:00,32.91,32.91,32.88,32.89,51897.0,26.639,26.639,26.6147,26.6228,51897.0
2017-04-26 12:30:00,32.89,32.89,32.85,32.86,89076.0,26.6228,26.6228,26.5905,26.5986,89076.0
2017-04-26 12:40:00,32.86,32.89,32.85,32.87,113501.0,26.5986,26.6228,26.5905,26.6066,113501.0
2017-04-26 12:50:00,32.87,32.9,32.86,32.9,57319.0,26.6066,26.6309,26.5986,26.6309,57319.0
2017-04-26 13:00:00,32.89,32.92,32.88,32.92,62963.0,26.6228,26.6471,26.6147,26.6471,62963.0
2017-04-26 13:10:00,32.92,32.93,32.9,32.91,60512.0,26.6471,26.6552,26.6309,26.639,60512.0
2017-04-26 13:20:00,32.92,32.92,32.88,32.89,62717.0,26.6471,26.6471,26.6147,26.6228,62717.0
2017-04-26 13:30:00,32.88,32.9,32.86,32.9,104120.0,26.6147,26.6309,26.5986,26.6309,104120.0
2017-04-26 13:40:00,32.89,32.94,32.88,32.91,135235.0,26.6228,26.6633,26.6147,26.639,135235.0
2017-04-26 13:50:00,32.91,32.94,32.9,32.94,69201.0,26.639,26.6633,26.6309,26.6633,69201.0
2017-04-26 14:00:00,32.94,32.96,32.93,32.95,96258.0,26.6633,26.6795,26.6552,26.6714,96258.0
2017-04-26 14:10:00,32.94,32.98,32.94,32.98,67826.0,26.6633,26.6957,26.6633,26.6957,67826.0
2017-04-26 14:20:00,32.97,33.0,32.97,32.97,103115.0,26.6876,26.7119,26.6876,26.6876,103115.0
2017-04-26 14:30:00,32.98,33.01,32.97,32.99,101593.0,26.6957,26.72,26.6876,26.7038,101593.0
2017-04-26 14:40:00,33.0,33.0,32.95,32.98,117583.0,26.7119,26.7119,26.6714,26.6957,117583.0
2017-04-26 14:50:00,32.98,32.99,32.97,32.98,82654.0,26.6957,26.7038,26.6876,26.6957,82654.0
2017-04-26 15:00:00,32.98,32.98,32.96,32.98,107747.0,26.6957,26.6957,26.6795,26.6957,107747.0
2017-04-26 15:10:00,32.98,33.01,32.97,33.0,134201.0,26.6957,26.72,26.6876,26.7119,134201.0
2017-04-26 15:20:00,33.0,33.0,32.97,32.98,153861.0,26.7119,26.7119,26.6876,26.6957,153861.0
2017-04-26 15:30:00,32.98,32.98,32.96,32.98,218511.0,26.6957,26.6957,26.6795,26.6957,218511.0
2017-04-26 15:40:00,32.98,33.0,32.96,32.98,427855.0,26.6957,26.7119,26.6795,26.6957,427855.0
2017-04-26 15:50:00,32.98,33.01,32.97,33.0,1014453.0,26.6957,26.72,26.6876,26.7119,1014453.0
2017-04-27 09:30:00,33.11,33.14,33.05,33.11,283640.0,26.8009,26.8252,26.7523,26.8009,283640.0
2017-04-27 09:40:00,33.12,33.17,33.08,33.16,102955.0,26.809,26.8495,26.7766,26.8414,102955.0
2017-04-27 09:50:00,33.15,33.23,33.13,33.2,174896.0,26.8333,26.898,26.8171,26.8738,174896.0
2017-04-27 10:00:00,33.2,33.28,33.19,33.25,154387.0,26.8738,26.9385,26.8657,26.9142,154387.0
2017-04-27 10:10:00,33.24,33.29,33.24,33.28,75060.0,26.9061,26.9466,26.9061,26.9385,75060.0
2017-04-27 10:20:00,33.29,33.29,33.23,33.26,657295.0,26.9466,26.9466,26.898,26.9223,657295.0
2017-04-27 10:30:00,33.27,33.3,33.25,33.26,177545.0,26.9304,26.9547,26.9142,26.9223,177545.0
2017-04-27 10:40:00,33.26,33.28,33.24,33.26,105076.0,26.9223,26.9385,26.9061,26.9223,105076.0
2017-04-27 10:50:00,33.25,33.26,33.16,33.2,318359.0,26.9142,26.9223,26.8414,26.8738,318359.0
2017-04-27 11:00:00,33.2,33.22,33.16,33.16,110916.0,26.8738,26.89,26.8414,26.8414,110916.0
2017-04-27 11:10:00,33.17,33.17,33.1,33.11,99247.0,26.8495,26.8495,26.7928,26.8009,99247.0
2017-04-27 11:20:00,33.11,33.15,33.1,33.15,65035.0,26.8009,26.8333,26.7928,26.8333,65035.0
2017-04-27 11:30:00,33.15,33.17,33.14,33.15,92017.0,26.8333,26.8495,26.8252,26.8333,92017.0
2017-04-27 11:40:00,33.15,33.16,33.12,33.16,93091.0,26.8333,26.8414,26.809,26.8414,93091.0
2017-04-27 11:50:00,33.16,33.16,33.14,33.15,74535.0,26.8414,26.8414,26.8252,26.8333,74535.0
2017-04-27 12:00:00,33.15,33.17,33.14,33.16,84005.0,26.8333,26.8495,26.8252,26.8414,84005.0
2017-04-27 12:10:00,33.16,33.19,33.16,33.19,34874.0,26.8414,26.8657,26.8414,26.8657,34874.0
2017-04-27 12:20:00,33.19,33.19,33.16,33.19,50464.0,26.8657,26.8657,26.8414,26.8657,50464.0
2017-04-27 12:30:00,33.18,33.2,33.18,33.2,63125.0,26.8576,26.8738,26.8576,26.8738,63125.0
2017-04-27 12:40:00,33.2,33.22,33.18,33.19,51757.0,26.8738,26.89,26.8576,26.8657,51757.0
2017-04-27 12:50:00,33.19,33.24,33.18,33.23,53868.0,26.8657,26.9061,26.8576,26.898,53868.0
2017-04-27 13:00:00,33.23,33.23,33.18,33.2,51749.0,26.898,26.898,26.8576,26.8738,51749.0
2017-04-27 13:10:00,33.2,33.21,33.16,33.17,60291.0,26.8738,26.8819,26.8414,26.8495,60291.0
2017-04-27 13:20:00,33.17,33.17,33.14,33.15,46041.0,26.8495,26.8495,26.8252,26.8333,46041.0
2017-04-27 13:30:00,33.14,33.16,33.13,33.15,69461.0,26.8252,26.8414,26.8171,26.8333,69461.0
2017-04-27 13:40:00,33.15,33.15,33.12,33.12,38586.0,26.8333,26.8333,26.809,26.809,38586.0
2017-04-27 13:50:00,33.13,33.13,33.1,33.11,42800.0,26.8171,26.8171,26.7928,26.8009,42800.0
2017-04-27 14:00:00,33.11,33.14,33.11,33.14,45505.0,26.8009,26.8252,26.8009,26.8252,45505.0
2017-04-27 14:10:00,33.14,33.16,33.13,33.15,119435.0,26.8252,26.8414,26.8171,26.8333,119435.0
2017-04-27 14:20:00,33.14,33.14,33.07,33.07,65810.0,26.8252,26.8252,26.7685,26.7685,65810.0
2017-04-27 14:30:00,33.07,33.09,33.05,33.07,120833.0,26.7685,26.7847,26.7523,26.7685,120833.0
2017-04-27 14:40:00,33.07,33.08,33.06,33.06,83921.0,26.7685,26.7766,26.7604,26.7604,83921.0
2017-04-27 14:50:00,33.06,33.08,33.05,33.07,93654.0,26.7604,26.7766,26.7523,26.7685,93654.0
2017-04-27 15:00:00,33.08,33.08,33.03,33.03,93222.0,26.7766,26.7766,26.7362,26.7362,93222.0
2017-04-27 15:10:00,33.04,33.07,33.03,33.06,65227.0,26.7443,26.7685,26.7362,26.7604,65227.0
2017-04-27 15:20:00,33.05,33.09,33.05,33.08,120378.0,26.7523,26.7847,26.7523,26.7766,120378.0
2017-04-27 15:30:00,33.08,33.09,33.04,33.04,154252.0,26.7766,26.7847,26.7443,26.7443,154252.0
2017-04-27 15:40:00,33.05,33.07,33.04,33.05,202965.0,26.7523,26.7685,26.7443,26.7523,202965.0
2017-04-27 15:50:00,33.05,33.06,33.01,33.03,780653.0,26.7523,26.7604,26.72,26.7362,780653.0
2017-04-28 09:30:00,33.15,33.25,33.12,33.18,394389.0,26.8333,26.9142,26.809,26.8576,394389.0
2017-04-28 09:40:00,33.18,33.21,33.15,33.19,264900.0,26.8576,26.8819,26.8333,26.8657,264900.0
2017-04-28 09:50:00,33.19,33.21,33.15,33.16,163704.0,26.8657,26.8819,26.8333,26.8414,163704.0
2017-04-28 10:00:00,33.16,33.18,33.1,33.11,161899.0,26.8414,26.8576,26.7928,26.8009,161899.0
2017-04-28 10:10:00,33.11,33.14,33.06,33.13,141377.0,26.8009,26.8252,26.7604,26.8171,141377.0
2017-04-28 10:20:00,33.14,33.14,33.1,33.13,105878.0,26.8252,26.8252,26.7928,26.8171,105878.0
2017-04-28 10:30:00,33.13,33.18,33.09,33.14,163707.0,26.8171,26.8576,26.7847,26.8252,163707.0
2017-04-28 10:40:00,33.14,33.18,33.11,33.16,136513.0,26.8252,26.8576,26.8009,26.8414,136513.0
2017-04-28 10:50:00,33.15,33.23,33.15,33.22,86740.0,26.8333,26.898,26.8333,26.89,86740.0
2017-04-28 11:00:00,33.22,33.22,33.18,33.19,96182.0,26.89,26.89,26.8576,26.8657,96182.0
2017-04-28 11:10:00,33.19,33.21,33.18,33.2,62395.0,26.8657,26.8819,26.8576,26.8738,62395.0
2017-04-28 11:20:00,33.21,33.22,33.18,33.18,76056.0,26.8819,26.89,26.8576,26.8576,76056.0
2017-04-28 11:30:00,33.18,33.19,33.14,33.14,85433.0,26.8576,26.8657,26.8252,26.8252,85433.0
2017-04-28 11:40:00,33.15,33.17,33.12,33.14,91145.0,26.8333,26.8495,26.809,26.8252,91145.0
2017-04-28 11:50:00,33.13,33.16,33.12,33.14,130920.0,26.8171,26.8414,26.809,26.8252,130920.0
2017-04-28 12:00:00,33.14,33.17,33.13,33.16,72515.0,26.8252,26.8495,26.8171,26.8414,72515.0
2017-04-28 12:10:00,33.16,33.17,33.14,33.17,55626.0,26.8414,26.8495,26.8252,26.8495,55626.0
2017-04-28 12:20:00,33.16,33.19,33.16,33.16,91570.0,26.8414,26.8657,26.8414,26.8414,91570.0
2017-04-28 12:30:00,33.17,33.18,33.16,33.18,38560.0,26.8495,26.8576,26.8414,26.8576,38560.0
2017-04-28 12:40:00,33.18,33.19,33.16,33.19,70531.0,26.8576,26.8657,26.8414,26.8657,70531.0
2017-04-28 12:50:00,33.19,33.21,33.18,33.2,124670.0,26.8657,26.8819,26.8576,26.8738,124670.0
2017-04-28 13:00:00,33.2,33.21,33.19,33.21,151631.0,26.8738,26.8819,26.8657,26.8819,151631.0
2017-04-28 13:10:00,33.2,33.21,33.18,33.2,92675.0,26.8738,26.8819,26.8576,26.8738,92675.0
2017-04-28 13:20:00,33.2,33.22,33.19,33.22,56003.0,26.8738,26.89,26.8657,26.89,56003.0
2017-04-28 13:30:00,33.22,33.22,33.17,33.18,68284.0,26.89,26.89,26.8495,26.8576,68284.0
2017-04-28 13:40:00,33.18,33.21,33.17,33.2,97482.0,26.8576,26.8819,26.8495,26.8738,97482.0
2017-04-28 13:50:00,33.2,33.21,33.18,33.19,77732.0,26.8738,26.8819,26.8576,26.8657,77732.0
2017-04-28 14:00:00,33.19,33.19,33.18,33.19,43315.0,26.8657,26.8657,26.8576,26.8657,43315.0
2017-04-28 14:10:00,33.19,33.19,33.13,33.13,84539.0,26.8657,26.8657,26.8171,26.8171,84539.0
2017-04-28 14:20:00,33.13,33.14,33.1,33.11,93121.0,26.8171,26.8252,26.7928,26.8009,93121.0
2017-04-28 14:30:00,33.1,33.12,33.1,33.1,100604.0,26.7928,26.809,26.7928,26.7928,100604.0
2017-04-28 14:40:00,33.11,33.11,33.09,33.09,51310.0,26.8009,26.8009,26.7847,26.7847,51310.0
2017-04-28 14:50:00,33.09,33.1,33.06,33.09,140770.0,26.7847,26.7928,26.7604,26.7847,140770.0
2017-04-28 15:00:00,33.09,33.1,33.04,33.1,159343.0,26.7847,26.7928,26.7443,26.7928,159343.0
2017-04-28 15:10:00,33.1,33.1,33.04,33.04,162667.0,26.7928,26.7928,26.7443,26.7443,162667.0
2017-04-28 15:20:00,33.04,33.07,33.04,33.06,92355.0,26.7443,26.7685,26.7443,26.7604,92355.0
2017-04-28 15:30:00,33.05,33.1,33.05,33.07,112338.0,26.7523,26.7928,26.7523,26.7685,112338.0
2017-04-28 15:40:00,33.07,33.1,33.06,33.08,193917.0,26.7685,26.7928,26.7604,26.7766,193917.0
2017-04-28 15:50:00,33.07,33.11,33.07,33.09,407478.0,26.7685,26.8009,26.7685,26.7847,407478.0
2017-05-01 09:30:00,33.16,33.35,33.16,33.3,197497.0,26.8414,26.9952,26.8414,26.9547,197497.0
2017-05-01 09:40:00,33.31,33.31,33.22,33.23,197101.0,26.9628,26.9628,26.89,26.898,197101.0
2017-05-01 09:50:00,33.23,33.26,33.19,33.23,82681.0,26.898,26.9223,26.8657,26.898,82681.0
2017-05-01 10:00:00,33.22,33.22,33.14,33.19,152991.0,26.89,26.89,26.8252,26.8657,152991.0
2017-05-01 10:10:00,33.19,33.2,33.15,33.2,146884.0,26.8657,26.8738,26.8333,26.8738,146884.0
2017-05-01 10:20:00,33.2,33.23,33.19,33.21,143592.0,26.8738,26.898,26.8657,26.8819,143592.0
2017-05-01 10:30:00,33.2,33.26,33.2,33.24,159359.0,26.8738,26.9223,26.8738,26.9061,159359.0
2017-05-01 10:40:00,33.24,33.28,33.22,33.27,61452.0,26.9061,26.9385,26.89,26.9304,61452.0
2017-05-01 10:50:00,33.27,33.28,33.24,33.25,93967.0,26.9304,26.9385,26.9061,26.9142,93967.0
2017-05-01 11:00:00,33.26,33.26,33.21,33.23,82481.0,26.9223,26.9223,26.8819,26.898,82481.0
2017-05-01 11:10:00,33.24,33.25,33.22,33.23,43006.0,26.9061,26.9142,26.89,26.898,43006.0
2017-05-01 11:20:00,33.23,33.27,33.22,33.24,48045.0,26.898,26.9304,26.89,26.9061,48045.0
2017-05-01 11:30:00,33.25,33.3,33.24,33.3,57788.0,26.9142,26.9547,26.9061,26.9547,57788.0
2017-05-01 11:40:00,33.3,33.33,33.27,33.32,65330.0,26.9547,26.979,26.9304,26.9709,65330.0
2017-05-01 11:50:00,33.32,33.35,33.3,33.31,77721.0,26.9709,26.9952,26.9547,26.9628,77721.0
2017-05-01 12:00:00,33.31,33.36,33.31,33.34,80571.0,26.9628,27.0033,26.9628,26.9871,80571.0
2017-05-01 12:10:00,33.34,33.35,33.32,33.32,32055.0,26.9871,26.9952,26.9709,26.9709,32055.0
2017-05-01 12:20:00,33.33,33.33,33.3,33.3,40685.0,26.979,26.979,26.9547,26.9547,40685.0
2017-05-01 12:30:00,33.31,33.33,33.3,33.31,32894.0,26.9628,26.979,26.9547,26.9628,32894.0
2017-05-01 12:40:00,33.32,33.33,33.29,33.31,46932.0,26.9709,26.979,26.9466,26.9628,46932.0
2017-05-01 12:50:00,33.31,33.32,33.27,33.3,47522.0,26.9628,26.9709,26.9304,26.9547,47522.0
2017-05-01 13:00:00,33.3,33.3,33.28,33.29,34317.0,26.9547,26.9547,26.9385,26.9466,34317.0
2017-05-01 13:10:00,33.29,33.29,33.27,33.29,27831.0,26.9466,26.9466,26.9304,26.9466,27831.0
2017-05-01 13:20:00,33.29,33.34,33.29,33.31,34695.0,26.9466,26.9871,26.9466,26.9628,34695.0
2017-05-01 13:30:00,33.31,33.31,33.3,33.31,27521.0,26.9628,26.9628,26.9547,26.9628,27521.0
2017-05-01 13:40:00,33.31,33.32,33.3,33.32,23014.0,26.9628,26.9709,26.9547,26.9709,23014.0
2017-05-01 13:50:00,33.32,33.33,33.27,33.29,70485.0,26.9709,26.979,26.9304,26.9466,70485.0
2017-05-01 14:00:00,33.29,33.31,33.29,33.3,54614.0,26.9466,26.9628,26.9466,26.9547,54614.0
2017-05-01 14:10:00,33.3,33.33,33.29,33.32,29754.0,26.9547,26.979,26.9466,26.9709,29754.0
2017-05-01 14:20:00,33.32,33.32,33.29,33.31,46835.0,26.9709,26.9709,26.9466,26.9628,46835.0
2017-05-01 14:30:00,33.31,33.32,33.3,33.32,42382.0,26.9628,26.9709,26.9547,26.9709,42382.0
2017-05-01 14:40:00,33.31,33.33,33.3,33.33,93212.0,26.9628,26.979,26.9547,26.979,93212.0
2017-05-01 14:50:00,33.33,33.34,33.32,33.33,47761.0,26.979,26.9871,26.9709,26.979,47761.0
2017-05-01 15:00:00,33.33,33.33,33.32,33.33,74059.0,26.979,26.979,26.9709,26.979,74059.0
2017-05-01 15:10:00,33.33,33.35,33.33,33.35,94673.0,26.979,26.9952,26.979,26.9952,94673.0
2017-05-01 15:20:00,33.34,33.36,33.33,33.35,140296.0,26.9871,27.0033,26.979,26.9952,140296.0
2017-05-01 15:30:00,33.36,33.38,33.35,33.38,148456.0,27.0033,27.0195,26.9952,27.0195,148456.0
2017-05-01 15:40:00,33.38,33.41,33.37,33.4,240812.0,27.0195,27.0438,27.0114,27.0357,240812.0
2017-05-01 15:50:00,33.4,33.41,33.37,33.4,535859.0,27.0357,27.0438,27.0114,27.0357,535859.0
2017-05-02 09:30:00,33.57,33.77,33.57,33.71,498308.0,27.1733,27.3352,27.1733,27.2866,498308.0
2017-05-02 09:40:00,33.71,33.77,33.69,33.7,378557.0,27.2866,27.3352,27.2704,27.2785,378557.0
2017-05-02 09:50:00,33.7,33.78,33.7,33.77,371415.0,27.2785,27.3432,27.2785,27.3352,371415.0
2017-05-02 10:00:00,33.78,33.78,33.69,33.72,213016.0,27.3432,27.3432,27.2704,27.2947,213016.0
2017-05-02 10:10:00,33.72,33.75,33.7,33.75,251463.0,27.2947,27.319,27.2785,27.319,251463.0
2017-05-02 10:20:00,33.75,33.81,33.73,33.8,277702.0,27.319,27.3675,27.3028,27.3594,277702.0
2017-05-02 10:30:00,33.81,33.88,33.8,33.88,174743.0,27.3675,27.4242,27.3594,27.4242,174743.0
2017-05-02 10:40:00,33.88,33.91,33.86,33.89,138758.0,27.4242,27.4485,27.408,27.4323,138758.0
2017-05-02 10:50:00,33.9,33.91,33.86,33.91,101918.0,27.4404,27.4485,27.408,27.4485,101918.0
2017-05-02 11:00:00,33.91,33.91,33.87,33.88,98413.0,27.4485,27.4485,27.4161,27.4242,98413.0
2017-05-02 11:10:00,33.88,33.9,33.87,33.89,69492.0,27.4242,27.4404,27.4161,27.4323,69492.0
2017-05-02 11:20:00,33.89,33.9,33.85,33.88,92984.0,27.4323,27.4404,27.3999,27.4242,92984.0
2017-05-02 11:30:00,33.88,33.9,33.87,33.9,66278.0,27.4242,27.4404,27.4161,27.4404,66278.0
2017-05-02 11:40:00,33.9,33.94,33.89,33.93,95442.0,27.4404,27.4728,27.4323,27.4647,95442.0
2017-05-02 11:50:00,33.94,33.94,33.91,33.93,41030.0,27.4728,27.4728,27.4485,27.4647,41030.0
2017-05-02 12:00:00,33.93,33.95,33.92,33.93,83411.0,27.4647,27.4809,27.4566,27.4647,83411.0
2017-05-02 12:10:00,33.93,33.96,33.93,33.96,54400.0,27.4647,27.4889,27.4647,27.4889,54400.0
2017-05-02 12:20:00,33.95,33.98,33.94,33.95,81790.0,27.4809,27.5051,27.4728,27.4809,81790.0
2017-05-02 12:30:00,33.95,33.97,33.93,33.96,86936.0,27.4809,27.497,27.4647,27.4889,86936.0
2017-05-02 12:40:00,33.96,33.98,33.96,33.97,48338.0,27.4889,27.5051,27.4889,27.497,48338.0
2017-05-02 12:50:00,33.98,33.99,33.95,33.95,60716.0,27.5051,27.5132,27.4809,27.4809,60716.0
2017-05-02 13:00:00,33.95,33.97,33.94,33.96,75150.0,27.4809,27.497,27.4728,27.4889,75150.0
2017-05-02 13:10:00,33.95,33.97,33.95,33.97,83603.0,27.4809,27.497,27.4809,27.497,83603.0
2017-05-02 13:20:00,33.96,33.98,33.96,33.98,48336.0,27.4889,27.5051,27.4889,27.5051,48336.0
2017-05-02 13:30:00,33.98,33.98,33.93,33.93,68745.0,27.5051,27.5051,27.4647,27.4647,68745.0
2017-05-02 13:40:00,33.93,33.97,33.93,33.94,89426.0,27.4647,27.497,27.4647,27.4728,89426.0
2017-05-02 13:50:00,33.94,33.95,33.91,33.91,60632.0,27.4728,27.4809,27.4485,27.4485,60632.0
2017-05-02 14:00:00,33.91,33.93,33.91,33.93,68986.0,27.4485,27.4647,27.4485,27.4647,68986.0
2017-05-02 14:10:00,33.93,33.96,33.91,33.92,115203.0,27.4647,27.4889,27.4485,27.4566,115203.0
2017-05-02 14:20:00,33.91,33.92,33.89,33.91,94042.0,27.4485,27.4566,27.4323,27.4485,94042.0
2017-05-02 14:30:00,33.91,33.91,33.88,33.89,63267.0,27.4485,27.4485,27.4242,27.4323,63267.0
2017-05-02 14:40:00,33.88,33.89,33.86,33.87,81914.0,27.4242,27.4323,27.408,27.4161,81914.0
2017-05-02 14:50:00,33.87,33.88,33.83,33.84,69181.0,27.4161,27.4242,27.3837,27.3918,69181.0
2017-05-02 15:00:00,33.84,33.85,33.83,33.84,66037.0,27.3918,27.3999,27.3837,27.3918,66037.0
2017-05-02 15:10:00,33.84,33.89,33.84,33.87,144101.0,27.3918,27.4323,27.3918,27.4161,144101.0
2017-05-02 15:20:00,33.87,33.88,33.85,33.85,78963.0,27.4161,27.4242,27.3999,27.3999,78963.0
2017-05-02 15:30:00,33.86,33.86,33.84,33.86,80452.0,27.408,27.408,27.3918,27.408,80452.0
2017-05-02 15:40:00,33.86,33.86,33.85,33.86,152835.0,27.408,27.408,27.3999,27.408,152835.0
2017-05-02 15:50:00,33.86,33.93,33.85,33.92,706177.0,27.408,27.4647,27.3999,27.4566,706177.0
2017-05-03 09:30:00,33.88,34.0,33.84,34.0,210019.0,27.4242,27.5213,27.3918,27.5213,210019.0
2017-05-03 09:40:00,33.99,34.06,33.98,34.06,152851.0,27.5132,27.5699,27.5051,27.5699,152851.0
2017-05-03 09:50:00,34.06,34.11,34.04,34.07,145398.0,27.5699,27.6104,27.5537,27.578,145398.0
2017-05-03 10:00:00,34.07,34.1,34.05,34.08,98282.0,27.578,27.6023,27.5618,27.5861,98282.0
2017-05-03 10:10:00,34.09,34.12,34.07,34.11,131995.0,27.5942,27.6185,27.578,27.6104,131995.0
2017-05-03 10:20:00,34.12,34.15,34.11,34.13,136938.0,27.6185,27.6427,27.6104,27.6266,136938.0
2017-05-03 10:30:00,34.13,34.16,34.12,34.13,106413.0,27.6266,27.6508,27.6185,27.6266,106413.0
2017-05-03 10:40:00,34.14,34.14,34.09,34.09,150943.0,27.6347,27.6347,27.5942,27.5942,150943.0
2017-05-03 10:50:00,34.09,34.1,34.07,34.1,148145.0,27.5942,27.6023,27.578,27.6023,148145.0
2017-05-03 11:00:00,34.09,34.1,34.06,34.09,83690.0,27.5942,27.6023,27.5699,27.5942,83690.0
2017-05-03 11:10:00,34.09,34.12,34.07,34.12,65365.0,27.5942,27.6185,27.578,27.6185,65365.0
2017-05-03 11:20:00,34.12,34.14,34.09,34.09,184771.0,27.6185,27.6347,27.5942,27.5942,184771.0
2017-05-03 11:30:00,34.1,34.12,34.09,34.12,49828.0,27.6023,27.6185,27.5942,27.6185,49828.0
2017-05-03 11:40:00,34.12,34.14,34.11,34.12,82672.0,27.6185,27.6347,27.6104,27.6185,82672.0
2017-05-03 11:50:00,34.12,34.12,34.11,34.12,36206.0,27.6185,27.6185,27.6104,27.6185,36206.0
2017-05-03 12:00:00,34.12,34.18,34.11,34.18,125517.0,27.6185,27.667,27.6104,27.667,125517.0
2017-05-03 12:10:00,34.18,34.21,34.17,34.2,156161.0,27.667,27.6913,27.6589,27.6832,156161.0
2017-05-03 12:20:00,34.2,34.2,34.19,34.19,34312.0,27.6832,27.6832,27.6751,27.6751,34312.0
2017-05-03 12:30:00,34.2,34.21,34.18,34.21,69275.0,27.6832,27.6913,27.667,27.6913,69275.0
2017-05-03 12:40:00,34.2,34.22,34.2,34.22,48941.0,27.6832,27.6994,27.6832,27.6994,48941.0
2017-05-03 12:50:00,34.22,34.23,34.2,34.22,65225.0,27.6994,27.7075,27.6832,27.6994,65225.0
2017-05-03 13:00:00,34.22,34.23,34.2,34.22,60511.0,27.6994,27.7075,27.6832,27.6994,60511.0
2017-05-03 13:10:00,34.22,34.23,34.21,34.22,70915.0,27.6994,27.7075,27.6913,27.6994,70915.0
2017-05-03 13:20:00,34.22,34.23,34.2,34.2,62022.0,27.6994,27.7075,27.6832,27.6832,62022.0
2017-05-03 13:30:00,34.2,34.21,34.18,34.2,76398.0,27.6832,27.6913,27.667,27.6832,76398.0
2017-05-03 13:40:00,34.21,34.21,34.17,34.17,65673.0,27.6913,27.6913,27.6589,27.6589,65673.0
2017-05-03 13:50:00,34.17,34.21,34.16,34.18,63895.0,27.6589,27.6913,27.6508,27.667,63895.0
2017-05-03 14:00:00,34.18,34.22,34.15,34.2,62954.0,27.667,27.6994,27.6427,27.6832,62954.0
2017-05-03 14:10:00,34.19,34.21,34.15,34.17,91227.0,27.6751,27.6913,27.6427,27.6589,91227.0
2017-05-03 14:20:00,34.16,34.18,34.14,34.17,92670.0,27.6508,27.667,27.6347,27.6589,92670.0
2017-05-03 14:30:00,34.17,34.2,34.16,34.2,77419.0,27.6589,27.6832,27.6508,27.6832,77419.0
2017-05-03 14:40:00,34.2,34.22,34.19,34.22,48102.0,27.6832,27.6994,27.6751,27.6994,48102.0
2017-05-03 14:50:00,34.22,34.23,34.19,34.22,200530.0,27.6994,27.7075,27.6751,27.6994,200530.0
2017-05-03 15:00:00,34.22,34.25,34.21,34.23,105452.0,27.6994,27.7237,27.6913,27.7075,105452.0
2017-05-03 15:10:00,34.23,34.27,34.2,34.2,501654.0,27.7075,27.7399,27.6832,27.6832,501654.0
2017-05-03 15:20:00,34.2,34.24,34.2,34.22,182566.0,27.6832,27.7156,27.6832,27.6994,182566.0
2017-05-03 15:30:00,34.22,34.26,34.21,34.25,963165.0,27.6994,27.7318,27.6913,27.7237,963165.0
2017-05-03 15:40:00,34.25,34.26,34.24,34.26,368473.0,27.7237,27.7318,27.7156,27.7318,368473.0
2017-05-03 15:50:00,34.26,34.29,34.25,34.28,914873.0,27.7318,27.7561,27.7237,27.748,914873.0
2017-05-04 09:30:00,34.19,34.19,34.09,34.09,623486.0,27.6751,27.6751,27.5942,27.5942,623486.0
2017-05-04 09:40:00,34.09,34.14,34.04,34.08,325794.0,27.5942,27.6347,27.5537,27.5861,325794.0
2017-05-04 09:50:00,34.08,34.08,33.99,34.01,304223.0,27.5861,27.5861,27.5132,27.5294,304223.0
2017-05-04 10:00:00,34.02,34.09,33.97,34.09,201750.0,27.5375,27.5942,27.497,27.5942,201750.0
2017-05-04 10:10:00,34.09,34.14,34.08,34.12,101872.0,27.5942,27.6347,27.5861,27.6185,101872.0
2017-05-04 10:20:00,34.12,34.15,34.11,34.14,126782.0,27.6185,27.6427,27.6104,27.6347,126782.0
2017-05-04 10:30:00,34.14,34.15,34.1,34.12,94706.0,27.6347,27.6427,27.6023,27.6185,94706.0
2017-05-04 10:40:00,34.11,34.16,34.11,34.15,144334.0,27.6104,27.6508,27.6104,27.6427,144334.0
2017-05-04 10:50:00,34.14,34.14,34.08,34.09,114164.0,27.6347,27.6347,27.5861,27.5942,114164.0
2017-05-04 11:00:00,34.09,34.1,34.08,34.08,76952.0,27.5942,27.6023,27.5861,27.5861,76952.0
2017-05-04 11:10:00,34.08,34.13,34.06,34.13,156595.0,27.5861,27.6266,27.5699,27.6266,156595.0
2017-05-04 11:20:00,34.13,34.17,34.12,34.16,155311.0,27.6266,27.6589,27.6185,27.6508,155311.0
2017-05-04 11:30:00,34.15,34.19,34.15,34.19,130973.0,27.6427,27.6751,27.6427,27.6751,130973.0
2017-05-04 11:40:00,34.18,34.19,34.15,34.19,55464.0,27.667,27.6751,27.6427,27.6751,55464.0
2017-05-04 11:50:00,34.19,34.19,34.12,34.13,80605.0,27.6751,27.6751,27.6185,27.6266,80605.0
2017-05-04 12:00:00,34.14,34.15,34.09,34.09,107903.0,27.6347,27.6427,27.5942,27.5942,107903.0
2017-05-04 12:10:00,34.09,34.1,34.06,34.06,66658.0,27.5942,27.6023,27.5699,27.5699,66658.0
2017-05-04 12:20:00,34.05,34.11,34.05,34.1,79217.0,27.5618,27.6104,27.5618,27.6023,79217.0
2017-05-04 12:30:00,34.09,34.11,34.08,34.11,42943.0,27.5942,27.6104,27.5861,27.6104,42943.0
2017-05-04 12:40:00,34.1,34.14,34.1,34.12,171587.0,27.6023,27.6347,27.6023,27.6185,171587.0
2017-05-04 12:50:00,34.11,34.15,34.11,34.15,122622.0,27.6104,27.6427,27.6104,27.6427,122622.0
2017-05-04 13:00:00,34.15,34.17,34.14,34.16,66421.0,27.6427,27.6589,27.6347,27.6508,66421.0
2017-05-04 13:10:00,34.16,34.17,34.13,34.13,78549.0,27.6508,27.6589,27.6266,27.6266,78549.0
2017-05-04 13:20:00,34.13,34.16,34.12,34.15,55070.0,27.6266,27.6508,27.6185,27.6427,55070.0
2017-05-04 13:30:00,34.15,34.15,34.13,34.14,37218.0,27.6427,27.6427,27.6266,27.6347,37218.0
2017-05-04 13:40:00,34.14,34.16,34.12,34.16,57203.0,27.6347,27.6508,27.6185,27.6508,57203.0
2017-05-04 13:50:00,34.16,34.16,34.12,34.13,36748.0,27.6508,27.6508,27.6185,27.6266,36748.0
2017-05-04 14:00:00,34.14,34.16,34.13,34.15,59661.0,27.6347,27.6508,27.6266,27.6427,59661.0
2017-05-04 14:10:00,34.15,34.16,34.13,34.14,61740.0,27.6427,27.6508,27.6266,27.6347,61740.0
2017-05-04 14:20:00,34.13,34.16,34.1,34.15,115230.0,27.6266,27.6508,27.6023,27.6427,115230.0
2017-05-04 14:30:00,34.14,34.15,34.12,34.14,44858.0,27.6347,27.6427,27.6185,27.6347,44858.0
2017-05-04 14:40:00,34.14,34.15,34.13,34.15,56340.0,27.6347,27.6427,27.6266,27.6427,56340.0
2017-05-04 14:50:00,34.15,34.15,34.14,34.15,80169.0,27.6427,27.6427,27.6347,27.6427,80169.0
2017-05-04 15:00:00,34.14,34.15,34.11,34.14,73955.0,27.6347,27.6427,27.6104,27.6347,73955.0
2017-05-04 15:10:00,34.14,34.15,34.13,34.15,139903.0,27.6347,27.6427,27.6266,27.6427,139903.0
2017-05-04 15:20:00,34.15,34.15,34.13,34.15,114674.0,27.6427,27.6427,27.6266,27.6427,114674.0
2017-05-04 15:30:00,34.15,34.17,34.14,34.16,172791.0,27.6427,27.6589,27.6347,27.6508,172791.0
2017-05-04 15:40:00,34.16,34.17,34.16,34.16,261732.0,27.6508,27.6589,27.6508,27.6508,261732.0
2017-05-04 15:50:00,34.16,34.19,34.14,34.14,580059.0,27.6508,27.6751,27.6347,27.6347,580059.0
2017-05-05 09:30:00,34.15,34.19,34.02,34.19,242897.0,27.6427,27.6751,27.5375,27.6751,242897.0
2017-05-05 09:40:00,34.19,34.2,34.12,34.16,138863.0,27.6751,27.6832,27.6185,27.6508,138863.0
2017-05-05 09:50:00,34.16,34.22,34.16,34.22,133565.0,27.6508,27.6994,27.6508,27.6994,133565.0
2017-05-05 10:00:00,34.22,34.27,34.21,34.23,204657.0,27.6994,27.7399,27.6913,27.7075,204657.0
2017-05-05 10:10:00,34.22,34.25,34.21,34.23,162159.0,27.6994,27.7237,27.6913,27.7075,162159.0
2017-05-05 10:20:00,34.23,34.25,34.21,34.23,167458.0,27.7075,27.7237,27.6913,27.7075,167458.0
2017-05-05 10:30:00,34.23,34.25,34.21,34.25,107735.0,27.7075,27.7237,27.6913,27.7237,107735.0
2017-05-05 10:40:00,34.25,34.25,34.21,34.24,129475.0,27.7237,27.7237,27.6913,27.7156,129475.0
2017-05-05 10:50:00,34.23,34.25,34.23,34.25,57749.0,27.7075,27.7237,27.7075,27.7237,57749.0
2017-05-05 11:00:00,34.25,34.27,34.24,34.27,65943.0,27.7237,27.7399,27.7156,27.7399,65943.0
2017-05-05 11:10:00,34.27,34.3,34.26,34.3,115156.0,27.7399,27.7642,27.7318,27.7642,115156.0
2017-05-05 11:20:00,34.3,34.35,34.29,34.34,176475.0,27.7642,27.8046,27.7561,27.7965,176475.0
2017-05-05 11:30:00,34.34,34.35,34.33,34.34,171899.0,27.7965,27.8046,27.7884,27.7965,171899.0
2017-05-05 11:40:00,34.35,34.38,34.34,34.38,62688.0,27.8046,27.8289,27.7965,27.8289,62688.0
2017-05-05 11:50:00,34.38,34.39,34.37,34.39,123991.0,27.8289,27.837,27.8208,27.837,123991.0
2017-05-05 12:00:00,34.38,34.39,34.34,34.36,60812.0,27.8289,27.837,27.7965,27.8127,60812.0
2017-05-05 12:10:00,34.36,34.38,34.35,34.35,44327.0,27.8127,27.8289,27.8046,27.8046,44327.0
2017-05-05 12:20:00,34.36,34.36,34.34,34.34,37938.0,27.8127,27.8127,27.7965,27.7965,37938.0
2017-05-05 12:30:00,34.34,34.38,34.33,34.38,107212.0,27.7965,27.8289,27.7884,27.8289,107212.0
2017-05-05 12:40:00,34.37,34.39,34.37,34.38,127462.0,27.8208,27.837,27.8208,27.8289,127462.0
2017-05-05 12:50:00,34.38,34.39,34.37,34.38,69600.0,27.8289,27.837,27.8208,27.8289,69600.0
2017-05-05 13:00:00,34.38,34.38,34.35,34.35,65806.0,27.8289,27.8289,27.8046,27.8046,65806.0
2017-05-05 13:10:00,34.35,34.37,34.35,34.37,32311.0,27.8046,27.8208,27.8046,27.8208,32311.0
2017-05-05 13:20:00,34.37,34.4,34.37,34.39,184227.0,27.8208,27.8451,27.8208,27.837,184227.0
2017-05-05 13:30:00,34.38,34.39,34.37,34.39,49960.0,27.8289,27.837,27.8208,27.837,49960.0
2017-05-05 13:40:00,34.39,34.4,34.38,34.39,43563.0,27.837,27.8451,27.8289,27.837,43563.0
2017-05-05 13:50:00,34.4,34.4,34.38,34.38,99727.0,27.8451,27.8451,27.8289,27.8289,99727.0
2017-05-05 14:00:00,34.39,34.41,34.37,34.41,73759.0,27.837,27.8532,27.8208,27.8532,73759.0
2017-05-05 14:10:00,34.41,34.41,34.38,34.4,78083.0,27.8532,27.8532,27.8289,27.8451,78083.0
2017-05-05 14:20:00,34.39,34.4,34.37,34.39,88037.0,27.837,27.8451,27.8208,27.837,88037.0
2017-05-05 14:30:00,34.38,34.41,34.38,34.41,101192.0,27.8289,27.8532,27.8289,27.8532,101192.0
2017-05-05 14:40:00,34.41,34.42,34.38,34.4,101489.0,27.8532,27.8613,27.8289,27.8451,101489.0
2017-05-05 14:50:00,34.4,34.41,34.39,34.39,69908.0,27.8451,27.8532,27.837,27.837,69908.0
2017-05-05 15:00:00,34.39,34.4,34.38,34.39,151919.0,27.837,27.8451,27.8289,27.837,151919.0
2017-05-05 15:10:00,34.4,34.4,34.37,34.37,142825.0,27.8451,27.8451,27.8208,27.8208,142825.0
2017-05-05 15:20:00,34.37,34.38,34.37,34.38,108319.0,27.8208,27.8289,27.8208,27.8289,108319.0
2017-05-05 15:30:00,34.38,34.38,34.36,34.38,106313.0,27.8289,27.8289,27.8127,27.8289,106313.0
2017-05-05 15:40:00,34.38,34.43,34.37,34.42,275224.0,27.8289,27.8694,27.8208,27.8613,275224.0
2017-05-05 15:50:00,34.43,34.44,34.42,34.42,648803.0,27.8694,27.8775,27.8613,27.8613,648803.0
2017-05-08 09:30:00,34.7,34.79,34.63,34.7,432295.0,28.0879,28.1608,28.0313,28.0879,432295.0
2017-05-08 09:40:00,34.7,34.8,34.68,34.72,187544.0,28.0879,28.1689,28.0718,28.1041,187544.0
2017-05-08 09:50:00,34.73,34.79,34.68,34.79,200046.0,28.1122,28.1608,28.0718,28.1608,200046.0
2017-05-08 10:00:00,34.79,34.81,34.75,34.79,174173.0,28.1608,28.177,28.1284,28.1608,174173.0
2017-05-08 10:10:00,34.79,34.83,34.78,34.83,120393.0,28.1608,28.1932,28.1527,28.1932,120393.0
2017-05-08 10:20:00,34.83,34.84,34.79,34.84,102454.0,28.1932,28.2013,28.1608,28.2013,102454.0
2017-05-08 10:30:00,34.83,34.88,34.82,34.86,134543.0,28.1932,28.2336,28.1851,28.2175,134543.0
2017-05-08 10:40:00,34.87,34.93,34.86,34.9,99332.0,28.2255,28.2741,28.2175,28.2498,99332.0
2017-05-08 10:50:00,34.89,34.91,34.85,34.91,106024.0,28.2417,28.2579,28.2094,28.2579,106024.0
2017-05-08 11:00:00,34.91,34.94,34.9,34.91,139357.0,28.2579,28.2822,28.2498,28.2579,139357.0
2017-05-08 11:10:00,34.91,34.95,34.88,34.94,138258.0,28.2579,28.2903,28.2336,28.2822,138258.0
2017-05-08 11:20:00,34.93,34.95,34.92,34.93,195259.0,28.2741,28.2903,28.266,28.2741,195259.0
2017-05-08 11:30:00,34.93,34.97,34.92,34.95,147948.0,28.2741,28.3065,28.266,28.2903,147948.0
2017-05-08 11:40:00,34.95,34.99,34.94,34.97,151979.0,28.2903,28.3227,28.2822,28.3065,151979.0
2017-05-08 11:50:00,34.97,34.99,34.93,34.95,170736.0,28.3065,28.3227,28.2741,28.2903,170736.0
2017-05-08 12:00:00,34.96,35.0,34.96,34.98,116527.0,28.2984,28.3308,28.2984,28.3146,116527.0
2017-05-08 12:10:00,34.99,34.99,34.97,34.97,143776.0,28.3227,28.3227,28.3065,28.3065,143776.0
2017-05-08 12:20:00,34.97,34.99,34.96,34.98,77234.0,28.3065,28.3227,28.2984,28.3146,77234.0
2017-05-08 12:30:00,34.98,35.0,34.97,35.0,91816.0,28.3146,28.3308,28.3065,28.3308,91816.0
2017-05-08 12:40:00,34.99,35.0,34.96,34.98,78116.0,28.3227,28.3308,28.2984,28.3146,78116.0
2017-05-08 12:50:00,34.98,35.0,34.97,34.97,97612.0,28.3146,28.3308,28.3065,28.3065,97612.0
2017-05-08 13:00:00,34.97,34.99,34.96,34.97,66518.0,28.3065,28.3227,28.2984,28.3065,66518.0
2017-05-08 13:10:00,34.97,35.0,34.96,35.0,127577.0,28.3065,28.3308,28.2984,28.3308,127577.0
2017-05-08 13:20:00,35.0,35.04,34.99,35.01,224699.0,28.3308,28.3632,28.3227,28.3389,224699.0
2017-05-08 13:30:00,35.01,35.01,34.98,34.99,95930.0,28.3389,28.3389,28.3146,28.3227,95930.0
2017-05-08 13:40:00,34.98,35.01,34.98,35.01,101141.0,28.3146,28.3389,28.3146,28.3389,101141.0
2017-05-08 13:50:00,35.01,35.03,34.99,35.02,98363.0,28.3389,28.3551,28.3227,28.347,98363.0
2017-05-08 14:00:00,35.02,35.05,35.02,35.05,107885.0,28.347,28.3713,28.347,28.3713,107885.0
2017-05-08 14:10:00,35.05,35.05,35.02,35.05,125708.0,28.3713,28.3713,28.347,28.3713,125708.0
2017-05-08 14:20:00,35.05,35.08,35.04,35.05,157549.0,28.3713,28.3955,28.3632,28.3713,157549.0
2017-05-08 14:30:00,35.05,35.08,35.05,35.08,75887.0,28.3713,28.3955,28.3713,28.3955,75887.0
2017-05-08 14:40:00,35.08,35.1,35.07,35.08,167177.0,28.3955,28.4117,28.3874,28.3955,167177.0
2017-05-08 14:50:00,35.08,35.1,35.06,35.07,132521.0,28.3955,28.4117,28.3793,28.3874,132521.0
2017-05-08 15:00:00,35.07,35.07,35.03,35.05,134932.0,28.3874,28.3874,28.3551,28.3713,134932.0
2017-05-08 15:10:00,35.06,35.06,35.03,35.05,187207.0,28.3793,28.3793,28.3551,28.3713,187207.0
2017-05-08 15:20:00,35.05,35.05,34.98,34.99,188397.0,28.3713,28.3713,28.3146,28.3227,188397.0
2017-05-08 15:30:00,34.99,35.0,34.97,34.98,175748.0,28.3227,28.3308,28.3065,28.3146,175748.0
2017-05-08 15:40:00,34.98,34.99,34.96,34.98,170224.0,28.3146,28.3227,28.2984,28.3146,170224.0
2017-05-08 15:50:00,34.98,35.0,34.97,34.99,754919.0,28.3146,28.3308,28.3065,28.3227,754919.0
2017-05-09 09:30:00,35.13,35.3,35.13,35.27,320353.0,28.436,28.5736,28.436,28.5493,320353.0
2017-05-09 09:40:00,35.28,35.31,35.24,35.29,251542.0,28.5574,28.5817,28.525,28.5655,251542.0
2017-05-09 09:50:00,35.3,35.34,35.29,35.32,259860.0,28.5736,28.606,28.5655,28.5898,259860.0
2017-05-09 10:00:00,35.32,35.33,35.3,35.31,167492.0,28.5898,28.5979,28.5736,28.5817,167492.0
2017-05-09 10:10:00,35.3,35.36,35.29,35.34,128222.0,28.5736,28.6222,28.5655,28.606,128222.0
2017-05-09 10:20:00,35.34,35.35,35.28,35.3,217161.0,28.606,28.6141,28.5574,28.5736,217161.0
2017-05-09 10:30:00,35.3,35.33,35.29,35.32,73342.0,28.5736,28.5979,28.5655,28.5898,73342.0
2017-05-09 10:40:00,35.32,35.32,35.28,35.3,124140.0,28.5898,28.5898,28.5574,28.5736,124140.0
2017-05-09 10:50:00,35.3,35.31,35.27,35.29,98501.0,28.5736,28.5817,28.5493,28.5655,98501.0
2017-05-09 11:00:00,35.29,35.33,35.29,35.33,134052.0,28.5655,28.5979,28.5655,28.5979,134052.0
2017-05-09 11:10:00,35.32,35.33,35.27,35.27,87958.0,28.5898,28.5979,28.5493,28.5493,87958.0
2017-05-09 11:20:00,35.27,35.36,35.27,35.36,132370.0,28.5493,28.6222,28.5493,28.6222,132370.0
2017-05-09 11:30:00,35.36,35.42,35.35,35.38,191864.0,28.6222,28.6707,28.6141,28.6384,191864.0
2017-05-09 11:40:00,35.39,35.4,35.36,35.37,132134.0,28.6465,28.6546,28.6222,28.6303,132134.0
2017-05-09 11:50:00,35.38,35.43,35.37,35.43,96561.0,28.6384,28.6788,28.6303,28.6788,96561.0
2017-05-09 12:00:00,35.43,35.46,35.42,35.43,148501.0,28.6788,28.7031,28.6707,28.6788,148501.0
2017-05-09 12:10:00,35.43,35.44,35.36,35.37,102814.0,28.6788,28.6869,28.6222,28.6303,102814.0
2017-05-09 12:20:00,35.37,35.38,35.3,35.37,149400.0,28.6303,28.6384,28.5736,28.6303,149400.0
2017-05-09 12:30:00,35.36,35.38,35.32,35.37,95864.0,28.6222,28.6384,28.5898,28.6303,95864.0
2017-05-09 12:40:00,35.37,35.37,35.34,35.34,47812.0,28.6303,28.6303,28.606,28.606,47812.0
2017-05-09 12:50:00,35.34,35.35,35.27,35.32,109896.0,28.606,28.6141,28.5493,28.5898,109896.0
2017-05-09 13:00:00,35.32,35.37,35.31,35.35,84591.0,28.5898,28.6303,28.5817,28.6141,84591.0
2017-05-09 13:10:00,35.34,35.36,35.3,35.32,73997.0,28.606,28.6222,28.5736,28.5898,73997.0
2017-05-09 13:20:00,35.32,35.34,35.3,35.32,69810.0,28.5898,28.606,28.5736,28.5898,69810.0
2017-05-09 13:30:00,35.32,35.32,35.3,35.3,63658.0,28.5898,28.5898,28.5736,28.5736,63658.0
2017-05-09 13:40:00,35.31,35.35,35.3,35.35,99129.0,28.5817,28.6141,28.5736,28.6141,99129.0
2017-05-09 13:50:00,35.34,35.37,35.34,35.35,83815.0,28.606,28.6303,28.606,28.6141,83815.0
2017-05-09 14:00:00,35.36,35.37,35.35,35.37,79128.0,28.6222,28.6303,28.6141,28.6303,79128.0
2017-05-09 14:10:00,35.37,35.38,35.34,35.38,97758.0,28.6303,28.6384,28.606,28.6384,97758.0
2017-05-09 14:20:00,35.38,35.39,35.36,35.37,157020.0,28.6384,28.6465,28.6222,28.6303,157020.0
2017-05-09 14:30:00,35.37,35.38,35.34,35.35,115583.0,28.6303,28.6384,28.606,28.6141,115583.0
2017-05-09 14:40:00,35.36,35.38,35.34,35.38,107194.0,28.6222,28.6384,28.606,28.6384,107194.0
2017-05-09 14:50:00,35.38,35.38,35.35,35.35,121168.0,28.6384,28.6384,28.6141,28.6141,121168.0
2017-05-09 15:00:00,35.35,35.36,35.34,35.36,140034.0,28.6141,28.6222,28.606,28.6222,140034.0
2017-05-09 15:10:00,35.36,35.36,35.33,35.36,357406.0,28.6222,28.6222,28.5979,28.6222,357406.0
2017-05-09 15:20:00,35.36,35.39,35.35,35.39,208109.0,28.6222,28.6465,28.6141,28.6465,208109.0
2017-05-09 15:30:00,35.39,35.4,35.34,35.36,360877.0,28.6465,28.6546,28.606,28.6222,360877.0
2017-05-09 15:40:00,35.35,35.38,35.31,35.34,377925.0,28.6141,28.6384,28.5817,28.606,377925.0
2017-05-09 15:50:00,35.34,35.43,35.33,35.4,1024799.0,28.606,28.6788,28.5979,28.6546,1024799.0
2017-05-10 09:30:00,35.26,35.38,35.17,35.36,666552.0,28.5412,28.6384,28.4684,28.6222,666552.0
2017-05-10 09:40:00,35.36,35.43,35.29,35.31,481331.0,28.6222,28.6788,28.5655,28.5817,481331.0
2017-05-10 09:50:00,35.3,35.33,35.18,35.2,1107062.0,28.5736,28.5979,28.4765,28.4927,1107062.0
2017-05-10 10:00:00,35.2,35.2,35.08,35.11,669176.0,28.4927,28.4927,28.3955,28.4198,669176.0
2017-05-10 10:10:00,35.12,35.3,35.11,35.3,524504.0,28.4279,28.5736,28.4198,28.5736,524504.0
2017-05-10 10:20:00,35.3,35.33,35.25,35.3,200961.0,28.5736,28.5979,28.5331,28.5736,200961.0
2017-05-10 10:30:00,35.31,35.32,35.24,35.25,234591.0,28.5817,28.5898,28.525,28.5331,234591.0
2017-05-10 10:40:00,35.25,35.38,35.24,35.38,318188.0,28.5331,28.6384,28.525,28.6384,318188.0
2017-05-10 10:50:00,35.38,35.41,35.36,35.38,196736.0,28.6384,28.6627,28.6222,28.6384,196736.0
2017-05-10 11:00:00,35.37,35.4,35.35,35.4,115393.0,28.6303,28.6546,28.6141,28.6546,115393.0
2017-05-10 11:10:00,35.4,35.44,35.39,35.44,96046.0,28.6546,28.6869,28.6465,28.6869,96046.0
2017-05-10 11:20:00,35.43,35.46,35.42,35.46,118031.0,28.6788,28.7031,28.6707,28.7031,118031.0
2017-05-10 11:30:00,35.46,35.46,35.35,35.41,135657.0,28.7031,28.7031,28.6141,28.6627,135657.0
2017-05-10 11:40:00,35.41,35.42,35.38,35.42,145065.0,28.6627,28.6707,28.6384,28.6707,145065.0
2017-05-10 11:50:00,35.42,35.47,35.41,35.45,91613.0,28.6707,28.7112,28.6627,28.695,91613.0
2017-05-10 12:00:00,35.45,35.51,35.44,35.48,147979.0,28.695,28.7436,28.6869,28.7193,147979.0
2017-05-10 12:10:00,35.48,35.54,35.48,35.54,152583.0,28.7193,28.7679,28.7193,28.7679,152583.0
2017-05-10 12:20:00,35.53,35.59,35.51,35.57,161645.0,28.7598,28.8084,28.7436,28.7922,161645.0
2017-05-10 12:30:00,35.57,35.63,35.54,35.62,269113.0,28.7922,28.8407,28.7679,28.8326,269113.0
2017-05-10 12:40:00,35.61,35.62,35.59,35.59,210633.0,28.8245,28.8326,28.8084,28.8084,210633.0
2017-05-10 12:50:00,35.59,35.6,35.56,35.58,120795.0,28.8084,28.8164,28.7841,28.8003,120795.0
2017-05-10 13:00:00,35.58,35.59,35.55,35.57,129213.0,28.8003,28.8084,28.776,28.7922,129213.0
2017-05-10 13:10:00,35.57,35.6,35.55,35.59,101474.0,28.7922,28.8164,28.776,28.8084,101474.0
2017-05-10 13:20:00,35.59,35.61,35.57,35.59,109273.0,28.8084,28.8245,28.7922,28.8084,109273.0
2017-05-10 13:30:00,35.59,35.6,35.55,35.59,115944.0,28.8084,28.8164,28.776,28.8084,115944.0
2017-05-10 13:40:00,35.58,35.62,35.56,35.57,116676.0,28.8003,28.8326,28.7841,28.7922,116676.0
2017-05-10 13:50:00,35.57,35.6,35.52,35.52,105597.0,28.7922,28.8164,28.7517,28.7517,105597.0
2017-05-10 14:00:00,35.52,35.53,35.49,35.5,111435.0,28.7517,28.7598,28.7274,28.7355,111435.0
2017-05-10 14:10:00,35.49,35.5,35.43,35.43,93276.0,28.7274,28.7355,28.6788,28.6788,93276.0
2017-05-10 14:20:00,35.44,35.44,35.38,35.39,104929.0,28.6869,28.6869,28.6384,28.6465,104929.0
2017-05-10 14:30:00,35.39,35.44,35.37,35.44,134165.0,28.6465,28.6869,28.6303,28.6869,134165.0
2017-05-10 14:40:00,35.44,35.49,35.43,35.47,98668.0,28.6869,28.7274,28.6788,28.7112,98668.0
2017-05-10 14:50:00,35.48,35.49,35.44,35.49,173676.0,28.7193,28.7274,28.6869,28.7274,173676.0
2017-05-10 15:00:00,35.49,35.49,35.48,35.48,91747.0,28.7274,28.7274,28.7193,28.7193,91747.0
2017-05-10 15:10:00,35.48,35.49,35.43,35.43,202807.0,28.7193,28.7274,28.6788,28.6788,202807.0
2017-05-10 15:20:00,35.43,35.43,35.39,35.41,136715.0,28.6788,28.6788,28.6465,28.6627,136715.0
2017-05-10 15:30:00,35.41,35.41,35.35,35.4,220188.0,28.6627,28.6627,28.6141,28.6546,220188.0
2017-05-10 15:40:00,35.4,35.4,35.38,35.4,269942.0,28.6546,28.6546,28.6384,28.6546,269942.0
2017-05-10 15:50:00,35.4,35.42,35.39,35.41,636960.0,28.6546,28.6707,28.6465,28.6627,636960.0
2017-05-11 09:30:00,35.62,35.8,35.46,35.5,278656.0,28.8326,28.9783,28.7031,28.7355,278656.0
2017-05-11 09:40:00,35.5,35.51,35.43,35.45,155337.0,28.7355,28.7436,28.6788,28.695,155337.0
2017-05-11 09:50:00,35.45,35.46,35.4,35.44,125928.0,28.695,28.7031,28.6546,28.6869,125928.0
2017-05-11 10:00:00,35.43,35.49,35.37,35.49,135610.0,28.6788,28.7274,28.6303,28.7274,135610.0
2017-05-11 10:10:00,35.49,35.49,35.4,35.41,149359.0,28.7274,28.7274,28.6546,28.6627,149359.0
2017-05-11 10:20:00,35.42,35.47,35.39,35.45,141698.0,28.6707,28.7112,28.6465,28.695,141698.0
2017-05-11 10:30:00,35.45,35.48,35.4,35.47,133270.0,28.695,28.7193,28.6546,28.7112,133270.0
2017-05-11 10:40:00,35.47,35.5,35.45,35.48,115544.0,28.7112,28.7355,28.695,28.7193,115544.0
2017-05-11 10:50:00,35.48,35.49,35.43,35.47,77321.0,28.7193,28.7274,28.6788,28.7112,77321.0
2017-05-11 11:00:00,35.47,35.5,35.45,35.46,112975.0,28.7112,28.7355,28.695,28.7031,112975.0
2017-05-11 11:10:00,35.47,35.54,35.46,35.54,112968.0,28.7112,28.7679,28.7031,28.7679,112968.0
2017-05-11 11:20:00,35.54,35.59,35.53,35.58,144024.0,28.7679,28.8084,28.7598,28.8003,144024.0
2017-05-11 11:30:00,35.58,35.58,35.51,35.53,135377.0,28.8003,28.8003,28.7436,28.7598,135377.0
2017-05-11 11:40:00,35.52,35.56,35.52,35.55,57464.0,28.7517,28.7841,28.7517,28.776,57464.0
2017-05-11 11:50:00,35.55,35.6,35.54,35.59,145438.0,28.776,28.8164,28.7679,28.8084,145438.0
2017-05-11 12:00:00,35.59,35.62,35.57,35.62,153107.0,28.8084,28.8326,28.7922,28.8326,153107.0
2017-05-11 12:10:00,35.62,35.67,35.6,35.67,218878.0,28.8326,28.8731,28.8164,28.8731,218878.0
2017-05-11 12:20:00,35.67,35.7,35.63,35.69,118192.0,28.8731,28.8974,28.8407,28.8893,118192.0
2017-05-11 12:30:00,35.69,35.69,35.62,35.63,100149.0,28.8893,28.8893,28.8326,28.8407,100149.0
2017-05-11 12:40:00,35.62,35.65,35.61,35.62,84372.0,28.8326,28.8569,28.8245,28.8326,84372.0
2017-05-11 12:50:00,35.63,35.63,35.58,35.59,83656.0,28.8407,28.8407,28.8003,28.8084,83656.0
2017-05-11 13:00:00,35.6,35.63,35.59,35.63,61930.0,28.8164,28.8407,28.8084,28.8407,61930.0
2017-05-11 13:10:00,35.63,35.64,35.61,35.64,58104.0,28.8407,28.8488,28.8245,28.8488,58104.0
2017-05-11 13:20:00,35.64,35.65,35.61,35.62,82079.0,28.8488,28.8569,28.8245,28.8326,82079.0
2017-05-11 13:30:00,35.62,35.63,35.59,35.61,55526.0,28.8326,28.8407,28.8084,28.8245,55526.0
2017-05-11 13:40:00,35.62,35.64,35.61,35.64,51458.0,28.8326,28.8488,28.8245,28.8488,51458.0
2017-05-11 13:50:00,35.64,35.65,35.61,35.63,64220.0,28.8488,28.8569,28.8245,28.8407,64220.0
2017-05-11 14:00:00,35.64,35.65,35.6,35.61,128007.0,28.8488,28.8569,28.8164,28.8245,128007.0
2017-05-11 14:10:00,35.6,35.64,35.58,35.64,106220.0,28.8164,28.8488,28.8003,28.8488,106220.0
2017-05-11 14:20:00,35.64,35.67,35.63,35.66,151580.0,28.8488,28.8731,28.8407,28.865,151580.0
2017-05-11 14:30:00,35.66,35.66,35.6,35.63,94870.0,28.865,28.865,28.8164,28.8407,94870.0
2017-05-11 14:40:00,35.63,35.64,35.58,35.6,344291.0,28.8407,28.8488,28.8003,28.8164,344291.0
2017-05-11 14:50:00,35.6,35.61,35.56,35.58,127700.0,28.8164,28.8245,28.7841,28.8003,127700.0
2017-05-11 15:00:00,35.58,35.59,35.55,35.56,90248.0,28.8003,28.8084,28.776,28.7841,90248.0
2017-05-11 15:10:00,35.57,35.6,35.55,35.59,180735.0,28.7922,28.8164,28.776,28.8084,180735.0
2017-05-11 15:20:00,35.59,35.6,35.55,35.55,131040.0,28.8084,28.8164,28.776,28.776,131040.0
2017-05-11 15:30:00,35.56,35.57,35.54,35.57,170577.0,28.7841,28.7922,28.7679,28.7922,170577.0
2017-05-11 15:40:00,35.57,35.57,35.53,35.55,285253.0,28.7922,28.7922,28.7598,28.776,285253.0
2017-05-11 15:50:00,35.55,35.57,35.53,35.57,914203.0,28.776,28.7922,28.7598,28.7922,914203.0
2017-05-12 09:30:00,35.5,35.52,35.42,35.5,296188.0,28.7355,28.7517,28.6707,28.7355,296188.0
2017-05-12 09:40:00,35.5,35.5,35.47,35.48,100470.0,28.7355,28.7355,28.7112,28.7193,100470.0
2017-05-12 09:50:00,35.48,35.49,35.43,35.45,98858.0,28.7193,28.7274,28.6788,28.695,98858.0
2017-05-12 10:00:00,35.45,35.45,35.37,35.37,144508.0,28.695,28.695,28.6303,28.6303,144508.0
2017-05-12 10:10:00,35.37,35.42,35.34,35.4,545684.0,28.6303,28.6707,28.606,28.6546,545684.0
2017-05-12 10:20:00,35.41,35.45,35.34,35.39,85644.0,28.6627,28.695,28.606,28.6465,85644.0
2017-05-12 10:30:00,35.39,35.39,35.3,35.31,70539.0,28.6465,28.6465,28.5736,28.5817,70539.0
2017-05-12 10:40:00,35.31,35.31,35.27,35.28,82161.0,28.5817,28.5817,28.5493,28.5574,82161.0
2017-05-12 10:50:00,35.27,35.31,35.27,35.3,89213.0,28.5493,28.5817,28.5493,28.5736,89213.0
2017-05-12 11:00:00,35.3,35.33,35.27,35.33,165107.0,28.5736,28.5979,28.5493,28.5979,165107.0
2017-05-12 11:10:00,35.33,35.33,35.29,35.3,59312.0,28.5979,28.5979,28.5655,28.5736,59312.0
2017-05-12 11:20:00,35.29,35.31,35.29,35.3,39282.0,28.5655,28.5817,28.5655,28.5736,39282.0
2017-05-12 11:30:00,35.3,35.33,35.3,35.32,134325.0,28.5736,28.5979,28.5736,28.5898,134325.0
2017-05-12 11:40:00,35.31,35.45,35.31,35.43,145639.0,28.5817,28.695,28.5817,28.6788,145639.0
2017-05-12 11:50:00,35.43,35.43,35.38,35.39,85025.0,28.6788,28.6788,28.6384,28.6465,85025.0
2017-05-12 12:00:00,35.39,35.39,35.36,35.36,24852.0,28.6465,28.6465,28.6222,28.6222,24852.0
2017-05-12 12:10:00,35.37,35.37,35.33,35.35,187759.0,28.6303,28.6303,28.5979,28.6141,187759.0
2017-05-12 12:20:00,35.35,35.36,35.33,35.33,54993.0,28.6141,28.6222,28.5979,28.5979,54993.0
2017-05-12 12:30:00,35.34,35.34,35.3,35.3,88721.0,28.606,28.606,28.5736,28.5736,88721.0
2017-05-12 12:40:00,35.3,35.31,35.29,35.3,78312.0,28.5736,28.5817,28.5655,28.5736,78312.0
2017-05-12 12:50:00,35.3,35.3,35.28,35.3,97519.0,28.5736,28.5736,28.5574,28.5736,97519.0
2017-05-12 13:00:00,35.3,35.3,35.27,35.27,71755.0,28.5736,28.5736,28.5493,28.5493,71755.0
2017-05-12 13:10:00,35.27,35.31,35.27,35.3,82136.0,28.5493,28.5817,28.5493,28.5736,82136.0
2017-05-12 13:20:00,35.3,35.3,35.27,35.28,71293.0,28.5736,28.5736,28.5493,28.5574,71293.0
2017-05-12 13:30:00,35.27,35.3,35.27,35.3,45966.0,28.5493,28.5736,28.5493,28.5736,45966.0
2017-05-12 13:40:00,35.3,35.31,35.29,35.3,62595.0,28.5736,28.5817,28.5655,28.5736,62595.0
2017-05-12 13:50:00,35.3,35.32,35.3,35.32,77204.0,28.5736,28.5898,28.5736,28.5898,77204.0
2017-05-12 14:00:00,35.32,35.32,35.3,35.3,95880.0,28.5898,28.5898,28.5736,28.5736,95880.0
2017-05-12 14:10:00,35.3,35.31,35.29,35.3,42371.0,28.5736,28.5817,28.5655,28.5736,42371.0
2017-05-12 14:20:00,35.29,35.3,35.27,35.29,69350.0,28.5655,28.5736,28.5493,28.5655,69350.0
2017-05-12 14:30:00,35.28,35.32,35.27,35.32,74702.0,28.5574,28.5898,28.5493,28.5898,74702.0
2017-05-12 14:40:00,35.31,35.32,35.29,35.3,103044.0,28.5817,28.5898,28.5655,28.5736,103044.0
2017-05-12 14:50:00,35.29,35.31,35.29,35.3,46108.0,28.5655,28.5817,28.5655,28.5736,46108.0
2017-05-12 15:00:00,35.3,35.31,35.27,35.28,160851.0,28.5736,28.5817,28.5493,28.5574,160851.0
2017-05-12 15:10:00,35.27,35.29,35.26,35.27,79770.0,28.5493,28.5655,28.5412,28.5493,79770.0
2017-05-12 15:20:00,35.28,35.31,35.26,35.27,74124.0,28.5574,28.5817,28.5412,28.5493,74124.0
2017-05-12 15:30:00,35.26,35.31,35.25,35.3,153418.0,28.5412,28.5817,28.5331,28.5736,153418.0
2017-05-12 15:40:00,35.3,35.33,35.3,35.32,159086.0,28.5736,28.5979,28.5736,28.5898,159086.0
2017-05-12 15:50:00,35.33,35.37,35.32,35.37,449567.0,28.5979,28.6303,28.5898,28.6303,449567.0
2017-05-15 09:30:00,35.36,35.39,35.08,35.19,726432.0,28.6222,28.6465,28.3955,28.4846,726432.0
2017-05-15 09:40:00,35.19,35.2,35.06,35.07,599311.0,28.4846,28.4927,28.3793,28.3874,599311.0
2017-05-15 09:50:00,35.08,35.15,35.05,35.11,527077.0,28.3955,28.4522,28.3713,28.4198,527077.0
2017-05-15 10:00:00,35.11,35.13,35.04,35.12,1120424.0,28.4198,28.436,28.3632,28.4279,1120424.0
2017-05-15 10:10:00,35.12,35.16,35.08,35.09,267325.0,28.4279,28.4603,28.3955,28.4036,267325.0
2017-05-15 10:20:00,35.09,35.09,35.06,35.08,275155.0,28.4036,28.4036,28.3793,28.3955,275155.0
2017-05-15 10:30:00,35.08,35.09,35.0,35.08,449133.0,28.3955,28.4036,28.3308,28.3955,449133.0
2017-05-15 10:40:00,35.08,35.08,35.0,35.01,199014.0,28.3955,28.3955,28.3308,28.3389,199014.0
2017-05-15 10:50:00,35.01,35.01,34.95,34.95,193655.0,28.3389,28.3389,28.2903,28.2903,193655.0
2017-05-15 11:00:00,34.96,34.97,34.92,34.92,190179.0,28.2984,28.3065,28.266,28.266,190179.0
2017-05-15 11:10:00,34.92,34.97,34.91,34.93,132494.0,28.266,28.3065,28.2579,28.2741,132494.0
2017-05-15 11:20:00,34.93,34.94,34.89,34.9,121812.0,28.2741,28.2822,28.2417,28.2498,121812.0
2017-05-15 11:30:00,34.89,34.98,34.88,34.98,173443.0,28.2417,28.3146,28.2336,28.3146,173443.0
2017-05-15 11:40:00,34.98,35.0,34.94,34.95,121270.0,28.3146,28.3308,28.2822,28.2903,121270.0
2017-05-15 11:50:00,34.94,34.96,34.94,34.95,43025.0,28.2822,28.2984,28.2822,28.2903,43025.0
2017-05-15 12:00:00,34.96,35.0,34.95,34.98,190786.0,28.2984,28.3308,28.2903,28.3146,190786.0
2017-05-15 12:10:00,34.98,34.99,34.93,34.95,173742.0,28.3146,28.3227,28.2741,28.2903,173742.0
2017-05-15 12:20:00,34.95,34.95,34.9,34.9,100160.0,28.2903,28.2903,28.2498,28.2498,100160.0
2017-05-15 12:30:00,34.9,34.91,34.89,34.91,71124.0,28.2498,28.2579,28.2417,28.2579,71124.0
2017-05-15 12:40:00,34.91,34.98,34.9,34.97,140801.0,28.2579,28.3146,28.2498,28.3065,140801.0
2017-05-15 12:50:00,34.98,34.98,34.93,34.94,78230.0,28.3146,28.3146,28.2741,28.2822,78230.0
2017-05-15 13:00:00,34.93,34.95,34.92,34.95,81718.0,28.2741,28.2903,28.266,28.2903,81718.0
2017-05-15 13:10:00,34.95,34.99,34.95,34.97,78504.0,28.2903,28.3227,28.2903,28.3065,78504.0
2017-05-15 13:20:00,34.98,35.01,34.97,34.98,165866.0,28.3146,28.3389,28.3065,28.3146,165866.0
2017-05-15 13:30:00,34.98,35.0,34.95,35.0,225837.0,28.3146,28.3308,28.2903,28.3308,225837.0
2017-05-15 13:40:00,35.0,35.01,34.98,34.99,187885.0,28.3308,28.3389,28.3146,28.3227,187885.0
2017-05-15 13:50:00,34.99,35.05,34.98,35.05,292614.0,28.3227,28.3713,28.3146,28.3713,292614.0
2017-05-15 14:00:00,35.05,35.05,35.02,35.02,57890.0,28.3713,28.3713,28.347,28.347,57890.0
2017-05-15 14:10:00,35.03,35.03,35.0,35.0,86378.0,28.3551,28.3551,28.3308,28.3308,86378.0
2017-05-15 14:20:00,35.01,35.01,34.98,35.01,136010.0,28.3389,28.3389,28.3146,28.3389,136010.0
2017-05-15 14:30:00,35.01,35.01,34.98,35.0,80557.0,28.3389,28.3389,28.3146,28.3308,80557.0
2017-05-15 14:40:00,35.0,35.03,34.99,35.03,137228.0,28.3308,28.3551,28.3227,28.3551,137228.0
2017-05-15 14:50:00,35.02,35.07,35.02,35.07,133015.0,28.347,28.3874,28.347,28.3874,133015.0
2017-05-15 15:00:00,35.07,35.07,35.05,35.05,56057.0,28.3874,28.3874,28.3713,28.3713,56057.0
2017-05-15 15:10:00,35.05,35.06,35.03,35.04,120783.0,28.3713,28.3793,28.3551,28.3632,120783.0
2017-05-15 15:20:00,35.04,35.05,35.02,35.02,111075.0,28.3632,28.3713,28.347,28.347,111075.0
2017-05-15 15:30:00,35.02,35.04,35.02,35.04,109356.0,28.347,28.3632,28.347,28.3632,109356.0
2017-05-15 15:40:00,35.04,35.06,35.02,35.05,303813.0,28.3632,28.3793,28.347,28.3713,303813.0
2017-05-15 15:50:00,35.05,35.08,35.04,35.06,493732.0,28.3713,28.3955,28.3632,28.3793,493732.0
2017-05-16 09:30:00,35.01,35.02,34.92,34.94,354034.0,28.3389,28.347,28.266,28.2822,354034.0
2017-05-16 09:40:00,34.94,34.98,34.93,34.98,233348.0,28.2822,28.3146,28.2741,28.3146,233348.0
2017-05-16 09:50:00,34.98,34.99,34.9,34.9,149248.0,28.3146,28.3227,28.2498,28.2498,149248.0
2017-05-16 10:00:00,34.91,34.95,34.9,34.91,170591.0,28.2579,28.2903,28.2498,28.2579,170591.0
2017-05-16 10:10:00,34.91,34.98,34.91,34.95,135749.0,28.2579,28.3146,28.2579,28.2903,135749.0
2017-05-16 10:20:00,34.95,34.95,34.9,34.91,125357.0,28.2903,28.2903,28.2498,28.2579,125357.0
2017-05-16 10:30:00,34.91,34.92,34.89,34.9,147138.0,28.2579,28.266,28.2417,28.2498,147138.0
2017-05-16 10:40:00,34.91,34.91,34.8,34.82,249132.0,28.2579,28.2579,28.1689,28.1851,249132.0
2017-05-16 10:50:00,34.81,34.89,34.8,34.88,193076.0,28.177,28.2417,28.1689,28.2336,193076.0
2017-05-16 11:00:00,34.89,34.98,34.88,34.97,172406.0,28.2417,28.3146,28.2336,28.3065,172406.0
2017-05-16 11:10:00,34.97,34.97,34.89,34.89,73498.0,28.3065,28.3065,28.2417,28.2417,73498.0
2017-05-16 11:20:00,34.89,34.94,34.89,34.93,154914.0,28.2417,28.2822,28.2417,28.2741,154914.0
2017-05-16 11:30:00,34.92,34.92,34.83,34.83,185030.0,28.266,28.266,28.1932,28.1932,185030.0
2017-05-16 11:40:00,34.83,34.85,34.82,34.84,165198.0,28.1932,28.2094,28.1851,28.2013,165198.0
2017-05-16 11:50:00,34.84,34.88,34.84,34.88,72326.0,28.2013,28.2336,28.2013,28.2336,72326.0
2017-05-16 12:00:00,34.88,34.93,34.85,34.91,98926.0,28.2336,28.2741,28.2094,28.2579,98926.0
2017-05-16 12:10:00,34.92,34.96,34.92,34.96,44762.0,28.266,28.2984,28.266,28.2984,44762.0
2017-05-16 12:20:00,34.96,34.99,34.95,34.97,51254.0,28.2984,28.3227,28.2903,28.3065,51254.0
2017-05-16 12:30:00,34.97,34.99,34.95,34.99,57354.0,28.3065,28.3227,28.2903,28.3227,57354.0
2017-05-16 12:40:00,34.99,35.0,34.97,34.98,81258.0,28.3227,28.3308,28.3065,28.3146,81258.0
2017-05-16 12:50:00,34.98,34.98,34.97,34.98,128420.0,28.3146,28.3146,28.3065,28.3146,128420.0
2017-05-16 13:00:00,34.97,34.98,34.95,34.97,179456.0,28.3065,28.3146,28.2903,28.3065,179456.0
2017-05-16 13:10:00,34.97,35.0,34.96,35.0,71250.0,28.3065,28.3308,28.2984,28.3308,71250.0
2017-05-16 13:20:00,35.0,35.0,34.98,35.0,245194.0,28.3308,28.3308,28.3146,28.3308,245194.0
2017-05-16 13:30:00,35.0,35.0,34.99,35.0,53306.0,28.3308,28.3308,28.3227,28.3308,53306.0
2017-05-16 13:40:00,35.0,35.0,34.98,34.99,94409.0,28.3308,28.3308,28.3146,28.3227,94409.0
2017-05-16 13:50:00,34.99,35.0,34.98,35.0,102729.0,28.3227,28.3308,28.3146,28.3308,102729.0
2017-05-16 14:00:00,35.0,35.0,34.98,35.0,112853.0,28.3308,28.3308,28.3146,28.3308,112853.0
2017-05-16 14:10:00,34.99,35.0,34.96,34.98,112013.0,28.3227,28.3308,28.2984,28.3146,112013.0
2017-05-16 14:20:00,34.99,34.99,34.96,34.99,81935.0,28.3227,28.3227,28.2984,28.3227,81935.0
2017-05-16 14:30:00,34.98,35.0,34.98,34.99,95768.0,28.3146,28.3308,28.3146,28.3227,95768.0
2017-05-16 14:40:00,34.99,35.0,34.98,35.0,94473.0,28.3227,28.3308,28.3146,28.3308,94473.0
2017-05-16 14:50:00,35.0,35.0,34.98,34.99,72248.0,28.3308,28.3308,28.3146,28.3227,72248.0
2017-05-16 15:00:00,34.99,35.0,34.98,35.0,55623.0,28.3227,28.3308,28.3146,28.3308,55623.0
2017-05-16 15:10:00,34.99,35.0,34.99,35.0,112486.0,28.3227,28.3308,28.3227,28.3308,112486.0
2017-05-16 15:20:00,35.0,35.0,34.99,34.99,82007.0,28.3308,28.3308,28.3227,28.3227,82007.0
2017-05-16 15:30:00,35.0,35.01,34.98,35.01,269549.0,28.3308,28.3389,28.3146,28.3389,269549.0
2017-05-16 15:40:00,35.01,35.01,35.0,35.01,117497.0,28.3389,28.3389,28.3308,28.3389,117497.0
2017-05-16 15:50:00,35.01,35.03,35.0,35.02,472262.0,28.3389,28.3551,28.3308,28.347,472262.0
2017-05-17 09:30:00,34.8,34.81,34.71,34.72,317746.0,28.1689,28.177,28.096,28.1041,317746.0
2017-05-17 09:40:00,34.72,34.8,34.71,34.76,145527.0,28.1041,28.1689,28.096,28.1365,145527.0
2017-05-17 09:50:00,34.75,34.76,34.66,34.71,143911.0,28.1284,28.1365,28.0556,28.096,143911.0
2017-05-17 10:00:00,34.71,34.71,34.58,34.68,223720.0,28.096,28.096,27.9908,28.0718,223720.0
2017-05-17 10:10:00,34.67,34.67,34.6,34.65,169605.0,28.0637,28.0637,28.007,28.0475,169605.0
2017-05-17 10:20:00,34.65,34.65,34.59,34.64,179367.0,28.0475,28.0475,27.9989,28.0394,179367.0
2017-05-17 10:30:00,34.63,34.66,34.59,34.62,84567.0,28.0313,28.0556,27.9989,28.0232,84567.0
2017-05-17 10:40:00,34.62,34.66,34.59,34.59,112674.0,28.0232,28.0556,27.9989,27.9989,112674.0
2017-05-17 10:50:00,34.6,34.6,34.42,34.42,188308.0,28.007,28.007,27.8613,27.8613,188308.0
2017-05-17 11:00:00,34.43,34.48,34.39,34.46,312388.0,27.8694,27.9099,27.837,27.8937,312388.0
2017-05-17 11:10:00,34.45,34.57,34.44,34.55,175190.0,27.8856,27.9827,27.8775,27.9665,175190.0
2017-05-17 11:20:00,34.55,34.58,34.53,34.56,104500.0,27.9665,27.9908,27.9503,27.9746,104500.0
2017-05-17 11:30:00,34.56,34.57,34.51,34.57,65439.0,27.9746,27.9827,27.9341,27.9827,65439.0
2017-05-17 11:40:00,34.56,34.58,34.51,34.51,112491.0,27.9746,27.9908,27.9341,27.9341,112491.0
2017-05-17 11:50:00,34.52,34.55,34.51,34.51,115802.0,27.9422,27.9665,27.9341,27.9341,115802.0
2017-05-17 12:00:00,34.51,34.55,34.51,34.54,92845.0,27.9341,27.9665,27.9341,27.9584,92845.0
2017-05-17 12:10:00,34.54,34.55,34.5,34.51,56392.0,27.9584,27.9665,27.9261,27.9341,56392.0
2017-05-17 12:20:00,34.51,34.56,34.51,34.54,38273.0,27.9341,27.9746,27.9341,27.9584,38273.0
2017-05-17 12:30:00,34.54,34.59,34.53,34.58,94866.0,27.9584,27.9989,27.9503,27.9908,94866.0
2017-05-17 12:40:00,34.59,34.62,34.58,34.61,75481.0,27.9989,28.0232,27.9908,28.0151,75481.0
2017-05-17 12:50:00,34.61,34.62,34.59,34.62,48653.0,28.0151,28.0232,27.9989,28.0232,48653.0
2017-05-17 13:00:00,34.62,34.63,34.55,34.57,76154.0,28.0232,28.0313,27.9665,27.9827,76154.0
2017-05-17 13:10:00,34.57,34.6,34.56,34.59,77069.0,27.9827,28.007,27.9746,27.9989,77069.0
2017-05-17 13:20:00,34.59,34.61,34.57,34.59,107741.0,27.9989,28.0151,27.9827,27.9989,107741.0
2017-05-17 13:30:00,34.59,34.61,34.57,34.6,144822.0,27.9989,28.0151,27.9827,28.007,144822.0
2017-05-17 13:40:00,34.6,34.63,34.59,34.63,176265.0,28.007,28.0313,27.9989,28.0313,176265.0
2017-05-17 13:50:00,34.62,34.63,34.59,34.6,131852.0,28.0232,28.0313,27.9989,28.007,131852.0
2017-05-17 14:00:00,34.6,34.61,34.58,34.6,148771.0,28.007,28.0151,27.9908,28.007,148771.0
2017-05-17 14:10:00,34.6,34.61,34.55,34.59,225228.0,28.007,28.0151,27.9665,27.9989,225228.0
2017-05-17 14:20:00,34.58,34.59,34.46,34.48,279728.0,27.9908,27.9989,27.8937,27.9099,279728.0
2017-05-17 14:30:00,34.48,34.54,34.47,34.52,271495.0,27.9099,27.9584,27.9018,27.9422,271495.0
2017-05-17 14:40:00,34.52,34.54,34.45,34.48,206230.0,27.9422,27.9584,27.8856,27.9099,206230.0
2017-05-17 14:50:00,34.48,34.54,34.47,34.53,109636.0,27.9099,27.9584,27.9018,27.9503,109636.0
2017-05-17 15:00:00,34.54,34.54,34.48,34.5,103162.0,27.9584,27.9584,27.9099,27.9261,103162.0
2017-05-17 15:10:00,34.49,34.55,34.47,34.55,188471.0,27.918,27.9665,27.9018,27.9665,188471.0
2017-05-17 15:20:00,34.55,34.57,34.53,34.53,144791.0,27.9665,27.9827,27.9503,27.9503,144791.0
2017-05-17 15:30:00,34.53,34.57,34.52,34.55,234733.0,27.9503,27.9827,27.9422,27.9665,234733.0
2017-05-17 15:40:00,34.55,34.56,34.51,34.52,507600.0,27.9665,27.9746,27.9341,27.9422,507600.0
2017-05-17 15:50:00,34.52,34.53,34.42,34.42,885351.0,27.9422,27.9503,27.8613,27.8613,885351.0
2017-05-18 09:30:00,34.44,34.68,34.43,34.67,656841.0,27.8775,28.0718,27.8694,28.0637,656841.0
2017-05-18 09:40:00,34.68,34.68,34.51,34.51,372919.0,28.0718,28.0718,27.9341,27.9341,372919.0
2017-05-18 09:50:00,34.52,34.55,34.42,34.42,520260.0,27.9422,27.9665,27.8613,27.8613,520260.0
2017-05-18 10:00:00,34.43,34.64,34.41,34.62,363052.0,27.8694,28.0394,27.8532,28.0232,363052.0
2017-05-18 10:10:00,34.63,34.84,34.62,34.78,192568.0,28.0313,28.2013,28.0232,28.1527,192568.0
2017-05-18 10:20:00,34.78,34.83,34.71,34.77,127495.0,28.1527,28.1932,28.096,28.1446,127495.0
2017-05-18 10:30:00,34.76,34.82,34.75,34.8,109772.0,28.1365,28.1851,28.1284,28.1689,109772.0
2017-05-18 10:40:00,34.8,34.83,34.78,34.79,130758.0,28.1689,28.1932,28.1527,28.1608,130758.0
2017-05-18 10:50:00,34.79,34.84,34.74,34.8,174149.0,28.1608,28.2013,28.1203,28.1689,174149.0
2017-05-18 11:00:00,34.79,34.82,34.76,34.81,168007.0,28.1608,28.1851,28.1365,28.177,168007.0
2017-05-18 11:10:00,34.81,34.82,34.73,34.75,245552.0,28.177,28.1851,28.1122,28.1284,245552.0
2017-05-18 11:20:00,34.74,34.79,34.73,34.78,268151.0,28.1203,28.1608,28.1122,28.1527,268151.0
2017-05-18 11:30:00,34.79,34.81,34.67,34.68,107149.0,28.1608,28.177,28.0637,28.0718,107149.0
2017-05-18 11:40:00,34.67,34.71,34.66,34.69,139636.0,28.0637,28.096,28.0556,28.0798,139636.0
2017-05-18 11:50:00,34.7,34.73,34.68,34.7,445807.0,28.0879,28.1122,28.0718,28.0879,445807.0
2017-05-18 12:00:00,34.7,34.73,34.67,34.72,284173.0,28.0879,28.1122,28.0637,28.1041,284173.0
2017-05-18 12:10:00,34.72,34.75,34.68,34.75,503898.0,28.1041,28.1284,28.0718,28.1284,503898.0
2017-05-18 12:20:00,34.75,34.83,34.75,34.82,127531.0,28.1284,28.1932,28.1284,28.1851,127531.0
2017-05-18 12:30:00,34.82,34.87,34.81,34.85,89529.0,28.1851,28.2255,28.177,28.2094,89529.0
2017-05-18 12:40:00,34.85,34.86,34.79,34.8,84932.0,28.2094,28.2175,28.1608,28.1689,84932.0
2017-05-18 12:50:00,34.8,34.83,34.79,34.83,140515.0,28.1689,28.1932,28.1608,28.1932,140515.0
2017-05-18 13:00:00,34.83,34.86,34.79,34.8,51734.0,28.1932,28.2175,28.1608,28.1689,51734.0
2017-05-18 13:10:00,34.81,34.83,34.78,34.8,145875.0,28.177,28.1932,28.1527,28.1689,145875.0
2017-05-18 13:20:00,34.8,34.82,34.74,34.77,71552.0,28.1689,28.1851,28.1203,28.1446,71552.0
2017-05-18 13:30:00,34.77,34.78,34.74,34.76,56263.0,28.1446,28.1527,28.1203,28.1365,56263.0
2017-05-18 13:40:00,34.76,34.76,34.71,34.72,86784.0,28.1365,28.1365,28.096,28.1041,86784.0
2017-05-18 13:50:00,34.73,34.8,34.72,34.76,177832.0,28.1122,28.1689,28.1041,28.1365,177832.0
2017-05-18 14:00:00,34.77,34.93,34.76,34.91,170958.0,28.1446,28.2741,28.1365,28.2579,170958.0
2017-05-18 14:10:00,34.91,34.91,34.86,34.88,77367.0,28.2579,28.2579,28.2175,28.2336,77367.0
2017-05-18 14:20:00,34.88,34.96,34.87,34.95,112742.0,28.2336,28.2984,28.2255,28.2903,112742.0
2017-05-18 14:30:00,34.95,35.0,34.95,34.96,75186.0,28.2903,28.3308,28.2903,28.2984,75186.0
2017-05-18 14:40:00,34.97,34.97,34.91,34.93,74313.0,28.3065,28.3065,28.2579,28.2741,74313.0
2017-05-18 14:50:00,34.93,34.93,34.87,34.89,60924.0,28.2741,28.2741,28.2255,28.2417,60924.0
2017-05-18 15:00:00,34.89,34.92,34.86,34.91,74283.0,28.2417,28.266,28.2175,28.2579,74283.0
2017-05-18 15:10:00,34.91,34.92,34.86,34.86,96724.0,28.2579,28.266,28.2175,28.2175,96724.0
2017-05-18 15:20:00,34.85,34.88,34.83,34.84,107635.0,28.2094,28.2336,28.1932,28.2013,107635.0
2017-05-18 15:30:00,34.84,34.88,34.84,34.88,213897.0,28.2013,28.2336,28.2013,28.2336,213897.0
2017-05-18 15:40:00,34.88,34.93,34.85,34.91,207804.0,28.2336,28.2741,28.2094,28.2579,207804.0
2017-05-18 15:50:00,34.91,34.93,34.89,34.9,605602.0,28.2579,28.2741,28.2417,28.2498,605602.0
2017-05-19 09:30:00,35.08,35.1,34.96,34.98,483681.0,28.3955,28.4117,28.2984,28.3146,483681.0
2017-05-19 09:40:00,34.98,35.0,34.94,34.98,493707.0,28.3146,28.3308,28.2822,28.3146,493707.0
2017-05-19 09:50:00,34.98,35.04,34.96,35.04,770972.0,28.3146,28.3632,28.2984,28.3632,770972.0
2017-05-19 10:00:00,35.04,35.22,35.04,35.19,343942.0,28.3632,28.5089,28.3632,28.4846,343942.0
2017-05-19 10:10:00,35.2,35.21,35.15,35.15,134804.0,28.4927,28.5008,28.4522,28.4522,134804.0
2017-05-19 10:20:00,35.15,35.15,35.1,35.1,85628.0,28.4522,28.4522,28.4117,28.4117,85628.0
2017-05-19 10:30:00,35.11,35.13,35.05,35.09,127672.0,28.4198,28.436,28.3713,28.4036,127672.0
2017-05-19 10:40:00,35.09,35.09,35.04,35.06,129745.0,28.4036,28.4036,28.3632,28.3793,129745.0
2017-05-19 10:50:00,35.07,35.08,35.04,35.06,141113.0,28.3874,28.3955,28.3632,28.3793,141113.0
2017-05-19 11:00:00,35.06,35.13,35.05,35.09,231809.0,28.3793,28.436,28.3713,28.4036,231809.0
2017-05-19 11:10:00,35.1,35.11,35.07,35.07,74357.0,28.4117,28.4198,28.3874,28.3874,74357.0
2017-05-19 11:20:00,35.07,35.07,35.04,35.05,585113.0,28.3874,28.3874,28.3632,28.3713,585113.0
2017-05-19 11:30:00,35.05,35.07,35.04,35.07,25452.0,28.3713,28.3874,28.3632,28.3874,25452.0
2017-05-19 11:40:00,35.06,35.07,35.04,35.05,22970.0,28.3793,28.3874,28.3632,28.3713,22970.0
2017-05-19 11:50:00,35.05,35.08,35.04,35.08,116904.0,28.3713,28.3955,28.3632,28.3955,116904.0
2017-05-19 12:00:00,35.07,35.08,35.05,35.06,100159.0,28.3874,28.3955,28.3713,28.3793,100159.0
2017-05-19 12:10:00,35.06,35.1,35.06,35.1,81706.0,28.3793,28.4117,28.3793,28.4117,81706.0
2017-05-19 12:20:00,35.1,35.1,35.09,35.1,67095.0,28.4117,28.4117,28.4036,28.4117,67095.0
2017-05-19 12:30:00,35.09,35.12,35.09,35.12,80923.0,28.4036,28.4279,28.4036,28.4279,80923.0
2017-05-19 12:40:00,35.11,35.13,35.1,35.12,81675.0,28.4198,28.436,28.4117,28.4279,81675.0
2017-05-19 12:50:00,35.13,35.13,35.12,35.13,43138.0,28.436,28.436,28.4279,28.436,43138.0
2017-05-19 13:00:00,35.12,35.15,35.12,35.15,86649.0,28.4279,28.4522,28.4279,28.4522,86649.0
2017-05-19 13:10:00,35.15,35.15,35.14,35.15,44001.0,28.4522,28.4522,28.4441,28.4522,44001.0
2017-05-19 13:20:00,35.15,35.15,35.14,35.15,32862.0,28.4522,28.4522,28.4441,28.4522,32862.0
2017-05-19 13:30:00,35.15,35.15,35.11,35.11,62599.0,28.4522,28.4522,28.4198,28.4198,62599.0
2017-05-19 13:40:00,35.11,35.12,35.1,35.12,40231.0,28.4198,28.4279,28.4117,28.4279,40231.0
2017-05-19 13:50:00,35.1,35.11,35.1,35.11,8946.0,28.4117,28.4198,28.4117,28.4198,8946.0
2017-05-19 14:00:00,35.11,35.13,35.08,35.09,80311.0,28.4198,28.436,28.3955,28.4036,80311.0
2017-05-19 14:10:00,35.09,35.11,35.08,35.11,52243.0,28.4036,28.4198,28.3955,28.4198,52243.0
2017-05-19 14:20:00,35.11,35.13,35.1,35.13,90443.0,28.4198,28.436,28.4117,28.436,90443.0
2017-05-19 14:30:00,35.12,35.16,35.12,35.14,112490.0,28.4279,28.4603,28.4279,28.4441,112490.0
2017-05-19 14:40:00,35.14,35.15,35.13,35.14,40126.0,28.4441,28.4522,28.436,28.4441,40126.0
2017-05-19 14:50:00,35.13,35.14,35.11,35.13,131913.0,28.436,28.4441,28.4198,28.436,131913.0
2017-05-19 15:00:00,35.13,35.22,35.12,35.19,862478.0,28.436,28.5089,28.4279,28.4846,862478.0
2017-05-19 15:10:00,35.2,35.21,35.14,35.17,167674.0,28.4927,28.5008,28.4441,28.4684,167674.0
2017-05-19 15:20:00,35.18,35.2,35.16,35.17,82183.0,28.4765,28.4927,28.4603,28.4684,82183.0
2017-05-19 15:30:00,35.17,35.2,35.12,35.2,167308.0,28.4684,28.4927,28.4279,28.4927,167308.0
2017-05-19 15:40:00,35.2,35.23,35.16,35.2,311606.0,28.4927,28.517,28.4603,28.4927,311606.0
2017-05-19 15:50:00,35.2,35.23,35.2,35.21,365092.0,28.4927,28.517,28.4927,28.5008,365092.0
2017-05-22 09:30:00,35.39,35.43,35.26,35.35,340599.0,28.6465,28.6788,28.5412,28.6141,340599.0
2017-05-22 09:40:00,35.34,35.4,35.27,35.37,169763.0,28.606,28.6546,28.5493,28.6303,169763.0
2017-05-22 09:50:00,35.37,35.39,35.32,35.39,192048.0,28.6303,28.6465,28.5898,28.6465,192048.0
2017-05-22 10:00:00,35.39,35.42,35.37,35.41,183268.0,28.6465,28.6707,28.6303,28.6627,183268.0
2017-05-22 10:10:00,35.41,35.45,35.4,35.44,154384.0,28.6627,28.695,28.6546,28.6869,154384.0
2017-05-22 10:20:00,35.44,35.44,35.38,35.43,176585.0,28.6869,28.6869,28.6384,28.6788,176585.0
2017-05-22 10:30:00,35.43,35.49,35.42,35.46,281562.0,28.6788,28.7274,28.6707,28.7031,281562.0
2017-05-22 10:40:00,35.46,35.51,35.45,35.46,267337.0,28.7031,28.7436,28.695,28.7031,267337.0
2017-05-22 10:50:00,35.47,35.48,35.38,35.4,78286.0,28.7112,28.7193,28.6384,28.6546,78286.0
2017-05-22 11:00:00,35.4,35.41,35.37,35.4,122920.0,28.6546,28.6627,28.6303,28.6546,122920.0
2017-05-22 11:10:00,35.4,35.43,35.39,35.41,209853.0,28.6546,28.6788,28.6465,28.6627,209853.0
2017-05-22 11:20:00,35.41,35.41,35.39,35.4,110037.0,28.6627,28.6627,28.6465,28.6546,110037.0
2017-05-22 11:30:00,35.4,35.41,35.37,35.38,91797.0,28.6546,28.6627,28.6303,28.6384,91797.0
2017-05-22 11:40:00,35.38,35.38,35.35,35.35,55073.0,28.6384,28.6384,28.6141,28.6141,55073.0
2017-05-22 11:50:00,35.36,35.37,35.35,35.37,30395.0,28.6222,28.6303,28.6141,28.6303,30395.0
2017-05-22 12:00:00,35.37,35.38,35.31,35.33,81848.0,28.6303,28.6384,28.5817,28.5979,81848.0
2017-05-22 12:10:00,35.33,35.38,35.32,35.38,66134.0,28.5979,28.6384,28.5898,28.6384,66134.0
2017-05-22 12:20:00,35.38,35.41,35.37,35.41,81948.0,28.6384,28.6627,28.6303,28.6627,81948.0
2017-05-22 12:30:00,35.41,35.42,35.39,35.4,83332.0,28.6627,28.6707,28.6465,28.6546,83332.0
2017-05-22 12:40:00,35.39,35.4,35.37,35.37,45493.0,28.6465,28.6546,28.6303,28.6303,45493.0
2017-05-22 12:50:00,35.38,35.38,35.36,35.37,83579.0,28.6384,28.6384,28.6222,28.6303,83579.0
2017-05-22 13:00:00,35.36,35.37,35.36,35.37,36486.0,28.6222,28.6303,28.6222,28.6303,36486.0
2017-05-22 13:10:00,35.37,35.37,35.29,35.31,229533.0,28.6303,28.6303,28.5655,28.5817,229533.0
2017-05-22 13:20:00,35.32,35.33,35.31,35.33,38800.0,28.5898,28.5979,28.5817,28.5979,38800.0
2017-05-22 13:30:00,35.34,35.38,35.33,35.36,56973.0,28.606,28.6384,28.5979,28.6222,56973.0
2017-05-22 13:40:00,35.36,35.4,35.35,35.4,49708.0,28.6222,28.6546,28.6141,28.6546,49708.0
2017-05-22 13:50:00,35.4,35.4,35.36,35.37,106220.0,28.6546,28.6546,28.6222,28.6303,106220.0
2017-05-22 14:00:00,35.37,35.38,35.36,35.37,67225.0,28.6303,28.6384,28.6222,28.6303,67225.0
2017-05-22 14:10:00,35.37,35.39,35.36,35.39,64649.0,28.6303,28.6465,28.6222,28.6465,64649.0
2017-05-22 14:20:00,35.39,35.4,35.38,35.4,56020.0,28.6465,28.6546,28.6384,28.6546,56020.0
2017-05-22 14:30:00,35.4,35.4,35.38,35.39,58236.0,28.6546,28.6546,28.6384,28.6465,58236.0
2017-05-22 14:40:00,35.39,35.4,35.38,35.4,70088.0,28.6465,28.6546,28.6384,28.6546,70088.0
2017-05-22 14:50:00,35.4,35.4,35.39,35.4,67545.0,28.6546,28.6546,28.6465,28.6546,67545.0
2017-05-22 15:00:00,35.4,35.4,35.38,35.38,97794.0,28.6546,28.6546,28.6384,28.6384,97794.0
2017-05-22 15:10:00,35.39,35.39,35.38,35.38,52751.0,28.6465,28.6465,28.6384,28.6384,52751.0
2017-05-22 15:20:00,35.38,35.39,35.36,35.38,107064.0,28.6384,28.6465,28.6222,28.6384,107064.0
2017-05-22 15:30:00,35.37,35.4,35.37,35.4,166594.0,28.6303,28.6546,28.6303,28.6546,166594.0
2017-05-22 15:40:00,35.4,35.4,35.38,35.38,329510.0,28.6546,28.6546,28.6384,28.6384,329510.0
2017-05-22 15:50:00,35.39,35.4,35.38,35.4,790368.0,28.6465,28.6546,28.6384,28.6546,790368.0
2017-05-23 09:30:00,35.39,35.49,35.3,35.48,376690.0,28.6465,28.7274,28.5736,28.7193,376690.0
2017-05-23 09:40:00,35.48,35.49,35.36,35.38,273970.0,28.7193,28.7274,28.6222,28.6384,273970.0
2017-05-23 09:50:00,35.38,35.39,35.33,35.38,249801.0,28.6384,28.6465,28.5979,28.6384,249801.0
2017-05-23 10:00:00,35.38,35.45,35.37,35.44,447897.0,28.6384,28.695,28.6303,28.6869,447897.0
2017-05-23 10:10:00,35.44,35.46,35.39,35.41,418500.0,28.6869,28.7031,28.6465,28.6627,418500.0
2017-05-23 10:20:00,35.4,35.42,35.37,35.4,290064.0,28.6546,28.6707,28.6303,28.6546,290064.0
2017-05-23 10:30:00,35.4,35.4,35.35,35.38,91300.0,28.6546,28.6546,28.6141,28.6384,91300.0
2017-05-23 10:40:00,35.38,35.39,35.35,35.39,61395.0,28.6384,28.6465,28.6141,28.6465,61395.0
2017-05-23 10:50:00,35.38,35.4,35.36,35.38,81954.0,28.6384,28.6546,28.6222,28.6384,81954.0
2017-05-23 11:00:00,35.38,35.39,35.36,35.36,79568.0,28.6384,28.6465,28.6222,28.6222,79568.0
2017-05-23 11:10:00,35.37,35.39,35.36,35.38,68851.0,28.6303,28.6465,28.6222,28.6384,68851.0
2017-05-23 11:20:00,35.37,35.41,35.37,35.39,124414.0,28.6303,28.6627,28.6303,28.6465,124414.0
2017-05-23 11:30:00,35.39,35.4,35.38,35.4,55484.0,28.6465,28.6546,28.6384,28.6546,55484.0
2017-05-23 11:40:00,35.4,35.41,35.39,35.41,98624.0,28.6546,28.6627,28.6465,28.6627,98624.0
2017-05-23 11:50:00,35.41,35.41,35.38,35.39,61601.0,28.6627,28.6627,28.6384,28.6465,61601.0
2017-05-23 12:00:00,35.4,35.43,35.39,35.43,105204.0,28.6546,28.6788,28.6465,28.6788,105204.0
2017-05-23 12:10:00,35.43,35.44,35.39,35.43,338961.0,28.6788,28.6869,28.6465,28.6788,338961.0
2017-05-23 12:20:00,35.44,35.45,35.39,35.39,90914.0,28.6869,28.695,28.6465,28.6465,90914.0
2017-05-23 12:30:00,35.4,35.44,35.38,35.44,548499.0,28.6546,28.6869,28.6384,28.6869,548499.0
2017-05-23 12:40:00,35.44,35.44,35.42,35.42,28360.0,28.6869,28.6869,28.6707,28.6707,28360.0
2017-05-23 12:50:00,35.42,35.45,35.41,35.42,79959.0,28.6707,28.695,28.6627,28.6707,79959.0
2017-05-23 13:00:00,35.42,35.43,35.39,35.41,47708.0,28.6707,28.6788,28.6465,28.6627,47708.0
2017-05-23 13:10:00,35.41,35.43,35.41,35.42,21253.0,28.6627,28.6788,28.6627,28.6707,21253.0
2017-05-23 13:20:00,35.41,35.42,35.39,35.4,31559.0,28.6627,28.6707,28.6465,28.6546,31559.0
2017-05-23 13:30:00,35.39,35.4,35.38,35.39,33810.0,28.6465,28.6546,28.6384,28.6465,33810.0
2017-05-23 13:40:00,35.39,35.39,35.37,35.38,20419.0,28.6465,28.6465,28.6303,28.6384,20419.0
2017-05-23 13:50:00,35.38,35.38,35.35,35.37,69575.0,28.6384,28.6384,28.6141,28.6303,69575.0
2017-05-23 14:00:00,35.37,35.38,35.36,35.36,39675.0,28.6303,28.6384,28.6222,28.6222,39675.0
2017-05-23 14:10:00,35.36,35.37,35.32,35.34,43627.0,28.6222,28.6303,28.5898,28.606,43627.0
2017-05-23 14:20:00,35.33,35.38,35.33,35.37,79980.0,28.5979,28.6384,28.5979,28.6303,79980.0
2017-05-23 14:30:00,35.37,35.38,35.35,35.36,21735.0,28.6303,28.6384,28.6141,28.6222,21735.0
2017-05-23 14:40:00,35.36,35.4,35.35,35.37,72139.0,28.6222,28.6546,28.6141,28.6303,72139.0
2017-05-23 14:50:00,35.37,35.37,35.35,35.37,47693.0,28.6303,28.6303,28.6141,28.6303,47693.0
2017-05-23 15:00:00,35.36,35.39,35.36,35.38,69977.0,28.6222,28.6465,28.6222,28.6384,69977.0
2017-05-23 15:10:00,35.38,35.38,35.36,35.36,19048.0,28.6384,28.6384,28.6222,28.6222,19048.0
2017-05-23 15:20:00,35.36,35.37,35.35,35.35,17534.0,28.6222,28.6303,28.6141,28.6141,17534.0
2017-05-23 15:30:00,35.35,35.4,35.34,35.4,103899.0,28.6141,28.6546,28.606,28.6546,103899.0
2017-05-23 15:40:00,35.4,35.4,35.36,35.36,617346.0,28.6546,28.6546,28.6222,28.6222,617346.0
2017-05-23 15:50:00,35.37,35.4,35.36,35.39,403440.0,28.6303,28.6546,28.6222,28.6465,403440.0
2017-05-24 09:30:00,35.42,35.59,35.4,35.41,419273.0,28.6707,28.8084,28.6546,28.6627,419273.0
2017-05-24 09:40:00,35.41,35.42,35.34,35.38,131657.0,28.6627,28.6707,28.606,28.6384,131657.0
2017-05-24 09:50:00,35.38,35.45,35.37,35.4,742123.0,28.6384,28.695,28.6303,28.6546,742123.0
2017-05-24 10:00:00,35.4,35.46,35.37,35.4,846838.0,28.6546,28.7031,28.6303,28.6546,846838.0
2017-05-24 10:10:00,35.4,35.43,35.37,35.42,170198.0,28.6546,28.6788,28.6303,28.6707,170198.0
2017-05-24 10:20:00,35.41,35.43,35.37,35.41,346996.0,28.6627,28.6788,28.6303,28.6627,346996.0
2017-05-24 10:30:00,35.41,35.42,35.37,35.39,166003.0,28.6627,28.6707,28.6303,28.6465,166003.0
2017-05-24 10:40:00,35.4,35.44,35.38,35.44,344827.0,28.6546,28.6869,28.6384,28.6869,344827.0
2017-05-24 10:50:00,35.43,35.45,35.4,35.41,166341.0,28.6788,28.695,28.6546,28.6627,166341.0
2017-05-24 11:00:00,35.4,35.41,35.37,35.41,131947.0,28.6546,28.6627,28.6303,28.6627,131947.0
2017-05-24 11:10:00,35.41,35.41,35.39,35.39,52331.0,28.6627,28.6627,28.6465,28.6465,52331.0
2017-05-24 11:20:00,35.39,35.42,35.37,35.41,71912.0,28.6465,28.6707,28.6303,28.6627,71912.0
2017-05-24 11:30:00,35.41,35.42,35.38,35.4,66386.0,28.6627,28.6707,28.6384,28.6546,66386.0
2017-05-24 11:40:00,35.4,35.41,35.38,35.38,87449.0,28.6546,28.6627,28.6384,28.6384,87449.0
2017-05-24 11:50:00,35.39,35.4,35.37,35.38,78137.0,28.6465,28.6546,28.6303,28.6384,78137.0
2017-05-24 12:00:00,35.38,35.41,35.38,35.39,98971.0,28.6384,28.6627,28.6384,28.6465,98971.0
2017-05-24 12:10:00,35.39,35.4,35.38,35.4,44357.0,28.6465,28.6546,28.6384,28.6546,44357.0
2017-05-24 12:20:00,35.4,35.4,35.38,35.4,88656.0,28.6546,28.6546,28.6384,28.6546,88656.0
2017-05-24 12:30:00,35.4,35.41,35.38,35.41,124097.0,28.6546,28.6627,28.6384,28.6627,124097.0
2017-05-24 12:40:00,35.41,35.41,35.39,35.41,87504.0,28.6627,28.6627,28.6465,28.6627,87504.0
2017-05-24 12:50:00,35.4,35.41,35.39,35.4,127546.0,28.6546,28.6627,28.6465,28.6546,127546.0
2017-05-24 13:00:00,35.41,35.42,35.4,35.42,42980.0,28.6627,28.6707,28.6546,28.6707,42980.0
2017-05-24 13:10:00,35.41,35.42,35.39,35.4,207834.0,28.6627,28.6707,28.6465,28.6546,207834.0
2017-05-24 13:20:00,35.4,35.41,35.39,35.4,488865.0,28.6546,28.6627,28.6465,28.6546,488865.0
2017-05-24 13:30:00,35.4,35.41,35.39,35.4,67054.0,28.6546,28.6627,28.6465,28.6546,67054.0
2017-05-24 13:40:00,35.4,35.41,35.39,35.39,117150.0,28.6546,28.6627,28.6465,28.6465,117150.0
2017-05-24 13:50:00,35.39,35.43,35.38,35.4,127814.0,28.6465,28.6788,28.6384,28.6546,127814.0
2017-05-24 14:00:00,35.4,35.42,35.38,35.41,213972.0,28.6546,28.6707,28.6384,28.6627,213972.0
2017-05-24 14:10:00,35.41,35.47,35.4,35.45,127083.0,28.6627,28.7112,28.6546,28.695,127083.0
2017-05-24 14:20:00,35.46,35.49,35.44,35.47,80474.0,28.7031,28.7274,28.6869,28.7112,80474.0
2017-05-24 14:30:00,35.47,35.48,35.45,35.45,67846.0,28.7112,28.7193,28.695,28.695,67846.0
2017-05-24 14:40:00,35.46,35.46,35.44,35.45,64410.0,28.7031,28.7031,28.6869,28.695,64410.0
2017-05-24 14:50:00,35.46,35.47,35.45,35.47,52291.0,28.7031,28.7112,28.695,28.7112,52291.0
2017-05-24 15:00:00,35.47,35.47,35.42,35.45,106644.0,28.7112,28.7112,28.6707,28.695,106644.0
2017-05-24 15:10:00,35.45,35.48,35.45,35.47,62896.0,28.695,28.7193,28.695,28.7112,62896.0
2017-05-24 15:20:00,35.46,35.48,35.45,35.48,83632.0,28.7031,28.7193,28.695,28.7193,83632.0
2017-05-24 15:30:00,35.47,35.53,35.47,35.52,177309.0,28.7112,28.7598,28.7112,28.7517,177309.0
2017-05-24 15:40:00,35.52,35.53,35.48,35.49,225303.0,28.7517,28.7598,28.7193,28.7274,225303.0
2017-05-24 15:50:00,35.49,35.52,35.48,35.52,572736.0,28.7274,28.7517,28.7193,28.7517,572736.0
2017-05-25 09:30:00,35.66,35.66,35.52,35.53,268545.0,28.865,28.865,28.7517,28.7598,268545.0
2017-05-25 09:40:00,35.53,35.58,35.49,35.57,105720.0,28.7598,28.8003,28.7274,28.7922,105720.0
2017-05-25 09:50:00,35.57,35.58,35.51,35.51,75267.0,28.7922,28.8003,28.7436,28.7436,75267.0
2017-05-25 10:00:00,35.52,35.59,35.48,35.56,137445.0,28.7517,28.8084,28.7193,28.7841,137445.0
2017-05-25 10:10:00,35.55,35.78,35.54,35.74,241782.0,28.776,28.9621,28.7679,28.9298,241782.0
2017-05-25 10:20:00,35.75,35.76,35.7,35.71,81176.0,28.9379,28.946,28.8974,28.9055,81176.0
2017-05-25 10:30:00,35.7,35.73,35.68,35.69,56300.0,28.8974,28.9217,28.8812,28.8893,56300.0
2017-05-25 10:40:00,35.7,35.7,35.67,35.68,38536.0,28.8974,28.8974,28.8731,28.8812,38536.0
2017-05-25 10:50:00,35.69,35.7,35.68,35.69,42101.0,28.8893,28.8974,28.8812,28.8893,42101.0
2017-05-25 11:00:00,35.69,35.74,35.68,35.74,63131.0,28.8893,28.9298,28.8812,28.9298,63131.0
2017-05-25 11:10:00,35.74,35.77,35.73,35.74,60562.0,28.9298,28.9541,28.9217,28.9298,60562.0
2017-05-25 11:20:00,35.75,35.75,35.73,35.75,38494.0,28.9379,28.9379,28.9217,28.9379,38494.0
2017-05-25 11:30:00,35.75,35.79,35.74,35.74,96845.0,28.9379,28.9702,28.9298,28.9298,96845.0
2017-05-25 11:40:00,35.75,35.75,35.7,35.71,45102.0,28.9379,28.9379,28.8974,28.9055,45102.0
2017-05-25 11:50:00,35.72,35.75,35.68,35.69,118105.0,28.9136,28.9379,28.8812,28.8893,118105.0
2017-05-25 12:00:00,35.69,35.69,35.64,35.66,67943.0,28.8893,28.8893,28.8488,28.865,67943.0
2017-05-25 12:10:00,35.65,35.66,35.62,35.66,48649.0,28.8569,28.865,28.8326,28.865,48649.0
2017-05-25 12:20:00,35.66,35.7,35.65,35.7,61718.0,28.865,28.8974,28.8569,28.8974,61718.0
2017-05-25 12:30:00,35.69,35.71,35.67,35.7,126528.0,28.8893,28.9055,28.8731,28.8974,126528.0
2017-05-25 12:40:00,35.71,35.72,35.68,35.68,59906.0,28.9055,28.9136,28.8812,28.8812,59906.0
2017-05-25 12:50:00,35.69,35.71,35.65,35.66,164533.0,28.8893,28.9055,28.8569,28.865,164533.0
2017-05-25 13:00:00,35.65,35.67,35.63,35.65,43169.0,28.8569,28.8731,28.8407,28.8569,43169.0
2017-05-25 13:10:00,35.64,35.65,35.6,35.61,88880.0,28.8488,28.8569,28.8164,28.8245,88880.0
2017-05-25 13:20:00,35.61,35.62,35.59,35.61,59304.0,28.8245,28.8326,28.8084,28.8245,59304.0
2017-05-25 13:30:00,35.61,35.61,35.56,35.6,45138.0,28.8245,28.8245,28.7841,28.8164,45138.0
2017-05-25 13:40:00,35.6,35.6,35.56,35.57,89936.0,28.8164,28.8164,28.7841,28.7922,89936.0
2017-05-25 13:50:00,35.57,35.59,35.56,35.59,76217.0,28.7922,28.8084,28.7841,28.8084,76217.0
2017-05-25 14:00:00,35.59,35.59,35.55,35.58,219325.0,28.8084,28.8084,28.776,28.8003,219325.0
2017-05-25 14:10:00,35.58,35.6,35.56,35.58,254738.0,28.8003,28.8164,28.7841,28.8003,254738.0
2017-05-25 14:20:00,35.58,35.61,35.57,35.61,56810.0,28.8003,28.8245,28.7922,28.8245,56810.0
2017-05-25 14:30:00,35.61,35.62,35.57,35.61,80448.0,28.8245,28.8326,28.7922,28.8245,80448.0
2017-05-25 14:40:00,35.62,35.62,35.56,35.59,100507.0,28.8326,28.8326,28.7841,28.8084,100507.0
2017-05-25 14:50:00,35.59,35.6,35.57,35.59,51249.0,28.8084,28.8164,28.7922,28.8084,51249.0
2017-05-25 15:00:00,35.59,35.61,35.58,35.61,82247.0,28.8084,28.8245,28.8003,28.8245,82247.0
2017-05-25 15:10:00,35.61,35.63,35.58,35.59,176390.0,28.8245,28.8407,28.8003,28.8084,176390.0
2017-05-25 15:20:00,35.59,35.59,35.55,35.56,109581.0,28.8084,28.8084,28.776,28.7841,109581.0
2017-05-25 15:30:00,35.55,35.59,35.55,35.59,119972.0,28.776,28.8084,28.776,28.8084,119972.0
2017-05-25 15:40:00,35.59,35.61,35.58,35.6,142255.0,28.8084,28.8245,28.8003,28.8164,142255.0
2017-05-25 15:50:00,35.6,35.6,35.53,35.56,392877.0,28.8164,28.8164,28.7598,28.7841,392877.0
2017-05-26 09:30:00,35.55,35.57,35.36,35.43,278880.0,28.776,28.7922,28.6222,28.6788,278880.0
2017-05-26 09:40:00,35.43,35.44,35.33,35.33,153856.0,28.6788,28.6869,28.5979,28.5979,153856.0
2017-05-26 09:50:00,35.34,35.39,35.33,35.35,114233.0,28.606,28.6465,28.5979,28.6141,114233.0
2017-05-26 10:00:00,35.35,35.37,35.33,35.35,88768.0,28.6141,28.6303,28.5979,28.6141,88768.0
2017-05-26 10:10:00,35.35,35.4,35.33,35.4,85988.0,28.6141,28.6546,28.5979,28.6546,85988.0
2017-05-26 10:20:00,35.4,35.43,35.39,35.42,81180.0,28.6546,28.6788,28.6465,28.6707,81180.0
2017-05-26 10:30:00,35.43,35.51,35.42,35.47,63253.0,28.6788,28.7436,28.6707,28.7112,63253.0
2017-05-26 10:40:00,35.47,35.49,35.44,35.45,46480.0,28.7112,28.7274,28.6869,28.695,46480.0
2017-05-26 10:50:00,35.45,35.45,35.42,35.43,56053.0,28.695,28.695,28.6707,28.6788,56053.0
2017-05-26 11:00:00,35.44,35.46,35.42,35.44,95068.0,28.6869,28.7031,28.6707,28.6869,95068.0
2017-05-26 11:10:00,35.43,35.45,35.42,35.44,67345.0,28.6788,28.695,28.6707,28.6869,67345.0
2017-05-26 11:20:00,35.44,35.46,35.42,35.46,68409.0,28.6869,28.7031,28.6707,28.7031,68409.0
2017-05-26 11:30:00,35.45,35.48,35.45,35.46,66258.0,28.695,28.7193,28.695,28.7031,66258.0
2017-05-26 11:40:00,35.46,35.47,35.44,35.46,71791.0,28.7031,28.7112,28.6869,28.7031,71791.0
2017-05-26 11:50:00,35.46,35.46,35.43,35.44,52552.0,28.7031,28.7031,28.6788,28.6869,52552.0
2017-05-26 12:00:00,35.44,35.47,35.44,35.46,34398.0,28.6869,28.7112,28.6869,28.7031,34398.0
2017-05-26 12:10:00,35.46,35.51,35.46,35.51,46779.0,28.7031,28.7436,28.7031,28.7436,46779.0
2017-05-26 12:20:00,35.5,35.52,35.5,35.52,11580.0,28.7355,28.7517,28.7355,28.7517,11580.0
2017-05-26 12:30:00,35.51,35.54,35.5,35.52,41812.0,28.7436,28.7679,28.7355,28.7517,41812.0
2017-05-26 12:40:00,35.53,35.53,35.52,35.52,17669.0,28.7598,28.7598,28.7517,28.7517,17669.0
2017-05-26 12:50:00,35.52,35.56,35.52,35.55,29583.0,28.7517,28.7841,28.7517,28.776,29583.0
2017-05-26 13:00:00,35.56,35.56,35.54,35.56,19954.0,28.7841,28.7841,28.7679,28.7841,19954.0
2017-05-26 13:10:00,35.56,35.57,35.55,35.56,43691.0,28.7841,28.7922,28.776,28.7841,43691.0
2017-05-26 13:20:00,35.56,35.57,35.53,35.53,34099.0,28.7841,28.7922,28.7598,28.7598,34099.0
2017-05-26 13:30:00,35.54,35.57,35.54,35.57,47658.0,28.7679,28.7922,28.7679,28.7922,47658.0
2017-05-26 13:40:00,35.56,35.56,35.53,35.53,26401.0,28.7841,28.7841,28.7598,28.7598,26401.0
2017-05-26 13:50:00,35.53,35.57,35.52,35.57,68074.0,28.7598,28.7922,28.7517,28.7922,68074.0
2017-05-26 14:00:00,35.56,35.58,35.55,35.57,41080.0,28.7841,28.8003,28.776,28.7922,41080.0
2017-05-26 14:10:00,35.57,35.57,35.55,35.56,94140.0,28.7922,28.7922,28.776,28.7841,94140.0
2017-05-26 14:20:00,35.56,35.57,35.55,35.57,98038.0,28.7841,28.7922,28.776,28.7922,98038.0
2017-05-26 14:30:00,35.56,35.58,35.54,35.54,111072.0,28.7841,28.8003,28.7679,28.7679,111072.0
2017-05-26 14:40:00,35.55,35.57,35.53,35.53,71993.0,28.776,28.7922,28.7598,28.7598,71993.0
2017-05-26 14:50:00,35.54,35.54,35.52,35.52,47861.0,28.7679,28.7679,28.7517,28.7517,47861.0
2017-05-26 15:00:00,35.52,35.53,35.5,35.5,82638.0,28.7517,28.7598,28.7355,28.7355,82638.0
2017-05-26 15:10:00,35.5,35.51,35.49,35.5,44836.0,28.7355,28.7436,28.7274,28.7355,44836.0
2017-05-26 15:20:00,35.49,35.51,35.48,35.51,72808.0,28.7274,28.7436,28.7193,28.7436,72808.0
2017-05-26 15:30:00,35.51,35.52,35.49,35.51,74343.0,28.7436,28.7517,28.7274,28.7436,74343.0
2017-05-26 15:40:00,35.51,35.52,35.5,35.52,134937.0,28.7436,28.7517,28.7355,28.7517,134937.0
2017-05-26 15:50:00,35.52,35.53,35.48,35.5,225996.0,28.7517,28.7598,28.7193,28.7355,225996.0
2017-05-30 09:30:00,35.68,35.68,35.49,35.54,220828.0,28.8812,28.8812,28.7274,28.7679,220828.0
2017-05-30 09:40:00,35.55,35.6,35.54,35.57,138806.0,28.776,28.8164,28.7679,28.7922,138806.0
2017-05-30 09:50:00,35.57,35.62,35.56,35.59,103217.0,28.7922,28.8326,28.7841,28.8084,103217.0
2017-05-30 10:00:00,35.59,35.6,35.54,35.58,80954.0,28.8084,28.8164,28.7679,28.8003,80954.0
2017-05-30 10:10:00,35.58,35.58,35.48,35.5,105865.0,28.8003,28.8003,28.7193,28.7355,105865.0
2017-05-30 10:20:00,35.5,35.52,35.49,35.5,77771.0,28.7355,28.7517,28.7274,28.7355,77771.0
2017-05-30 10:30:00,35.51,35.6,35.5,35.6,67034.0,28.7436,28.8164,28.7355,28.8164,67034.0
2017-05-30 10:40:00,35.59,35.62,35.59,35.62,28855.0,28.8084,28.8326,28.8084,28.8326,28855.0
2017-05-30 10:50:00,35.62,35.63,35.59,35.61,68099.0,28.8326,28.8407,28.8084,28.8245,68099.0
2017-05-30 11:00:00,35.61,35.62,35.6,35.62,37434.0,28.8245,28.8326,28.8164,28.8326,37434.0
2017-05-30 11:10:00,35.61,35.62,35.59,35.6,58038.0,28.8245,28.8326,28.8084,28.8164,58038.0
2017-05-30 11:20:00,35.59,35.6,35.57,35.57,59238.0,28.8084,28.8164,28.7922,28.7922,59238.0
2017-05-30 11:30:00,35.57,35.65,35.57,35.65,249173.0,28.7922,28.8569,28.7922,28.8569,249173.0
2017-05-30 11:40:00,35.65,35.65,35.62,35.65,61432.0,28.8569,28.8569,28.8326,28.8569,61432.0
2017-05-30 11:50:00,35.65,35.66,35.64,35.66,42028.0,28.8569,28.865,28.8488,28.865,42028.0
2017-05-30 12:00:00,35.66,35.67,35.65,35.67,46033.0,28.865,28.8731,28.8569,28.8731,46033.0
2017-05-30 12:10:00,35.67,35.69,35.66,35.69,64243.0,28.8731,28.8893,28.865,28.8893,64243.0
2017-05-30 12:20:00,35.69,35.73,35.68,35.71,62621.0,28.8893,28.9217,28.8812,28.9055,62621.0
2017-05-30 12:30:00,35.72,35.74,35.71,35.72,68951.0,28.9136,28.9298,28.9055,28.9136,68951.0
2017-05-30 12:40:00,35.71,35.74,35.71,35.73,59934.0,28.9055,28.9298,28.9055,28.9217,59934.0
2017-05-30 12:50:00,35.73,35.75,35.72,35.75,41136.0,28.9217,28.9379,28.9136,28.9379,41136.0
2017-05-30 13:00:00,35.75,35.76,35.74,35.75,20609.0,28.9379,28.946,28.9298,28.9379,20609.0
2017-05-30 13:10:00,35.76,35.76,35.74,35.76,36251.0,28.946,28.946,28.9298,28.946,36251.0
2017-05-30 13:20:00,35.76,35.77,35.74,35.75,34435.0,28.946,28.9541,28.9298,28.9379,34435.0
2017-05-30 13:30:00,35.75,35.77,35.75,35.76,42555.0,28.9379,28.9541,28.9379,28.946,42555.0
2017-05-30 13:40:00,35.76,35.76,35.75,35.76,34613.0,28.946,28.946,28.9379,28.946,34613.0
2017-05-30 13:50:00,35.76,35.8,35.76,35.77,93214.0,28.946,28.9783,28.946,28.9541,93214.0
2017-05-30 14:00:00,35.77,35.78,35.75,35.78,47372.0,28.9541,28.9621,28.9379,28.9621,47372.0
2017-05-30 14:10:00,35.78,35.79,35.75,35.75,86666.0,28.9621,28.9702,28.9379,28.9379,86666.0
2017-05-30 14:20:00,35.75,35.8,35.75,35.8,50562.0,28.9379,28.9783,28.9379,28.9783,50562.0
2017-05-30 14:30:00,35.8,35.81,35.75,35.77,71656.0,28.9783,28.9864,28.9379,28.9541,71656.0
2017-05-30 14:40:00,35.76,35.8,35.76,35.79,60020.0,28.946,28.9783,28.946,28.9702,60020.0
2017-05-30 14:50:00,35.79,35.79,35.75,35.79,81994.0,28.9702,28.9702,28.9379,28.9702,81994.0
2017-05-30 15:00:00,35.79,35.79,35.77,35.78,61956.0,28.9702,28.9702,28.9541,28.9621,61956.0
2017-05-30 15:10:00,35.77,35.78,35.72,35.73,96720.0,28.9541,28.9621,28.9136,28.9217,96720.0
2017-05-30 15:20:00,35.72,35.76,35.72,35.75,95232.0,28.9136,28.946,28.9136,28.9379,95232.0
2017-05-30 15:30:00,35.76,35.79,35.75,35.77,169682.0,28.946,28.9702,28.9379,28.9541,169682.0
2017-05-30 15:40:00,35.77,35.8,35.77,35.79,249499.0,28.9541,28.9783,28.9541,28.9702,249499.0
2017-05-30 15:50:00,35.79,35.79,35.77,35.77,483729.0,28.9702,28.9702,28.9541,28.9541,483729.0
2017-05-31 09:30:00,35.32,35.32,35.14,35.2,679243.0,28.5898,28.5898,28.4441,28.4927,679243.0
2017-05-31 09:40:00,35.2,35.32,35.19,35.23,297979.0,28.4927,28.5898,28.4846,28.517,297979.0
2017-05-31 09:50:00,35.24,35.25,35.12,35.16,133725.0,28.525,28.5331,28.4279,28.4603,133725.0
2017-05-31 10:00:00,35.16,35.18,35.1,35.16,175289.0,28.4603,28.4765,28.4117,28.4603,175289.0
2017-05-31 10:10:00,35.17,35.21,35.13,35.18,119343.0,28.4684,28.5008,28.436,28.4765,119343.0
2017-05-31 10:20:00,35.18,35.2,35.15,35.18,121656.0,28.4765,28.4927,28.4522,28.4765,121656.0
2017-05-31 10:30:00,35.18,35.19,35.13,35.16,123430.0,28.4765,28.4846,28.436,28.4603,123430.0
2017-05-31 10:40:00,35.16,35.18,35.14,35.16,122846.0,28.4603,28.4765,28.4441,28.4603,122846.0
2017-05-31 10:50:00,35.16,35.22,35.15,35.2,263422.0,28.4603,28.5089,28.4522,28.4927,263422.0
2017-05-31 11:00:00,35.2,35.26,35.18,35.23,318084.0,28.4927,28.5412,28.4765,28.517,318084.0
2017-05-31 11:10:00,35.23,35.25,35.22,35.25,77804.0,28.517,28.5331,28.5089,28.5331,77804.0
2017-05-31 11:20:00,35.25,35.27,35.24,35.27,507596.0,28.5331,28.5493,28.525,28.5493,507596.0
2017-05-31 11:30:00,35.27,35.27,35.25,35.26,112463.0,28.5493,28.5493,28.5331,28.5412,112463.0
2017-05-31 11:40:00,35.26,35.27,35.25,35.27,59864.0,28.5412,28.5493,28.5331,28.5493,59864.0
2017-05-31 11:50:00,35.27,35.29,35.27,35.29,53226.0,28.5493,28.5655,28.5493,28.5655,53226.0
2017-05-31 12:00:00,35.29,35.31,35.28,35.3,65993.0,28.5655,28.5817,28.5574,28.5736,65993.0
2017-05-31 12:10:00,35.3,35.32,35.3,35.3,156472.0,28.5736,28.5898,28.5736,28.5736,156472.0
2017-05-31 12:20:00,35.3,35.31,35.28,35.29,56265.0,28.5736,28.5817,28.5574,28.5655,56265.0
2017-05-31 12:30:00,35.29,35.29,35.25,35.27,207202.0,28.5655,28.5655,28.5331,28.5493,207202.0
2017-05-31 12:40:00,35.27,35.3,35.27,35.27,56615.0,28.5493,28.5736,28.5493,28.5493,56615.0
2017-05-31 12:50:00,35.27,35.28,35.27,35.27,44036.0,28.5493,28.5574,28.5493,28.5493,44036.0
2017-05-31 13:00:00,35.27,35.3,35.27,35.29,54482.0,28.5493,28.5736,28.5493,28.5655,54482.0
2017-05-31 13:10:00,35.3,35.31,35.28,35.29,41578.0,28.5736,28.5817,28.5574,28.5655,41578.0
2017-05-31 13:20:00,35.28,35.3,35.28,35.29,33179.0,28.5574,28.5736,28.5574,28.5655,33179.0
2017-05-31 13:30:00,35.29,35.29,35.28,35.29,26231.0,28.5655,28.5655,28.5574,28.5655,26231.0
2017-05-31 13:40:00,35.28,35.29,35.28,35.29,48036.0,28.5574,28.5655,28.5574,28.5655,48036.0
2017-05-31 13:50:00,35.29,35.29,35.27,35.28,54671.0,28.5655,28.5655,28.5493,28.5574,54671.0
2017-05-31 14:00:00,35.27,35.29,35.27,35.29,324974.0,28.5493,28.5655,28.5493,28.5655,324974.0
2017-05-31 14:10:00,35.29,35.31,35.27,35.3,67555.0,28.5655,28.5817,28.5493,28.5736,67555.0
2017-05-31 14:20:00,35.3,35.32,35.29,35.32,76161.0,28.5736,28.5898,28.5655,28.5898,76161.0
2017-05-31 14:30:00,35.32,35.32,35.29,35.3,109726.0,28.5898,28.5898,28.5655,28.5736,109726.0
2017-05-31 14:40:00,35.3,35.32,35.3,35.31,34890.0,28.5736,28.5898,28.5736,28.5817,34890.0
2017-05-31 14:50:00,35.32,35.32,35.3,35.3,59898.0,28.5898,28.5898,28.5736,28.5736,59898.0
2017-05-31 15:00:00,35.3,35.32,35.3,35.3,74069.0,28.5736,28.5898,28.5736,28.5736,74069.0
2017-05-31 15:10:00,35.3,35.32,35.3,35.32,72000.0,28.5736,28.5898,28.5736,28.5898,72000.0
2017-05-31 15:20:00,35.32,35.32,35.3,35.3,164806.0,28.5898,28.5898,28.5736,28.5736,164806.0
2017-05-31 15:30:00,35.31,35.32,35.3,35.32,321163.0,28.5817,28.5898,28.5736,28.5898,321163.0
2017-05-31 15:40:00,35.32,35.36,35.31,35.35,384602.0,28.5898,28.6222,28.5817,28.6141,384602.0
2017-05-31 15:50:00,35.35,35.36,35.33,35.36,1213163.0,28.6141,28.6222,28.5979,28.6222,1213163.0
2017-06-01 09:30:00,35.7,35.81,35.63,35.8,344383.0,28.8974,28.9864,28.8407,28.9783,344383.0
2017-06-01 09:40:00,35.8,35.83,35.75,35.77,182120.0,28.9783,29.0026,28.9379,28.9541,182120.0
2017-06-01 09:50:00,35.78,35.8,35.66,35.68,182685.0,28.9621,28.9783,28.865,28.8812,182685.0
2017-06-01 10:00:00,35.67,35.73,35.59,35.61,183936.0,28.8731,28.9217,28.8084,28.8245,183936.0
2017-06-01 10:10:00,35.62,35.62,35.53,35.58,150236.0,28.8326,28.8326,28.7598,28.8003,150236.0
2017-06-01 10:20:00,35.58,35.66,35.57,35.66,188007.0,28.8003,28.865,28.7922,28.865,188007.0
2017-06-01 10:30:00,35.66,35.67,35.62,35.66,94054.0,28.865,28.8731,28.8326,28.865,94054.0
2017-06-01 10:40:00,35.66,35.69,35.65,35.68,82774.0,28.865,28.8893,28.8569,28.8812,82774.0
2017-06-01 10:50:00,35.68,35.71,35.66,35.66,84538.0,28.8812,28.9055,28.865,28.865,84538.0
2017-06-01 11:00:00,35.67,35.67,35.64,35.67,53057.0,28.8731,28.8731,28.8488,28.8731,53057.0
2017-06-01 11:10:00,35.67,35.71,35.67,35.7,91365.0,28.8731,28.9055,28.8731,28.8974,91365.0
2017-06-01 11:20:00,35.7,35.74,35.68,35.73,84848.0,28.8974,28.9298,28.8812,28.9217,84848.0
2017-06-01 11:30:00,35.73,35.75,35.72,35.73,116875.0,28.9217,28.9379,28.9136,28.9217,116875.0
2017-06-01 11:40:00,35.73,35.77,35.72,35.76,51737.0,28.9217,28.9541,28.9136,28.946,51737.0
2017-06-01 11:50:00,35.76,35.77,35.74,35.75,62164.0,28.946,28.9541,28.9298,28.9379,62164.0
2017-06-01 12:00:00,35.75,35.76,35.73,35.74,45867.0,28.9379,28.946,28.9217,28.9298,45867.0
2017-06-01 12:10:00,35.73,35.74,35.71,35.73,76016.0,28.9217,28.9298,28.9055,28.9217,76016.0
2017-06-01 12:20:00,35.73,35.73,35.69,35.7,63553.0,28.9217,28.9217,28.8893,28.8974,63553.0
2017-06-01 12:30:00,35.7,35.73,35.69,35.7,37783.0,28.8974,28.9217,28.8893,28.8974,37783.0
2017-06-01 12:40:00,35.7,35.72,35.69,35.71,75504.0,28.8974,28.9136,28.8893,28.9055,75504.0
2017-06-01 12:50:00,35.71,35.76,35.7,35.74,40349.0,28.9055,28.946,28.8974,28.9298,40349.0
2017-06-01 13:00:00,35.73,35.76,35.72,35.73,74072.0,28.9217,28.946,28.9136,28.9217,74072.0
2017-06-01 13:10:00,35.73,35.76,35.72,35.73,51171.0,28.9217,28.946,28.9136,28.9217,51171.0
2017-06-01 13:20:00,35.74,35.76,35.73,35.75,85374.0,28.9298,28.946,28.9217,28.9379,85374.0
2017-06-01 13:30:00,35.74,35.76,35.74,35.76,82965.0,28.9298,28.946,28.9298,28.946,82965.0
2017-06-01 13:40:00,35.75,35.76,35.74,35.75,127267.0,28.9379,28.946,28.9298,28.9379,127267.0
2017-06-01 13:50:00,35.74,35.76,35.74,35.76,131019.0,28.9298,28.946,28.9298,28.946,131019.0
2017-06-01 14:00:00,35.76,35.85,35.75,35.83,199898.0,28.946,29.0188,28.9379,29.0026,199898.0
2017-06-01 14:10:00,35.83,35.85,35.82,35.85,115066.0,29.0026,29.0188,28.9945,29.0188,115066.0
2017-06-01 14:20:00,35.84,35.87,35.83,35.86,113068.0,29.0107,29.035,29.0026,29.0269,113068.0
2017-06-01 14:30:00,35.85,35.88,35.83,35.87,125068.0,29.0188,29.0431,29.0026,29.035,125068.0
2017-06-01 14:40:00,35.87,35.87,35.83,35.85,115679.0,29.035,29.035,29.0026,29.0188,115679.0
2017-06-01 14:50:00,35.85,35.85,35.83,35.84,102122.0,29.0188,29.0188,29.0026,29.0107,102122.0
2017-06-01 15:00:00,35.84,35.86,35.82,35.86,169451.0,29.0107,29.0269,28.9945,29.0269,169451.0
2017-06-01 15:10:00,35.86,35.89,35.85,35.89,73275.0,29.0269,29.0512,29.0188,29.0512,73275.0
2017-06-01 15:20:00,35.89,35.9,35.84,35.85,184839.0,29.0512,29.0593,29.0107,29.0188,184839.0
2017-06-01 15:30:00,35.85,35.89,35.84,35.89,206928.0,29.0188,29.0512,29.0107,29.0512,206928.0
2017-06-01 15:40:00,35.89,35.89,35.85,35.86,194893.0,29.0512,29.0512,29.0188,29.0269,194893.0
2017-06-01 15:50:00,35.86,35.92,35.85,35.9,685447.0,29.0269,29.0755,29.0188,29.0593,685447.0
2017-06-02 09:30:00,35.91,36.04,35.85,35.98,383486.0,29.0674,29.1726,29.0188,29.124,383486.0
2017-06-02 09:40:00,35.98,36.0,35.92,35.97,147794.0,29.124,29.1402,29.0755,29.1159,147794.0
2017-06-02 09:50:00,35.98,35.98,35.93,35.97,137765.0,29.124,29.124,29.0836,29.1159,137765.0
2017-06-02 10:00:00,35.98,36.0,35.97,35.99,131458.0,29.124,29.1402,29.1159,29.1321,131458.0
2017-06-02 10:10:00,35.98,36.0,35.98,36.0,116161.0,29.124,29.1402,29.124,29.1402,116161.0
2017-06-02 10:20:00,36.0,36.0,35.99,36.0,31554.0,29.1402,29.1402,29.1321,29.1402,31554.0
2017-06-02 10:30:00,35.99,36.0,35.99,36.0,32325.0,29.1321,29.1402,29.1321,29.1402,32325.0
2017-06-02 10:40:00,36.0,36.01,35.99,36.01,85548.0,29.1402,29.1483,29.1321,29.1483,85548.0
2017-06-02 10:50:00,36.01,36.05,36.0,36.05,119368.0,29.1483,29.1807,29.1402,29.1807,119368.0
2017-06-02 11:00:00,36.05,36.07,36.04,36.07,58878.0,29.1807,29.1969,29.1726,29.1969,58878.0
2017-06-02 11:10:00,36.07,36.07,36.06,36.07,48557.0,29.1969,29.1969,29.1888,29.1969,48557.0
2017-06-02 11:20:00,36.07,36.07,36.06,36.07,75116.0,29.1969,29.1969,29.1888,29.1969,75116.0
2017-06-02 11:30:00,36.07,36.07,36.06,36.07,88994.0,29.1969,29.1969,29.1888,29.1969,88994.0
2017-06-02 11:40:00,36.07,36.1,36.06,36.1,51969.0,29.1969,29.2212,29.1888,29.2212,51969.0
2017-06-02 11:50:00,36.09,36.1,36.09,36.09,67655.0,29.2131,29.2212,29.2131,29.2131,67655.0
2017-06-02 12:00:00,36.09,36.1,36.09,36.09,84276.0,29.2131,29.2212,29.2131,29.2131,84276.0
2017-06-02 12:10:00,36.1,36.1,36.09,36.09,47533.0,29.2212,29.2212,29.2131,29.2131,47533.0
2017-06-02 12:20:00,36.1,36.13,36.09,36.13,81796.0,29.2212,29.2455,29.2131,29.2455,81796.0
2017-06-02 12:30:00,36.13,36.14,36.12,36.14,81945.0,29.2455,29.2536,29.2374,29.2536,81945.0
2017-06-02 12:40:00,36.14,36.14,36.1,36.1,59967.0,29.2536,29.2536,29.2212,29.2212,59967.0
2017-06-02 12:50:00,36.1,36.14,36.1,36.14,89611.0,29.2212,29.2536,29.2212,29.2536,89611.0
2017-06-02 13:00:00,36.15,36.15,36.13,36.14,87695.0,29.2616,29.2616,29.2455,29.2536,87695.0
2017-06-02 13:10:00,36.14,36.17,36.13,36.16,104370.0,29.2536,29.2778,29.2455,29.2697,104370.0
2017-06-02 13:20:00,36.16,36.18,36.15,36.18,69732.0,29.2697,29.2859,29.2616,29.2859,69732.0
2017-06-02 13:30:00,36.18,36.18,36.17,36.18,37817.0,29.2859,29.2859,29.2778,29.2859,37817.0
2017-06-02 13:40:00,36.18,36.18,36.15,36.16,85367.0,29.2859,29.2859,29.2616,29.2697,85367.0
2017-06-02 13:50:00,36.16,36.16,36.15,36.16,69211.0,29.2697,29.2697,29.2616,29.2697,69211.0
2017-06-02 14:00:00,36.15,36.18,36.15,36.18,105062.0,29.2616,29.2859,29.2616,29.2859,105062.0
2017-06-02 14:10:00,36.18,36.22,36.17,36.21,105772.0,29.2859,29.3183,29.2778,29.3102,105772.0
2017-06-02 14:20:00,36.21,36.22,36.2,36.2,86131.0,29.3102,29.3183,29.3021,29.3021,86131.0
2017-06-02 14:30:00,36.2,36.22,36.19,36.22,88132.0,29.3021,29.3183,29.294,29.3183,88132.0
2017-06-02 14:40:00,36.22,36.22,36.21,36.22,52355.0,29.3183,29.3183,29.3102,29.3183,52355.0
2017-06-02 14:50:00,36.21,36.22,36.17,36.19,83467.0,29.3102,29.3183,29.2778,29.294,83467.0
2017-06-02 15:00:00,36.19,36.19,36.15,36.17,227805.0,29.294,29.294,29.2616,29.2778,227805.0
2017-06-02 15:10:00,36.16,36.19,36.15,36.18,127645.0,29.2697,29.294,29.2616,29.2859,127645.0
2017-06-02 15:20:00,36.18,36.18,36.17,36.18,144432.0,29.2859,29.2859,29.2778,29.2859,144432.0
2017-06-02 15:30:00,36.18,36.23,36.17,36.2,195992.0,29.2859,29.3264,29.2778,29.3021,195992.0
2017-06-02 15:40:00,36.2,36.21,36.19,36.2,395431.0,29.3021,29.3102,29.294,29.3021,395431.0
2017-06-02 15:50:00,36.2,36.23,36.18,36.18,773673.0,29.3021,29.3264,29.2859,29.2859,773673.0
2017-06-05 09:30:00,36.56,36.67,36.5,36.64,223531.0,29.5935,29.6826,29.545,29.6583,223531.0
2017-06-05 09:40:00,36.63,36.66,36.58,36.59,121190.0,29.6502,29.6745,29.6097,29.6178,121190.0
2017-06-05 09:50:00,36.59,36.61,36.55,36.58,165196.0,29.6178,29.634,29.5854,29.6097,165196.0
2017-06-05 10:00:00,36.58,36.58,36.48,36.5,138084.0,29.6097,29.6097,29.5288,29.545,138084.0
2017-06-05 10:10:00,36.5,36.52,36.46,36.48,97853.0,29.545,29.5611,29.5126,29.5288,97853.0
2017-06-05 10:20:00,36.48,36.51,36.47,36.48,92144.0,29.5288,29.553,29.5207,29.5288,92144.0
2017-06-05 10:30:00,36.49,36.51,36.47,36.51,205378.0,29.5369,29.553,29.5207,29.553,205378.0
2017-06-05 10:40:00,36.51,36.58,36.51,36.56,228625.0,29.553,29.6097,29.553,29.5935,228625.0
2017-06-05 10:50:00,36.56,36.57,36.47,36.48,78376.0,29.5935,29.6016,29.5207,29.5288,78376.0
2017-06-05 11:00:00,36.48,36.48,36.38,36.38,144833.0,29.5288,29.5288,29.4478,29.4478,144833.0
2017-06-05 11:10:00,36.38,36.39,36.36,36.37,69206.0,29.4478,29.4559,29.4316,29.4397,69206.0
2017-06-05 11:20:00,36.36,36.37,36.3,36.31,119556.0,29.4316,29.4397,29.3831,29.3912,119556.0
2017-06-05 11:30:00,36.3,36.36,36.3,36.34,60360.0,29.3831,29.4316,29.3831,29.4154,60360.0
2017-06-05 11:40:00,36.34,36.35,36.31,36.34,50788.0,29.4154,29.4235,29.3912,29.4154,50788.0
2017-06-05 11:50:00,36.34,36.36,36.29,36.34,95295.0,29.4154,29.4316,29.375,29.4154,95295.0
2017-06-05 12:00:00,36.34,36.36,36.31,36.34,72302.0,29.4154,29.4316,29.3912,29.4154,72302.0
2017-06-05 12:10:00,36.35,36.38,36.34,36.37,57391.0,29.4235,29.4478,29.4154,29.4397,57391.0
2017-06-05 12:20:00,36.37,36.39,36.36,36.38,175940.0,29.4397,29.4559,29.4316,29.4478,175940.0
2017-06-05 12:30:00,36.39,36.42,36.39,36.4,44657.0,29.4559,29.4802,29.4559,29.464,44657.0
2017-06-05 12:40:00,36.4,36.41,36.38,36.41,84463.0,29.464,29.4721,29.4478,29.4721,84463.0
2017-06-05 12:50:00,36.4,36.41,36.37,36.4,88988.0,29.464,29.4721,29.4397,29.464,88988.0
2017-06-05 13:00:00,36.4,36.43,36.39,36.4,61590.0,29.464,29.4883,29.4559,29.464,61590.0
2017-06-05 13:10:00,36.41,36.44,36.41,36.41,58370.0,29.4721,29.4964,29.4721,29.4721,58370.0
2017-06-05 13:20:00,36.41,36.44,36.4,36.44,59245.0,29.4721,29.4964,29.464,29.4964,59245.0
2017-06-05 13:30:00,36.43,36.44,36.41,36.41,45751.0,29.4883,29.4964,29.4721,29.4721,45751.0
2017-06-05 13:40:00,36.41,36.46,36.41,36.45,75258.0,29.4721,29.5126,29.4721,29.5045,75258.0
2017-06-05 13:50:00,36.45,36.49,36.42,36.43,114715.0,29.5045,29.5369,29.4802,29.4883,114715.0
2017-06-05 14:00:00,36.42,36.44,36.41,36.43,58851.0,29.4802,29.4964,29.4721,29.4883,58851.0
2017-06-05 14:10:00,36.43,36.43,36.39,36.4,45542.0,29.4883,29.4883,29.4559,29.464,45542.0
2017-06-05 14:20:00,36.4,36.42,36.39,36.41,46169.0,29.464,29.4802,29.4559,29.4721,46169.0
2017-06-05 14:30:00,36.41,36.43,36.4,36.41,59598.0,29.4721,29.4883,29.464,29.4721,59598.0
2017-06-05 14:40:00,36.41,36.41,36.37,36.39,60262.0,29.4721,29.4721,29.4397,29.4559,60262.0
2017-06-05 14:50:00,36.39,36.39,36.38,36.39,24804.0,29.4559,29.4559,29.4478,29.4559,24804.0
2017-06-05 15:00:00,36.38,36.44,36.38,36.44,96221.0,29.4478,29.4964,29.4478,29.4964,96221.0
2017-06-05 15:10:00,36.44,36.45,36.41,36.42,85407.0,29.4964,29.5045,29.4721,29.4802,85407.0
2017-06-05 15:20:00,36.42,36.46,36.41,36.45,139148.0,29.4802,29.5126,29.4721,29.5045,139148.0
2017-06-05 15:30:00,36.45,36.48,36.44,36.47,127942.0,29.5045,29.5288,29.4964,29.5207,127942.0
2017-06-05 15:40:00,36.47,36.47,36.43,36.44,103937.0,29.5207,29.5207,29.4883,29.4964,103937.0
2017-06-05 15:50:00,36.44,36.44,36.39,36.4,544654.0,29.4964,29.4964,29.4559,29.464,544654.0
2017-06-06 09:30:00,36.38,36.44,36.23,36.44,326403.0,29.4478,29.4964,29.3264,29.4964,326403.0
2017-06-06 09:40:00,36.44,36.51,36.4,36.51,196938.0,29.4964,29.553,29.464,29.553,196938.0
2017-06-06 09:50:00,36.5,36.55,36.48,36.52,228943.0,29.545,29.5854,29.5288,29.5611,228943.0
2017-06-06 10:00:00,36.52,36.55,36.5,36.52,158039.0,29.5611,29.5854,29.545,29.5611,158039.0
2017-06-06 10:10:00,36.52,36.57,36.52,36.55,155930.0,29.5611,29.6016,29.5611,29.5854,155930.0
2017-06-06 10:20:00,36.55,36.58,36.49,36.57,232836.0,29.5854,29.6097,29.5369,29.6016,232836.0
2017-06-06 10:30:00,36.56,36.58,36.53,36.54,82008.0,29.5935,29.6097,29.5692,29.5773,82008.0
2017-06-06 10:40:00,36.54,36.54,36.47,36.52,134643.0,29.5773,29.5773,29.5207,29.5611,134643.0
2017-06-06 10:50:00,36.52,36.54,36.51,36.52,85054.0,29.5611,29.5773,29.553,29.5611,85054.0
2017-06-06 11:00:00,36.52,36.52,36.49,36.49,51375.0,29.5611,29.5611,29.5369,29.5369,51375.0
2017-06-06 11:10:00,36.5,36.52,36.49,36.5,86979.0,29.545,29.5611,29.5369,29.545,86979.0
2017-06-06 11:20:00,36.5,36.51,36.46,36.5,159160.0,29.545,29.553,29.5126,29.545,159160.0
2017-06-06 11:30:00,36.49,36.53,36.48,36.52,99090.0,29.5369,29.5692,29.5288,29.5611,99090.0
2017-06-06 11:40:00,36.52,36.57,36.51,36.57,64187.0,29.5611,29.6016,29.553,29.6016,64187.0
2017-06-06 11:50:00,36.57,36.58,36.55,36.55,69471.0,29.6016,29.6097,29.5854,29.5854,69471.0
2017-06-06 12:00:00,36.55,36.58,36.55,36.58,35853.0,29.5854,29.6097,29.5854,29.6097,35853.0
2017-06-06 12:10:00,36.58,36.58,36.53,36.54,65684.0,29.6097,29.6097,29.5692,29.5773,65684.0
2017-06-06 12:20:00,36.53,36.57,36.52,36.55,54944.0,29.5692,29.6016,29.5611,29.5854,54944.0
2017-06-06 12:30:00,36.54,36.54,36.51,36.53,20600.0,29.5773,29.5773,29.553,29.5692,20600.0
2017-06-06 12:40:00,36.54,36.54,36.53,36.54,16024.0,29.5773,29.5773,29.5692,29.5773,16024.0
2017-06-06 12:50:00,36.53,36.55,36.53,36.54,60255.0,29.5692,29.5854,29.5692,29.5773,60255.0
2017-06-06 13:00:00,36.54,36.54,36.5,36.51,34664.0,29.5773,29.5773,29.545,29.553,34664.0
2017-06-06 13:10:00,36.51,36.51,36.48,36.49,59798.0,29.553,29.553,29.5288,29.5369,59798.0
2017-06-06 13:20:00,36.5,36.51,36.48,36.51,38873.0,29.545,29.553,29.5288,29.553,38873.0
2017-06-06 13:30:00,36.51,36.51,36.48,36.49,52594.0,29.553,29.553,29.5288,29.5369,52594.0
2017-06-06 13:40:00,36.49,36.5,36.49,36.5,14158.0,29.5369,29.545,29.5369,29.545,14158.0
2017-06-06 13:50:00,36.5,36.5,36.47,36.48,63848.0,29.545,29.545,29.5207,29.5288,63848.0
2017-06-06 14:00:00,36.48,36.5,36.48,36.49,32675.0,29.5288,29.545,29.5288,29.5369,32675.0
2017-06-06 14:10:00,36.5,36.51,36.47,36.48,77280.0,29.545,29.553,29.5207,29.5288,77280.0
2017-06-06 14:20:00,36.47,36.5,36.47,36.5,59912.0,29.5207,29.545,29.5207,29.545,59912.0
2017-06-06 14:30:00,36.49,36.53,36.49,36.52,73265.0,29.5369,29.5692,29.5369,29.5611,73265.0
2017-06-06 14:40:00,36.52,36.53,36.52,36.52,21938.0,29.5611,29.5692,29.5611,29.5611,21938.0
2017-06-06 14:50:00,36.52,36.53,36.51,36.52,79954.0,29.5611,29.5692,29.553,29.5611,79954.0
2017-06-06 15:00:00,36.52,36.53,36.49,36.5,91847.0,29.5611,29.5692,29.5369,29.545,91847.0
2017-06-06 15:10:00,36.49,36.51,36.48,36.51,109451.0,29.5369,29.553,29.5288,29.553,109451.0
2017-06-06 15:20:00,36.5,36.51,36.45,36.47,180612.0,29.545,29.553,29.5045,29.5207,180612.0
2017-06-06 15:30:00,36.47,36.48,36.4,36.45,281510.0,29.5207,29.5288,29.464,29.5045,281510.0
2017-06-06 15:40:00,36.46,36.48,36.43,36.43,114435.0,29.5126,29.5288,29.4883,29.4883,114435.0
2017-06-06 15:50:00,36.44,36.46,36.43,36.44,252808.0,29.4964,29.5126,29.4883,29.4964,252808.0
2017-06-07 09:30:00,36.59,36.6,36.45,36.56,530323.0,29.6178,29.6259,29.5045,29.5935,530323.0
2017-06-07 09:40:00,36.56,36.59,36.51,36.55,380518.0,29.5935,29.6178,29.553,29.5854,380518.0
2017-06-07 09:50:00,36.55,36.61,36.49,36.59,419086.0,29.5854,29.634,29.5369,29.6178,419086.0
2017-06-07 10:00:00,36.6,36.71,36.52,36.7,259501.0,29.6259,29.7149,29.5611,29.7068,259501.0
2017-06-07 10:10:00,36.7,36.71,36.63,36.69,211821.0,29.7068,29.7149,29.6502,29.6987,211821.0
2017-06-07 10:20:00,36.69,36.71,36.66,36.68,139109.0,29.6987,29.7149,29.6745,29.6907,139109.0
2017-06-07 10:30:00,36.68,36.7,36.64,36.66,120305.0,29.6907,29.7068,29.6583,29.6745,120305.0
2017-06-07 10:40:00,36.66,36.67,36.62,36.64,99788.0,29.6745,29.6826,29.6421,29.6583,99788.0
2017-06-07 10:50:00,36.65,36.66,36.63,36.66,54095.0,29.6664,29.6745,29.6502,29.6745,54095.0
2017-06-07 11:00:00,36.66,36.68,36.63,36.65,178060.0,29.6745,29.6907,29.6502,29.6664,178060.0
2017-06-07 11:10:00,36.65,36.67,36.62,36.62,55836.0,29.6664,29.6826,29.6421,29.6421,55836.0
2017-06-07 11:20:00,36.63,36.65,36.57,36.58,97914.0,29.6502,29.6664,29.6016,29.6097,97914.0
2017-06-07 11:30:00,36.58,36.58,36.52,36.52,217487.0,29.6097,29.6097,29.5611,29.5611,217487.0
2017-06-07 11:40:00,36.53,36.53,36.49,36.5,63615.0,29.5692,29.5692,29.5369,29.545,63615.0
2017-06-07 11:50:00,36.5,36.51,36.48,36.5,80616.0,29.545,29.553,29.5288,29.545,80616.0
2017-06-07 12:00:00,36.49,36.51,36.46,36.48,88087.0,29.5369,29.553,29.5126,29.5288,88087.0
2017-06-07 12:10:00,36.48,36.49,36.43,36.45,51489.0,29.5288,29.5369,29.4883,29.5045,51489.0
2017-06-07 12:20:00,36.45,36.47,36.45,36.46,43626.0,29.5045,29.5207,29.5045,29.5126,43626.0
2017-06-07 12:30:00,36.45,36.46,36.42,36.45,70416.0,29.5045,29.5126,29.4802,29.5045,70416.0
2017-06-07 12:40:00,36.45,36.46,36.42,36.42,265741.0,29.5045,29.5126,29.4802,29.4802,265741.0
2017-06-07 12:50:00,36.43,36.43,36.37,36.42,34946.0,29.4883,29.4883,29.4397,29.4802,34946.0
2017-06-07 13:00:00,36.43,36.46,36.42,36.43,49390.0,29.4883,29.5126,29.4802,29.4883,49390.0
2017-06-07 13:10:00,36.43,36.46,36.43,36.46,21322.0,29.4883,29.5126,29.4883,29.5126,21322.0
2017-06-07 13:20:00,36.46,36.48,36.44,36.45,52857.0,29.5126,29.5288,29.4964,29.5045,52857.0
2017-06-07 13:30:00,36.45,36.47,36.43,36.45,35076.0,29.5045,29.5207,29.4883,29.5045,35076.0
2017-06-07 13:40:00,36.44,36.46,36.43,36.46,51630.0,29.4964,29.5126,29.4883,29.5126,51630.0
2017-06-07 13:50:00,36.46,36.49,36.43,36.46,49599.0,29.5126,29.5369,29.4883,29.5126,49599.0
2017-06-07 14:00:00,36.46,36.51,36.44,36.48,128442.0,29.5126,29.553,29.4964,29.5288,128442.0
2017-06-07 14:10:00,36.49,36.51,36.49,36.5,45175.0,29.5369,29.553,29.5369,29.545,45175.0
2017-06-07 14:20:00,36.5,36.52,36.49,36.5,66676.0,29.545,29.5611,29.5369,29.545,66676.0
2017-06-07 14:30:00,36.5,36.51,36.47,36.48,55675.0,29.545,29.553,29.5207,29.5288,55675.0
2017-06-07 14:40:00,36.48,36.51,36.46,36.49,77646.0,29.5288,29.553,29.5126,29.5369,77646.0
2017-06-07 14:50:00,36.48,36.5,36.48,36.5,33983.0,29.5288,29.545,29.5288,29.545,33983.0
2017-06-07 15:00:00,36.5,36.5,36.44,36.48,134640.0,29.545,29.545,29.4964,29.5288,134640.0
2017-06-07 15:10:00,36.48,36.49,36.46,36.48,58450.0,29.5288,29.5369,29.5126,29.5288,58450.0
2017-06-07 15:20:00,36.48,36.5,36.47,36.48,67619.0,29.5288,29.545,29.5207,29.5288,67619.0
2017-06-07 15:30:00,36.48,36.51,36.47,36.47,141258.0,29.5288,29.553,29.5207,29.5207,141258.0
2017-06-07 15:40:00,36.47,36.5,36.44,36.46,286151.0,29.5207,29.545,29.4964,29.5126,286151.0
2017-06-07 15:50:00,36.47,36.48,36.43,36.46,653443.0,29.5207,29.5288,29.4883,29.5126,653443.0
2017-06-08 09:30:00,36.75,36.79,36.65,36.66,303062.0,29.7473,29.7797,29.6664,29.6745,303062.0
2017-06-08 09:40:00,36.67,36.72,36.61,36.64,261170.0,29.6826,29.723,29.634,29.6583,261170.0
2017-06-08 09:50:00,36.64,36.66,36.55,36.55,159935.0,29.6583,29.6745,29.5854,29.5854,159935.0
2017-06-08 10:00:00,36.56,36.63,36.55,36.57,334784.0,29.5935,29.6502,29.5854,29.6016,334784.0
2017-06-08 10:10:00,36.57,36.61,36.55,36.59,240268.0,29.6016,29.634,29.5854,29.6178,240268.0
2017-06-08 10:20:00,36.59,36.61,36.54,36.59,237516.0,29.6178,29.634,29.5773,29.6178,237516.0
2017-06-08 10:30:00,36.59,36.73,36.59,36.7,141448.0,29.6178,29.7311,29.6178,29.7068,141448.0
2017-06-08 10:40:00,36.7,36.7,36.66,36.69,109012.0,29.7068,29.7068,29.6745,29.6987,109012.0
2017-06-08 10:50:00,36.69,36.74,36.68,36.7,91846.0,29.6987,29.7392,29.6907,29.7068,91846.0
2017-06-08 11:00:00,36.7,36.77,36.7,36.76,111238.0,29.7068,29.7635,29.7068,29.7554,111238.0
2017-06-08 11:10:00,36.77,36.77,36.75,36.77,162920.0,29.7635,29.7635,29.7473,29.7635,162920.0
2017-06-08 11:20:00,36.77,36.77,36.71,36.72,154275.0,29.7635,29.7635,29.7149,29.723,154275.0
2017-06-08 11:30:00,36.72,36.77,36.71,36.77,86322.0,29.723,29.7635,29.7149,29.7635,86322.0
2017-06-08 11:40:00,36.77,36.77,36.75,36.77,63853.0,29.7635,29.7635,29.7473,29.7635,63853.0
2017-06-08 11:50:00,36.77,36.77,36.75,36.76,108413.0,29.7635,29.7635,29.7473,29.7554,108413.0
2017-06-08 12:00:00,36.76,36.77,36.75,36.76,74721.0,29.7554,29.7635,29.7473,29.7554,74721.0
2017-06-08 12:10:00,36.76,36.77,36.73,36.76,124225.0,29.7554,29.7635,29.7311,29.7554,124225.0
2017-06-08 12:20:00,36.76,36.77,36.74,36.76,72195.0,29.7554,29.7635,29.7392,29.7554,72195.0
2017-06-08 12:30:00,36.77,36.77,36.75,36.77,61347.0,29.7635,29.7635,29.7473,29.7635,61347.0
2017-06-08 12:40:00,36.77,36.78,36.76,36.77,162172.0,29.7635,29.7716,29.7554,29.7635,162172.0
2017-06-08 12:50:00,36.77,36.78,36.75,36.76,170265.0,29.7635,29.7716,29.7473,29.7554,170265.0
2017-06-08 13:00:00,36.76,36.77,36.74,36.75,59585.0,29.7554,29.7635,29.7392,29.7473,59585.0
2017-06-08 13:10:00,36.76,36.77,36.75,36.76,63761.0,29.7554,29.7635,29.7473,29.7554,63761.0
2017-06-08 13:20:00,36.76,36.76,36.7,36.73,97569.0,29.7554,29.7554,29.7068,29.7311,97569.0
2017-06-08 13:30:00,36.73,36.76,36.72,36.75,64834.0,29.7311,29.7554,29.723,29.7473,64834.0
2017-06-08 13:40:00,36.75,36.78,36.74,36.77,70281.0,29.7473,29.7716,29.7392,29.7635,70281.0
2017-06-08 13:50:00,36.77,36.79,36.76,36.79,46341.0,29.7635,29.7797,29.7554,29.7797,46341.0
2017-06-08 14:00:00,36.78,36.79,36.76,36.78,87887.0,29.7716,29.7797,29.7554,29.7716,87887.0
2017-06-08 14:10:00,36.78,36.78,36.74,36.76,80416.0,29.7716,29.7716,29.7392,29.7554,80416.0
2017-06-08 14:20:00,36.75,36.77,36.73,36.76,93981.0,29.7473,29.7635,29.7311,29.7554,93981.0
2017-06-08 14:30:00,36.76,36.79,36.75,36.77,74192.0,29.7554,29.7797,29.7473,29.7635,74192.0
2017-06-08 14:40:00,36.78,36.79,36.76,36.77,137667.0,29.7716,29.7797,29.7554,29.7635,137667.0
2017-06-08 14:50:00,36.77,36.8,36.76,36.8,69901.0,29.7635,29.7878,29.7554,29.7878,69901.0
2017-06-08 15:00:00,36.8,36.8,36.79,36.8,86046.0,29.7878,29.7878,29.7797,29.7878,86046.0
2017-06-08 15:10:00,36.8,36.85,36.79,36.84,144459.0,29.7878,29.8283,29.7797,29.8202,144459.0
2017-06-08 15:20:00,36.84,36.84,36.8,36.84,106981.0,29.8202,29.8202,29.7878,29.8202,106981.0
2017-06-08 15:30:00,36.84,36.85,36.81,36.85,152854.0,29.8202,29.8283,29.7959,29.8283,152854.0
2017-06-08 15:40:00,36.85,36.88,36.81,36.84,321651.0,29.8283,29.8525,29.7959,29.8202,321651.0
2017-06-08 15:50:00,36.84,36.9,36.83,36.84,881490.0,29.8202,29.8687,29.8121,29.8202,881490.0
2017-06-09 09:30:00,36.58,36.7,36.47,36.48,481807.0,29.6097,29.7068,29.5207,29.5288,481807.0
2017-06-09 09:40:00,36.48,36.6,36.47,36.6,334854.0,29.5288,29.6259,29.5207,29.6259,334854.0
2017-06-09 09:50:00,36.59,36.6,36.54,36.56,204972.0,29.6178,29.6259,29.5773,29.5935,204972.0
2017-06-09 10:00:00,36.55,36.65,36.54,36.65,173472.0,29.5854,29.6664,29.5773,29.6664,173472.0
2017-06-09 10:10:00,36.65,36.65,36.55,36.56,378319.0,29.6664,29.6664,29.5854,29.5935,378319.0
2017-06-09 10:20:00,36.56,36.56,36.5,36.52,127241.0,29.5935,29.5935,29.545,29.5611,127241.0
2017-06-09 10:30:00,36.53,36.55,36.51,36.55,68009.0,29.5692,29.5854,29.553,29.5854,68009.0
2017-06-09 10:40:00,36.55,36.55,36.5,36.52,194456.0,29.5854,29.5854,29.545,29.5611,194456.0
2017-06-09 10:50:00,36.53,36.55,36.51,36.52,56765.0,29.5692,29.5854,29.553,29.5611,56765.0
2017-06-09 11:00:00,36.52,36.55,36.51,36.53,77431.0,29.5611,29.5854,29.553,29.5692,77431.0
2017-06-09 11:10:00,36.54,36.54,36.51,36.52,81188.0,29.5773,29.5773,29.553,29.5611,81188.0
2017-06-09 11:20:00,36.52,36.53,36.41,36.47,419683.0,29.5611,29.5692,29.4721,29.5207,419683.0
2017-06-09 11:30:00,36.46,36.46,36.42,36.44,122958.0,29.5126,29.5126,29.4802,29.4964,122958.0
2017-06-09 11:40:00,36.44,36.49,36.42,36.48,104286.0,29.4964,29.5369,29.4802,29.5288,104286.0
2017-06-09 11:50:00,36.49,36.54,36.46,36.5,212982.0,29.5369,29.5773,29.5126,29.545,212982.0
2017-06-09 12:00:00,36.49,36.5,36.44,36.45,107871.0,29.5369,29.545,29.4964,29.5045,107871.0
2017-06-09 12:10:00,36.45,36.49,36.37,36.4,186397.0,29.5045,29.5369,29.4397,29.464,186397.0
2017-06-09 12:20:00,36.4,36.4,36.29,36.3,215728.0,29.464,29.464,29.375,29.3831,215728.0
2017-06-09 12:30:00,36.31,36.35,36.13,36.16,250403.0,29.3912,29.4235,29.2455,29.2697,250403.0
2017-06-09 12:40:00,36.16,36.17,35.99,36.05,395795.0,29.2697,29.2778,29.1321,29.1807,395795.0
2017-06-09 12:50:00,36.04,36.08,35.95,35.96,305775.0,29.1726,29.205,29.0998,29.1079,305775.0
2017-06-09 13:00:00,35.97,35.99,35.92,35.94,240354.0,29.1159,29.1321,29.0755,29.0917,240354.0
2017-06-09 13:10:00,35.93,35.97,35.84,35.89,419493.0,29.0836,29.1159,29.0107,29.0512,419493.0
2017-06-09 13:20:00,35.89,35.97,35.88,35.97,149838.0,29.0512,29.1159,29.0431,29.1159,149838.0
2017-06-09 13:30:00,35.96,35.98,35.78,35.81,166490.0,29.1079,29.124,28.9621,28.9864,166490.0
2017-06-09 13:40:00,35.82,35.87,35.74,35.76,227123.0,28.9945,29.035,28.9298,28.946,227123.0
2017-06-09 13:50:00,35.76,35.84,35.75,35.76,205861.0,28.946,29.0107,28.9379,28.946,205861.0
2017-06-09 14:00:00,35.75,35.82,35.72,35.79,302299.0,28.9379,28.9945,28.9136,28.9702,302299.0
2017-06-09 14:10:00,35.79,35.79,35.66,35.74,175083.0,28.9702,28.9702,28.865,28.9298,175083.0
2017-06-09 14:20:00,35.74,35.77,35.66,35.67,182685.0,28.9298,28.9541,28.865,28.8731,182685.0
2017-06-09 14:30:00,35.67,35.68,35.52,35.58,302545.0,28.8731,28.8812,28.7517,28.8003,302545.0
2017-06-09 14:40:00,35.58,35.58,35.22,35.22,367722.0,28.8003,28.8003,28.5089,28.5089,367722.0
2017-06-09 14:50:00,35.22,35.44,35.2,35.42,264179.0,28.5089,28.6869,28.4927,28.6707,264179.0
2017-06-09 15:00:00,35.42,35.62,35.42,35.62,315337.0,28.6707,28.8326,28.6707,28.8326,315337.0
2017-06-09 15:10:00,35.62,35.73,35.61,35.72,247700.0,28.8326,28.9217,28.8245,28.9136,247700.0
2017-06-09 15:20:00,35.72,35.77,35.67,35.77,237814.0,28.9136,28.9541,28.8731,28.9541,237814.0
2017-06-09 15:30:00,35.77,35.77,35.62,35.66,316875.0,28.9541,28.9541,28.8326,28.865,316875.0
2017-06-09 15:40:00,35.66,35.66,35.58,35.63,513879.0,28.865,28.865,28.8003,28.8407,513879.0
2017-06-09 15:50:00,35.63,35.8,35.62,35.79,1180256.0,28.8407,28.9783,28.8326,28.9702,1180256.0
2017-06-12 09:30:00,35.2,35.61,35.13,35.17,1138593.0,28.4927,28.8245,28.436,28.4684,1138593.0
2017-06-12 09:40:00,35.15,35.21,35.01,35.04,870152.0,28.4522,28.5008,28.3389,28.3632,870152.0
2017-06-12 09:50:00,35.02,35.2,35.01,35.18,388115.0,28.347,28.4927,28.3389,28.4765,388115.0
2017-06-12 10:00:00,35.18,35.21,35.12,35.16,361181.0,28.4765,28.5008,28.4279,28.4603,361181.0
2017-06-12 10:10:00,35.16,35.36,35.16,35.34,346944.0,28.4603,28.6222,28.4603,28.606,346944.0
2017-06-12 10:20:00,35.34,35.39,35.26,35.27,206578.0,28.606,28.6465,28.5412,28.5493,206578.0
2017-06-12 10:30:00,35.27,35.33,35.2,35.26,255717.0,28.5493,28.5979,28.4927,28.5412,255717.0
2017-06-12 10:40:00,35.27,35.3,35.24,35.26,372862.0,28.5493,28.5736,28.525,28.5412,372862.0
2017-06-12 10:50:00,35.25,35.3,35.19,35.22,229013.0,28.5331,28.5736,28.4846,28.5089,229013.0
2017-06-12 11:00:00,35.22,35.28,35.2,35.27,327024.0,28.5089,28.5574,28.4927,28.5493,327024.0
2017-06-12 11:10:00,35.26,35.38,35.24,35.36,227703.0,28.5412,28.6384,28.525,28.6222,227703.0
2017-06-12 11:20:00,35.36,35.4,35.31,35.36,141692.0,28.6222,28.6546,28.5817,28.6222,141692.0
2017-06-12 11:30:00,35.36,35.4,35.31,35.33,114907.0,28.6222,28.6546,28.5817,28.5979,114907.0
2017-06-12 11:40:00,35.34,35.36,35.22,35.23,180803.0,28.606,28.6222,28.5089,28.517,180803.0
2017-06-12 11:50:00,35.23,35.25,35.2,35.23,111867.0,28.517,28.5331,28.4927,28.517,111867.0
2017-06-12 12:00:00,35.23,35.29,35.22,35.29,150059.0,28.517,28.5655,28.5089,28.5655,150059.0
2017-06-12 12:10:00,35.29,35.37,35.28,35.32,137738.0,28.5655,28.6303,28.5574,28.5898,137738.0
2017-06-12 12:20:00,35.33,35.35,35.18,35.22,142146.0,28.5979,28.6141,28.4765,28.5089,142146.0
2017-06-12 12:30:00,35.21,35.26,35.17,35.26,174557.0,28.5008,28.5412,28.4684,28.5412,174557.0
2017-06-12 12:40:00,35.25,35.25,35.15,35.16,236719.0,28.5331,28.5331,28.4522,28.4603,236719.0
2017-06-12 12:50:00,35.15,35.17,35.11,35.12,124649.0,28.4522,28.4684,28.4198,28.4279,124649.0
2017-06-12 13:00:00,35.12,35.16,35.1,35.15,82915.0,28.4279,28.4603,28.4117,28.4522,82915.0
2017-06-12 13:10:00,35.15,35.19,35.13,35.13,115071.0,28.4522,28.4846,28.436,28.436,115071.0
2017-06-12 13:20:00,35.14,35.15,35.12,35.15,153399.0,28.4441,28.4522,28.4279,28.4522,153399.0
2017-06-12 13:30:00,35.16,35.18,35.12,35.13,114722.0,28.4603,28.4765,28.4279,28.436,114722.0
2017-06-12 13:40:00,35.13,35.14,35.09,35.09,144308.0,28.436,28.4441,28.4036,28.4036,144308.0
2017-06-12 13:50:00,35.09,35.13,35.09,35.12,147962.0,28.4036,28.436,28.4036,28.4279,147962.0
2017-06-12 14:00:00,35.11,35.17,35.11,35.17,94318.0,28.4198,28.4684,28.4198,28.4684,94318.0
2017-06-12 14:10:00,35.16,35.2,35.16,35.17,132882.0,28.4603,28.4927,28.4603,28.4684,132882.0
2017-06-12 14:20:00,35.17,35.21,35.16,35.18,124740.0,28.4684,28.5008,28.4603,28.4765,124740.0
2017-06-12 14:30:00,35.18,35.21,35.17,35.19,236481.0,28.4765,28.5008,28.4684,28.4846,236481.0
2017-06-12 14:40:00,35.18,35.21,35.17,35.19,292773.0,28.4765,28.5008,28.4684,28.4846,292773.0
2017-06-12 14:50:00,35.19,35.2,35.14,35.16,156900.0,28.4846,28.4927,28.4441,28.4603,156900.0
2017-06-12 15:00:00,35.15,35.18,35.13,35.18,216779.0,28.4522,28.4765,28.436,28.4765,216779.0
2017-06-12 15:10:00,35.18,35.19,35.16,35.16,227168.0,28.4765,28.4846,28.4603,28.4603,227168.0
2017-06-12 15:20:00,35.16,35.19,35.14,35.15,293376.0,28.4603,28.4846,28.4441,28.4522,293376.0
2017-06-12 15:30:00,35.15,35.2,35.14,35.17,398757.0,28.4522,28.4927,28.4441,28.4684,398757.0
2017-06-12 15:40:00,35.18,35.22,35.15,35.21,323976.0,28.4765,28.5089,28.4522,28.5008,323976.0
2017-06-12 15:50:00,35.22,35.29,35.21,35.26,700179.0,28.5089,28.5655,28.5008,28.5412,700179.0
2017-06-13 09:30:00,35.46,35.57,35.43,35.47,201803.0,28.7031,28.7922,28.6788,28.7112,201803.0
2017-06-13 09:40:00,35.47,35.59,35.44,35.59,246092.0,28.7112,28.8084,28.6869,28.8084,246092.0
2017-06-13 09:50:00,35.59,35.59,35.37,35.38,227849.0,28.8084,28.8084,28.6303,28.6384,227849.0
2017-06-13 10:00:00,35.38,35.39,35.33,35.33,187855.0,28.6384,28.6465,28.5979,28.5979,187855.0
2017-06-13 10:10:00,35.33,35.34,35.26,35.27,160350.0,28.5979,28.606,28.5412,28.5493,160350.0
2017-06-13 10:20:00,35.27,35.33,35.26,35.32,132796.0,28.5493,28.5979,28.5412,28.5898,132796.0
2017-06-13 10:30:00,35.32,35.42,35.32,35.38,92483.0,28.5898,28.6707,28.5898,28.6384,92483.0
2017-06-13 10:40:00,35.38,35.39,35.25,35.3,162077.0,28.6384,28.6465,28.5331,28.5736,162077.0
2017-06-13 10:50:00,35.3,35.34,35.25,35.29,173806.0,28.5736,28.606,28.5331,28.5655,173806.0
2017-06-13 11:00:00,35.29,35.36,35.27,35.27,152062.0,28.5655,28.6222,28.5493,28.5493,152062.0
2017-06-13 11:10:00,35.27,35.39,35.25,35.38,131036.0,28.5493,28.6465,28.5331,28.6384,131036.0
2017-06-13 11:20:00,35.39,35.39,35.36,35.39,142064.0,28.6465,28.6465,28.6222,28.6465,142064.0
2017-06-13 11:30:00,35.39,35.42,35.35,35.38,67245.0,28.6465,28.6707,28.6141,28.6384,67245.0
2017-06-13 11:40:00,35.38,35.47,35.37,35.46,80190.0,28.6384,28.7112,28.6303,28.7031,80190.0
2017-06-13 11:50:00,35.45,35.47,35.44,35.47,63971.0,28.695,28.7112,28.6869,28.7112,63971.0
2017-06-13 12:00:00,35.47,35.51,35.46,35.48,143186.0,28.7112,28.7436,28.7031,28.7193,143186.0
2017-06-13 12:10:00,35.48,35.49,35.43,35.44,40330.0,28.7193,28.7274,28.6788,28.6869,40330.0
2017-06-13 12:20:00,35.45,35.45,35.41,35.44,49520.0,28.695,28.695,28.6627,28.6869,49520.0
2017-06-13 12:30:00,35.44,35.5,35.43,35.5,47386.0,28.6869,28.7355,28.6788,28.7355,47386.0
2017-06-13 12:40:00,35.5,35.55,35.48,35.54,47372.0,28.7355,28.776,28.7193,28.7679,47372.0
2017-06-13 12:50:00,35.53,35.57,35.49,35.56,73604.0,28.7598,28.7922,28.7274,28.7841,73604.0
2017-06-13 13:00:00,35.56,35.57,35.51,35.53,228761.0,28.7841,28.7922,28.7436,28.7598,228761.0
2017-06-13 13:10:00,35.52,35.59,35.52,35.59,26505.0,28.7517,28.8084,28.7517,28.8084,26505.0
2017-06-13 13:20:00,35.58,35.59,35.56,35.59,31440.0,28.8003,28.8084,28.7841,28.8084,31440.0
2017-06-13 13:30:00,35.59,35.59,35.55,35.57,35648.0,28.8084,28.8084,28.776,28.7922,35648.0
2017-06-13 13:40:00,35.57,35.57,35.47,35.48,66752.0,28.7922,28.7922,28.7112,28.7193,66752.0
2017-06-13 13:50:00,35.48,35.51,35.44,35.49,49961.0,28.7193,28.7436,28.6869,28.7274,49961.0
2017-06-13 14:00:00,35.49,35.52,35.45,35.51,57097.0,28.7274,28.7517,28.695,28.7436,57097.0
2017-06-13 14:10:00,35.51,35.51,35.45,35.47,45608.0,28.7436,28.7436,28.695,28.7112,45608.0
2017-06-13 14:20:00,35.47,35.47,35.42,35.42,45798.0,28.7112,28.7112,28.6707,28.6707,45798.0
2017-06-13 14:30:00,35.43,35.47,35.42,35.47,99285.0,28.6788,28.7112,28.6707,28.7112,99285.0
2017-06-13 14:40:00,35.47,35.5,35.46,35.47,62144.0,28.7112,28.7355,28.7031,28.7112,62144.0
2017-06-13 14:50:00,35.47,35.49,35.46,35.48,65237.0,28.7112,28.7274,28.7031,28.7193,65237.0
2017-06-13 15:00:00,35.48,35.49,35.45,35.47,66851.0,28.7193,28.7274,28.695,28.7112,66851.0
2017-06-13 15:10:00,35.47,35.47,35.44,35.44,42414.0,28.7112,28.7112,28.6869,28.6869,42414.0
2017-06-13 15:20:00,35.45,35.5,35.44,35.5,70175.0,28.695,28.7355,28.6869,28.7355,70175.0
2017-06-13 15:30:00,35.49,35.53,35.47,35.53,67164.0,28.7274,28.7598,28.7112,28.7598,67164.0
2017-06-13 15:40:00,35.53,35.55,35.51,35.53,261526.0,28.7598,28.776,28.7436,28.7598,261526.0
2017-06-13 15:50:00,35.53,35.56,35.51,35.56,549918.0,28.7598,28.7841,28.7436,28.7841,549918.0
2017-06-14 09:30:00,35.47,35.53,35.39,35.41,304899.0,28.7112,28.7598,28.6465,28.6627,304899.0
2017-06-14 09:40:00,35.4,35.53,35.37,35.49,249958.0,28.6546,28.7598,28.6303,28.7274,249958.0
2017-06-14 09:50:00,35.48,35.63,35.48,35.59,380724.0,28.7193,28.8407,28.7193,28.8084,380724.0
2017-06-14 10:00:00,35.59,35.74,35.58,35.73,256018.0,28.8084,28.9298,28.8003,28.9217,256018.0
2017-06-14 10:10:00,35.73,35.77,35.64,35.72,131499.0,28.9217,28.9541,28.8488,28.9136,131499.0
2017-06-14 10:20:00,35.71,35.72,35.67,35.69,77372.0,28.9055,28.9136,28.8731,28.8893,77372.0
2017-06-14 10:30:00,35.7,35.7,35.61,35.67,49663.0,28.8974,28.8974,28.8245,28.8731,49663.0
2017-06-14 10:40:00,35.67,35.7,35.63,35.64,102251.0,28.8731,28.8974,28.8407,28.8488,102251.0
2017-06-14 10:50:00,35.65,35.68,35.59,35.64,146492.0,28.8569,28.8812,28.8084,28.8488,146492.0
2017-06-14 11:00:00,35.64,35.65,35.58,35.59,161297.0,28.8488,28.8569,28.8003,28.8084,161297.0
2017-06-14 11:10:00,35.58,35.65,35.58,35.65,61645.0,28.8003,28.8569,28.8003,28.8569,61645.0
2017-06-14 11:20:00,35.65,35.66,35.62,35.63,66360.0,28.8569,28.865,28.8326,28.8407,66360.0
2017-06-14 11:30:00,35.63,35.67,35.63,35.66,51129.0,28.8407,28.8731,28.8407,28.865,51129.0
2017-06-14 11:40:00,35.66,35.69,35.64,35.64,32640.0,28.865,28.8893,28.8488,28.8488,32640.0
2017-06-14 11:50:00,35.65,35.69,35.64,35.65,36103.0,28.8569,28.8893,28.8488,28.8569,36103.0
2017-06-14 12:00:00,35.66,35.71,35.64,35.66,48271.0,28.865,28.9055,28.8488,28.865,48271.0
2017-06-14 12:10:00,35.66,35.67,35.62,35.64,58707.0,28.865,28.8731,28.8326,28.8488,58707.0
2017-06-14 12:20:00,35.65,35.7,35.63,35.7,195448.0,28.8569,28.8974,28.8407,28.8974,195448.0
2017-06-14 12:30:00,35.69,35.72,35.68,35.7,28643.0,28.8893,28.9136,28.8812,28.8974,28643.0
2017-06-14 12:40:00,35.7,35.72,35.69,35.72,39334.0,28.8974,28.9136,28.8893,28.9136,39334.0
2017-06-14 12:50:00,35.72,35.75,35.69,35.7,60248.0,28.9136,28.9379,28.8893,28.8974,60248.0
2017-06-14 13:00:00,35.7,35.74,35.67,35.69,56053.0,28.8974,28.9298,28.8731,28.8893,56053.0
2017-06-14 13:10:00,35.69,35.71,35.65,35.66,69585.0,28.8893,28.9055,28.8569,28.865,69585.0
2017-06-14 13:20:00,35.66,35.69,35.65,35.67,31317.0,28.865,28.8893,28.8569,28.8731,31317.0
2017-06-14 13:30:00,35.66,35.68,35.64,35.66,89440.0,28.865,28.8812,28.8488,28.865,89440.0
2017-06-14 13:40:00,35.66,35.67,35.65,35.67,30165.0,28.865,28.8731,28.8569,28.8731,30165.0
2017-06-14 13:50:00,35.67,35.68,35.65,35.68,39054.0,28.8731,28.8812,28.8569,28.8812,39054.0
2017-06-14 14:00:00,35.68,35.75,35.65,35.7,96113.0,28.8812,28.9379,28.8569,28.8974,96113.0
2017-06-14 14:10:00,35.7,35.72,35.64,35.67,229295.0,28.8974,28.9136,28.8488,28.8731,229295.0
2017-06-14 14:20:00,35.66,35.69,35.63,35.67,60689.0,28.865,28.8893,28.8407,28.8731,60689.0
2017-06-14 14:30:00,35.66,35.67,35.62,35.64,267824.0,28.865,28.8731,28.8326,28.8488,267824.0
2017-06-14 14:40:00,35.64,35.65,35.55,35.63,470170.0,28.8488,28.8569,28.776,28.8407,470170.0
2017-06-14 14:50:00,35.64,35.64,35.53,35.53,215698.0,28.8488,28.8488,28.7598,28.7598,215698.0
2017-06-14 15:00:00,35.54,35.57,35.49,35.51,239618.0,28.7679,28.7922,28.7274,28.7436,239618.0
2017-06-14 15:10:00,35.51,35.52,35.43,35.45,442753.0,28.7436,28.7517,28.6788,28.695,442753.0
2017-06-14 15:20:00,35.45,35.54,35.44,35.51,205741.0,28.695,28.7679,28.6869,28.7436,205741.0
2017-06-14 15:30:00,35.51,35.58,35.5,35.57,316389.0,28.7436,28.8003,28.7355,28.7922,316389.0
2017-06-14 15:40:00,35.57,35.61,35.54,35.61,309273.0,28.7922,28.8245,28.7679,28.8245,309273.0
2017-06-14 15:50:00,35.61,35.65,35.59,35.65,541167.0,28.8245,28.8569,28.8084,28.8569,541167.0
2017-06-15 09:30:00,35.11,35.37,35.01,35.36,308118.0,28.4198,28.6303,28.3389,28.6222,308118.0
2017-06-15 09:40:00,35.37,35.37,35.19,35.23,304014.0,28.6303,28.6303,28.4846,28.517,304014.0
2017-06-15 09:50:00,35.23,35.36,35.23,35.36,221174.0,28.517,28.6222,28.517,28.6222,221174.0
2017-06-15 10:00:00,35.36,35.41,35.27,35.31,134910.0,28.6222,28.6627,28.5493,28.5817,134910.0
2017-06-15 10:10:00,35.3,35.3,35.24,35.25,124721.0,28.5736,28.5736,28.525,28.5331,124721.0
2017-06-15 10:20:00,35.26,35.27,35.16,35.23,293409.0,28.5412,28.5493,28.4603,28.517,293409.0
2017-06-15 10:30:00,35.23,35.3,35.21,35.3,113459.0,28.517,28.5736,28.5008,28.5736,113459.0
2017-06-15 10:40:00,35.3,35.37,35.28,35.36,136486.0,28.5736,28.6303,28.5574,28.6222,136486.0
2017-06-15 10:50:00,35.37,35.44,35.35,35.44,332049.0,28.6303,28.6869,28.6141,28.6869,332049.0
2017-06-15 11:00:00,35.44,35.44,35.39,35.41,102772.0,28.6869,28.6869,28.6465,28.6627,102772.0
2017-06-15 11:10:00,35.4,35.45,35.37,35.45,150459.0,28.6546,28.695,28.6303,28.695,150459.0
2017-06-15 11:20:00,35.44,35.47,35.41,35.45,90931.0,28.6869,28.7112,28.6627,28.695,90931.0
2017-06-15 11:30:00,35.45,35.47,35.4,35.4,96270.0,28.695,28.7112,28.6546,28.6546,96270.0
2017-06-15 11:40:00,35.41,35.42,35.36,35.37,83818.0,28.6627,28.6707,28.6222,28.6303,83818.0
2017-06-15 11:50:00,35.37,35.37,35.33,35.34,49013.0,28.6303,28.6303,28.5979,28.606,49013.0
2017-06-15 12:00:00,35.34,35.34,35.3,35.33,69559.0,28.606,28.606,28.5736,28.5979,69559.0
2017-06-15 12:10:00,35.32,35.34,35.29,35.34,45180.0,28.5898,28.606,28.5655,28.606,45180.0
2017-06-15 12:20:00,35.34,35.34,35.29,35.3,82478.0,28.606,28.606,28.5655,28.5736,82478.0
2017-06-15 12:30:00,35.3,35.32,35.28,35.3,41512.0,28.5736,28.5898,28.5574,28.5736,41512.0
2017-06-15 12:40:00,35.31,35.38,35.29,35.38,78308.0,28.5817,28.6384,28.5655,28.6384,78308.0
2017-06-15 12:50:00,35.38,35.41,35.37,35.41,64218.0,28.6384,28.6627,28.6303,28.6627,64218.0
2017-06-15 13:00:00,35.4,35.4,35.37,35.39,50497.0,28.6546,28.6546,28.6303,28.6465,50497.0
2017-06-15 13:10:00,35.38,35.42,35.38,35.4,39139.0,28.6384,28.6707,28.6384,28.6546,39139.0
2017-06-15 13:20:00,35.4,35.41,35.37,35.38,49771.0,28.6546,28.6627,28.6303,28.6384,49771.0
2017-06-15 13:30:00,35.38,35.38,35.35,35.37,71487.0,28.6384,28.6384,28.6141,28.6303,71487.0
2017-06-15 13:40:00,35.38,35.39,35.35,35.35,55260.0,28.6384,28.6465,28.6141,28.6141,55260.0
2017-06-15 13:50:00,35.36,35.37,35.35,35.37,33324.0,28.6222,28.6303,28.6141,28.6303,33324.0
2017-06-15 14:00:00,35.37,35.37,35.33,35.35,38849.0,28.6303,28.6303,28.5979,28.6141,38849.0
2017-06-15 14:10:00,35.35,35.37,35.34,35.36,64441.0,28.6141,28.6303,28.606,28.6222,64441.0
2017-06-15 14:20:00,35.36,35.45,35.35,35.44,57304.0,28.6222,28.695,28.6141,28.6869,57304.0
2017-06-15 14:30:00,35.44,35.45,35.41,35.43,42906.0,28.6869,28.695,28.6627,28.6788,42906.0
2017-06-15 14:40:00,35.43,35.45,35.41,35.45,31789.0,28.6788,28.695,28.6627,28.695,31789.0
2017-06-15 14:50:00,35.44,35.45,35.4,35.41,25994.0,28.6869,28.695,28.6546,28.6627,25994.0
2017-06-15 15:00:00,35.41,35.42,35.4,35.41,42342.0,28.6627,28.6707,28.6546,28.6627,42342.0
2017-06-15 15:10:00,35.41,35.42,35.38,35.4,43676.0,28.6627,28.6707,28.6384,28.6546,43676.0
2017-06-15 15:20:00,35.4,35.45,35.39,35.45,55957.0,28.6546,28.695,28.6465,28.695,55957.0
2017-06-15 15:30:00,35.45,35.45,35.39,35.39,67299.0,28.695,28.695,28.6465,28.6465,67299.0
2017-06-15 15:40:00,35.39,35.41,35.37,35.4,131253.0,28.6465,28.6627,28.6303,28.6546,131253.0
2017-06-15 15:50:00,35.39,35.44,35.37,35.44,402797.0,28.6465,28.6869,28.6303,28.6869,402797.0
2017-06-16 09:30:00,35.87,35.95,35.76,35.77,322668.0,29.035,29.0998,28.946,28.9541,322668.0
2017-06-16 09:40:00,35.78,35.85,35.76,35.79,469781.0,28.9621,29.0188,28.946,28.9702,469781.0
2017-06-16 09:50:00,35.8,35.92,35.79,35.92,323230.0,28.9783,29.0755,28.9702,29.0755,323230.0
2017-06-16 10:00:00,35.93,35.94,35.85,35.89,74458.0,29.0836,29.0917,29.0188,29.0512,74458.0
2017-06-16 10:10:00,35.89,35.91,35.83,35.84,153670.0,29.0512,29.0674,29.0026,29.0107,153670.0
2017-06-16 10:20:00,35.83,35.86,35.79,35.82,113123.0,29.0026,29.0269,28.9702,28.9945,113123.0
2017-06-16 10:30:00,35.82,35.83,35.78,35.8,81260.0,28.9945,29.0026,28.9621,28.9783,81260.0
2017-06-16 10:40:00,35.79,35.83,35.76,35.78,284183.0,28.9702,29.0026,28.946,28.9621,284183.0
2017-06-16 10:50:00,35.78,35.79,35.72,35.75,83007.0,28.9621,28.9702,28.9136,28.9379,83007.0
2017-06-16 11:00:00,35.76,35.77,35.73,35.73,183542.0,28.946,28.9541,28.9217,28.9217,183542.0
2017-06-16 11:10:00,35.73,35.77,35.72,35.76,75364.0,28.9217,28.9541,28.9136,28.946,75364.0
2017-06-16 11:20:00,35.76,35.78,35.74,35.76,238649.0,28.946,28.9621,28.9298,28.946,238649.0
2017-06-16 11:30:00,35.75,35.76,35.72,35.75,122105.0,28.9379,28.946,28.9136,28.9379,122105.0
2017-06-16 11:40:00,35.74,35.75,35.73,35.73,53763.0,28.9298,28.9379,28.9217,28.9217,53763.0
2017-06-16 11:50:00,35.73,35.74,35.72,35.73,109232.0,28.9217,28.9298,28.9136,28.9217,109232.0
2017-06-16 12:00:00,35.73,35.76,35.73,35.75,156738.0,28.9217,28.946,28.9217,28.9379,156738.0
2017-06-16 12:10:00,35.75,35.79,35.74,35.76,77980.0,28.9379,28.9702,28.9298,28.946,77980.0
2017-06-16 12:20:00,35.75,35.77,35.74,35.75,32611.0,28.9379,28.9541,28.9298,28.9379,32611.0
2017-06-16 12:30:00,35.75,35.76,35.72,35.75,67062.0,28.9379,28.946,28.9136,28.9379,67062.0
2017-06-16 12:40:00,35.74,35.81,35.74,35.79,52821.0,28.9298,28.9864,28.9298,28.9702,52821.0
2017-06-16 12:50:00,35.79,35.8,35.75,35.75,31858.0,28.9702,28.9783,28.9379,28.9379,31858.0
2017-06-16 13:00:00,35.76,35.78,35.75,35.77,32059.0,28.946,28.9621,28.9379,28.9541,32059.0
2017-06-16 13:10:00,35.77,35.78,35.76,35.77,21881.0,28.9541,28.9621,28.946,28.9541,21881.0
2017-06-16 13:20:00,35.77,35.78,35.72,35.72,87059.0,28.9541,28.9621,28.9136,28.9136,87059.0
2017-06-16 13:30:00,35.73,35.73,35.72,35.73,48353.0,28.9217,28.9217,28.9136,28.9217,48353.0
2017-06-16 13:40:00,35.73,35.73,35.72,35.73,22985.0,28.9217,28.9217,28.9136,28.9217,22985.0
2017-06-16 13:50:00,35.72,35.74,35.72,35.72,77311.0,28.9136,28.9298,28.9136,28.9136,77311.0
2017-06-16 14:00:00,35.72,35.73,35.72,35.72,39387.0,28.9136,28.9217,28.9136,28.9136,39387.0
2017-06-16 14:10:00,35.73,35.77,35.72,35.76,186357.0,28.9217,28.9541,28.9136,28.946,186357.0
2017-06-16 14:20:00,35.76,35.81,35.74,35.81,90448.0,28.946,28.9864,28.9298,28.9864,90448.0
2017-06-16 14:30:00,35.8,35.87,35.8,35.83,49994.0,28.9783,29.035,28.9783,29.0026,49994.0
2017-06-16 14:40:00,35.83,35.83,35.8,35.81,42680.0,29.0026,29.0026,28.9783,28.9864,42680.0
2017-06-16 14:50:00,35.81,35.87,35.8,35.87,71709.0,28.9864,29.035,28.9783,29.035,71709.0
2017-06-16 15:00:00,35.87,35.87,35.82,35.83,71833.0,29.035,29.035,28.9945,29.0026,71833.0
2017-06-16 15:10:00,35.83,35.83,35.8,35.83,55625.0,29.0026,29.0026,28.9783,29.0026,55625.0
2017-06-16 15:20:00,35.83,35.84,35.79,35.8,137931.0,29.0026,29.0107,28.9702,28.9783,137931.0
2017-06-16 15:30:00,35.8,35.82,35.78,35.79,205194.0,28.9783,28.9945,28.9621,28.9702,205194.0
2017-06-16 15:40:00,35.79,35.86,35.78,35.84,239112.0,28.9702,29.0269,28.9621,29.0107,239112.0
2017-06-16 15:50:00,35.84,35.88,35.84,35.87,353280.0,29.0107,29.0431,29.0107,29.035,353280.0
2017-06-19 09:30:00,36.13,36.22,36.08,36.21,214488.0,29.2455,29.3183,29.205,29.3102,214488.0
2017-06-19 09:40:00,36.21,36.22,36.15,36.18,134279.0,29.3102,29.3183,29.2616,29.2859,134279.0
2017-06-19 09:50:00,36.18,36.2,36.14,36.15,80995.0,29.2859,29.3021,29.2536,29.2616,80995.0
2017-06-19 10:00:00,36.15,36.29,36.14,36.22,191026.0,29.2616,29.375,29.2536,29.3183,191026.0
2017-06-19 10:10:00,36.22,36.23,36.17,36.18,89315.0,29.3183,29.3264,29.2778,29.2859,89315.0
2017-06-19 10:20:00,36.18,36.22,36.16,36.21,74449.0,29.2859,29.3183,29.2697,29.3102,74449.0
2017-06-19 10:30:00,36.21,36.23,36.14,36.15,122931.0,29.3102,29.3264,29.2536,29.2616,122931.0
2017-06-19 10:40:00,36.15,36.19,36.14,36.18,139850.0,29.2616,29.294,29.2536,29.2859,139850.0
2017-06-19 10:50:00,36.18,36.2,36.14,36.2,123193.0,29.2859,29.3021,29.2536,29.3021,123193.0
2017-06-19 11:00:00,36.18,36.26,36.16,36.25,126426.0,29.2859,29.3507,29.2697,29.3426,126426.0
2017-06-19 11:10:00,36.25,36.28,36.24,36.28,82185.0,29.3426,29.3669,29.3345,29.3669,82185.0
2017-06-19 11:20:00,36.27,36.32,36.27,36.3,93772.0,29.3588,29.3993,29.3588,29.3831,93772.0
2017-06-19 11:30:00,36.3,36.35,36.29,36.35,63718.0,29.3831,29.4235,29.375,29.4235,63718.0
2017-06-19 11:40:00,36.34,36.36,36.33,36.35,51052.0,29.4154,29.4316,29.4073,29.4235,51052.0
2017-06-19 11:50:00,36.34,36.35,36.29,36.29,36103.0,29.4154,29.4235,29.375,29.375,36103.0
2017-06-19 12:00:00,36.29,36.3,36.24,36.24,46502.0,29.375,29.3831,29.3345,29.3345,46502.0
2017-06-19 12:10:00,36.24,36.27,36.22,36.23,35996.0,29.3345,29.3588,29.3183,29.3264,35996.0
2017-06-19 12:20:00,36.25,36.25,36.21,36.23,26996.0,29.3426,29.3426,29.3102,29.3264,26996.0
2017-06-19 12:30:00,36.23,36.23,36.2,36.22,36814.0,29.3264,29.3264,29.3021,29.3183,36814.0
2017-06-19 12:40:00,36.22,36.22,36.2,36.2,41352.0,29.3183,29.3183,29.3021,29.3021,41352.0
2017-06-19 12:50:00,36.21,36.21,36.17,36.18,37349.0,29.3102,29.3102,29.2778,29.2859,37349.0
2017-06-19 13:00:00,36.18,36.2,36.16,36.2,33540.0,29.2859,29.3021,29.2697,29.3021,33540.0
2017-06-19 13:10:00,36.2,36.21,36.19,36.2,74653.0,29.3021,29.3102,29.294,29.3021,74653.0
2017-06-19 13:20:00,36.21,36.23,36.19,36.22,61857.0,29.3102,29.3264,29.294,29.3183,61857.0
2017-06-19 13:30:00,36.23,36.24,36.19,36.22,69975.0,29.3264,29.3345,29.294,29.3183,69975.0
2017-06-19 13:40:00,36.22,36.23,36.2,36.2,37543.0,29.3183,29.3264,29.3021,29.3021,37543.0
2017-06-19 13:50:00,36.21,36.21,36.19,36.2,28144.0,29.3102,29.3102,29.294,29.3021,28144.0
2017-06-19 14:00:00,36.2,36.22,36.15,36.16,249918.0,29.3021,29.3183,29.2616,29.2697,249918.0
2017-06-19 14:10:00,36.16,36.17,36.1,36.11,227882.0,29.2697,29.2778,29.2212,29.2293,227882.0
2017-06-19 14:20:00,36.12,36.15,36.09,36.1,87810.0,29.2374,29.2616,29.2131,29.2212,87810.0
2017-06-19 14:30:00,36.1,36.11,36.09,36.1,50738.0,29.2212,29.2293,29.2131,29.2212,50738.0
2017-06-19 14:40:00,36.11,36.13,36.09,36.11,120893.0,29.2293,29.2455,29.2131,29.2293,120893.0
2017-06-19 14:50:00,36.11,36.11,36.07,36.07,127436.0,29.2293,29.2293,29.1969,29.1969,127436.0
2017-06-19 15:00:00,36.07,36.11,36.07,36.11,113019.0,29.1969,29.2293,29.1969,29.2293,113019.0
2017-06-19 15:10:00,36.11,36.12,36.08,36.11,245954.0,29.2293,29.2374,29.205,29.2293,245954.0
2017-06-19 15:20:00,36.11,36.12,36.1,36.11,56547.0,29.2293,29.2374,29.2212,29.2293,56547.0
2017-06-19 15:30:00,36.11,36.17,36.1,36.17,232234.0,29.2293,29.2778,29.2212,29.2778,232234.0
2017-06-19 15:40:00,36.16,36.2,36.15,36.18,144229.0,29.2697,29.3021,29.2616,29.2859,144229.0
2017-06-19 15:50:00,36.18,36.21,36.17,36.2,331323.0,29.2859,29.3102,29.2778,29.3021,331323.0
2017-06-20 09:30:00,36.52,36.75,36.5,36.69,392952.0,29.5611,29.7473,29.545,29.6987,392952.0
2017-06-20 09:40:00,36.69,36.72,36.55,36.57,165086.0,29.6987,29.723,29.5854,29.6016,165086.0
2017-06-20 09:50:00,36.56,36.58,36.44,36.44,169137.0,29.5935,29.6097,29.4964,29.4964,169137.0
2017-06-20 10:00:00,36.45,36.49,36.42,36.44,100113.0,29.5045,29.5369,29.4802,29.4964,100113.0
2017-06-20 10:10:00,36.45,36.52,36.44,36.49,103523.0,29.5045,29.5611,29.4964,29.5369,103523.0
2017-06-20 10:20:00,36.49,36.51,36.44,36.44,110694.0,29.5369,29.553,29.4964,29.4964,110694.0
2017-06-20 10:30:00,36.44,36.52,36.44,36.49,46515.0,29.4964,29.5611,29.4964,29.5369,46515.0
2017-06-20 10:40:00,36.5,36.52,36.48,36.5,54320.0,29.545,29.5611,29.5288,29.545,54320.0
2017-06-20 10:50:00,36.49,36.5,36.43,36.47,63036.0,29.5369,29.545,29.4883,29.5207,63036.0
2017-06-20 11:00:00,36.46,36.46,36.37,36.4,93023.0,29.5126,29.5126,29.4397,29.464,93023.0
2017-06-20 11:10:00,36.4,36.42,36.36,36.38,90073.0,29.464,29.4802,29.4316,29.4478,90073.0
2017-06-20 11:20:00,36.38,36.39,36.33,36.34,166412.0,29.4478,29.4559,29.4073,29.4154,166412.0
2017-06-20 11:30:00,36.34,36.34,36.24,36.28,183634.0,29.4154,29.4154,29.3345,29.3669,183634.0
2017-06-20 11:40:00,36.28,36.37,36.27,36.36,57746.0,29.3669,29.4397,29.3588,29.4316,57746.0
2017-06-20 11:50:00,36.36,36.36,36.31,36.32,78011.0,29.4316,29.4316,29.3912,29.3993,78011.0
2017-06-20 12:00:00,36.32,36.38,36.31,36.38,112213.0,29.3993,29.4478,29.3912,29.4478,112213.0
2017-06-20 12:10:00,36.37,36.38,36.33,36.34,123595.0,29.4397,29.4478,29.4073,29.4154,123595.0
2017-06-20 12:20:00,36.34,36.35,36.29,36.3,112863.0,29.4154,29.4235,29.375,29.3831,112863.0
2017-06-20 12:30:00,36.3,36.33,36.29,36.33,33413.0,29.3831,29.4073,29.375,29.4073,33413.0
2017-06-20 12:40:00,36.33,36.35,36.3,36.31,64634.0,29.4073,29.4235,29.3831,29.3912,64634.0
2017-06-20 12:50:00,36.3,36.33,36.29,36.33,58370.0,29.3831,29.4073,29.375,29.4073,58370.0
2017-06-20 13:00:00,36.32,36.33,36.29,36.3,33443.0,29.3993,29.4073,29.375,29.3831,33443.0
2017-06-20 13:10:00,36.3,36.33,36.27,36.28,46563.0,29.3831,29.4073,29.3588,29.3669,46563.0
2017-06-20 13:20:00,36.28,36.31,36.27,36.27,37160.0,29.3669,29.3912,29.3588,29.3588,37160.0
2017-06-20 13:30:00,36.27,36.28,36.25,36.28,31097.0,29.3588,29.3669,29.3426,29.3669,31097.0
2017-06-20 13:40:00,36.28,36.29,36.24,36.24,63354.0,29.3669,29.375,29.3345,29.3345,63354.0
2017-06-20 13:50:00,36.23,36.26,36.22,36.25,47876.0,29.3264,29.3507,29.3183,29.3426,47876.0
2017-06-20 14:00:00,36.24,36.29,36.24,36.29,85572.0,29.3345,29.375,29.3345,29.375,85572.0
2017-06-20 14:10:00,36.29,36.29,36.25,36.26,57415.0,29.375,29.375,29.3426,29.3507,57415.0
2017-06-20 14:20:00,36.25,36.26,36.19,36.2,62474.0,29.3426,29.3507,29.294,29.3021,62474.0
2017-06-20 14:30:00,36.2,36.22,36.17,36.18,71474.0,29.3021,29.3183,29.2778,29.2859,71474.0
2017-06-20 14:40:00,36.18,36.22,36.17,36.22,53580.0,29.2859,29.3183,29.2778,29.3183,53580.0
2017-06-20 14:50:00,36.22,36.27,36.21,36.24,49393.0,29.3183,29.3588,29.3102,29.3345,49393.0
2017-06-20 15:00:00,36.24,36.28,36.23,36.26,116973.0,29.3345,29.3669,29.3264,29.3507,116973.0
2017-06-20 15:10:00,36.26,36.3,36.25,36.27,53214.0,29.3507,29.3831,29.3426,29.3588,53214.0
2017-06-20 15:20:00,36.27,36.27,36.21,36.25,71814.0,29.3588,29.3588,29.3102,29.3426,71814.0
2017-06-20 15:30:00,36.25,36.25,36.16,36.19,185003.0,29.3426,29.3426,29.2697,29.294,185003.0
2017-06-20 15:40:00,36.19,36.21,36.12,36.12,290961.0,29.294,29.3102,29.2374,29.2374,290961.0
2017-06-20 15:50:00,36.12,36.14,36.12,36.13,456351.0,29.2374,29.2536,29.2374,29.2455,456351.0
2017-06-21 09:30:00,36.21,36.47,36.21,36.41,338962.0,29.3102,29.5207,29.3102,29.4721,338962.0
2017-06-21 09:40:00,36.42,36.46,36.36,36.45,246377.0,29.4802,29.5126,29.4316,29.5045,246377.0
2017-06-21 09:50:00,36.45,36.51,36.42,36.51,179037.0,29.5045,29.553,29.4802,29.553,179037.0
2017-06-21 10:00:00,36.51,36.59,36.49,36.57,133923.0,29.553,29.6178,29.5369,29.6016,133923.0
2017-06-21 10:10:00,36.57,36.59,36.53,36.55,119487.0,29.6016,29.6178,29.5692,29.5854,119487.0
2017-06-21 10:20:00,36.55,36.59,36.53,36.53,106970.0,29.5854,29.6178,29.5692,29.5692,106970.0
2017-06-21 10:30:00,36.54,36.64,36.54,36.64,111576.0,29.5773,29.6583,29.5773,29.6583,111576.0
2017-06-21 10:40:00,36.64,36.72,36.64,36.67,210277.0,29.6583,29.723,29.6583,29.6826,210277.0
2017-06-21 10:50:00,36.66,36.68,36.66,36.68,100878.0,29.6745,29.6907,29.6745,29.6907,100878.0
2017-06-21 11:00:00,36.68,36.68,36.58,36.64,113834.0,29.6907,29.6907,29.6097,29.6583,113834.0
2017-06-21 11:10:00,36.64,36.64,36.59,36.63,103609.0,29.6583,29.6583,29.6178,29.6502,103609.0
2017-06-21 11:20:00,36.63,36.7,36.63,36.69,329933.0,29.6502,29.7068,29.6502,29.6987,329933.0
2017-06-21 11:30:00,36.69,36.75,36.68,36.73,119319.0,29.6987,29.7473,29.6907,29.7311,119319.0
2017-06-21 11:40:00,36.73,36.77,36.72,36.73,154833.0,29.7311,29.7635,29.723,29.7311,154833.0
2017-06-21 11:50:00,36.73,36.77,36.71,36.77,104714.0,29.7311,29.7635,29.7149,29.7635,104714.0
2017-06-21 12:00:00,36.77,36.77,36.71,36.75,210050.0,29.7635,29.7635,29.7149,29.7473,210050.0
2017-06-21 12:10:00,36.74,36.77,36.71,36.71,237110.0,29.7392,29.7635,29.7149,29.7149,237110.0
2017-06-21 12:20:00,36.7,36.75,36.7,36.72,100132.0,29.7068,29.7473,29.7068,29.723,100132.0
2017-06-21 12:30:00,36.73,36.75,36.67,36.7,139112.0,29.7311,29.7473,29.6826,29.7068,139112.0
2017-06-21 12:40:00,36.7,36.72,36.67,36.69,71339.0,29.7068,29.723,29.6826,29.6987,71339.0
2017-06-21 12:50:00,36.69,36.73,36.67,36.67,80243.0,29.6987,29.7311,29.6826,29.6826,80243.0
2017-06-21 13:00:00,36.68,36.72,36.68,36.72,67016.0,29.6907,29.723,29.6907,29.723,67016.0
2017-06-21 13:10:00,36.73,36.75,36.7,36.73,87445.0,29.7311,29.7473,29.7068,29.7311,87445.0
2017-06-21 13:20:00,36.73,36.75,36.72,36.73,160462.0,29.7311,29.7473,29.723,29.7311,160462.0
2017-06-21 13:30:00,36.73,36.78,36.73,36.74,78091.0,29.7311,29.7716,29.7311,29.7392,78091.0
2017-06-21 13:40:00,36.74,36.77,36.73,36.73,91355.0,29.7392,29.7635,29.7311,29.7311,91355.0
2017-06-21 13:50:00,36.73,36.74,36.68,36.72,94384.0,29.7311,29.7392,29.6907,29.723,94384.0
2017-06-21 14:00:00,36.72,36.73,36.67,36.69,58114.0,29.723,29.7311,29.6826,29.6987,58114.0
2017-06-21 14:10:00,36.68,36.75,36.68,36.74,65239.0,29.6907,29.7473,29.6907,29.7392,65239.0
2017-06-21 14:20:00,36.73,36.74,36.69,36.7,65678.0,29.7311,29.7392,29.6987,29.7068,65678.0
2017-06-21 14:30:00,36.7,36.77,36.69,36.77,110982.0,29.7068,29.7635,29.6987,29.7635,110982.0
2017-06-21 14:40:00,36.77,36.77,36.75,36.77,68929.0,29.7635,29.7635,29.7473,29.7635,68929.0
2017-06-21 14:50:00,36.77,36.78,36.73,36.74,111370.0,29.7635,29.7716,29.7311,29.7392,111370.0
2017-06-21 15:00:00,36.74,36.75,36.69,36.72,105973.0,29.7392,29.7473,29.6987,29.723,105973.0
2017-06-21 15:10:00,36.72,36.73,36.7,36.73,85416.0,29.723,29.7311,29.7068,29.7311,85416.0
2017-06-21 15:20:00,36.73,36.74,36.71,36.72,127738.0,29.7311,29.7392,29.7149,29.723,127738.0
2017-06-21 15:30:00,36.73,36.73,36.66,36.69,160886.0,29.7311,29.7311,29.6745,29.6987,160886.0
2017-06-21 15:40:00,36.68,36.74,36.67,36.74,191501.0,29.6907,29.7392,29.6826,29.7392,191501.0
2017-06-21 15:50:00,36.74,36.75,36.7,36.7,726049.0,29.7392,29.7473,29.7068,29.7068,726049.0
2017-06-22 09:30:00,36.72,36.92,36.65,36.66,383188.0,29.723,29.8849,29.6664,29.6745,383188.0
2017-06-22 09:40:00,36.67,36.77,36.66,36.76,241433.0,29.6826,29.7635,29.6745,29.7554,241433.0
2017-06-22 09:50:00,36.75,36.78,36.7,36.74,195011.0,29.7473,29.7716,29.7068,29.7392,195011.0
2017-06-22 10:00:00,36.74,36.76,36.71,36.73,96711.0,29.7392,29.7554,29.7149,29.7311,96711.0
2017-06-22 10:10:00,36.73,36.73,36.69,36.7,218163.0,29.7311,29.7311,29.6987,29.7068,218163.0
2017-06-22 10:20:00,36.7,36.71,36.64,36.68,94407.0,29.7068,29.7149,29.6583,29.6907,94407.0
2017-06-22 10:30:00,36.68,36.74,36.65,36.66,448694.0,29.6907,29.7392,29.6664,29.6745,448694.0
2017-06-22 10:40:00,36.65,36.68,36.63,36.68,102426.0,29.6664,29.6907,29.6502,29.6907,102426.0
2017-06-22 10:50:00,36.68,36.69,36.65,36.67,110829.0,29.6907,29.6987,29.6664,29.6826,110829.0
2017-06-22 11:00:00,36.67,36.75,36.65,36.67,184835.0,29.6826,29.7473,29.6664,29.6826,184835.0
2017-06-22 11:10:00,36.67,36.69,36.65,36.66,95988.0,29.6826,29.6987,29.6664,29.6745,95988.0
2017-06-22 11:20:00,36.66,36.68,36.65,36.68,99650.0,29.6745,29.6907,29.6664,29.6907,99650.0
2017-06-22 11:30:00,36.67,36.68,36.65,36.67,64610.0,29.6826,29.6907,29.6664,29.6826,64610.0
2017-06-22 11:40:00,36.66,36.68,36.65,36.66,131302.0,29.6745,29.6907,29.6664,29.6745,131302.0
2017-06-22 11:50:00,36.66,36.68,36.65,36.68,108276.0,29.6745,29.6907,29.6664,29.6907,108276.0
2017-06-22 12:00:00,36.68,36.69,36.65,36.66,137948.0,29.6907,29.6987,29.6664,29.6745,137948.0
2017-06-22 12:10:00,36.66,36.67,36.65,36.65,30199.0,29.6745,29.6826,29.6664,29.6664,30199.0
2017-06-22 12:20:00,36.65,36.67,36.65,36.67,43007.0,29.6664,29.6826,29.6664,29.6826,43007.0
2017-06-22 12:30:00,36.66,36.71,36.66,36.7,44785.0,29.6745,29.7149,29.6745,29.7068,44785.0
2017-06-22 12:40:00,36.7,36.71,36.68,36.71,59703.0,29.7068,29.7149,29.6907,29.7149,59703.0
2017-06-22 12:50:00,36.71,36.73,36.69,36.7,55091.0,29.7149,29.7311,29.6987,29.7068,55091.0
2017-06-22 13:00:00,36.7,36.72,36.69,36.7,44957.0,29.7068,29.723,29.6987,29.7068,44957.0
2017-06-22 13:10:00,36.7,36.71,36.66,36.66,56340.0,29.7068,29.7149,29.6745,29.6745,56340.0
2017-06-22 13:20:00,36.66,36.68,36.65,36.68,62863.0,29.6745,29.6907,29.6664,29.6907,62863.0
2017-06-22 13:30:00,36.67,36.69,36.66,36.69,51558.0,29.6826,29.6987,29.6745,29.6987,51558.0
2017-06-22 13:40:00,36.69,36.7,36.65,36.67,97982.0,29.6987,29.7068,29.6664,29.6826,97982.0
2017-06-22 13:50:00,36.67,36.69,36.67,36.67,44113.0,29.6826,29.6987,29.6826,29.6826,44113.0
2017-06-22 14:00:00,36.66,36.69,36.66,36.69,57256.0,29.6745,29.6987,29.6745,29.6987,57256.0
2017-06-22 14:10:00,36.68,36.69,36.65,36.66,76011.0,29.6907,29.6987,29.6664,29.6745,76011.0
2017-06-22 14:20:00,36.65,36.67,36.65,36.67,91947.0,29.6664,29.6826,29.6664,29.6826,91947.0
2017-06-22 14:30:00,36.66,36.67,36.65,36.65,67868.0,29.6745,29.6826,29.6664,29.6664,67868.0
2017-06-22 14:40:00,36.65,36.68,36.65,36.68,146347.0,29.6664,29.6907,29.6664,29.6907,146347.0
2017-06-22 14:50:00,36.68,36.72,36.67,36.71,179248.0,29.6907,29.723,29.6826,29.7149,179248.0
2017-06-22 15:00:00,36.72,36.72,36.69,36.72,92544.0,29.723,29.723,29.6987,29.723,92544.0
2017-06-22 15:10:00,36.72,36.73,36.67,36.69,114901.0,29.723,29.7311,29.6826,29.6987,114901.0
2017-06-22 15:20:00,36.69,36.71,36.68,36.71,100469.0,29.6987,29.7149,29.6907,29.7149,100469.0
2017-06-22 15:30:00,36.71,36.72,36.68,36.68,194708.0,29.7149,29.723,29.6907,29.6907,194708.0
2017-06-22 15:40:00,36.68,36.72,36.67,36.7,310251.0,29.6907,29.723,29.6826,29.7068,310251.0
2017-06-22 15:50:00,36.7,36.73,36.7,36.72,884846.0,29.7068,29.7311,29.7068,29.723,884846.0
2017-06-23 09:30:00,36.72,36.74,36.63,36.64,388823.0,29.723,29.7392,29.6502,29.6583,388823.0
2017-06-23 09:40:00,36.63,36.64,36.54,36.55,296075.0,29.6502,29.6583,29.5773,29.5854,296075.0
2017-06-23 09:50:00,36.55,36.6,36.54,36.59,92206.0,29.5854,29.6259,29.5773,29.6178,92206.0
2017-06-23 10:00:00,36.6,36.64,36.57,36.64,86292.0,29.6259,29.6583,29.6016,29.6583,86292.0
2017-06-23 10:10:00,36.64,36.66,36.6,36.61,66156.0,29.6583,29.6745,29.6259,29.634,66156.0
2017-06-23 10:20:00,36.6,36.72,36.6,36.69,85579.0,29.6259,29.723,29.6259,29.6987,85579.0
2017-06-23 10:30:00,36.7,36.77,36.7,36.76,88335.0,29.7068,29.7635,29.7068,29.7554,88335.0
2017-06-23 10:40:00,36.76,36.78,36.72,36.73,102795.0,29.7554,29.7716,29.723,29.7311,102795.0
2017-06-23 10:50:00,36.72,36.75,36.7,36.75,104664.0,29.723,29.7473,29.7068,29.7473,104664.0
2017-06-23 11:00:00,36.75,36.75,36.7,36.71,61659.0,29.7473,29.7473,29.7068,29.7149,61659.0
2017-06-23 11:10:00,36.7,36.72,36.69,36.7,105686.0,29.7068,29.723,29.6987,29.7068,105686.0
2017-06-23 11:20:00,36.69,36.74,36.69,36.69,102172.0,29.6987,29.7392,29.6987,29.6987,102172.0
2017-06-23 11:30:00,36.69,36.72,36.69,36.72,69017.0,29.6987,29.723,29.6987,29.723,69017.0
2017-06-23 11:40:00,36.72,36.76,36.71,36.75,61641.0,29.723,29.7554,29.7149,29.7473,61641.0
2017-06-23 11:50:00,36.75,36.75,36.73,36.74,104104.0,29.7473,29.7473,29.7311,29.7392,104104.0
2017-06-23 12:00:00,36.74,36.74,36.72,36.73,114120.0,29.7392,29.7392,29.723,29.7311,114120.0
2017-06-23 12:10:00,36.74,36.75,36.73,36.74,143951.0,29.7392,29.7473,29.7311,29.7392,143951.0
2017-06-23 12:20:00,36.74,36.74,36.73,36.74,38340.0,29.7392,29.7392,29.7311,29.7392,38340.0
2017-06-23 12:30:00,36.74,36.74,36.71,36.71,69993.0,29.7392,29.7392,29.7149,29.7149,69993.0
2017-06-23 12:40:00,36.71,36.73,36.7,36.7,67455.0,29.7149,29.7311,29.7068,29.7068,67455.0
2017-06-23 12:50:00,36.71,36.71,36.69,36.69,40313.0,29.7149,29.7149,29.6987,29.6987,40313.0
2017-06-23 13:00:00,36.68,36.69,36.67,36.68,83211.0,29.6907,29.6987,29.6826,29.6907,83211.0
2017-06-23 13:10:00,36.68,36.72,36.67,36.72,127581.0,29.6907,29.723,29.6826,29.723,127581.0
2017-06-23 13:20:00,36.72,36.72,36.71,36.72,101656.0,29.723,29.723,29.7149,29.723,101656.0
2017-06-23 13:30:00,36.72,36.72,36.69,36.71,85482.0,29.723,29.723,29.6987,29.7149,85482.0
2017-06-23 13:40:00,36.7,36.71,36.7,36.71,54319.0,29.7068,29.7149,29.7068,29.7149,54319.0
2017-06-23 13:50:00,36.71,36.73,36.7,36.71,79153.0,29.7149,29.7311,29.7068,29.7149,79153.0
2017-06-23 14:00:00,36.71,36.72,36.71,36.72,40264.0,29.7149,29.723,29.7149,29.723,40264.0
2017-06-23 14:10:00,36.72,36.73,36.71,36.73,57465.0,29.723,29.7311,29.7149,29.7311,57465.0
2017-06-23 14:20:00,36.73,36.73,36.7,36.7,123410.0,29.7311,29.7311,29.7068,29.7068,123410.0
2017-06-23 14:30:00,36.7,36.72,36.68,36.69,97799.0,29.7068,29.723,29.6907,29.6987,97799.0
2017-06-23 14:40:00,36.68,36.69,36.65,36.68,79633.0,29.6907,29.6987,29.6664,29.6907,79633.0
2017-06-23 14:50:00,36.68,36.7,36.66,36.66,88760.0,29.6907,29.7068,29.6745,29.6745,88760.0
2017-06-23 15:00:00,36.66,36.72,36.63,36.72,111750.0,29.6745,29.723,29.6502,29.723,111750.0
2017-06-23 15:10:00,36.71,36.73,36.68,36.7,124933.0,29.7149,29.7311,29.6907,29.7068,124933.0
2017-06-23 15:20:00,36.71,36.72,36.67,36.68,126526.0,29.7149,29.723,29.6826,29.6907,126526.0
2017-06-23 15:30:00,36.69,36.72,36.66,36.69,229787.0,29.6987,29.723,29.6745,29.6987,229787.0
2017-06-23 15:40:00,36.68,36.75,36.68,36.73,282481.0,29.6907,29.7473,29.6907,29.7311,282481.0
2017-06-23 15:50:00,36.73,36.75,36.7,36.72,748408.0,29.7311,29.7473,29.7068,29.723,748408.0
2017-06-26 09:30:00,36.44,36.52,36.35,36.5,485819.0,30.2483,30.3147,30.1736,30.2981,485819.0
2017-06-26 09:40:00,36.5,36.52,36.45,36.48,260143.0,30.2981,30.3147,30.2566,30.2815,260143.0
2017-06-26 09:50:00,36.48,36.48,36.4,36.44,245930.0,30.2815,30.2815,30.2151,30.2483,245930.0
2017-06-26 10:00:00,36.44,36.44,36.36,36.37,237823.0,30.2483,30.2483,30.1819,30.1902,237823.0
2017-06-26 10:10:00,36.37,36.38,36.31,36.33,451566.0,30.1902,30.1985,30.1404,30.157,451566.0
2017-06-26 10:20:00,36.33,36.41,36.31,36.41,375332.0,30.157,30.2234,30.1404,30.2234,375332.0
2017-06-26 10:30:00,36.41,36.41,36.31,36.31,243543.0,30.2234,30.2234,30.1404,30.1404,243543.0
2017-06-26 10:40:00,36.31,36.32,36.22,36.26,514132.0,30.1404,30.1487,30.0657,30.0989,514132.0
2017-06-26 10:50:00,36.26,36.29,36.16,36.17,323074.0,30.0989,30.1238,30.0159,30.0242,323074.0
2017-06-26 11:00:00,36.17,36.21,36.11,36.13,226282.0,30.0242,30.0574,29.9744,29.991,226282.0
2017-06-26 11:10:00,36.14,36.15,36.08,36.1,202966.0,29.9993,30.0076,29.9495,29.9661,202966.0
2017-06-26 11:20:00,36.1,36.11,36.03,36.09,392557.0,29.9661,29.9744,29.9079,29.9578,392557.0
2017-06-26 11:30:00,36.09,36.09,35.92,36.0,444801.0,29.9578,29.9578,29.8166,29.883,444801.0
2017-06-26 11:40:00,36.0,36.06,35.98,36.04,124184.0,29.883,29.9328,29.8664,29.9162,124184.0
2017-06-26 11:50:00,36.04,36.06,36.0,36.05,130123.0,29.9162,29.9328,29.883,29.9245,130123.0
2017-06-26 12:00:00,36.05,36.1,36.02,36.04,93665.0,29.9245,29.9661,29.8996,29.9162,93665.0
2017-06-26 12:10:00,36.05,36.09,36.04,36.05,120705.0,29.9245,29.9578,29.9162,29.9245,120705.0
2017-06-26 12:20:00,36.05,36.07,36.02,36.04,79317.0,29.9245,29.9411,29.8996,29.9162,79317.0
2017-06-26 12:30:00,36.04,36.11,36.03,36.1,94719.0,29.9162,29.9744,29.9079,29.9661,94719.0
2017-06-26 12:40:00,36.11,36.17,36.08,36.09,211144.0,29.9744,30.0242,29.9495,29.9578,211144.0
2017-06-26 12:50:00,36.09,36.13,36.09,36.1,63887.0,29.9578,29.991,29.9578,29.9661,63887.0
2017-06-26 13:00:00,36.11,36.11,36.05,36.09,78575.0,29.9744,29.9744,29.9245,29.9578,78575.0
2017-06-26 13:10:00,36.09,36.09,36.06,36.08,74228.0,29.9578,29.9578,29.9328,29.9495,74228.0
2017-06-26 13:20:00,36.09,36.12,36.09,36.12,69298.0,29.9578,29.9827,29.9578,29.9827,69298.0
2017-06-26 13:30:00,36.12,36.14,36.1,36.13,67018.0,29.9827,29.9993,29.9661,29.991,67018.0
2017-06-26 13:40:00,36.14,36.17,36.13,36.14,136321.0,29.9993,30.0242,29.991,29.9993,136321.0
2017-06-26 13:50:00,36.14,36.16,36.12,36.16,118153.0,29.9993,30.0159,29.9827,30.0159,118153.0
2017-06-26 14:00:00,36.16,36.16,36.09,36.1,169362.0,30.0159,30.0159,29.9578,29.9661,169362.0
2017-06-26 14:10:00,36.1,36.11,36.06,36.1,111588.0,29.9661,29.9744,29.9328,29.9661,111588.0
2017-06-26 14:20:00,36.09,36.11,36.07,36.09,74850.0,29.9578,29.9744,29.9411,29.9578,74850.0
2017-06-26 14:30:00,36.09,36.12,36.09,36.12,103984.0,29.9578,29.9827,29.9578,29.9827,103984.0
2017-06-26 14:40:00,36.12,36.15,36.1,36.11,122549.0,29.9827,30.0076,29.9661,29.9744,122549.0
2017-06-26 14:50:00,36.12,36.13,36.09,36.12,151637.0,29.9827,29.991,29.9578,29.9827,151637.0
2017-06-26 15:00:00,36.11,36.15,36.07,36.15,118157.0,29.9744,30.0076,29.9411,30.0076,118157.0
2017-06-26 15:10:00,36.15,36.15,36.08,36.11,170992.0,30.0076,30.0076,29.9495,29.9744,170992.0
2017-06-26 15:20:00,36.11,36.12,36.06,36.1,183584.0,29.9744,29.9827,29.9328,29.9661,183584.0
2017-06-26 15:30:00,36.1,36.11,36.07,36.1,302204.0,29.9661,29.9744,29.9411,29.9661,302204.0
2017-06-26 15:40:00,36.09,36.12,36.08,36.11,343859.0,29.9578,29.9827,29.9495,29.9744,343859.0
2017-06-26 15:50:00,36.11,36.13,36.09,36.12,723700.0,29.9744,29.991,29.9578,29.9827,723700.0
2017-06-27 09:30:00,35.79,35.79,35.37,35.44,513461.0,29.7087,29.7087,29.3601,29.4182,513461.0
2017-06-27 09:40:00,35.44,35.48,35.35,35.37,282029.0,29.4182,29.4514,29.3435,29.3601,282029.0
2017-06-27 09:50:00,35.36,35.42,35.32,35.4,280685.0,29.3518,29.4016,29.3186,29.385,280685.0
2017-06-27 10:00:00,35.4,35.5,35.39,35.47,131311.0,29.385,29.468,29.3767,29.4431,131311.0
2017-06-27 10:10:00,35.48,35.49,35.39,35.4,115528.0,29.4514,29.4597,29.3767,29.385,115528.0
2017-06-27 10:20:00,35.4,35.46,35.33,35.34,238866.0,29.385,29.4348,29.3269,29.3352,238866.0
2017-06-27 10:30:00,35.35,35.38,35.32,35.36,185367.0,29.3435,29.3684,29.3186,29.3518,185367.0
2017-06-27 10:40:00,35.35,35.39,35.35,35.36,116682.0,29.3435,29.3767,29.3435,29.3518,116682.0
2017-06-27 10:50:00,35.36,35.39,35.35,35.38,110786.0,29.3518,29.3767,29.3435,29.3684,110786.0
2017-06-27 11:00:00,35.38,35.44,35.35,35.36,120903.0,29.3684,29.4182,29.3435,29.3518,120903.0
2017-06-27 11:10:00,35.35,35.37,35.33,35.33,183639.0,29.3435,29.3601,29.3269,29.3269,183639.0
2017-06-27 11:20:00,35.34,35.34,35.28,35.3,151507.0,29.3352,29.3352,29.2854,29.302,151507.0
2017-06-27 11:30:00,35.3,35.33,35.28,35.31,154156.0,29.302,29.3269,29.2854,29.3103,154156.0
2017-06-27 11:40:00,35.31,35.32,35.27,35.28,232418.0,29.3103,29.3186,29.2771,29.2854,232418.0
2017-06-27 11:50:00,35.27,35.29,35.27,35.27,147763.0,29.2771,29.2937,29.2771,29.2771,147763.0
2017-06-27 12:00:00,35.28,35.3,35.27,35.28,98390.0,29.2854,29.302,29.2771,29.2854,98390.0
2017-06-27 12:10:00,35.27,35.29,35.23,35.23,105312.0,29.2771,29.2937,29.2439,29.2439,105312.0
2017-06-27 12:20:00,35.22,35.28,35.22,35.26,126387.0,29.2356,29.2854,29.2356,29.2688,126387.0
2017-06-27 12:30:00,35.25,35.26,35.15,35.18,118167.0,29.2605,29.2688,29.1775,29.2024,118167.0
2017-06-27 12:40:00,35.17,35.19,35.16,35.19,54175.0,29.1941,29.2107,29.1858,29.2107,54175.0
2017-06-27 12:50:00,35.19,35.19,35.12,35.16,115890.0,29.2107,29.2107,29.1526,29.1858,115890.0
2017-06-27 13:00:00,35.17,35.17,35.12,35.15,119903.0,29.1941,29.1941,29.1526,29.1775,119903.0
2017-06-27 13:10:00,35.15,35.15,35.11,35.14,103444.0,29.1775,29.1775,29.1443,29.1692,103444.0
2017-06-27 13:20:00,35.14,35.17,35.14,35.14,91896.0,29.1692,29.1941,29.1692,29.1692,91896.0
2017-06-27 13:30:00,35.13,35.14,35.04,35.05,148020.0,29.1609,29.1692,29.0862,29.0945,148020.0
2017-06-27 13:40:00,35.04,35.08,34.96,35.01,223510.0,29.0862,29.1194,29.0198,29.0613,223510.0
2017-06-27 13:50:00,35.01,35.06,34.99,35.05,232358.0,29.0613,29.1028,29.0447,29.0945,232358.0
2017-06-27 14:00:00,35.06,35.13,35.05,35.13,151783.0,29.1028,29.1609,29.0945,29.1609,151783.0
2017-06-27 14:10:00,35.14,35.2,35.12,35.19,124308.0,29.1692,29.219,29.1526,29.2107,124308.0
2017-06-27 14:20:00,35.19,35.28,35.14,35.26,110153.0,29.2107,29.2854,29.1692,29.2688,110153.0
2017-06-27 14:30:00,35.26,35.28,35.2,35.21,65475.0,29.2688,29.2854,29.219,29.2273,65475.0
2017-06-27 14:40:00,35.22,35.29,35.2,35.29,56413.0,29.2356,29.2937,29.219,29.2937,56413.0
2017-06-27 14:50:00,35.29,35.29,35.22,35.23,105498.0,29.2937,29.2937,29.2356,29.2439,105498.0
2017-06-27 15:00:00,35.23,35.26,35.18,35.23,144101.0,29.2439,29.2688,29.2024,29.2439,144101.0
2017-06-27 15:10:00,35.22,35.25,35.17,35.18,151104.0,29.2356,29.2605,29.1941,29.2024,151104.0
2017-06-27 15:20:00,35.18,35.22,35.15,35.15,158130.0,29.2024,29.2356,29.1775,29.1775,158130.0
2017-06-27 15:30:00,35.16,35.16,35.1,35.14,231582.0,29.1858,29.1858,29.136,29.1692,231582.0
2017-06-27 15:40:00,35.14,35.19,35.12,35.16,349234.0,29.1692,29.2107,29.1526,29.1858,349234.0
2017-06-27 15:50:00,35.16,35.17,35.1,35.12,761528.0,29.1858,29.1941,29.136,29.1526,761528.0
2017-06-28 09:30:00,35.27,35.28,34.85,34.85,487246.0,29.2771,29.2854,28.9284,28.9284,487246.0
2017-06-28 09:40:00,34.85,34.92,34.75,34.87,411561.0,28.9284,28.9866,28.8454,28.945,411561.0
2017-06-28 09:50:00,34.86,34.88,34.78,34.82,183123.0,28.9367,28.9533,28.8703,28.9035,183123.0
2017-06-28 10:00:00,34.81,34.98,34.8,34.97,325506.0,28.8952,29.0364,28.8869,29.0281,325506.0
2017-06-28 10:10:00,34.96,35.02,34.96,35.01,447274.0,29.0198,29.0696,29.0198,29.0613,447274.0
2017-06-28 10:20:00,35.01,35.04,34.99,35.01,161218.0,29.0613,29.0862,29.0447,29.0613,161218.0
2017-06-28 10:30:00,35.01,35.11,34.99,35.11,137976.0,29.0613,29.1443,29.0447,29.1443,137976.0
2017-06-28 10:40:00,35.11,35.22,35.1,35.21,151803.0,29.1443,29.2356,29.136,29.2273,151803.0
2017-06-28 10:50:00,35.22,35.23,35.15,35.16,185424.0,29.2356,29.2439,29.1775,29.1858,185424.0
2017-06-28 11:00:00,35.16,35.18,35.1,35.13,142087.0,29.1858,29.2024,29.136,29.1609,142087.0
2017-06-28 11:10:00,35.14,35.24,35.12,35.23,161076.0,29.1692,29.2522,29.1526,29.2439,161076.0
2017-06-28 11:20:00,35.23,35.27,35.2,35.23,113530.0,29.2439,29.2771,29.219,29.2439,113530.0
2017-06-28 11:30:00,35.23,35.24,35.19,35.21,123972.0,29.2439,29.2522,29.2107,29.2273,123972.0
2017-06-28 11:40:00,35.21,35.28,35.2,35.28,97085.0,29.2273,29.2854,29.219,29.2854,97085.0
2017-06-28 11:50:00,35.28,35.29,35.22,35.23,110337.0,29.2854,29.2937,29.2356,29.2439,110337.0
2017-06-28 12:00:00,35.22,35.25,35.18,35.18,254393.0,29.2356,29.2605,29.2024,29.2024,254393.0
2017-06-28 12:10:00,35.18,35.2,35.14,35.15,253299.0,29.2024,29.219,29.1692,29.1775,253299.0
2017-06-28 12:20:00,35.15,35.18,35.13,35.15,144332.0,29.1775,29.2024,29.1609,29.1775,144332.0
2017-06-28 12:30:00,35.15,35.18,35.13,35.18,73903.0,29.1775,29.2024,29.1609,29.2024,73903.0
2017-06-28 12:40:00,35.18,35.23,35.17,35.19,108530.0,29.2024,29.2439,29.1941,29.2107,108530.0
2017-06-28 12:50:00,35.19,35.21,35.18,35.21,37352.0,29.2107,29.2273,29.2024,29.2273,37352.0
2017-06-28 13:00:00,35.21,35.25,35.18,35.18,103700.0,29.2273,29.2605,29.2024,29.2024,103700.0
2017-06-28 13:10:00,35.18,35.22,35.18,35.2,73213.0,29.2024,29.2356,29.2024,29.219,73213.0
2017-06-28 13:20:00,35.21,35.24,35.2,35.24,82581.0,29.2273,29.2522,29.219,29.2522,82581.0
2017-06-28 13:30:00,35.25,35.28,35.21,35.28,104467.0,29.2605,29.2854,29.2273,29.2854,104467.0
2017-06-28 13:40:00,35.27,35.29,35.24,35.27,282703.0,29.2771,29.2937,29.2522,29.2771,282703.0
2017-06-28 13:50:00,35.27,35.28,35.26,35.28,91253.0,29.2771,29.2854,29.2688,29.2854,91253.0
2017-06-28 14:00:00,35.28,35.28,35.22,35.24,67614.0,29.2854,29.2854,29.2356,29.2522,67614.0
2017-06-28 14:10:00,35.24,35.32,35.24,35.32,87217.0,29.2522,29.3186,29.2522,29.3186,87217.0
2017-06-28 14:20:00,35.31,35.31,35.27,35.28,85350.0,29.3103,29.3103,29.2771,29.2854,85350.0
2017-06-28 14:30:00,35.28,35.3,35.27,35.3,75553.0,29.2854,29.302,29.2771,29.302,75553.0
2017-06-28 14:40:00,35.3,35.32,35.29,35.3,121387.0,29.302,29.3186,29.2937,29.302,121387.0
2017-06-28 14:50:00,35.29,35.34,35.29,35.34,59765.0,29.2937,29.3352,29.2937,29.3352,59765.0
2017-06-28 15:00:00,35.34,35.37,35.33,35.36,304811.0,29.3352,29.3601,29.3269,29.3518,304811.0
2017-06-28 15:10:00,35.35,35.36,35.3,35.3,147249.0,29.3435,29.3518,29.302,29.302,147249.0
2017-06-28 15:20:00,35.3,35.38,35.29,35.36,204611.0,29.302,29.3684,29.2937,29.3518,204611.0
2017-06-28 15:30:00,35.35,35.37,35.33,35.33,185131.0,29.3435,29.3601,29.3269,29.3269,185131.0
2017-06-28 15:40:00,35.34,35.38,35.3,35.32,410362.0,29.3352,29.3684,29.302,29.3186,410362.0
2017-06-28 15:50:00,35.31,35.39,35.31,35.34,933262.0,29.3103,29.3767,29.3103,29.3352,933262.0
2017-06-29 09:30:00,35.23,35.23,34.96,35.02,263781.0,29.2439,29.2439,29.0198,29.0696,263781.0
2017-06-29 09:40:00,35.02,35.04,34.91,34.98,342570.0,29.0696,29.0862,28.9783,29.0364,342570.0
2017-06-29 09:50:00,34.97,35.04,34.95,34.95,97176.0,29.0281,29.0862,29.0115,29.0115,97176.0
2017-06-29 10:00:00,34.95,34.97,34.83,34.86,168046.0,29.0115,29.0281,28.9118,28.9367,168046.0
2017-06-29 10:10:00,34.85,34.87,34.79,34.82,133479.0,28.9284,28.945,28.8786,28.9035,133479.0
2017-06-29 10:20:00,34.81,34.82,34.7,34.8,256760.0,28.8952,28.9035,28.8039,28.8869,256760.0
2017-06-29 10:30:00,34.79,34.88,34.78,34.87,71332.0,28.8786,28.9533,28.8703,28.945,71332.0
2017-06-29 10:40:00,34.87,34.94,34.86,34.93,51081.0,28.945,29.0032,28.9367,28.9949,51081.0
2017-06-29 10:50:00,34.92,34.93,34.83,34.86,106106.0,28.9866,28.9949,28.9118,28.9367,106106.0
2017-06-29 11:00:00,34.86,34.87,34.8,34.81,93678.0,28.9367,28.945,28.8869,28.8952,93678.0
2017-06-29 11:10:00,34.81,34.81,34.71,34.74,193979.0,28.8952,28.8952,28.8122,28.8371,193979.0
2017-06-29 11:20:00,34.74,34.75,34.63,34.64,227983.0,28.8371,28.8454,28.7458,28.7541,227983.0
2017-06-29 11:30:00,34.64,34.72,34.59,34.7,240139.0,28.7541,28.8205,28.7126,28.8039,240139.0
2017-06-29 11:40:00,34.69,34.77,34.64,34.75,106487.0,28.7956,28.862,28.7541,28.8454,106487.0
2017-06-29 11:50:00,34.74,34.77,34.68,34.69,135795.0,28.8371,28.862,28.7873,28.7956,135795.0
2017-06-29 12:00:00,34.68,34.72,34.64,34.71,130571.0,28.7873,28.8205,28.7541,28.8122,130571.0
2017-06-29 12:10:00,34.71,34.72,34.64,34.65,198699.0,28.8122,28.8205,28.7541,28.7624,198699.0
2017-06-29 12:20:00,34.66,34.7,34.59,34.61,206097.0,28.7707,28.8039,28.7126,28.7292,206097.0
2017-06-29 12:30:00,34.6,34.68,34.59,34.65,124858.0,28.7209,28.7873,28.7126,28.7624,124858.0
2017-06-29 12:40:00,34.65,34.72,34.63,34.67,148124.0,28.7624,28.8205,28.7458,28.779,148124.0
2017-06-29 12:50:00,34.66,34.69,34.62,34.65,117150.0,28.7707,28.7956,28.7375,28.7624,117150.0
2017-06-29 13:00:00,34.65,34.67,34.58,34.62,49155.0,28.7624,28.779,28.7043,28.7375,49155.0
2017-06-29 13:10:00,34.62,34.63,34.57,34.62,99184.0,28.7375,28.7458,28.696,28.7375,99184.0
2017-06-29 13:20:00,34.62,34.63,34.53,34.56,193820.0,28.7375,28.7458,28.6628,28.6877,193820.0
2017-06-29 13:30:00,34.57,34.71,34.56,34.71,175362.0,28.696,28.8122,28.6877,28.8122,175362.0
2017-06-29 13:40:00,34.7,34.75,34.69,34.73,107952.0,28.8039,28.8454,28.7956,28.8288,107952.0
2017-06-29 13:50:00,34.72,34.74,34.69,34.72,94494.0,28.8205,28.8371,28.7956,28.8205,94494.0
2017-06-29 14:00:00,34.72,34.83,34.69,34.82,169936.0,28.8205,28.9118,28.7956,28.9035,169936.0
2017-06-29 14:10:00,34.81,34.85,34.78,34.81,116681.0,28.8952,28.9284,28.8703,28.8952,116681.0
2017-06-29 14:20:00,34.8,34.92,34.8,34.9,176012.0,28.8869,28.9866,28.8869,28.97,176012.0
2017-06-29 14:30:00,34.9,34.91,34.84,34.88,131153.0,28.97,28.9783,28.9201,28.9533,131153.0
2017-06-29 14:40:00,34.88,34.91,34.85,34.86,110930.0,28.9533,28.9783,28.9284,28.9367,110930.0
2017-06-29 14:50:00,34.85,34.86,34.81,34.84,189643.0,28.9284,28.9367,28.8952,28.9201,189643.0
2017-06-29 15:00:00,34.84,34.87,34.83,34.85,183698.0,28.9201,28.945,28.9118,28.9284,183698.0
2017-06-29 15:10:00,34.85,34.91,34.81,34.91,98991.0,28.9284,28.9783,28.8952,28.9783,98991.0
2017-06-29 15:20:00,34.91,34.91,34.83,34.84,97323.0,28.9783,28.9783,28.9118,28.9201,97323.0
2017-06-29 15:30:00,34.84,34.95,34.83,34.94,196277.0,28.9201,29.0115,28.9118,29.0032,196277.0
2017-06-29 15:40:00,34.94,34.94,34.86,34.86,238488.0,29.0032,29.0032,28.9367,28.9367,238488.0
2017-06-29 15:50:00,34.87,34.9,34.82,34.83,505463.0,28.945,28.97,28.9035,28.9118,505463.0
2017-06-30 09:30:00,34.84,35.04,34.84,35.04,307839.0,28.9201,29.0862,28.9201,29.0862,307839.0
2017-06-30 09:40:00,35.04,35.09,34.98,35.03,153306.0,29.0862,29.1277,29.0364,29.0779,153306.0
2017-06-30 09:50:00,35.02,35.06,34.91,34.92,239167.0,29.0696,29.1028,28.9783,28.9866,239167.0
2017-06-30 10:00:00,34.92,34.95,34.86,34.92,172184.0,28.9866,29.0115,28.9367,28.9866,172184.0
2017-06-30 10:10:00,34.91,34.91,34.78,34.83,114254.0,28.9783,28.9783,28.8703,28.9118,114254.0
2017-06-30 10:20:00,34.82,34.89,34.8,34.86,181822.0,28.9035,28.9616,28.8869,28.9367,181822.0
2017-06-30 10:30:00,34.87,34.96,34.87,34.88,88807.0,28.945,29.0198,28.945,28.9533,88807.0
2017-06-30 10:40:00,34.88,34.91,34.81,34.83,86619.0,28.9533,28.9783,28.8952,28.9118,86619.0
2017-06-30 10:50:00,34.83,34.89,34.83,34.86,99034.0,28.9118,28.9616,28.9118,28.9367,99034.0
2017-06-30 11:00:00,34.86,34.86,34.83,34.84,143457.0,28.9367,28.9367,28.9118,28.9201,143457.0
2017-06-30 11:10:00,34.85,34.87,34.82,34.83,151517.0,28.9284,28.945,28.9035,28.9118,151517.0
2017-06-30 11:20:00,34.83,34.86,34.75,34.75,193313.0,28.9118,28.9367,28.8454,28.8454,193313.0
2017-06-30 11:30:00,34.76,34.76,34.7,34.71,130680.0,28.8537,28.8537,28.8039,28.8122,130680.0
2017-06-30 11:40:00,34.72,34.78,34.71,34.77,102364.0,28.8205,28.8703,28.8122,28.862,102364.0
2017-06-30 11:50:00,34.78,34.79,34.75,34.78,75553.0,28.8703,28.8786,28.8454,28.8703,75553.0
2017-06-30 12:00:00,34.77,34.78,34.75,34.77,53792.0,28.862,28.8703,28.8454,28.862,53792.0
2017-06-30 12:10:00,34.78,34.8,34.77,34.8,43934.0,28.8703,28.8869,28.862,28.8869,43934.0
2017-06-30 12:20:00,34.8,34.82,34.8,34.8,45575.0,28.8869,28.9035,28.8869,28.8869,45575.0
2017-06-30 12:30:00,34.8,34.85,34.78,34.82,103730.0,28.8869,28.9284,28.8703,28.9035,103730.0
2017-06-30 12:40:00,34.82,34.83,34.76,34.77,49637.0,28.9035,28.9118,28.8537,28.862,49637.0
2017-06-30 12:50:00,34.77,34.82,34.77,34.81,33965.0,28.862,28.9035,28.862,28.8952,33965.0
2017-06-30 13:00:00,34.82,34.84,34.8,34.82,42404.0,28.9035,28.9201,28.8869,28.9035,42404.0
2017-06-30 13:10:00,34.82,34.84,34.81,34.83,37376.0,28.9035,28.9201,28.8952,28.9118,37376.0
2017-06-30 13:20:00,34.83,34.84,34.8,34.84,49083.0,28.9118,28.9201,28.8869,28.9201,49083.0
2017-06-30 13:30:00,34.83,34.9,34.83,34.9,61586.0,28.9118,28.97,28.9118,28.97,61586.0
2017-06-30 13:40:00,34.89,34.9,34.86,34.87,25459.0,28.9616,28.97,28.9367,28.945,25459.0
2017-06-30 13:50:00,34.86,34.87,34.86,34.87,56351.0,28.9367,28.945,28.9367,28.945,56351.0
2017-06-30 14:00:00,34.87,34.89,34.86,34.87,68692.0,28.945,28.9616,28.9367,28.945,68692.0
2017-06-30 14:10:00,34.88,34.93,34.87,34.91,36747.0,28.9533,28.9949,28.945,28.9783,36747.0
2017-06-30 14:20:00,34.91,34.96,34.89,34.95,83674.0,28.9783,29.0198,28.9616,29.0115,83674.0
2017-06-30 14:30:00,34.95,34.95,34.93,34.94,40554.0,29.0115,29.0115,28.9949,29.0032,40554.0
2017-06-30 14:40:00,34.94,34.97,34.93,34.95,87043.0,29.0032,29.0281,28.9949,29.0115,87043.0
2017-06-30 14:50:00,34.95,35.01,34.94,34.97,56822.0,29.0115,29.0613,29.0032,29.0281,56822.0
2017-06-30 15:00:00,34.97,34.99,34.96,34.98,69418.0,29.0281,29.0447,29.0198,29.0364,69418.0
2017-06-30 15:10:00,34.97,34.98,34.93,34.95,80296.0,29.0281,29.0364,28.9949,29.0115,80296.0
2017-06-30 15:20:00,34.95,34.99,34.95,34.98,69719.0,29.0115,29.0447,29.0115,29.0364,69719.0
2017-06-30 15:30:00,34.98,34.98,34.93,34.97,125866.0,29.0364,29.0364,28.9949,29.0281,125866.0
2017-06-30 15:40:00,34.97,35.01,34.96,35.0,225769.0,29.0281,29.0613,29.0198,29.053,225769.0
2017-06-30 15:50:00,34.99,35.0,34.93,34.95,561992.0,29.0447,29.053,28.9949,29.0115,561992.0
2017-07-03 09:30:00,35.04,35.16,35.02,35.09,333908.0,29.0862,29.1858,29.0696,29.1277,333908.0
2017-07-03 09:40:00,35.09,35.13,35.07,35.12,179633.0,29.1277,29.1609,29.1111,29.1526,179633.0
2017-07-03 09:50:00,35.11,35.14,35.09,35.14,140333.0,29.1443,29.1692,29.1277,29.1692,140333.0
2017-07-03 10:00:00,35.14,35.17,35.08,35.12,152937.0,29.1692,29.1941,29.1194,29.1526,152937.0
2017-07-03 10:10:00,35.12,35.16,35.07,35.07,203438.0,29.1526,29.1858,29.1111,29.1111,203438.0
2017-07-03 10:20:00,35.08,35.08,34.96,34.98,478735.0,29.1194,29.1194,29.0198,29.0364,478735.0
2017-07-03 10:30:00,34.98,34.99,34.94,34.97,204099.0,29.0364,29.0447,29.0032,29.0281,204099.0
2017-07-03 10:40:00,34.97,35.04,34.95,34.95,126160.0,29.0281,29.0862,29.0115,29.0115,126160.0
2017-07-03 10:50:00,34.96,34.97,34.86,34.86,108892.0,29.0198,29.0281,28.9367,28.9367,108892.0
2017-07-03 11:00:00,34.86,34.9,34.83,34.9,274329.0,28.9367,28.97,28.9118,28.97,274329.0
2017-07-03 11:10:00,34.9,34.95,34.9,34.92,85423.0,28.97,29.0115,28.97,28.9866,85423.0
2017-07-03 11:20:00,34.91,34.96,34.91,34.95,76576.0,28.9783,29.0198,28.9783,29.0115,76576.0
2017-07-03 11:30:00,34.96,34.99,34.93,34.96,71463.0,29.0198,29.0447,28.9949,29.0198,71463.0
2017-07-03 11:40:00,34.97,34.97,34.93,34.93,54650.0,29.0281,29.0281,28.9949,28.9949,54650.0
2017-07-03 11:50:00,34.93,34.98,34.9,34.98,74408.0,28.9949,29.0364,28.97,29.0364,74408.0
2017-07-03 12:00:00,34.98,34.98,34.9,34.93,91294.0,29.0364,29.0364,28.97,28.9949,91294.0
2017-07-03 12:10:00,34.93,34.93,34.88,34.89,143944.0,28.9949,28.9949,28.9533,28.9616,143944.0
2017-07-03 12:20:00,34.89,34.91,34.86,34.91,176880.0,28.9616,28.9783,28.9367,28.9783,176880.0
2017-07-03 12:30:00,34.91,34.91,34.89,34.91,164412.0,28.9783,28.9783,28.9616,28.9783,164412.0
2017-07-03 12:40:00,34.9,34.91,34.87,34.9,320862.0,28.97,28.9783,28.945,28.97,320862.0
2017-07-03 12:50:00,34.9,34.94,34.9,34.91,322084.0,28.97,29.0032,28.97,28.9783,322084.0
2017-07-05 09:30:00,35.08,35.08,34.81,34.94,464561.0,29.1194,29.1194,28.8952,29.0032,464561.0
2017-07-05 09:40:00,34.94,34.97,34.84,34.87,217312.0,29.0032,29.0281,28.9201,28.945,217312.0
2017-07-05 09:50:00,34.88,34.9,34.77,34.82,217908.0,28.9533,28.97,28.862,28.9035,217908.0
2017-07-05 10:00:00,34.82,34.82,34.71,34.77,226184.0,28.9035,28.9035,28.8122,28.862,226184.0
2017-07-05 10:10:00,34.78,34.83,34.76,34.81,370924.0,28.8703,28.9118,28.8537,28.8952,370924.0
2017-07-05 10:20:00,34.82,34.86,34.78,34.78,189675.0,28.9035,28.9367,28.8703,28.8703,189675.0
2017-07-05 10:30:00,34.78,34.81,34.74,34.77,258505.0,28.8703,28.8952,28.8371,28.862,258505.0
2017-07-05 10:40:00,34.78,34.82,34.76,34.77,300493.0,28.8703,28.9035,28.8537,28.862,300493.0
2017-07-05 10:50:00,34.78,34.81,34.76,34.79,222402.0,28.8703,28.8952,28.8537,28.8786,222402.0
2017-07-05 11:00:00,34.79,34.8,34.72,34.77,174509.0,28.8786,28.8869,28.8205,28.862,174509.0
2017-07-05 11:10:00,34.76,34.78,34.75,34.75,107370.0,28.8537,28.8703,28.8454,28.8454,107370.0
2017-07-05 11:20:00,34.75,34.79,34.72,34.77,260196.0,28.8454,28.8786,28.8205,28.862,260196.0
2017-07-05 11:30:00,34.77,34.79,34.75,34.78,169627.0,28.862,28.8786,28.8454,28.8703,169627.0
2017-07-05 11:40:00,34.78,34.81,34.75,34.76,110764.0,28.8703,28.8952,28.8454,28.8537,110764.0
2017-07-05 11:50:00,34.75,34.78,34.73,34.77,254855.0,28.8454,28.8703,28.8288,28.862,254855.0
2017-07-05 12:00:00,34.77,34.81,34.75,34.78,175041.0,28.862,28.8952,28.8454,28.8703,175041.0
2017-07-05 12:10:00,34.78,34.79,34.76,34.76,82754.0,28.8703,28.8786,28.8537,28.8537,82754.0
2017-07-05 12:20:00,34.76,34.78,34.68,34.7,246258.0,28.8537,28.8703,28.7873,28.8039,246258.0
2017-07-05 12:30:00,34.7,34.73,34.67,34.7,132424.0,28.8039,28.8288,28.779,28.8039,132424.0
2017-07-05 12:40:00,34.7,34.71,34.63,34.63,201791.0,28.8039,28.8122,28.7458,28.7458,201791.0
2017-07-05 12:50:00,34.64,34.73,34.63,34.7,110520.0,28.7541,28.8288,28.7458,28.8039,110520.0
2017-07-05 13:00:00,34.7,34.75,34.7,34.75,189992.0,28.8039,28.8454,28.8039,28.8454,189992.0
2017-07-05 13:10:00,34.75,34.8,34.74,34.79,180445.0,28.8454,28.8869,28.8371,28.8786,180445.0
2017-07-05 13:20:00,34.79,34.86,34.78,34.84,244928.0,28.8786,28.9367,28.8703,28.9201,244928.0
2017-07-05 13:30:00,34.83,34.9,34.82,34.9,226286.0,28.9118,28.97,28.9035,28.97,226286.0
2017-07-05 13:40:00,34.9,34.9,34.84,34.85,204645.0,28.97,28.97,28.9201,28.9284,204645.0
2017-07-05 13:50:00,34.85,34.87,34.83,34.84,104954.0,28.9284,28.945,28.9118,28.9201,104954.0
2017-07-05 14:00:00,34.84,34.87,34.8,34.81,215352.0,28.9201,28.945,28.8869,28.8952,215352.0
2017-07-05 14:10:00,34.81,34.85,34.79,34.85,137531.0,28.8952,28.9284,28.8786,28.9284,137531.0
2017-07-05 14:20:00,34.85,34.87,34.83,34.85,226347.0,28.9284,28.945,28.9118,28.9284,226347.0
2017-07-05 14:30:00,34.84,34.87,34.82,34.85,423656.0,28.9201,28.945,28.9035,28.9284,423656.0
2017-07-05 14:40:00,34.86,34.87,34.81,34.81,213757.0,28.9367,28.945,28.8952,28.8952,213757.0
2017-07-05 14:50:00,34.81,34.83,34.78,34.8,173480.0,28.8952,28.9118,28.8703,28.8869,173480.0
2017-07-05 15:00:00,34.81,34.82,34.77,34.8,134991.0,28.8952,28.9035,28.862,28.8869,134991.0
2017-07-05 15:10:00,34.8,34.8,34.78,34.8,91183.0,28.8869,28.8869,28.8703,28.8869,91183.0
2017-07-05 15:20:00,34.8,34.8,34.76,34.79,112531.0,28.8869,28.8869,28.8537,28.8786,112531.0
2017-07-05 15:30:00,34.79,34.82,34.78,34.8,123948.0,28.8786,28.9035,28.8703,28.8869,123948.0
2017-07-05 15:40:00,34.8,34.84,34.8,34.84,195335.0,28.8869,28.9201,28.8869,28.9201,195335.0
2017-07-05 15:50:00,34.84,34.87,34.77,34.81,795748.0,28.9201,28.945,28.862,28.8952,795748.0
2017-07-06 09:30:00,34.5,34.61,34.31,34.34,437080.0,28.6379,28.7292,28.4802,28.5051,437080.0
2017-07-06 09:40:00,34.34,34.44,34.31,34.35,224543.0,28.5051,28.5881,28.4802,28.5134,224543.0
2017-07-06 09:50:00,34.35,34.46,34.34,34.44,211204.0,28.5134,28.6047,28.5051,28.5881,211204.0
2017-07-06 10:00:00,34.44,34.49,34.41,34.46,310491.0,28.5881,28.6296,28.5632,28.6047,310491.0
2017-07-06 10:10:00,34.45,34.51,34.44,34.48,163385.0,28.5964,28.6462,28.5881,28.6213,163385.0
2017-07-06 10:20:00,34.48,34.49,34.42,34.44,83264.0,28.6213,28.6296,28.5715,28.5881,83264.0
2017-07-06 10:30:00,34.45,34.5,34.42,34.5,126946.0,28.5964,28.6379,28.5715,28.6379,126946.0
2017-07-06 10:40:00,34.5,34.51,34.46,34.48,88043.0,28.6379,28.6462,28.6047,28.6213,88043.0
2017-07-06 10:50:00,34.48,34.51,34.46,34.48,98046.0,28.6213,28.6462,28.6047,28.6213,98046.0
2017-07-06 11:00:00,34.49,34.49,34.41,34.48,115394.0,28.6296,28.6296,28.5632,28.6213,115394.0
2017-07-06 11:10:00,34.49,34.5,34.45,34.48,83129.0,28.6296,28.6379,28.5964,28.6213,83129.0
2017-07-06 11:20:00,34.48,34.57,34.48,34.54,136255.0,28.6213,28.696,28.6213,28.6711,136255.0
2017-07-06 11:30:00,34.55,34.64,34.54,34.61,350794.0,28.6794,28.7541,28.6711,28.7292,350794.0
2017-07-06 11:40:00,34.61,34.61,34.52,34.53,128846.0,28.7292,28.7292,28.6545,28.6628,128846.0
2017-07-06 11:50:00,34.52,34.56,34.5,34.55,98278.0,28.6545,28.6877,28.6379,28.6794,98278.0
2017-07-06 12:00:00,34.55,34.57,34.53,34.55,80109.0,28.6794,28.696,28.6628,28.6794,80109.0
2017-07-06 12:10:00,34.54,34.55,34.51,34.53,287476.0,28.6711,28.6794,28.6462,28.6628,287476.0
2017-07-06 12:20:00,34.52,34.59,34.51,34.52,205637.0,28.6545,28.7126,28.6462,28.6545,205637.0
2017-07-06 12:30:00,34.52,34.52,34.48,34.52,250469.0,28.6545,28.6545,28.6213,28.6545,250469.0
2017-07-06 12:40:00,34.52,34.54,34.47,34.5,129535.0,28.6545,28.6711,28.613,28.6379,129535.0
2017-07-06 12:50:00,34.5,34.51,34.48,34.49,95751.0,28.6379,28.6462,28.6213,28.6296,95751.0
2017-07-06 13:00:00,34.5,34.53,34.49,34.52,84765.0,28.6379,28.6628,28.6296,28.6545,84765.0
2017-07-06 13:10:00,34.52,34.55,34.5,34.53,127341.0,28.6545,28.6794,28.6379,28.6628,127341.0
2017-07-06 13:20:00,34.54,34.56,34.53,34.54,67086.0,28.6711,28.6877,28.6628,28.6711,67086.0
2017-07-06 13:30:00,34.54,34.55,34.47,34.48,136624.0,28.6711,28.6794,28.613,28.6213,136624.0
2017-07-06 13:40:00,34.48,34.49,34.45,34.47,73264.0,28.6213,28.6296,28.5964,28.613,73264.0
2017-07-06 13:50:00,34.46,34.49,34.46,34.49,80504.0,28.6047,28.6296,28.6047,28.6296,80504.0
2017-07-06 14:00:00,34.49,34.5,34.47,34.5,62390.0,28.6296,28.6379,28.613,28.6379,62390.0
2017-07-06 14:10:00,34.5,34.51,34.47,34.5,119913.0,28.6379,28.6462,28.613,28.6379,119913.0
2017-07-06 14:20:00,34.5,34.53,34.49,34.52,89655.0,28.6379,28.6628,28.6296,28.6545,89655.0
2017-07-06 14:30:00,34.53,34.54,34.5,34.52,82602.0,28.6628,28.6711,28.6379,28.6545,82602.0
2017-07-06 14:40:00,34.51,34.52,34.48,34.51,64326.0,28.6462,28.6545,28.6213,28.6462,64326.0
2017-07-06 14:50:00,34.51,34.52,34.47,34.52,145890.0,28.6462,28.6545,28.613,28.6545,145890.0
2017-07-06 15:00:00,34.52,34.53,34.5,34.51,115639.0,28.6545,28.6628,28.6379,28.6462,115639.0
2017-07-06 15:10:00,34.51,34.51,34.46,34.51,98735.0,28.6462,28.6462,28.6047,28.6462,98735.0
2017-07-06 15:20:00,34.51,34.51,34.45,34.46,163644.0,28.6462,28.6462,28.5964,28.6047,163644.0
2017-07-06 15:30:00,34.47,34.47,34.42,34.44,155890.0,28.613,28.613,28.5715,28.5881,155890.0
2017-07-06 15:40:00,34.44,34.49,34.42,34.48,226672.0,28.5881,28.6296,28.5715,28.6213,226672.0
2017-07-06 15:50:00,34.48,34.5,34.48,34.49,338118.0,28.6213,28.6379,28.6213,28.6296,338118.0
2017-07-07 09:30:00,34.55,34.63,34.5,34.62,395622.0,28.6794,28.7458,28.6379,28.7375,395622.0
2017-07-07 09:40:00,34.62,34.63,34.56,34.59,335374.0,28.7375,28.7458,28.6877,28.7126,335374.0
2017-07-07 09:50:00,34.58,34.62,34.58,34.59,805109.0,28.7043,28.7375,28.7043,28.7126,805109.0
2017-07-07 10:00:00,34.59,34.65,34.59,34.62,213091.0,28.7126,28.7624,28.7126,28.7375,213091.0
2017-07-07 10:10:00,34.61,34.65,34.56,34.57,101834.0,28.7292,28.7624,28.6877,28.696,101834.0
2017-07-07 10:20:00,34.57,34.57,34.52,34.56,123209.0,28.696,28.696,28.6545,28.6877,123209.0
2017-07-07 10:30:00,34.55,34.6,34.55,34.58,103733.0,28.6794,28.7209,28.6794,28.7043,103733.0
2017-07-07 10:40:00,34.58,34.61,34.57,34.6,160546.0,28.7043,28.7292,28.696,28.7209,160546.0
2017-07-07 10:50:00,34.6,34.65,34.59,34.59,327156.0,28.7209,28.7624,28.7126,28.7126,327156.0
2017-07-07 11:00:00,34.59,34.61,34.59,34.6,137401.0,28.7126,28.7292,28.7126,28.7209,137401.0
2017-07-07 11:10:00,34.59,34.62,34.59,34.62,189656.0,28.7126,28.7375,28.7126,28.7375,189656.0
2017-07-07 11:20:00,34.62,34.62,34.59,34.62,196368.0,28.7375,28.7375,28.7126,28.7375,196368.0
2017-07-07 11:30:00,34.62,34.63,34.61,34.61,232138.0,28.7375,28.7458,28.7292,28.7292,232138.0
2017-07-07 11:40:00,34.62,34.64,34.61,34.63,91968.0,28.7375,28.7541,28.7292,28.7458,91968.0
2017-07-07 11:50:00,34.63,34.63,34.59,34.59,88149.0,28.7458,28.7458,28.7126,28.7126,88149.0
2017-07-07 12:00:00,34.59,34.62,34.59,34.61,90668.0,28.7126,28.7375,28.7126,28.7292,90668.0
2017-07-07 12:10:00,34.62,34.63,34.59,34.6,133608.0,28.7375,28.7458,28.7126,28.7209,133608.0
2017-07-07 12:20:00,34.6,34.62,34.59,34.61,184930.0,28.7209,28.7375,28.7126,28.7292,184930.0
2017-07-07 12:30:00,34.61,34.63,34.59,34.63,89219.0,28.7292,28.7458,28.7126,28.7458,89219.0
2017-07-07 12:40:00,34.63,34.65,34.6,34.61,329253.0,28.7458,28.7624,28.7209,28.7292,329253.0
2017-07-07 12:50:00,34.62,34.64,34.61,34.63,42636.0,28.7375,28.7541,28.7292,28.7458,42636.0
2017-07-07 13:00:00,34.63,34.63,34.61,34.63,89963.0,28.7458,28.7458,28.7292,28.7458,89963.0
2017-07-07 13:10:00,34.62,34.65,34.61,34.65,141853.0,28.7375,28.7624,28.7292,28.7624,141853.0
2017-07-07 13:20:00,34.65,34.66,34.62,34.66,187750.0,28.7624,28.7707,28.7375,28.7707,187750.0
2017-07-07 13:30:00,34.66,34.67,34.62,34.63,149129.0,28.7707,28.779,28.7375,28.7458,149129.0
2017-07-07 13:40:00,34.63,34.63,34.61,34.62,86988.0,28.7458,28.7458,28.7292,28.7375,86988.0
2017-07-07 13:50:00,34.62,34.62,34.6,34.61,70603.0,28.7375,28.7375,28.7209,28.7292,70603.0
2017-07-07 14:00:00,34.61,34.61,34.59,34.6,61626.0,28.7292,28.7292,28.7126,28.7209,61626.0
2017-07-07 14:10:00,34.6,34.61,34.57,34.58,86275.0,28.7209,28.7292,28.696,28.7043,86275.0
2017-07-07 14:20:00,34.57,34.59,34.55,34.55,92044.0,28.696,28.7126,28.6794,28.6794,92044.0
2017-07-07 14:30:00,34.55,34.57,34.51,34.51,107350.0,28.6794,28.696,28.6462,28.6462,107350.0
2017-07-07 14:40:00,34.51,34.55,34.51,34.54,168371.0,28.6462,28.6794,28.6462,28.6711,168371.0
2017-07-07 14:50:00,34.54,34.55,34.52,34.52,128867.0,28.6711,28.6794,28.6545,28.6545,128867.0
2017-07-07 15:00:00,34.52,34.53,34.49,34.5,106565.0,28.6545,28.6628,28.6296,28.6379,106565.0
2017-07-07 15:10:00,34.49,34.52,34.48,34.5,192558.0,28.6296,28.6545,28.6213,28.6379,192558.0
2017-07-07 15:20:00,34.5,34.51,34.49,34.5,179544.0,28.6379,28.6462,28.6296,28.6379,179544.0
2017-07-07 15:30:00,34.5,34.55,34.49,34.55,135737.0,28.6379,28.6794,28.6296,28.6794,135737.0
2017-07-07 15:40:00,34.55,34.61,34.54,34.55,360368.0,28.6794,28.7292,28.6711,28.6794,360368.0
2017-07-07 15:50:00,34.56,34.64,34.55,34.62,506683.0,28.6877,28.7541,28.6794,28.7375,506683.0
2017-07-10 09:30:00,34.61,34.79,34.55,34.78,321174.0,28.7292,28.8786,28.6794,28.8703,321174.0
2017-07-10 09:40:00,34.79,34.81,34.71,34.8,153494.0,28.8786,28.8952,28.8122,28.8869,153494.0
2017-07-10 09:50:00,34.8,34.81,34.73,34.8,97609.0,28.8869,28.8952,28.8288,28.8869,97609.0
2017-07-10 10:00:00,34.8,34.9,34.8,34.89,301065.0,28.8869,28.97,28.8869,28.9616,301065.0
2017-07-10 10:10:00,34.88,34.93,34.86,34.91,171164.0,28.9533,28.9949,28.9367,28.9783,171164.0
2017-07-10 10:20:00,34.91,34.95,34.9,34.94,157230.0,28.9783,29.0115,28.97,29.0032,157230.0
2017-07-10 10:30:00,34.94,34.97,34.93,34.95,266338.0,29.0032,29.0281,28.9949,29.0115,266338.0
2017-07-10 10:40:00,34.95,35.0,34.94,34.98,132178.0,29.0115,29.053,29.0032,29.0364,132178.0
2017-07-10 10:50:00,34.99,35.09,34.98,35.08,296652.0,29.0447,29.1277,29.0364,29.1194,296652.0
2017-07-10 11:00:00,35.09,35.12,35.07,35.11,187679.0,29.1277,29.1526,29.1111,29.1443,187679.0
2017-07-10 11:10:00,35.11,35.12,35.08,35.11,203329.0,29.1443,29.1526,29.1194,29.1443,203329.0
2017-07-10 11:20:00,35.12,35.16,35.11,35.13,327982.0,29.1526,29.1858,29.1443,29.1609,327982.0
2017-07-10 11:30:00,35.12,35.15,35.09,35.09,166949.0,29.1526,29.1775,29.1277,29.1277,166949.0
2017-07-10 11:40:00,35.09,35.09,35.03,35.05,163016.0,29.1277,29.1277,29.0779,29.0945,163016.0
2017-07-10 11:50:00,35.05,35.12,35.04,35.12,92377.0,29.0945,29.1526,29.0862,29.1526,92377.0
2017-07-10 12:00:00,35.12,35.12,35.07,35.07,72052.0,29.1526,29.1526,29.1111,29.1111,72052.0
2017-07-10 12:10:00,35.08,35.09,35.04,35.06,96983.0,29.1194,29.1277,29.0862,29.1028,96983.0
2017-07-10 12:20:00,35.07,35.1,35.05,35.1,119377.0,29.1111,29.136,29.0945,29.136,119377.0
2017-07-10 12:30:00,35.09,35.1,35.04,35.04,54563.0,29.1277,29.136,29.0862,29.0862,54563.0
2017-07-10 12:40:00,35.05,35.07,35.04,35.07,89918.0,29.0945,29.1111,29.0862,29.1111,89918.0
2017-07-10 12:50:00,35.07,35.08,35.04,35.05,84028.0,29.1111,29.1194,29.0862,29.0945,84028.0
2017-07-10 13:00:00,35.05,35.06,35.03,35.04,78416.0,29.0945,29.1028,29.0779,29.0862,78416.0
2017-07-10 13:10:00,35.04,35.07,35.03,35.05,71860.0,29.0862,29.1111,29.0779,29.0945,71860.0
2017-07-10 13:20:00,35.06,35.06,35.0,35.04,66969.0,29.1028,29.1028,29.053,29.0862,66969.0
2017-07-10 13:30:00,35.04,35.08,35.03,35.05,73558.0,29.0862,29.1194,29.0779,29.0945,73558.0
2017-07-10 13:40:00,35.05,35.09,35.05,35.07,101589.0,29.0945,29.1277,29.0945,29.1111,101589.0
2017-07-10 13:50:00,35.07,35.11,35.06,35.09,68528.0,29.1111,29.1443,29.1028,29.1277,68528.0
2017-07-10 14:00:00,35.09,35.12,35.08,35.09,91781.0,29.1277,29.1526,29.1194,29.1277,91781.0
2017-07-10 14:10:00,35.09,35.1,35.08,35.09,37108.0,29.1277,29.136,29.1194,29.1277,37108.0
2017-07-10 14:20:00,35.09,35.1,35.05,35.07,110765.0,29.1277,29.136,29.0945,29.1111,110765.0
2017-07-10 14:30:00,35.07,35.07,35.05,35.07,84807.0,29.1111,29.1111,29.0945,29.1111,84807.0
2017-07-10 14:40:00,35.07,35.13,35.06,35.1,119619.0,29.1111,29.1609,29.1028,29.136,119619.0
2017-07-10 14:50:00,35.11,35.11,35.09,35.11,79159.0,29.1443,29.1443,29.1277,29.1443,79159.0
2017-07-10 15:00:00,35.11,35.14,35.1,35.12,95737.0,29.1443,29.1692,29.136,29.1526,95737.0
2017-07-10 15:10:00,35.12,35.15,35.08,35.09,129704.0,29.1526,29.1775,29.1194,29.1277,129704.0
2017-07-10 15:20:00,35.09,35.1,35.06,35.06,110032.0,29.1277,29.136,29.1028,29.1028,110032.0
2017-07-10 15:30:00,35.06,35.08,35.02,35.05,409998.0,29.1028,29.1194,29.0696,29.0945,409998.0
2017-07-10 15:40:00,35.05,35.05,34.98,35.0,449996.0,29.0945,29.0945,29.0364,29.053,449996.0
2017-07-10 15:50:00,35.0,35.03,34.98,34.99,904841.0,29.053,29.0779,29.0364,29.0447,904841.0
2017-07-11 09:30:00,35.43,35.43,35.15,35.17,786188.0,29.4099,29.4099,29.1775,29.1941,786188.0
2017-07-11 09:40:00,35.18,35.2,35.09,35.11,381463.0,29.2024,29.219,29.1277,29.1443,381463.0
2017-07-11 09:50:00,35.11,35.17,35.08,35.16,311364.0,29.1443,29.1941,29.1194,29.1858,311364.0
2017-07-11 10:00:00,35.16,35.21,35.11,35.19,382737.0,29.1858,29.2273,29.1443,29.2107,382737.0
2017-07-11 10:10:00,35.18,35.23,35.17,35.22,240442.0,29.2024,29.2439,29.1941,29.2356,240442.0
2017-07-11 10:20:00,35.22,35.25,35.16,35.22,468701.0,29.2356,29.2605,29.1858,29.2356,468701.0
2017-07-11 10:30:00,35.23,35.24,35.2,35.23,134597.0,29.2439,29.2522,29.219,29.2439,134597.0
2017-07-11 10:40:00,35.24,35.28,35.22,35.23,157014.0,29.2522,29.2854,29.2356,29.2439,157014.0
2017-07-11 10:50:00,35.23,35.23,35.15,35.18,106118.0,29.2439,29.2439,29.1775,29.2024,106118.0
2017-07-11 11:00:00,35.17,35.22,35.17,35.2,131087.0,29.1941,29.2356,29.1941,29.219,131087.0
2017-07-11 11:10:00,35.21,35.22,35.12,35.14,213447.0,29.2273,29.2356,29.1526,29.1692,213447.0
2017-07-11 11:20:00,35.13,35.2,35.05,35.19,291631.0,29.1609,29.219,29.0945,29.2107,291631.0
2017-07-11 11:30:00,35.18,35.22,35.17,35.22,196186.0,29.2024,29.2356,29.1941,29.2356,196186.0
2017-07-11 11:40:00,35.21,35.23,35.14,35.17,135132.0,29.2273,29.2439,29.1692,29.1941,135132.0
2017-07-11 11:50:00,35.16,35.23,35.16,35.22,157463.0,29.1858,29.2439,29.1858,29.2356,157463.0
2017-07-11 12:00:00,35.22,35.25,35.2,35.23,192999.0,29.2356,29.2605,29.219,29.2439,192999.0
2017-07-11 12:10:00,35.23,35.24,35.2,35.22,143919.0,29.2439,29.2522,29.219,29.2356,143919.0
2017-07-11 12:20:00,35.22,35.26,35.21,35.25,116997.0,29.2356,29.2688,29.2273,29.2605,116997.0
2017-07-11 12:30:00,35.25,35.29,35.24,35.27,89615.0,29.2605,29.2937,29.2522,29.2771,89615.0
2017-07-11 12:40:00,35.28,35.31,35.27,35.31,88729.0,29.2854,29.3103,29.2771,29.3103,88729.0
2017-07-11 12:50:00,35.31,35.33,35.28,35.29,90307.0,29.3103,29.3269,29.2854,29.2937,90307.0
2017-07-11 13:00:00,35.29,35.29,35.25,35.27,58170.0,29.2937,29.2937,29.2605,29.2771,58170.0
2017-07-11 13:10:00,35.27,35.28,35.26,35.27,39989.0,29.2771,29.2854,29.2688,29.2771,39989.0
2017-07-11 13:20:00,35.27,35.29,35.25,35.26,69339.0,29.2771,29.2937,29.2605,29.2688,69339.0
2017-07-11 13:30:00,35.26,35.27,35.25,35.25,54442.0,29.2688,29.2771,29.2605,29.2605,54442.0
2017-07-11 13:40:00,35.26,35.35,35.25,35.34,199446.0,29.2688,29.3435,29.2605,29.3352,199446.0
2017-07-11 13:50:00,35.35,35.35,35.32,35.33,70201.0,29.3435,29.3435,29.3186,29.3269,70201.0
2017-07-11 14:00:00,35.33,35.36,35.32,35.34,110242.0,29.3269,29.3518,29.3186,29.3352,110242.0
2017-07-11 14:10:00,35.35,35.35,35.33,35.33,123192.0,29.3435,29.3435,29.3269,29.3269,123192.0
2017-07-11 14:20:00,35.34,35.37,35.33,35.37,71536.0,29.3352,29.3601,29.3269,29.3601,71536.0
2017-07-11 14:30:00,35.37,35.39,35.36,35.38,88074.0,29.3601,29.3767,29.3518,29.3684,88074.0
2017-07-11 14:40:00,35.38,35.38,35.33,35.37,138341.0,29.3684,29.3684,29.3269,29.3601,138341.0
2017-07-11 14:50:00,35.37,35.38,35.32,35.35,147406.0,29.3601,29.3684,29.3186,29.3435,147406.0
2017-07-11 15:00:00,35.34,35.36,35.33,35.36,94586.0,29.3352,29.3518,29.3269,29.3518,94586.0
2017-07-11 15:10:00,35.36,35.4,35.35,35.4,113725.0,29.3518,29.385,29.3435,29.385,113725.0
2017-07-11 15:20:00,35.4,35.4,35.37,35.38,144968.0,29.385,29.385,29.3601,29.3684,144968.0
2017-07-11 15:30:00,35.38,35.41,35.38,35.41,239772.0,29.3684,29.3933,29.3684,29.3933,239772.0
2017-07-11 15:40:00,35.41,35.42,35.33,35.35,460229.0,29.3933,29.4016,29.3269,29.3435,460229.0
2017-07-11 15:50:00,35.34,35.38,35.32,35.38,961081.0,29.3352,29.3684,29.3186,29.3684,961081.0
2017-07-12 09:30:00,35.65,35.8,35.51,35.65,743697.0,29.5925,29.717,29.4763,29.5925,743697.0
2017-07-12 09:40:00,35.65,35.7,35.62,35.63,498438.0,29.5925,29.634,29.5676,29.5759,498438.0
2017-07-12 09:50:00,35.63,35.67,35.55,35.56,477180.0,29.5759,29.6091,29.5095,29.5178,477180.0
2017-07-12 10:00:00,35.57,35.59,35.51,35.55,371264.0,29.5261,29.5427,29.4763,29.5095,371264.0
2017-07-12 10:10:00,35.55,35.57,35.52,35.52,218884.0,29.5095,29.5261,29.4846,29.4846,218884.0
2017-07-12 10:20:00,35.53,35.56,35.51,35.54,436145.0,29.4929,29.5178,29.4763,29.5012,436145.0
2017-07-12 10:30:00,35.54,35.61,35.52,35.54,230081.0,29.5012,29.5593,29.4846,29.5012,230081.0
2017-07-12 10:40:00,35.54,35.55,35.5,35.52,107442.0,29.5012,29.5095,29.468,29.4846,107442.0
2017-07-12 10:50:00,35.52,35.56,35.51,35.52,176524.0,29.4846,29.5178,29.4763,29.4846,176524.0
2017-07-12 11:00:00,35.52,35.57,35.51,35.55,158427.0,29.4846,29.5261,29.4763,29.5095,158427.0
2017-07-12 11:10:00,35.55,35.59,35.54,35.59,134443.0,29.5095,29.5427,29.5012,29.5427,134443.0
2017-07-12 11:20:00,35.59,35.59,35.52,35.52,158875.0,29.5427,29.5427,29.4846,29.4846,158875.0
2017-07-12 11:30:00,35.52,35.55,35.52,35.53,116631.0,29.4846,29.5095,29.4846,29.4929,116631.0
2017-07-12 11:40:00,35.52,35.58,35.52,35.57,168551.0,29.4846,29.5344,29.4846,29.5261,168551.0
2017-07-12 11:50:00,35.58,35.61,35.56,35.59,227318.0,29.5344,29.5593,29.5178,29.5427,227318.0
2017-07-12 12:00:00,35.59,35.6,35.58,35.59,126575.0,29.5427,29.551,29.5344,29.5427,126575.0
2017-07-12 12:10:00,35.59,35.61,35.54,35.59,367468.0,29.5427,29.5593,29.5012,29.5427,367468.0
2017-07-12 12:20:00,35.59,35.61,35.57,35.59,67236.0,29.5427,29.5593,29.5261,29.5427,67236.0
2017-07-12 12:30:00,35.6,35.6,35.57,35.59,113602.0,29.551,29.551,29.5261,29.5427,113602.0
2017-07-12 12:40:00,35.59,35.62,35.57,35.6,207128.0,29.5427,29.5676,29.5261,29.551,207128.0
2017-07-12 12:50:00,35.6,35.65,35.59,35.65,84336.0,29.551,29.5925,29.5427,29.5925,84336.0
2017-07-12 13:00:00,35.65,35.67,35.63,35.63,99184.0,29.5925,29.6091,29.5759,29.5759,99184.0
2017-07-12 13:10:00,35.63,35.63,35.59,35.6,141024.0,29.5759,29.5759,29.5427,29.551,141024.0
2017-07-12 13:20:00,35.61,35.61,35.6,35.6,81024.0,29.5593,29.5593,29.551,29.551,81024.0
2017-07-12 13:30:00,35.61,35.66,35.6,35.65,132340.0,29.5593,29.6008,29.551,29.5925,132340.0
2017-07-12 13:40:00,35.66,35.69,35.65,35.69,112904.0,29.6008,29.6257,29.5925,29.6257,112904.0
2017-07-12 13:50:00,35.69,35.69,35.63,35.65,143281.0,29.6257,29.6257,29.5759,29.5925,143281.0
2017-07-12 14:00:00,35.65,35.67,35.61,35.63,122664.0,29.5925,29.6091,29.5593,29.5759,122664.0
2017-07-12 14:10:00,35.63,35.69,35.62,35.67,142178.0,29.5759,29.6257,29.5676,29.6091,142178.0
2017-07-12 14:20:00,35.66,35.68,35.66,35.67,81761.0,29.6008,29.6174,29.6008,29.6091,81761.0
2017-07-12 14:30:00,35.67,35.69,35.67,35.67,93782.0,29.6091,29.6257,29.6091,29.6091,93782.0
2017-07-12 14:40:00,35.67,35.68,35.66,35.66,115784.0,29.6091,29.6174,29.6008,29.6008,115784.0
2017-07-12 14:50:00,35.66,35.69,35.65,35.67,132629.0,29.6008,29.6257,29.5925,29.6091,132629.0
2017-07-12 15:00:00,35.67,35.7,35.66,35.7,179907.0,29.6091,29.634,29.6008,29.634,179907.0
2017-07-12 15:10:00,35.7,35.76,35.69,35.71,216483.0,29.634,29.6838,29.6257,29.6423,216483.0
2017-07-12 15:20:00,35.72,35.73,35.7,35.71,150129.0,29.6506,29.6589,29.634,29.6423,150129.0
2017-07-12 15:30:00,35.71,35.74,35.7,35.73,175282.0,29.6423,29.6672,29.634,29.6589,175282.0
2017-07-12 15:40:00,35.73,35.73,35.65,35.65,414219.0,29.6589,29.6589,29.5925,29.5925,414219.0
2017-07-12 15:50:00,35.65,35.67,35.61,35.66,730673.0,29.5925,29.6091,29.5593,29.6008,730673.0
2017-07-13 09:30:00,35.46,35.75,35.46,35.71,700719.0,29.4348,29.6755,29.4348,29.6423,700719.0
2017-07-13 09:40:00,35.72,35.87,35.71,35.86,905622.0,29.6506,29.7751,29.6423,29.7668,905622.0
2017-07-13 09:50:00,35.87,36.04,35.86,35.87,386324.0,29.7751,29.9162,29.7668,29.7751,386324.0
2017-07-13 10:00:00,35.87,35.9,35.83,35.9,208840.0,29.7751,29.8,29.7419,29.8,208840.0
2017-07-13 10:10:00,35.9,35.91,35.8,35.82,357410.0,29.8,29.8083,29.717,29.7336,357410.0
2017-07-13 10:20:00,35.8,35.86,35.72,35.73,204407.0,29.717,29.7668,29.6506,29.6589,204407.0
2017-07-13 10:30:00,35.72,35.77,35.71,35.77,177344.0,29.6506,29.6921,29.6423,29.6921,177344.0
2017-07-13 10:40:00,35.77,35.8,35.73,35.76,123169.0,29.6921,29.717,29.6589,29.6838,123169.0
2017-07-13 10:50:00,35.77,35.81,35.74,35.77,113907.0,29.6921,29.7253,29.6672,29.6921,113907.0
2017-07-13 11:00:00,35.77,35.85,35.77,35.8,118906.0,29.6921,29.7585,29.6921,29.717,118906.0
2017-07-13 11:10:00,35.8,35.87,35.79,35.8,124881.0,29.717,29.7751,29.7087,29.717,124881.0
2017-07-13 11:20:00,35.81,35.85,35.79,35.83,292716.0,29.7253,29.7585,29.7087,29.7419,292716.0
2017-07-13 11:30:00,35.83,35.88,35.83,35.84,129560.0,29.7419,29.7834,29.7419,29.7502,129560.0
2017-07-13 11:40:00,35.85,35.89,35.84,35.87,205765.0,29.7585,29.7917,29.7502,29.7751,205765.0
2017-07-13 11:50:00,35.87,35.92,35.87,35.92,146172.0,29.7751,29.8166,29.7751,29.8166,146172.0
2017-07-13 12:00:00,35.91,35.94,35.9,35.92,191007.0,29.8083,29.8332,29.8,29.8166,191007.0
2017-07-13 12:10:00,35.92,35.99,35.91,35.97,141815.0,29.8166,29.8747,29.8083,29.8581,141815.0
2017-07-13 12:20:00,35.96,35.98,35.94,35.94,90438.0,29.8498,29.8664,29.8332,29.8332,90438.0
2017-07-13 12:30:00,35.95,35.96,35.92,35.96,74979.0,29.8415,29.8498,29.8166,29.8498,74979.0
2017-07-13 12:40:00,35.96,35.96,35.93,35.95,56863.0,29.8498,29.8498,29.8249,29.8415,56863.0
2017-07-13 12:50:00,35.94,35.96,35.92,35.95,69255.0,29.8332,29.8498,29.8166,29.8415,69255.0
2017-07-13 13:00:00,35.95,35.99,35.95,35.97,148537.0,29.8415,29.8747,29.8415,29.8581,148537.0
2017-07-13 13:10:00,35.97,36.01,35.96,35.99,117665.0,29.8581,29.8913,29.8498,29.8747,117665.0
2017-07-13 13:20:00,36.0,36.02,35.99,36.02,78238.0,29.883,29.8996,29.8747,29.8996,78238.0
2017-07-13 13:30:00,36.02,36.03,35.98,35.98,110670.0,29.8996,29.9079,29.8664,29.8664,110670.0
2017-07-13 13:40:00,35.98,36.01,35.97,35.98,145676.0,29.8664,29.8913,29.8581,29.8664,145676.0
2017-07-13 13:50:00,35.98,35.98,35.91,35.94,207497.0,29.8664,29.8664,29.8083,29.8332,207497.0
2017-07-13 14:00:00,35.93,35.94,35.89,35.91,116386.0,29.8249,29.8332,29.7917,29.8083,116386.0
2017-07-13 14:10:00,35.92,35.99,35.91,35.98,147182.0,29.8166,29.8747,29.8083,29.8664,147182.0
2017-07-13 14:20:00,35.97,36.04,35.97,36.0,242439.0,29.8581,29.9162,29.8581,29.883,242439.0
2017-07-13 14:30:00,35.99,36.05,35.99,36.05,307856.0,29.8747,29.9245,29.8747,29.9245,307856.0
2017-07-13 14:40:00,36.04,36.05,35.99,36.02,149586.0,29.9162,29.9245,29.8747,29.8996,149586.0
2017-07-13 14:50:00,36.02,36.05,36.02,36.04,92670.0,29.8996,29.9245,29.8996,29.9162,92670.0
2017-07-13 15:00:00,36.04,36.08,36.03,36.05,198824.0,29.9162,29.9495,29.9079,29.9245,198824.0
2017-07-13 15:10:00,36.05,36.09,36.04,36.05,174519.0,29.9245,29.9578,29.9162,29.9245,174519.0
2017-07-13 15:20:00,36.04,36.09,36.04,36.06,156480.0,29.9162,29.9578,29.9162,29.9328,156480.0
2017-07-13 15:30:00,36.07,36.11,36.06,36.09,369864.0,29.9411,29.9744,29.9328,29.9578,369864.0
2017-07-13 15:40:00,36.09,36.15,36.08,36.11,454418.0,29.9578,30.0076,29.9495,29.9744,454418.0
2017-07-13 15:50:00,36.11,36.16,36.1,36.15,939799.0,29.9744,30.0159,29.9661,30.0076,939799.0
2017-07-14 09:30:00,36.07,36.23,35.99,36.2,458776.0,29.9411,30.074,29.8747,30.0491,458776.0
2017-07-14 09:40:00,36.2,36.35,36.2,36.27,299382.0,30.0491,30.1736,30.0491,30.1072,299382.0
2017-07-14 09:50:00,36.28,36.29,36.17,36.22,301522.0,30.1155,30.1238,30.0242,30.0657,301522.0
2017-07-14 10:00:00,36.22,36.25,36.18,36.21,257672.0,30.0657,30.0906,30.0325,30.0574,257672.0
2017-07-14 10:10:00,36.2,36.23,36.18,36.22,143884.0,30.0491,30.074,30.0325,30.0657,143884.0
2017-07-14 10:20:00,36.21,36.22,36.13,36.16,146903.0,30.0574,30.0657,29.991,30.0159,146903.0
2017-07-14 10:30:00,36.14,36.15,36.09,36.14,110010.0,29.9993,30.0076,29.9578,29.9993,110010.0
2017-07-14 10:40:00,36.15,36.15,36.11,36.15,224549.0,30.0076,30.0076,29.9744,30.0076,224549.0
2017-07-14 10:50:00,36.15,36.18,36.13,36.14,89465.0,30.0076,30.0325,29.991,29.9993,89465.0
2017-07-14 11:00:00,36.14,36.14,36.09,36.11,315332.0,29.9993,29.9993,29.9578,29.9744,315332.0
2017-07-14 11:10:00,36.1,36.11,36.04,36.07,129517.0,29.9661,29.9744,29.9162,29.9411,129517.0
2017-07-14 11:20:00,36.07,36.09,36.05,36.08,122013.0,29.9411,29.9578,29.9245,29.9495,122013.0
2017-07-14 11:30:00,36.08,36.08,36.03,36.03,126922.0,29.9495,29.9495,29.9079,29.9079,126922.0
2017-07-14 11:40:00,36.03,36.04,36.0,36.0,134153.0,29.9079,29.9162,29.883,29.883,134153.0
2017-07-14 11:50:00,36.01,36.02,35.98,35.98,211598.0,29.8913,29.8996,29.8664,29.8664,211598.0
2017-07-14 12:00:00,35.98,36.01,35.98,35.98,117341.0,29.8664,29.8913,29.8664,29.8664,117341.0
2017-07-14 12:10:00,35.98,36.01,35.98,36.0,115301.0,29.8664,29.8913,29.8664,29.883,115301.0
2017-07-14 12:20:00,35.99,36.01,35.99,36.0,98444.0,29.8747,29.8913,29.8747,29.883,98444.0
2017-07-14 12:30:00,36.0,36.03,35.98,36.03,98124.0,29.883,29.9079,29.8664,29.9079,98124.0
2017-07-14 12:40:00,36.03,36.06,36.02,36.04,98858.0,29.9079,29.9328,29.8996,29.9162,98858.0
2017-07-14 12:50:00,36.04,36.05,36.02,36.05,80443.0,29.9162,29.9245,29.8996,29.9245,80443.0
2017-07-14 13:00:00,36.05,36.08,36.04,36.07,107366.0,29.9245,29.9495,29.9162,29.9411,107366.0
2017-07-14 13:10:00,36.06,36.11,36.05,36.1,156414.0,29.9328,29.9744,29.9245,29.9661,156414.0
2017-07-14 13:20:00,36.11,36.17,36.1,36.16,226621.0,29.9744,30.0242,29.9661,30.0159,226621.0
2017-07-14 13:30:00,36.17,36.18,36.11,36.16,117629.0,30.0242,30.0325,29.9744,30.0159,117629.0
2017-07-14 13:40:00,36.14,36.16,36.13,36.14,90296.0,29.9993,30.0159,29.991,29.9993,90296.0
2017-07-14 13:50:00,36.15,36.18,36.13,36.18,85019.0,30.0076,30.0325,29.991,30.0325,85019.0
2017-07-14 14:00:00,36.18,36.18,36.15,36.16,89941.0,30.0325,30.0325,30.0076,30.0159,89941.0
2017-07-14 14:10:00,36.16,36.17,36.15,36.17,83001.0,30.0159,30.0242,30.0076,30.0242,83001.0
2017-07-14 14:20:00,36.16,36.21,36.16,36.18,115729.0,30.0159,30.0574,30.0159,30.0325,115729.0
2017-07-14 14:30:00,36.17,36.2,36.17,36.17,95223.0,30.0242,30.0491,30.0242,30.0242,95223.0
2017-07-14 14:40:00,36.18,36.18,36.15,36.18,113611.0,30.0325,30.0325,30.0076,30.0325,113611.0
2017-07-14 14:50:00,36.18,36.19,36.16,36.19,114990.0,30.0325,30.0408,30.0159,30.0408,114990.0
2017-07-14 15:00:00,36.19,36.21,36.17,36.21,123608.0,30.0408,30.0574,30.0242,30.0574,123608.0
2017-07-14 15:10:00,36.21,36.23,36.18,36.21,135639.0,30.0574,30.074,30.0325,30.0574,135639.0
2017-07-14 15:20:00,36.21,36.25,36.2,36.22,135566.0,30.0574,30.0906,30.0491,30.0657,135566.0
2017-07-14 15:30:00,36.23,36.26,36.21,36.25,185921.0,30.074,30.0989,30.0574,30.0906,185921.0
2017-07-14 15:40:00,36.25,36.27,36.24,36.27,245302.0,30.0906,30.1072,30.0823,30.1072,245302.0
2017-07-14 15:50:00,36.27,36.29,36.22,36.24,722607.0,30.1072,30.1238,30.0657,30.0823,722607.0
2017-07-17 09:30:00,36.03,36.06,35.89,35.91,358964.0,29.9079,29.9328,29.7917,29.8083,358964.0
2017-07-17 09:40:00,35.91,35.93,35.83,35.91,339154.0,29.8083,29.8249,29.7419,29.8083,339154.0
2017-07-17 09:50:00,35.9,35.92,35.87,35.89,146247.0,29.8,29.8166,29.7751,29.7917,146247.0
2017-07-17 10:00:00,35.89,35.93,35.87,35.91,125628.0,29.7917,29.8249,29.7751,29.8083,125628.0
2017-07-17 10:10:00,35.91,35.92,35.85,35.85,114423.0,29.8083,29.8166,29.7585,29.7585,114423.0
2017-07-17 10:20:00,35.85,35.91,35.8,35.8,271885.0,29.7585,29.8083,29.717,29.717,271885.0
2017-07-17 10:30:00,35.81,35.81,35.71,35.74,161112.0,29.7253,29.7253,29.6423,29.6672,161112.0
2017-07-17 10:40:00,35.74,35.77,35.7,35.71,147105.0,29.6672,29.6921,29.634,29.6423,147105.0
2017-07-17 10:50:00,35.71,35.73,35.68,35.7,100267.0,29.6423,29.6589,29.6174,29.634,100267.0
2017-07-17 11:00:00,35.7,35.76,35.67,35.67,178980.0,29.634,29.6838,29.6091,29.6091,178980.0
2017-07-17 11:10:00,35.67,35.7,35.65,35.67,110918.0,29.6091,29.634,29.5925,29.6091,110918.0
2017-07-17 11:20:00,35.67,35.72,35.64,35.67,150273.0,29.6091,29.6506,29.5842,29.6091,150273.0
2017-07-17 11:30:00,35.67,35.71,35.66,35.69,121215.0,29.6091,29.6423,29.6008,29.6257,121215.0
2017-07-17 11:40:00,35.69,35.79,35.69,35.78,77422.0,29.6257,29.7087,29.6257,29.7004,77422.0
2017-07-17 11:50:00,35.78,35.8,35.77,35.79,41122.0,29.7004,29.717,29.6921,29.7087,41122.0
2017-07-17 12:00:00,35.79,35.82,35.77,35.81,55105.0,29.7087,29.7336,29.6921,29.7253,55105.0
2017-07-17 12:10:00,35.8,35.82,35.79,35.8,53791.0,29.717,29.7336,29.7087,29.717,53791.0
2017-07-17 12:20:00,35.8,35.85,35.78,35.83,131314.0,29.717,29.7585,29.7004,29.7419,131314.0
2017-07-17 12:30:00,35.83,35.84,35.82,35.83,28722.0,29.7419,29.7502,29.7336,29.7419,28722.0
2017-07-17 12:40:00,35.83,35.84,35.82,35.84,33887.0,29.7419,29.7502,29.7336,29.7502,33887.0
2017-07-17 12:50:00,35.84,35.88,35.83,35.87,57220.0,29.7502,29.7834,29.7419,29.7751,57220.0
2017-07-17 13:00:00,35.87,35.89,35.85,35.88,54006.0,29.7751,29.7917,29.7585,29.7834,54006.0
2017-07-17 13:10:00,35.88,35.91,35.87,35.89,52533.0,29.7834,29.8083,29.7751,29.7917,52533.0
2017-07-17 13:20:00,35.89,35.89,35.87,35.89,32776.0,29.7917,29.7917,29.7751,29.7917,32776.0
2017-07-17 13:30:00,35.89,35.9,35.88,35.9,41077.0,29.7917,29.8,29.7834,29.8,41077.0
2017-07-17 13:40:00,35.9,35.91,35.88,35.9,41093.0,29.8,29.8083,29.7834,29.8,41093.0
2017-07-17 13:50:00,35.9,35.9,35.86,35.86,48781.0,29.8,29.8,29.7668,29.7668,48781.0
2017-07-17 14:00:00,35.87,35.89,35.86,35.88,31494.0,29.7751,29.7917,29.7668,29.7834,31494.0
2017-07-17 14:10:00,35.88,35.88,35.84,35.88,84674.0,29.7834,29.7834,29.7502,29.7834,84674.0
2017-07-17 14:20:00,35.88,35.89,35.87,35.89,45054.0,29.7834,29.7917,29.7751,29.7917,45054.0
2017-07-17 14:30:00,35.89,35.89,35.85,35.87,68768.0,29.7917,29.7917,29.7585,29.7751,68768.0
2017-07-17 14:40:00,35.87,35.91,35.86,35.91,66955.0,29.7751,29.8083,29.7668,29.8083,66955.0
2017-07-17 14:50:00,35.91,35.93,35.91,35.93,71228.0,29.8083,29.8249,29.8083,29.8249,71228.0
2017-07-17 15:00:00,35.93,35.94,35.91,35.93,79849.0,29.8249,29.8332,29.8083,29.8249,79849.0
2017-07-17 15:10:00,35.92,35.95,35.91,35.92,82055.0,29.8166,29.8415,29.8083,29.8166,82055.0
2017-07-17 15:20:00,35.93,35.95,35.91,35.95,79698.0,29.8249,29.8415,29.8083,29.8415,79698.0
2017-07-17 15:30:00,35.95,35.97,35.93,35.97,131322.0,29.8415,29.8581,29.8249,29.8581,131322.0
2017-07-17 15:40:00,35.97,35.97,35.94,35.95,135106.0,29.8581,29.8581,29.8332,29.8415,135106.0
2017-07-17 15:50:00,35.94,35.94,35.9,35.92,251754.0,29.8332,29.8332,29.8,29.8166,251754.0
2017-07-18 09:30:00,35.88,35.95,35.72,35.93,321626.0,29.7834,29.8415,29.6506,29.8249,321626.0
2017-07-18 09:40:00,35.93,36.04,35.93,35.99,119687.0,29.8249,29.9162,29.8249,29.8747,119687.0
2017-07-18 09:50:00,35.99,36.04,35.91,35.92,159672.0,29.8747,29.9162,29.8083,29.8166,159672.0
2017-07-18 10:00:00,35.92,35.95,35.88,35.89,238878.0,29.8166,29.8415,29.7834,29.7917,238878.0
2017-07-18 10:10:00,35.88,35.91,35.85,35.85,240778.0,29.7834,29.8083,29.7585,29.7585,240778.0
2017-07-18 10:20:00,35.86,35.91,35.84,35.84,135662.0,29.7668,29.8083,29.7502,29.7502,135662.0
2017-07-18 10:30:00,35.84,35.87,35.83,35.83,83034.0,29.7502,29.7751,29.7419,29.7419,83034.0
2017-07-18 10:40:00,35.83,35.84,35.79,35.81,136653.0,29.7419,29.7502,29.7087,29.7253,136653.0
2017-07-18 10:50:00,35.82,35.88,35.81,35.88,204783.0,29.7336,29.7834,29.7253,29.7834,204783.0
2017-07-18 11:00:00,35.88,35.9,35.86,35.9,60537.0,29.7834,29.8,29.7668,29.8,60537.0
2017-07-18 11:10:00,35.9,35.91,35.87,35.88,96718.0,29.8,29.8083,29.7751,29.7834,96718.0
2017-07-18 11:20:00,35.87,35.9,35.86,35.87,75507.0,29.7751,29.8,29.7668,29.7751,75507.0
2017-07-18 11:30:00,35.86,35.9,35.85,35.88,79666.0,29.7668,29.8,29.7585,29.7834,79666.0
2017-07-18 11:40:00,35.88,35.9,35.87,35.88,29943.0,29.7834,29.8,29.7751,29.7834,29943.0
2017-07-18 11:50:00,35.88,35.9,35.87,35.88,73594.0,29.7834,29.8,29.7751,29.7834,73594.0
2017-07-18 12:00:00,35.88,35.9,35.86,35.87,60592.0,29.7834,29.8,29.7668,29.7751,60592.0
2017-07-18 12:10:00,35.87,35.89,35.86,35.88,70893.0,29.7751,29.7917,29.7668,29.7834,70893.0
2017-07-18 12:20:00,35.88,35.89,35.86,35.89,132655.0,29.7834,29.7917,29.7668,29.7917,132655.0
2017-07-18 12:30:00,35.88,35.88,35.85,35.88,36583.0,29.7834,29.7834,29.7585,29.7834,36583.0
2017-07-18 12:40:00,35.87,35.88,35.85,35.87,71702.0,29.7751,29.7834,29.7585,29.7751,71702.0
2017-07-18 12:50:00,35.87,35.88,35.85,35.86,31378.0,29.7751,29.7834,29.7585,29.7668,31378.0
2017-07-18 13:00:00,35.86,35.86,35.82,35.84,84001.0,29.7668,29.7668,29.7336,29.7502,84001.0
2017-07-18 13:10:00,35.84,35.88,35.83,35.87,36779.0,29.7502,29.7834,29.7419,29.7751,36779.0
2017-07-18 13:20:00,35.87,35.88,35.86,35.86,27195.0,29.7751,29.7834,29.7668,29.7668,27195.0
2017-07-18 13:30:00,35.87,35.89,35.84,35.89,69290.0,29.7751,29.7917,29.7502,29.7917,69290.0
2017-07-18 13:40:00,35.89,35.91,35.87,35.88,46139.0,29.7917,29.8083,29.7751,29.7834,46139.0
2017-07-18 13:50:00,35.88,35.91,35.87,35.91,48890.0,29.7834,29.8083,29.7751,29.8083,48890.0
2017-07-18 14:00:00,35.91,35.93,35.89,35.91,61950.0,29.8083,29.8249,29.7917,29.8083,61950.0
2017-07-18 14:10:00,35.91,35.92,35.89,35.91,45227.0,29.8083,29.8166,29.7917,29.8083,45227.0
2017-07-18 14:20:00,35.91,35.93,35.87,35.88,79744.0,29.8083,29.8249,29.7751,29.7834,79744.0
2017-07-18 14:30:00,35.88,35.9,35.85,35.89,180258.0,29.7834,29.8,29.7585,29.7917,180258.0
2017-07-18 14:40:00,35.88,35.91,35.86,35.87,91166.0,29.7834,29.8083,29.7668,29.7751,91166.0
2017-07-18 14:50:00,35.88,35.9,35.87,35.89,62578.0,29.7834,29.8,29.7751,29.7917,62578.0
2017-07-18 15:00:00,35.88,35.9,35.86,35.89,97242.0,29.7834,29.8,29.7668,29.7917,97242.0
2017-07-18 15:10:00,35.89,35.89,35.86,35.87,155854.0,29.7917,29.7917,29.7668,29.7751,155854.0
2017-07-18 15:20:00,35.87,35.88,35.82,35.84,297430.0,29.7751,29.7834,29.7336,29.7502,297430.0
2017-07-18 15:30:00,35.84,35.9,35.83,35.84,328702.0,29.7502,29.8,29.7419,29.7502,328702.0
2017-07-18 15:40:00,35.84,35.87,35.82,35.83,268583.0,29.7502,29.7751,29.7336,29.7419,268583.0
2017-07-18 15:50:00,35.83,35.87,35.82,35.86,609423.0,29.7419,29.7751,29.7336,29.7668,609423.0
2017-07-19 09:30:00,36.06,36.24,36.06,36.23,532467.0,29.9328,30.0823,29.9328,30.074,532467.0
2017-07-19 09:40:00,36.24,36.25,36.19,36.22,350112.0,30.0823,30.0906,30.0408,30.0657,350112.0
2017-07-19 09:50:00,36.22,36.24,36.2,36.21,252288.0,30.0657,30.0823,30.0491,30.0574,252288.0
2017-07-19 10:00:00,36.22,36.24,36.2,36.21,250120.0,30.0657,30.0823,30.0491,30.0574,250120.0
2017-07-19 10:10:00,36.22,36.23,36.2,36.22,367182.0,30.0657,30.074,30.0491,30.0657,367182.0
2017-07-19 10:20:00,36.22,36.25,36.2,36.23,179467.0,30.0657,30.0906,30.0491,30.074,179467.0
2017-07-19 10:30:00,36.23,36.25,36.22,36.23,58127.0,30.074,30.0906,30.0657,30.074,58127.0
2017-07-19 10:40:00,36.23,36.24,36.2,36.23,137941.0,30.074,30.0823,30.0491,30.074,137941.0
2017-07-19 10:50:00,36.22,36.28,36.22,36.27,151606.0,30.0657,30.1155,30.0657,30.1072,151606.0
2017-07-19 11:00:00,36.27,36.28,36.24,36.27,200626.0,30.1072,30.1155,30.0823,30.1072,200626.0
2017-07-19 11:10:00,36.27,36.34,36.26,36.3,142184.0,30.1072,30.1653,30.0989,30.1321,142184.0
2017-07-19 11:20:00,36.29,36.32,36.28,36.3,175327.0,30.1238,30.1487,30.1155,30.1321,175327.0
2017-07-19 11:30:00,36.3,36.34,36.3,36.32,97072.0,30.1321,30.1653,30.1321,30.1487,97072.0
2017-07-19 11:40:00,36.32,36.33,36.29,36.29,62489.0,30.1487,30.157,30.1238,30.1238,62489.0
2017-07-19 11:50:00,36.3,36.36,36.29,36.36,111178.0,30.1321,30.1819,30.1238,30.1819,111178.0
2017-07-19 12:00:00,36.36,36.36,36.33,36.35,59897.0,30.1819,30.1819,30.157,30.1736,59897.0
2017-07-19 12:10:00,36.35,36.35,36.3,36.3,71600.0,30.1736,30.1736,30.1321,30.1321,71600.0
2017-07-19 12:20:00,36.31,36.32,36.28,36.3,172659.0,30.1404,30.1487,30.1155,30.1321,172659.0
2017-07-19 12:30:00,36.3,36.31,36.28,36.28,149380.0,30.1321,30.1404,30.1155,30.1155,149380.0
2017-07-19 12:40:00,36.29,36.31,36.28,36.3,68449.0,30.1238,30.1404,30.1155,30.1321,68449.0
2017-07-19 12:50:00,36.29,36.3,36.28,36.3,43039.0,30.1238,30.1321,30.1155,30.1321,43039.0
2017-07-19 13:00:00,36.3,36.32,36.29,36.32,29446.0,30.1321,30.1487,30.1238,30.1487,29446.0
2017-07-19 13:10:00,36.32,36.33,36.29,36.3,67527.0,30.1487,30.157,30.1238,30.1321,67527.0
2017-07-19 13:20:00,36.3,36.31,36.28,36.3,51900.0,30.1321,30.1404,30.1155,30.1321,51900.0
2017-07-19 13:30:00,36.31,36.33,36.3,36.32,90024.0,30.1404,30.157,30.1321,30.1487,90024.0
2017-07-19 13:40:00,36.32,36.34,36.3,36.33,85358.0,30.1487,30.1653,30.1321,30.157,85358.0
2017-07-19 13:50:00,36.33,36.33,36.31,36.33,64013.0,30.157,30.157,30.1404,30.157,64013.0
2017-07-19 14:00:00,36.32,36.35,36.32,36.35,64573.0,30.1487,30.1736,30.1487,30.1736,64573.0
2017-07-19 14:10:00,36.34,36.35,36.34,36.35,35892.0,30.1653,30.1736,30.1653,30.1736,35892.0
2017-07-19 14:20:00,36.35,36.35,36.32,36.34,124037.0,30.1736,30.1736,30.1487,30.1653,124037.0
2017-07-19 14:30:00,36.34,36.38,36.33,36.38,123331.0,30.1653,30.1985,30.157,30.1985,123331.0
2017-07-19 14:40:00,36.38,36.38,36.34,36.36,88845.0,30.1985,30.1985,30.1653,30.1819,88845.0
2017-07-19 14:50:00,36.36,36.36,36.34,36.35,45218.0,30.1819,30.1819,30.1653,30.1736,45218.0
2017-07-19 15:00:00,36.35,36.38,36.34,36.34,96835.0,30.1736,30.1985,30.1653,30.1653,96835.0
2017-07-19 15:10:00,36.34,36.36,36.34,36.34,127820.0,30.1653,30.1819,30.1653,30.1653,127820.0
2017-07-19 15:20:00,36.34,36.39,36.34,36.35,181556.0,30.1653,30.2068,30.1653,30.1736,181556.0
2017-07-19 15:30:00,36.34,36.35,36.34,36.34,146872.0,30.1653,30.1736,30.1653,30.1653,146872.0
2017-07-19 15:40:00,36.34,36.38,36.34,36.36,320165.0,30.1653,30.1985,30.1653,30.1819,320165.0
2017-07-19 15:50:00,36.36,36.42,36.34,36.4,918733.0,30.1819,30.2317,30.1653,30.2151,918733.0
2017-07-20 09:30:00,36.41,36.41,36.25,36.29,499982.0,30.2234,30.2234,30.0906,30.1238,499982.0
2017-07-20 09:40:00,36.3,36.33,36.21,36.24,145739.0,30.1321,30.157,30.0574,30.0823,145739.0
2017-07-20 09:50:00,36.23,36.26,36.2,36.23,343709.0,30.074,30.0989,30.0491,30.074,343709.0
2017-07-20 10:00:00,36.24,36.26,36.2,36.24,141245.0,30.0823,30.0989,30.0491,30.0823,141245.0
2017-07-20 10:10:00,36.24,36.24,36.15,36.22,202871.0,30.0823,30.0823,30.0076,30.0657,202871.0
2017-07-20 10:20:00,36.23,36.28,36.2,36.25,101610.0,30.074,30.1155,30.0491,30.0906,101610.0
2017-07-20 10:30:00,36.25,36.28,36.23,36.24,202977.0,30.0906,30.1155,30.074,30.0823,202977.0
2017-07-20 10:40:00,36.24,36.29,36.23,36.24,242983.0,30.0823,30.1238,30.074,30.0823,242983.0
2017-07-20 10:50:00,36.24,36.26,36.2,36.24,144123.0,30.0823,30.0989,30.0491,30.0823,144123.0
2017-07-20 11:00:00,36.25,36.26,36.21,36.24,100903.0,30.0906,30.0989,30.0574,30.0823,100903.0
2017-07-20 11:10:00,36.24,36.27,36.22,36.26,348625.0,30.0823,30.1072,30.0657,30.0989,348625.0
2017-07-20 11:20:00,36.26,36.32,36.25,36.29,290393.0,30.0989,30.1487,30.0906,30.1238,290393.0
2017-07-20 11:30:00,36.28,36.3,36.25,36.27,203026.0,30.1155,30.1321,30.0906,30.1072,203026.0
2017-07-20 11:40:00,36.27,36.31,36.23,36.23,175182.0,30.1072,30.1404,30.074,30.074,175182.0
2017-07-20 11:50:00,36.24,36.25,36.23,36.23,161512.0,30.0823,30.0906,30.074,30.074,161512.0
2017-07-20 12:00:00,36.23,36.23,36.21,36.22,66279.0,30.074,30.074,30.0574,30.0657,66279.0
2017-07-20 12:10:00,36.22,36.23,36.19,36.21,322388.0,30.0657,30.074,30.0408,30.0574,322388.0
2017-07-20 12:20:00,36.21,36.23,36.21,36.23,38762.0,30.0574,30.074,30.0574,30.074,38762.0
2017-07-20 12:30:00,36.22,36.22,36.19,36.21,253758.0,30.0657,30.0657,30.0408,30.0574,253758.0
2017-07-20 12:40:00,36.21,36.23,36.19,36.2,48952.0,30.0574,30.074,30.0408,30.0491,48952.0
2017-07-20 12:50:00,36.21,36.21,36.17,36.17,50227.0,30.0574,30.0574,30.0242,30.0242,50227.0
2017-07-20 13:00:00,36.17,36.19,36.14,36.14,44015.0,30.0242,30.0408,29.9993,29.9993,44015.0
2017-07-20 13:10:00,36.14,36.18,36.14,36.16,50338.0,29.9993,30.0325,29.9993,30.0159,50338.0
2017-07-20 13:20:00,36.17,36.18,36.16,36.18,40272.0,30.0242,30.0325,30.0159,30.0325,40272.0
2017-07-20 13:30:00,36.17,36.21,36.16,36.2,143345.0,30.0242,30.0574,30.0159,30.0491,143345.0
2017-07-20 13:40:00,36.2,36.22,36.18,36.22,45085.0,30.0491,30.0657,30.0325,30.0657,45085.0
2017-07-20 13:50:00,36.21,36.22,36.19,36.21,77142.0,30.0574,30.0657,30.0408,30.0574,77142.0
2017-07-20 14:00:00,36.2,36.22,36.19,36.2,72112.0,30.0491,30.0657,30.0408,30.0491,72112.0
2017-07-20 14:10:00,36.2,36.21,36.16,36.18,116991.0,30.0491,30.0574,30.0159,30.0325,116991.0
2017-07-20 14:20:00,36.19,36.21,36.17,36.21,30405.0,30.0408,30.0574,30.0242,30.0574,30405.0
2017-07-20 14:30:00,36.21,36.22,36.15,36.15,75066.0,30.0574,30.0657,30.0076,30.0076,75066.0
2017-07-20 14:40:00,36.15,36.19,36.15,36.19,45097.0,30.0076,30.0408,30.0076,30.0408,45097.0
2017-07-20 14:50:00,36.19,36.21,36.17,36.19,45221.0,30.0408,30.0574,30.0242,30.0408,45221.0
2017-07-20 15:00:00,36.19,36.21,36.17,36.2,65784.0,30.0408,30.0574,30.0242,30.0491,65784.0
2017-07-20 15:10:00,36.2,36.22,36.19,36.21,215081.0,30.0491,30.0657,30.0408,30.0574,215081.0
2017-07-20 15:20:00,36.2,36.23,36.2,36.2,74721.0,30.0491,30.074,30.0491,30.0491,74721.0
2017-07-20 15:30:00,36.2,36.22,36.14,36.16,288405.0,30.0491,30.0657,29.9993,30.0159,288405.0
2017-07-20 15:40:00,36.16,36.19,36.13,36.14,251283.0,30.0159,30.0408,29.991,29.9993,251283.0
2017-07-20 15:50:00,36.14,36.16,36.08,36.1,669552.0,29.9993,30.0159,29.9495,29.9661,669552.0
2017-07-21 09:30:00,36.06,36.06,35.7,35.76,235164.0,29.9328,29.9328,29.634,29.6838,235164.0
2017-07-21 09:40:00,35.76,35.82,35.74,35.77,252161.0,29.6838,29.7336,29.6672,29.6921,252161.0
2017-07-21 09:50:00,35.76,35.8,35.71,35.79,315912.0,29.6838,29.717,29.6423,29.7087,315912.0
2017-07-21 10:00:00,35.8,35.85,35.77,35.85,152537.0,29.717,29.7585,29.6921,29.7585,152537.0
2017-07-21 10:10:00,35.86,35.91,35.84,35.87,157842.0,29.7668,29.8083,29.7502,29.7751,157842.0
2017-07-21 10:20:00,35.88,35.89,35.83,35.84,97977.0,29.7834,29.7917,29.7419,29.7502,97977.0
2017-07-21 10:30:00,35.83,35.84,35.79,35.82,122034.0,29.7419,29.7502,29.7087,29.7336,122034.0
2017-07-21 10:40:00,35.81,35.84,35.8,35.84,73491.0,29.7253,29.7502,29.717,29.7502,73491.0
2017-07-21 10:50:00,35.84,35.84,35.8,35.8,70657.0,29.7502,29.7502,29.717,29.717,70657.0
2017-07-21 11:00:00,35.81,35.81,35.77,35.8,68336.0,29.7253,29.7253,29.6921,29.717,68336.0
2017-07-21 11:10:00,35.8,35.85,35.79,35.84,76060.0,29.717,29.7585,29.7087,29.7502,76060.0
2017-07-21 11:20:00,35.84,35.85,35.79,35.8,57049.0,29.7502,29.7585,29.7087,29.717,57049.0
2017-07-21 11:30:00,35.8,35.82,35.78,35.8,75286.0,29.717,29.7336,29.7004,29.717,75286.0
2017-07-21 11:40:00,35.8,35.83,35.8,35.82,63315.0,29.717,29.7419,29.717,29.7336,63315.0
2017-07-21 11:50:00,35.82,35.83,35.81,35.83,48958.0,29.7336,29.7419,29.7253,29.7419,48958.0
2017-07-21 12:00:00,35.83,35.84,35.82,35.83,44493.0,29.7419,29.7502,29.7336,29.7419,44493.0
2017-07-21 12:10:00,35.83,35.83,35.76,35.76,112600.0,29.7419,29.7419,29.6838,29.6838,112600.0
2017-07-21 12:20:00,35.76,35.77,35.76,35.76,57813.0,29.6838,29.6921,29.6838,29.6838,57813.0
2017-07-21 12:30:00,35.77,35.78,35.76,35.77,114497.0,29.6921,29.7004,29.6838,29.6921,114497.0
2017-07-21 12:40:00,35.77,35.78,35.7,35.72,198362.0,29.6921,29.7004,29.634,29.6506,198362.0
2017-07-21 12:50:00,35.72,35.75,35.71,35.73,173352.0,29.6506,29.6755,29.6423,29.6589,173352.0
2017-07-21 13:00:00,35.73,35.74,35.7,35.74,115703.0,29.6589,29.6672,29.634,29.6672,115703.0
2017-07-21 13:10:00,35.74,35.77,35.73,35.77,71590.0,29.6672,29.6921,29.6589,29.6921,71590.0
2017-07-21 13:20:00,35.77,35.81,35.76,35.79,132221.0,29.6921,29.7253,29.6838,29.7087,132221.0
2017-07-21 13:30:00,35.79,35.8,35.78,35.79,184213.0,29.7087,29.717,29.7004,29.7087,184213.0
2017-07-21 13:40:00,35.79,35.81,35.79,35.8,82014.0,29.7087,29.7253,29.7087,29.717,82014.0
2017-07-21 13:50:00,35.8,35.85,35.79,35.85,92326.0,29.717,29.7585,29.7087,29.7585,92326.0
2017-07-21 14:00:00,35.85,35.87,35.83,35.87,61561.0,29.7585,29.7751,29.7419,29.7751,61561.0
2017-07-21 14:10:00,35.87,35.89,35.84,35.86,95553.0,29.7751,29.7917,29.7502,29.7668,95553.0
2017-07-21 14:20:00,35.86,35.89,35.84,35.89,71215.0,29.7668,29.7917,29.7502,29.7917,71215.0
2017-07-21 14:30:00,35.89,35.93,35.87,35.92,82522.0,29.7917,29.8249,29.7751,29.8166,82522.0
2017-07-21 14:40:00,35.92,35.93,35.91,35.91,45055.0,29.8166,29.8249,29.8083,29.8083,45055.0
2017-07-21 14:50:00,35.92,35.92,35.89,35.91,54106.0,29.8166,29.8166,29.7917,29.8083,54106.0
2017-07-21 15:00:00,35.91,35.92,35.88,35.89,70338.0,29.8083,29.8166,29.7834,29.7917,70338.0
2017-07-21 15:10:00,35.89,35.89,35.86,35.87,51321.0,29.7917,29.7917,29.7668,29.7751,51321.0
2017-07-21 15:20:00,35.87,35.87,35.85,35.87,113816.0,29.7751,29.7751,29.7585,29.7751,113816.0
2017-07-21 15:30:00,35.86,35.87,35.84,35.85,121580.0,29.7668,29.7751,29.7502,29.7585,121580.0
2017-07-21 15:40:00,35.85,35.87,35.84,35.84,252651.0,29.7585,29.7751,29.7502,29.7502,252651.0
2017-07-21 15:50:00,35.85,35.86,35.81,35.86,473224.0,29.7585,29.7668,29.7253,29.7668,473224.0
2017-07-24 09:30:00,36.11,36.14,36.06,36.07,270347.0,29.9744,29.9993,29.9328,29.9411,270347.0
2017-07-24 09:40:00,36.07,36.08,36.01,36.04,244962.0,29.9411,29.9495,29.8913,29.9162,244962.0
2017-07-24 09:50:00,36.04,36.06,36.01,36.06,228419.0,29.9162,29.9328,29.8913,29.9328,228419.0
2017-07-24 10:00:00,36.06,36.09,36.04,36.09,162226.0,29.9328,29.9578,29.9162,29.9578,162226.0
2017-07-24 10:10:00,36.09,36.14,36.08,36.1,209142.0,29.9578,29.9993,29.9495,29.9661,209142.0
2017-07-24 10:20:00,36.1,36.11,36.08,36.09,154938.0,29.9661,29.9744,29.9495,29.9578,154938.0
2017-07-24 10:30:00,36.09,36.11,36.06,36.1,325092.0,29.9578,29.9744,29.9328,29.9661,325092.0
2017-07-24 10:40:00,36.09,36.13,36.08,36.12,134799.0,29.9578,29.991,29.9495,29.9827,134799.0
2017-07-24 10:50:00,36.12,36.13,36.08,36.1,148666.0,29.9827,29.991,29.9495,29.9661,148666.0
2017-07-24 11:00:00,36.1,36.11,36.07,36.09,130153.0,29.9661,29.9744,29.9411,29.9578,130153.0
2017-07-24 11:10:00,36.09,36.1,36.07,36.08,74877.0,29.9578,29.9661,29.9411,29.9495,74877.0
2017-07-24 11:20:00,36.08,36.09,36.06,36.09,165612.0,29.9495,29.9578,29.9328,29.9578,165612.0
2017-07-24 11:30:00,36.09,36.11,36.08,36.09,177490.0,29.9578,29.9744,29.9495,29.9578,177490.0
2017-07-24 11:40:00,36.09,36.11,36.06,36.07,158536.0,29.9578,29.9744,29.9328,29.9411,158536.0
2017-07-24 11:50:00,36.06,36.11,36.06,36.11,120224.0,29.9328,29.9744,29.9328,29.9744,120224.0
2017-07-24 12:00:00,36.1,36.12,36.1,36.12,42924.0,29.9661,29.9827,29.9661,29.9827,42924.0
2017-07-24 12:10:00,36.12,36.14,36.11,36.14,73617.0,29.9827,29.9993,29.9744,29.9993,73617.0
2017-07-24 12:20:00,36.14,36.16,36.13,36.15,72029.0,29.9993,30.0159,29.991,30.0076,72029.0
2017-07-24 12:30:00,36.15,36.16,36.13,36.15,37837.0,30.0076,30.0159,29.991,30.0076,37837.0
2017-07-24 12:40:00,36.15,36.16,36.13,36.13,82659.0,30.0076,30.0159,29.991,29.991,82659.0
2017-07-24 12:50:00,36.14,36.14,36.1,36.1,49905.0,29.9993,29.9993,29.9661,29.9661,49905.0
2017-07-24 13:00:00,36.11,36.11,36.09,36.1,94249.0,29.9744,29.9744,29.9578,29.9661,94249.0
2017-07-24 13:10:00,36.1,36.11,36.09,36.1,49847.0,29.9661,29.9744,29.9578,29.9661,49847.0
2017-07-24 13:20:00,36.09,36.1,36.08,36.09,57209.0,29.9578,29.9661,29.9495,29.9578,57209.0
2017-07-24 13:30:00,36.09,36.1,36.06,36.09,451510.0,29.9578,29.9661,29.9328,29.9578,451510.0
2017-07-24 13:40:00,36.08,36.1,36.05,36.05,427127.0,29.9495,29.9661,29.9245,29.9245,427127.0
2017-07-24 13:50:00,36.05,36.1,36.05,36.09,172514.0,29.9245,29.9661,29.9245,29.9578,172514.0
2017-07-24 14:00:00,36.09,36.1,36.08,36.1,70990.0,29.9578,29.9661,29.9495,29.9661,70990.0
2017-07-24 14:10:00,36.1,36.11,36.09,36.11,27344.0,29.9661,29.9744,29.9578,29.9744,27344.0
2017-07-24 14:20:00,36.11,36.11,36.1,36.11,37433.0,29.9744,29.9744,29.9661,29.9744,37433.0
2017-07-24 14:30:00,36.11,36.13,36.1,36.12,136058.0,29.9744,29.991,29.9661,29.9827,136058.0
2017-07-24 14:40:00,36.12,36.12,36.11,36.12,27970.0,29.9827,29.9827,29.9744,29.9827,27970.0
2017-07-24 14:50:00,36.12,36.14,36.11,36.12,109998.0,29.9827,29.9993,29.9744,29.9827,109998.0
2017-07-24 15:00:00,36.12,36.16,36.11,36.13,103434.0,29.9827,30.0159,29.9744,29.991,103434.0
2017-07-24 15:10:00,36.13,36.15,36.12,36.15,67359.0,29.991,30.0076,29.9827,30.0076,67359.0
2017-07-24 15:20:00,36.15,36.15,36.12,36.13,93283.0,30.0076,30.0076,29.9827,29.991,93283.0
2017-07-24 15:30:00,36.13,36.18,36.12,36.18,158348.0,29.991,30.0325,29.9827,30.0325,158348.0
2017-07-24 15:40:00,36.18,36.19,36.16,36.19,167933.0,30.0325,30.0408,30.0159,30.0408,167933.0
2017-07-24 15:50:00,36.19,36.22,36.15,36.22,634525.0,30.0408,30.0657,30.0076,30.0657,634525.0
2017-07-25 09:30:00,36.01,36.16,35.97,36.08,427805.0,29.8913,30.0159,29.8581,29.9495,427805.0
2017-07-25 09:40:00,36.09,36.13,36.05,36.12,349122.0,29.9578,29.991,29.9245,29.9827,349122.0
2017-07-25 09:50:00,36.12,36.21,36.09,36.2,139509.0,29.9827,30.0574,29.9578,30.0491,139509.0
2017-07-25 10:00:00,36.19,36.2,36.12,36.13,140112.0,30.0408,30.0491,29.9827,29.991,140112.0
2017-07-25 10:10:00,36.13,36.18,36.1,36.18,188035.0,29.991,30.0325,29.9661,30.0325,188035.0
2017-07-25 10:20:00,36.18,36.23,36.17,36.23,121591.0,30.0325,30.074,30.0242,30.074,121591.0
2017-07-25 10:30:00,36.23,36.25,36.17,36.2,225046.0,30.074,30.0906,30.0242,30.0491,225046.0
2017-07-25 10:40:00,36.2,36.21,36.16,36.2,71726.0,30.0491,30.0574,30.0159,30.0491,71726.0
2017-07-25 10:50:00,36.19,36.21,36.17,36.18,306856.0,30.0408,30.0574,30.0242,30.0325,306856.0
2017-07-25 11:00:00,36.19,36.21,36.16,36.19,69394.0,30.0408,30.0574,30.0159,30.0408,69394.0
2017-07-25 11:10:00,36.2,36.2,36.1,36.15,136890.0,30.0491,30.0491,29.9661,30.0076,136890.0
2017-07-25 11:20:00,36.15,36.15,36.09,36.11,74244.0,30.0076,30.0076,29.9578,29.9744,74244.0
2017-07-25 11:30:00,36.1,36.1,36.06,36.06,153700.0,29.9661,29.9661,29.9328,29.9328,153700.0
2017-07-25 11:40:00,36.06,36.09,36.06,36.08,46607.0,29.9328,29.9578,29.9328,29.9495,46607.0
2017-07-25 11:50:00,36.08,36.08,36.05,36.07,55446.0,29.9495,29.9495,29.9245,29.9411,55446.0
2017-07-25 12:00:00,36.08,36.09,36.03,36.04,57543.0,29.9495,29.9578,29.9079,29.9162,57543.0
2017-07-25 12:10:00,36.04,36.05,36.03,36.03,66385.0,29.9162,29.9245,29.9079,29.9079,66385.0
2017-07-25 12:20:00,36.04,36.05,36.01,36.02,106316.0,29.9162,29.9245,29.8913,29.8996,106316.0
2017-07-25 12:30:00,36.02,36.03,35.99,36.02,74832.0,29.8996,29.9079,29.8747,29.8996,74832.0
2017-07-25 12:40:00,36.01,36.03,36.01,36.01,24312.0,29.8913,29.9079,29.8913,29.8913,24312.0
2017-07-25 12:50:00,36.01,36.03,36.0,36.03,65925.0,29.8913,29.9079,29.883,29.9079,65925.0
2017-07-25 13:00:00,36.03,36.04,36.01,36.01,53725.0,29.9079,29.9162,29.8913,29.8913,53725.0
2017-07-25 13:10:00,36.01,36.04,36.01,36.04,87769.0,29.8913,29.9162,29.8913,29.9162,87769.0
2017-07-25 13:20:00,36.04,36.04,36.02,36.02,38486.0,29.9162,29.9162,29.8996,29.8996,38486.0
2017-07-25 13:30:00,36.02,36.06,36.02,36.04,49305.0,29.8996,29.9328,29.8996,29.9162,49305.0
2017-07-25 13:40:00,36.03,36.05,36.03,36.04,41563.0,29.9079,29.9245,29.9079,29.9162,41563.0
2017-07-25 13:50:00,36.04,36.05,36.02,36.02,40288.0,29.9162,29.9245,29.8996,29.8996,40288.0
2017-07-25 14:00:00,36.02,36.04,36.02,36.03,21661.0,29.8996,29.9162,29.8996,29.9079,21661.0
2017-07-25 14:10:00,36.04,36.05,36.02,36.03,62242.0,29.9162,29.9245,29.8996,29.9079,62242.0
2017-07-25 14:20:00,36.03,36.04,36.02,36.02,75523.0,29.9079,29.9162,29.8996,29.8996,75523.0
2017-07-25 14:30:00,36.02,36.05,36.02,36.05,219247.0,29.8996,29.9245,29.8996,29.9245,219247.0
2017-07-25 14:40:00,36.05,36.06,36.03,36.05,182002.0,29.9245,29.9328,29.9079,29.9245,182002.0
2017-07-25 14:50:00,36.05,36.07,36.05,36.06,37206.0,29.9245,29.9411,29.9245,29.9328,37206.0
2017-07-25 15:00:00,36.06,36.07,36.05,36.05,46774.0,29.9328,29.9411,29.9245,29.9245,46774.0
2017-07-25 15:10:00,36.05,36.08,36.05,36.05,90132.0,29.9245,29.9495,29.9245,29.9245,90132.0
2017-07-25 15:20:00,36.05,36.07,36.04,36.07,73159.0,29.9245,29.9411,29.9162,29.9411,73159.0
2017-07-25 15:30:00,36.07,36.07,36.06,36.07,103763.0,29.9411,29.9411,29.9328,29.9411,103763.0
2017-07-25 15:40:00,36.07,36.1,36.04,36.08,390180.0,29.9411,29.9661,29.9162,29.9495,390180.0
2017-07-25 15:50:00,36.07,36.14,36.07,36.11,495212.0,29.9411,29.9993,29.9411,29.9744,495212.0
2017-07-26 09:30:00,36.1,36.17,35.99,36.14,237647.0,29.9661,30.0242,29.8747,29.9993,237647.0
2017-07-26 09:40:00,36.15,36.18,36.09,36.17,105806.0,30.0076,30.0325,29.9578,30.0242,105806.0
2017-07-26 09:50:00,36.16,36.19,36.15,36.19,108231.0,30.0159,30.0408,30.0076,30.0408,108231.0
2017-07-26 10:00:00,36.19,36.24,36.18,36.23,68344.0,30.0408,30.0823,30.0325,30.074,68344.0
2017-07-26 10:10:00,36.23,36.24,36.2,36.2,25721.0,30.074,30.0823,30.0491,30.0491,25721.0
2017-07-26 10:20:00,36.2,36.24,36.2,36.2,40084.0,30.0491,30.0823,30.0491,30.0491,40084.0
2017-07-26 10:30:00,36.2,36.23,36.2,36.21,58644.0,30.0491,30.074,30.0491,30.0574,58644.0
2017-07-26 10:40:00,36.21,36.22,36.17,36.17,33339.0,30.0574,30.0657,30.0242,30.0242,33339.0
2017-07-26 10:50:00,36.17,36.18,36.15,36.15,32127.0,30.0242,30.0325,30.0076,30.0076,32127.0
2017-07-26 11:00:00,36.15,36.16,36.13,36.15,57417.0,30.0076,30.0159,29.991,30.0076,57417.0
2017-07-26 11:10:00,36.16,36.19,36.15,36.19,59359.0,30.0159,30.0408,30.0076,30.0408,59359.0
2017-07-26 11:20:00,36.18,36.19,36.14,36.15,59988.0,30.0325,30.0408,29.9993,30.0076,59988.0
2017-07-26 11:30:00,36.15,36.17,36.12,36.12,72082.0,30.0076,30.0242,29.9827,29.9827,72082.0
2017-07-26 11:40:00,36.12,36.14,36.08,36.08,255769.0,29.9827,29.9993,29.9495,29.9495,255769.0
2017-07-26 11:50:00,36.08,36.08,36.03,36.08,156885.0,29.9495,29.9495,29.9079,29.9495,156885.0
2017-07-26 12:00:00,36.08,36.09,36.01,36.02,201400.0,29.9495,29.9578,29.8913,29.8996,201400.0
2017-07-26 12:10:00,36.02,36.05,36.01,36.02,138707.0,29.8996,29.9245,29.8913,29.8996,138707.0
2017-07-26 12:20:00,36.02,36.04,35.98,35.98,128705.0,29.8996,29.9162,29.8664,29.8664,128705.0
2017-07-26 12:30:00,35.99,36.0,35.96,35.97,202751.0,29.8747,29.883,29.8498,29.8581,202751.0
2017-07-26 12:40:00,35.98,35.98,35.96,35.97,81385.0,29.8664,29.8664,29.8498,29.8581,81385.0
2017-07-26 12:50:00,35.97,35.98,35.95,35.95,32966.0,29.8581,29.8664,29.8415,29.8415,32966.0
2017-07-26 13:00:00,35.96,35.97,35.94,35.96,96305.0,29.8498,29.8581,29.8332,29.8498,96305.0
2017-07-26 13:10:00,35.96,36.01,35.96,36.01,39356.0,29.8498,29.8913,29.8498,29.8913,39356.0
2017-07-26 13:20:00,36.01,36.01,35.96,35.98,75870.0,29.8913,29.8913,29.8498,29.8664,75870.0
2017-07-26 13:30:00,35.98,36.0,35.97,35.98,30698.0,29.8664,29.883,29.8581,29.8664,30698.0
2017-07-26 13:40:00,35.99,36.02,35.98,35.98,142500.0,29.8747,29.8996,29.8664,29.8664,142500.0
2017-07-26 13:50:00,35.98,36.01,35.96,35.98,57856.0,29.8664,29.8913,29.8498,29.8664,57856.0
2017-07-26 14:00:00,35.98,36.03,35.97,36.0,74722.0,29.8664,29.9079,29.8581,29.883,74722.0
2017-07-26 14:10:00,36.0,36.08,35.99,36.07,80992.0,29.883,29.9495,29.8747,29.9411,80992.0
2017-07-26 14:20:00,36.07,36.1,36.06,36.1,39260.0,29.9411,29.9661,29.9328,29.9661,39260.0
2017-07-26 14:30:00,36.09,36.11,36.06,36.11,61389.0,29.9578,29.9744,29.9328,29.9744,61389.0
2017-07-26 14:40:00,36.11,36.15,36.1,36.15,56958.0,29.9744,30.0076,29.9661,30.0076,56958.0
2017-07-26 14:50:00,36.15,36.16,36.13,36.13,51161.0,30.0076,30.0159,29.991,29.991,51161.0
2017-07-26 15:00:00,36.13,36.18,36.13,36.17,42355.0,29.991,30.0325,29.991,30.0242,42355.0
2017-07-26 15:10:00,36.16,36.21,36.16,36.2,37762.0,30.0159,30.0574,30.0159,30.0491,37762.0
2017-07-26 15:20:00,36.2,36.2,36.19,36.19,48553.0,30.0491,30.0491,30.0408,30.0408,48553.0
2017-07-26 15:30:00,36.2,36.2,36.17,36.2,136219.0,30.0491,30.0491,30.0242,30.0491,136219.0
2017-07-26 15:40:00,36.19,36.2,36.17,36.18,104762.0,30.0408,30.0491,30.0242,30.0325,104762.0
2017-07-26 15:50:00,36.17,36.25,36.17,36.23,512833.0,30.0242,30.0906,30.0242,30.074,512833.0
2017-07-27 09:30:00,36.54,36.61,36.48,36.58,345111.0,30.3313,30.3894,30.2815,30.3645,345111.0
2017-07-27 09:40:00,36.59,36.61,36.55,36.57,234085.0,30.3728,30.3894,30.3396,30.3562,234085.0
2017-07-27 09:50:00,36.58,36.6,36.53,36.55,146414.0,30.3645,30.3811,30.323,30.3396,146414.0
2017-07-27 10:00:00,36.54,36.56,36.53,36.54,122594.0,30.3313,30.3479,30.323,30.3313,122594.0
2017-07-27 10:10:00,36.54,36.55,36.46,36.49,190767.0,30.3313,30.3396,30.2649,30.2898,190767.0
2017-07-27 10:20:00,36.48,36.49,36.44,36.45,177773.0,30.2815,30.2898,30.2483,30.2566,177773.0
2017-07-27 10:30:00,36.45,36.51,36.44,36.46,69946.0,30.2566,30.3064,30.2483,30.2649,69946.0
2017-07-27 10:40:00,36.46,36.49,36.42,36.48,77401.0,30.2649,30.2898,30.2317,30.2815,77401.0
2017-07-27 10:50:00,36.48,36.52,36.47,36.5,81184.0,30.2815,30.3147,30.2732,30.2981,81184.0
2017-07-27 11:00:00,36.5,36.51,36.48,36.48,147624.0,30.2981,30.3064,30.2815,30.2815,147624.0
2017-07-27 11:10:00,36.48,36.53,36.48,36.49,170470.0,30.2815,30.323,30.2815,30.2898,170470.0
2017-07-27 11:20:00,36.5,36.5,36.47,36.48,106960.0,30.2981,30.2981,30.2732,30.2815,106960.0
2017-07-27 11:30:00,36.48,36.51,36.48,36.5,88401.0,30.2815,30.3064,30.2815,30.2981,88401.0
2017-07-27 11:40:00,36.5,36.5,36.47,36.48,62693.0,30.2981,30.2981,30.2732,30.2815,62693.0
2017-07-27 11:50:00,36.48,36.51,36.46,36.49,94697.0,30.2815,30.3064,30.2649,30.2898,94697.0
2017-07-27 12:00:00,36.49,36.52,36.47,36.48,123523.0,30.2898,30.3147,30.2732,30.2815,123523.0
2017-07-27 12:10:00,36.48,36.48,36.45,36.47,82449.0,30.2815,30.2815,30.2566,30.2732,82449.0
2017-07-27 12:20:00,36.47,36.51,36.41,36.41,240764.0,30.2732,30.3064,30.2234,30.2234,240764.0
2017-07-27 12:30:00,36.41,36.42,36.33,36.36,196373.0,30.2234,30.2317,30.157,30.1819,196373.0
2017-07-27 12:40:00,36.36,36.36,36.3,36.36,88090.0,30.1819,30.1819,30.1321,30.1819,88090.0
2017-07-27 12:50:00,36.36,36.36,36.18,36.21,190244.0,30.1819,30.1819,30.0325,30.0574,190244.0
2017-07-27 13:00:00,36.22,36.23,36.14,36.16,230452.0,30.0657,30.074,29.9993,30.0159,230452.0
2017-07-27 13:10:00,36.16,36.17,36.06,36.07,235913.0,30.0159,30.0242,29.9328,29.9411,235913.0
2017-07-27 13:20:00,36.07,36.08,35.99,36.05,388595.0,29.9411,29.9495,29.8747,29.9245,388595.0
2017-07-27 13:30:00,36.05,36.07,35.95,35.96,209538.0,29.9245,29.9411,29.8415,29.8498,209538.0
2017-07-27 13:40:00,35.97,36.11,35.96,36.09,188417.0,29.8581,29.9744,29.8498,29.9578,188417.0
2017-07-27 13:50:00,36.1,36.11,36.02,36.08,123672.0,29.9661,29.9744,29.8996,29.9495,123672.0
2017-07-27 14:00:00,36.08,36.15,36.06,36.15,87221.0,29.9495,30.0076,29.9328,30.0076,87221.0
2017-07-27 14:10:00,36.15,36.19,36.13,36.17,81762.0,30.0076,30.0408,29.991,30.0242,81762.0
2017-07-27 14:20:00,36.17,36.18,36.1,36.16,106443.0,30.0242,30.0325,29.9661,30.0159,106443.0
2017-07-27 14:30:00,36.16,36.18,36.11,36.15,110831.0,30.0159,30.0325,29.9744,30.0076,110831.0
2017-07-27 14:40:00,36.14,36.15,36.08,36.09,104202.0,29.9993,30.0076,29.9495,29.9578,104202.0
2017-07-27 14:50:00,36.09,36.11,36.06,36.09,80639.0,29.9578,29.9744,29.9328,29.9578,80639.0
2017-07-27 15:00:00,36.1,36.12,36.07,36.09,96216.0,29.9661,29.9827,29.9411,29.9578,96216.0
2017-07-27 15:10:00,36.09,36.11,36.04,36.1,161512.0,29.9578,29.9744,29.9162,29.9661,161512.0
2017-07-27 15:20:00,36.1,36.14,36.09,36.14,106943.0,29.9661,29.9993,29.9578,29.9993,106943.0
2017-07-27 15:30:00,36.14,36.22,36.1,36.21,203436.0,29.9993,30.0657,29.9661,30.0574,203436.0
2017-07-27 15:40:00,36.21,36.23,36.19,36.23,208098.0,30.0574,30.074,30.0408,30.074,208098.0
2017-07-27 15:50:00,36.23,36.23,36.15,36.19,671504.0,30.074,30.074,30.0076,30.0408,671504.0
2017-07-28 09:30:00,36.05,36.07,35.83,35.88,227647.0,29.9245,29.9411,29.7419,29.7834,227647.0
2017-07-28 09:40:00,35.88,35.94,35.88,35.89,176482.0,29.7834,29.8332,29.7834,29.7917,176482.0
2017-07-28 09:50:00,35.89,35.9,35.83,35.83,145018.0,29.7917,29.8,29.7419,29.7419,145018.0
2017-07-28 10:00:00,35.83,35.84,35.77,35.8,188900.0,29.7419,29.7502,29.6921,29.717,188900.0
2017-07-28 10:10:00,35.8,35.83,35.77,35.77,80128.0,29.717,29.7419,29.6921,29.6921,80128.0
2017-07-28 10:20:00,35.77,35.78,35.7,35.72,104098.0,29.6921,29.7004,29.634,29.6506,104098.0
2017-07-28 10:30:00,35.72,35.74,35.7,35.73,170272.0,29.6506,29.6672,29.634,29.6589,170272.0
2017-07-28 10:40:00,35.73,35.77,35.72,35.74,76720.0,29.6589,29.6921,29.6506,29.6672,76720.0
2017-07-28 10:50:00,35.73,35.74,35.71,35.73,71726.0,29.6589,29.6672,29.6423,29.6589,71726.0
2017-07-28 11:00:00,35.73,35.75,35.71,35.75,149127.0,29.6589,29.6755,29.6423,29.6755,149127.0
2017-07-28 11:10:00,35.75,35.8,35.74,35.79,82123.0,29.6755,29.717,29.6672,29.7087,82123.0
2017-07-28 11:20:00,35.79,35.84,35.79,35.83,65199.0,29.7087,29.7502,29.7087,29.7419,65199.0
2017-07-28 11:30:00,35.83,35.85,35.81,35.83,63367.0,29.7419,29.7585,29.7253,29.7419,63367.0
2017-07-28 11:40:00,35.82,35.84,35.8,35.83,61353.0,29.7336,29.7502,29.717,29.7419,61353.0
2017-07-28 11:50:00,35.83,35.86,35.82,35.86,29364.0,29.7419,29.7668,29.7336,29.7668,29364.0
2017-07-28 12:00:00,35.85,35.89,35.84,35.87,111714.0,29.7585,29.7917,29.7502,29.7751,111714.0
2017-07-28 12:10:00,35.87,35.88,35.85,35.86,50152.0,29.7751,29.7834,29.7585,29.7668,50152.0
2017-07-28 12:20:00,35.86,35.87,35.84,35.86,20410.0,29.7668,29.7751,29.7502,29.7668,20410.0
2017-07-28 12:30:00,35.86,35.9,35.85,35.9,54973.0,29.7668,29.8,29.7585,29.8,54973.0
2017-07-28 12:40:00,35.89,35.91,35.87,35.89,39884.0,29.7917,29.8083,29.7751,29.7917,39884.0
2017-07-28 12:50:00,35.9,35.9,35.89,35.9,16209.0,29.8,29.8,29.7917,29.8,16209.0
2017-07-28 13:00:00,35.89,35.91,35.84,35.84,60333.0,29.7917,29.8083,29.7502,29.7502,60333.0
2017-07-28 13:10:00,35.84,35.89,35.83,35.87,61916.0,29.7502,29.7917,29.7419,29.7751,61916.0
2017-07-28 13:20:00,35.87,35.89,35.86,35.87,61492.0,29.7751,29.7917,29.7668,29.7751,61492.0
2017-07-28 13:30:00,35.87,35.88,35.84,35.87,34278.0,29.7751,29.7834,29.7502,29.7751,34278.0
2017-07-28 13:40:00,35.86,35.89,35.86,35.87,44928.0,29.7668,29.7917,29.7668,29.7751,44928.0
2017-07-28 13:50:00,35.87,35.87,35.84,35.84,37486.0,29.7751,29.7751,29.7502,29.7502,37486.0
2017-07-28 14:00:00,35.84,35.88,35.84,35.87,36074.0,29.7502,29.7834,29.7502,29.7751,36074.0
2017-07-28 14:10:00,35.86,35.87,35.82,35.84,51243.0,29.7668,29.7751,29.7336,29.7502,51243.0
2017-07-28 14:20:00,35.84,35.84,35.83,35.84,14055.0,29.7502,29.7502,29.7419,29.7502,14055.0
2017-07-28 14:30:00,35.84,35.86,35.82,35.84,71323.0,29.7502,29.7668,29.7336,29.7502,71323.0
2017-07-28 14:40:00,35.84,35.85,35.83,35.84,31079.0,29.7502,29.7585,29.7419,29.7502,31079.0
2017-07-28 14:50:00,35.84,35.87,35.83,35.86,54811.0,29.7502,29.7751,29.7419,29.7668,54811.0
2017-07-28 15:00:00,35.86,35.87,35.84,35.84,56101.0,29.7668,29.7751,29.7502,29.7502,56101.0
2017-07-28 15:10:00,35.84,35.86,35.84,35.86,42783.0,29.7502,29.7668,29.7502,29.7668,42783.0
2017-07-28 15:20:00,35.86,35.87,35.84,35.87,52361.0,29.7668,29.7751,29.7502,29.7751,52361.0
2017-07-28 15:30:00,35.86,35.87,35.85,35.85,61637.0,29.7668,29.7751,29.7585,29.7585,61637.0
2017-07-28 15:40:00,35.86,35.87,35.83,35.83,107437.0,29.7668,29.7751,29.7419,29.7419,107437.0
2017-07-28 15:50:00,35.84,35.86,35.83,35.85,333194.0,29.7502,29.7668,29.7419,29.7585,333194.0
2017-07-31 09:30:00,36.03,36.35,36.03,36.34,652242.0,29.9079,30.1736,29.9079,30.1653,652242.0
2017-07-31 09:40:00,36.34,36.4,36.33,36.37,257330.0,30.1653,30.2151,30.157,30.1902,257330.0
2017-07-31 09:50:00,36.37,36.38,36.32,36.33,214350.0,30.1902,30.1985,30.1487,30.157,214350.0
2017-07-31 10:00:00,36.33,36.37,36.32,36.35,315902.0,30.157,30.1902,30.1487,30.1736,315902.0
2017-07-31 10:10:00,36.35,36.36,36.29,36.3,275771.0,30.1736,30.1819,30.1238,30.1321,275771.0
2017-07-31 10:20:00,36.3,36.31,36.2,36.2,136112.0,30.1321,30.1404,30.0491,30.0491,136112.0
2017-07-31 10:30:00,36.2,36.21,36.09,36.11,190911.0,30.0491,30.0574,29.9578,29.9744,190911.0
2017-07-31 10:40:00,36.11,36.13,36.09,36.09,113522.0,29.9744,29.991,29.9578,29.9578,113522.0
2017-07-31 10:50:00,36.08,36.09,36.04,36.05,103680.0,29.9495,29.9578,29.9162,29.9245,103680.0
2017-07-31 11:00:00,36.05,36.1,36.05,36.06,175458.0,29.9245,29.9661,29.9245,29.9328,175458.0
2017-07-31 11:10:00,36.07,36.07,36.04,36.04,70243.0,29.9411,29.9411,29.9162,29.9162,70243.0
2017-07-31 11:20:00,36.04,36.06,36.02,36.05,129652.0,29.9162,29.9328,29.8996,29.9245,129652.0
2017-07-31 11:30:00,36.05,36.07,36.02,36.04,73786.0,29.9245,29.9411,29.8996,29.9162,73786.0
2017-07-31 11:40:00,36.04,36.09,36.04,36.07,51042.0,29.9162,29.9578,29.9162,29.9411,51042.0
2017-07-31 11:50:00,36.06,36.07,36.02,36.03,61174.0,29.9328,29.9411,29.8996,29.9079,61174.0
2017-07-31 12:00:00,36.02,36.04,36.0,36.02,105799.0,29.8996,29.9162,29.883,29.8996,105799.0
2017-07-31 12:10:00,36.02,36.02,35.99,36.0,86557.0,29.8996,29.8996,29.8747,29.883,86557.0
2017-07-31 12:20:00,36.0,36.01,35.98,35.98,88007.0,29.883,29.8913,29.8664,29.8664,88007.0
2017-07-31 12:30:00,35.98,35.99,35.95,35.95,63559.0,29.8664,29.8747,29.8415,29.8415,63559.0
2017-07-31 12:40:00,35.95,35.96,35.91,35.91,94638.0,29.8415,29.8498,29.8083,29.8083,94638.0
2017-07-31 12:50:00,35.91,35.91,35.89,35.89,52185.0,29.8083,29.8083,29.7917,29.7917,52185.0
2017-07-31 13:00:00,35.89,35.93,35.88,35.91,95960.0,29.7917,29.8249,29.7834,29.8083,95960.0
2017-07-31 13:10:00,35.92,35.92,35.86,35.86,102821.0,29.8166,29.8166,29.7668,29.7668,102821.0
2017-07-31 13:20:00,35.86,35.89,35.86,35.89,99432.0,29.7668,29.7917,29.7668,29.7917,99432.0
2017-07-31 13:30:00,35.88,35.89,35.85,35.87,102439.0,29.7834,29.7917,29.7585,29.7751,102439.0
2017-07-31 13:40:00,35.87,35.88,35.86,35.88,65727.0,29.7751,29.7834,29.7668,29.7834,65727.0
2017-07-31 13:50:00,35.88,35.89,35.87,35.87,71737.0,29.7834,29.7917,29.7751,29.7751,71737.0
2017-07-31 14:00:00,35.87,35.88,35.85,35.87,155588.0,29.7751,29.7834,29.7585,29.7751,155588.0
2017-07-31 14:10:00,35.87,35.96,35.86,35.95,104733.0,29.7751,29.8498,29.7668,29.8415,104733.0
2017-07-31 14:20:00,35.95,35.95,35.93,35.93,116351.0,29.8415,29.8415,29.8249,29.8249,116351.0
2017-07-31 14:30:00,35.93,35.93,35.88,35.9,101111.0,29.8249,29.8249,29.7834,29.8,101111.0
2017-07-31 14:40:00,35.9,35.93,35.89,35.93,72581.0,29.8,29.8249,29.7917,29.8249,72581.0
2017-07-31 14:50:00,35.93,35.94,35.92,35.94,135592.0,29.8249,29.8332,29.8166,29.8332,135592.0
2017-07-31 15:00:00,35.93,35.94,35.92,35.92,84161.0,29.8249,29.8332,29.8166,29.8166,84161.0
2017-07-31 15:10:00,35.92,35.94,35.92,35.93,90720.0,29.8166,29.8332,29.8166,29.8249,90720.0
2017-07-31 15:20:00,35.93,35.94,35.91,35.92,116479.0,29.8249,29.8332,29.8083,29.8166,116479.0
2017-07-31 15:30:00,35.91,35.96,35.91,35.95,211745.0,29.8083,29.8498,29.8083,29.8415,211745.0
2017-07-31 15:40:00,35.95,35.96,35.95,35.96,148003.0,29.8415,29.8498,29.8415,29.8498,148003.0
2017-07-31 15:50:00,35.95,35.96,35.93,35.95,701204.0,29.8415,29.8498,29.8249,29.8415,701204.0
2017-08-01 09:30:00,35.95,35.99,35.87,35.94,368263.0,29.8415,29.8747,29.7751,29.8332,368263.0
2017-08-01 09:40:00,35.93,35.93,35.81,35.82,146302.0,29.8249,29.8249,29.7253,29.7336,146302.0
2017-08-01 09:50:00,35.82,35.84,35.8,35.8,121581.0,29.7336,29.7502,29.717,29.717,121581.0
2017-08-01 10:00:00,35.81,35.93,35.8,35.93,97274.0,29.7253,29.8249,29.717,29.8249,97274.0
2017-08-01 10:10:00,35.93,35.94,35.88,35.91,57500.0,29.8249,29.8332,29.7834,29.8083,57500.0
2017-08-01 10:20:00,35.91,35.93,35.87,35.87,114041.0,29.8083,29.8249,29.7751,29.7751,114041.0
2017-08-01 10:30:00,35.87,35.88,35.84,35.86,72451.0,29.7751,29.7834,29.7502,29.7668,72451.0
2017-08-01 10:40:00,35.87,35.89,35.86,35.89,53979.0,29.7751,29.7917,29.7668,29.7917,53979.0
2017-08-01 10:50:00,35.89,35.91,35.87,35.88,74878.0,29.7917,29.8083,29.7751,29.7834,74878.0
2017-08-01 11:00:00,35.89,35.9,35.84,35.84,98578.0,29.7917,29.8,29.7502,29.7502,98578.0
2017-08-01 11:10:00,35.84,35.85,35.81,35.82,71644.0,29.7502,29.7585,29.7253,29.7336,71644.0
2017-08-01 11:20:00,35.82,35.82,35.79,35.8,100943.0,29.7336,29.7336,29.7087,29.717,100943.0
2017-08-01 11:30:00,35.8,35.82,35.79,35.8,70896.0,29.717,29.7336,29.7087,29.717,70896.0
2017-08-01 11:40:00,35.8,35.81,35.78,35.79,94166.0,29.717,29.7253,29.7004,29.7087,94166.0
2017-08-01 11:50:00,35.79,35.79,35.75,35.76,79007.0,29.7087,29.7087,29.6755,29.6838,79007.0
2017-08-01 12:00:00,35.77,35.77,35.76,35.77,16523.0,29.6921,29.6921,29.6838,29.6921,16523.0
2017-08-01 12:10:00,35.77,35.78,35.76,35.78,32985.0,29.6921,29.7004,29.6838,29.7004,32985.0
2017-08-01 12:20:00,35.77,35.78,35.72,35.73,66379.0,29.6921,29.7004,29.6506,29.6589,66379.0
2017-08-01 12:30:00,35.73,35.73,35.72,35.73,16745.0,29.6589,29.6589,29.6506,29.6589,16745.0
2017-08-01 12:40:00,35.73,35.75,35.72,35.74,59227.0,29.6589,29.6755,29.6506,29.6672,59227.0
2017-08-01 12:50:00,35.75,35.76,35.73,35.75,54593.0,29.6755,29.6838,29.6589,29.6755,54593.0
2017-08-01 13:00:00,35.74,35.75,35.72,35.73,37472.0,29.6672,29.6755,29.6506,29.6589,37472.0
2017-08-01 13:10:00,35.73,35.75,35.71,35.75,89857.0,29.6589,29.6755,29.6423,29.6755,89857.0
2017-08-01 13:20:00,35.75,35.79,35.74,35.79,106179.0,29.6755,29.7087,29.6672,29.7087,106179.0
2017-08-01 13:30:00,35.79,35.82,35.78,35.8,32287.0,29.7087,29.7336,29.7004,29.717,32287.0
2017-08-01 13:40:00,35.8,35.8,35.79,35.8,9617.0,29.717,29.717,29.7087,29.717,9617.0
2017-08-01 13:50:00,35.8,35.82,35.79,35.82,30268.0,29.717,29.7336,29.7087,29.7336,30268.0
2017-08-01 14:00:00,35.82,35.84,35.81,35.84,23589.0,29.7336,29.7502,29.7253,29.7502,23589.0
2017-08-01 14:10:00,35.84,35.85,35.81,35.83,61348.0,29.7502,29.7585,29.7253,29.7419,61348.0
2017-08-01 14:20:00,35.83,35.84,35.82,35.83,30607.0,29.7419,29.7502,29.7336,29.7419,30607.0
2017-08-01 14:30:00,35.83,35.87,35.83,35.87,41655.0,29.7419,29.7751,29.7419,29.7751,41655.0
2017-08-01 14:40:00,35.87,35.88,35.86,35.86,67589.0,29.7751,29.7834,29.7668,29.7668,67589.0
2017-08-01 14:50:00,35.87,35.9,35.85,35.9,65139.0,29.7751,29.8,29.7585,29.8,65139.0
2017-08-01 15:00:00,35.9,35.9,35.87,35.87,36040.0,29.8,29.8,29.7751,29.7751,36040.0
2017-08-01 15:10:00,35.88,35.9,35.87,35.88,48870.0,29.7834,29.8,29.7751,29.7834,48870.0
2017-08-01 15:20:00,35.88,35.9,35.87,35.89,244055.0,29.7834,29.8,29.7751,29.7917,244055.0
2017-08-01 15:30:00,35.89,35.89,35.85,35.85,71024.0,29.7917,29.7917,29.7585,29.7585,71024.0
2017-08-01 15:40:00,35.86,35.86,35.84,35.85,89443.0,29.7668,29.7668,29.7502,29.7585,89443.0
2017-08-01 15:50:00,35.85,35.86,35.84,35.85,549789.0,29.7585,29.7668,29.7502,29.7585,549789.0
2017-08-02 09:30:00,36.4,36.47,36.29,36.31,348031.0,30.2151,30.2732,30.1238,30.1404,348031.0
2017-08-02 09:40:00,36.31,36.33,36.12,36.12,405924.0,30.1404,30.157,29.9827,29.9827,405924.0
2017-08-02 09:50:00,36.13,36.16,36.09,36.13,214495.0,29.991,30.0159,29.9578,29.991,214495.0
2017-08-02 10:00:00,36.13,36.15,36.1,36.14,283082.0,29.991,30.0076,29.9661,29.9993,283082.0
2017-08-02 10:10:00,36.15,36.15,36.09,36.09,174095.0,30.0076,30.0076,29.9578,29.9578,174095.0
2017-08-02 10:20:00,36.09,36.1,35.95,35.95,231007.0,29.9578,29.9661,29.8415,29.8415,231007.0
2017-08-02 10:30:00,35.95,35.99,35.94,35.97,88935.0,29.8415,29.8747,29.8332,29.8581,88935.0
2017-08-02 10:40:00,35.97,35.97,35.89,35.92,233436.0,29.8581,29.8581,29.7917,29.8166,233436.0
2017-08-02 10:50:00,35.92,35.95,35.86,35.89,108912.0,29.8166,29.8415,29.7668,29.7917,108912.0
2017-08-02 11:00:00,35.9,35.93,35.86,35.9,219353.0,29.8,29.8249,29.7668,29.8,219353.0
2017-08-02 11:10:00,35.9,35.95,35.89,35.9,159334.0,29.8,29.8415,29.7917,29.8,159334.0
2017-08-02 11:20:00,35.91,35.98,35.9,35.95,157369.0,29.8083,29.8664,29.8,29.8415,157369.0
2017-08-02 11:30:00,35.95,35.96,35.91,35.93,215255.0,29.8415,29.8498,29.8083,29.8249,215255.0
2017-08-02 11:40:00,35.93,35.98,35.91,35.95,84694.0,29.8249,29.8664,29.8083,29.8415,84694.0
2017-08-02 11:50:00,35.96,36.02,35.95,36.0,84411.0,29.8498,29.8996,29.8415,29.883,84411.0
2017-08-02 12:00:00,36.0,36.01,35.97,36.0,57231.0,29.883,29.8913,29.8581,29.883,57231.0
2017-08-02 12:10:00,36.0,36.02,35.97,36.02,22897.0,29.883,29.8996,29.8581,29.8996,22897.0
2017-08-02 12:20:00,36.02,36.03,35.99,35.99,34407.0,29.8996,29.9079,29.8747,29.8747,34407.0
2017-08-02 12:30:00,36.0,36.01,35.97,36.0,22566.0,29.883,29.8913,29.8581,29.883,22566.0
2017-08-02 12:40:00,35.99,36.02,35.99,36.01,23058.0,29.8747,29.8996,29.8747,29.8913,23058.0
2017-08-02 12:50:00,36.0,36.03,35.99,36.02,62749.0,29.883,29.9079,29.8747,29.8996,62749.0
2017-08-02 13:00:00,36.02,36.03,35.99,36.0,28833.0,29.8996,29.9079,29.8747,29.883,28833.0
2017-08-02 13:10:00,36.0,36.02,35.99,36.0,27324.0,29.883,29.8996,29.8747,29.883,27324.0
2017-08-02 13:20:00,36.01,36.03,36.0,36.02,54290.0,29.8913,29.9079,29.883,29.8996,54290.0
2017-08-02 13:30:00,36.02,36.05,36.01,36.05,12667.0,29.8996,29.9245,29.8913,29.9245,12667.0
2017-08-02 13:40:00,36.05,36.1,36.05,36.08,44383.0,29.9245,29.9661,29.9245,29.9495,44383.0
2017-08-02 13:50:00,36.09,36.12,36.08,36.12,33988.0,29.9578,29.9827,29.9495,29.9827,33988.0
2017-08-02 14:00:00,36.12,36.13,36.1,36.11,151877.0,29.9827,29.991,29.9661,29.9744,151877.0
2017-08-02 14:10:00,36.11,36.14,36.1,36.11,111088.0,29.9744,29.9993,29.9661,29.9744,111088.0
2017-08-02 14:20:00,36.12,36.15,36.1,36.13,46445.0,29.9827,30.0076,29.9661,29.991,46445.0
2017-08-02 14:30:00,36.14,36.16,36.12,36.14,106111.0,29.9993,30.0159,29.9827,29.9993,106111.0
2017-08-02 14:40:00,36.14,36.16,36.12,36.12,63573.0,29.9993,30.0159,29.9827,29.9827,63573.0
2017-08-02 14:50:00,36.13,36.13,36.08,36.09,110762.0,29.991,29.991,29.9495,29.9578,110762.0
2017-08-02 15:00:00,36.09,36.11,36.08,36.09,128172.0,29.9578,29.9744,29.9495,29.9578,128172.0
2017-08-02 15:10:00,36.08,36.1,36.07,36.07,76172.0,29.9495,29.9661,29.9411,29.9411,76172.0
2017-08-02 15:20:00,36.08,36.08,36.05,36.05,48247.0,29.9495,29.9495,29.9245,29.9245,48247.0
2017-08-02 15:30:00,36.05,36.06,36.01,36.01,104933.0,29.9245,29.9328,29.8913,29.8913,104933.0
2017-08-02 15:40:00,36.01,36.07,36.01,36.07,180159.0,29.8913,29.9411,29.8913,29.9411,180159.0
2017-08-02 15:50:00,36.07,36.1,36.05,36.08,508447.0,29.9411,29.9661,29.9245,29.9495,508447.0
2017-08-03 09:30:00,36.11,36.11,35.88,35.89,157099.0,29.9744,29.9744,29.7834,29.7917,157099.0
2017-08-03 09:40:00,35.89,35.9,35.79,35.81,119493.0,29.7917,29.8,29.7087,29.7253,119493.0
2017-08-03 09:50:00,35.8,35.82,35.72,35.73,157782.0,29.717,29.7336,29.6506,29.6589,157782.0
2017-08-03 10:00:00,35.73,35.75,35.71,35.72,107528.0,29.6589,29.6755,29.6423,29.6506,107528.0
2017-08-03 10:10:00,35.72,35.75,35.69,35.7,144083.0,29.6506,29.6755,29.6257,29.634,144083.0
2017-08-03 10:20:00,35.71,35.73,35.69,35.7,65377.0,29.6423,29.6589,29.6257,29.634,65377.0
2017-08-03 10:30:00,35.7,35.72,35.69,35.71,55299.0,29.634,29.6506,29.6257,29.6423,55299.0
2017-08-03 10:40:00,35.72,35.75,35.71,35.73,76756.0,29.6506,29.6755,29.6423,29.6589,76756.0
2017-08-03 10:50:00,35.73,35.73,35.71,35.72,51703.0,29.6589,29.6589,29.6423,29.6506,51703.0
2017-08-03 11:00:00,35.72,35.78,35.71,35.78,86855.0,29.6506,29.7004,29.6423,29.7004,86855.0
2017-08-03 11:10:00,35.78,35.78,35.73,35.73,30474.0,29.7004,29.7004,29.6589,29.6589,30474.0
2017-08-03 11:20:00,35.73,35.75,35.71,35.71,78536.0,29.6589,29.6755,29.6423,29.6423,78536.0
2017-08-03 11:30:00,35.71,35.74,35.71,35.74,40082.0,29.6423,29.6672,29.6423,29.6672,40082.0
2017-08-03 11:40:00,35.74,35.74,35.71,35.72,19059.0,29.6672,29.6672,29.6423,29.6506,19059.0
2017-08-03 11:50:00,35.72,35.73,35.71,35.71,88881.0,29.6506,29.6589,29.6423,29.6423,88881.0
2017-08-03 12:00:00,35.72,35.73,35.71,35.71,60978.0,29.6506,29.6589,29.6423,29.6423,60978.0
2017-08-03 12:10:00,35.72,35.74,35.71,35.73,103088.0,29.6506,29.6672,29.6423,29.6589,103088.0
2017-08-03 12:20:00,35.73,35.73,35.71,35.72,30489.0,29.6589,29.6589,29.6423,29.6506,30489.0
2017-08-03 12:30:00,35.72,35.74,35.71,35.73,19850.0,29.6506,29.6672,29.6423,29.6589,19850.0
2017-08-03 12:40:00,35.74,35.74,35.71,35.72,18674.0,29.6672,29.6672,29.6423,29.6506,18674.0
2017-08-03 12:50:00,35.72,35.73,35.71,35.71,59901.0,29.6506,29.6589,29.6423,29.6423,59901.0
2017-08-03 13:00:00,35.72,35.72,35.71,35.71,38948.0,29.6506,29.6506,29.6423,29.6423,38948.0
2017-08-03 13:10:00,35.71,35.72,35.71,35.71,42672.0,29.6423,29.6506,29.6423,29.6423,42672.0
2017-08-03 13:20:00,35.71,35.72,35.67,35.68,112631.0,29.6423,29.6506,29.6091,29.6174,112631.0
2017-08-03 13:30:00,35.68,35.69,35.67,35.68,88851.0,29.6174,29.6257,29.6091,29.6174,88851.0
2017-08-03 13:40:00,35.68,35.68,35.65,35.65,81922.0,29.6174,29.6174,29.5925,29.5925,81922.0
2017-08-03 13:50:00,35.66,35.66,35.65,35.66,161920.0,29.6008,29.6008,29.5925,29.6008,161920.0
2017-08-03 14:00:00,35.65,35.7,35.65,35.69,176316.0,29.5925,29.634,29.5925,29.6257,176316.0
2017-08-03 14:10:00,35.7,35.71,35.68,35.69,103911.0,29.634,29.6423,29.6174,29.6257,103911.0
2017-08-03 14:20:00,35.7,35.72,35.67,35.72,130826.0,29.634,29.6506,29.6091,29.6506,130826.0
2017-08-03 14:30:00,35.73,35.75,35.72,35.75,50075.0,29.6589,29.6755,29.6506,29.6755,50075.0
2017-08-03 14:40:00,35.74,35.75,35.74,35.75,40002.0,29.6672,29.6755,29.6672,29.6755,40002.0
2017-08-03 14:50:00,35.75,35.75,35.72,35.73,59407.0,29.6755,29.6755,29.6506,29.6589,59407.0
2017-08-03 15:00:00,35.73,35.75,35.72,35.75,61452.0,29.6589,29.6755,29.6506,29.6755,61452.0
2017-08-03 15:10:00,35.75,35.78,35.73,35.77,125935.0,29.6755,29.7004,29.6589,29.6921,125935.0
2017-08-03 15:20:00,35.78,35.79,35.75,35.77,83869.0,29.7004,29.7087,29.6755,29.6921,83869.0
2017-08-03 15:30:00,35.77,35.77,35.69,35.73,121410.0,29.6921,29.6921,29.6257,29.6589,121410.0
2017-08-03 15:40:00,35.73,35.76,35.71,35.76,136501.0,29.6589,29.6838,29.6423,29.6838,136501.0
2017-08-03 15:50:00,35.76,35.79,35.74,35.78,264938.0,29.6838,29.7087,29.6672,29.7004,264938.0
2017-08-04 09:30:00,35.93,35.97,35.84,35.86,342565.0,29.8249,29.8581,29.7502,29.7668,342565.0
2017-08-04 09:40:00,35.85,35.94,35.82,35.9,173387.0,29.7585,29.8332,29.7336,29.8,173387.0
2017-08-04 09:50:00,35.9,35.91,35.82,35.82,102278.0,29.8,29.8083,29.7336,29.7336,102278.0
2017-08-04 10:00:00,35.82,35.83,35.76,35.76,124829.0,29.7336,29.7419,29.6838,29.6838,124829.0
2017-08-04 10:10:00,35.77,35.9,35.76,35.9,144510.0,29.6921,29.8,29.6838,29.8,144510.0
2017-08-04 10:20:00,35.9,35.9,35.84,35.89,40850.0,29.8,29.8,29.7502,29.7917,40850.0
2017-08-04 10:30:00,35.89,35.9,35.86,35.89,47601.0,29.7917,29.8,29.7668,29.7917,47601.0
2017-08-04 10:40:00,35.89,35.94,35.88,35.94,44313.0,29.7917,29.8332,29.7834,29.8332,44313.0
2017-08-04 10:50:00,35.94,35.95,35.88,35.91,58417.0,29.8332,29.8415,29.7834,29.8083,58417.0
2017-08-04 11:00:00,35.91,35.96,35.89,35.92,154461.0,29.8083,29.8498,29.7917,29.8166,154461.0
2017-08-04 11:10:00,35.93,36.01,35.93,36.01,64539.0,29.8249,29.8913,29.8249,29.8913,64539.0
2017-08-04 11:20:00,36.01,36.02,35.98,36.02,208275.0,29.8913,29.8996,29.8664,29.8996,208275.0
2017-08-04 11:30:00,36.02,36.04,35.99,36.02,47843.0,29.8996,29.9162,29.8747,29.8996,47843.0
2017-08-04 11:40:00,36.02,36.05,36.01,36.03,89920.0,29.8996,29.9245,29.8913,29.9079,89920.0
2017-08-04 11:50:00,36.04,36.05,36.01,36.04,43678.0,29.9162,29.9245,29.8913,29.9162,43678.0
2017-08-04 12:00:00,36.04,36.05,36.01,36.03,33352.0,29.9162,29.9245,29.8913,29.9079,33352.0
2017-08-04 12:10:00,36.02,36.03,35.99,35.99,42959.0,29.8996,29.9079,29.8747,29.8747,42959.0
2017-08-04 12:20:00,36.0,36.01,35.96,35.96,80679.0,29.883,29.8913,29.8498,29.8498,80679.0
2017-08-04 12:30:00,35.96,35.97,35.93,35.95,47089.0,29.8498,29.8581,29.8249,29.8415,47089.0
2017-08-04 12:40:00,35.94,35.96,35.93,35.96,18635.0,29.8332,29.8498,29.8249,29.8498,18635.0
2017-08-04 12:50:00,35.95,35.97,35.93,35.94,26488.0,29.8415,29.8581,29.8249,29.8332,26488.0
2017-08-04 13:00:00,35.93,35.94,35.9,35.93,43903.0,29.8249,29.8332,29.8,29.8249,43903.0
2017-08-04 13:10:00,35.93,35.93,35.9,35.91,20024.0,29.8249,29.8249,29.8,29.8083,20024.0
2017-08-04 13:20:00,35.91,35.92,35.89,35.91,17530.0,29.8083,29.8166,29.7917,29.8083,17530.0
2017-08-04 13:30:00,35.91,35.93,35.9,35.92,42435.0,29.8083,29.8249,29.8,29.8166,42435.0
2017-08-04 13:40:00,35.92,35.96,35.9,35.95,101101.0,29.8166,29.8498,29.8,29.8415,101101.0
2017-08-04 13:50:00,35.95,35.95,35.93,35.95,41467.0,29.8415,29.8415,29.8249,29.8415,41467.0
2017-08-04 14:00:00,35.95,35.98,35.94,35.98,29326.0,29.8415,29.8664,29.8332,29.8664,29326.0
2017-08-04 14:10:00,35.98,36.0,35.97,35.98,74715.0,29.8664,29.883,29.8581,29.8664,74715.0
2017-08-04 14:20:00,35.98,35.99,35.95,35.96,53398.0,29.8664,29.8747,29.8415,29.8498,53398.0
2017-08-04 14:30:00,35.95,35.97,35.94,35.96,92411.0,29.8415,29.8581,29.8332,29.8498,92411.0
2017-08-04 14:40:00,35.95,35.99,35.95,35.99,45144.0,29.8415,29.8747,29.8415,29.8747,45144.0
2017-08-04 14:50:00,35.99,36.0,35.97,35.98,55349.0,29.8747,29.883,29.8581,29.8664,55349.0
2017-08-04 15:00:00,35.98,35.99,35.97,35.98,42413.0,29.8664,29.8747,29.8581,29.8664,42413.0
2017-08-04 15:10:00,35.99,36.0,35.96,35.97,86323.0,29.8747,29.883,29.8498,29.8581,86323.0
2017-08-04 15:20:00,35.97,36.0,35.96,36.0,62232.0,29.8581,29.883,29.8498,29.883,62232.0
2017-08-04 15:30:00,36.0,36.01,35.98,36.01,206028.0,29.883,29.8913,29.8664,29.8913,206028.0
2017-08-04 15:40:00,36.01,36.04,36.0,36.02,292343.0,29.8913,29.9162,29.883,29.8996,292343.0
2017-08-04 15:50:00,36.02,36.08,36.02,36.04,418294.0,29.8996,29.9495,29.8996,29.9162,418294.0
2017-08-07 09:30:00,36.3,36.53,36.26,36.45,248929.0,30.1321,30.323,30.0989,30.2566,248929.0
2017-08-07 09:40:00,36.45,36.51,36.44,36.47,124521.0,30.2566,30.3064,30.2483,30.2732,124521.0
2017-08-07 09:50:00,36.46,36.46,36.43,36.45,95139.0,30.2649,30.2649,30.24,30.2566,95139.0
2017-08-07 10:00:00,36.45,36.53,36.44,36.52,168230.0,30.2566,30.323,30.2483,30.3147,168230.0
2017-08-07 10:10:00,36.52,36.54,36.47,36.47,114305.0,30.3147,30.3313,30.2732,30.2732,114305.0
2017-08-07 10:20:00,36.48,36.53,36.47,36.5,141133.0,30.2815,30.323,30.2732,30.2981,141133.0
2017-08-07 10:30:00,36.5,36.55,36.47,36.55,76771.0,30.2981,30.3396,30.2732,30.3396,76771.0
2017-08-07 10:40:00,36.54,36.57,36.5,36.5,80426.0,30.3313,30.3562,30.2981,30.2981,80426.0
2017-08-07 10:50:00,36.5,36.58,36.5,36.58,88923.0,30.2981,30.3645,30.2981,30.3645,88923.0
2017-08-07 11:00:00,36.57,36.61,36.56,36.59,139078.0,30.3562,30.3894,30.3479,30.3728,139078.0
2017-08-07 11:10:00,36.59,36.66,36.59,36.61,68574.0,30.3728,30.4309,30.3728,30.3894,68574.0
2017-08-07 11:20:00,36.62,36.62,36.58,36.59,99833.0,30.3977,30.3977,30.3645,30.3728,99833.0
2017-08-07 11:30:00,36.59,36.67,36.57,36.66,115427.0,30.3728,30.4392,30.3562,30.4309,115427.0
2017-08-07 11:40:00,36.67,36.69,36.64,36.67,95144.0,30.4392,30.4558,30.4143,30.4392,95144.0
2017-08-07 11:50:00,36.68,36.69,36.66,36.66,71883.0,30.4475,30.4558,30.4309,30.4309,71883.0
2017-08-07 12:00:00,36.66,36.69,36.64,36.64,47426.0,30.4309,30.4558,30.4143,30.4143,47426.0
2017-08-07 12:10:00,36.65,36.66,36.64,36.65,49183.0,30.4226,30.4309,30.4143,30.4226,49183.0
2017-08-07 12:20:00,36.64,36.69,36.64,36.68,36873.0,30.4143,30.4558,30.4143,30.4475,36873.0
2017-08-07 12:30:00,36.68,36.68,36.67,36.68,24160.0,30.4475,30.4475,30.4392,30.4475,24160.0
2017-08-07 12:40:00,36.67,36.73,36.67,36.73,79091.0,30.4392,30.489,30.4392,30.489,79091.0
2017-08-07 12:50:00,36.73,36.73,36.69,36.69,108088.0,30.489,30.489,30.4558,30.4558,108088.0
2017-08-07 13:00:00,36.7,36.71,36.69,36.7,35070.0,30.4641,30.4724,30.4558,30.4641,35070.0
2017-08-07 13:10:00,36.7,36.72,36.68,36.68,41421.0,30.4641,30.4807,30.4475,30.4475,41421.0
2017-08-07 13:20:00,36.68,36.73,36.68,36.73,53174.0,30.4475,30.489,30.4475,30.489,53174.0
2017-08-07 13:30:00,36.73,36.74,36.71,36.73,52874.0,30.489,30.4973,30.4724,30.489,52874.0
2017-08-07 13:40:00,36.73,36.75,36.71,36.72,63937.0,30.489,30.5056,30.4724,30.4807,63937.0
2017-08-07 13:50:00,36.73,36.73,36.69,36.7,62791.0,30.489,30.489,30.4558,30.4641,62791.0
2017-08-07 14:00:00,36.7,36.71,36.69,36.71,41983.0,30.4641,30.4724,30.4558,30.4724,41983.0
2017-08-07 14:10:00,36.7,36.72,36.7,36.72,48753.0,30.4641,30.4807,30.4641,30.4807,48753.0
2017-08-07 14:20:00,36.71,36.73,36.7,36.72,108121.0,30.4724,30.489,30.4641,30.4807,108121.0
2017-08-07 14:30:00,36.73,36.74,36.73,36.74,79033.0,30.489,30.4973,30.489,30.4973,79033.0
2017-08-07 14:40:00,36.74,36.75,36.72,36.73,77191.0,30.4973,30.5056,30.4807,30.489,77191.0
2017-08-07 14:50:00,36.74,36.78,36.73,36.78,126184.0,30.4973,30.5305,30.489,30.5305,126184.0
2017-08-07 15:00:00,36.78,36.78,36.76,36.77,74279.0,30.5305,30.5305,30.5139,30.5222,74279.0
2017-08-07 15:10:00,36.78,36.79,36.76,36.76,107546.0,30.5305,30.5388,30.5139,30.5139,107546.0
2017-08-07 15:20:00,36.76,36.78,36.75,36.78,89906.0,30.5139,30.5305,30.5056,30.5305,89906.0
2017-08-07 15:30:00,36.77,36.8,36.76,36.77,218745.0,30.5222,30.5471,30.5139,30.5222,218745.0
2017-08-07 15:40:00,36.77,36.78,36.76,36.77,111625.0,30.5222,30.5305,30.5139,30.5222,111625.0
2017-08-07 15:50:00,36.77,36.82,36.75,36.8,687450.0,30.5222,30.5637,30.5056,30.5471,687450.0
2017-08-08 09:30:00,36.71,36.88,36.71,36.86,191503.0,30.4724,30.6135,30.4724,30.5969,191503.0
2017-08-08 09:40:00,36.85,36.91,36.82,36.89,105600.0,30.5886,30.6384,30.5637,30.6218,105600.0
2017-08-08 09:50:00,36.89,36.96,36.88,36.92,70870.0,30.6218,30.6799,30.6135,30.6467,70870.0
2017-08-08 10:00:00,36.92,36.93,36.9,36.92,38915.0,30.6467,30.655,30.6301,30.6467,38915.0
2017-08-08 10:10:00,36.92,36.93,36.87,36.9,62687.0,30.6467,30.655,30.6052,30.6301,62687.0
2017-08-08 10:20:00,36.9,36.9,36.84,36.86,56427.0,30.6301,30.6301,30.5803,30.5969,56427.0
2017-08-08 10:30:00,36.86,36.89,36.84,36.87,49104.0,30.5969,30.6218,30.5803,30.6052,49104.0
2017-08-08 10:40:00,36.87,36.87,36.82,36.82,50053.0,30.6052,30.6052,30.5637,30.5637,50053.0
2017-08-08 10:50:00,36.82,36.84,36.8,36.82,141466.0,30.5637,30.5803,30.5471,30.5637,141466.0
2017-08-08 11:00:00,36.82,36.85,36.8,36.85,157139.0,30.5637,30.5886,30.5471,30.5886,157139.0
2017-08-08 11:10:00,36.84,36.89,36.84,36.88,54324.0,30.5803,30.6218,30.5803,30.6135,54324.0
2017-08-08 11:20:00,36.89,36.9,36.85,36.87,56759.0,30.6218,30.6301,30.5886,30.6052,56759.0
2017-08-08 11:30:00,36.87,36.89,36.86,36.86,28650.0,30.6052,30.6218,30.5969,30.5969,28650.0
2017-08-08 11:40:00,36.87,36.9,36.86,36.88,52180.0,30.6052,30.6301,30.5969,30.6135,52180.0
2017-08-08 11:50:00,36.89,36.91,36.88,36.9,59936.0,30.6218,30.6384,30.6135,30.6301,59936.0
2017-08-08 12:00:00,36.91,36.93,36.89,36.92,47773.0,30.6384,30.655,30.6218,30.6467,47773.0
2017-08-08 12:10:00,36.92,36.93,36.86,36.86,38585.0,30.6467,30.655,30.5969,30.5969,38585.0
2017-08-08 12:20:00,36.86,36.87,36.84,36.85,47388.0,30.5969,30.6052,30.5803,30.5886,47388.0
2017-08-08 12:30:00,36.85,36.86,36.81,36.81,26203.0,30.5886,30.5969,30.5554,30.5554,26203.0
2017-08-08 12:40:00,36.81,36.83,36.79,36.81,62018.0,30.5554,30.572,30.5388,30.5554,62018.0
2017-08-08 12:50:00,36.82,36.83,36.81,36.82,21831.0,30.5637,30.572,30.5554,30.5637,21831.0
2017-08-08 13:00:00,36.82,36.85,36.82,36.85,12712.0,30.5637,30.5886,30.5637,30.5886,12712.0
2017-08-08 13:10:00,36.85,36.85,36.83,36.85,20163.0,30.5886,30.5886,30.572,30.5886,20163.0
2017-08-08 13:20:00,36.86,36.86,36.76,36.78,106801.0,30.5969,30.5969,30.5139,30.5305,106801.0
2017-08-08 13:30:00,36.78,36.8,36.77,36.79,40119.0,30.5305,30.5471,30.5222,30.5388,40119.0
2017-08-08 13:40:00,36.79,36.81,36.77,36.79,22579.0,30.5388,30.5554,30.5222,30.5388,22579.0
2017-08-08 13:50:00,36.8,36.8,36.77,36.78,22371.0,30.5471,30.5471,30.5222,30.5305,22371.0
2017-08-08 14:00:00,36.79,36.79,36.75,36.77,43731.0,30.5388,30.5388,30.5056,30.5222,43731.0
2017-08-08 14:10:00,36.77,36.8,36.77,36.8,10075.0,30.5222,30.5471,30.5222,30.5471,10075.0
2017-08-08 14:20:00,36.79,36.81,36.76,36.76,59700.0,30.5388,30.5554,30.5139,30.5139,59700.0
2017-08-08 14:30:00,36.77,36.79,36.76,36.76,21629.0,30.5222,30.5388,30.5139,30.5139,21629.0
2017-08-08 14:40:00,36.76,36.79,36.76,36.77,39419.0,30.5139,30.5388,30.5139,30.5222,39419.0
2017-08-08 14:50:00,36.77,36.81,36.77,36.81,37521.0,30.5222,30.5554,30.5222,30.5554,37521.0
2017-08-08 15:00:00,36.81,36.81,36.77,36.8,35144.0,30.5554,30.5554,30.5222,30.5471,35144.0
2017-08-08 15:10:00,36.8,36.8,36.76,36.79,43701.0,30.5471,30.5471,30.5139,30.5388,43701.0
2017-08-08 15:20:00,36.79,36.79,36.71,36.74,69484.0,30.5388,30.5388,30.4724,30.4973,69484.0
2017-08-08 15:30:00,36.75,36.75,36.64,36.69,121370.0,30.5056,30.5056,30.4143,30.4558,121370.0
2017-08-08 15:40:00,36.69,36.73,36.68,36.71,203696.0,30.4558,30.489,30.4475,30.4724,203696.0
2017-08-08 15:50:00,36.7,36.72,36.66,36.71,255845.0,30.4641,30.4807,30.4309,30.4724,255845.0
2017-08-09 09:30:00,36.2,36.2,36.03,36.14,266256.0,30.0491,30.0491,29.9079,29.9993,266256.0
2017-08-09 09:40:00,36.14,36.17,36.1,36.15,217277.0,29.9993,30.0242,29.9661,30.0076,217277.0
2017-08-09 09:50:00,36.14,36.17,36.09,36.16,154188.0,29.9993,30.0242,29.9578,30.0159,154188.0
2017-08-09 10:00:00,36.16,36.19,36.1,36.13,57052.0,30.0159,30.0408,29.9661,29.991,57052.0
2017-08-09 10:10:00,36.14,36.18,36.13,36.16,63942.0,29.9993,30.0325,29.991,30.0159,63942.0
2017-08-09 10:20:00,36.16,36.22,36.15,36.2,87805.0,30.0159,30.0657,30.0076,30.0491,87805.0
2017-08-09 10:30:00,36.21,36.28,36.2,36.28,79214.0,30.0574,30.1155,30.0491,30.1155,79214.0
2017-08-09 10:40:00,36.27,36.27,36.22,36.24,51294.0,30.1072,30.1072,30.0657,30.0823,51294.0
2017-08-09 10:50:00,36.23,36.28,36.23,36.24,47795.0,30.074,30.1155,30.074,30.0823,47795.0
2017-08-09 11:00:00,36.24,36.27,36.22,36.25,38143.0,30.0823,30.1072,30.0657,30.0906,38143.0
2017-08-09 11:10:00,36.25,36.27,36.22,36.25,41730.0,30.0906,30.1072,30.0657,30.0906,41730.0
2017-08-09 11:20:00,36.26,36.3,36.25,36.27,55049.0,30.0989,30.1321,30.0906,30.1072,55049.0
2017-08-09 11:30:00,36.27,36.29,36.25,36.26,33704.0,30.1072,30.1238,30.0906,30.0989,33704.0
2017-08-09 11:40:00,36.27,36.29,36.25,36.27,50919.0,30.1072,30.1238,30.0906,30.1072,50919.0
2017-08-09 11:50:00,36.27,36.34,36.25,36.34,28629.0,30.1072,30.1653,30.0906,30.1653,28629.0
2017-08-09 12:00:00,36.34,36.37,36.31,36.32,31705.0,30.1653,30.1902,30.1404,30.1487,31705.0
2017-08-09 12:10:00,36.33,36.35,36.32,36.34,41883.0,30.157,30.1736,30.1487,30.1653,41883.0
2017-08-09 12:20:00,36.35,36.38,36.35,36.35,33203.0,30.1736,30.1985,30.1736,30.1736,33203.0
2017-08-09 12:30:00,36.35,36.38,36.35,36.36,60335.0,30.1736,30.1985,30.1736,30.1819,60335.0
2017-08-09 12:40:00,36.35,36.38,36.34,36.35,21931.0,30.1736,30.1985,30.1653,30.1736,21931.0
2017-08-09 12:50:00,36.35,36.36,36.33,36.33,25556.0,30.1736,30.1819,30.157,30.157,25556.0
2017-08-09 13:00:00,36.34,36.38,36.33,36.37,33647.0,30.1653,30.1985,30.157,30.1902,33647.0
2017-08-09 13:10:00,36.37,36.38,36.36,36.37,37235.0,30.1902,30.1985,30.1819,30.1902,37235.0
2017-08-09 13:20:00,36.38,36.4,36.37,36.39,35720.0,30.1985,30.2151,30.1902,30.2068,35720.0
2017-08-09 13:30:00,36.39,36.4,36.38,36.39,28453.0,30.2068,30.2151,30.1985,30.2068,28453.0
2017-08-09 13:40:00,36.39,36.4,36.38,36.4,42675.0,30.2068,30.2151,30.1985,30.2151,42675.0
2017-08-09 13:50:00,36.39,36.43,36.39,36.42,59091.0,30.2068,30.24,30.2068,30.2317,59091.0
2017-08-09 14:00:00,36.41,36.41,36.38,36.38,17764.0,30.2234,30.2234,30.1985,30.1985,17764.0
2017-08-09 14:10:00,36.39,36.39,36.35,36.37,52555.0,30.2068,30.2068,30.1736,30.1902,52555.0
2017-08-09 14:20:00,36.37,36.37,36.33,36.34,46772.0,30.1902,30.1902,30.157,30.1653,46772.0
2017-08-09 14:30:00,36.35,36.36,36.33,36.34,99158.0,30.1736,30.1819,30.157,30.1653,99158.0
2017-08-09 14:40:00,36.34,36.36,36.3,36.32,85152.0,30.1653,30.1819,30.1321,30.1487,85152.0
2017-08-09 14:50:00,36.32,36.35,36.31,36.34,65128.0,30.1487,30.1736,30.1404,30.1653,65128.0
2017-08-09 15:00:00,36.34,36.34,36.31,36.32,76654.0,30.1653,30.1653,30.1404,30.1487,76654.0
2017-08-09 15:10:00,36.31,36.39,36.31,36.37,116620.0,30.1404,30.2068,30.1404,30.1902,116620.0
2017-08-09 15:20:00,36.37,36.38,36.36,36.38,48604.0,30.1902,30.1985,30.1819,30.1985,48604.0
2017-08-09 15:30:00,36.38,36.42,36.37,36.42,67420.0,30.1985,30.2317,30.1902,30.2317,67420.0
2017-08-09 15:40:00,36.42,36.45,36.41,36.45,79314.0,30.2317,30.2566,30.2234,30.2566,79314.0
2017-08-09 15:50:00,36.45,36.47,36.44,36.46,233235.0,30.2566,30.2732,30.2483,30.2649,233235.0
2017-08-10 09:30:00,36.0,36.03,35.8,35.9,278924.0,29.883,29.9079,29.717,29.8,278924.0
2017-08-10 09:40:00,35.9,35.91,35.86,35.91,146214.0,29.8,29.8083,29.7668,29.8083,146214.0
2017-08-10 09:50:00,35.9,35.96,35.89,35.91,128431.0,29.8,29.8498,29.7917,29.8083,128431.0
2017-08-10 10:00:00,35.92,35.93,35.75,35.8,121909.0,29.8166,29.8249,29.6755,29.717,121909.0
2017-08-10 10:10:00,35.8,35.8,35.71,35.74,201374.0,29.717,29.717,29.6423,29.6672,201374.0
2017-08-10 10:20:00,35.74,35.76,35.72,35.75,142038.0,29.6672,29.6838,29.6506,29.6755,142038.0
2017-08-10 10:30:00,35.75,35.76,35.72,35.74,139890.0,29.6755,29.6838,29.6506,29.6672,139890.0
2017-08-10 10:40:00,35.75,35.75,35.71,35.72,72464.0,29.6755,29.6755,29.6423,29.6506,72464.0
2017-08-10 10:50:00,35.72,35.72,35.68,35.68,88038.0,29.6506,29.6506,29.6174,29.6174,88038.0
2017-08-10 11:00:00,35.68,35.72,35.66,35.72,60230.0,29.6174,29.6506,29.6008,29.6506,60230.0
2017-08-10 11:10:00,35.72,35.75,35.71,35.73,112342.0,29.6506,29.6755,29.6423,29.6589,112342.0
2017-08-10 11:20:00,35.73,35.74,35.68,35.7,100558.0,29.6589,29.6672,29.6174,29.634,100558.0
2017-08-10 11:30:00,35.7,35.74,35.69,35.73,87046.0,29.634,29.6672,29.6257,29.6589,87046.0
2017-08-10 11:40:00,35.72,35.73,35.62,35.63,104911.0,29.6506,29.6589,29.5676,29.5759,104911.0
2017-08-10 11:50:00,35.62,35.62,35.51,35.53,187117.0,29.5676,29.5676,29.4763,29.4929,187117.0
2017-08-10 12:00:00,35.52,35.52,35.45,35.48,119851.0,29.4846,29.4846,29.4265,29.4514,119851.0
2017-08-10 12:10:00,35.49,35.55,35.48,35.51,164708.0,29.4597,29.5095,29.4514,29.4763,164708.0
2017-08-10 12:20:00,35.52,35.52,35.45,35.47,86159.0,29.4846,29.4846,29.4265,29.4431,86159.0
2017-08-10 12:30:00,35.46,35.46,35.36,35.37,107895.0,29.4348,29.4348,29.3518,29.3601,107895.0
2017-08-10 12:40:00,35.36,35.45,35.36,35.41,101611.0,29.3518,29.4265,29.3518,29.3933,101611.0
2017-08-10 12:50:00,35.41,35.49,35.38,35.48,143729.0,29.3933,29.4597,29.3684,29.4514,143729.0
2017-08-10 13:00:00,35.48,35.52,35.48,35.51,49973.0,29.4514,29.4846,29.4514,29.4763,49973.0
2017-08-10 13:10:00,35.51,35.52,35.46,35.48,37210.0,29.4763,29.4846,29.4348,29.4514,37210.0
2017-08-10 13:20:00,35.47,35.53,35.47,35.52,57418.0,29.4431,29.4929,29.4431,29.4846,57418.0
2017-08-10 13:30:00,35.52,35.53,35.5,35.51,30694.0,29.4846,29.4929,29.468,29.4763,30694.0
2017-08-10 13:40:00,35.51,35.51,35.49,35.51,34270.0,29.4763,29.4763,29.4597,29.4763,34270.0
2017-08-10 13:50:00,35.51,35.52,35.48,35.52,53250.0,29.4763,29.4846,29.4514,29.4846,53250.0
2017-08-10 14:00:00,35.52,35.53,35.48,35.52,69637.0,29.4846,29.4929,29.4514,29.4846,69637.0
2017-08-10 14:10:00,35.52,35.57,35.51,35.56,42806.0,29.4846,29.5261,29.4763,29.5178,42806.0
2017-08-10 14:20:00,35.57,35.58,35.54,35.57,83316.0,29.5261,29.5344,29.5012,29.5261,83316.0
2017-08-10 14:30:00,35.57,35.62,35.54,35.54,59974.0,29.5261,29.5676,29.5012,29.5012,59974.0
2017-08-10 14:40:00,35.54,35.57,35.52,35.56,49777.0,29.5012,29.5261,29.4846,29.5178,49777.0
2017-08-10 14:50:00,35.57,35.57,35.53,35.55,58212.0,29.5261,29.5261,29.4929,29.5095,58212.0
2017-08-10 15:00:00,35.55,35.56,35.51,35.53,87999.0,29.5095,29.5178,29.4763,29.4929,87999.0
2017-08-10 15:10:00,35.52,35.53,35.44,35.47,82208.0,29.4846,29.4929,29.4182,29.4431,82208.0
2017-08-10 15:20:00,35.47,35.47,35.43,35.47,116004.0,29.4431,29.4431,29.4099,29.4431,116004.0
2017-08-10 15:30:00,35.47,35.48,35.38,35.38,116016.0,29.4431,29.4514,29.3684,29.3684,116016.0
2017-08-10 15:40:00,35.38,35.4,35.34,35.34,264114.0,29.3684,29.385,29.3352,29.3352,264114.0
2017-08-10 15:50:00,35.34,35.38,35.34,35.34,697407.0,29.3352,29.3684,29.3352,29.3352,697407.0
2017-08-11 09:30:00,35.52,35.68,35.43,35.51,464609.0,29.4846,29.6174,29.4099,29.4763,464609.0
2017-08-11 09:40:00,35.51,35.57,35.48,35.53,214741.0,29.4763,29.5261,29.4514,29.4929,214741.0
2017-08-11 09:50:00,35.54,35.67,35.53,35.66,112740.0,29.5012,29.6091,29.4929,29.6008,112740.0
2017-08-11 10:00:00,35.66,35.85,35.63,35.84,127452.0,29.6008,29.7585,29.5759,29.7502,127452.0
2017-08-11 10:10:00,35.85,35.89,35.83,35.85,105586.0,29.7585,29.7917,29.7419,29.7585,105586.0
2017-08-11 10:20:00,35.84,35.87,35.8,35.85,70980.0,29.7502,29.7751,29.717,29.7585,70980.0
2017-08-11 10:30:00,35.85,35.87,35.83,35.84,54374.0,29.7585,29.7751,29.7419,29.7502,54374.0
2017-08-11 10:40:00,35.85,35.88,35.82,35.86,73445.0,29.7585,29.7834,29.7336,29.7668,73445.0
2017-08-11 10:50:00,35.86,35.87,35.83,35.85,63761.0,29.7668,29.7751,29.7419,29.7585,63761.0
2017-08-11 11:00:00,35.85,35.85,35.8,35.81,64896.0,29.7585,29.7585,29.717,29.7253,64896.0
2017-08-11 11:10:00,35.8,35.85,35.8,35.81,43286.0,29.717,29.7585,29.717,29.7253,43286.0
2017-08-11 11:20:00,35.81,35.83,35.75,35.8,268740.0,29.7253,29.7419,29.6755,29.717,268740.0
2017-08-11 11:30:00,35.8,35.9,35.8,35.9,74569.0,29.717,29.8,29.717,29.8,74569.0
2017-08-11 11:40:00,35.9,35.94,35.89,35.93,42250.0,29.8,29.8332,29.7917,29.8249,42250.0
2017-08-11 11:50:00,35.92,36.03,35.9,36.02,279816.0,29.8166,29.9079,29.8,29.8996,279816.0
2017-08-11 12:00:00,36.03,36.14,36.03,36.11,147604.0,29.9079,29.9993,29.9079,29.9744,147604.0
2017-08-11 12:10:00,36.12,36.15,36.11,36.15,30506.0,29.9827,30.0076,29.9744,30.0076,30506.0
2017-08-11 12:20:00,36.15,36.18,36.11,36.11,49077.0,30.0076,30.0325,29.9744,29.9744,49077.0
2017-08-11 12:30:00,36.11,36.13,36.08,36.12,78723.0,29.9744,29.991,29.9495,29.9827,78723.0
2017-08-11 12:40:00,36.12,36.19,36.12,36.16,57940.0,29.9827,30.0408,29.9827,30.0159,57940.0
2017-08-11 12:50:00,36.15,36.16,36.14,36.15,39991.0,30.0076,30.0159,29.9993,30.0076,39991.0
2017-08-11 13:00:00,36.15,36.2,36.14,36.19,48040.0,30.0076,30.0491,29.9993,30.0408,48040.0
2017-08-11 13:10:00,36.18,36.19,36.12,36.13,38952.0,30.0325,30.0408,29.9827,29.991,38952.0
2017-08-11 13:20:00,36.13,36.14,36.1,36.1,28901.0,29.991,29.9993,29.9661,29.9661,28901.0
2017-08-11 13:30:00,36.11,36.13,36.08,36.08,41922.0,29.9744,29.991,29.9495,29.9495,41922.0
2017-08-11 13:40:00,36.09,36.14,36.09,36.13,35797.0,29.9578,29.9993,29.9578,29.991,35797.0
2017-08-11 13:50:00,36.13,36.14,36.11,36.14,27890.0,29.991,29.9993,29.9744,29.9993,27890.0
2017-08-11 14:00:00,36.14,36.16,36.13,36.15,32196.0,29.9993,30.0159,29.991,30.0076,32196.0
2017-08-11 14:10:00,36.16,36.19,36.16,36.17,41632.0,30.0159,30.0408,30.0159,30.0242,41632.0
2017-08-11 14:20:00,36.17,36.17,36.14,36.17,72421.0,30.0242,30.0242,29.9993,30.0242,72421.0
2017-08-11 14:30:00,36.16,36.19,36.11,36.13,106308.0,30.0159,30.0408,29.9744,29.991,106308.0
2017-08-11 14:40:00,36.13,36.15,36.11,36.12,46960.0,29.991,30.0076,29.9744,29.9827,46960.0
2017-08-11 14:50:00,36.12,36.14,36.05,36.06,52610.0,29.9827,29.9993,29.9245,29.9328,52610.0
2017-08-11 15:00:00,36.06,36.09,36.04,36.05,58557.0,29.9328,29.9578,29.9162,29.9245,58557.0
2017-08-11 15:10:00,36.05,36.06,36.01,36.02,48718.0,29.9245,29.9328,29.8913,29.8996,48718.0
2017-08-11 15:20:00,36.02,36.09,36.01,36.04,70585.0,29.8996,29.9578,29.8913,29.9162,70585.0
2017-08-11 15:30:00,36.05,36.08,36.01,36.08,87680.0,29.9245,29.9495,29.8913,29.9495,87680.0
2017-08-11 15:40:00,36.08,36.12,36.06,36.12,119603.0,29.9495,29.9827,29.9328,29.9827,119603.0
2017-08-11 15:50:00,36.11,36.15,36.11,36.13,485092.0,29.9744,30.0076,29.9744,29.991,485092.0
2017-08-14 09:30:00,36.02,36.06,35.85,35.93,504255.0,29.8996,29.9328,29.7585,29.8249,504255.0
2017-08-14 09:40:00,35.93,35.95,35.88,35.93,133947.0,29.8249,29.8415,29.7834,29.8249,133947.0
2017-08-14 09:50:00,35.92,35.94,35.9,35.93,84916.0,29.8166,29.8332,29.8,29.8249,84916.0
2017-08-14 10:00:00,35.94,35.98,35.93,35.97,152108.0,29.8332,29.8664,29.8249,29.8581,152108.0
2017-08-14 10:10:00,35.96,35.98,35.93,35.95,82505.0,29.8498,29.8664,29.8249,29.8415,82505.0
2017-08-14 10:20:00,35.95,35.97,35.93,35.94,93718.0,29.8415,29.8581,29.8249,29.8332,93718.0
2017-08-14 10:30:00,35.95,35.97,35.94,35.94,121851.0,29.8415,29.8581,29.8332,29.8332,121851.0
2017-08-14 10:40:00,35.95,35.97,35.94,35.96,73055.0,29.8415,29.8581,29.8332,29.8498,73055.0
2017-08-14 10:50:00,35.97,35.99,35.93,35.93,90504.0,29.8581,29.8747,29.8249,29.8249,90504.0
2017-08-14 11:00:00,35.93,35.93,35.88,35.89,59881.0,29.8249,29.8249,29.7834,29.7917,59881.0
2017-08-14 11:10:00,35.89,35.93,35.89,35.91,89555.0,29.7917,29.8249,29.7917,29.8083,89555.0
2017-08-14 11:20:00,35.91,35.92,35.88,35.89,88828.0,29.8083,29.8166,29.7834,29.7917,88828.0
2017-08-14 11:30:00,35.89,35.93,35.88,35.91,120245.0,29.7917,29.8249,29.7834,29.8083,120245.0
2017-08-14 11:40:00,35.92,35.94,35.91,35.93,44162.0,29.8166,29.8332,29.8083,29.8249,44162.0
2017-08-14 11:50:00,35.93,35.99,35.93,35.99,106273.0,29.8249,29.8747,29.8249,29.8747,106273.0
2017-08-14 12:00:00,35.98,36.04,35.98,36.0,92658.0,29.8664,29.9162,29.8664,29.883,92658.0
2017-08-14 12:10:00,36.0,36.03,35.98,36.02,61730.0,29.883,29.9079,29.8664,29.8996,61730.0
2017-08-14 12:20:00,36.01,36.03,36.0,36.03,26170.0,29.8913,29.9079,29.883,29.9079,26170.0
2017-08-14 12:30:00,36.02,36.03,36.01,36.01,30761.0,29.8996,29.9079,29.8913,29.8913,30761.0
2017-08-14 12:40:00,36.02,36.03,36.01,36.03,27668.0,29.8996,29.9079,29.8913,29.9079,27668.0
2017-08-14 12:50:00,36.02,36.03,36.0,36.02,21279.0,29.8996,29.9079,29.883,29.8996,21279.0
2017-08-14 13:00:00,36.01,36.04,36.01,36.04,42971.0,29.8913,29.9162,29.8913,29.9162,42971.0
2017-08-14 13:10:00,36.04,36.08,36.04,36.07,41268.0,29.9162,29.9495,29.9162,29.9411,41268.0
2017-08-14 13:20:00,36.06,36.07,36.02,36.04,45626.0,29.9328,29.9411,29.8996,29.9162,45626.0
2017-08-14 13:30:00,36.04,36.05,36.01,36.01,15451.0,29.9162,29.9245,29.8913,29.8913,15451.0
2017-08-14 13:40:00,36.02,36.03,35.96,35.96,38632.0,29.8996,29.9079,29.8498,29.8498,38632.0
2017-08-14 13:50:00,35.97,35.98,35.95,35.98,35868.0,29.8581,29.8664,29.8415,29.8664,35868.0
2017-08-14 14:00:00,35.98,35.99,35.96,35.97,25021.0,29.8664,29.8747,29.8498,29.8581,25021.0
2017-08-14 14:10:00,35.97,35.98,35.95,35.96,39788.0,29.8581,29.8664,29.8415,29.8498,39788.0
2017-08-14 14:20:00,35.97,36.0,35.96,35.98,57425.0,29.8581,29.883,29.8498,29.8664,57425.0
2017-08-14 14:30:00,35.97,36.03,35.97,36.03,54299.0,29.8581,29.9079,29.8581,29.9079,54299.0
2017-08-14 14:40:00,36.02,36.03,36.0,36.01,31450.0,29.8996,29.9079,29.883,29.8913,31450.0
2017-08-14 14:50:00,36.0,36.01,35.96,36.0,53530.0,29.883,29.8913,29.8498,29.883,53530.0
2017-08-14 15:00:00,35.99,36.01,35.99,36.01,40377.0,29.8747,29.8913,29.8747,29.8913,40377.0
2017-08-14 15:10:00,36.01,36.05,36.0,36.05,61086.0,29.8913,29.9245,29.883,29.9245,61086.0
2017-08-14 15:20:00,36.05,36.07,36.03,36.07,70055.0,29.9245,29.9411,29.9079,29.9411,70055.0
2017-08-14 15:30:00,36.07,36.11,36.04,36.05,172799.0,29.9411,29.9744,29.9162,29.9245,172799.0
2017-08-14 15:40:00,36.05,36.07,36.05,36.05,115467.0,29.9245,29.9411,29.9245,29.9245,115467.0
2017-08-14 15:50:00,36.05,36.09,36.04,36.04,391240.0,29.9245,29.9578,29.9162,29.9162,391240.0
2017-08-15 09:30:00,36.19,36.27,36.09,36.26,227119.0,30.0408,30.1072,29.9578,30.0989,227119.0
2017-08-15 09:40:00,36.25,36.34,36.24,36.3,198228.0,30.0906,30.1653,30.0823,30.1321,198228.0
2017-08-15 09:50:00,36.31,36.39,36.25,36.39,157297.0,30.1404,30.2068,30.0906,30.2068,157297.0
2017-08-15 10:00:00,36.39,36.41,36.3,36.31,85335.0,30.2068,30.2234,30.1321,30.1404,85335.0
2017-08-15 10:10:00,36.3,36.31,36.22,36.29,119912.0,30.1321,30.1404,30.0657,30.1238,119912.0
2017-08-15 10:20:00,36.28,36.37,36.28,36.35,60039.0,30.1155,30.1902,30.1155,30.1736,60039.0
2017-08-15 10:30:00,36.35,36.37,36.31,36.36,82804.0,30.1736,30.1902,30.1404,30.1819,82804.0
2017-08-15 10:40:00,36.36,36.4,36.35,36.38,105467.0,30.1819,30.2151,30.1736,30.1985,105467.0
2017-08-15 10:50:00,36.38,36.41,36.36,36.37,78282.0,30.1985,30.2234,30.1819,30.1902,78282.0
2017-08-15 11:00:00,36.36,36.38,36.32,36.35,58259.0,30.1819,30.1985,30.1487,30.1736,58259.0
2017-08-15 11:10:00,36.35,36.39,36.35,36.39,33436.0,30.1736,30.2068,30.1736,30.2068,33436.0
2017-08-15 11:20:00,36.39,36.39,36.35,36.38,60186.0,30.2068,30.2068,30.1736,30.1985,60186.0
2017-08-15 11:30:00,36.39,36.44,36.38,36.44,41636.0,30.2068,30.2483,30.1985,30.2483,41636.0
2017-08-15 11:40:00,36.44,36.45,36.39,36.4,54608.0,30.2483,30.2566,30.2068,30.2151,54608.0
2017-08-15 11:50:00,36.39,36.4,36.35,36.37,32263.0,30.2068,30.2151,30.1736,30.1902,32263.0
2017-08-15 12:00:00,36.38,36.41,36.37,36.4,31967.0,30.1985,30.2234,30.1902,30.2151,31967.0
2017-08-15 12:10:00,36.4,36.41,36.39,36.4,34521.0,30.2151,30.2234,30.2068,30.2151,34521.0
2017-08-15 12:20:00,36.4,36.42,36.39,36.41,49540.0,30.2151,30.2317,30.2068,30.2234,49540.0
2017-08-15 12:30:00,36.41,36.42,36.39,36.4,50132.0,30.2234,30.2317,30.2068,30.2151,50132.0
2017-08-15 12:40:00,36.4,36.4,36.39,36.4,34849.0,30.2151,30.2151,30.2068,30.2151,34849.0
2017-08-15 12:50:00,36.4,36.4,36.38,36.39,24215.0,30.2151,30.2151,30.1985,30.2068,24215.0
2017-08-15 13:00:00,36.39,36.39,36.33,36.36,43179.0,30.2068,30.2068,30.157,30.1819,43179.0
2017-08-15 13:10:00,36.37,36.39,36.35,36.36,25847.0,30.1902,30.2068,30.1736,30.1819,25847.0
2017-08-15 13:20:00,36.36,36.37,36.34,36.37,25207.0,30.1819,30.1902,30.1653,30.1902,25207.0
2017-08-15 13:30:00,36.37,36.38,36.35,36.36,19215.0,30.1902,30.1985,30.1736,30.1819,19215.0
2017-08-15 13:40:00,36.37,36.39,36.36,36.38,51164.0,30.1902,30.2068,30.1819,30.1985,51164.0
2017-08-15 13:50:00,36.39,36.4,36.38,36.38,29923.0,30.2068,30.2151,30.1985,30.1985,29923.0
2017-08-15 14:00:00,36.39,36.4,36.38,36.4,65383.0,30.2068,30.2151,30.1985,30.2151,65383.0
2017-08-15 14:10:00,36.4,36.42,36.37,36.38,89783.0,30.2151,30.2317,30.1902,30.1985,89783.0
2017-08-15 14:20:00,36.37,36.4,36.37,36.4,26456.0,30.1902,30.2151,30.1902,30.2151,26456.0
2017-08-15 14:30:00,36.4,36.42,36.39,36.4,25635.0,30.2151,30.2317,30.2068,30.2151,25635.0
2017-08-15 14:40:00,36.41,36.42,36.39,36.39,29511.0,30.2234,30.2317,30.2068,30.2068,29511.0
2017-08-15 14:50:00,36.4,36.43,36.39,36.43,28744.0,30.2151,30.24,30.2068,30.24,28744.0
2017-08-15 15:00:00,36.43,36.47,36.42,36.44,49799.0,30.24,30.2732,30.2317,30.2483,49799.0
2017-08-15 15:10:00,36.45,36.47,36.44,36.47,31877.0,30.2566,30.2732,30.2483,30.2732,31877.0
2017-08-15 15:20:00,36.47,36.47,36.43,36.44,94564.0,30.2732,30.2732,30.24,30.2483,94564.0
2017-08-15 15:30:00,36.44,36.44,36.41,36.44,105150.0,30.2483,30.2483,30.2234,30.2483,105150.0
2017-08-15 15:40:00,36.44,36.49,36.43,36.48,172923.0,30.2483,30.2898,30.24,30.2815,172923.0
2017-08-15 15:50:00,36.47,36.48,36.4,36.4,552592.0,30.2732,30.2815,30.2151,30.2151,552592.0
2017-08-16 09:30:00,36.2,36.22,36.15,36.19,297093.0,30.0491,30.0657,30.0076,30.0408,297093.0
2017-08-16 09:40:00,36.19,36.21,36.17,36.19,154193.0,30.0408,30.0574,30.0242,30.0408,154193.0
2017-08-16 09:50:00,36.19,36.2,36.14,36.2,96984.0,30.0408,30.0491,29.9993,30.0491,96984.0
2017-08-16 10:00:00,36.2,36.21,36.17,36.2,79186.0,30.0491,30.0574,30.0242,30.0491,79186.0
2017-08-16 10:10:00,36.2,36.21,36.19,36.2,35423.0,30.0491,30.0574,30.0408,30.0491,35423.0
2017-08-16 10:20:00,36.2,36.21,36.18,36.18,24001.0,30.0491,30.0574,30.0325,30.0325,24001.0
2017-08-16 10:30:00,36.19,36.22,36.18,36.21,56586.0,30.0408,30.0657,30.0325,30.0574,56586.0
2017-08-16 10:40:00,36.21,36.24,36.21,36.24,66531.0,30.0574,30.0823,30.0574,30.0823,66531.0
2017-08-16 10:50:00,36.24,36.29,36.23,36.27,68161.0,30.0823,30.1238,30.074,30.1072,68161.0
2017-08-16 11:00:00,36.28,36.3,36.27,36.27,59637.0,30.1155,30.1321,30.1072,30.1072,59637.0
2017-08-16 11:10:00,36.27,36.28,36.26,36.28,21377.0,30.1072,30.1155,30.0989,30.1155,21377.0
2017-08-16 11:20:00,36.28,36.28,36.26,36.27,73533.0,30.1155,30.1155,30.0989,30.1072,73533.0
2017-08-16 11:30:00,36.27,36.31,36.27,36.31,69308.0,30.1072,30.1404,30.1072,30.1404,69308.0
2017-08-16 11:40:00,36.31,36.35,36.31,36.34,22632.0,30.1404,30.1736,30.1404,30.1653,22632.0
2017-08-16 11:50:00,36.35,36.35,36.34,36.35,9137.0,30.1736,30.1736,30.1653,30.1736,9137.0
2017-08-16 12:00:00,36.35,36.4,36.34,36.4,43550.0,30.1736,30.2151,30.1653,30.2151,43550.0
2017-08-16 12:10:00,36.4,36.41,36.38,36.41,58993.0,30.2151,30.2234,30.1985,30.2234,58993.0
2017-08-16 12:20:00,36.41,36.43,36.4,36.42,36719.0,30.2234,30.24,30.2151,30.2317,36719.0
2017-08-16 12:30:00,36.42,36.44,36.39,36.44,35245.0,30.2317,30.2483,30.2068,30.2483,35245.0
2017-08-16 12:40:00,36.44,36.44,36.4,36.41,28180.0,30.2483,30.2483,30.2151,30.2234,28180.0
2017-08-16 12:50:00,36.4,36.41,36.36,36.38,45659.0,30.2151,30.2234,30.1819,30.1985,45659.0
2017-08-16 13:00:00,36.37,36.4,36.36,36.4,43682.0,30.1902,30.2151,30.1819,30.2151,43682.0
2017-08-16 13:10:00,36.4,36.41,36.34,36.37,53138.0,30.2151,30.2234,30.1653,30.1902,53138.0
2017-08-16 13:20:00,36.38,36.39,36.34,36.36,30282.0,30.1985,30.2068,30.1653,30.1819,30282.0
2017-08-16 13:30:00,36.35,36.38,36.34,36.36,26385.0,30.1736,30.1985,30.1653,30.1819,26385.0
2017-08-16 13:40:00,36.36,36.36,36.32,36.33,43857.0,30.1819,30.1819,30.1487,30.157,43857.0
2017-08-16 13:50:00,36.33,36.35,36.32,36.33,46174.0,30.157,30.1736,30.1487,30.157,46174.0
2017-08-16 14:00:00,36.33,36.41,36.31,36.37,92126.0,30.157,30.2234,30.1404,30.1902,92126.0
2017-08-16 14:10:00,36.37,36.39,36.31,36.32,45767.0,30.1902,30.2068,30.1404,30.1487,45767.0
2017-08-16 14:20:00,36.32,36.32,36.25,36.29,86281.0,30.1487,30.1487,30.0906,30.1238,86281.0
2017-08-16 14:30:00,36.3,36.31,36.26,36.3,39992.0,30.1321,30.1404,30.0989,30.1321,39992.0
2017-08-16 14:40:00,36.3,36.33,36.29,36.33,38786.0,30.1321,30.157,30.1238,30.157,38786.0
2017-08-16 14:50:00,36.33,36.36,36.31,36.36,45231.0,30.157,30.1819,30.1404,30.1819,45231.0
2017-08-16 15:00:00,36.36,36.36,36.32,36.33,61878.0,30.1819,30.1819,30.1487,30.157,61878.0
2017-08-16 15:10:00,36.32,36.35,36.31,36.33,36840.0,30.1487,30.1736,30.1404,30.157,36840.0
2017-08-16 15:20:00,36.34,36.36,36.33,36.36,57675.0,30.1653,30.1819,30.157,30.1819,57675.0
2017-08-16 15:30:00,36.36,36.38,36.34,36.35,78823.0,30.1819,30.1985,30.1653,30.1736,78823.0
2017-08-16 15:40:00,36.35,36.36,36.34,36.34,89756.0,30.1736,30.1819,30.1653,30.1653,89756.0
2017-08-16 15:50:00,36.34,36.36,36.32,36.34,357358.0,30.1653,30.1819,30.1487,30.1653,357358.0
2017-08-17 09:30:00,36.3,36.3,36.19,36.28,159452.0,30.1321,30.1321,30.0408,30.1155,159452.0
2017-08-17 09:40:00,36.28,36.32,36.25,36.29,46518.0,30.1155,30.1487,30.0906,30.1238,46518.0
2017-08-17 09:50:00,36.29,36.34,36.26,36.27,51105.0,30.1238,30.1653,30.0989,30.1072,51105.0
2017-08-17 10:00:00,36.27,36.32,36.23,36.3,68864.0,30.1072,30.1487,30.074,30.1321,68864.0
2017-08-17 10:10:00,36.3,36.32,36.15,36.18,75557.0,30.1321,30.1487,30.0076,30.0325,75557.0
2017-08-17 10:20:00,36.18,36.2,36.13,36.2,101366.0,30.0325,30.0491,29.991,30.0491,101366.0
2017-08-17 10:30:00,36.2,36.23,36.18,36.21,64042.0,30.0491,30.074,30.0325,30.0574,64042.0
2017-08-17 10:40:00,36.21,36.21,36.14,36.19,55874.0,30.0574,30.0574,29.9993,30.0408,55874.0
2017-08-17 10:50:00,36.2,36.25,36.16,36.22,56141.0,30.0491,30.0906,30.0159,30.0657,56141.0
2017-08-17 11:00:00,36.23,36.28,36.23,36.27,41657.0,30.074,30.1155,30.074,30.1072,41657.0
2017-08-17 11:10:00,36.27,36.28,36.24,36.26,43347.0,30.1072,30.1155,30.0823,30.0989,43347.0
2017-08-17 11:20:00,36.27,36.28,36.18,36.18,84515.0,30.1072,30.1155,30.0325,30.0325,84515.0
2017-08-17 11:30:00,36.18,36.2,36.15,36.2,41767.0,30.0325,30.0491,30.0076,30.0491,41767.0
2017-08-17 11:40:00,36.2,36.21,36.17,36.18,29825.0,30.0491,30.0574,30.0242,30.0325,29825.0
2017-08-17 11:50:00,36.18,36.19,36.13,36.14,60195.0,30.0325,30.0408,29.991,29.9993,60195.0
2017-08-17 12:00:00,36.15,36.19,36.14,36.15,22427.0,30.0076,30.0408,29.9993,30.0076,22427.0
2017-08-17 12:10:00,36.14,36.15,36.08,36.08,54569.0,29.9993,30.0076,29.9495,29.9495,54569.0
2017-08-17 12:20:00,36.08,36.08,36.02,36.05,92178.0,29.9495,29.9495,29.8996,29.9245,92178.0
2017-08-17 12:30:00,36.05,36.07,36.03,36.07,22005.0,29.9245,29.9411,29.9079,29.9411,22005.0
2017-08-17 12:40:00,36.06,36.08,36.05,36.05,44758.0,29.9328,29.9495,29.9245,29.9245,44758.0
2017-08-17 12:50:00,36.06,36.06,35.97,35.98,44103.0,29.9328,29.9328,29.8581,29.8664,44103.0
2017-08-17 13:00:00,35.98,35.99,35.94,35.97,39608.0,29.8664,29.8747,29.8332,29.8581,39608.0
2017-08-17 13:10:00,35.98,35.98,35.92,35.96,55191.0,29.8664,29.8664,29.8166,29.8498,55191.0
2017-08-17 13:20:00,35.97,35.99,35.94,35.98,43453.0,29.8581,29.8747,29.8332,29.8664,43453.0
2017-08-17 13:30:00,35.98,35.99,35.94,35.95,90434.0,29.8664,29.8747,29.8332,29.8415,90434.0
2017-08-17 13:40:00,35.95,35.98,35.92,35.92,32854.0,29.8415,29.8664,29.8166,29.8166,32854.0
2017-08-17 13:50:00,35.93,35.96,35.91,35.95,36160.0,29.8249,29.8498,29.8083,29.8415,36160.0
2017-08-17 14:00:00,35.95,35.97,35.93,35.96,55671.0,29.8415,29.8581,29.8249,29.8498,55671.0
2017-08-17 14:10:00,35.97,36.0,35.94,35.95,85075.0,29.8581,29.883,29.8332,29.8415,85075.0
2017-08-17 14:20:00,35.94,36.0,35.93,35.99,85928.0,29.8332,29.883,29.8249,29.8747,85928.0
2017-08-17 14:30:00,35.99,36.01,35.97,36.0,35086.0,29.8747,29.8913,29.8581,29.883,35086.0
2017-08-17 14:40:00,35.99,36.0,35.95,35.98,47247.0,29.8747,29.883,29.8415,29.8664,47247.0
2017-08-17 14:50:00,35.98,36.0,35.96,35.99,62702.0,29.8664,29.883,29.8498,29.8747,62702.0
2017-08-17 15:00:00,35.98,35.98,35.94,35.97,94656.0,29.8664,29.8664,29.8332,29.8581,94656.0
2017-08-17 15:10:00,35.97,35.98,35.9,35.91,120333.0,29.8581,29.8664,29.8,29.8083,120333.0
2017-08-17 15:20:00,35.91,35.92,35.87,35.9,92087.0,29.8083,29.8166,29.7751,29.8,92087.0
2017-08-17 15:30:00,35.9,35.96,35.88,35.91,69275.0,29.8,29.8498,29.7834,29.8083,69275.0
2017-08-17 15:40:00,35.91,35.93,35.8,35.8,243576.0,29.8083,29.8249,29.717,29.717,243576.0
2017-08-17 15:50:00,35.8,35.83,35.77,35.77,391598.0,29.717,29.7419,29.6921,29.6921,391598.0
2017-08-18 09:30:00,36.0,36.05,35.76,35.78,190060.0,29.883,29.9245,29.6838,29.7004,190060.0
2017-08-18 09:40:00,35.78,35.83,35.73,35.77,83011.0,29.7004,29.7419,29.6589,29.6921,83011.0
2017-08-18 09:50:00,35.77,35.79,35.63,35.64,126979.0,29.6921,29.7087,29.5759,29.5842,126979.0
2017-08-18 10:00:00,35.64,35.81,35.61,35.79,112819.0,29.5842,29.7253,29.5593,29.7087,112819.0
2017-08-18 10:10:00,35.78,35.79,35.74,35.75,77300.0,29.7004,29.7087,29.6672,29.6755,77300.0
2017-08-18 10:20:00,35.75,35.82,35.74,35.8,76119.0,29.6755,29.7336,29.6672,29.717,76119.0
2017-08-18 10:30:00,35.79,35.82,35.73,35.82,67901.0,29.7087,29.7336,29.6589,29.7336,67901.0
2017-08-18 10:40:00,35.82,35.86,35.79,35.81,82652.0,29.7336,29.7668,29.7087,29.7253,82652.0
2017-08-18 10:50:00,35.82,35.9,35.82,35.85,59925.0,29.7336,29.8,29.7336,29.7585,59925.0
2017-08-18 11:00:00,35.84,35.86,35.79,35.8,72569.0,29.7502,29.7668,29.7087,29.717,72569.0
2017-08-18 11:10:00,35.81,35.91,35.79,35.91,75363.0,29.7253,29.8083,29.7087,29.8083,75363.0
2017-08-18 11:20:00,35.9,35.97,35.88,35.96,57881.0,29.8,29.8581,29.7834,29.8498,57881.0
2017-08-18 11:30:00,35.96,35.97,35.93,35.97,41921.0,29.8498,29.8581,29.8249,29.8581,41921.0
2017-08-18 11:40:00,35.97,35.98,35.93,35.97,43684.0,29.8581,29.8664,29.8249,29.8581,43684.0
2017-08-18 11:50:00,35.97,36.01,35.96,35.98,47421.0,29.8581,29.8913,29.8498,29.8664,47421.0
2017-08-18 12:00:00,35.99,36.01,35.93,35.98,144060.0,29.8747,29.8913,29.8249,29.8664,144060.0
2017-08-18 12:10:00,35.98,36.0,35.95,35.96,28493.0,29.8664,29.883,29.8415,29.8498,28493.0
2017-08-18 12:20:00,35.96,36.01,35.95,35.99,86961.0,29.8498,29.8913,29.8415,29.8747,86961.0
2017-08-18 12:30:00,36.0,36.01,35.98,35.99,51219.0,29.883,29.8913,29.8664,29.8747,51219.0
2017-08-18 12:40:00,36.0,36.03,35.97,36.01,56388.0,29.883,29.9079,29.8581,29.8913,56388.0
2017-08-18 12:50:00,36.01,36.03,35.99,36.0,23917.0,29.8913,29.9079,29.8747,29.883,23917.0
2017-08-18 13:00:00,36.0,36.06,35.97,36.05,267435.0,29.883,29.9328,29.8581,29.9245,267435.0
2017-08-18 13:10:00,36.04,36.11,36.04,36.06,94213.0,29.9162,29.9744,29.9162,29.9328,94213.0
2017-08-18 13:20:00,36.07,36.07,36.02,36.02,143970.0,29.9411,29.9411,29.8996,29.8996,143970.0
2017-08-18 13:30:00,36.02,36.04,35.98,35.99,52683.0,29.8996,29.9162,29.8664,29.8747,52683.0
2017-08-18 13:40:00,35.99,36.0,35.94,35.98,60680.0,29.8747,29.883,29.8332,29.8664,60680.0
2017-08-18 13:50:00,35.98,35.99,35.92,35.92,26379.0,29.8664,29.8747,29.8166,29.8166,26379.0
2017-08-18 14:00:00,35.92,36.02,35.92,35.98,69458.0,29.8166,29.8996,29.8166,29.8664,69458.0
2017-08-18 14:10:00,35.98,35.99,35.97,35.97,28615.0,29.8664,29.8747,29.8581,29.8581,28615.0
2017-08-18 14:20:00,35.97,36.01,35.95,35.98,51717.0,29.8581,29.8913,29.8415,29.8664,51717.0
2017-08-18 14:30:00,35.98,36.01,35.97,35.97,50913.0,29.8664,29.8913,29.8581,29.8581,50913.0
2017-08-18 14:40:00,35.98,35.99,35.95,35.96,70807.0,29.8664,29.8747,29.8415,29.8498,70807.0
2017-08-18 14:50:00,35.96,35.97,35.95,35.96,88233.0,29.8498,29.8581,29.8415,29.8498,88233.0
2017-08-18 15:00:00,35.95,35.97,35.95,35.96,68563.0,29.8415,29.8581,29.8415,29.8498,68563.0
2017-08-18 15:10:00,35.96,35.97,35.92,35.92,50000.0,29.8498,29.8581,29.8166,29.8166,50000.0
2017-08-18 15:20:00,35.93,35.94,35.9,35.93,68152.0,29.8249,29.8332,29.8,29.8249,68152.0
2017-08-18 15:30:00,35.93,35.94,35.9,35.91,129255.0,29.8249,29.8332,29.8,29.8083,129255.0
2017-08-18 15:40:00,35.91,35.94,35.9,35.9,167326.0,29.8083,29.8332,29.8,29.8,167326.0
2017-08-18 15:50:00,35.9,35.91,35.85,35.86,271198.0,29.8,29.8083,29.7585,29.7668,271198.0
2017-08-21 09:30:00,35.91,35.97,35.77,35.84,123180.0,29.8083,29.8581,29.6921,29.7502,123180.0
2017-08-21 09:40:00,35.84,35.87,35.79,35.84,87472.0,29.7502,29.7751,29.7087,29.7502,87472.0
2017-08-21 09:50:00,35.84,35.85,35.76,35.79,119481.0,29.7502,29.7585,29.6838,29.7087,119481.0
2017-08-21 10:00:00,35.78,35.81,35.69,35.76,202611.0,29.7004,29.7253,29.6257,29.6838,202611.0
2017-08-21 10:10:00,35.76,35.76,35.68,35.71,56224.0,29.6838,29.6838,29.6174,29.6423,56224.0
2017-08-21 10:20:00,35.71,35.71,35.63,35.67,139679.0,29.6423,29.6423,29.5759,29.6091,139679.0
2017-08-21 10:30:00,35.67,35.73,35.67,35.7,46751.0,29.6091,29.6589,29.6091,29.634,46751.0
2017-08-21 10:40:00,35.7,35.78,35.7,35.75,46664.0,29.634,29.7004,29.634,29.6755,46664.0
2017-08-21 10:50:00,35.76,35.8,35.75,35.8,93516.0,29.6838,29.717,29.6755,29.717,93516.0
2017-08-21 11:00:00,35.79,35.8,35.76,35.77,61600.0,29.7087,29.717,29.6838,29.6921,61600.0
2017-08-21 11:10:00,35.77,35.87,35.77,35.86,143796.0,29.6921,29.7751,29.6921,29.7668,143796.0
2017-08-21 11:20:00,35.87,35.88,35.82,35.84,71945.0,29.7751,29.7834,29.7336,29.7502,71945.0
2017-08-21 11:30:00,35.84,35.89,35.83,35.86,43504.0,29.7502,29.7917,29.7419,29.7668,43504.0
2017-08-21 11:40:00,35.87,35.9,35.86,35.86,47731.0,29.7751,29.8,29.7668,29.7668,47731.0
2017-08-21 11:50:00,35.87,35.88,35.85,35.86,28009.0,29.7751,29.7834,29.7585,29.7668,28009.0
2017-08-21 12:00:00,35.86,35.87,35.84,35.86,33358.0,29.7668,29.7751,29.7502,29.7668,33358.0
2017-08-21 12:10:00,35.85,35.89,35.85,35.86,27413.0,29.7585,29.7917,29.7585,29.7668,27413.0
2017-08-21 12:20:00,35.85,35.89,35.85,35.88,54277.0,29.7585,29.7917,29.7585,29.7834,54277.0
2017-08-21 12:30:00,35.87,35.89,35.86,35.86,49019.0,29.7751,29.7917,29.7668,29.7668,49019.0
2017-08-21 12:40:00,35.87,35.87,35.83,35.85,32565.0,29.7751,29.7751,29.7419,29.7585,32565.0
2017-08-21 12:50:00,35.84,35.85,35.84,35.85,24185.0,29.7502,29.7585,29.7502,29.7585,24185.0
2017-08-21 13:00:00,35.84,35.85,35.84,35.84,56176.0,29.7502,29.7585,29.7502,29.7502,56176.0
2017-08-21 13:10:00,35.84,35.85,35.83,35.84,25069.0,29.7502,29.7585,29.7419,29.7502,25069.0
2017-08-21 13:20:00,35.85,35.85,35.84,35.84,49597.0,29.7585,29.7585,29.7502,29.7502,49597.0
2017-08-21 13:30:00,35.84,35.86,35.84,35.86,93556.0,29.7502,29.7668,29.7502,29.7668,93556.0
2017-08-21 13:40:00,35.86,35.9,35.86,35.88,109150.0,29.7668,29.8,29.7668,29.7834,109150.0
2017-08-21 13:50:00,35.89,35.89,35.84,35.86,68836.0,29.7917,29.7917,29.7502,29.7668,68836.0
2017-08-21 14:00:00,35.86,35.88,35.85,35.88,55016.0,29.7668,29.7834,29.7585,29.7834,55016.0
2017-08-21 14:10:00,35.88,35.92,35.87,35.9,54710.0,29.7834,29.8166,29.7751,29.8,54710.0
2017-08-21 14:20:00,35.9,35.94,35.89,35.92,59119.0,29.8,29.8332,29.7917,29.8166,59119.0
2017-08-21 14:30:00,35.92,35.94,35.9,35.91,43990.0,29.8166,29.8332,29.8,29.8083,43990.0
2017-08-21 14:40:00,35.91,35.94,35.89,35.94,29396.0,29.8083,29.8332,29.7917,29.8332,29396.0
2017-08-21 14:50:00,35.94,35.94,35.92,35.93,37635.0,29.8332,29.8332,29.8166,29.8249,37635.0
2017-08-21 15:00:00,35.92,35.92,35.88,35.9,59831.0,29.8166,29.8166,29.7834,29.8,59831.0
2017-08-21 15:10:00,35.91,35.91,35.86,35.91,69384.0,29.8083,29.8083,29.7668,29.8083,69384.0
2017-08-21 15:20:00,35.91,35.92,35.88,35.91,72503.0,29.8083,29.8166,29.7834,29.8083,72503.0
2017-08-21 15:30:00,35.92,35.93,35.9,35.92,93963.0,29.8166,29.8249,29.8,29.8166,93963.0
2017-08-21 15:40:00,35.91,35.97,35.91,35.97,144300.0,29.8083,29.8581,29.8083,29.8581,144300.0
2017-08-21 15:50:00,35.97,36.01,35.96,35.99,436951.0,29.8581,29.8913,29.8498,29.8747,436951.0
2017-08-22 09:30:00,36.47,36.5,36.34,36.45,231457.0,30.2732,30.2981,30.1653,30.2566,231457.0
2017-08-22 09:40:00,36.44,36.46,36.42,36.44,67414.0,30.2483,30.2649,30.2317,30.2483,67414.0
2017-08-22 09:50:00,36.45,36.49,36.44,36.47,70256.0,30.2566,30.2898,30.2483,30.2732,70256.0
2017-08-22 10:00:00,36.46,36.48,36.44,36.45,57514.0,30.2649,30.2815,30.2483,30.2566,57514.0
2017-08-22 10:10:00,36.46,36.49,36.46,36.48,66726.0,30.2649,30.2898,30.2649,30.2815,66726.0
2017-08-22 10:20:00,36.48,36.55,36.48,36.53,87420.0,30.2815,30.3396,30.2815,30.323,87420.0
2017-08-22 10:30:00,36.53,36.55,36.5,36.51,40758.0,30.323,30.3396,30.2981,30.3064,40758.0
2017-08-22 10:40:00,36.52,36.56,36.51,36.54,60092.0,30.3147,30.3479,30.3064,30.3313,60092.0
2017-08-22 10:50:00,36.54,36.58,36.54,36.57,41379.0,30.3313,30.3645,30.3313,30.3562,41379.0
2017-08-22 11:00:00,36.56,36.59,36.55,36.57,62603.0,30.3479,30.3728,30.3396,30.3562,62603.0
2017-08-22 11:10:00,36.58,36.59,36.53,36.54,121837.0,30.3645,30.3728,30.323,30.3313,121837.0
2017-08-22 11:20:00,36.54,36.56,36.52,36.55,69205.0,30.3313,30.3479,30.3147,30.3396,69205.0
2017-08-22 11:30:00,36.55,36.56,36.49,36.5,65129.0,30.3396,30.3479,30.2898,30.2981,65129.0
2017-08-22 11:40:00,36.49,36.51,36.46,36.48,65868.0,30.2898,30.3064,30.2649,30.2815,65868.0
2017-08-22 11:50:00,36.48,36.5,36.48,36.49,25251.0,30.2815,30.2981,30.2815,30.2898,25251.0
2017-08-22 12:00:00,36.5,36.51,36.48,36.49,69690.0,30.2981,30.3064,30.2815,30.2898,69690.0
2017-08-22 12:10:00,36.49,36.52,36.49,36.52,70115.0,30.2898,30.3147,30.2898,30.3147,70115.0
2017-08-22 12:20:00,36.52,36.53,36.51,36.52,70101.0,30.3147,30.323,30.3064,30.3147,70101.0
2017-08-22 12:30:00,36.52,36.54,36.51,36.53,62051.0,30.3147,30.3313,30.3064,30.323,62051.0
2017-08-22 12:40:00,36.53,36.55,36.52,36.55,32171.0,30.323,30.3396,30.3147,30.3396,32171.0
2017-08-22 12:50:00,36.55,36.58,36.54,36.58,62542.0,30.3396,30.3645,30.3313,30.3645,62542.0
2017-08-22 13:00:00,36.58,36.61,36.57,36.61,63599.0,30.3645,30.3894,30.3562,30.3894,63599.0
2017-08-22 13:10:00,36.61,36.61,36.59,36.6,59334.0,30.3894,30.3894,30.3728,30.3811,59334.0
2017-08-22 13:20:00,36.59,36.62,36.58,36.58,53184.0,30.3728,30.3977,30.3645,30.3645,53184.0
2017-08-22 13:30:00,36.59,36.59,36.57,36.59,25854.0,30.3728,30.3728,30.3562,30.3728,25854.0
2017-08-22 13:40:00,36.59,36.6,36.57,36.59,38007.0,30.3728,30.3811,30.3562,30.3728,38007.0
2017-08-22 13:50:00,36.59,36.61,36.57,36.58,40184.0,30.3728,30.3894,30.3562,30.3645,40184.0
2017-08-22 14:00:00,36.57,36.61,36.57,36.61,76075.0,30.3562,30.3894,30.3562,30.3894,76075.0
2017-08-22 14:10:00,36.61,36.63,36.6,36.63,36609.0,30.3894,30.406,30.3811,30.406,36609.0
2017-08-22 14:20:00,36.63,36.64,36.61,36.64,40425.0,30.406,30.4143,30.3894,30.4143,40425.0
2017-08-22 14:30:00,36.64,36.67,36.63,36.67,54398.0,30.4143,30.4392,30.406,30.4392,54398.0
2017-08-22 14:40:00,36.66,36.67,36.62,36.63,43253.0,30.4309,30.4392,30.3977,30.406,43253.0
2017-08-22 14:50:00,36.63,36.63,36.6,36.63,38967.0,30.406,30.406,30.3811,30.406,38967.0
2017-08-22 15:00:00,36.62,36.63,36.61,36.62,38787.0,30.3977,30.406,30.3894,30.3977,38787.0
2017-08-22 15:10:00,36.62,36.64,36.61,36.63,30699.0,30.3977,30.4143,30.3894,30.406,30699.0
2017-08-22 15:20:00,36.63,36.63,36.57,36.57,44146.0,30.406,30.406,30.3562,30.3562,44146.0
2017-08-22 15:30:00,36.57,36.59,36.55,36.56,99865.0,30.3562,30.3728,30.3396,30.3479,99865.0
2017-08-22 15:40:00,36.56,36.59,36.54,36.55,191006.0,30.3479,30.3728,30.3313,30.3396,191006.0
2017-08-22 15:50:00,36.55,36.56,36.5,36.52,341873.0,30.3396,30.3479,30.2981,30.3147,341873.0
2017-08-23 09:30:00,36.47,36.49,36.39,36.45,182133.0,30.2732,30.2898,30.2068,30.2566,182133.0
2017-08-23 09:40:00,36.45,36.5,36.44,36.48,38722.0,30.2566,30.2981,30.2483,30.2815,38722.0
2017-08-23 09:50:00,36.47,36.5,36.42,36.45,134179.0,30.2732,30.2981,30.2317,30.2566,134179.0
2017-08-23 10:00:00,36.45,36.45,36.37,36.38,87784.0,30.2566,30.2566,30.1902,30.1985,87784.0
2017-08-23 10:10:00,36.38,36.49,36.38,36.47,67735.0,30.1985,30.2898,30.1985,30.2732,67735.0
2017-08-23 10:20:00,36.48,36.5,36.44,36.44,56890.0,30.2815,30.2981,30.2483,30.2483,56890.0
2017-08-23 10:30:00,36.45,36.45,36.39,36.42,37382.0,30.2566,30.2566,30.2068,30.2317,37382.0
2017-08-23 10:40:00,36.42,36.48,36.41,36.46,44727.0,30.2317,30.2815,30.2234,30.2649,44727.0
2017-08-23 10:50:00,36.46,36.47,36.43,36.44,25578.0,30.2649,30.2732,30.24,30.2483,25578.0
2017-08-23 11:00:00,36.44,36.46,36.42,36.44,328083.0,30.2483,30.2649,30.2317,30.2483,328083.0
2017-08-23 11:10:00,36.43,36.48,36.43,36.48,40598.0,30.24,30.2815,30.24,30.2815,40598.0
2017-08-23 11:20:00,36.48,36.52,36.47,36.5,92961.0,30.2815,30.3147,30.2732,30.2981,92961.0
2017-08-23 11:30:00,36.5,36.5,36.45,36.47,26681.0,30.2981,30.2981,30.2566,30.2732,26681.0
2017-08-23 11:40:00,36.47,36.51,36.47,36.49,40814.0,30.2732,30.3064,30.2732,30.2898,40814.0
2017-08-23 11:50:00,36.5,36.52,36.49,36.51,18696.0,30.2981,30.3147,30.2898,30.3064,18696.0
2017-08-23 12:00:00,36.51,36.52,36.5,36.52,12285.0,30.3064,30.3147,30.2981,30.3147,12285.0
2017-08-23 12:10:00,36.51,36.51,36.49,36.5,24089.0,30.3064,30.3064,30.2898,30.2981,24089.0
2017-08-23 12:20:00,36.49,36.49,36.44,36.45,28499.0,30.2898,30.2898,30.2483,30.2566,28499.0
2017-08-23 12:30:00,36.45,36.46,36.44,36.45,14270.0,30.2566,30.2649,30.2483,30.2566,14270.0
2017-08-23 12:40:00,36.45,36.45,36.43,36.45,16350.0,30.2566,30.2566,30.24,30.2566,16350.0
2017-08-23 12:50:00,36.44,36.46,36.44,36.45,18791.0,30.2483,30.2649,30.2483,30.2566,18791.0
2017-08-23 13:00:00,36.46,36.47,36.44,36.46,30157.0,30.2649,30.2732,30.2483,30.2649,30157.0
2017-08-23 13:10:00,36.45,36.46,36.43,36.45,62684.0,30.2566,30.2649,30.24,30.2566,62684.0
2017-08-23 13:20:00,36.45,36.46,36.44,36.45,13281.0,30.2566,30.2649,30.2483,30.2566,13281.0
2017-08-23 13:30:00,36.46,36.46,36.44,36.46,24181.0,30.2649,30.2649,30.2483,30.2649,24181.0
2017-08-23 13:40:00,36.46,36.47,36.45,36.45,28016.0,30.2649,30.2732,30.2566,30.2566,28016.0
2017-08-23 13:50:00,36.45,36.45,36.42,36.45,38583.0,30.2566,30.2566,30.2317,30.2566,38583.0
2017-08-23 14:00:00,36.45,36.47,36.44,36.47,31914.0,30.2566,30.2732,30.2483,30.2732,31914.0
2017-08-23 14:10:00,36.46,36.51,36.46,36.5,33689.0,30.2649,30.3064,30.2649,30.2981,33689.0
2017-08-23 14:20:00,36.5,36.53,36.49,36.5,66179.0,30.2981,30.323,30.2898,30.2981,66179.0
2017-08-23 14:30:00,36.49,36.52,36.49,36.52,46095.0,30.2898,30.3147,30.2898,30.3147,46095.0
2017-08-23 14:40:00,36.52,36.54,36.51,36.52,21398.0,30.3147,30.3313,30.3064,30.3147,21398.0
2017-08-23 14:50:00,36.52,36.56,36.52,36.55,34778.0,30.3147,30.3479,30.3147,30.3396,34778.0
2017-08-23 15:00:00,36.55,36.56,36.52,36.54,45092.0,30.3396,30.3479,30.3147,30.3313,45092.0
2017-08-23 15:10:00,36.54,36.56,36.53,36.53,58322.0,30.3313,30.3479,30.323,30.323,58322.0
2017-08-23 15:20:00,36.54,36.57,36.52,36.57,79334.0,30.3313,30.3562,30.3147,30.3562,79334.0
2017-08-23 15:30:00,36.57,36.6,36.56,36.58,52709.0,30.3562,30.3811,30.3479,30.3645,52709.0
2017-08-23 15:40:00,36.58,36.6,36.58,36.58,77483.0,30.3645,30.3811,30.3645,30.3645,77483.0
2017-08-23 15:50:00,36.58,36.6,36.58,36.58,402661.0,30.3645,30.3811,30.3645,30.3645,402661.0
2017-08-24 09:30:00,36.78,36.93,36.78,36.88,236290.0,30.5305,30.655,30.5305,30.6135,236290.0
2017-08-24 09:40:00,36.87,36.88,36.76,36.78,120720.0,30.6052,30.6135,30.5139,30.5305,120720.0
2017-08-24 09:50:00,36.77,36.78,36.7,36.72,113192.0,30.5222,30.5305,30.4641,30.4807,113192.0
2017-08-24 10:00:00,36.71,36.76,36.71,36.73,89114.0,30.4724,30.5139,30.4724,30.489,89114.0
2017-08-24 10:10:00,36.74,36.78,36.71,36.75,84397.0,30.4973,30.5305,30.4724,30.5056,84397.0
2017-08-24 10:20:00,36.75,36.83,36.75,36.8,102978.0,30.5056,30.572,30.5056,30.5471,102978.0
2017-08-24 10:30:00,36.8,36.86,36.78,36.84,153090.0,30.5471,30.5969,30.5305,30.5803,153090.0
2017-08-24 10:40:00,36.84,36.84,36.78,36.78,62041.0,30.5803,30.5803,30.5305,30.5305,62041.0
2017-08-24 10:50:00,36.78,36.84,36.78,36.8,60436.0,30.5305,30.5803,30.5305,30.5471,60436.0
2017-08-24 11:00:00,36.79,36.8,36.77,36.77,40195.0,30.5388,30.5471,30.5222,30.5222,40195.0
2017-08-24 11:10:00,36.78,36.78,36.63,36.64,98863.0,30.5305,30.5305,30.406,30.4143,98863.0
2017-08-24 11:20:00,36.65,36.71,36.63,36.66,119508.0,30.4226,30.4724,30.406,30.4309,119508.0
2017-08-24 11:30:00,36.66,36.66,36.58,36.65,87977.0,30.4309,30.4309,30.3645,30.4226,87977.0
2017-08-24 11:40:00,36.65,36.69,36.63,36.68,46729.0,30.4226,30.4558,30.406,30.4475,46729.0
2017-08-24 11:50:00,36.68,36.68,36.62,36.68,65321.0,30.4475,30.4475,30.3977,30.4475,65321.0
2017-08-24 12:00:00,36.68,36.69,36.64,36.65,39443.0,30.4475,30.4558,30.4143,30.4226,39443.0
2017-08-24 12:10:00,36.64,36.77,36.64,36.76,122830.0,30.4143,30.5222,30.4143,30.5139,122830.0
2017-08-24 12:20:00,36.75,36.76,36.71,36.71,40360.0,30.5056,30.5139,30.4724,30.4724,40360.0
2017-08-24 12:30:00,36.71,36.76,36.7,36.75,59511.0,30.4724,30.5139,30.4641,30.5056,59511.0
2017-08-24 12:40:00,36.74,36.79,36.73,36.79,52163.0,30.4973,30.5388,30.489,30.5388,52163.0
2017-08-24 12:50:00,36.79,36.8,36.78,36.79,61168.0,30.5388,30.5471,30.5305,30.5388,61168.0
2017-08-24 13:00:00,36.78,36.81,36.78,36.8,50221.0,30.5305,30.5554,30.5305,30.5471,50221.0
2017-08-24 13:10:00,36.8,36.87,36.79,36.84,264660.0,30.5471,30.6052,30.5388,30.5803,264660.0
2017-08-24 13:20:00,36.84,36.85,36.79,36.82,159373.0,30.5803,30.5886,30.5388,30.5637,159373.0
2017-08-24 13:30:00,36.83,36.83,36.8,36.8,31157.0,30.572,30.572,30.5471,30.5471,31157.0
2017-08-24 13:40:00,36.8,36.82,36.78,36.82,167095.0,30.5471,30.5637,30.5305,30.5637,167095.0
2017-08-24 13:50:00,36.82,36.85,36.81,36.83,57781.0,30.5637,30.5886,30.5554,30.572,57781.0
2017-08-24 14:00:00,36.83,36.84,36.8,36.82,54554.0,30.572,30.5803,30.5471,30.5637,54554.0
2017-08-24 14:10:00,36.82,36.84,36.79,36.84,50809.0,30.5637,30.5803,30.5388,30.5803,50809.0
2017-08-24 14:20:00,36.84,36.86,36.82,36.86,71902.0,30.5803,30.5969,30.5637,30.5969,71902.0
2017-08-24 14:30:00,36.86,36.86,36.85,36.86,23790.0,30.5969,30.5969,30.5886,30.5969,23790.0
2017-08-24 14:40:00,36.85,36.86,36.82,36.82,44457.0,30.5886,30.5969,30.5637,30.5637,44457.0
2017-08-24 14:50:00,36.82,36.86,36.82,36.84,46357.0,30.5637,30.5969,30.5637,30.5803,46357.0
2017-08-24 15:00:00,36.84,36.84,36.82,36.82,67480.0,30.5803,30.5803,30.5637,30.5637,67480.0
2017-08-24 15:10:00,36.82,36.86,36.82,36.86,56962.0,30.5637,30.5969,30.5637,30.5969,56962.0
2017-08-24 15:20:00,36.86,36.88,36.85,36.85,58797.0,30.5969,30.6135,30.5886,30.5886,58797.0
2017-08-24 15:30:00,36.86,36.86,36.82,36.84,131326.0,30.5969,30.5969,30.5637,30.5803,131326.0
2017-08-24 15:40:00,36.85,36.86,36.79,36.8,123816.0,30.5886,30.5969,30.5388,30.5471,123816.0
2017-08-24 15:50:00,36.8,36.84,36.8,36.83,391547.0,30.5471,30.5803,30.5471,30.572,391547.0
2017-08-25 09:30:00,36.93,37.04,36.91,36.94,214454.0,30.655,30.7463,30.6384,30.6633,214454.0
2017-08-25 09:40:00,36.94,36.97,36.87,36.92,81740.0,30.6633,30.6882,30.6052,30.6467,81740.0
2017-08-25 09:50:00,36.92,37.04,36.91,36.94,97671.0,30.6467,30.7463,30.6384,30.6633,97671.0
2017-08-25 10:00:00,36.94,37.06,36.94,37.04,70392.0,30.6633,30.7629,30.6633,30.7463,70392.0
2017-08-25 10:10:00,37.05,37.06,36.98,37.02,81236.0,30.7546,30.7629,30.6965,30.7297,81236.0
2017-08-25 10:20:00,37.02,37.04,36.99,37.04,42618.0,30.7297,30.7463,30.7048,30.7463,42618.0
2017-08-25 10:30:00,37.04,37.05,36.99,37.02,58762.0,30.7463,30.7546,30.7048,30.7297,58762.0
2017-08-25 10:40:00,37.02,37.05,36.97,37.01,97469.0,30.7297,30.7546,30.6882,30.7214,97469.0
2017-08-25 10:50:00,37.01,37.02,36.97,36.97,57452.0,30.7214,30.7297,30.6882,30.6882,57452.0
2017-08-25 11:00:00,36.97,36.99,36.93,36.95,94049.0,30.6882,30.7048,30.655,30.6716,94049.0
2017-08-25 11:10:00,36.94,36.95,36.89,36.94,71316.0,30.6633,30.6716,30.6218,30.6633,71316.0
2017-08-25 11:20:00,36.94,36.98,36.92,36.93,72013.0,30.6633,30.6965,30.6467,30.655,72013.0
2017-08-25 11:30:00,36.92,36.92,36.86,36.87,52359.0,30.6467,30.6467,30.5969,30.6052,52359.0
2017-08-25 11:40:00,36.86,36.91,36.86,36.9,29567.0,30.5969,30.6384,30.5969,30.6301,29567.0
2017-08-25 11:50:00,36.89,36.9,36.85,36.85,30798.0,30.6218,30.6301,30.5886,30.5886,30798.0
2017-08-25 12:00:00,36.84,36.85,36.82,36.84,22693.0,30.5803,30.5886,30.5637,30.5803,22693.0
2017-08-25 12:10:00,36.84,36.85,36.8,36.8,29140.0,30.5803,30.5886,30.5471,30.5471,29140.0
2017-08-25 12:20:00,36.8,36.81,36.8,36.8,22496.0,30.5471,30.5554,30.5471,30.5471,22496.0
2017-08-25 12:30:00,36.8,36.81,36.75,36.78,67653.0,30.5471,30.5554,30.5056,30.5305,67653.0
2017-08-25 12:40:00,36.79,36.8,36.76,36.77,50594.0,30.5388,30.5471,30.5139,30.5222,50594.0
2017-08-25 12:50:00,36.77,36.79,36.76,36.78,39110.0,30.5222,30.5388,30.5139,30.5305,39110.0
2017-08-25 13:00:00,36.77,36.82,36.77,36.82,39483.0,30.5222,30.5637,30.5222,30.5637,39483.0
2017-08-25 13:10:00,36.81,36.83,36.79,36.83,37483.0,30.5554,30.572,30.5388,30.572,37483.0
2017-08-25 13:20:00,36.83,36.83,36.77,36.77,31944.0,30.572,30.572,30.5222,30.5222,31944.0
2017-08-25 13:30:00,36.77,36.78,36.77,36.77,19758.0,30.5222,30.5305,30.5222,30.5222,19758.0
2017-08-25 13:40:00,36.77,36.81,36.77,36.8,55833.0,30.5222,30.5554,30.5222,30.5471,55833.0
2017-08-25 13:50:00,36.81,36.83,36.79,36.8,35291.0,30.5554,30.572,30.5388,30.5471,35291.0
2017-08-25 14:00:00,36.8,36.83,36.79,36.83,34021.0,30.5471,30.572,30.5388,30.572,34021.0
2017-08-25 14:10:00,36.83,36.87,36.82,36.87,63727.0,30.572,30.6052,30.5637,30.6052,63727.0
2017-08-25 14:20:00,36.87,36.87,36.84,36.86,48000.0,30.6052,30.6052,30.5803,30.5969,48000.0
2017-08-25 14:30:00,36.86,36.89,36.85,36.89,63463.0,30.5969,30.6218,30.5886,30.6218,63463.0
2017-08-25 14:40:00,36.89,36.94,36.88,36.94,77678.0,30.6218,30.6633,30.6135,30.6633,77678.0
2017-08-25 14:50:00,36.94,36.97,36.93,36.95,70806.0,30.6633,30.6882,30.655,30.6716,70806.0
2017-08-25 15:00:00,36.95,36.95,36.9,36.94,60299.0,30.6716,30.6716,30.6301,30.6633,60299.0
2017-08-25 15:10:00,36.94,36.95,36.9,36.9,71475.0,30.6633,30.6716,30.6301,30.6301,71475.0
2017-08-25 15:20:00,36.91,36.92,36.89,36.91,60454.0,30.6384,30.6467,30.6218,30.6384,60454.0
2017-08-25 15:30:00,36.9,36.91,36.87,36.88,74056.0,30.6301,30.6384,30.6052,30.6135,74056.0
2017-08-25 15:40:00,36.87,36.89,36.85,36.85,123991.0,30.6052,30.6218,30.5886,30.5886,123991.0
2017-08-25 15:50:00,36.86,36.87,36.84,36.84,255324.0,30.5969,30.6052,30.5803,30.5803,255324.0
2017-08-28 09:30:00,36.59,36.87,36.59,36.64,240954.0,30.3728,30.6052,30.3728,30.4143,240954.0
2017-08-28 09:40:00,36.64,36.65,36.6,36.61,89676.0,30.4143,30.4226,30.3811,30.3894,89676.0
2017-08-28 09:50:00,36.61,36.68,36.57,36.67,95667.0,30.3894,30.4475,30.3562,30.4392,95667.0
2017-08-28 10:00:00,36.66,36.68,36.62,36.65,66023.0,30.4309,30.4475,30.3977,30.4226,66023.0
2017-08-28 10:10:00,36.65,36.69,36.65,36.68,55087.0,30.4226,30.4558,30.4226,30.4475,55087.0
2017-08-28 10:20:00,36.68,36.71,36.65,36.66,45416.0,30.4475,30.4724,30.4226,30.4309,45416.0
2017-08-28 10:30:00,36.66,36.68,36.65,36.68,46765.0,30.4309,30.4475,30.4226,30.4475,46765.0
2017-08-28 10:40:00,36.68,36.72,36.66,36.68,82805.0,30.4475,30.4807,30.4309,30.4475,82805.0
2017-08-28 10:50:00,36.69,36.74,36.68,36.73,50261.0,30.4558,30.4973,30.4475,30.489,50261.0
2017-08-28 11:00:00,36.73,36.75,36.71,36.74,25888.0,30.489,30.5056,30.4724,30.4973,25888.0
2017-08-28 11:10:00,36.74,36.76,36.73,36.74,40610.0,30.4973,30.5139,30.489,30.4973,40610.0
2017-08-28 11:20:00,36.75,36.76,36.72,36.76,75007.0,30.5056,30.5139,30.4807,30.5139,75007.0
2017-08-28 11:30:00,36.76,36.76,36.74,36.76,17543.0,30.5139,30.5139,30.4973,30.5139,17543.0
2017-08-28 11:40:00,36.76,36.79,36.75,36.79,27453.0,30.5139,30.5388,30.5056,30.5388,27453.0
2017-08-28 11:50:00,36.79,36.8,36.77,36.79,30627.0,30.5388,30.5471,30.5222,30.5388,30627.0
2017-08-28 12:00:00,36.79,36.8,36.76,36.78,17525.0,30.5388,30.5471,30.5139,30.5305,17525.0
2017-08-28 12:10:00,36.77,36.79,36.75,36.75,34080.0,30.5222,30.5388,30.5056,30.5056,34080.0
2017-08-28 12:20:00,36.76,36.76,36.72,36.74,23273.0,30.5139,30.5139,30.4807,30.4973,23273.0
2017-08-28 12:30:00,36.74,36.76,36.73,36.76,18375.0,30.4973,30.5139,30.489,30.5139,18375.0
2017-08-28 12:40:00,36.76,36.76,36.73,36.75,22859.0,30.5139,30.5139,30.489,30.5056,22859.0
2017-08-28 12:50:00,36.75,36.76,36.74,36.76,12658.0,30.5056,30.5139,30.4973,30.5139,12658.0
2017-08-28 13:00:00,36.76,36.76,36.75,36.76,10894.0,30.5139,30.5139,30.5056,30.5139,10894.0
2017-08-28 13:10:00,36.76,36.77,36.75,36.77,18602.0,30.5139,30.5222,30.5056,30.5222,18602.0
2017-08-28 13:20:00,36.77,36.77,36.75,36.77,22103.0,30.5222,30.5222,30.5056,30.5222,22103.0
2017-08-28 13:30:00,36.77,36.77,36.74,36.75,21160.0,30.5222,30.5222,30.4973,30.5056,21160.0
2017-08-28 13:40:00,36.75,36.79,36.74,36.77,36941.0,30.5056,30.5388,30.4973,30.5222,36941.0
2017-08-28 13:50:00,36.77,36.8,36.76,36.79,43053.0,30.5222,30.5471,30.5139,30.5388,43053.0
2017-08-28 14:00:00,36.79,36.81,36.77,36.77,34057.0,30.5388,30.5554,30.5222,30.5222,34057.0
2017-08-28 14:10:00,36.78,36.81,36.77,36.79,41382.0,30.5305,30.5554,30.5222,30.5388,41382.0
2017-08-28 14:20:00,36.78,36.8,36.78,36.8,32574.0,30.5305,30.5471,30.5305,30.5471,32574.0
2017-08-28 14:30:00,36.8,36.83,36.78,36.83,49723.0,30.5471,30.572,30.5305,30.572,49723.0
2017-08-28 14:40:00,36.83,36.83,36.8,36.8,18221.0,30.572,30.572,30.5471,30.5471,18221.0
2017-08-28 14:50:00,36.8,36.82,36.8,36.81,30572.0,30.5471,30.5637,30.5471,30.5554,30572.0
2017-08-28 15:00:00,36.8,36.82,36.77,36.78,60910.0,30.5471,30.5637,30.5222,30.5305,60910.0
2017-08-28 15:10:00,36.78,36.78,36.76,36.77,32585.0,30.5305,30.5305,30.5139,30.5222,32585.0
2017-08-28 15:20:00,36.77,36.79,36.76,36.77,46937.0,30.5222,30.5388,30.5139,30.5222,46937.0
2017-08-28 15:30:00,36.77,36.79,36.75,36.76,50690.0,30.5222,30.5388,30.5056,30.5139,50690.0
2017-08-28 15:40:00,36.76,36.78,36.75,36.75,86660.0,30.5139,30.5305,30.5056,30.5056,86660.0
2017-08-28 15:50:00,36.76,36.78,36.75,36.77,166173.0,30.5139,30.5305,30.5056,30.5222,166173.0
2017-08-29 09:30:00,36.52,36.68,36.5,36.67,197709.0,30.3147,30.4475,30.2981,30.4392,197709.0
2017-08-29 09:40:00,36.67,36.7,36.63,36.7,119500.0,30.4392,30.4641,30.406,30.4641,119500.0
2017-08-29 09:50:00,36.7,36.71,36.65,36.7,91179.0,30.4641,30.4724,30.4226,30.4641,91179.0
2017-08-29 10:00:00,36.7,36.74,36.64,36.66,134919.0,30.4641,30.4973,30.4143,30.4309,134919.0
2017-08-29 10:10:00,36.65,36.66,36.62,36.65,99279.0,30.4226,30.4309,30.3977,30.4226,99279.0
2017-08-29 10:20:00,36.65,36.68,36.64,36.67,68116.0,30.4226,30.4475,30.4143,30.4392,68116.0
2017-08-29 10:30:00,36.68,36.72,36.68,36.7,72110.0,30.4475,30.4807,30.4475,30.4641,72110.0
2017-08-29 10:40:00,36.69,36.77,36.69,36.73,44355.0,30.4558,30.5222,30.4558,30.489,44355.0
2017-08-29 10:50:00,36.73,36.76,36.7,36.72,45178.0,30.489,30.5139,30.4641,30.4807,45178.0
2017-08-29 11:00:00,36.72,36.76,36.71,36.75,48179.0,30.4807,30.5139,30.4724,30.5056,48179.0
2017-08-29 11:10:00,36.76,36.76,36.72,36.74,33321.0,30.5139,30.5139,30.4807,30.4973,33321.0
2017-08-29 11:20:00,36.75,36.78,36.74,36.76,39763.0,30.5056,30.5305,30.4973,30.5139,39763.0
2017-08-29 11:30:00,36.77,36.84,36.76,36.83,36677.0,30.5222,30.5803,30.5139,30.572,36677.0
2017-08-29 11:40:00,36.83,36.86,36.82,36.83,27439.0,30.572,30.5969,30.5637,30.572,27439.0
2017-08-29 11:50:00,36.84,36.87,36.84,36.84,16785.0,30.5803,30.6052,30.5803,30.5803,16785.0
2017-08-29 12:00:00,36.84,36.85,36.83,36.84,19366.0,30.5803,30.5886,30.572,30.5803,19366.0
2017-08-29 12:10:00,36.84,36.87,36.83,36.85,38475.0,30.5803,30.6052,30.572,30.5886,38475.0
2017-08-29 12:20:00,36.85,36.88,36.83,36.87,33429.0,30.5886,30.6135,30.572,30.6052,33429.0
2017-08-29 12:30:00,36.86,36.87,36.85,36.86,6870.0,30.5969,30.6052,30.5886,30.5969,6870.0
2017-08-29 12:40:00,36.87,36.87,36.85,36.86,20268.0,30.6052,30.6052,30.5886,30.5969,20268.0
2017-08-29 12:50:00,36.87,36.88,36.85,36.87,19187.0,30.6052,30.6135,30.5886,30.6052,19187.0
2017-08-29 13:00:00,36.87,36.87,36.85,36.87,19884.0,30.6052,30.6052,30.5886,30.6052,19884.0
2017-08-29 13:10:00,36.87,36.88,36.82,36.84,31792.0,30.6052,30.6135,30.5637,30.5803,31792.0
2017-08-29 13:20:00,36.84,36.85,36.81,36.84,27865.0,30.5803,30.5886,30.5554,30.5803,27865.0
2017-08-29 13:30:00,36.84,36.85,36.82,36.83,6348.0,30.5803,30.5886,30.5637,30.572,6348.0
2017-08-29 13:40:00,36.83,36.83,36.82,36.82,10977.0,30.572,30.572,30.5637,30.5637,10977.0
2017-08-29 13:50:00,36.83,36.86,36.81,36.86,31770.0,30.572,30.5969,30.5554,30.5969,31770.0
2017-08-29 14:00:00,36.86,36.87,36.85,36.87,39367.0,30.5969,30.6052,30.5886,30.6052,39367.0
2017-08-29 14:10:00,36.87,36.9,36.86,36.9,35281.0,30.6052,30.6301,30.5969,30.6301,35281.0
2017-08-29 14:20:00,36.9,36.9,36.88,36.89,34727.0,30.6301,30.6301,30.6135,30.6218,34727.0
2017-08-29 14:30:00,36.88,36.9,36.88,36.9,35883.0,30.6135,30.6301,30.6135,30.6301,35883.0
2017-08-29 14:40:00,36.9,36.93,36.89,36.93,50315.0,30.6301,30.655,30.6218,30.655,50315.0
2017-08-29 14:50:00,36.93,36.94,36.89,36.92,20038.0,30.655,30.6633,30.6218,30.6467,20038.0
2017-08-29 15:00:00,36.92,36.94,36.91,36.94,45574.0,30.6467,30.6633,30.6384,30.6633,45574.0
2017-08-29 15:10:00,36.93,36.97,36.93,36.95,74194.0,30.655,30.6882,30.655,30.6716,74194.0
2017-08-29 15:20:00,36.95,36.96,36.93,36.94,60566.0,30.6716,30.6799,30.655,30.6633,60566.0
2017-08-29 15:30:00,36.94,36.95,36.9,36.93,86303.0,30.6633,30.6716,30.6301,30.655,86303.0
2017-08-29 15:40:00,36.92,36.94,36.91,36.91,90860.0,30.6467,30.6633,30.6384,30.6384,90860.0
2017-08-29 15:50:00,36.91,36.92,36.88,36.9,280726.0,30.6384,30.6467,30.6135,30.6301,280726.0
2017-08-30 09:30:00,36.88,36.97,36.8,36.95,128615.0,30.6135,30.6882,30.5471,30.6716,128615.0
2017-08-30 09:40:00,36.95,36.99,36.94,36.98,38659.0,30.6716,30.7048,30.6633,30.6965,38659.0
2017-08-30 09:50:00,36.97,36.99,36.95,36.98,52194.0,30.6882,30.7048,30.6716,30.6965,52194.0
2017-08-30 10:00:00,36.98,36.99,36.91,36.92,68737.0,30.6965,30.7048,30.6384,30.6467,68737.0
2017-08-30 10:10:00,36.91,36.94,36.9,36.91,77810.0,30.6384,30.6633,30.6301,30.6384,77810.0
2017-08-30 10:20:00,36.92,36.92,36.86,36.87,38671.0,30.6467,30.6467,30.5969,30.6052,38671.0
2017-08-30 10:30:00,36.87,36.87,36.82,36.87,73177.0,30.6052,30.6052,30.5637,30.6052,73177.0
2017-08-30 10:40:00,36.86,36.91,36.85,36.91,88775.0,30.5969,30.6384,30.5886,30.6384,88775.0
2017-08-30 10:50:00,36.91,36.93,36.9,36.93,33376.0,30.6384,30.655,30.6301,30.655,33376.0
2017-08-30 11:00:00,36.94,36.94,36.91,36.93,53597.0,30.6633,30.6633,30.6384,30.655,53597.0
2017-08-30 11:10:00,36.92,36.93,36.89,36.9,18038.0,30.6467,30.655,30.6218,30.6301,18038.0
2017-08-30 11:20:00,36.9,36.9,36.86,36.89,44653.0,30.6301,30.6301,30.5969,30.6218,44653.0
2017-08-30 11:30:00,36.88,36.91,36.87,36.91,31957.0,30.6135,30.6384,30.6052,30.6384,31957.0
2017-08-30 11:40:00,36.91,36.92,36.9,36.91,22284.0,30.6384,30.6467,30.6301,30.6384,22284.0
2017-08-30 11:50:00,36.91,36.92,36.9,36.9,16582.0,30.6384,30.6467,30.6301,30.6301,16582.0
2017-08-30 12:00:00,36.91,36.92,36.89,36.89,47541.0,30.6384,30.6467,30.6218,30.6218,47541.0
2017-08-30 12:10:00,36.9,36.9,36.88,36.88,21449.0,30.6301,30.6301,30.6135,30.6135,21449.0
2017-08-30 12:20:00,36.89,36.91,36.88,36.91,20863.0,30.6218,30.6384,30.6135,30.6384,20863.0
2017-08-30 12:30:00,36.9,36.93,36.9,36.93,27114.0,30.6301,30.655,30.6301,30.655,27114.0
2017-08-30 12:40:00,36.93,36.94,36.9,36.91,77554.0,30.655,30.6633,30.6301,30.6384,77554.0
2017-08-30 12:50:00,36.91,36.93,36.89,36.93,44734.0,30.6384,30.655,30.6218,30.655,44734.0
2017-08-30 13:00:00,36.92,36.93,36.92,36.93,10426.0,30.6467,30.655,30.6467,30.655,10426.0
2017-08-30 13:10:00,36.93,36.96,36.92,36.95,13688.0,30.655,30.6799,30.6467,30.6716,13688.0
2017-08-30 13:20:00,36.95,36.98,36.94,36.97,24679.0,30.6716,30.6965,30.6633,30.6882,24679.0
2017-08-30 13:30:00,36.98,36.99,36.97,36.99,25404.0,30.6965,30.7048,30.6882,30.7048,25404.0
2017-08-30 13:40:00,36.99,37.02,36.98,37.02,63097.0,30.7048,30.7297,30.6965,30.7297,63097.0
2017-08-30 13:50:00,37.02,37.04,37.01,37.04,37864.0,30.7297,30.7463,30.7214,30.7463,37864.0
2017-08-30 14:00:00,37.04,37.04,37.01,37.01,25511.0,30.7463,30.7463,30.7214,30.7214,25511.0
2017-08-30 14:10:00,37.02,37.04,37.02,37.04,16502.0,30.7297,30.7463,30.7297,30.7463,16502.0
2017-08-30 14:20:00,37.04,37.04,37.02,37.02,18327.0,30.7463,30.7463,30.7297,30.7297,18327.0
2017-08-30 14:30:00,37.03,37.05,37.02,37.04,31878.0,30.738,30.7546,30.7297,30.7463,31878.0
2017-08-30 14:40:00,37.05,37.05,37.01,37.03,24769.0,30.7546,30.7546,30.7214,30.738,24769.0
2017-08-30 14:50:00,37.04,37.05,37.02,37.05,20651.0,30.7463,30.7546,30.7297,30.7546,20651.0
2017-08-30 15:00:00,37.05,37.05,37.01,37.02,32156.0,30.7546,30.7546,30.7214,30.7297,32156.0
2017-08-30 15:10:00,37.01,37.03,37.01,37.02,30510.0,30.7214,30.738,30.7214,30.7297,30510.0
2017-08-30 15:20:00,37.02,37.08,37.02,37.08,47285.0,30.7297,30.7795,30.7297,30.7795,47285.0
2017-08-30 15:30:00,37.07,37.08,36.97,36.98,120801.0,30.7712,30.7795,30.6882,30.6965,120801.0
2017-08-30 15:40:00,36.97,36.98,36.91,36.94,247992.0,30.6882,30.6965,30.6384,30.6633,247992.0
2017-08-30 15:50:00,36.93,36.95,36.91,36.94,425231.0,30.655,30.6716,30.6384,30.6633,425231.0
2017-08-31 09:30:00,36.9,36.95,36.73,36.93,228786.0,30.6301,30.6716,30.489,30.655,228786.0
2017-08-31 09:40:00,36.93,36.96,36.9,36.95,157081.0,30.655,30.6799,30.6301,30.6716,157081.0
2017-08-31 09:50:00,36.95,36.97,36.92,36.95,92125.0,30.6716,30.6882,30.6467,30.6716,92125.0
2017-08-31 10:00:00,36.95,36.96,36.88,36.89,74580.0,30.6716,30.6799,30.6135,30.6218,74580.0
2017-08-31 10:10:00,36.88,36.9,36.83,36.88,91707.0,30.6135,30.6301,30.572,30.6135,91707.0
2017-08-31 10:20:00,36.88,36.91,36.82,36.83,113600.0,30.6135,30.6384,30.5637,30.572,113600.0
2017-08-31 10:30:00,36.83,36.83,36.74,36.8,135546.0,30.572,30.572,30.4973,30.5471,135546.0
2017-08-31 10:40:00,36.79,36.8,36.72,36.72,65672.0,30.5388,30.5471,30.4807,30.4807,65672.0
2017-08-31 10:50:00,36.72,36.78,36.7,36.77,168518.0,30.4807,30.5305,30.4641,30.5222,168518.0
2017-08-31 11:00:00,36.77,36.79,36.75,36.76,43344.0,30.5222,30.5388,30.5056,30.5139,43344.0
2017-08-31 11:10:00,36.77,36.82,36.74,36.82,92101.0,30.5222,30.5637,30.4973,30.5637,92101.0
2017-08-31 11:20:00,36.82,36.82,36.78,36.8,62159.0,30.5637,30.5637,30.5305,30.5471,62159.0
2017-08-31 11:30:00,36.79,36.82,36.75,36.82,75940.0,30.5388,30.5637,30.5056,30.5637,75940.0
2017-08-31 11:40:00,36.82,36.84,36.82,36.83,51292.0,30.5637,30.5803,30.5637,30.572,51292.0
2017-08-31 11:50:00,36.83,36.85,36.8,36.85,60210.0,30.572,30.5886,30.5471,30.5886,60210.0
2017-08-31 12:00:00,36.84,36.86,36.83,36.84,55987.0,30.5803,30.5969,30.572,30.5803,55987.0
2017-08-31 12:10:00,36.85,36.85,36.84,36.84,18224.0,30.5886,30.5886,30.5803,30.5803,18224.0
2017-08-31 12:20:00,36.84,36.9,36.83,36.9,87031.0,30.5803,30.6301,30.572,30.6301,87031.0
2017-08-31 12:30:00,36.9,36.91,36.89,36.91,49994.0,30.6301,30.6384,30.6218,30.6384,49994.0
2017-08-31 12:40:00,36.91,36.93,36.9,36.91,64164.0,30.6384,30.655,30.6301,30.6384,64164.0
2017-08-31 12:50:00,36.91,36.93,36.9,36.92,67203.0,30.6384,30.655,30.6301,30.6467,67203.0
2017-08-31 13:00:00,36.92,36.98,36.91,36.98,117300.0,30.6467,30.6965,30.6384,30.6965,117300.0
2017-08-31 13:10:00,36.98,36.98,36.92,36.94,73213.0,30.6965,30.6965,30.6467,30.6633,73213.0
2017-08-31 13:20:00,36.94,36.96,36.89,36.92,75638.0,30.6633,30.6799,30.6218,30.6467,75638.0
2017-08-31 13:30:00,36.91,36.92,36.9,36.91,28811.0,30.6384,30.6467,30.6301,30.6384,28811.0
2017-08-31 13:40:00,36.91,36.91,36.89,36.89,28019.0,30.6384,30.6384,30.6218,30.6218,28019.0
2017-08-31 13:50:00,36.9,36.9,36.87,36.87,50540.0,30.6301,30.6301,30.6052,30.6052,50540.0
2017-08-31 14:00:00,36.87,36.88,36.86,36.86,84798.0,30.6052,30.6135,30.5969,30.5969,84798.0
2017-08-31 14:10:00,36.86,36.87,36.83,36.83,51576.0,30.5969,30.6052,30.572,30.572,51576.0
2017-08-31 14:20:00,36.84,36.86,36.82,36.83,131513.0,30.5803,30.5969,30.5637,30.572,131513.0
2017-08-31 14:30:00,36.84,36.88,36.83,36.83,57392.0,30.5803,30.6135,30.572,30.572,57392.0
2017-08-31 14:40:00,36.84,36.87,36.83,36.86,73500.0,30.5803,30.6052,30.572,30.5969,73500.0
2017-08-31 14:50:00,36.86,36.91,36.85,36.91,60376.0,30.5969,30.6384,30.5886,30.6384,60376.0
2017-08-31 15:00:00,36.91,36.91,36.86,36.86,59777.0,30.6384,30.6384,30.5969,30.5969,59777.0
2017-08-31 15:10:00,36.86,36.91,36.86,36.91,60676.0,30.5969,30.6384,30.5969,30.6384,60676.0
2017-08-31 15:20:00,36.91,36.93,36.9,36.93,60387.0,30.6384,30.655,30.6301,30.655,60387.0
2017-08-31 15:30:00,36.93,36.95,36.92,36.95,134242.0,30.655,30.6716,30.6467,30.6716,134242.0
2017-08-31 15:40:00,36.95,36.98,36.94,36.96,143050.0,30.6716,30.6965,30.6633,30.6799,143050.0
2017-08-31 15:50:00,36.95,36.97,36.94,36.97,448190.0,30.6716,30.6882,30.6633,30.6882,448190.0
2017-09-01 09:30:00,37.0,37.19,36.91,37.19,198893.0,30.7131,30.8708,30.6384,30.8708,198893.0
2017-09-01 09:40:00,37.19,37.21,37.17,37.19,104930.0,30.8708,30.8874,30.8542,30.8708,104930.0
2017-09-01 09:50:00,37.19,37.21,37.13,37.16,140889.0,30.8708,30.8874,30.821,30.8459,140889.0
2017-09-01 10:00:00,37.16,37.17,37.06,37.07,133873.0,30.8459,30.8542,30.7629,30.7712,133873.0
2017-09-01 10:10:00,37.07,37.12,37.06,37.09,110418.0,30.7712,30.8127,30.7629,30.7878,110418.0
2017-09-01 10:20:00,37.1,37.12,37.07,37.09,92601.0,30.7961,30.8127,30.7712,30.7878,92601.0
2017-09-01 10:30:00,37.1,37.12,37.08,37.12,125793.0,30.7961,30.8127,30.7795,30.8127,125793.0
2017-09-01 10:40:00,37.12,37.14,37.09,37.13,71500.0,30.8127,30.8293,30.7878,30.821,71500.0
2017-09-01 10:50:00,37.13,37.19,37.12,37.19,79415.0,30.821,30.8708,30.8127,30.8708,79415.0
2017-09-01 11:00:00,37.19,37.19,37.16,37.19,64972.0,30.8708,30.8708,30.8459,30.8708,64972.0
2017-09-01 11:10:00,37.19,37.19,37.13,37.14,61113.0,30.8708,30.8708,30.821,30.8293,61113.0
2017-09-01 11:20:00,37.13,37.16,37.1,37.14,90512.0,30.821,30.8459,30.7961,30.8293,90512.0
2017-09-01 11:30:00,37.15,37.16,37.13,37.13,43501.0,30.8376,30.8459,30.821,30.821,43501.0
2017-09-01 11:40:00,37.14,37.16,37.12,37.16,74034.0,30.8293,30.8459,30.8127,30.8459,74034.0
2017-09-01 11:50:00,37.15,37.18,37.15,37.16,82811.0,30.8376,30.8625,30.8376,30.8459,82811.0
2017-09-01 12:00:00,37.16,37.18,37.14,37.15,71915.0,30.8459,30.8625,30.8293,30.8376,71915.0
2017-09-01 12:10:00,37.15,37.18,37.13,37.18,47133.0,30.8376,30.8625,30.821,30.8625,47133.0
2017-09-01 12:20:00,37.18,37.23,37.17,37.23,45863.0,30.8625,30.904,30.8542,30.904,45863.0
2017-09-01 12:30:00,37.23,37.23,37.21,37.22,63500.0,30.904,30.904,30.8874,30.8957,63500.0
2017-09-01 12:40:00,37.22,37.22,37.19,37.2,35624.0,30.8957,30.8957,30.8708,30.8791,35624.0
2017-09-01 12:50:00,37.2,37.22,37.19,37.2,32900.0,30.8791,30.8957,30.8708,30.8791,32900.0
2017-09-01 13:00:00,37.2,37.21,37.17,37.18,54115.0,30.8791,30.8874,30.8542,30.8625,54115.0
2017-09-01 13:10:00,37.18,37.19,37.16,37.19,35287.0,30.8625,30.8708,30.8459,30.8708,35287.0
2017-09-01 13:20:00,37.18,37.19,37.15,37.18,31896.0,30.8625,30.8708,30.8376,30.8625,31896.0
2017-09-01 13:30:00,37.18,37.19,37.17,37.19,36051.0,30.8625,30.8708,30.8542,30.8708,36051.0
2017-09-01 13:40:00,37.19,37.2,37.16,37.17,36084.0,30.8708,30.8791,30.8459,30.8542,36084.0
2017-09-01 13:50:00,37.17,37.19,37.17,37.19,26328.0,30.8542,30.8708,30.8542,30.8708,26328.0
2017-09-01 14:00:00,37.19,37.23,37.18,37.2,94919.0,30.8708,30.904,30.8625,30.8791,94919.0
2017-09-01 14:10:00,37.2,37.2,37.16,37.19,65378.0,30.8791,30.8791,30.8459,30.8708,65378.0
2017-09-01 14:20:00,37.19,37.2,37.17,37.2,196083.0,30.8708,30.8791,30.8542,30.8791,196083.0
2017-09-01 14:30:00,37.19,37.2,37.19,37.2,28983.0,30.8708,30.8791,30.8708,30.8791,28983.0
2017-09-01 14:40:00,37.2,37.2,37.19,37.2,53918.0,30.8791,30.8791,30.8708,30.8791,53918.0
2017-09-01 14:50:00,37.19,37.2,37.17,37.17,132018.0,30.8708,30.8791,30.8542,30.8542,132018.0
2017-09-01 15:00:00,37.18,37.18,37.17,37.18,40209.0,30.8625,30.8625,30.8542,30.8625,40209.0
2017-09-01 15:10:00,37.18,37.18,37.17,37.18,52054.0,30.8625,30.8625,30.8542,30.8625,52054.0
2017-09-01 15:20:00,37.18,37.19,37.16,37.16,213266.0,30.8625,30.8708,30.8459,30.8459,213266.0
2017-09-01 15:30:00,37.17,37.17,37.15,37.17,213487.0,30.8542,30.8542,30.8376,30.8542,213487.0
2017-09-01 15:40:00,37.17,37.17,37.16,37.17,140135.0,30.8542,30.8542,30.8459,30.8542,140135.0
2017-09-01 15:50:00,37.17,37.24,37.17,37.21,500401.0,30.8542,30.9123,30.8542,30.8874,500401.0
2017-09-05 09:30:00,37.38,37.4,37.19,37.19,218025.0,31.0286,31.0452,30.8708,30.8708,218025.0
2017-09-05 09:40:00,37.19,37.3,37.15,37.28,80737.0,30.8708,30.9622,30.8376,30.9456,80737.0
2017-09-05 09:50:00,37.28,37.33,37.26,37.28,100364.0,30.9456,30.9871,30.929,30.9456,100364.0
2017-09-05 10:00:00,37.28,37.34,37.27,37.31,149736.0,30.9456,30.9954,30.9373,30.9705,149736.0
2017-09-05 10:10:00,37.3,37.38,37.29,37.34,82284.0,30.9622,31.0286,30.9539,30.9954,82284.0
2017-09-05 10:20:00,37.34,37.35,37.26,37.27,57229.0,30.9954,31.0037,30.929,30.9373,57229.0
2017-09-05 10:30:00,37.28,37.3,37.25,37.3,121886.0,30.9456,30.9622,30.9206,30.9622,121886.0
2017-09-05 10:40:00,37.3,37.31,37.26,37.27,176225.0,30.9622,30.9705,30.929,30.9373,176225.0
2017-09-05 10:50:00,37.27,37.29,37.24,37.27,122287.0,30.9373,30.9539,30.9123,30.9373,122287.0
2017-09-05 11:00:00,37.28,37.3,37.23,37.24,126139.0,30.9456,30.9622,30.904,30.9123,126139.0
2017-09-05 11:10:00,37.24,37.27,37.23,37.23,66199.0,30.9123,30.9373,30.904,30.904,66199.0
2017-09-05 11:20:00,37.22,37.25,37.2,37.22,59524.0,30.8957,30.9206,30.8791,30.8957,59524.0
2017-09-05 11:30:00,37.22,37.26,37.12,37.15,256304.0,30.8957,30.929,30.8127,30.8376,256304.0
2017-09-05 11:40:00,37.15,37.19,37.05,37.06,640129.0,30.8376,30.8708,30.7546,30.7629,640129.0
2017-09-05 11:50:00,37.06,37.1,37.02,37.03,276420.0,30.7629,30.7961,30.7297,30.738,276420.0
2017-09-05 12:00:00,37.02,37.03,36.77,36.82,440856.0,30.7297,30.738,30.5222,30.5637,440856.0
2017-09-05 12:10:00,36.82,36.87,36.73,36.74,218628.0,30.5637,30.6052,30.489,30.4973,218628.0
2017-09-05 12:20:00,36.73,36.84,36.67,36.78,252248.0,30.489,30.5803,30.4392,30.5305,252248.0
2017-09-05 12:30:00,36.77,36.81,36.64,36.78,199402.0,30.5222,30.5554,30.4143,30.5305,199402.0
2017-09-05 12:40:00,36.77,36.82,36.72,36.74,117413.0,30.5222,30.5637,30.4807,30.4973,117413.0
2017-09-05 12:50:00,36.73,36.78,36.71,36.76,173965.0,30.489,30.5305,30.4724,30.5139,173965.0
2017-09-05 13:00:00,36.76,36.76,36.69,36.69,95800.0,30.5139,30.5139,30.4558,30.4558,95800.0
2017-09-05 13:10:00,36.69,36.76,36.68,36.76,88838.0,30.4558,30.5139,30.4475,30.5139,88838.0
2017-09-05 13:20:00,36.75,36.78,36.74,36.75,38962.0,30.5056,30.5305,30.4973,30.5056,38962.0
2017-09-05 13:30:00,36.75,36.83,36.72,36.83,82480.0,30.5056,30.572,30.4807,30.572,82480.0
2017-09-05 13:40:00,36.83,36.85,36.79,36.8,41991.0,30.572,30.5886,30.5388,30.5471,41991.0
2017-09-05 13:50:00,36.79,36.82,36.77,36.82,84946.0,30.5388,30.5637,30.5222,30.5637,84946.0
2017-09-05 14:00:00,36.82,36.85,36.79,36.81,31339.0,30.5637,30.5886,30.5388,30.5554,31339.0
2017-09-05 14:10:00,36.82,36.84,36.79,36.83,86386.0,30.5637,30.5803,30.5388,30.572,86386.0
2017-09-05 14:20:00,36.82,36.89,36.81,36.86,93155.0,30.5637,30.6218,30.5554,30.5969,93155.0
2017-09-05 14:30:00,36.87,36.92,36.86,36.88,59512.0,30.6052,30.6467,30.5969,30.6135,59512.0
2017-09-05 14:40:00,36.87,36.9,36.83,36.85,167294.0,30.6052,30.6301,30.572,30.5886,167294.0
2017-09-05 14:50:00,36.85,36.87,36.82,36.85,60171.0,30.5886,30.6052,30.5637,30.5886,60171.0
2017-09-05 15:00:00,36.87,36.88,36.81,36.82,75050.0,30.6052,30.6135,30.5554,30.5637,75050.0
2017-09-05 15:10:00,36.82,36.82,36.8,36.82,68723.0,30.5637,30.5637,30.5471,30.5637,68723.0
2017-09-05 15:20:00,36.82,36.83,36.79,36.82,101765.0,30.5637,30.572,30.5388,30.5637,101765.0
2017-09-05 15:30:00,36.82,36.86,36.81,36.84,239991.0,30.5637,30.5969,30.5554,30.5803,239991.0
2017-09-05 15:40:00,36.84,36.84,36.8,36.83,272825.0,30.5803,30.5803,30.5471,30.572,272825.0
2017-09-05 15:50:00,36.83,36.9,36.81,36.84,485857.0,30.572,30.6301,30.5554,30.5803,485857.0
2017-09-06 09:30:00,37.06,37.22,37.0,37.03,229584.0,30.7629,30.8957,30.7131,30.738,229584.0
2017-09-06 09:40:00,37.04,37.15,37.01,37.15,181878.0,30.7463,30.8376,30.7214,30.8376,181878.0
2017-09-06 09:50:00,37.14,37.19,37.12,37.18,219416.0,30.8293,30.8708,30.8127,30.8625,219416.0
2017-09-06 10:00:00,37.18,37.34,37.17,37.33,190983.0,30.8625,30.9954,30.8542,30.9871,190983.0
2017-09-06 10:10:00,37.33,37.35,37.27,37.3,146724.0,30.9871,31.0037,30.9373,30.9622,146724.0
2017-09-06 10:20:00,37.3,37.36,37.29,37.34,134534.0,30.9622,31.012,30.9539,30.9954,134534.0
2017-09-06 10:30:00,37.34,37.37,37.29,37.32,129772.0,30.9954,31.0203,30.9539,30.9788,129772.0
2017-09-06 10:40:00,37.33,37.34,37.27,37.33,138263.0,30.9871,30.9954,30.9373,30.9871,138263.0
2017-09-06 10:50:00,37.33,37.33,37.24,37.28,155640.0,30.9871,30.9871,30.9123,30.9456,155640.0
2017-09-06 11:00:00,37.27,37.32,37.19,37.2,186258.0,30.9373,30.9788,30.8708,30.8791,186258.0
2017-09-06 11:10:00,37.19,37.22,37.16,37.2,134340.0,30.8708,30.8957,30.8459,30.8791,134340.0
2017-09-06 11:20:00,37.2,37.24,37.19,37.23,50985.0,30.8791,30.9123,30.8708,30.904,50985.0
2017-09-06 11:30:00,37.22,37.29,37.21,37.29,47094.0,30.8957,30.9539,30.8874,30.9539,47094.0
2017-09-06 11:40:00,37.29,37.29,37.25,37.27,40711.0,30.9539,30.9539,30.9206,30.9373,40711.0
2017-09-06 11:50:00,37.27,37.28,37.24,37.26,47163.0,30.9373,30.9456,30.9123,30.929,47163.0
2017-09-06 12:00:00,37.26,37.27,37.2,37.21,180964.0,30.929,30.9373,30.8791,30.8874,180964.0
2017-09-06 12:10:00,37.22,37.23,37.2,37.23,39985.0,30.8957,30.904,30.8791,30.904,39985.0
2017-09-06 12:20:00,37.23,37.25,37.21,37.25,37530.0,30.904,30.9206,30.8874,30.9206,37530.0
2017-09-06 12:30:00,37.24,37.25,37.21,37.22,26117.0,30.9123,30.9206,30.8874,30.8957,26117.0
2017-09-06 12:40:00,37.22,37.25,37.21,37.25,50276.0,30.8957,30.9206,30.8874,30.9206,50276.0
2017-09-06 12:50:00,37.25,37.25,37.22,37.24,58153.0,30.9206,30.9206,30.8957,30.9123,58153.0
2017-09-06 13:00:00,37.24,37.29,37.24,37.28,58520.0,30.9123,30.9539,30.9123,30.9456,58520.0
2017-09-06 13:10:00,37.28,37.29,37.25,37.27,38955.0,30.9456,30.9539,30.9206,30.9373,38955.0
2017-09-06 13:20:00,37.27,37.28,37.25,37.25,41279.0,30.9373,30.9456,30.9206,30.9206,41279.0
2017-09-06 13:30:00,37.26,37.28,37.24,37.26,21473.0,30.929,30.9456,30.9123,30.929,21473.0
2017-09-06 13:40:00,37.26,37.26,37.23,37.24,31278.0,30.929,30.929,30.904,30.9123,31278.0
2017-09-06 13:50:00,37.24,37.26,37.22,37.24,29216.0,30.9123,30.929,30.8957,30.9123,29216.0
2017-09-06 14:00:00,37.23,37.26,37.23,37.26,57843.0,30.904,30.929,30.904,30.929,57843.0
2017-09-06 14:10:00,37.26,37.27,37.23,37.27,96005.0,30.929,30.9373,30.904,30.9373,96005.0
2017-09-06 14:20:00,37.27,37.29,37.26,37.29,63266.0,30.9373,30.9539,30.929,30.9539,63266.0
2017-09-06 14:30:00,37.29,37.3,37.28,37.29,30798.0,30.9539,30.9622,30.9456,30.9539,30798.0
2017-09-06 14:40:00,37.3,37.3,37.27,37.3,90974.0,30.9622,30.9622,30.9373,30.9622,90974.0
2017-09-06 14:50:00,37.29,37.3,37.29,37.3,21185.0,30.9539,30.9622,30.9539,30.9622,21185.0
2017-09-06 15:00:00,37.29,37.32,37.27,37.32,82025.0,30.9539,30.9788,30.9373,30.9788,82025.0
2017-09-06 15:10:00,37.32,37.35,37.31,37.34,123384.0,30.9788,31.0037,30.9705,30.9954,123384.0
2017-09-06 15:20:00,37.34,37.35,37.32,37.34,86876.0,30.9954,31.0037,30.9788,30.9954,86876.0
2017-09-06 15:30:00,37.34,37.34,37.29,37.29,39228.0,30.9954,30.9954,30.9539,30.9539,39228.0
2017-09-06 15:40:00,37.3,37.33,37.29,37.32,187607.0,30.9622,30.9871,30.9539,30.9788,187607.0
2017-09-06 15:50:00,37.31,37.32,37.25,37.27,316083.0,30.9705,30.9788,30.9206,30.9373,316083.0
2017-09-07 09:30:00,37.24,37.38,37.18,37.25,260038.0,30.9123,31.0286,30.8625,30.9206,260038.0
2017-09-07 09:40:00,37.25,37.31,37.21,37.23,119967.0,30.9206,30.9705,30.8874,30.904,119967.0
2017-09-07 09:50:00,37.23,37.28,37.23,37.25,68529.0,30.904,30.9456,30.904,30.9206,68529.0
2017-09-07 10:00:00,37.25,37.26,37.21,37.26,117942.0,30.9206,30.929,30.8874,30.929,117942.0
2017-09-07 10:10:00,37.26,37.34,37.25,37.3,102754.0,30.929,30.9954,30.9206,30.9622,102754.0
2017-09-07 10:20:00,37.31,37.35,37.29,37.33,92220.0,30.9705,31.0037,30.9539,30.9871,92220.0
2017-09-07 10:30:00,37.33,37.38,37.29,37.38,54596.0,30.9871,31.0286,30.9539,31.0286,54596.0
2017-09-07 10:40:00,37.38,37.48,37.37,37.45,108623.0,31.0286,31.1116,31.0203,31.0867,108623.0
2017-09-07 10:50:00,37.47,37.48,37.43,37.43,82124.0,31.1033,31.1116,31.0701,31.0701,82124.0
2017-09-07 11:00:00,37.43,37.48,37.42,37.45,51695.0,31.0701,31.1116,31.0618,31.0867,51695.0
2017-09-07 11:10:00,37.46,37.47,37.43,37.45,61284.0,31.095,31.1033,31.0701,31.0867,61284.0
2017-09-07 11:20:00,37.45,37.48,37.42,37.47,79572.0,31.0867,31.1116,31.0618,31.1033,79572.0
2017-09-07 11:30:00,37.47,37.48,37.45,37.48,41352.0,31.1033,31.1116,31.0867,31.1116,41352.0
2017-09-07 11:40:00,37.48,37.49,37.45,37.46,60440.0,31.1116,31.1199,31.0867,31.095,60440.0
2017-09-07 11:50:00,37.45,37.48,37.45,37.46,31061.0,31.0867,31.1116,31.0867,31.095,31061.0
2017-09-07 12:00:00,37.45,37.49,37.45,37.48,27165.0,31.0867,31.1199,31.0867,31.1116,27165.0
2017-09-07 12:10:00,37.49,37.5,37.45,37.48,56629.0,31.1199,31.1282,31.0867,31.1116,56629.0
2017-09-07 12:20:00,37.48,37.49,37.45,37.45,29860.0,31.1116,31.1199,31.0867,31.0867,29860.0
2017-09-07 12:30:00,37.44,37.45,37.37,37.41,91316.0,31.0784,31.0867,31.0203,31.0535,91316.0
2017-09-07 12:40:00,37.41,37.43,37.37,37.39,52457.0,31.0535,31.0701,31.0203,31.0369,52457.0
2017-09-07 12:50:00,37.39,37.39,37.36,37.39,33933.0,31.0369,31.0369,31.012,31.0369,33933.0
2017-09-07 13:00:00,37.39,37.44,37.39,37.41,46563.0,31.0369,31.0784,31.0369,31.0535,46563.0
2017-09-07 13:10:00,37.4,37.45,37.4,37.45,55568.0,31.0452,31.0867,31.0452,31.0867,55568.0
2017-09-07 13:20:00,37.45,37.48,37.44,37.47,92475.0,31.0867,31.1116,31.0784,31.1033,92475.0
2017-09-07 13:30:00,37.47,37.5,37.46,37.49,33832.0,31.1033,31.1282,31.095,31.1199,33832.0
2017-09-07 13:40:00,37.48,37.51,37.48,37.51,64514.0,31.1116,31.1365,31.1116,31.1365,64514.0
2017-09-07 13:50:00,37.5,37.51,37.46,37.48,59464.0,31.1282,31.1365,31.095,31.1116,59464.0
2017-09-07 14:00:00,37.49,37.51,37.47,37.51,50274.0,31.1199,31.1365,31.1033,31.1365,50274.0
2017-09-07 14:10:00,37.51,37.52,37.48,37.5,65071.0,31.1365,31.1448,31.1116,31.1282,65071.0
2017-09-07 14:20:00,37.49,37.5,37.47,37.48,54551.0,31.1199,31.1282,31.1033,31.1116,54551.0
2017-09-07 14:30:00,37.48,37.49,37.44,37.47,55625.0,31.1116,31.1199,31.0784,31.1033,55625.0
2017-09-07 14:40:00,37.47,37.48,37.46,37.47,45937.0,31.1033,31.1116,31.095,31.1033,45937.0
2017-09-07 14:50:00,37.47,37.47,37.46,37.47,29526.0,31.1033,31.1033,31.095,31.1033,29526.0
2017-09-07 15:00:00,37.47,37.47,37.43,37.46,62103.0,31.1033,31.1033,31.0701,31.095,62103.0
2017-09-07 15:10:00,37.47,37.5,37.46,37.48,96323.0,31.1033,31.1282,31.095,31.1116,96323.0
2017-09-07 15:20:00,37.48,37.49,37.44,37.47,50106.0,31.1116,31.1199,31.0784,31.1033,50106.0
2017-09-07 15:30:00,37.47,37.47,37.45,37.45,62260.0,31.1033,31.1033,31.0867,31.0867,62260.0
2017-09-07 15:40:00,37.45,37.51,37.45,37.5,142985.0,31.0867,31.1365,31.0867,31.1282,142985.0
2017-09-07 15:50:00,37.5,37.53,37.49,37.53,217217.0,31.1282,31.1531,31.1199,31.1531,217217.0
2017-09-08 09:30:00,37.57,37.68,37.51,37.65,463848.0,31.1863,31.2776,31.1365,31.2527,463848.0
2017-09-08 09:40:00,37.65,37.67,37.54,37.59,274105.0,31.2527,31.2693,31.1614,31.2029,274105.0
2017-09-08 09:50:00,37.59,37.66,37.58,37.64,214784.0,31.2029,31.261,31.1946,31.2444,214784.0
2017-09-08 10:00:00,37.64,37.64,37.58,37.61,201368.0,31.2444,31.2444,31.1946,31.2195,201368.0
2017-09-08 10:10:00,37.61,37.61,37.54,37.57,131079.0,31.2195,31.2195,31.1614,31.1863,131079.0
2017-09-08 10:20:00,37.57,37.57,37.5,37.51,135640.0,31.1863,31.1863,31.1282,31.1365,135640.0
2017-09-08 10:30:00,37.51,37.51,37.4,37.41,138052.0,31.1365,31.1365,31.0452,31.0535,138052.0
2017-09-08 10:40:00,37.41,37.45,37.35,37.45,160292.0,31.0535,31.0867,31.0037,31.0867,160292.0
2017-09-08 10:50:00,37.45,37.49,37.43,37.48,126587.0,31.0867,31.1199,31.0701,31.1116,126587.0
2017-09-08 11:00:00,37.48,37.56,37.46,37.55,88579.0,31.1116,31.178,31.095,31.1697,88579.0
2017-09-08 11:10:00,37.55,37.56,37.48,37.48,77334.0,31.1697,31.178,31.1116,31.1116,77334.0
2017-09-08 11:20:00,37.48,37.49,37.46,37.48,62699.0,31.1116,31.1199,31.095,31.1116,62699.0
2017-09-08 11:30:00,37.48,37.5,37.44,37.44,78416.0,31.1116,31.1282,31.0784,31.0784,78416.0
2017-09-08 11:40:00,37.45,37.47,37.44,37.47,94606.0,31.0867,31.1033,31.0784,31.1033,94606.0
2017-09-08 11:50:00,37.47,37.53,37.45,37.52,130704.0,31.1033,31.1531,31.0867,31.1448,130704.0
2017-09-08 12:00:00,37.52,37.58,37.51,37.58,108889.0,31.1448,31.1946,31.1365,31.1946,108889.0
2017-09-08 12:10:00,37.58,37.61,37.56,37.61,101548.0,31.1946,31.2195,31.178,31.2195,101548.0
2017-09-08 12:20:00,37.6,37.62,37.59,37.62,97178.0,31.2112,31.2278,31.2029,31.2278,97178.0
2017-09-08 12:30:00,37.62,37.63,37.58,37.63,140654.0,31.2278,31.2361,31.1946,31.2361,140654.0
2017-09-08 12:40:00,37.63,37.64,37.58,37.59,68860.0,31.2361,31.2444,31.1946,31.2029,68860.0
2017-09-08 12:50:00,37.59,37.61,37.57,37.6,132375.0,31.2029,31.2195,31.1863,31.2112,132375.0
2017-09-08 13:00:00,37.59,37.61,37.57,37.57,52654.0,31.2029,31.2195,31.1863,31.1863,52654.0
2017-09-08 13:10:00,37.57,37.59,37.57,37.59,24877.0,31.1863,31.2029,31.1863,31.2029,24877.0
2017-09-08 13:20:00,37.59,37.61,37.58,37.59,128624.0,31.2029,31.2195,31.1946,31.2029,128624.0
2017-09-08 13:30:00,37.58,37.59,37.55,37.56,101810.0,31.1946,31.2029,31.1697,31.178,101810.0
2017-09-08 13:40:00,37.56,37.57,37.55,37.56,31860.0,31.178,31.1863,31.1697,31.178,31860.0
2017-09-08 13:50:00,37.55,37.56,37.54,37.54,46313.0,31.1697,31.178,31.1614,31.1614,46313.0
2017-09-08 14:00:00,37.54,37.55,37.52,37.53,63826.0,31.1614,31.1697,31.1448,31.1531,63826.0
2017-09-08 14:10:00,37.52,37.54,37.51,37.52,104699.0,31.1448,31.1614,31.1365,31.1448,104699.0
2017-09-08 14:20:00,37.52,37.53,37.51,37.52,78702.0,31.1448,31.1531,31.1365,31.1448,78702.0
2017-09-08 14:30:00,37.52,37.52,37.48,37.5,71259.0,31.1448,31.1448,31.1116,31.1282,71259.0
2017-09-08 14:40:00,37.5,37.5,37.46,37.46,71028.0,31.1282,31.1282,31.095,31.095,71028.0
2017-09-08 14:50:00,37.47,37.49,37.46,37.48,81024.0,31.1033,31.1199,31.095,31.1116,81024.0
2017-09-08 15:00:00,37.49,37.49,37.47,37.48,112476.0,31.1199,31.1199,31.1033,31.1116,112476.0
2017-09-08 15:10:00,37.48,37.49,37.45,37.45,61964.0,31.1116,31.1199,31.0867,31.0867,61964.0
2017-09-08 15:20:00,37.45,37.48,37.43,37.44,115143.0,31.0867,31.1116,31.0701,31.0784,115143.0
2017-09-08 15:30:00,37.44,37.46,37.43,37.46,57188.0,31.0784,31.095,31.0701,31.095,57188.0
2017-09-08 15:40:00,37.46,37.5,37.45,37.48,150836.0,31.095,31.1282,31.0867,31.1116,150836.0
2017-09-08 15:50:00,37.49,37.54,37.48,37.52,460777.0,31.1199,31.1614,31.1116,31.1448,460777.0
2017-09-11 09:30:00,37.39,37.52,37.35,37.52,379164.0,31.0369,31.1448,31.0037,31.1448,379164.0
2017-09-11 09:40:00,37.51,37.58,37.5,37.56,295133.0,31.1365,31.1946,31.1282,31.178,295133.0
2017-09-11 09:50:00,37.57,37.59,37.53,37.54,145597.0,31.1863,31.2029,31.1531,31.1614,145597.0
2017-09-11 10:00:00,37.54,37.64,37.53,37.61,181164.0,31.1614,31.2444,31.1531,31.2195,181164.0
2017-09-11 10:10:00,37.62,37.64,37.58,37.59,74968.0,31.2278,31.2444,31.1946,31.2029,74968.0
2017-09-11 10:20:00,37.59,37.63,37.55,37.62,213268.0,31.2029,31.2361,31.1697,31.2278,213268.0
2017-09-11 10:30:00,37.63,37.69,37.63,37.68,210892.0,31.2361,31.2859,31.2361,31.2776,210892.0
2017-09-11 10:40:00,37.69,37.7,37.64,37.68,221442.0,31.2859,31.2942,31.2444,31.2776,221442.0
2017-09-11 10:50:00,37.68,37.71,37.64,37.68,79734.0,31.2776,31.3025,31.2444,31.2776,79734.0
2017-09-11 11:00:00,37.67,37.68,37.64,37.66,55966.0,31.2693,31.2776,31.2444,31.261,55966.0
2017-09-11 11:10:00,37.67,37.67,37.62,37.65,58158.0,31.2693,31.2693,31.2278,31.2527,58158.0
2017-09-11 11:20:00,37.65,37.66,37.59,37.59,76375.0,31.2527,31.261,31.2029,31.2029,76375.0
2017-09-11 11:30:00,37.59,37.64,37.59,37.64,61862.0,31.2029,31.2444,31.2029,31.2444,61862.0
2017-09-11 11:40:00,37.64,37.64,37.6,37.63,43718.0,31.2444,31.2444,31.2112,31.2361,43718.0
2017-09-11 11:50:00,37.62,37.63,37.59,37.63,86532.0,31.2278,31.2361,31.2029,31.2361,86532.0
2017-09-11 12:00:00,37.62,37.63,37.59,37.59,62521.0,31.2278,31.2361,31.2029,31.2029,62521.0
2017-09-11 12:10:00,37.59,37.63,37.59,37.62,49214.0,31.2029,31.2361,31.2029,31.2278,49214.0
2017-09-11 12:20:00,37.62,37.63,37.59,37.63,81847.0,31.2278,31.2361,31.2029,31.2361,81847.0
2017-09-11 12:30:00,37.63,37.68,37.62,37.67,59045.0,31.2361,31.2776,31.2278,31.2693,59045.0
2017-09-11 12:40:00,37.66,37.7,37.66,37.7,24589.0,31.261,31.2942,31.261,31.2942,24589.0
2017-09-11 12:50:00,37.69,37.72,37.69,37.72,120273.0,31.2859,31.3108,31.2859,31.3108,120273.0
2017-09-11 13:00:00,37.72,37.74,37.71,37.73,40809.0,31.3108,31.3274,31.3025,31.3191,40809.0
2017-09-11 13:10:00,37.73,37.76,37.73,37.76,154343.0,31.3191,31.344,31.3191,31.344,154343.0
2017-09-11 13:20:00,37.75,37.78,37.75,37.77,160960.0,31.3357,31.3606,31.3357,31.3523,160960.0
2017-09-11 13:30:00,37.77,37.78,37.76,37.77,94826.0,31.3523,31.3606,31.344,31.3523,94826.0
2017-09-11 13:40:00,37.77,37.8,37.76,37.8,68946.0,31.3523,31.3772,31.344,31.3772,68946.0
2017-09-11 13:50:00,37.8,37.8,37.79,37.8,20989.0,31.3772,31.3772,31.3689,31.3772,20989.0
2017-09-11 14:00:00,37.8,37.84,37.79,37.84,127111.0,31.3772,31.4104,31.3689,31.4104,127111.0
2017-09-11 14:10:00,37.83,37.88,37.83,37.86,168367.0,31.4021,31.4436,31.4021,31.427,168367.0
2017-09-11 14:20:00,37.86,37.86,37.83,37.84,100515.0,31.427,31.427,31.4021,31.4104,100515.0
2017-09-11 14:30:00,37.84,37.85,37.8,37.82,208141.0,31.4104,31.4187,31.3772,31.3938,208141.0
2017-09-11 14:40:00,37.83,37.83,37.8,37.8,62066.0,31.4021,31.4021,31.3772,31.3772,62066.0
2017-09-11 14:50:00,37.81,37.86,37.8,37.83,92590.0,31.3855,31.427,31.3772,31.4021,92590.0
2017-09-11 15:00:00,37.82,37.83,37.8,37.8,150255.0,31.3938,31.4021,31.3772,31.3772,150255.0
2017-09-11 15:10:00,37.8,37.83,37.79,37.81,293566.0,31.3772,31.4021,31.3689,31.3855,293566.0
2017-09-11 15:20:00,37.81,37.82,37.8,37.82,238885.0,31.3855,31.3938,31.3772,31.3938,238885.0
2017-09-11 15:30:00,37.82,37.82,37.79,37.81,190634.0,31.3938,31.3938,31.3689,31.3855,190634.0
2017-09-11 15:40:00,37.81,37.82,37.78,37.79,338856.0,31.3855,31.3938,31.3606,31.3689,338856.0
2017-09-11 15:50:00,37.79,37.84,37.78,37.84,764465.0,31.3689,31.4104,31.3606,31.4104,764465.0
2017-09-12 09:30:00,37.85,37.94,37.76,37.84,391781.0,31.4187,31.4934,31.344,31.4104,391781.0
2017-09-12 09:40:00,37.83,37.84,37.77,37.82,183938.0,31.4021,31.4104,31.3523,31.3938,183938.0
2017-09-12 09:50:00,37.81,37.82,37.76,37.8,60356.0,31.3855,31.3938,31.344,31.3772,60356.0
2017-09-12 10:00:00,37.8,37.81,37.75,37.79,48315.0,31.3772,31.3855,31.3357,31.3689,48315.0
2017-09-12 10:10:00,37.79,37.85,37.77,37.85,83382.0,31.3689,31.4187,31.3523,31.4187,83382.0
2017-09-12 10:20:00,37.84,37.85,37.76,37.77,58703.0,31.4104,31.4187,31.344,31.3523,58703.0
2017-09-12 10:30:00,37.77,37.79,37.73,37.75,47336.0,31.3523,31.3689,31.3191,31.3357,47336.0
2017-09-12 10:40:00,37.75,37.76,37.67,37.68,47625.0,31.3357,31.344,31.2693,31.2776,47625.0
2017-09-12 10:50:00,37.68,37.69,37.65,37.68,43275.0,31.2776,31.2859,31.2527,31.2776,43275.0
2017-09-12 11:00:00,37.68,37.71,37.67,37.71,46668.0,31.2776,31.3025,31.2693,31.3025,46668.0
2017-09-12 11:10:00,37.72,37.74,37.71,37.74,217911.0,31.3108,31.3274,31.3025,31.3274,217911.0
2017-09-12 11:20:00,37.73,37.82,37.73,37.8,85613.0,31.3191,31.3938,31.3191,31.3772,85613.0
2017-09-12 11:30:00,37.8,37.85,37.79,37.85,84455.0,31.3772,31.4187,31.3689,31.4187,84455.0
2017-09-12 11:40:00,37.85,37.91,37.85,37.9,111342.0,31.4187,31.4685,31.4187,31.4602,111342.0
2017-09-12 11:50:00,37.89,37.89,37.83,37.83,26961.0,31.4519,31.4519,31.4021,31.4021,26961.0
2017-09-12 12:00:00,37.83,37.86,37.82,37.83,26240.0,31.4021,31.427,31.3938,31.4021,26240.0
2017-09-12 12:10:00,37.83,37.85,37.82,37.83,38453.0,31.4021,31.4187,31.3938,31.4021,38453.0
2017-09-12 12:20:00,37.84,37.87,37.83,37.84,27893.0,31.4104,31.4353,31.4021,31.4104,27893.0
2017-09-12 12:30:00,37.84,37.87,37.84,37.86,22283.0,31.4104,31.4353,31.4104,31.427,22283.0
2017-09-12 12:40:00,37.85,37.88,37.83,37.88,39733.0,31.4187,31.4436,31.4021,31.4436,39733.0
2017-09-12 12:50:00,37.88,37.91,37.88,37.88,25177.0,31.4436,31.4685,31.4436,31.4436,25177.0
2017-09-12 13:00:00,37.88,37.89,37.87,37.89,19646.0,31.4436,31.4519,31.4353,31.4519,19646.0
2017-09-12 13:10:00,37.9,37.9,37.85,37.86,23803.0,31.4602,31.4602,31.4187,31.427,23803.0
2017-09-12 13:20:00,37.86,37.86,37.82,37.84,19666.0,31.427,31.427,31.3938,31.4104,19666.0
2017-09-12 13:30:00,37.85,37.88,37.84,37.88,42792.0,31.4187,31.4436,31.4104,31.4436,42792.0
2017-09-12 13:40:00,37.88,37.88,37.85,37.88,56499.0,31.4436,31.4436,31.4187,31.4436,56499.0
2017-09-12 13:50:00,37.89,37.89,37.83,37.84,38862.0,31.4519,31.4519,31.4021,31.4104,38862.0
2017-09-12 14:00:00,37.84,37.89,37.82,37.88,47428.0,31.4104,31.4519,31.3938,31.4436,47428.0
2017-09-12 14:10:00,37.88,37.91,37.87,37.88,65869.0,31.4436,31.4685,31.4353,31.4436,65869.0
2017-09-12 14:20:00,37.89,37.92,37.87,37.87,76782.0,31.4519,31.4768,31.4353,31.4353,76782.0
2017-09-12 14:30:00,37.87,37.88,37.83,37.84,49880.0,31.4353,31.4436,31.4021,31.4104,49880.0
2017-09-12 14:40:00,37.84,37.85,37.79,37.82,69134.0,31.4104,31.4187,31.3689,31.3938,69134.0
2017-09-12 14:50:00,37.81,37.85,37.8,37.83,102599.0,31.3855,31.4187,31.3772,31.4021,102599.0
2017-09-12 15:00:00,37.84,37.84,37.8,37.81,52833.0,31.4104,31.4104,31.3772,31.3855,52833.0
2017-09-12 15:10:00,37.81,37.85,37.8,37.85,51494.0,31.3855,31.4187,31.3772,31.4187,51494.0
2017-09-12 15:20:00,37.85,37.87,37.84,37.85,84030.0,31.4187,31.4353,31.4104,31.4187,84030.0
2017-09-12 15:30:00,37.86,37.87,37.84,37.87,75468.0,31.427,31.4353,31.4104,31.4353,75468.0
2017-09-12 15:40:00,37.87,37.9,37.86,37.87,194094.0,31.4353,31.4602,31.427,31.4353,194094.0
2017-09-12 15:50:00,37.87,37.87,37.85,37.86,221251.0,31.4353,31.4353,31.4187,31.427,221251.0
2017-09-13 09:30:00,37.67,37.78,37.63,37.7,570903.0,31.2693,31.3606,31.2361,31.2942,570903.0
2017-09-13 09:40:00,37.7,37.73,37.68,37.68,388464.0,31.2942,31.3191,31.2776,31.2776,388464.0
2017-09-13 09:50:00,37.69,37.79,37.67,37.77,230254.0,31.2859,31.3689,31.2693,31.3523,230254.0
2017-09-13 10:00:00,37.78,37.79,37.72,37.75,72153.0,31.3606,31.3689,31.3108,31.3357,72153.0
2017-09-13 10:10:00,37.75,37.76,37.69,37.73,113010.0,31.3357,31.344,31.2859,31.3191,113010.0
2017-09-13 10:20:00,37.72,37.74,37.64,37.66,388907.0,31.3108,31.3274,31.2444,31.261,388907.0
2017-09-13 10:30:00,37.66,37.67,37.57,37.61,96103.0,31.261,31.2693,31.1863,31.2195,96103.0
2017-09-13 10:40:00,37.61,37.62,37.58,37.6,88795.0,31.2195,31.2278,31.1946,31.2112,88795.0
2017-09-13 10:50:00,37.61,37.63,37.6,37.6,51848.0,31.2195,31.2361,31.2112,31.2112,51848.0
2017-09-13 11:00:00,37.61,37.61,37.57,37.58,79763.0,31.2195,31.2195,31.1863,31.1946,79763.0
2017-09-13 11:10:00,37.57,37.6,37.57,37.59,51943.0,31.1863,31.2112,31.1863,31.2029,51943.0
2017-09-13 11:20:00,37.58,37.59,37.54,37.57,62746.0,31.1946,31.2029,31.1614,31.1863,62746.0
2017-09-13 11:30:00,37.57,37.57,37.49,37.5,63546.0,31.1863,31.1863,31.1199,31.1282,63546.0
2017-09-13 11:40:00,37.5,37.54,37.48,37.54,77519.0,31.1282,31.1614,31.1116,31.1614,77519.0
2017-09-13 11:50:00,37.54,37.61,37.53,37.58,66345.0,31.1614,31.2195,31.1531,31.1946,66345.0
2017-09-13 12:00:00,37.58,37.69,37.58,37.67,61238.0,31.1946,31.2859,31.1946,31.2693,61238.0
2017-09-13 12:10:00,37.66,37.7,37.65,37.68,34099.0,31.261,31.2942,31.2527,31.2776,34099.0
2017-09-13 12:20:00,37.68,37.7,37.66,37.69,49486.0,31.2776,31.2942,31.261,31.2859,49486.0
2017-09-13 12:30:00,37.69,37.71,37.67,37.67,35938.0,31.2859,31.3025,31.2693,31.2693,35938.0
2017-09-13 12:40:00,37.67,37.71,37.66,37.69,56748.0,31.2693,31.3025,31.261,31.2859,56748.0
2017-09-13 12:50:00,37.68,37.68,37.63,37.65,45303.0,31.2776,31.2776,31.2361,31.2527,45303.0
2017-09-13 13:00:00,37.64,37.66,37.62,37.65,38020.0,31.2444,31.261,31.2278,31.2527,38020.0
2017-09-13 13:10:00,37.66,37.68,37.64,37.68,41550.0,31.261,31.2776,31.2444,31.2776,41550.0
2017-09-13 13:20:00,37.68,37.69,37.64,37.65,46882.0,31.2776,31.2859,31.2444,31.2527,46882.0
2017-09-13 13:30:00,37.65,37.65,37.62,37.63,30269.0,31.2527,31.2527,31.2278,31.2361,30269.0
2017-09-13 13:40:00,37.63,37.65,37.63,37.65,39243.0,31.2361,31.2527,31.2361,31.2527,39243.0
2017-09-13 13:50:00,37.65,37.65,37.63,37.63,22103.0,31.2527,31.2527,31.2361,31.2361,22103.0
2017-09-13 14:00:00,37.63,37.64,37.61,37.63,64147.0,31.2361,31.2444,31.2195,31.2361,64147.0
2017-09-13 14:10:00,37.63,37.65,37.63,37.64,93387.0,31.2361,31.2527,31.2361,31.2444,93387.0
2017-09-13 14:20:00,37.65,37.65,37.62,37.62,45395.0,31.2527,31.2527,31.2278,31.2278,45395.0
2017-09-13 14:30:00,37.63,37.65,37.62,37.64,68139.0,31.2361,31.2527,31.2278,31.2444,68139.0
2017-09-13 14:40:00,37.63,37.65,37.63,37.63,38070.0,31.2361,31.2527,31.2361,31.2361,38070.0
2017-09-13 14:50:00,37.63,37.65,37.62,37.63,78372.0,31.2361,31.2527,31.2278,31.2361,78372.0
2017-09-13 15:00:00,37.62,37.64,37.6,37.6,62022.0,31.2278,31.2444,31.2112,31.2112,62022.0
2017-09-13 15:10:00,37.6,37.61,37.57,37.59,126071.0,31.2112,31.2195,31.1863,31.2029,126071.0
2017-09-13 15:20:00,37.59,37.6,37.55,37.55,69641.0,31.2029,31.2112,31.1697,31.1697,69641.0
2017-09-13 15:30:00,37.55,37.56,37.55,37.55,82502.0,31.1697,31.178,31.1697,31.1697,82502.0
2017-09-13 15:40:00,37.55,37.56,37.49,37.49,170348.0,31.1697,31.178,31.1199,31.1199,170348.0
2017-09-13 15:50:00,37.49,37.55,37.49,37.53,389730.0,31.1199,31.1697,31.1199,31.1531,389730.0
2017-09-14 09:30:00,37.5,37.58,37.5,37.55,143107.0,31.1282,31.1946,31.1282,31.1697,143107.0
2017-09-14 09:40:00,37.56,37.6,37.53,37.59,153807.0,31.178,31.2112,31.1531,31.2029,153807.0
2017-09-14 09:50:00,37.59,37.68,37.57,37.68,110797.0,31.2029,31.2776,31.1863,31.2776,110797.0
2017-09-14 10:00:00,37.67,37.68,37.63,37.66,57138.0,31.2693,31.2776,31.2361,31.261,57138.0
2017-09-14 10:10:00,37.67,37.7,37.66,37.69,38777.0,31.2693,31.2942,31.261,31.2859,38777.0
2017-09-14 10:20:00,37.69,37.71,37.66,37.7,145340.0,31.2859,31.3025,31.261,31.2942,145340.0
2017-09-14 10:30:00,37.7,37.71,37.67,37.67,75586.0,31.2942,31.3025,31.2693,31.2693,75586.0
2017-09-14 10:40:00,37.68,37.7,37.63,37.69,118763.0,31.2776,31.2942,31.2361,31.2859,118763.0
2017-09-14 10:50:00,37.69,37.7,37.68,37.7,47675.0,31.2859,31.2942,31.2776,31.2942,47675.0
2017-09-14 11:00:00,37.7,37.71,37.68,37.7,102556.0,31.2942,31.3025,31.2776,31.2942,102556.0
2017-09-14 11:10:00,37.7,37.72,37.68,37.7,100018.0,31.2942,31.3108,31.2776,31.2942,100018.0
2017-09-14 11:20:00,37.7,37.73,37.68,37.7,63568.0,31.2942,31.3191,31.2776,31.2942,63568.0
2017-09-14 11:30:00,37.7,37.72,37.67,37.7,86755.0,31.2942,31.3108,31.2693,31.2942,86755.0
2017-09-14 11:40:00,37.71,37.71,37.67,37.7,89293.0,31.3025,31.3025,31.2693,31.2942,89293.0
2017-09-14 11:50:00,37.69,37.71,37.68,37.69,32183.0,31.2859,31.3025,31.2776,31.2859,32183.0
2017-09-14 12:00:00,37.69,37.7,37.64,37.65,54280.0,31.2859,31.2942,31.2444,31.2527,54280.0
2017-09-14 12:10:00,37.65,37.65,37.63,37.65,16794.0,31.2527,31.2527,31.2361,31.2527,16794.0
2017-09-14 12:20:00,37.64,37.65,37.61,37.62,82440.0,31.2444,31.2527,31.2195,31.2278,82440.0
2017-09-14 12:30:00,37.61,37.65,37.61,37.63,62897.0,31.2195,31.2527,31.2195,31.2361,62897.0
2017-09-14 12:40:00,37.64,37.66,37.63,37.66,350018.0,31.2444,31.261,31.2361,31.261,350018.0
2017-09-14 12:50:00,37.66,37.68,37.61,37.63,108494.0,31.261,31.2776,31.2195,31.2361,108494.0
2017-09-14 13:00:00,37.62,37.64,37.6,37.62,233123.0,31.2278,31.2444,31.2112,31.2278,233123.0
2017-09-14 13:10:00,37.61,37.62,37.59,37.6,51856.0,31.2195,31.2278,31.2029,31.2112,51856.0
2017-09-14 13:20:00,37.59,37.61,37.58,37.6,85412.0,31.2029,31.2195,31.1946,31.2112,85412.0
2017-09-14 13:30:00,37.6,37.61,37.59,37.61,75364.0,31.2112,31.2195,31.2029,31.2195,75364.0
2017-09-14 13:40:00,37.61,37.62,37.57,37.59,96115.0,31.2195,31.2278,31.1863,31.2029,96115.0
2017-09-14 13:50:00,37.59,37.6,37.57,37.59,76410.0,31.2029,31.2112,31.1863,31.2029,76410.0
2017-09-14 14:00:00,37.59,37.6,37.57,37.58,128442.0,31.2029,31.2112,31.1863,31.1946,128442.0
2017-09-14 14:10:00,37.57,37.62,37.57,37.59,104108.0,31.1863,31.2278,31.1863,31.2029,104108.0
2017-09-14 14:20:00,37.59,37.6,37.57,37.58,109541.0,31.2029,31.2112,31.1863,31.1946,109541.0
2017-09-14 14:30:00,37.57,37.59,37.57,37.59,58263.0,31.1863,31.2029,31.1863,31.2029,58263.0
2017-09-14 14:40:00,37.59,37.6,37.58,37.59,125707.0,31.2029,31.2112,31.1946,31.2029,125707.0
2017-09-14 14:50:00,37.59,37.6,37.54,37.54,136956.0,31.2029,31.2112,31.1614,31.1614,136956.0
2017-09-14 15:00:00,37.54,37.56,37.53,37.55,96205.0,31.1614,31.178,31.1531,31.1697,96205.0
2017-09-14 15:10:00,37.55,37.55,37.48,37.48,167573.0,31.1697,31.1697,31.1116,31.1116,167573.0
2017-09-14 15:20:00,37.48,37.5,37.44,37.47,171550.0,31.1116,31.1282,31.0784,31.1033,171550.0
2017-09-14 15:30:00,37.47,37.47,37.4,37.45,325584.0,31.1033,31.1033,31.0452,31.0867,325584.0
2017-09-14 15:40:00,37.45,37.45,37.37,37.4,331032.0,31.0867,31.0867,31.0203,31.0452,331032.0
2017-09-14 15:50:00,37.4,37.42,37.37,37.39,646584.0,31.0452,31.0618,31.0203,31.0369,646584.0
2017-09-15 09:30:00,37.52,37.52,37.4,37.47,294176.0,31.1448,31.1448,31.0452,31.1033,294176.0
2017-09-15 09:40:00,37.47,37.65,37.46,37.65,231424.0,31.1033,31.2527,31.095,31.2527,231424.0
2017-09-15 09:50:00,37.65,37.66,37.61,37.64,79855.0,31.2527,31.261,31.2195,31.2444,79855.0
2017-09-15 10:00:00,37.63,37.67,37.61,37.61,103608.0,31.2361,31.2693,31.2195,31.2195,103608.0
2017-09-15 10:10:00,37.62,37.63,37.57,37.61,62627.0,31.2278,31.2361,31.1863,31.2195,62627.0
2017-09-15 10:20:00,37.61,37.63,37.58,37.59,66378.0,31.2195,31.2361,31.1946,31.2029,66378.0
2017-09-15 10:30:00,37.59,37.63,37.59,37.62,55638.0,31.2029,31.2361,31.2029,31.2278,55638.0
2017-09-15 10:40:00,37.62,37.63,37.59,37.63,70769.0,31.2278,31.2361,31.2029,31.2361,70769.0
2017-09-15 10:50:00,37.63,37.65,37.61,37.63,107220.0,31.2361,31.2527,31.2195,31.2361,107220.0
2017-09-15 11:00:00,37.62,37.63,37.59,37.6,63035.0,31.2278,31.2361,31.2029,31.2112,63035.0
2017-09-15 11:10:00,37.6,37.61,37.58,37.6,71016.0,31.2112,31.2195,31.1946,31.2112,71016.0
2017-09-15 11:20:00,37.59,37.6,37.56,37.59,61758.0,31.2029,31.2112,31.178,31.2029,61758.0
2017-09-15 11:30:00,37.59,37.6,37.58,37.59,55736.0,31.2029,31.2112,31.1946,31.2029,55736.0
2017-09-15 11:40:00,37.58,37.6,37.57,37.59,54666.0,31.1946,31.2112,31.1863,31.2029,54666.0
2017-09-15 11:50:00,37.59,37.62,37.58,37.62,57807.0,31.2029,31.2278,31.1946,31.2278,57807.0
2017-09-15 12:00:00,37.62,37.63,37.58,37.59,77194.0,31.2278,31.2361,31.1946,31.2029,77194.0
2017-09-15 12:10:00,37.59,37.61,37.56,37.57,62866.0,31.2029,31.2195,31.178,31.1863,62866.0
2017-09-15 12:20:00,37.58,37.6,37.54,37.57,133763.0,31.1946,31.2112,31.1614,31.1863,133763.0
2017-09-15 12:30:00,37.57,37.61,37.56,37.57,40898.0,31.1863,31.2195,31.178,31.1863,40898.0
2017-09-15 12:40:00,37.57,37.6,37.56,37.59,33490.0,31.1863,31.2112,31.178,31.2029,33490.0
2017-09-15 12:50:00,37.59,37.61,37.57,37.61,31156.0,31.2029,31.2195,31.1863,31.2195,31156.0
2017-09-15 13:00:00,37.61,37.62,37.58,37.59,35710.0,31.2195,31.2278,31.1946,31.2029,35710.0
2017-09-15 13:10:00,37.6,37.61,37.59,37.59,310496.0,31.2112,31.2195,31.2029,31.2029,310496.0
2017-09-15 13:20:00,37.6,37.6,37.55,37.56,42804.0,31.2112,31.2112,31.1697,31.178,42804.0
2017-09-15 13:30:00,37.56,37.57,37.53,37.55,58017.0,31.178,31.1863,31.1531,31.1697,58017.0
2017-09-15 13:40:00,37.55,37.56,37.52,37.55,40713.0,31.1697,31.178,31.1448,31.1697,40713.0
2017-09-15 13:50:00,37.55,37.56,37.54,37.55,39733.0,31.1697,31.178,31.1614,31.1697,39733.0
2017-09-15 14:00:00,37.55,37.59,37.54,37.58,173696.0,31.1697,31.2029,31.1614,31.1946,173696.0
2017-09-15 14:10:00,37.58,37.59,37.56,37.57,146537.0,31.1946,31.2029,31.178,31.1863,146537.0
2017-09-15 14:20:00,37.57,37.59,37.56,37.56,416072.0,31.1863,31.2029,31.178,31.178,416072.0
2017-09-15 14:30:00,37.56,37.59,37.56,37.58,176749.0,31.178,31.2029,31.178,31.1946,176749.0
2017-09-15 14:40:00,37.58,37.6,37.56,37.59,271226.0,31.1946,31.2112,31.178,31.2029,271226.0
2017-09-15 14:50:00,37.59,37.65,37.57,37.65,548705.0,31.2029,31.2527,31.1863,31.2527,548705.0
2017-09-15 15:00:00,37.65,37.65,37.58,37.58,119515.0,31.2527,31.2527,31.1946,31.1946,119515.0
2017-09-15 15:10:00,37.58,37.61,37.58,37.61,64894.0,31.1946,31.2195,31.1946,31.2195,64894.0
2017-09-15 15:20:00,37.62,37.65,37.62,37.64,110757.0,31.2278,31.2527,31.2278,31.2444,110757.0
2017-09-15 15:30:00,37.64,37.64,37.61,37.63,128058.0,31.2444,31.2444,31.2195,31.2361,128058.0
2017-09-15 15:40:00,37.63,37.63,37.6,37.61,199590.0,31.2361,31.2361,31.2112,31.2195,199590.0
2017-09-15 15:50:00,37.61,37.66,37.6,37.64,606759.0,31.2195,31.261,31.2112,31.2444,606759.0
2017-09-18 09:30:00,37.87,37.96,37.83,37.84,375100.0,31.4353,31.51,31.4021,31.4104,375100.0
2017-09-18 09:40:00,37.84,37.97,37.83,37.97,124599.0,31.4104,31.5183,31.4021,31.5183,124599.0
2017-09-18 09:50:00,37.97,38.0,37.96,38.0,107753.0,31.5183,31.5432,31.51,31.5432,107753.0
2017-09-18 10:00:00,38.0,38.06,37.96,38.03,189825.0,31.5432,31.593,31.51,31.5681,189825.0
2017-09-18 10:10:00,38.03,38.08,38.01,38.05,134297.0,31.5681,31.6096,31.5515,31.5847,134297.0
2017-09-18 10:20:00,38.05,38.07,38.01,38.04,99318.0,31.5847,31.6013,31.5515,31.5764,99318.0
2017-09-18 10:30:00,38.04,38.05,38.01,38.02,61518.0,31.5764,31.5847,31.5515,31.5598,61518.0
2017-09-18 10:40:00,38.02,38.05,38.0,38.02,79158.0,31.5598,31.5847,31.5432,31.5598,79158.0
2017-09-18 10:50:00,38.02,38.02,37.99,37.99,78186.0,31.5598,31.5598,31.5349,31.5349,78186.0
2017-09-18 11:00:00,37.98,38.02,37.96,38.01,62390.0,31.5266,31.5598,31.51,31.5515,62390.0
2017-09-18 11:10:00,38.01,38.03,38.0,38.0,30839.0,31.5515,31.5681,31.5432,31.5432,30839.0
2017-09-18 11:20:00,38.0,38.03,37.98,38.02,63906.0,31.5432,31.5681,31.5266,31.5598,63906.0
2017-09-18 11:30:00,38.02,38.03,38.0,38.02,24954.0,31.5598,31.5681,31.5432,31.5598,24954.0
2017-09-18 11:40:00,38.02,38.03,38.0,38.03,74228.0,31.5598,31.5681,31.5432,31.5681,74228.0
2017-09-18 11:50:00,38.02,38.03,38.01,38.02,35962.0,31.5598,31.5681,31.5515,31.5598,35962.0
2017-09-18 12:00:00,38.02,38.05,38.02,38.05,36694.0,31.5598,31.5847,31.5598,31.5847,36694.0
2017-09-18 12:10:00,38.05,38.06,38.01,38.02,302331.0,31.5847,31.593,31.5515,31.5598,302331.0
2017-09-18 12:20:00,38.02,38.03,37.99,38.01,89762.0,31.5598,31.5681,31.5349,31.5515,89762.0
2017-09-18 12:30:00,38.0,38.04,37.98,38.02,91952.0,31.5432,31.5764,31.5266,31.5598,91952.0
2017-09-18 12:40:00,38.02,38.03,37.98,37.98,47793.0,31.5598,31.5681,31.5266,31.5266,47793.0
2017-09-18 12:50:00,37.99,38.02,37.98,38.0,197373.0,31.5349,31.5598,31.5266,31.5432,197373.0
2017-09-18 13:00:00,38.0,38.01,37.99,37.99,96182.0,31.5432,31.5515,31.5349,31.5349,96182.0
2017-09-18 13:10:00,37.98,38.01,37.98,38.0,51536.0,31.5266,31.5515,31.5266,31.5432,51536.0
2017-09-18 13:20:00,38.01,38.01,37.99,38.01,95398.0,31.5515,31.5515,31.5349,31.5515,95398.0
2017-09-18 13:30:00,38.01,38.04,38.0,38.04,45122.0,31.5515,31.5764,31.5432,31.5764,45122.0
2017-09-18 13:40:00,38.04,38.09,38.03,38.08,177625.0,31.5764,31.6179,31.5681,31.6096,177625.0
2017-09-18 13:50:00,38.08,38.11,38.07,38.09,127605.0,31.6096,31.6345,31.6013,31.6179,127605.0
2017-09-18 14:00:00,38.08,38.09,38.04,38.08,156341.0,31.6096,31.6179,31.5764,31.6096,156341.0
2017-09-18 14:10:00,38.08,38.08,37.99,37.99,121313.0,31.6096,31.6096,31.5349,31.5349,121313.0
2017-09-18 14:20:00,38.0,38.02,37.96,38.02,200306.0,31.5432,31.5598,31.51,31.5598,200306.0
2017-09-18 14:30:00,38.02,38.04,37.97,37.98,174833.0,31.5598,31.5764,31.5183,31.5266,174833.0
2017-09-18 14:40:00,37.98,38.01,37.94,38.0,224115.0,31.5266,31.5515,31.4934,31.5432,224115.0
2017-09-18 14:50:00,38.0,38.04,37.99,38.04,135777.0,31.5432,31.5764,31.5349,31.5764,135777.0
2017-09-18 15:00:00,38.03,38.08,38.03,38.08,169480.0,31.5681,31.6096,31.5681,31.6096,169480.0
2017-09-18 15:10:00,38.07,38.09,38.05,38.07,200385.0,31.6013,31.6179,31.5847,31.6013,200385.0
2017-09-18 15:20:00,38.07,38.09,38.06,38.09,92062.0,31.6013,31.6179,31.593,31.6179,92062.0
2017-09-18 15:30:00,38.09,38.12,38.06,38.12,340174.0,31.6179,31.6428,31.593,31.6428,340174.0
2017-09-18 15:40:00,38.12,38.12,38.06,38.09,349726.0,31.6428,31.6428,31.593,31.6179,349726.0
2017-09-18 15:50:00,38.09,38.12,38.06,38.07,671076.0,31.6179,31.6428,31.593,31.6013,671076.0
2017-09-19 09:30:00,38.18,38.3,38.15,38.15,350878.0,31.6926,31.7922,31.6677,31.6677,350878.0
2017-09-19 09:40:00,38.15,38.23,38.13,38.21,242738.0,31.6677,31.7341,31.6511,31.7175,242738.0
2017-09-19 09:50:00,38.21,38.27,38.18,38.21,240777.0,31.7175,31.7673,31.6926,31.7175,240777.0
2017-09-19 10:00:00,38.21,38.31,38.21,38.31,91359.0,31.7175,31.8005,31.7175,31.8005,91359.0
2017-09-19 10:10:00,38.31,38.34,38.24,38.27,165698.0,31.8005,31.8254,31.7424,31.7673,165698.0
2017-09-19 10:20:00,38.27,38.32,38.25,38.29,257373.0,31.7673,31.8088,31.7507,31.7839,257373.0
2017-09-19 10:30:00,38.29,38.35,38.28,38.33,152210.0,31.7839,31.8337,31.7756,31.8171,152210.0
2017-09-19 10:40:00,38.34,38.39,38.32,38.38,143964.0,31.8254,31.8669,31.8088,31.8586,143964.0
2017-09-19 10:50:00,38.37,38.39,38.35,38.36,118336.0,31.8503,31.8669,31.8337,31.842,118336.0
2017-09-19 11:00:00,38.35,38.36,38.27,38.27,380968.0,31.8337,31.842,31.7673,31.7673,380968.0
2017-09-19 11:10:00,38.27,38.3,38.26,38.29,100530.0,31.7673,31.7922,31.759,31.7839,100530.0
2017-09-19 11:20:00,38.29,38.32,38.28,38.3,116643.0,31.7839,31.8088,31.7756,31.7922,116643.0
2017-09-19 11:30:00,38.3,38.31,38.28,38.3,93559.0,31.7922,31.8005,31.7756,31.7922,93559.0
2017-09-19 11:40:00,38.3,38.34,38.3,38.32,67427.0,31.7922,31.8254,31.7922,31.8088,67427.0
2017-09-19 11:50:00,38.31,38.33,38.31,38.33,36588.0,31.8005,31.8171,31.8005,31.8171,36588.0
2017-09-19 12:00:00,38.32,38.36,38.32,38.36,93182.0,31.8088,31.842,31.8088,31.842,93182.0
2017-09-19 12:10:00,38.36,38.36,38.29,38.32,107902.0,31.842,31.842,31.7839,31.8088,107902.0
2017-09-19 12:20:00,38.32,38.33,38.3,38.3,63250.0,31.8088,31.8171,31.7922,31.7922,63250.0
2017-09-19 12:30:00,38.31,38.31,38.29,38.31,102946.0,31.8005,31.8005,31.7839,31.8005,102946.0
2017-09-19 12:40:00,38.3,38.36,38.3,38.36,84226.0,31.7922,31.842,31.7922,31.842,84226.0
2017-09-19 12:50:00,38.36,38.37,38.34,38.37,71589.0,31.842,31.8503,31.8254,31.8503,71589.0
2017-09-19 13:00:00,38.37,38.37,38.36,38.37,36861.0,31.8503,31.8503,31.842,31.8503,36861.0
2017-09-19 13:10:00,38.36,38.38,38.35,38.37,97777.0,31.842,31.8586,31.8337,31.8503,97777.0
2017-09-19 13:20:00,38.37,38.38,38.34,38.37,90241.0,31.8503,31.8586,31.8254,31.8503,90241.0
2017-09-19 13:30:00,38.37,38.4,38.36,38.38,74834.0,31.8503,31.8752,31.842,31.8586,74834.0
2017-09-19 13:40:00,38.39,38.4,38.38,38.39,64439.0,31.8669,31.8752,31.8586,31.8669,64439.0
2017-09-19 13:50:00,38.39,38.43,38.38,38.43,96130.0,31.8669,31.9001,31.8586,31.9001,96130.0
2017-09-19 14:00:00,38.43,38.43,38.37,38.38,176112.0,31.9001,31.9001,31.8503,31.8586,176112.0
2017-09-19 14:10:00,38.37,38.4,38.35,38.4,136590.0,31.8503,31.8752,31.8337,31.8752,136590.0
2017-09-19 14:20:00,38.4,38.4,38.33,38.33,94728.0,31.8752,31.8752,31.8171,31.8171,94728.0
2017-09-19 14:30:00,38.33,38.36,38.33,38.36,111128.0,31.8171,31.842,31.8171,31.842,111128.0
2017-09-19 14:40:00,38.36,38.38,38.34,38.34,143016.0,31.842,31.8586,31.8254,31.8254,143016.0
2017-09-19 14:50:00,38.34,38.36,38.32,38.34,67958.0,31.8254,31.842,31.8088,31.8254,67958.0
2017-09-19 15:00:00,38.34,38.35,38.32,38.32,81696.0,31.8254,31.8337,31.8088,31.8088,81696.0
2017-09-19 15:10:00,38.32,38.36,38.32,38.33,114550.0,31.8088,31.842,31.8088,31.8171,114550.0
2017-09-19 15:20:00,38.33,38.36,38.33,38.36,72170.0,31.8171,31.842,31.8171,31.842,72170.0
2017-09-19 15:30:00,38.36,38.37,38.32,38.35,232060.0,31.842,31.8503,31.8088,31.8337,232060.0
2017-09-19 15:40:00,38.34,38.35,38.31,38.32,192515.0,31.8254,31.8337,31.8005,31.8088,192515.0
2017-09-19 15:50:00,38.32,38.34,38.3,38.32,565596.0,31.8088,31.8254,31.7922,31.8088,565596.0
2017-09-20 09:30:00,38.36,38.39,38.26,38.33,545289.0,31.842,31.8669,31.759,31.8171,545289.0
2017-09-20 09:40:00,38.34,38.35,38.29,38.33,138535.0,31.8254,31.8337,31.7839,31.8171,138535.0
2017-09-20 09:50:00,38.32,38.33,38.26,38.27,250273.0,31.8088,31.8171,31.759,31.7673,250273.0
2017-09-20 10:00:00,38.27,38.29,38.2,38.2,418631.0,31.7673,31.7839,31.7092,31.7092,418631.0
2017-09-20 10:10:00,38.21,38.21,38.08,38.1,469573.0,31.7175,31.7175,31.6096,31.6262,469573.0
2017-09-20 10:20:00,38.1,38.12,37.97,38.0,408389.0,31.6262,31.6428,31.5183,31.5432,408389.0
2017-09-20 10:30:00,38.0,38.05,37.98,38.02,124202.0,31.5432,31.5847,31.5266,31.5598,124202.0
2017-09-20 10:40:00,38.01,38.06,38.01,38.02,277654.0,31.5515,31.593,31.5515,31.5598,277654.0
2017-09-20 10:50:00,38.01,38.07,37.94,37.95,410698.0,31.5515,31.6013,31.4934,31.5017,410698.0
2017-09-20 11:00:00,37.95,37.97,37.92,37.93,312820.0,31.5017,31.5183,31.4768,31.4851,312820.0
2017-09-20 11:10:00,37.93,37.93,37.84,37.87,273782.0,31.4851,31.4851,31.4104,31.4353,273782.0
2017-09-20 11:20:00,37.87,37.9,37.83,37.88,113811.0,31.4353,31.4602,31.4021,31.4436,113811.0
2017-09-20 11:30:00,37.87,37.89,37.83,37.84,135927.0,31.4353,31.4519,31.4021,31.4104,135927.0
2017-09-20 11:40:00,37.84,37.86,37.81,37.83,125122.0,31.4104,31.427,31.3855,31.4021,125122.0
2017-09-20 11:50:00,37.82,37.82,37.76,37.79,158819.0,31.3938,31.3938,31.344,31.3689,158819.0
2017-09-20 12:00:00,37.79,37.81,37.78,37.8,67500.0,31.3689,31.3855,31.3606,31.3772,67500.0
2017-09-20 12:10:00,37.79,37.87,37.79,37.87,146697.0,31.3689,31.4353,31.3689,31.4353,146697.0
2017-09-20 12:20:00,37.87,37.95,37.86,37.94,96257.0,31.4353,31.5017,31.427,31.4934,96257.0
2017-09-20 12:30:00,37.94,37.96,37.92,37.95,111372.0,31.4934,31.51,31.4768,31.5017,111372.0
2017-09-20 12:40:00,37.96,37.99,37.95,37.95,105746.0,31.51,31.5349,31.5017,31.5017,105746.0
2017-09-20 12:50:00,37.96,37.98,37.96,37.97,44899.0,31.51,31.5266,31.51,31.5183,44899.0
2017-09-20 13:00:00,37.96,37.98,37.9,37.9,68337.0,31.51,31.5266,31.4602,31.4602,68337.0
2017-09-20 13:10:00,37.91,37.92,37.83,37.84,87249.0,31.4685,31.4768,31.4021,31.4104,87249.0
2017-09-20 13:20:00,37.84,37.84,37.82,37.84,36726.0,31.4104,31.4104,31.3938,31.4104,36726.0
2017-09-20 13:30:00,37.84,37.85,37.82,37.84,64640.0,31.4104,31.4187,31.3938,31.4104,64640.0
2017-09-20 13:40:00,37.84,37.86,37.83,37.84,69722.0,31.4104,31.427,31.4021,31.4104,69722.0
2017-09-20 13:50:00,37.84,37.85,37.77,37.8,168189.0,31.4104,31.4187,31.3523,31.3772,168189.0
2017-09-20 14:00:00,37.79,37.82,37.63,37.64,161431.0,31.3689,31.3938,31.2361,31.2444,161431.0
2017-09-20 14:10:00,37.64,37.71,37.59,37.63,161413.0,31.2444,31.3025,31.2029,31.2361,161413.0
2017-09-20 14:20:00,37.62,37.62,37.46,37.52,220967.0,31.2278,31.2278,31.095,31.1448,220967.0
2017-09-20 14:30:00,37.52,37.54,37.44,37.51,200151.0,31.1448,31.1614,31.0784,31.1365,200151.0
2017-09-20 14:40:00,37.5,37.67,37.46,37.66,141669.0,31.1282,31.2693,31.095,31.261,141669.0
2017-09-20 14:50:00,37.66,37.67,37.61,37.64,144469.0,31.261,31.2693,31.2195,31.2444,144469.0
2017-09-20 15:00:00,37.64,37.65,37.62,37.64,70736.0,31.2444,31.2527,31.2278,31.2444,70736.0
2017-09-20 15:10:00,37.64,37.73,37.64,37.73,94633.0,31.2444,31.3191,31.2444,31.3191,94633.0
2017-09-20 15:20:00,37.73,37.75,37.7,37.75,145656.0,31.3191,31.3357,31.2942,31.3357,145656.0
2017-09-20 15:30:00,37.75,37.81,37.74,37.8,200029.0,31.3357,31.3855,31.3274,31.3772,200029.0
2017-09-20 15:40:00,37.8,37.8,37.76,37.8,160066.0,31.3772,31.3772,31.344,31.3772,160066.0
2017-09-20 15:50:00,37.8,37.84,37.79,37.83,352440.0,31.3772,31.4104,31.3689,31.4021,352440.0
2017-09-21 09:30:00,37.79,37.95,37.75,37.77,347059.0,31.3689,31.5017,31.3357,31.3523,347059.0
2017-09-21 09:40:00,37.77,37.85,37.66,37.82,277185.0,31.3523,31.4187,31.261,31.3938,277185.0
2017-09-21 09:50:00,37.83,37.91,37.82,37.86,124028.0,31.4021,31.4685,31.3938,31.427,124028.0
2017-09-21 10:00:00,37.85,37.87,37.79,37.81,129787.0,31.4187,31.4353,31.3689,31.3855,129787.0
2017-09-21 10:10:00,37.82,37.85,37.79,37.81,83354.0,31.3938,31.4187,31.3689,31.3855,83354.0
2017-09-21 10:20:00,37.81,37.82,37.74,37.78,114081.0,31.3855,31.3938,31.3274,31.3606,114081.0
2017-09-21 10:30:00,37.77,37.81,37.76,37.77,79504.0,31.3523,31.3855,31.344,31.3523,79504.0
2017-09-21 10:40:00,37.77,37.81,37.73,37.81,99530.0,31.3523,31.3855,31.3191,31.3855,99530.0
2017-09-21 10:50:00,37.81,37.86,37.81,37.84,174113.0,31.3855,31.427,31.3855,31.4104,174113.0
2017-09-21 11:00:00,37.84,37.91,37.81,37.91,97244.0,31.4104,31.4685,31.3855,31.4685,97244.0
2017-09-21 11:10:00,37.92,37.99,37.91,37.98,64463.0,31.4768,31.5349,31.4685,31.5266,64463.0
2017-09-21 11:20:00,37.99,38.01,37.96,37.97,83578.0,31.5349,31.5515,31.51,31.5183,83578.0
2017-09-21 11:30:00,37.96,38.0,37.96,37.99,94191.0,31.51,31.5432,31.51,31.5349,94191.0
2017-09-21 11:40:00,38.0,38.04,37.99,38.04,65477.0,31.5432,31.5764,31.5349,31.5764,65477.0
2017-09-21 11:50:00,38.04,38.05,38.01,38.04,86746.0,31.5764,31.5847,31.5515,31.5764,86746.0
2017-09-21 12:00:00,38.04,38.06,38.02,38.02,53028.0,31.5764,31.593,31.5598,31.5598,53028.0
2017-09-21 12:10:00,38.02,38.06,38.02,38.03,61178.0,31.5598,31.593,31.5598,31.5681,61178.0
2017-09-21 12:20:00,38.04,38.06,38.02,38.05,89976.0,31.5764,31.593,31.5598,31.5847,89976.0
2017-09-21 12:30:00,38.05,38.11,38.05,38.11,77685.0,31.5847,31.6345,31.5847,31.6345,77685.0
2017-09-21 12:40:00,38.11,38.12,38.05,38.09,137986.0,31.6345,31.6428,31.5847,31.6179,137986.0
2017-09-21 12:50:00,38.08,38.09,38.06,38.08,71761.0,31.6096,31.6179,31.593,31.6096,71761.0
2017-09-21 13:00:00,38.08,38.12,38.07,38.12,52902.0,31.6096,31.6428,31.6013,31.6428,52902.0
2017-09-21 13:10:00,38.11,38.12,38.09,38.11,77024.0,31.6345,31.6428,31.6179,31.6345,77024.0
2017-09-21 13:20:00,38.11,38.14,38.1,38.12,67844.0,31.6345,31.6594,31.6262,31.6428,67844.0
2017-09-21 13:30:00,38.11,38.12,38.09,38.09,41442.0,31.6345,31.6428,31.6179,31.6179,41442.0
2017-09-21 13:40:00,38.09,38.14,38.09,38.1,111031.0,31.6179,31.6594,31.6179,31.6262,111031.0
2017-09-21 13:50:00,38.1,38.16,38.1,38.16,60924.0,31.6262,31.676,31.6262,31.676,60924.0
2017-09-21 14:00:00,38.16,38.17,38.12,38.17,97588.0,31.676,31.6843,31.6428,31.6843,97588.0
2017-09-21 14:10:00,38.17,38.22,38.16,38.22,126823.0,31.6843,31.7258,31.676,31.7258,126823.0
2017-09-21 14:20:00,38.22,38.23,38.18,38.19,182210.0,31.7258,31.7341,31.6926,31.7009,182210.0
2017-09-21 14:30:00,38.2,38.22,38.19,38.22,122782.0,31.7092,31.7258,31.7009,31.7258,122782.0
2017-09-21 14:40:00,38.22,38.22,38.16,38.19,146581.0,31.7258,31.7258,31.676,31.7009,146581.0
2017-09-21 14:50:00,38.19,38.24,38.18,38.23,198692.0,31.7009,31.7424,31.6926,31.7341,198692.0
2017-09-21 15:00:00,38.23,38.23,38.2,38.22,144936.0,31.7341,31.7341,31.7092,31.7258,144936.0
2017-09-21 15:10:00,38.21,38.22,38.18,38.19,129823.0,31.7175,31.7258,31.6926,31.7009,129823.0
2017-09-21 15:20:00,38.19,38.28,38.18,38.28,211900.0,31.7009,31.7756,31.6926,31.7756,211900.0
2017-09-21 15:30:00,38.27,38.33,38.25,38.27,450375.0,31.7673,31.8171,31.7507,31.7673,450375.0
2017-09-21 15:40:00,38.27,38.29,38.26,38.27,316372.0,31.7673,31.7839,31.759,31.7673,316372.0
2017-09-21 15:50:00,38.27,38.28,38.21,38.24,1114471.0,31.7673,31.7756,31.7175,31.7424,1114471.0
2017-09-22 09:30:00,37.7,37.78,37.59,37.75,533627.0,31.2942,31.3606,31.2029,31.3357,533627.0
2017-09-22 09:40:00,37.76,37.8,37.68,37.72,200003.0,31.344,31.3772,31.2776,31.3108,200003.0
2017-09-22 09:50:00,37.73,37.73,37.62,37.62,149634.0,31.3191,31.3191,31.2278,31.2278,149634.0
2017-09-22 10:00:00,37.63,37.73,37.6,37.72,174702.0,31.2361,31.3191,31.2112,31.3108,174702.0
2017-09-22 10:10:00,37.72,37.72,37.65,37.66,91774.0,31.3108,31.3108,31.2527,31.261,91774.0
2017-09-22 10:20:00,37.67,37.75,37.67,37.71,94110.0,31.2693,31.3357,31.2693,31.3025,94110.0
2017-09-22 10:30:00,37.72,37.8,37.7,37.8,80522.0,31.3108,31.3772,31.2942,31.3772,80522.0
2017-09-22 10:40:00,37.8,37.81,37.76,37.77,114604.0,31.3772,31.3855,31.344,31.3523,114604.0
2017-09-22 10:50:00,37.77,37.8,37.72,37.73,50289.0,31.3523,31.3772,31.3108,31.3191,50289.0
2017-09-22 11:00:00,37.74,37.79,37.73,37.77,63996.0,31.3274,31.3689,31.3191,31.3523,63996.0
2017-09-22 11:10:00,37.77,37.79,37.75,37.77,55238.0,31.3523,31.3689,31.3357,31.3523,55238.0
2017-09-22 11:20:00,37.78,37.81,37.76,37.78,80973.0,31.3606,31.3855,31.344,31.3606,80973.0
2017-09-22 11:30:00,37.77,37.81,37.76,37.8,45162.0,31.3523,31.3855,31.344,31.3772,45162.0
2017-09-22 11:40:00,37.8,37.81,37.75,37.76,68485.0,31.3772,31.3855,31.3357,31.344,68485.0
2017-09-22 11:50:00,37.75,37.79,37.73,37.77,110457.0,31.3357,31.3689,31.3191,31.3523,110457.0
2017-09-22 12:00:00,37.77,37.8,37.76,37.78,101842.0,31.3523,31.3772,31.344,31.3606,101842.0
2017-09-22 12:10:00,37.78,37.79,37.73,37.73,43303.0,31.3606,31.3689,31.3191,31.3191,43303.0
2017-09-22 12:20:00,37.73,37.77,37.73,37.75,55965.0,31.3191,31.3523,31.3191,31.3357,55965.0
2017-09-22 12:30:00,37.75,37.78,37.74,37.77,53682.0,31.3357,31.3606,31.3274,31.3523,53682.0
2017-09-22 12:40:00,37.78,37.8,37.77,37.79,38597.0,31.3606,31.3772,31.3523,31.3689,38597.0
2017-09-22 12:50:00,37.79,37.79,37.75,37.76,77151.0,31.3689,31.3689,31.3357,31.344,77151.0
2017-09-22 13:00:00,37.75,37.76,37.73,37.73,53136.0,31.3357,31.344,31.3191,31.3191,53136.0
2017-09-22 13:10:00,37.73,37.74,37.69,37.71,100572.0,31.3191,31.3274,31.2859,31.3025,100572.0
2017-09-22 13:20:00,37.71,37.74,37.71,37.73,26670.0,31.3025,31.3274,31.3025,31.3191,26670.0
2017-09-22 13:30:00,37.72,37.74,37.69,37.72,43727.0,31.3108,31.3274,31.2859,31.3108,43727.0
2017-09-22 13:40:00,37.72,37.73,37.7,37.7,31062.0,31.3108,31.3191,31.2942,31.2942,31062.0
2017-09-22 13:50:00,37.7,37.76,37.69,37.74,75447.0,31.2942,31.344,31.2859,31.3274,75447.0
2017-09-22 14:00:00,37.75,37.79,37.74,37.76,64066.0,31.3357,31.3689,31.3274,31.344,64066.0
2017-09-22 14:10:00,37.77,37.78,37.74,37.75,40937.0,31.3523,31.3606,31.3274,31.3357,40937.0
2017-09-22 14:20:00,37.75,37.81,37.74,37.8,69826.0,31.3357,31.3855,31.3274,31.3772,69826.0
2017-09-22 14:30:00,37.8,37.83,37.78,37.79,71473.0,31.3772,31.4021,31.3606,31.3689,71473.0
2017-09-22 14:40:00,37.8,37.8,37.74,37.75,114916.0,31.3772,31.3772,31.3274,31.3357,114916.0
2017-09-22 14:50:00,37.75,37.75,37.72,37.72,70335.0,31.3357,31.3357,31.3108,31.3108,70335.0
2017-09-22 15:00:00,37.72,37.73,37.71,37.71,43402.0,31.3108,31.3191,31.3025,31.3025,43402.0
2017-09-22 15:10:00,37.71,37.72,37.71,37.72,50381.0,31.3025,31.3108,31.3025,31.3108,50381.0
2017-09-22 15:20:00,37.71,37.75,37.69,37.75,144268.0,31.3025,31.3357,31.2859,31.3357,144268.0
2017-09-22 15:30:00,37.75,37.76,37.72,37.72,93399.0,31.3357,31.344,31.3108,31.3108,93399.0
2017-09-22 15:40:00,37.73,37.75,37.72,37.75,128354.0,31.3191,31.3357,31.3108,31.3357,128354.0
2017-09-22 15:50:00,37.75,37.78,37.74,37.75,326683.0,31.3357,31.3606,31.3274,31.3357,326683.0
2017-09-25 09:30:00,37.5,37.5,37.34,37.39,259642.0,31.1282,31.1282,30.9954,31.0369,259642.0
2017-09-25 09:40:00,37.39,37.4,37.33,37.34,221521.0,31.0369,31.0452,30.9871,30.9954,221521.0
2017-09-25 09:50:00,37.33,37.42,37.33,37.35,209942.0,30.9871,31.0618,30.9871,31.0037,209942.0
2017-09-25 10:00:00,37.35,37.39,37.3,37.37,132775.0,31.0037,31.0369,30.9622,31.0203,132775.0
2017-09-25 10:10:00,37.37,37.41,37.35,37.39,196209.0,31.0203,31.0535,31.0037,31.0369,196209.0
2017-09-25 10:20:00,37.38,37.39,37.35,37.38,80949.0,31.0286,31.0369,31.0037,31.0286,80949.0
2017-09-25 10:30:00,37.37,37.38,37.28,37.29,219402.0,31.0203,31.0286,30.9456,30.9539,219402.0
2017-09-25 10:40:00,37.28,37.29,37.21,37.23,58913.0,30.9456,30.9539,30.8874,30.904,58913.0
2017-09-25 10:50:00,37.22,37.24,37.19,37.21,97092.0,30.8957,30.9123,30.8708,30.8874,97092.0
2017-09-25 11:00:00,37.21,37.22,37.08,37.14,126442.0,30.8874,30.8957,30.7795,30.8293,126442.0
2017-09-25 11:10:00,37.14,37.16,37.12,37.13,103442.0,30.8293,30.8459,30.8127,30.821,103442.0
2017-09-25 11:20:00,37.13,37.14,37.09,37.13,97574.0,30.821,30.8293,30.7878,30.821,97574.0
2017-09-25 11:30:00,37.13,37.16,37.12,37.13,104575.0,30.821,30.8459,30.8127,30.821,104575.0
2017-09-25 11:40:00,37.12,37.14,37.07,37.07,75279.0,30.8127,30.8293,30.7712,30.7712,75279.0
2017-09-25 11:50:00,37.08,37.08,37.01,37.02,68448.0,30.7795,30.7795,30.7214,30.7297,68448.0
2017-09-25 12:00:00,37.02,37.04,37.0,37.02,47346.0,30.7297,30.7463,30.7131,30.7297,47346.0
2017-09-25 12:10:00,37.02,37.02,36.9,36.93,131354.0,30.7297,30.7297,30.6301,30.655,131354.0
2017-09-25 12:20:00,36.92,36.92,36.87,36.87,181328.0,30.6467,30.6467,30.6052,30.6052,181328.0
2017-09-25 12:30:00,36.88,36.95,36.86,36.95,90606.0,30.6135,30.6716,30.5969,30.6716,90606.0
2017-09-25 12:40:00,36.95,37.0,36.94,36.96,49479.0,30.6716,30.7131,30.6633,30.6799,49479.0
2017-09-25 12:50:00,36.96,37.02,36.96,37.0,50859.0,30.6799,30.7297,30.6799,30.7131,50859.0
2017-09-25 13:00:00,37.01,37.01,36.98,36.98,76332.0,30.7214,30.7214,30.6965,30.6965,76332.0
2017-09-25 13:10:00,36.98,36.99,36.95,36.98,69135.0,30.6965,30.7048,30.6716,30.6965,69135.0
2017-09-25 13:20:00,36.98,37.04,36.97,36.99,76700.0,30.6965,30.7463,30.6882,30.7048,76700.0
2017-09-25 13:30:00,36.99,37.03,36.97,37.01,47516.0,30.7048,30.738,30.6882,30.7214,47516.0
2017-09-25 13:40:00,37.01,37.04,37.01,37.04,72046.0,30.7214,30.7463,30.7214,30.7463,72046.0
2017-09-25 13:50:00,37.03,37.04,37.0,37.02,73065.0,30.738,30.7463,30.7131,30.7297,73065.0
2017-09-25 14:00:00,37.02,37.05,36.99,37.01,82395.0,30.7297,30.7546,30.7048,30.7214,82395.0
2017-09-25 14:10:00,37.0,37.01,36.96,36.97,84749.0,30.7131,30.7214,30.6799,30.6882,84749.0
2017-09-25 14:20:00,36.97,36.98,36.93,36.94,62098.0,30.6882,30.6965,30.655,30.6633,62098.0
2017-09-25 14:30:00,36.94,36.96,36.92,36.95,68332.0,30.6633,30.6799,30.6467,30.6716,68332.0
2017-09-25 14:40:00,36.95,36.95,36.93,36.94,80401.0,30.6716,30.6716,30.655,30.6633,80401.0
2017-09-25 14:50:00,36.94,36.96,36.92,36.96,95059.0,30.6633,30.6799,30.6467,30.6799,95059.0
2017-09-25 15:00:00,36.95,37.0,36.93,36.99,85278.0,30.6716,30.7131,30.655,30.7048,85278.0
2017-09-25 15:10:00,36.99,37.03,36.96,37.03,88116.0,30.7048,30.738,30.6799,30.738,88116.0
2017-09-25 15:20:00,37.02,37.03,37.0,37.02,109594.0,30.7297,30.738,30.7131,30.7297,109594.0
2017-09-25 15:30:00,37.02,37.07,37.01,37.07,158647.0,30.7297,30.7712,30.7214,30.7712,158647.0
2017-09-25 15:40:00,37.07,37.15,37.04,37.15,200722.0,30.7712,30.8376,30.7463,30.8376,200722.0
2017-09-25 15:50:00,37.15,37.15,37.05,37.08,340177.0,30.8376,30.8376,30.7546,30.7795,340177.0
2017-09-26 09:30:00,37.09,37.32,37.09,37.27,434179.0,30.7878,30.9788,30.7878,30.9373,434179.0
2017-09-26 09:40:00,37.27,37.27,37.12,37.12,225583.0,30.9373,30.9373,30.8127,30.8127,225583.0
2017-09-26 09:50:00,37.12,37.19,37.11,37.15,257080.0,30.8127,30.8708,30.8044,30.8376,257080.0
2017-09-26 10:00:00,37.14,37.22,37.14,37.21,232828.0,30.8293,30.8957,30.8293,30.8874,232828.0
2017-09-26 10:10:00,37.21,37.27,37.2,37.25,182406.0,30.8874,30.9373,30.8791,30.9206,182406.0
2017-09-26 10:20:00,37.25,37.26,37.21,37.22,88399.0,30.9206,30.929,30.8874,30.8957,88399.0
2017-09-26 10:30:00,37.22,37.23,37.16,37.19,154281.0,30.8957,30.904,30.8459,30.8708,154281.0
2017-09-26 10:40:00,37.2,37.23,37.17,37.22,153677.0,30.8791,30.904,30.8542,30.8957,153677.0
2017-09-26 10:50:00,37.22,37.27,37.18,37.19,103180.0,30.8957,30.9373,30.8625,30.8708,103180.0
2017-09-26 11:00:00,37.2,37.2,37.07,37.08,209866.0,30.8791,30.8791,30.7712,30.7795,209866.0
2017-09-26 11:10:00,37.08,37.1,37.06,37.08,69780.0,30.7795,30.7961,30.7629,30.7795,69780.0
2017-09-26 11:20:00,37.09,37.1,37.02,37.05,75901.0,30.7878,30.7961,30.7297,30.7546,75901.0
2017-09-26 11:30:00,37.05,37.05,36.96,36.97,123045.0,30.7546,30.7546,30.6799,30.6882,123045.0
2017-09-26 11:40:00,36.97,36.99,36.95,36.95,108249.0,30.6882,30.7048,30.6716,30.6716,108249.0
2017-09-26 11:50:00,36.96,36.97,36.93,36.94,94339.0,30.6799,30.6882,30.655,30.6633,94339.0
2017-09-26 12:00:00,36.94,37.01,36.93,37.01,46982.0,30.6633,30.7214,30.655,30.7214,46982.0
2017-09-26 12:10:00,37.0,37.02,36.99,37.02,32122.0,30.7131,30.7297,30.7048,30.7297,32122.0
2017-09-26 12:20:00,37.02,37.02,36.95,36.96,56028.0,30.7297,30.7297,30.6716,30.6799,56028.0
2017-09-26 12:30:00,36.97,37.04,36.96,37.02,115793.0,30.6882,30.7463,30.6799,30.7297,115793.0
2017-09-26 12:40:00,37.01,37.02,36.95,36.98,48628.0,30.7214,30.7297,30.6716,30.6965,48628.0
2017-09-26 12:50:00,36.98,37.02,36.98,37.01,36285.0,30.6965,30.7297,30.6965,30.7214,36285.0
2017-09-26 13:00:00,37.01,37.05,37.0,37.05,40907.0,30.7214,30.7546,30.7131,30.7546,40907.0
2017-09-26 13:10:00,37.05,37.21,37.04,37.18,176909.0,30.7546,30.8874,30.7463,30.8625,176909.0
2017-09-26 13:20:00,37.18,37.24,37.17,37.22,205993.0,30.8625,30.9123,30.8542,30.8957,205993.0
2017-09-26 13:30:00,37.22,37.24,37.2,37.2,23678.0,30.8957,30.9123,30.8791,30.8791,23678.0
2017-09-26 13:40:00,37.2,37.22,37.17,37.18,31608.0,30.8791,30.8957,30.8542,30.8625,31608.0
2017-09-26 13:50:00,37.18,37.18,37.16,37.17,28533.0,30.8625,30.8625,30.8459,30.8542,28533.0
2017-09-26 14:00:00,37.17,37.19,37.13,37.15,51588.0,30.8542,30.8708,30.821,30.8376,51588.0
2017-09-26 14:10:00,37.15,37.15,37.12,37.12,28177.0,30.8376,30.8376,30.8127,30.8127,28177.0
2017-09-26 14:20:00,37.13,37.17,37.12,37.17,59024.0,30.821,30.8542,30.8127,30.8542,59024.0
2017-09-26 14:30:00,37.16,37.17,37.15,37.16,31107.0,30.8459,30.8542,30.8376,30.8459,31107.0
2017-09-26 14:40:00,37.16,37.16,37.15,37.16,27906.0,30.8459,30.8459,30.8376,30.8459,27906.0
2017-09-26 14:50:00,37.16,37.18,37.15,37.16,54836.0,30.8459,30.8625,30.8376,30.8459,54836.0
2017-09-26 15:00:00,37.16,37.17,37.15,37.16,57585.0,30.8459,30.8542,30.8376,30.8459,57585.0
2017-09-26 15:10:00,37.16,37.18,37.14,37.18,91360.0,30.8459,30.8625,30.8293,30.8625,91360.0
2017-09-26 15:20:00,37.18,37.23,37.17,37.23,183476.0,30.8625,30.904,30.8542,30.904,183476.0
2017-09-26 15:30:00,37.23,37.25,37.21,37.25,163806.0,30.904,30.9206,30.8874,30.9206,163806.0
2017-09-26 15:40:00,37.25,37.25,37.14,37.16,364172.0,30.9206,30.9206,30.8293,30.8459,364172.0
2017-09-26 15:50:00,37.16,37.16,37.1,37.12,586857.0,30.8459,30.8459,30.7961,30.8127,586857.0
2017-09-27 09:30:00,37.27,37.31,37.01,37.15,427743.0,30.9373,30.9705,30.7214,30.8376,427743.0
2017-09-27 09:40:00,37.15,37.28,37.14,37.18,170454.0,30.8376,30.9456,30.8293,30.8625,170454.0
2017-09-27 09:50:00,37.18,37.2,37.14,37.19,88658.0,30.8625,30.8791,30.8293,30.8708,88658.0
2017-09-27 10:00:00,37.19,37.24,37.16,37.17,95340.0,30.8708,30.9123,30.8459,30.8542,95340.0
2017-09-27 10:10:00,37.17,37.17,37.1,37.15,90010.0,30.8542,30.8542,30.7961,30.8376,90010.0
2017-09-27 10:20:00,37.15,37.19,37.13,37.19,44540.0,30.8376,30.8708,30.821,30.8708,44540.0
2017-09-27 10:30:00,37.19,37.22,37.13,37.18,61668.0,30.8708,30.8957,30.821,30.8625,61668.0
2017-09-27 10:40:00,37.17,37.26,37.17,37.2,99500.0,30.8542,30.929,30.8542,30.8791,99500.0
2017-09-27 10:50:00,37.19,37.23,37.15,37.16,106789.0,30.8708,30.904,30.8376,30.8459,106789.0
2017-09-27 11:00:00,37.16,37.2,37.14,37.19,45060.0,30.8459,30.8791,30.8293,30.8708,45060.0
2017-09-27 11:10:00,37.19,37.21,37.18,37.2,47861.0,30.8708,30.8874,30.8625,30.8791,47861.0
2017-09-27 11:20:00,37.21,37.21,37.16,37.18,76934.0,30.8874,30.8874,30.8459,30.8625,76934.0
2017-09-27 11:30:00,37.18,37.18,37.11,37.12,138990.0,30.8625,30.8625,30.8044,30.8127,138990.0
2017-09-27 11:40:00,37.11,37.12,37.05,37.05,150361.0,30.8044,30.8127,30.7546,30.7546,150361.0
2017-09-27 11:50:00,37.05,37.07,37.03,37.06,74168.0,30.7546,30.7712,30.738,30.7629,74168.0
2017-09-27 12:00:00,37.07,37.07,37.01,37.03,58075.0,30.7712,30.7712,30.7214,30.738,58075.0
2017-09-27 12:10:00,37.04,37.04,37.01,37.02,42507.0,30.7463,30.7463,30.7214,30.7297,42507.0
2017-09-27 12:20:00,37.02,37.07,37.01,37.05,83920.0,30.7297,30.7712,30.7214,30.7546,83920.0
2017-09-27 12:30:00,37.05,37.1,37.04,37.1,45868.0,30.7546,30.7961,30.7463,30.7961,45868.0
2017-09-27 12:40:00,37.1,37.11,37.08,37.09,56399.0,30.7961,30.8044,30.7795,30.7878,56399.0
2017-09-27 12:50:00,37.09,37.14,37.08,37.14,28786.0,30.7878,30.8293,30.7795,30.8293,28786.0
2017-09-27 13:00:00,37.14,37.14,37.1,37.14,48079.0,30.8293,30.8293,30.7961,30.8293,48079.0
2017-09-27 13:10:00,37.14,37.16,37.1,37.15,85389.0,30.8293,30.8459,30.7961,30.8376,85389.0
2017-09-27 13:20:00,37.15,37.17,37.13,37.15,53971.0,30.8376,30.8542,30.821,30.8376,53971.0
2017-09-27 13:30:00,37.16,37.16,37.15,37.16,13538.0,30.8459,30.8459,30.8376,30.8459,13538.0
2017-09-27 13:40:00,37.16,37.17,37.13,37.16,60767.0,30.8459,30.8542,30.821,30.8459,60767.0
2017-09-27 13:50:00,37.16,37.19,37.16,37.17,29266.0,30.8459,30.8708,30.8459,30.8542,29266.0
2017-09-27 14:00:00,37.18,37.23,37.17,37.23,171104.0,30.8625,30.904,30.8542,30.904,171104.0
2017-09-27 14:10:00,37.23,37.3,37.22,37.26,88735.0,30.904,30.9622,30.8957,30.929,88735.0
2017-09-27 14:20:00,37.26,37.26,37.24,37.26,67409.0,30.929,30.929,30.9123,30.929,67409.0
2017-09-27 14:30:00,37.26,37.28,37.23,37.25,100191.0,30.929,30.9456,30.904,30.9206,100191.0
2017-09-27 14:40:00,37.25,37.27,37.23,37.24,55917.0,30.9206,30.9373,30.904,30.9123,55917.0
2017-09-27 14:50:00,37.23,37.27,37.22,37.27,84139.0,30.904,30.9373,30.8957,30.9373,84139.0
2017-09-27 15:00:00,37.27,37.32,37.26,37.28,155546.0,30.9373,30.9788,30.929,30.9456,155546.0
2017-09-27 15:10:00,37.28,37.3,37.25,37.27,129526.0,30.9456,30.9622,30.9206,30.9373,129526.0
2017-09-27 15:20:00,37.26,37.36,37.26,37.34,163673.0,30.929,31.012,30.929,30.9954,163673.0
2017-09-27 15:30:00,37.34,37.35,37.3,37.32,98604.0,30.9954,31.0037,30.9622,30.9788,98604.0
2017-09-27 15:40:00,37.32,37.33,37.27,37.27,127552.0,30.9788,30.9871,30.9373,30.9373,127552.0
2017-09-27 15:50:00,37.27,37.27,37.22,37.22,348471.0,30.9373,30.9373,30.8957,30.8957,348471.0
2017-09-28 09:30:00,36.93,36.97,36.79,36.83,545632.0,30.655,30.6882,30.5388,30.572,545632.0
2017-09-28 09:40:00,36.83,36.91,36.83,36.89,308961.0,30.572,30.6384,30.572,30.6218,308961.0
2017-09-28 09:50:00,36.89,36.93,36.84,36.93,331224.0,30.6218,30.655,30.5803,30.655,331224.0
2017-09-28 10:00:00,36.93,36.96,36.87,36.9,160846.0,30.655,30.6799,30.6052,30.6301,160846.0
2017-09-28 10:10:00,36.9,36.9,36.79,36.8,252382.0,30.6301,30.6301,30.5388,30.5471,252382.0
2017-09-28 10:20:00,36.8,36.94,36.79,36.91,187624.0,30.5471,30.6633,30.5388,30.6384,187624.0
2017-09-28 10:30:00,36.91,36.93,36.87,36.9,116266.0,30.6384,30.655,30.6052,30.6301,116266.0
2017-09-28 10:40:00,36.9,36.96,36.89,36.95,186079.0,30.6301,30.6799,30.6218,30.6716,186079.0
2017-09-28 10:50:00,36.94,36.98,36.92,36.92,196183.0,30.6633,30.6965,30.6467,30.6467,196183.0
2017-09-28 11:00:00,36.93,36.96,36.92,36.95,240006.0,30.655,30.6799,30.6467,30.6716,240006.0
2017-09-28 11:10:00,36.95,36.98,36.93,36.93,159675.0,30.6716,30.6965,30.655,30.655,159675.0
2017-09-28 11:20:00,36.94,36.99,36.92,36.98,115392.0,30.6633,30.7048,30.6467,30.6965,115392.0
2017-09-28 11:30:00,36.98,37.0,36.95,37.0,137933.0,30.6965,30.7131,30.6716,30.7131,137933.0
2017-09-28 11:40:00,36.99,37.0,36.95,36.95,97463.0,30.7048,30.7131,30.6716,30.6716,97463.0
2017-09-28 11:50:00,36.95,36.96,36.93,36.95,42256.0,30.6716,30.6799,30.655,30.6716,42256.0
2017-09-28 12:00:00,36.95,36.98,36.94,36.95,218819.0,30.6716,30.6965,30.6633,30.6716,218819.0
2017-09-28 12:10:00,36.96,37.0,36.95,37.0,53862.0,30.6799,30.7131,30.6716,30.7131,53862.0
2017-09-28 12:20:00,36.99,37.0,36.97,36.97,51981.0,30.7048,30.7131,30.6882,30.6882,51981.0
2017-09-28 12:30:00,36.98,37.0,36.97,37.0,56751.0,30.6965,30.7131,30.6882,30.7131,56751.0
2017-09-28 12:40:00,37.0,37.0,36.98,37.0,31204.0,30.7131,30.7131,30.6965,30.7131,31204.0
2017-09-28 12:50:00,36.99,37.06,36.99,37.06,73479.0,30.7048,30.7629,30.7048,30.7629,73479.0
2017-09-28 13:00:00,37.06,37.08,37.04,37.07,62450.0,30.7629,30.7795,30.7463,30.7712,62450.0
2017-09-28 13:10:00,37.06,37.07,37.05,37.07,55577.0,30.7629,30.7712,30.7546,30.7712,55577.0
2017-09-28 13:20:00,37.07,37.07,37.06,37.07,34631.0,30.7712,30.7712,30.7629,30.7712,34631.0
2017-09-28 13:30:00,37.07,37.07,37.01,37.05,104021.0,30.7712,30.7712,30.7214,30.7546,104021.0
2017-09-28 13:40:00,37.04,37.07,37.04,37.07,90421.0,30.7463,30.7712,30.7463,30.7712,90421.0
2017-09-28 13:50:00,37.07,37.07,37.04,37.05,58310.0,30.7712,30.7712,30.7463,30.7546,58310.0
2017-09-28 14:00:00,37.05,37.05,37.04,37.05,35563.0,30.7546,30.7546,30.7463,30.7546,35563.0
2017-09-28 14:10:00,37.04,37.1,37.04,37.09,99181.0,30.7463,30.7961,30.7463,30.7878,99181.0
2017-09-28 14:20:00,37.08,37.1,37.07,37.09,98291.0,30.7795,30.7961,30.7712,30.7878,98291.0
2017-09-28 14:30:00,37.09,37.09,37.07,37.09,98864.0,30.7878,30.7878,30.7712,30.7878,98864.0
2017-09-28 14:40:00,37.09,37.09,37.07,37.07,68373.0,30.7878,30.7878,30.7712,30.7712,68373.0
2017-09-28 14:50:00,37.07,37.09,37.07,37.09,77458.0,30.7712,30.7878,30.7712,30.7878,77458.0
2017-09-28 15:00:00,37.09,37.09,37.06,37.06,84758.0,30.7878,30.7878,30.7629,30.7629,84758.0
2017-09-28 15:10:00,37.06,37.07,37.05,37.06,85539.0,30.7629,30.7712,30.7546,30.7629,85539.0
2017-09-28 15:20:00,37.05,37.06,37.01,37.05,180864.0,30.7546,30.7629,30.7214,30.7546,180864.0
2017-09-28 15:30:00,37.05,37.05,36.99,36.99,195603.0,30.7546,30.7546,30.7048,30.7048,195603.0
2017-09-28 15:40:00,36.99,37.01,36.99,37.01,547515.0,30.7048,30.7214,30.7048,30.7214,547515.0
2017-09-28 15:50:00,37.0,37.06,36.99,37.05,617359.0,30.7131,30.7629,30.7048,30.7546,617359.0
2017-09-29 09:30:00,37.26,37.52,37.26,37.48,289205.0,30.929,31.1448,30.929,31.1116,289205.0
2017-09-29 09:40:00,37.47,37.47,37.41,37.45,104278.0,31.1033,31.1033,31.0535,31.0867,104278.0
2017-09-29 09:50:00,37.45,37.46,37.39,37.39,150160.0,31.0867,31.095,31.0369,31.0369,150160.0
2017-09-29 10:00:00,37.39,37.44,37.37,37.41,78077.0,31.0369,31.0784,31.0203,31.0535,78077.0
2017-09-29 10:10:00,37.4,37.4,37.35,37.37,217441.0,31.0452,31.0452,31.0037,31.0203,217441.0
2017-09-29 10:20:00,37.38,37.45,37.37,37.41,79778.0,31.0286,31.0867,31.0203,31.0535,79778.0
2017-09-29 10:30:00,37.42,37.43,37.32,37.38,90274.0,31.0618,31.0701,30.9788,31.0286,90274.0
2017-09-29 10:40:00,37.38,37.39,37.32,37.33,77077.0,31.0286,31.0369,30.9788,30.9871,77077.0
2017-09-29 10:50:00,37.33,37.35,37.3,37.33,109023.0,30.9871,31.0037,30.9622,30.9871,109023.0
2017-09-29 11:00:00,37.33,37.35,37.32,37.34,45317.0,30.9871,31.0037,30.9788,30.9954,45317.0
2017-09-29 11:10:00,37.34,37.41,37.32,37.41,85993.0,30.9954,31.0535,30.9788,31.0535,85993.0
2017-09-29 11:20:00,37.41,37.46,37.4,37.41,59759.0,31.0535,31.095,31.0452,31.0535,59759.0
2017-09-29 11:30:00,37.42,37.46,37.41,37.43,43795.0,31.0618,31.095,31.0535,31.0701,43795.0
2017-09-29 11:40:00,37.43,37.45,37.43,37.44,36309.0,31.0701,31.0867,31.0701,31.0784,36309.0
2017-09-29 11:50:00,37.45,37.49,37.45,37.48,35565.0,31.0867,31.1199,31.0867,31.1116,35565.0
2017-09-29 12:00:00,37.49,37.51,37.49,37.51,60993.0,31.1199,31.1365,31.1199,31.1365,60993.0
2017-09-29 12:10:00,37.5,37.54,37.49,37.52,60205.0,31.1282,31.1614,31.1199,31.1448,60205.0
2017-09-29 12:20:00,37.53,37.54,37.52,37.53,36202.0,31.1531,31.1614,31.1448,31.1531,36202.0
2017-09-29 12:30:00,37.53,37.54,37.52,37.54,30765.0,31.1531,31.1614,31.1448,31.1614,30765.0
2017-09-29 12:40:00,37.53,37.56,37.53,37.55,44370.0,31.1531,31.178,31.1531,31.1697,44370.0
2017-09-29 12:50:00,37.55,37.55,37.53,37.55,34983.0,31.1697,31.1697,31.1531,31.1697,34983.0
2017-09-29 13:00:00,37.55,37.57,37.54,37.56,40327.0,31.1697,31.1863,31.1614,31.178,40327.0
2017-09-29 13:10:00,37.55,37.56,37.54,37.56,41758.0,31.1697,31.178,31.1614,31.178,41758.0
2017-09-29 13:20:00,37.56,37.57,37.53,37.54,44908.0,31.178,31.1863,31.1531,31.1614,44908.0
2017-09-29 13:30:00,37.53,37.55,37.51,37.54,47540.0,31.1531,31.1697,31.1365,31.1614,47540.0
2017-09-29 13:40:00,37.54,37.55,37.52,37.54,23201.0,31.1614,31.1697,31.1448,31.1614,23201.0
2017-09-29 13:50:00,37.53,37.54,37.5,37.52,47727.0,31.1531,31.1614,31.1282,31.1448,47727.0
2017-09-29 14:00:00,37.52,37.53,37.48,37.49,30936.0,31.1448,31.1531,31.1116,31.1199,30936.0
2017-09-29 14:10:00,37.49,37.5,37.48,37.49,31643.0,31.1199,31.1282,31.1116,31.1199,31643.0
2017-09-29 14:20:00,37.49,37.52,37.47,37.51,53023.0,31.1199,31.1448,31.1033,31.1365,53023.0
2017-09-29 14:30:00,37.51,37.52,37.48,37.5,37088.0,31.1365,31.1448,31.1116,31.1282,37088.0
2017-09-29 14:40:00,37.5,37.53,37.49,37.5,72365.0,31.1282,31.1531,31.1199,31.1282,72365.0
2017-09-29 14:50:00,37.51,37.54,37.5,37.53,53879.0,31.1365,31.1614,31.1282,31.1531,53879.0
2017-09-29 15:00:00,37.53,37.54,37.51,37.51,66262.0,31.1531,31.1614,31.1365,31.1365,66262.0
2017-09-29 15:10:00,37.51,37.53,37.5,37.53,59966.0,31.1365,31.1531,31.1282,31.1531,59966.0
2017-09-29 15:20:00,37.52,37.55,37.52,37.53,63365.0,31.1448,31.1697,31.1448,31.1531,63365.0
2017-09-29 15:30:00,37.53,37.55,37.52,37.55,78455.0,31.1531,31.1697,31.1448,31.1697,78455.0
2017-09-29 15:40:00,37.55,37.58,37.54,37.58,129879.0,31.1697,31.1946,31.1614,31.1946,129879.0
2017-09-29 15:50:00,37.58,37.6,37.55,37.57,465321.0,31.1946,31.2112,31.1697,31.1863,465321.0
2017-10-02 09:30:00,37.83,37.98,37.76,37.95,452443.0,31.4021,31.5266,31.344,31.5017,452443.0
2017-10-02 09:40:00,37.95,38.0,37.91,37.98,188891.0,31.5017,31.5432,31.4685,31.5266,188891.0
2017-10-02 09:50:00,37.98,38.01,37.92,38.01,152016.0,31.5266,31.5515,31.4768,31.5515,152016.0
2017-10-02 10:00:00,38.02,38.04,37.92,37.96,126767.0,31.5598,31.5764,31.4768,31.51,126767.0
2017-10-02 10:10:00,37.95,37.99,37.91,37.98,101362.0,31.5017,31.5349,31.4685,31.5266,101362.0
2017-10-02 10:20:00,37.97,37.98,37.89,37.89,88597.0,31.5183,31.5266,31.4519,31.4519,88597.0
2017-10-02 10:30:00,37.9,37.96,37.89,37.95,181653.0,31.4602,31.51,31.4519,31.5017,181653.0
2017-10-02 10:40:00,37.94,38.0,37.94,37.98,77097.0,31.4934,31.5432,31.4934,31.5266,77097.0
2017-10-02 10:50:00,37.98,38.02,37.98,38.02,42520.0,31.5266,31.5598,31.5266,31.5598,42520.0
2017-10-02 11:00:00,38.02,38.02,37.96,37.97,116957.0,31.5598,31.5598,31.51,31.5183,116957.0
2017-10-02 11:10:00,37.97,37.98,37.94,37.94,92948.0,31.5183,31.5266,31.4934,31.4934,92948.0
2017-10-02 11:20:00,37.93,37.94,37.9,37.93,86273.0,31.4851,31.4934,31.4602,31.4851,86273.0
2017-10-02 11:30:00,37.93,37.93,37.86,37.91,58157.0,31.4851,31.4851,31.427,31.4685,58157.0
2017-10-02 11:40:00,37.9,37.91,37.84,37.86,105853.0,31.4602,31.4685,31.4104,31.427,105853.0
2017-10-02 11:50:00,37.85,37.89,37.8,37.81,132047.0,31.4187,31.4519,31.3772,31.3855,132047.0
2017-10-02 12:00:00,37.8,37.85,37.78,37.85,102166.0,31.3772,31.4187,31.3606,31.4187,102166.0
2017-10-02 12:10:00,37.85,37.88,37.82,37.88,41241.0,31.4187,31.4436,31.3938,31.4436,41241.0
2017-10-02 12:20:00,37.88,37.92,37.88,37.91,44382.0,31.4436,31.4768,31.4436,31.4685,44382.0
2017-10-02 12:30:00,37.92,37.94,37.91,37.94,48053.0,31.4768,31.4934,31.4685,31.4934,48053.0
2017-10-02 12:40:00,37.93,37.97,37.92,37.94,76339.0,31.4851,31.5183,31.4768,31.4934,76339.0
2017-10-02 12:50:00,37.94,38.0,37.94,38.0,31895.0,31.4934,31.5432,31.4934,31.5432,31895.0
2017-10-02 13:00:00,37.99,38.02,37.97,38.01,82746.0,31.5349,31.5598,31.5183,31.5515,82746.0
2017-10-02 13:10:00,38.01,38.02,38.01,38.02,42674.0,31.5515,31.5598,31.5515,31.5598,42674.0
2017-10-02 13:20:00,38.02,38.02,37.99,38.02,100191.0,31.5598,31.5598,31.5349,31.5598,100191.0
2017-10-02 13:30:00,38.02,38.07,38.0,38.06,74084.0,31.5598,31.6013,31.5432,31.593,74084.0
2017-10-02 13:40:00,38.07,38.09,38.03,38.09,94493.0,31.6013,31.6179,31.5681,31.6179,94493.0
2017-10-02 13:50:00,38.09,38.11,38.06,38.08,83916.0,31.6179,31.6345,31.593,31.6096,83916.0
2017-10-02 14:00:00,38.09,38.12,38.07,38.12,49232.0,31.6179,31.6428,31.6013,31.6428,49232.0
2017-10-02 14:10:00,38.12,38.12,38.08,38.09,26346.0,31.6428,31.6428,31.6096,31.6179,26346.0
2017-10-02 14:20:00,38.08,38.14,38.08,38.14,79109.0,31.6096,31.6594,31.6096,31.6594,79109.0
2017-10-02 14:30:00,38.14,38.16,38.13,38.16,125756.0,31.6594,31.676,31.6511,31.676,125756.0
2017-10-02 14:40:00,38.16,38.18,38.12,38.16,254750.0,31.676,31.6926,31.6428,31.676,254750.0
2017-10-02 14:50:00,38.17,38.17,38.16,38.16,24154.0,31.6843,31.6843,31.676,31.676,24154.0
2017-10-02 15:00:00,38.17,38.17,38.13,38.15,128096.0,31.6843,31.6843,31.6511,31.6677,128096.0
2017-10-02 15:10:00,38.14,38.15,38.11,38.12,142487.0,31.6594,31.6677,31.6345,31.6428,142487.0
2017-10-02 15:20:00,38.11,38.14,38.09,38.13,159404.0,31.6345,31.6594,31.6179,31.6511,159404.0
2017-10-02 15:30:00,38.13,38.14,38.11,38.14,89652.0,31.6511,31.6594,31.6345,31.6594,89652.0
2017-10-02 15:40:00,38.14,38.14,38.08,38.1,241400.0,31.6594,31.6594,31.6096,31.6262,241400.0
2017-10-02 15:50:00,38.1,38.13,38.1,38.13,405821.0,31.6262,31.6511,31.6262,31.6511,405821.0
2017-10-03 09:30:00,38.34,38.45,38.25,38.4,233492.0,31.8254,31.9168,31.7507,31.8752,233492.0
2017-10-03 09:40:00,38.41,38.44,38.34,38.37,88376.0,31.8835,31.9085,31.8254,31.8503,88376.0
2017-10-03 09:50:00,38.37,38.39,38.33,38.39,157139.0,31.8503,31.8669,31.8171,31.8669,157139.0
2017-10-03 10:00:00,38.39,38.41,38.32,38.34,112768.0,31.8669,31.8835,31.8088,31.8254,112768.0
2017-10-03 10:10:00,38.35,38.37,38.27,38.33,108804.0,31.8337,31.8503,31.7673,31.8171,108804.0
2017-10-03 10:20:00,38.33,38.36,38.3,38.35,87419.0,31.8171,31.842,31.7922,31.8337,87419.0
2017-10-03 10:30:00,38.36,38.4,38.33,38.39,94851.0,31.842,31.8752,31.8171,31.8669,94851.0
2017-10-03 10:40:00,38.38,38.39,38.34,38.36,63323.0,31.8586,31.8669,31.8254,31.842,63323.0
2017-10-03 10:50:00,38.36,38.38,38.31,38.33,96100.0,31.842,31.8586,31.8005,31.8171,96100.0
2017-10-03 11:00:00,38.32,38.33,38.29,38.33,51678.0,31.8088,31.8171,31.7839,31.8171,51678.0
2017-10-03 11:10:00,38.32,38.33,38.28,38.33,59122.0,31.8088,31.8171,31.7756,31.8171,59122.0
2017-10-03 11:20:00,38.32,38.36,38.32,38.34,74844.0,31.8088,31.842,31.8088,31.8254,74844.0
2017-10-03 11:30:00,38.33,38.35,38.31,38.34,41846.0,31.8171,31.8337,31.8005,31.8254,41846.0
2017-10-03 11:40:00,38.34,38.35,38.3,38.34,119855.0,31.8254,31.8337,31.7922,31.8254,119855.0
2017-10-03 11:50:00,38.34,38.34,38.3,38.34,38123.0,31.8254,31.8254,31.7922,31.8254,38123.0
2017-10-03 12:00:00,38.34,38.37,38.32,38.37,46431.0,31.8254,31.8503,31.8088,31.8503,46431.0
2017-10-03 12:10:00,38.37,38.38,38.34,38.34,53315.0,31.8503,31.8586,31.8254,31.8254,53315.0
2017-10-03 12:20:00,38.35,38.35,38.33,38.35,20935.0,31.8337,31.8337,31.8171,31.8337,20935.0
2017-10-03 12:30:00,38.35,38.36,38.32,38.33,71713.0,31.8337,31.842,31.8088,31.8171,71713.0
2017-10-03 12:40:00,38.34,38.34,38.32,38.33,62068.0,31.8254,31.8254,31.8088,31.8171,62068.0
2017-10-03 12:50:00,38.32,38.36,38.32,38.34,38610.0,31.8088,31.842,31.8088,31.8254,38610.0
2017-10-03 13:00:00,38.35,38.36,38.35,38.36,14560.0,31.8337,31.842,31.8337,31.842,14560.0
2017-10-03 13:10:00,38.36,38.36,38.34,38.35,27182.0,31.842,31.842,31.8254,31.8337,27182.0
2017-10-03 13:20:00,38.35,38.36,38.34,38.34,59255.0,31.8337,31.842,31.8254,31.8254,59255.0
2017-10-03 13:30:00,38.34,38.37,38.34,38.37,25913.0,31.8254,31.8503,31.8254,31.8503,25913.0
2017-10-03 13:40:00,38.37,38.4,38.36,38.4,49180.0,31.8503,31.8752,31.842,31.8752,49180.0
2017-10-03 13:50:00,38.4,38.4,38.38,38.38,76470.0,31.8752,31.8752,31.8586,31.8586,76470.0
2017-10-03 14:00:00,38.39,38.41,38.38,38.41,54944.0,31.8669,31.8835,31.8586,31.8835,54944.0
2017-10-03 14:10:00,38.41,38.43,38.4,38.43,58387.0,31.8835,31.9001,31.8752,31.9001,58387.0
2017-10-03 14:20:00,38.42,38.46,38.41,38.45,72275.0,31.8918,31.9251,31.8835,31.9168,72275.0
2017-10-03 14:30:00,38.45,38.47,38.43,38.45,73785.0,31.9168,31.9334,31.9001,31.9168,73785.0
2017-10-03 14:40:00,38.44,38.46,38.44,38.46,31472.0,31.9085,31.9251,31.9085,31.9251,31472.0
2017-10-03 14:50:00,38.46,38.47,38.43,38.45,78504.0,31.9251,31.9334,31.9001,31.9168,78504.0
2017-10-03 15:00:00,38.44,38.45,38.42,38.42,55591.0,31.9085,31.9168,31.8918,31.8918,55591.0
2017-10-03 15:10:00,38.43,38.44,38.37,38.37,108412.0,31.9001,31.9085,31.8503,31.8503,108412.0
2017-10-03 15:20:00,38.37,38.4,38.37,38.39,61963.0,31.8503,31.8752,31.8503,31.8669,61963.0
2017-10-03 15:30:00,38.39,38.43,38.38,38.43,121776.0,31.8669,31.9001,31.8586,31.9001,121776.0
2017-10-03 15:40:00,38.43,38.43,38.39,38.41,127729.0,31.9001,31.9001,31.8669,31.8835,127729.0
2017-10-03 15:50:00,38.41,38.44,38.4,38.43,363399.0,31.8835,31.9085,31.8752,31.9001,363399.0
2017-10-04 09:30:00,38.27,38.34,38.22,38.26,244550.0,31.7673,31.8254,31.7258,31.759,244550.0
2017-10-04 09:40:00,38.27,38.27,38.13,38.18,104437.0,31.7673,31.7673,31.6511,31.6926,104437.0
2017-10-04 09:50:00,38.18,38.26,38.17,38.25,60834.0,31.6926,31.759,31.6843,31.7507,60834.0
2017-10-04 10:00:00,38.24,38.27,38.21,38.27,73400.0,31.7424,31.7673,31.7175,31.7673,73400.0
2017-10-04 10:10:00,38.27,38.27,38.22,38.23,56883.0,31.7673,31.7673,31.7258,31.7341,56883.0
2017-10-04 10:20:00,38.23,38.24,38.2,38.23,60450.0,31.7341,31.7424,31.7092,31.7341,60450.0
2017-10-04 10:30:00,38.22,38.24,38.18,38.19,73186.0,31.7258,31.7424,31.6926,31.7009,73186.0
2017-10-04 10:40:00,38.19,38.2,38.16,38.17,90603.0,31.7009,31.7092,31.676,31.6843,90603.0
2017-10-04 10:50:00,38.16,38.19,38.16,38.17,65139.0,31.676,31.7009,31.676,31.6843,65139.0
2017-10-04 11:00:00,38.18,38.23,38.17,38.21,45882.0,31.6926,31.7341,31.6843,31.7175,45882.0
2017-10-04 11:10:00,38.22,38.24,38.19,38.21,60529.0,31.7258,31.7424,31.7009,31.7175,60529.0
2017-10-04 11:20:00,38.21,38.25,38.2,38.25,95000.0,31.7175,31.7507,31.7092,31.7507,95000.0
2017-10-04 11:30:00,38.25,38.26,38.23,38.25,76761.0,31.7507,31.759,31.7341,31.7507,76761.0
2017-10-04 11:40:00,38.25,38.25,38.22,38.23,43043.0,31.7507,31.7507,31.7258,31.7341,43043.0
2017-10-04 11:50:00,38.24,38.27,38.23,38.27,26682.0,31.7424,31.7673,31.7341,31.7673,26682.0
2017-10-04 12:00:00,38.27,38.27,38.24,38.25,27927.0,31.7673,31.7673,31.7424,31.7507,27927.0
2017-10-04 12:10:00,38.26,38.3,38.25,38.27,36905.0,31.759,31.7922,31.7507,31.7673,36905.0
2017-10-04 12:20:00,38.27,38.28,38.25,38.27,26587.0,31.7673,31.7756,31.7507,31.7673,26587.0
2017-10-04 12:30:00,38.27,38.27,38.19,38.22,113210.0,31.7673,31.7673,31.7009,31.7258,113210.0
2017-10-04 12:40:00,38.21,38.22,38.19,38.2,65212.0,31.7175,31.7258,31.7009,31.7092,65212.0
2017-10-04 12:50:00,38.2,38.23,38.19,38.21,31337.0,31.7092,31.7341,31.7009,31.7175,31337.0
2017-10-04 13:00:00,38.21,38.25,38.2,38.24,32337.0,31.7175,31.7507,31.7092,31.7424,32337.0
2017-10-04 13:10:00,38.23,38.24,38.18,38.19,38250.0,31.7341,31.7424,31.6926,31.7009,38250.0
2017-10-04 13:20:00,38.19,38.23,38.18,38.2,49377.0,31.7009,31.7341,31.6926,31.7092,49377.0
2017-10-04 13:30:00,38.2,38.2,38.14,38.17,66257.0,31.7092,31.7092,31.6594,31.6843,66257.0
2017-10-04 13:40:00,38.17,38.2,38.16,38.16,16540.0,31.6843,31.7092,31.676,31.676,16540.0
2017-10-04 13:50:00,38.16,38.2,38.16,38.2,38685.0,31.676,31.7092,31.676,31.7092,38685.0
2017-10-04 14:00:00,38.19,38.21,38.18,38.21,43606.0,31.7009,31.7175,31.6926,31.7175,43606.0
2017-10-04 14:10:00,38.2,38.21,38.16,38.2,55652.0,31.7092,31.7175,31.676,31.7092,55652.0
2017-10-04 14:20:00,38.2,38.22,38.19,38.22,33709.0,31.7092,31.7258,31.7009,31.7258,33709.0
2017-10-04 14:30:00,38.22,38.23,38.21,38.23,30432.0,31.7258,31.7341,31.7175,31.7341,30432.0
2017-10-04 14:40:00,38.23,38.27,38.21,38.26,72977.0,31.7341,31.7673,31.7175,31.759,72977.0
2017-10-04 14:50:00,38.26,38.27,38.25,38.27,26250.0,31.759,31.7673,31.7507,31.7673,26250.0
2017-10-04 15:00:00,38.27,38.27,38.24,38.26,28258.0,31.7673,31.7673,31.7424,31.759,28258.0
2017-10-04 15:10:00,38.26,38.26,38.24,38.26,34152.0,31.759,31.759,31.7424,31.759,34152.0
2017-10-04 15:20:00,38.26,38.26,38.24,38.25,30256.0,31.759,31.759,31.7424,31.7507,30256.0
2017-10-04 15:30:00,38.25,38.27,38.24,38.27,49197.0,31.7507,31.7673,31.7424,31.7673,49197.0
2017-10-04 15:40:00,38.27,38.29,38.24,38.25,144547.0,31.7673,31.7839,31.7424,31.7507,144547.0
2017-10-04 15:50:00,38.25,38.28,38.24,38.28,187898.0,31.7507,31.7756,31.7424,31.7756,187898.0
2017-10-05 09:30:00,38.66,38.85,38.59,38.75,204840.0,32.0911,32.2488,32.033,32.1658,204840.0
2017-10-05 09:40:00,38.75,38.76,38.66,38.67,170843.0,32.1658,32.1741,32.0911,32.0994,170843.0
2017-10-05 09:50:00,38.67,38.7,38.55,38.58,131343.0,32.0994,32.1243,31.9998,32.0247,131343.0
2017-10-05 10:00:00,38.58,38.59,38.52,38.57,137668.0,32.0247,32.033,31.9749,32.0164,137668.0
2017-10-05 10:10:00,38.56,38.59,38.52,38.54,123746.0,32.0081,32.033,31.9749,31.9915,123746.0
2017-10-05 10:20:00,38.53,38.54,38.45,38.46,126592.0,31.9832,31.9915,31.9168,31.9251,126592.0
2017-10-05 10:30:00,38.46,38.48,38.43,38.47,115216.0,31.9251,31.9417,31.9001,31.9334,115216.0
2017-10-05 10:40:00,38.47,38.48,38.41,38.43,148701.0,31.9334,31.9417,31.8835,31.9001,148701.0
2017-10-05 10:50:00,38.43,38.43,38.39,38.42,60462.0,31.9001,31.9001,31.8669,31.8918,60462.0
2017-10-05 11:00:00,38.42,38.48,38.41,38.44,89470.0,31.8918,31.9417,31.8835,31.9085,89470.0
2017-10-05 11:10:00,38.44,38.45,38.4,38.43,82716.0,31.9085,31.9168,31.8752,31.9001,82716.0
2017-10-05 11:20:00,38.43,38.45,38.42,38.44,35383.0,31.9001,31.9168,31.8918,31.9085,35383.0
2017-10-05 11:30:00,38.45,38.47,38.4,38.41,44009.0,31.9168,31.9334,31.8752,31.8835,44009.0
2017-10-05 11:40:00,38.41,38.45,38.41,38.42,55138.0,31.8835,31.9168,31.8835,31.8918,55138.0
2017-10-05 11:50:00,38.43,38.45,38.4,38.43,339263.0,31.9001,31.9168,31.8752,31.9001,339263.0
2017-10-05 12:00:00,38.43,38.44,38.4,38.41,44768.0,31.9001,31.9085,31.8752,31.8835,44768.0
2017-10-05 12:10:00,38.42,38.44,38.4,38.41,67001.0,31.8918,31.9085,31.8752,31.8835,67001.0
2017-10-05 12:20:00,38.41,38.45,38.41,38.43,101478.0,31.8835,31.9168,31.8835,31.9001,101478.0
2017-10-05 12:30:00,38.44,38.44,38.42,38.43,34982.0,31.9085,31.9085,31.8918,31.9001,34982.0
2017-10-05 12:40:00,38.42,38.44,38.4,38.44,52250.0,31.8918,31.9085,31.8752,31.9085,52250.0
2017-10-05 12:50:00,38.44,38.44,38.4,38.41,74692.0,31.9085,31.9085,31.8752,31.8835,74692.0
2017-10-05 13:00:00,38.41,38.44,38.39,38.42,74760.0,31.8835,31.9085,31.8669,31.8918,74760.0
2017-10-05 13:10:00,38.43,38.43,38.39,38.41,38032.0,31.9001,31.9001,31.8669,31.8835,38032.0
2017-10-05 13:20:00,38.41,38.44,38.39,38.43,85260.0,31.8835,31.9085,31.8669,31.9001,85260.0
2017-10-05 13:30:00,38.43,38.44,38.42,38.43,29072.0,31.9001,31.9085,31.8918,31.9001,29072.0
2017-10-05 13:40:00,38.43,38.44,38.41,38.43,72835.0,31.9001,31.9085,31.8835,31.9001,72835.0
2017-10-05 13:50:00,38.44,38.46,38.43,38.46,75387.0,31.9085,31.9251,31.9001,31.9251,75387.0
2017-10-05 14:00:00,38.45,38.46,38.42,38.43,81066.0,31.9168,31.9251,31.8918,31.9001,81066.0
2017-10-05 14:10:00,38.43,38.43,38.4,38.41,73776.0,31.9001,31.9001,31.8752,31.8835,73776.0
2017-10-05 14:20:00,38.41,38.43,38.4,38.42,29980.0,31.8835,31.9001,31.8752,31.8918,29980.0
2017-10-05 14:30:00,38.41,38.44,38.4,38.4,74916.0,31.8835,31.9085,31.8752,31.8752,74916.0
2017-10-05 14:40:00,38.41,38.44,38.4,38.43,55696.0,31.8835,31.9085,31.8752,31.9001,55696.0
2017-10-05 14:50:00,38.43,38.45,38.42,38.43,72794.0,31.9001,31.9168,31.8918,31.9001,72794.0
2017-10-05 15:00:00,38.44,38.47,38.43,38.45,161374.0,31.9085,31.9334,31.9001,31.9168,161374.0
2017-10-05 15:10:00,38.46,38.46,38.43,38.46,122238.0,31.9251,31.9251,31.9001,31.9251,122238.0
2017-10-05 15:20:00,38.46,38.51,38.46,38.48,87379.0,31.9251,31.9666,31.9251,31.9417,87379.0
2017-10-05 15:30:00,38.48,38.48,38.44,38.45,126818.0,31.9417,31.9417,31.9085,31.9168,126818.0
2017-10-05 15:40:00,38.45,38.46,38.45,38.46,158425.0,31.9168,31.9251,31.9168,31.9251,158425.0
2017-10-05 15:50:00,38.46,38.46,38.45,38.46,253411.0,31.9251,31.9251,31.9168,31.9251,253411.0
2017-10-06 09:30:00,38.41,38.44,38.2,38.27,199467.0,31.8835,31.9085,31.7092,31.7673,199467.0
2017-10-06 09:40:00,38.27,38.37,38.25,38.35,96382.0,31.7673,31.8503,31.7507,31.8337,96382.0
2017-10-06 09:50:00,38.34,38.35,38.29,38.34,72310.0,31.8254,31.8337,31.7839,31.8254,72310.0
2017-10-06 10:00:00,38.33,38.36,38.32,38.34,62461.0,31.8171,31.842,31.8088,31.8254,62461.0
2017-10-06 10:10:00,38.34,38.36,38.33,38.35,31652.0,31.8254,31.842,31.8171,31.8337,31652.0
2017-10-06 10:20:00,38.36,38.43,38.34,38.42,80719.0,31.842,31.9001,31.8254,31.8918,80719.0
2017-10-06 10:30:00,38.42,38.42,38.34,38.35,72805.0,31.8918,31.8918,31.8254,31.8337,72805.0
2017-10-06 10:40:00,38.35,38.35,38.32,38.32,57501.0,31.8337,31.8337,31.8088,31.8088,57501.0
2017-10-06 10:50:00,38.32,38.34,38.29,38.34,92177.0,31.8088,31.8254,31.7839,31.8254,92177.0
2017-10-06 11:00:00,38.34,38.36,38.33,38.36,65733.0,31.8254,31.842,31.8171,31.842,65733.0
2017-10-06 11:10:00,38.36,38.41,38.35,38.39,56383.0,31.842,31.8835,31.8337,31.8669,56383.0
2017-10-06 11:20:00,38.39,38.39,38.36,38.37,32694.0,31.8669,31.8669,31.842,31.8503,32694.0
2017-10-06 11:30:00,38.37,38.38,38.32,38.34,53210.0,31.8503,31.8586,31.8088,31.8254,53210.0
2017-10-06 11:40:00,38.34,38.37,38.31,38.34,46299.0,31.8254,31.8503,31.8005,31.8254,46299.0
2017-10-06 11:50:00,38.35,38.4,38.35,38.4,40158.0,31.8337,31.8752,31.8337,31.8752,40158.0
2017-10-06 12:00:00,38.4,38.41,38.34,38.4,104623.0,31.8752,31.8835,31.8254,31.8752,104623.0
2017-10-06 12:10:00,38.39,38.4,38.36,38.38,34814.0,31.8669,31.8752,31.842,31.8586,34814.0
2017-10-06 12:20:00,38.38,38.41,38.37,38.4,57809.0,31.8586,31.8835,31.8503,31.8752,57809.0
2017-10-06 12:30:00,38.4,38.46,38.39,38.46,65861.0,31.8752,31.9251,31.8669,31.9251,65861.0
2017-10-06 12:40:00,38.46,38.48,38.43,38.44,55216.0,31.9251,31.9417,31.9001,31.9085,55216.0
2017-10-06 12:50:00,38.43,38.43,38.39,38.4,78888.0,31.9001,31.9001,31.8669,31.8752,78888.0
2017-10-06 13:00:00,38.39,38.41,38.39,38.4,35821.0,31.8669,31.8835,31.8669,31.8752,35821.0
2017-10-06 13:10:00,38.39,38.41,38.38,38.4,51940.0,31.8669,31.8835,31.8586,31.8752,51940.0
2017-10-06 13:20:00,38.4,38.4,38.36,38.37,42204.0,31.8752,31.8752,31.842,31.8503,42204.0
2017-10-06 13:30:00,38.37,38.39,38.36,38.39,26354.0,31.8503,31.8669,31.842,31.8669,26354.0
2017-10-06 13:40:00,38.39,38.41,38.38,38.4,45225.0,31.8669,31.8835,31.8586,31.8752,45225.0
2017-10-06 13:50:00,38.4,38.41,38.37,38.37,68567.0,31.8752,31.8835,31.8503,31.8503,68567.0
2017-10-06 14:00:00,38.38,38.42,38.35,38.41,47762.0,31.8586,31.8918,31.8337,31.8835,47762.0
2017-10-06 14:10:00,38.41,38.42,38.39,38.4,85170.0,31.8835,31.8918,31.8669,31.8752,85170.0
2017-10-06 14:20:00,38.4,38.41,38.39,38.41,46944.0,31.8752,31.8835,31.8669,31.8835,46944.0
2017-10-06 14:30:00,38.4,38.42,38.39,38.4,54529.0,31.8752,31.8918,31.8669,31.8752,54529.0
2017-10-06 14:40:00,38.41,38.43,38.4,38.41,59091.0,31.8835,31.9001,31.8752,31.8835,59091.0
2017-10-06 14:50:00,38.41,38.45,38.39,38.45,77278.0,31.8835,31.9168,31.8669,31.9168,77278.0
2017-10-06 15:00:00,38.45,38.45,38.38,38.38,66074.0,31.9168,31.9168,31.8586,31.8586,66074.0
2017-10-06 15:10:00,38.39,38.41,38.38,38.4,56945.0,31.8669,31.8835,31.8586,31.8752,56945.0
2017-10-06 15:20:00,38.4,38.41,38.38,38.4,92299.0,31.8752,31.8835,31.8586,31.8752,92299.0
2017-10-06 15:30:00,38.4,38.41,38.39,38.4,66060.0,31.8752,31.8835,31.8669,31.8752,66060.0
2017-10-06 15:40:00,38.4,38.42,38.39,38.4,192437.0,31.8752,31.8918,31.8669,31.8752,192437.0
2017-10-06 15:50:00,38.4,38.46,38.39,38.46,284671.0,31.8752,31.9251,31.8669,31.9251,284671.0
2017-10-09 09:30:00,38.6,38.61,38.5,38.54,89970.0,32.0413,32.0496,31.9583,31.9915,89970.0
2017-10-09 09:40:00,38.54,38.6,38.53,38.58,41531.0,31.9915,32.0413,31.9832,32.0247,41531.0
2017-10-09 09:50:00,38.58,38.62,38.56,38.57,34762.0,32.0247,32.0579,32.0081,32.0164,34762.0
2017-10-09 10:00:00,38.57,38.58,38.53,38.55,25828.0,32.0164,32.0247,31.9832,31.9998,25828.0
2017-10-09 10:10:00,38.56,38.56,38.51,38.52,27210.0,32.0081,32.0081,31.9666,31.9749,27210.0
2017-10-09 10:20:00,38.52,38.58,38.51,38.58,73789.0,31.9749,32.0247,31.9666,32.0247,73789.0
2017-10-09 10:30:00,38.59,38.61,38.57,38.61,57043.0,32.033,32.0496,32.0164,32.0496,57043.0
2017-10-09 10:40:00,38.61,38.63,38.59,38.61,42897.0,32.0496,32.0662,32.033,32.0496,42897.0
2017-10-09 10:50:00,38.6,38.63,38.6,38.62,36205.0,32.0413,32.0662,32.0413,32.0579,36205.0
2017-10-09 11:00:00,38.62,38.64,38.62,38.62,54509.0,32.0579,32.0745,32.0579,32.0579,54509.0
2017-10-09 11:10:00,38.63,38.66,38.62,38.64,76670.0,32.0662,32.0911,32.0579,32.0745,76670.0
2017-10-09 11:20:00,38.64,38.66,38.63,38.65,40495.0,32.0745,32.0911,32.0662,32.0828,40495.0
2017-10-09 11:30:00,38.65,38.65,38.6,38.6,44463.0,32.0828,32.0828,32.0413,32.0413,44463.0
2017-10-09 11:40:00,38.61,38.67,38.6,38.66,34089.0,32.0496,32.0994,32.0413,32.0911,34089.0
2017-10-09 11:50:00,38.67,38.68,38.66,38.68,27488.0,32.0994,32.1077,32.0911,32.1077,27488.0
2017-10-09 12:00:00,38.68,38.7,38.67,38.68,33292.0,32.1077,32.1243,32.0994,32.1077,33292.0
2017-10-09 12:10:00,38.68,38.68,38.67,38.68,15799.0,32.1077,32.1077,32.0994,32.1077,15799.0
2017-10-09 12:20:00,38.68,38.68,38.65,38.66,35060.0,32.1077,32.1077,32.0828,32.0911,35060.0
2017-10-09 12:30:00,38.66,38.67,38.64,38.65,17733.0,32.0911,32.0994,32.0745,32.0828,17733.0
2017-10-09 12:40:00,38.65,38.68,38.65,38.66,23057.0,32.0828,32.1077,32.0828,32.0911,23057.0
2017-10-09 12:50:00,38.67,38.68,38.65,38.66,16742.0,32.0994,32.1077,32.0828,32.0911,16742.0
2017-10-09 13:00:00,38.66,38.68,38.65,38.67,15533.0,32.0911,32.1077,32.0828,32.0994,15533.0
2017-10-09 13:10:00,38.67,38.7,38.67,38.7,21153.0,32.0994,32.1243,32.0994,32.1243,21153.0
2017-10-09 13:20:00,38.7,38.71,38.69,38.71,15444.0,32.1243,32.1326,32.116,32.1326,15444.0
2017-10-09 13:30:00,38.71,38.72,38.7,38.71,23722.0,32.1326,32.1409,32.1243,32.1326,23722.0
2017-10-09 13:40:00,38.71,38.72,38.69,38.7,19754.0,32.1326,32.1409,32.116,32.1243,19754.0
2017-10-09 13:50:00,38.7,38.72,38.69,38.71,26765.0,32.1243,32.1409,32.116,32.1326,26765.0
2017-10-09 14:00:00,38.71,38.73,38.7,38.72,18742.0,32.1326,32.1492,32.1243,32.1409,18742.0
2017-10-09 14:10:00,38.72,38.72,38.69,38.71,32090.0,32.1409,32.1409,32.116,32.1326,32090.0
2017-10-09 14:20:00,38.71,38.72,38.69,38.72,18895.0,32.1326,32.1409,32.116,32.1409,18895.0
2017-10-09 14:30:00,38.72,38.74,38.71,38.72,33638.0,32.1409,32.1575,32.1326,32.1409,33638.0
2017-10-09 14:40:00,38.73,38.77,38.72,38.77,34440.0,32.1492,32.1824,32.1409,32.1824,34440.0
2017-10-09 14:50:00,38.76,38.77,38.75,38.76,38818.0,32.1741,32.1824,32.1658,32.1741,38818.0
2017-10-09 15:00:00,38.76,38.76,38.72,38.74,34757.0,32.1741,32.1741,32.1409,32.1575,34757.0
2017-10-09 15:10:00,38.73,38.74,38.7,38.73,51226.0,32.1492,32.1575,32.1243,32.1492,51226.0
2017-10-09 15:20:00,38.73,38.75,38.71,38.74,51413.0,32.1492,32.1658,32.1326,32.1575,51413.0
2017-10-09 15:30:00,38.73,38.77,38.73,38.77,93012.0,32.1492,32.1824,32.1492,32.1824,93012.0
2017-10-09 15:40:00,38.77,38.8,38.75,38.8,116057.0,32.1824,32.2073,32.1658,32.2073,116057.0
2017-10-09 15:50:00,38.8,38.81,38.77,38.78,220395.0,32.2073,32.2156,32.1824,32.1907,220395.0
2017-10-10 09:30:00,39.13,39.16,38.93,38.94,409952.0,32.4812,32.5061,32.3152,32.3235,409952.0
2017-10-10 09:40:00,38.95,39.01,38.91,39.0,265546.0,32.3318,32.3816,32.2986,32.3733,265546.0
2017-10-10 09:50:00,39.0,39.01,38.98,38.99,188339.0,32.3733,32.3816,32.3567,32.365,188339.0
2017-10-10 10:00:00,39.0,39.0,38.93,38.95,235581.0,32.3733,32.3733,32.3152,32.3318,235581.0
2017-10-10 10:10:00,38.95,38.95,38.87,38.88,110804.0,32.3318,32.3318,32.2654,32.2737,110804.0
2017-10-10 10:20:00,38.87,38.96,38.82,38.96,108893.0,32.2654,32.3401,32.2239,32.3401,108893.0
2017-10-10 10:30:00,38.95,38.98,38.94,38.97,129451.0,32.3318,32.3567,32.3235,32.3484,129451.0
2017-10-10 10:40:00,38.96,39.0,38.96,38.98,90528.0,32.3401,32.3733,32.3401,32.3567,90528.0
2017-10-10 10:50:00,38.98,39.0,38.97,38.98,60870.0,32.3567,32.3733,32.3484,32.3567,60870.0
2017-10-10 11:00:00,38.98,38.99,38.95,38.98,99588.0,32.3567,32.365,32.3318,32.3567,99588.0
2017-10-10 11:10:00,38.98,38.99,38.97,38.99,30221.0,32.3567,32.365,32.3484,32.365,30221.0
2017-10-10 11:20:00,38.98,38.99,38.95,38.97,138217.0,32.3567,32.365,32.3318,32.3484,138217.0
2017-10-10 11:30:00,38.97,38.99,38.95,38.97,93194.0,32.3484,32.365,32.3318,32.3484,93194.0
2017-10-10 11:40:00,38.97,38.98,38.95,38.96,50724.0,32.3484,32.3567,32.3318,32.3401,50724.0
2017-10-10 11:50:00,38.96,38.96,38.87,38.89,50935.0,32.3401,32.3401,32.2654,32.282,50935.0
2017-10-10 12:00:00,38.89,38.9,38.81,38.84,78103.0,32.282,32.2903,32.2156,32.2405,78103.0
2017-10-10 12:10:00,38.84,38.86,38.82,38.85,186023.0,32.2405,32.2571,32.2239,32.2488,186023.0
2017-10-10 12:20:00,38.85,38.89,38.84,38.89,68517.0,32.2488,32.282,32.2405,32.282,68517.0
2017-10-10 12:30:00,38.89,38.89,38.86,38.86,45283.0,32.282,32.282,32.2571,32.2571,45283.0
2017-10-10 12:40:00,38.87,38.89,38.86,38.87,39530.0,32.2654,32.282,32.2571,32.2654,39530.0
2017-10-10 12:50:00,38.87,38.9,38.86,38.9,26689.0,32.2654,32.2903,32.2571,32.2903,26689.0
2017-10-10 13:00:00,38.89,38.91,38.87,38.9,30142.0,32.282,32.2986,32.2654,32.2903,30142.0
2017-10-10 13:10:00,38.9,38.93,38.9,38.9,50430.0,32.2903,32.3152,32.2903,32.2903,50430.0
2017-10-10 13:20:00,38.91,38.91,38.89,38.9,22570.0,32.2986,32.2986,32.282,32.2903,22570.0
2017-10-10 13:30:00,38.9,38.95,38.89,38.94,62181.0,32.2903,32.3318,32.282,32.3235,62181.0
2017-10-10 13:40:00,38.95,38.96,38.93,38.94,57590.0,32.3318,32.3401,32.3152,32.3235,57590.0
2017-10-10 13:50:00,38.94,38.96,38.92,38.96,69206.0,32.3235,32.3401,32.3069,32.3401,69206.0
2017-10-10 14:00:00,38.96,38.98,38.95,38.97,22969.0,32.3401,32.3567,32.3318,32.3484,22969.0
2017-10-10 14:10:00,38.98,38.98,38.95,38.97,38311.0,32.3567,32.3567,32.3318,32.3484,38311.0
2017-10-10 14:20:00,38.97,38.99,38.96,38.97,33576.0,32.3484,32.365,32.3401,32.3484,33576.0
2017-10-10 14:30:00,38.98,38.98,38.95,38.96,42989.0,32.3567,32.3567,32.3318,32.3401,42989.0
2017-10-10 14:40:00,38.96,38.97,38.95,38.96,30532.0,32.3401,32.3484,32.3318,32.3401,30532.0
2017-10-10 14:50:00,38.96,38.97,38.94,38.96,75977.0,32.3401,32.3484,32.3235,32.3401,75977.0
2017-10-10 15:00:00,38.97,39.01,38.96,38.98,66399.0,32.3484,32.3816,32.3401,32.3567,66399.0
2017-10-10 15:10:00,38.98,38.99,38.97,38.97,41732.0,32.3567,32.365,32.3484,32.3484,41732.0
2017-10-10 15:20:00,38.98,38.99,38.96,38.97,54606.0,32.3567,32.365,32.3401,32.3484,54606.0
2017-10-10 15:30:00,38.96,38.98,38.95,38.97,65586.0,32.3401,32.3567,32.3318,32.3484,65586.0
2017-10-10 15:40:00,38.97,38.97,38.95,38.96,58211.0,32.3484,32.3484,32.3318,32.3401,58211.0
2017-10-10 15:50:00,38.97,38.99,38.94,38.98,212231.0,32.3484,32.365,32.3235,32.3567,212231.0
2017-10-11 09:30:00,39.8,39.9,39.68,39.83,474077.0,33.0374,33.1204,32.9378,33.0623,474077.0
2017-10-11 09:40:00,39.83,39.98,39.78,39.97,278875.0,33.0623,33.1868,33.0208,33.1785,278875.0
2017-10-11 09:50:00,39.97,40.19,39.95,40.18,463375.0,33.1785,33.3611,33.1619,33.3528,463375.0
2017-10-11 10:00:00,40.18,40.28,40.1,40.11,341329.0,33.3528,33.4358,33.2864,33.2947,341329.0
2017-10-11 10:10:00,40.11,40.11,39.99,39.99,237338.0,33.2947,33.2947,33.1951,33.1951,237338.0
2017-10-11 10:20:00,39.99,40.06,39.94,39.97,265169.0,33.1951,33.2532,33.1536,33.1785,265169.0
2017-10-11 10:30:00,39.97,39.98,39.9,39.96,115392.0,33.1785,33.1868,33.1204,33.1702,115392.0
2017-10-11 10:40:00,39.96,39.99,39.92,39.92,75662.0,33.1702,33.1951,33.137,33.137,75662.0
2017-10-11 10:50:00,39.92,39.95,39.89,39.9,145030.0,33.137,33.1619,33.1121,33.1204,145030.0
2017-10-11 11:00:00,39.9,39.91,39.85,39.87,121751.0,33.1204,33.1287,33.0789,33.0955,121751.0
2017-10-11 11:10:00,39.87,39.87,39.78,39.79,127150.0,33.0955,33.0955,33.0208,33.0291,127150.0
2017-10-11 11:20:00,39.78,39.84,39.78,39.78,166662.0,33.0208,33.0706,33.0208,33.0208,166662.0
2017-10-11 11:30:00,39.79,39.84,39.78,39.83,66094.0,33.0291,33.0706,33.0208,33.0623,66094.0
2017-10-11 11:40:00,39.82,39.85,39.81,39.84,93273.0,33.054,33.0789,33.0457,33.0706,93273.0
2017-10-11 11:50:00,39.84,39.84,39.82,39.84,26960.0,33.0706,33.0706,33.054,33.0706,26960.0
2017-10-11 12:00:00,39.84,39.88,39.81,39.82,82418.0,33.0706,33.1038,33.0457,33.054,82418.0
2017-10-11 12:10:00,39.82,39.88,39.81,39.88,78891.0,33.054,33.1038,33.0457,33.1038,78891.0
2017-10-11 12:20:00,39.87,39.93,39.85,39.92,153113.0,33.0955,33.1453,33.0789,33.137,153113.0
2017-10-11 12:30:00,39.92,39.96,39.91,39.96,71762.0,33.137,33.1702,33.1287,33.1702,71762.0
2017-10-11 12:40:00,39.96,40.0,39.95,40.0,75070.0,33.1702,33.2034,33.1619,33.2034,75070.0
2017-10-11 12:50:00,40.0,40.06,39.99,40.06,252213.0,33.2034,33.2532,33.1951,33.2532,252213.0
2017-10-11 13:00:00,40.06,40.13,40.05,40.12,334785.0,33.2532,33.3113,33.2449,33.303,334785.0
2017-10-11 13:10:00,40.11,40.2,40.1,40.2,224878.0,33.2947,33.3694,33.2864,33.3694,224878.0
2017-10-11 13:20:00,40.2,40.2,40.14,40.18,102763.0,33.3694,33.3694,33.3196,33.3528,102763.0
2017-10-11 13:30:00,40.18,40.18,40.15,40.15,125109.0,33.3528,33.3528,33.3279,33.3279,125109.0
2017-10-11 13:40:00,40.16,40.21,40.14,40.21,88633.0,33.3362,33.3777,33.3196,33.3777,88633.0
2017-10-11 13:50:00,40.21,40.25,40.2,40.23,202145.0,33.3777,33.4109,33.3694,33.3943,202145.0
2017-10-11 14:00:00,40.23,40.24,40.2,40.22,113467.0,33.3943,33.4026,33.3694,33.386,113467.0
2017-10-11 14:10:00,40.22,40.27,40.18,40.26,172566.0,33.386,33.4275,33.3528,33.4192,172566.0
2017-10-11 14:20:00,40.27,40.27,40.13,40.19,380370.0,33.4275,33.4275,33.3113,33.3611,380370.0
2017-10-11 14:30:00,40.2,40.23,40.17,40.19,156289.0,33.3694,33.3943,33.3445,33.3611,156289.0
2017-10-11 14:40:00,40.2,40.23,40.18,40.23,132943.0,33.3694,33.3943,33.3528,33.3943,132943.0
2017-10-11 14:50:00,40.22,40.26,40.16,40.25,201902.0,33.386,33.4192,33.3362,33.4109,201902.0
2017-10-11 15:00:00,40.25,40.28,40.25,40.28,165142.0,33.4109,33.4358,33.4109,33.4358,165142.0
2017-10-11 15:10:00,40.28,40.29,40.26,40.27,196588.0,33.4358,33.4441,33.4192,33.4275,196588.0
2017-10-11 15:20:00,40.27,40.29,40.26,40.28,204651.0,33.4275,33.4441,33.4192,33.4358,204651.0
2017-10-11 15:30:00,40.27,40.31,40.25,40.3,285756.0,33.4275,33.4607,33.4109,33.4524,285756.0
2017-10-11 15:40:00,40.3,40.35,40.29,40.34,418018.0,33.4524,33.4939,33.4441,33.4856,418018.0
2017-10-11 15:50:00,40.34,40.39,40.33,40.38,808730.0,33.4856,33.5271,33.4773,33.5188,808730.0
2017-10-12 09:30:00,40.49,40.64,40.42,40.54,456783.0,33.6101,33.7346,33.552,33.6516,456783.0
2017-10-12 09:40:00,40.54,40.54,40.43,40.52,247958.0,33.6516,33.6516,33.5603,33.635,247958.0
2017-10-12 09:50:00,40.51,40.56,40.46,40.5,201987.0,33.6267,33.6682,33.5852,33.6184,201987.0
2017-10-12 10:00:00,40.49,40.49,40.36,40.36,228489.0,33.6101,33.6101,33.5022,33.5022,228489.0
2017-10-12 10:10:00,40.37,40.4,40.32,40.37,326076.0,33.5105,33.5354,33.469,33.5105,326076.0
2017-10-12 10:20:00,40.37,40.42,40.36,40.38,118349.0,33.5105,33.552,33.5022,33.5188,118349.0
2017-10-12 10:30:00,40.38,40.48,40.38,40.45,161361.0,33.5188,33.6018,33.5188,33.5769,161361.0
2017-10-12 10:40:00,40.44,40.5,40.42,40.43,112855.0,33.5686,33.6184,33.552,33.5603,112855.0
2017-10-12 10:50:00,40.43,40.45,40.39,40.41,201980.0,33.5603,33.5769,33.5271,33.5437,201980.0
2017-10-12 11:00:00,40.4,40.45,40.39,40.44,58505.0,33.5354,33.5769,33.5271,33.5686,58505.0
2017-10-12 11:10:00,40.44,40.45,40.4,40.41,163583.0,33.5686,33.5769,33.5354,33.5437,163583.0
2017-10-12 11:20:00,40.41,40.55,40.39,40.55,186171.0,33.5437,33.6599,33.5271,33.6599,186171.0
2017-10-12 11:30:00,40.54,40.57,40.52,40.57,135357.0,33.6516,33.6765,33.635,33.6765,135357.0
2017-10-12 11:40:00,40.57,40.57,40.53,40.57,63959.0,33.6765,33.6765,33.6433,33.6765,63959.0
2017-10-12 11:50:00,40.57,40.6,40.56,40.6,60950.0,33.6765,33.7014,33.6682,33.7014,60950.0
2017-10-12 12:00:00,40.6,40.65,40.59,40.65,57052.0,33.7014,33.7429,33.6931,33.7429,57052.0
2017-10-12 12:10:00,40.65,40.65,40.57,40.6,81171.0,33.7429,33.7429,33.6765,33.7014,81171.0
2017-10-12 12:20:00,40.6,40.63,40.6,40.63,30463.0,33.7014,33.7263,33.7014,33.7263,30463.0
2017-10-12 12:30:00,40.62,40.64,40.6,40.6,54276.0,33.718,33.7346,33.7014,33.7014,54276.0
2017-10-12 12:40:00,40.6,40.64,40.59,40.59,64940.0,33.7014,33.7346,33.6931,33.6931,64940.0
2017-10-12 12:50:00,40.59,40.61,40.56,40.58,56509.0,33.6931,33.7097,33.6682,33.6848,56509.0
2017-10-12 13:00:00,40.58,40.61,40.58,40.6,58997.0,33.6848,33.7097,33.6848,33.7014,58997.0
2017-10-12 13:10:00,40.61,40.62,40.59,40.61,26357.0,33.7097,33.718,33.6931,33.7097,26357.0
2017-10-12 13:20:00,40.61,40.65,40.6,40.64,44028.0,33.7097,33.7429,33.7014,33.7346,44028.0
2017-10-12 13:30:00,40.64,40.64,40.6,40.61,32403.0,33.7346,33.7346,33.7014,33.7097,32403.0
2017-10-12 13:40:00,40.61,40.62,40.59,40.6,44652.0,33.7097,33.718,33.6931,33.7014,44652.0
2017-10-12 13:50:00,40.61,40.64,40.6,40.64,41762.0,33.7097,33.7346,33.7014,33.7346,41762.0
2017-10-12 14:00:00,40.64,40.64,40.6,40.63,52984.0,33.7346,33.7346,33.7014,33.7263,52984.0
2017-10-12 14:10:00,40.62,40.64,40.59,40.61,74805.0,33.718,33.7346,33.6931,33.7097,74805.0
2017-10-12 14:20:00,40.61,40.66,40.6,40.63,65440.0,33.7097,33.7512,33.7014,33.7263,65440.0
2017-10-12 14:30:00,40.64,40.64,40.61,40.64,23368.0,33.7346,33.7346,33.7097,33.7346,23368.0
2017-10-12 14:40:00,40.64,40.65,40.58,40.58,108338.0,33.7346,33.7429,33.6848,33.6848,108338.0
2017-10-12 14:50:00,40.59,40.6,40.53,40.53,98328.0,33.6931,33.7014,33.6433,33.6433,98328.0
2017-10-12 15:00:00,40.54,40.56,40.52,40.56,66570.0,33.6516,33.6682,33.635,33.6682,66570.0
2017-10-12 15:10:00,40.56,40.56,40.52,40.52,77685.0,33.6682,33.6682,33.635,33.635,77685.0
2017-10-12 15:20:00,40.52,40.53,40.5,40.5,59551.0,33.635,33.6433,33.6184,33.6184,59551.0
2017-10-12 15:30:00,40.5,40.51,40.48,40.48,156528.0,33.6184,33.6267,33.6018,33.6018,156528.0
2017-10-12 15:40:00,40.48,40.5,40.47,40.47,156278.0,33.6018,33.6184,33.5935,33.5935,156278.0
2017-10-12 15:50:00,40.47,40.48,40.42,40.44,422159.0,33.5935,33.6018,33.552,33.5686,422159.0
2017-10-13 09:30:00,40.7,40.79,40.64,40.66,195238.0,33.7844,33.8591,33.7346,33.7512,195238.0
2017-10-13 09:40:00,40.66,40.74,40.63,40.74,197393.0,33.7512,33.8176,33.7263,33.8176,197393.0
2017-10-13 09:50:00,40.74,40.8,40.71,40.79,148308.0,33.8176,33.8674,33.7927,33.8591,148308.0
2017-10-13 10:00:00,40.79,40.83,40.75,40.76,108795.0,33.8591,33.8924,33.8259,33.8342,108795.0
2017-10-13 10:10:00,40.76,40.77,40.7,40.75,112647.0,33.8342,33.8425,33.7844,33.8259,112647.0
2017-10-13 10:20:00,40.75,40.81,40.74,40.77,70323.0,33.8259,33.8758,33.8176,33.8425,70323.0
2017-10-13 10:30:00,40.77,40.78,40.74,40.75,46914.0,33.8425,33.8508,33.8176,33.8259,46914.0
2017-10-13 10:40:00,40.75,40.75,40.71,40.72,111204.0,33.8259,33.8259,33.7927,33.801,111204.0
2017-10-13 10:50:00,40.71,40.72,40.66,40.67,54581.0,33.7927,33.801,33.7512,33.7595,54581.0
2017-10-13 11:00:00,40.68,40.68,40.63,40.66,66178.0,33.7678,33.7678,33.7263,33.7512,66178.0
2017-10-13 11:10:00,40.67,40.68,40.66,40.68,67693.0,33.7595,33.7678,33.7512,33.7678,67693.0
2017-10-13 11:20:00,40.68,40.72,40.67,40.71,44344.0,33.7678,33.801,33.7595,33.7927,44344.0
2017-10-13 11:30:00,40.71,40.75,40.69,40.75,52111.0,33.7927,33.8259,33.7761,33.8259,52111.0
2017-10-13 11:40:00,40.75,40.78,40.74,40.75,48333.0,33.8259,33.8508,33.8176,33.8259,48333.0
2017-10-13 11:50:00,40.74,40.81,40.74,40.8,70126.0,33.8176,33.8758,33.8176,33.8674,70126.0
2017-10-13 12:00:00,40.8,40.82,40.79,40.79,78084.0,33.8674,33.8841,33.8591,33.8591,78084.0
2017-10-13 12:10:00,40.78,40.81,40.78,40.81,68711.0,33.8508,33.8758,33.8508,33.8758,68711.0
2017-10-13 12:20:00,40.81,40.83,40.8,40.82,25175.0,33.8758,33.8924,33.8674,33.8841,25175.0
2017-10-13 12:30:00,40.83,40.84,40.8,40.81,128116.0,33.8924,33.9007,33.8674,33.8758,128116.0
2017-10-13 12:40:00,40.8,40.81,40.75,40.75,167457.0,33.8674,33.8758,33.8259,33.8259,167457.0
2017-10-13 12:50:00,40.76,40.76,40.72,40.73,44085.0,33.8342,33.8342,33.801,33.8093,44085.0
2017-10-13 13:00:00,40.73,40.74,40.72,40.73,49746.0,33.8093,33.8176,33.801,33.8093,49746.0
2017-10-13 13:10:00,40.73,40.76,40.72,40.76,30673.0,33.8093,33.8342,33.801,33.8342,30673.0
2017-10-13 13:20:00,40.76,40.77,40.73,40.73,34973.0,33.8342,33.8425,33.8093,33.8093,34973.0
2017-10-13 13:30:00,40.73,40.74,40.72,40.74,27281.0,33.8093,33.8176,33.801,33.8176,27281.0
2017-10-13 13:40:00,40.74,40.74,40.7,40.72,66517.0,33.8176,33.8176,33.7844,33.801,66517.0
2017-10-13 13:50:00,40.72,40.72,40.69,40.7,56888.0,33.801,33.801,33.7761,33.7844,56888.0
2017-10-13 14:00:00,40.71,40.71,40.68,40.71,65075.0,33.7927,33.7927,33.7678,33.7927,65075.0
2017-10-13 14:10:00,40.71,40.72,40.7,40.71,38896.0,33.7927,33.801,33.7844,33.7927,38896.0
2017-10-13 14:20:00,40.71,40.74,40.7,40.74,26901.0,33.7927,33.8176,33.7844,33.8176,26901.0
2017-10-13 14:30:00,40.74,40.74,40.7,40.71,43817.0,33.8176,33.8176,33.7844,33.7927,43817.0
2017-10-13 14:40:00,40.71,40.71,40.69,40.7,21957.0,33.7927,33.7927,33.7761,33.7844,21957.0
2017-10-13 14:50:00,40.7,40.71,40.69,40.71,23666.0,33.7844,33.7927,33.7761,33.7927,23666.0
2017-10-13 15:00:00,40.71,40.72,40.7,40.72,37796.0,33.7927,33.801,33.7844,33.801,37796.0
2017-10-13 15:10:00,40.72,40.75,40.71,40.75,50501.0,33.801,33.8259,33.7927,33.8259,50501.0
2017-10-13 15:20:00,40.75,40.83,40.75,40.83,111218.0,33.8259,33.8924,33.8259,33.8924,111218.0
2017-10-13 15:30:00,40.82,40.84,40.81,40.84,112542.0,33.8841,33.9007,33.8758,33.9007,112542.0
2017-10-13 15:40:00,40.84,40.86,40.8,40.81,236073.0,33.9007,33.9173,33.8674,33.8758,236073.0
2017-10-13 15:50:00,40.81,40.84,40.8,40.81,386329.0,33.8758,33.9007,33.8674,33.8758,386329.0
2017-10-16 09:30:00,40.88,40.9,40.71,40.72,170719.0,33.9339,33.9505,33.7927,33.801,170719.0
2017-10-16 09:40:00,40.72,40.81,40.65,40.79,121658.0,33.801,33.8758,33.7429,33.8591,121658.0
2017-10-16 09:50:00,40.79,40.82,40.74,40.75,78514.0,33.8591,33.8841,33.8176,33.8259,78514.0
2017-10-16 10:00:00,40.75,40.78,40.73,40.73,72789.0,33.8259,33.8508,33.8093,33.8093,72789.0
2017-10-16 10:10:00,40.73,40.79,40.71,40.76,104327.0,33.8093,33.8591,33.7927,33.8342,104327.0
2017-10-16 10:20:00,40.75,40.77,40.73,40.76,69589.0,33.8259,33.8425,33.8093,33.8342,69589.0
2017-10-16 10:30:00,40.77,40.78,40.74,40.75,66114.0,33.8425,33.8508,33.8176,33.8259,66114.0
2017-10-16 10:40:00,40.75,40.77,40.74,40.76,83576.0,33.8259,33.8425,33.8176,33.8342,83576.0
2017-10-16 10:50:00,40.76,40.8,40.75,40.79,61522.0,33.8342,33.8674,33.8259,33.8591,61522.0
2017-10-16 11:00:00,40.79,40.8,40.77,40.78,29860.0,33.8591,33.8674,33.8425,33.8508,29860.0
2017-10-16 11:10:00,40.78,40.8,40.76,40.78,45841.0,33.8508,33.8674,33.8342,33.8508,45841.0
2017-10-16 11:20:00,40.79,40.83,40.78,40.82,53437.0,33.8591,33.8924,33.8508,33.8841,53437.0
2017-10-16 11:30:00,40.82,40.84,40.81,40.83,32621.0,33.8841,33.9007,33.8758,33.8924,32621.0
2017-10-16 11:40:00,40.83,40.83,40.82,40.82,16988.0,33.8924,33.8924,33.8841,33.8841,16988.0
2017-10-16 11:50:00,40.82,40.85,40.82,40.84,60547.0,33.8841,33.909,33.8841,33.9007,60547.0
2017-10-16 12:00:00,40.83,40.84,40.8,40.81,65750.0,33.8924,33.9007,33.8674,33.8758,65750.0
2017-10-16 12:10:00,40.81,40.83,40.77,40.79,58470.0,33.8758,33.8924,33.8425,33.8591,58470.0
2017-10-16 12:20:00,40.79,40.81,40.76,40.79,29086.0,33.8591,33.8758,33.8342,33.8591,29086.0
2017-10-16 12:30:00,40.78,40.83,40.77,40.83,34850.0,33.8508,33.8924,33.8425,33.8924,34850.0
2017-10-16 12:40:00,40.83,40.84,40.8,40.84,42749.0,33.8924,33.9007,33.8674,33.9007,42749.0
2017-10-16 12:50:00,40.84,40.87,40.83,40.85,21765.0,33.9007,33.9256,33.8924,33.909,21765.0
2017-10-16 13:00:00,40.85,40.87,40.84,40.87,23038.0,33.909,33.9256,33.9007,33.9256,23038.0
2017-10-16 13:10:00,40.87,40.92,40.86,40.9,188574.0,33.9256,33.9671,33.9173,33.9505,188574.0
2017-10-16 13:20:00,40.9,40.9,40.88,40.88,35249.0,33.9505,33.9505,33.9339,33.9339,35249.0
2017-10-16 13:30:00,40.89,40.89,40.86,40.87,25918.0,33.9422,33.9422,33.9173,33.9256,25918.0
2017-10-16 13:40:00,40.87,40.88,40.85,40.86,19042.0,33.9256,33.9339,33.909,33.9173,19042.0
2017-10-16 13:50:00,40.86,40.91,40.85,40.89,40904.0,33.9173,33.9588,33.909,33.9422,40904.0
2017-10-16 14:00:00,40.89,40.91,40.88,40.89,30713.0,33.9422,33.9588,33.9339,33.9422,30713.0
2017-10-16 14:10:00,40.88,40.88,40.84,40.86,49259.0,33.9339,33.9339,33.9007,33.9173,49259.0
2017-10-16 14:20:00,40.85,40.86,40.84,40.84,52961.0,33.909,33.9173,33.9007,33.9007,52961.0
2017-10-16 14:30:00,40.84,40.85,40.83,40.83,34963.0,33.9007,33.909,33.8924,33.8924,34963.0
2017-10-16 14:40:00,40.84,40.84,40.83,40.83,32774.0,33.9007,33.9007,33.8924,33.8924,32774.0
2017-10-16 14:50:00,40.84,40.84,40.83,40.84,14499.0,33.9007,33.9007,33.8924,33.9007,14499.0
2017-10-16 15:00:00,40.84,40.85,40.81,40.84,40592.0,33.9007,33.909,33.8758,33.9007,40592.0
2017-10-16 15:10:00,40.85,40.86,40.84,40.84,32009.0,33.909,33.9173,33.9007,33.9007,32009.0
2017-10-16 15:20:00,40.84,40.85,40.83,40.84,46008.0,33.9007,33.909,33.8924,33.9007,46008.0
2017-10-16 15:30:00,40.84,40.88,40.83,40.87,58893.0,33.9007,33.9339,33.8924,33.9256,58893.0
2017-10-16 15:40:00,40.88,40.9,40.86,40.89,137735.0,33.9339,33.9505,33.9173,33.9422,137735.0
2017-10-16 15:50:00,40.89,40.92,40.88,40.92,168695.0,33.9422,33.9671,33.9339,33.9671,168695.0
2017-10-17 09:30:00,40.83,40.86,40.54,40.59,394943.0,33.8924,33.9173,33.6516,33.6931,394943.0
2017-10-17 09:40:00,40.59,40.8,40.59,40.74,215557.0,33.6931,33.8674,33.6931,33.8176,215557.0
2017-10-17 09:50:00,40.74,40.81,40.72,40.77,123000.0,33.8176,33.8758,33.801,33.8425,123000.0
2017-10-17 10:00:00,40.76,40.8,40.71,40.79,102562.0,33.8342,33.8674,33.7927,33.8591,102562.0
2017-10-17 10:10:00,40.8,40.8,40.76,40.8,81333.0,33.8674,33.8674,33.8342,33.8674,81333.0
2017-10-17 10:20:00,40.8,40.8,40.69,40.7,135895.0,33.8674,33.8674,33.7761,33.7844,135895.0
2017-10-17 10:30:00,40.7,40.76,40.69,40.76,97076.0,33.7844,33.8342,33.7761,33.8342,97076.0
2017-10-17 10:40:00,40.76,40.83,40.75,40.8,302178.0,33.8342,33.8924,33.8259,33.8674,302178.0
2017-10-17 10:50:00,40.8,40.87,40.79,40.87,88599.0,33.8674,33.9256,33.8591,33.9256,88599.0
2017-10-17 11:00:00,40.86,40.88,40.82,40.84,88297.0,33.9173,33.9339,33.8841,33.9007,88297.0
2017-10-17 11:10:00,40.84,40.89,40.82,40.88,91497.0,33.9007,33.9422,33.8841,33.9339,91497.0
2017-10-17 11:20:00,40.88,40.92,40.86,40.9,237730.0,33.9339,33.9671,33.9173,33.9505,237730.0
2017-10-17 11:30:00,40.9,40.92,40.87,40.9,93489.0,33.9505,33.9671,33.9256,33.9505,93489.0
2017-10-17 11:40:00,40.9,40.94,40.9,40.91,77447.0,33.9505,33.9837,33.9505,33.9588,77447.0
2017-10-17 11:50:00,40.92,40.95,40.88,40.94,325181.0,33.9671,33.992,33.9339,33.9837,325181.0
2017-10-17 12:00:00,40.93,40.97,40.92,40.97,51960.0,33.9754,34.0086,33.9671,34.0086,51960.0
2017-10-17 12:10:00,40.97,40.98,40.93,40.96,111898.0,34.0086,34.0169,33.9754,34.0003,111898.0
2017-10-17 12:20:00,40.96,40.99,40.95,40.99,98117.0,34.0003,34.0252,33.992,34.0252,98117.0
2017-10-17 12:30:00,40.99,41.01,40.96,40.99,135252.0,34.0252,34.0418,34.0003,34.0252,135252.0
2017-10-17 12:40:00,41.0,41.04,40.98,41.03,99064.0,34.0335,34.0667,34.0169,34.0584,99064.0
2017-10-17 12:50:00,41.02,41.05,41.01,41.02,105556.0,34.0501,34.075,34.0418,34.0501,105556.0
2017-10-17 13:00:00,41.03,41.09,41.03,41.09,78062.0,34.0584,34.1082,34.0584,34.1082,78062.0
2017-10-17 13:10:00,41.09,41.13,41.06,41.08,319961.0,34.1082,34.1414,34.0833,34.0999,319961.0
2017-10-17 13:20:00,41.08,41.11,41.07,41.11,58183.0,34.0999,34.1248,34.0916,34.1248,58183.0
2017-10-17 13:30:00,41.11,41.14,41.08,41.14,100301.0,34.1248,34.1497,34.0999,34.1497,100301.0
2017-10-17 13:40:00,41.14,41.2,41.13,41.19,84865.0,34.1497,34.1995,34.1414,34.1912,84865.0
2017-10-17 13:50:00,41.18,41.19,41.12,41.17,139914.0,34.1829,34.1912,34.1331,34.1746,139914.0
2017-10-17 14:00:00,41.17,41.21,41.15,41.15,157749.0,34.1746,34.2078,34.158,34.158,157749.0
2017-10-17 14:10:00,41.16,41.21,41.15,41.19,150776.0,34.1663,34.2078,34.158,34.1912,150776.0
2017-10-17 14:20:00,41.2,41.2,41.11,41.11,182976.0,34.1995,34.1995,34.1248,34.1248,182976.0
2017-10-17 14:30:00,41.12,41.15,41.1,41.13,172725.0,34.1331,34.158,34.1165,34.1414,172725.0
2017-10-17 14:40:00,41.14,41.19,41.13,41.18,264416.0,34.1497,34.1912,34.1414,34.1829,264416.0
2017-10-17 14:50:00,41.18,41.18,41.12,41.14,226685.0,34.1829,34.1829,34.1331,34.1497,226685.0
2017-10-17 15:00:00,41.14,41.15,41.1,41.13,193625.0,34.1497,34.158,34.1165,34.1414,193625.0
2017-10-17 15:10:00,41.13,41.19,41.12,41.19,133011.0,34.1414,34.1912,34.1331,34.1912,133011.0
2017-10-17 15:20:00,41.19,41.23,41.16,41.2,169584.0,34.1912,34.2244,34.1663,34.1995,169584.0
2017-10-17 15:30:00,41.21,41.22,41.17,41.19,262108.0,34.2078,34.2161,34.1746,34.1912,262108.0
2017-10-17 15:40:00,41.19,41.22,41.18,41.2,256210.0,34.1912,34.2161,34.1829,34.1995,256210.0
2017-10-17 15:50:00,41.2,41.25,41.19,41.25,731826.0,34.1995,34.241,34.1912,34.241,731826.0
2017-10-18 09:30:00,41.4,41.57,41.33,41.5,341608.0,34.3655,34.5066,34.3074,34.4485,341608.0
2017-10-18 09:40:00,41.49,41.53,41.37,41.38,308181.0,34.4402,34.4734,34.3406,34.3489,308181.0
2017-10-18 09:50:00,41.37,41.38,41.26,41.28,127985.0,34.3406,34.3489,34.2493,34.2659,127985.0
2017-10-18 10:00:00,41.29,41.29,41.12,41.12,133808.0,34.2742,34.2742,34.1331,34.1331,133808.0
2017-10-18 10:10:00,41.12,41.17,41.08,41.14,121864.0,34.1331,34.1746,34.0999,34.1497,121864.0
2017-10-18 10:20:00,41.14,41.15,41.08,41.09,79752.0,34.1497,34.158,34.0999,34.1082,79752.0
2017-10-18 10:30:00,41.09,41.13,41.03,41.07,121662.0,34.1082,34.1414,34.0584,34.0916,121662.0
2017-10-18 10:40:00,41.07,41.15,41.06,41.09,198057.0,34.0916,34.158,34.0833,34.1082,198057.0
2017-10-18 10:50:00,41.09,41.12,40.94,40.99,234890.0,34.1082,34.1331,33.9837,34.0252,234890.0
2017-10-18 11:00:00,40.99,41.07,40.95,40.95,225456.0,34.0252,34.0916,33.992,33.992,225456.0
2017-10-18 11:10:00,40.95,41.01,40.93,40.99,134505.0,33.992,34.0418,33.9754,34.0252,134505.0
2017-10-18 11:20:00,41.0,41.02,40.97,41.0,194335.0,34.0335,34.0501,34.0086,34.0335,194335.0
2017-10-18 11:30:00,41.0,41.08,40.99,41.05,101605.0,34.0335,34.0999,34.0252,34.075,101605.0
2017-10-18 11:40:00,41.05,41.12,41.05,41.1,173555.0,34.075,34.1331,34.075,34.1165,173555.0
2017-10-18 11:50:00,41.1,41.18,41.09,41.17,150287.0,34.1165,34.1829,34.1082,34.1746,150287.0
2017-10-18 12:00:00,41.16,41.28,41.15,41.26,69911.0,34.1663,34.2659,34.158,34.2493,69911.0
2017-10-18 12:10:00,41.26,41.35,41.26,41.33,116248.0,34.2493,34.324,34.2493,34.3074,116248.0
2017-10-18 12:20:00,41.34,41.41,41.31,41.41,159658.0,34.3157,34.3738,34.2908,34.3738,159658.0
2017-10-18 12:30:00,41.41,41.45,41.4,41.44,76704.0,34.3738,34.407,34.3655,34.3987,76704.0
2017-10-18 12:40:00,41.44,41.47,41.43,41.44,80109.0,34.3987,34.4236,34.3904,34.3987,80109.0
2017-10-18 12:50:00,41.44,41.49,41.42,41.43,322868.0,34.3987,34.4402,34.3821,34.3904,322868.0
2017-10-18 13:00:00,41.44,41.47,41.42,41.45,69683.0,34.3987,34.4236,34.3821,34.407,69683.0
2017-10-18 13:10:00,41.45,41.49,41.44,41.47,76152.0,34.407,34.4402,34.3987,34.4236,76152.0
2017-10-18 13:20:00,41.47,41.49,41.46,41.48,52821.0,34.4236,34.4402,34.4153,34.4319,52821.0
2017-10-18 13:30:00,41.48,41.49,41.46,41.49,60338.0,34.4319,34.4402,34.4153,34.4402,60338.0
2017-10-18 13:40:00,41.49,41.5,41.46,41.48,64324.0,34.4402,34.4485,34.4153,34.4319,64324.0
2017-10-18 13:50:00,41.47,41.52,41.47,41.52,66939.0,34.4236,34.4651,34.4236,34.4651,66939.0
2017-10-18 14:00:00,41.52,41.55,41.51,41.52,96358.0,34.4651,34.49,34.4568,34.4651,96358.0
2017-10-18 14:10:00,41.52,41.6,41.52,41.6,109349.0,34.4651,34.5315,34.4651,34.5315,109349.0
2017-10-18 14:20:00,41.6,41.61,41.57,41.6,89218.0,34.5315,34.5398,34.5066,34.5315,89218.0
2017-10-18 14:30:00,41.6,41.64,41.59,41.62,113551.0,34.5315,34.5647,34.5232,34.5481,113551.0
2017-10-18 14:40:00,41.62,41.64,41.6,41.62,118035.0,34.5481,34.5647,34.5315,34.5481,118035.0
2017-10-18 14:50:00,41.62,41.64,41.59,41.64,95607.0,34.5481,34.5647,34.5232,34.5647,95607.0
2017-10-18 15:00:00,41.64,41.66,41.63,41.66,191294.0,34.5647,34.5813,34.5564,34.5813,191294.0
2017-10-18 15:10:00,41.66,41.72,41.65,41.7,154625.0,34.5813,34.6311,34.573,34.6145,154625.0
2017-10-18 15:20:00,41.71,41.71,41.68,41.71,178469.0,34.6228,34.6228,34.5979,34.6228,178469.0
2017-10-18 15:30:00,41.71,41.72,41.62,41.62,347063.0,34.6228,34.6311,34.5481,34.5481,347063.0
2017-10-18 15:40:00,41.63,41.63,41.53,41.53,263896.0,34.5564,34.5564,34.4734,34.4734,263896.0
2017-10-18 15:50:00,41.53,41.53,41.49,41.49,417261.0,34.4734,34.4734,34.4402,34.4402,417261.0
2017-10-19 09:30:00,41.07,41.07,40.53,40.63,945617.0,34.0916,34.0916,33.6433,33.7263,945617.0
2017-10-19 09:40:00,40.63,40.75,40.5,40.65,330368.0,33.7263,33.8259,33.6184,33.7429,330368.0
2017-10-19 09:50:00,40.65,40.76,40.54,40.74,283796.0,33.7429,33.8342,33.6516,33.8176,283796.0
2017-10-19 10:00:00,40.75,41.01,40.75,40.93,207852.0,33.8259,34.0418,33.8259,33.9754,207852.0
2017-10-19 10:10:00,40.92,41.02,40.9,40.96,248591.0,33.9671,34.0501,33.9505,34.0003,248591.0
2017-10-19 10:20:00,40.96,41.02,40.89,40.93,170053.0,34.0003,34.0501,33.9422,33.9754,170053.0
2017-10-19 10:30:00,40.94,40.99,40.86,40.96,89897.0,33.9837,34.0252,33.9173,34.0003,89897.0
2017-10-19 10:40:00,40.95,41.0,40.91,40.98,80955.0,33.992,34.0335,33.9588,34.0169,80955.0
2017-10-19 10:50:00,40.99,41.14,40.99,41.09,137613.0,34.0252,34.1497,34.0252,34.1082,137613.0
2017-10-19 11:00:00,41.1,41.14,41.08,41.12,81529.0,34.1165,34.1497,34.0999,34.1331,81529.0
2017-10-19 11:10:00,41.12,41.21,41.1,41.2,96157.0,34.1331,34.2078,34.1165,34.1995,96157.0
2017-10-19 11:20:00,41.2,41.22,41.15,41.17,124392.0,34.1995,34.2161,34.158,34.1746,124392.0
2017-10-19 11:30:00,41.16,41.29,41.16,41.29,56773.0,34.1663,34.2742,34.1663,34.2742,56773.0
2017-10-19 11:40:00,41.29,41.29,41.17,41.21,66799.0,34.2742,34.2742,34.1746,34.2078,66799.0
2017-10-19 11:50:00,41.22,41.22,41.11,41.14,84727.0,34.2161,34.2161,34.1248,34.1497,84727.0
2017-10-19 12:00:00,41.14,41.14,40.99,41.02,146435.0,34.1497,34.1497,34.0252,34.0501,146435.0
2017-10-19 12:10:00,41.02,41.14,41.02,41.05,57654.0,34.0501,34.1497,34.0501,34.075,57654.0
2017-10-19 12:20:00,41.05,41.05,40.84,40.91,209213.0,34.075,34.075,33.9007,33.9588,209213.0
2017-10-19 12:30:00,40.91,40.98,40.9,40.93,56534.0,33.9588,34.0169,33.9505,33.9754,56534.0
2017-10-19 12:40:00,40.93,40.94,40.89,40.89,59287.0,33.9754,33.9837,33.9422,33.9422,59287.0
2017-10-19 12:50:00,40.9,40.92,40.83,40.84,113898.0,33.9505,33.9671,33.8924,33.9007,113898.0
2017-10-19 13:00:00,40.84,40.9,40.81,40.86,74331.0,33.9007,33.9505,33.8758,33.9173,74331.0
2017-10-19 13:10:00,40.86,40.89,40.85,40.89,45636.0,33.9173,33.9422,33.909,33.9422,45636.0
2017-10-19 13:20:00,40.89,40.93,40.85,40.91,98846.0,33.9422,33.9754,33.909,33.9588,98846.0
2017-10-19 13:30:00,40.91,40.92,40.84,40.9,72592.0,33.9588,33.9671,33.9007,33.9505,72592.0
2017-10-19 13:40:00,40.9,40.93,40.89,40.9,62083.0,33.9505,33.9754,33.9422,33.9505,62083.0
2017-10-19 13:50:00,40.91,40.92,40.88,40.89,28371.0,33.9588,33.9671,33.9339,33.9422,28371.0
2017-10-19 14:00:00,40.9,40.91,40.88,40.9,51018.0,33.9505,33.9588,33.9339,33.9505,51018.0
2017-10-19 14:10:00,40.9,40.95,40.89,40.92,49917.0,33.9505,33.992,33.9422,33.9671,49917.0
2017-10-19 14:20:00,40.93,40.93,40.87,40.88,73051.0,33.9754,33.9754,33.9256,33.9339,73051.0
2017-10-19 14:30:00,40.88,40.92,40.88,40.92,56149.0,33.9339,33.9671,33.9339,33.9671,56149.0
2017-10-19 14:40:00,40.92,40.94,40.89,40.91,66211.0,33.9671,33.9837,33.9422,33.9588,66211.0
2017-10-19 14:50:00,40.91,40.96,40.91,40.95,53761.0,33.9588,34.0003,33.9588,33.992,53761.0
2017-10-19 15:00:00,40.96,41.01,40.95,41.01,133200.0,34.0003,34.0418,33.992,34.0418,133200.0
2017-10-19 15:10:00,41.01,41.02,40.95,41.02,113684.0,34.0418,34.0501,33.992,34.0501,113684.0
2017-10-19 15:20:00,41.02,41.02,40.98,40.99,67974.0,34.0501,34.0501,34.0169,34.0252,67974.0
2017-10-19 15:30:00,40.98,41.01,40.97,40.99,80087.0,34.0169,34.0418,34.0086,34.0252,80087.0
2017-10-19 15:40:00,40.99,41.01,40.98,41.0,112057.0,34.0252,34.0418,34.0169,34.0335,112057.0
2017-10-19 15:50:00,41.0,41.08,40.99,41.07,331223.0,34.0335,34.0999,34.0252,34.0916,331223.0
2017-10-20 09:30:00,41.02,41.08,40.96,40.99,398423.0,34.0501,34.0999,34.0003,34.0252,398423.0
2017-10-20 09:40:00,41.0,41.05,40.92,40.97,238368.0,34.0335,34.075,33.9671,34.0086,238368.0
2017-10-20 09:50:00,40.97,40.99,40.86,40.9,210196.0,34.0086,34.0252,33.9173,33.9505,210196.0
2017-10-20 10:00:00,40.9,40.97,40.86,40.95,149311.0,33.9505,34.0086,33.9173,33.992,149311.0
2017-10-20 10:10:00,40.94,40.94,40.85,40.91,93868.0,33.9837,33.9837,33.909,33.9588,93868.0
2017-10-20 10:20:00,40.91,40.92,40.83,40.89,97186.0,33.9588,33.9671,33.8924,33.9422,97186.0
2017-10-20 10:30:00,40.9,40.95,40.87,40.91,71726.0,33.9505,33.992,33.9256,33.9588,71726.0
2017-10-20 10:40:00,40.91,40.94,40.88,40.9,69156.0,33.9588,33.9837,33.9339,33.9505,69156.0
2017-10-20 10:50:00,40.9,40.91,40.86,40.89,93944.0,33.9505,33.9588,33.9173,33.9422,93944.0
2017-10-20 11:00:00,40.89,40.95,40.88,40.92,98227.0,33.9422,33.992,33.9339,33.9671,98227.0
2017-10-20 11:10:00,40.93,40.93,40.87,40.88,68166.0,33.9754,33.9754,33.9256,33.9339,68166.0
2017-10-20 11:20:00,40.89,40.91,40.88,40.89,57947.0,33.9422,33.9588,33.9339,33.9422,57947.0
2017-10-20 11:30:00,40.9,40.95,40.89,40.93,68990.0,33.9505,33.992,33.9422,33.9754,68990.0
2017-10-20 11:40:00,40.94,40.96,40.91,40.91,51638.0,33.9837,34.0003,33.9588,33.9588,51638.0
2017-10-20 11:50:00,40.92,40.94,40.91,40.93,48780.0,33.9671,33.9837,33.9588,33.9754,48780.0
2017-10-20 12:00:00,40.93,40.96,40.92,40.96,42571.0,33.9754,34.0003,33.9671,34.0003,42571.0
2017-10-20 12:10:00,40.95,40.99,40.95,40.98,38530.0,33.992,34.0252,33.992,34.0169,38530.0
2017-10-20 12:20:00,40.98,41.02,40.98,40.99,115136.0,34.0169,34.0501,34.0169,34.0252,115136.0
2017-10-20 12:30:00,41.0,41.02,40.96,40.97,60902.0,34.0335,34.0501,34.0003,34.0086,60902.0
2017-10-20 12:40:00,40.97,41.0,40.96,41.0,33393.0,34.0086,34.0335,34.0003,34.0335,33393.0
2017-10-20 12:50:00,41.0,41.01,40.99,40.99,44014.0,34.0335,34.0418,34.0252,34.0252,44014.0
2017-10-20 13:00:00,41.0,41.01,40.99,41.01,43528.0,34.0335,34.0418,34.0252,34.0418,43528.0
2017-10-20 13:10:00,41.0,41.03,41.0,41.02,69903.0,34.0335,34.0584,34.0335,34.0501,69903.0
2017-10-20 13:20:00,41.02,41.03,40.97,40.97,46241.0,34.0501,34.0584,34.0086,34.0086,46241.0
2017-10-20 13:30:00,40.98,40.98,40.97,40.98,46064.0,34.0169,34.0169,34.0086,34.0169,46064.0
2017-10-20 13:40:00,40.98,40.98,40.95,40.96,54227.0,34.0169,34.0169,33.992,34.0003,54227.0
2017-10-20 13:50:00,40.96,40.96,40.93,40.94,70889.0,34.0003,34.0003,33.9754,33.9837,70889.0
2017-10-20 14:00:00,40.94,40.95,40.93,40.95,56309.0,33.9837,33.992,33.9754,33.992,56309.0
2017-10-20 14:10:00,40.95,40.97,40.91,40.91,91761.0,33.992,34.0086,33.9588,33.9588,91761.0
2017-10-20 14:20:00,40.91,40.92,40.9,40.91,98727.0,33.9588,33.9671,33.9505,33.9588,98727.0
2017-10-20 14:30:00,40.92,40.96,40.91,40.93,51002.0,33.9671,34.0003,33.9588,33.9754,51002.0
2017-10-20 14:40:00,40.93,40.95,40.92,40.95,47528.0,33.9754,33.992,33.9671,33.992,47528.0
2017-10-20 14:50:00,40.95,40.96,40.94,40.95,66952.0,33.992,34.0003,33.9837,33.992,66952.0
2017-10-20 15:00:00,40.95,40.98,40.94,40.97,85764.0,33.992,34.0169,33.9837,34.0086,85764.0
2017-10-20 15:10:00,40.97,41.05,40.96,41.05,99787.0,34.0086,34.075,34.0003,34.075,99787.0
2017-10-20 15:20:00,41.04,41.07,41.02,41.02,111580.0,34.0667,34.0916,34.0501,34.0501,111580.0
2017-10-20 15:30:00,41.02,41.07,41.02,41.07,116695.0,34.0501,34.0916,34.0501,34.0916,116695.0
2017-10-20 15:40:00,41.07,41.09,41.03,41.04,274689.0,34.0916,34.1082,34.0584,34.0667,274689.0
2017-10-20 15:50:00,41.04,41.12,41.03,41.12,499081.0,34.0667,34.1331,34.0584,34.1331,499081.0
2017-10-23 09:30:00,41.37,41.38,41.2,41.27,148955.0,34.3406,34.3489,34.1995,34.2576,148955.0
2017-10-23 09:40:00,41.27,41.45,41.27,41.45,219419.0,34.2576,34.407,34.2576,34.407,219419.0
2017-10-23 09:50:00,41.45,41.48,41.36,41.43,176237.0,34.407,34.4319,34.3323,34.3904,176237.0
2017-10-23 10:00:00,41.42,41.42,41.29,41.3,138092.0,34.3821,34.3821,34.2742,34.2825,138092.0
2017-10-23 10:10:00,41.3,41.32,41.27,41.3,344994.0,34.2825,34.2991,34.2576,34.2825,344994.0
2017-10-23 10:20:00,41.3,41.32,41.26,41.3,164634.0,34.2825,34.2991,34.2493,34.2825,164634.0
2017-10-23 10:30:00,41.3,41.31,41.27,41.3,84434.0,34.2825,34.2908,34.2576,34.2825,84434.0
2017-10-23 10:40:00,41.3,41.32,41.24,41.26,212359.0,34.2825,34.2991,34.2327,34.2493,212359.0
2017-10-23 10:50:00,41.27,41.3,41.27,41.28,55743.0,34.2576,34.2825,34.2576,34.2659,55743.0
2017-10-23 11:00:00,41.29,41.3,41.25,41.28,61951.0,34.2742,34.2825,34.241,34.2659,61951.0
2017-10-23 11:10:00,41.28,41.29,41.24,41.25,109115.0,34.2659,34.2742,34.2327,34.241,109115.0
2017-10-23 11:20:00,41.25,41.26,41.22,41.24,63144.0,34.241,34.2493,34.2161,34.2327,63144.0
2017-10-23 11:30:00,41.24,41.25,41.24,41.25,44707.0,34.2327,34.241,34.2327,34.241,44707.0
2017-10-23 11:40:00,41.24,41.26,41.23,41.25,113938.0,34.2327,34.2493,34.2244,34.241,113938.0
2017-10-23 11:50:00,41.25,41.29,41.24,41.27,98885.0,34.241,34.2742,34.2327,34.2576,98885.0
2017-10-23 12:00:00,41.28,41.31,41.26,41.3,105278.0,34.2659,34.2908,34.2493,34.2825,105278.0
2017-10-23 12:10:00,41.29,41.33,41.29,41.31,99002.0,34.2742,34.3074,34.2742,34.2908,99002.0
2017-10-23 12:20:00,41.31,41.35,41.29,41.34,97426.0,34.2908,34.324,34.2742,34.3157,97426.0
2017-10-23 12:30:00,41.34,41.35,41.31,41.32,50616.0,34.3157,34.324,34.2908,34.2991,50616.0
2017-10-23 12:40:00,41.32,41.32,41.29,41.3,222422.0,34.2991,34.2991,34.2742,34.2825,222422.0
2017-10-23 12:50:00,41.29,41.35,41.28,41.31,129917.0,34.2742,34.324,34.2659,34.2908,129917.0
2017-10-23 13:00:00,41.31,41.34,41.3,41.33,32381.0,34.2908,34.3157,34.2825,34.3074,32381.0
2017-10-23 13:10:00,41.33,41.33,41.29,41.3,41481.0,34.3074,34.3074,34.2742,34.2825,41481.0
2017-10-23 13:20:00,41.3,41.32,41.3,41.31,38675.0,34.2825,34.2991,34.2825,34.2908,38675.0
2017-10-23 13:30:00,41.31,41.32,41.25,41.28,78704.0,34.2908,34.2991,34.241,34.2659,78704.0
2017-10-23 13:40:00,41.28,41.3,41.27,41.28,28703.0,34.2659,34.2825,34.2576,34.2659,28703.0
2017-10-23 13:50:00,41.28,41.31,41.26,41.27,127832.0,34.2659,34.2908,34.2493,34.2576,127832.0
2017-10-23 14:00:00,41.27,41.29,41.26,41.28,41578.0,34.2576,34.2742,34.2493,34.2659,41578.0
2017-10-23 14:10:00,41.27,41.29,41.23,41.24,62584.0,34.2576,34.2742,34.2244,34.2327,62584.0
2017-10-23 14:20:00,41.25,41.26,41.23,41.25,164526.0,34.241,34.2493,34.2244,34.241,164526.0
2017-10-23 14:30:00,41.25,41.27,41.24,41.27,46437.0,34.241,34.2576,34.2327,34.2576,46437.0
2017-10-23 14:40:00,41.27,41.3,41.22,41.22,65497.0,34.2576,34.2825,34.2161,34.2161,65497.0
2017-10-23 14:50:00,41.23,41.24,41.17,41.23,67526.0,34.2244,34.2327,34.1746,34.2244,67526.0
2017-10-23 15:00:00,41.23,41.24,41.18,41.2,52249.0,34.2244,34.2327,34.1829,34.1995,52249.0
2017-10-23 15:10:00,41.2,41.21,41.18,41.2,66881.0,34.1995,34.2078,34.1829,34.1995,66881.0
2017-10-23 15:20:00,41.2,41.22,41.18,41.2,90380.0,34.1995,34.2161,34.1829,34.1995,90380.0
2017-10-23 15:30:00,41.2,41.2,41.12,41.13,140118.0,34.1995,34.1995,34.1331,34.1414,140118.0
2017-10-23 15:40:00,41.13,41.19,41.11,41.19,147337.0,34.1414,34.1912,34.1248,34.1912,147337.0
2017-10-23 15:50:00,41.19,41.22,41.17,41.2,345218.0,34.1912,34.2161,34.1746,34.1995,345218.0
2017-10-24 09:30:00,41.26,41.31,41.18,41.2,171837.0,34.2493,34.2908,34.1829,34.1995,171837.0
2017-10-24 09:40:00,41.2,41.25,41.18,41.19,151086.0,34.1995,34.241,34.1829,34.1912,151086.0
2017-10-24 09:50:00,41.19,41.2,41.1,41.11,133340.0,34.1912,34.1995,34.1165,34.1248,133340.0
2017-10-24 10:00:00,41.11,41.22,41.11,41.16,178934.0,34.1248,34.2161,34.1248,34.1663,178934.0
2017-10-24 10:10:00,41.16,41.17,41.0,41.01,117890.0,34.1663,34.1746,34.0335,34.0418,117890.0
2017-10-24 10:20:00,41.02,41.03,40.97,41.02,142307.0,34.0501,34.0584,34.0086,34.0501,142307.0
2017-10-24 10:30:00,41.01,41.02,40.98,41.0,44949.0,34.0418,34.0501,34.0169,34.0335,44949.0
2017-10-24 10:40:00,41.01,41.04,40.99,41.0,69099.0,34.0418,34.0667,34.0252,34.0335,69099.0
2017-10-24 10:50:00,41.0,41.01,40.98,41.0,53813.0,34.0335,34.0418,34.0169,34.0335,53813.0
2017-10-24 11:00:00,41.01,41.05,41.0,41.02,33163.0,34.0418,34.075,34.0335,34.0501,33163.0
2017-10-24 11:10:00,41.02,41.06,41.01,41.03,57355.0,34.0501,34.0833,34.0418,34.0584,57355.0
2017-10-24 11:20:00,41.03,41.07,41.03,41.06,35634.0,34.0584,34.0916,34.0584,34.0833,35634.0
2017-10-24 11:30:00,41.06,41.11,41.04,41.11,115058.0,34.0833,34.1248,34.0667,34.1248,115058.0
2017-10-24 11:40:00,41.11,41.12,41.06,41.06,45887.0,34.1248,34.1331,34.0833,34.0833,45887.0
2017-10-24 11:50:00,41.06,41.09,41.05,41.07,42077.0,34.0833,34.1082,34.075,34.0916,42077.0
2017-10-24 12:00:00,41.06,41.11,41.06,41.1,48363.0,34.0833,34.1248,34.0833,34.1165,48363.0
2017-10-24 12:10:00,41.11,41.13,41.09,41.12,62115.0,34.1248,34.1414,34.1082,34.1331,62115.0
2017-10-24 12:20:00,41.12,41.14,41.11,41.13,20895.0,34.1331,34.1497,34.1248,34.1414,20895.0
2017-10-24 12:30:00,41.13,41.22,41.13,41.22,176830.0,34.1414,34.2161,34.1414,34.2161,176830.0
2017-10-24 12:40:00,41.22,41.23,41.18,41.2,41941.0,34.2161,34.2244,34.1829,34.1995,41941.0
2017-10-24 12:50:00,41.2,41.21,41.16,41.16,58940.0,34.1995,34.2078,34.1663,34.1663,58940.0
2017-10-24 13:00:00,41.17,41.17,41.15,41.16,32096.0,34.1746,34.1746,34.158,34.1663,32096.0
2017-10-24 13:10:00,41.16,41.19,41.15,41.18,31616.0,34.1663,34.1912,34.158,34.1829,31616.0
2017-10-24 13:20:00,41.17,41.25,41.17,41.24,262301.0,34.1746,34.241,34.1746,34.2327,262301.0
2017-10-24 13:30:00,41.25,41.29,41.24,41.29,45531.0,34.241,34.2742,34.2327,34.2742,45531.0
2017-10-24 13:40:00,41.29,41.31,41.27,41.29,62138.0,34.2742,34.2908,34.2576,34.2742,62138.0
2017-10-24 13:50:00,41.29,41.29,41.26,41.27,39739.0,34.2742,34.2742,34.2493,34.2576,39739.0
2017-10-24 14:00:00,41.27,41.3,41.26,41.29,275366.0,34.2576,34.2825,34.2493,34.2742,275366.0
2017-10-24 14:10:00,41.3,41.33,41.3,41.33,54065.0,34.2825,34.3074,34.2825,34.3074,54065.0
2017-10-24 14:20:00,41.33,41.35,41.31,41.34,91075.0,34.3074,34.324,34.2908,34.3157,91075.0
2017-10-24 14:30:00,41.34,41.38,41.33,41.34,117498.0,34.3157,34.3489,34.3074,34.3157,117498.0
2017-10-24 14:40:00,41.34,41.36,41.33,41.36,27017.0,34.3157,34.3323,34.3074,34.3323,27017.0
2017-10-24 14:50:00,41.36,41.36,41.31,41.33,66932.0,34.3323,34.3323,34.2908,34.3074,66932.0
2017-10-24 15:00:00,41.34,41.35,41.26,41.28,101112.0,34.3157,34.324,34.2493,34.2659,101112.0
2017-10-24 15:10:00,41.28,41.3,41.24,41.26,98102.0,34.2659,34.2825,34.2327,34.2493,98102.0
2017-10-24 15:20:00,41.27,41.27,41.22,41.22,80536.0,34.2576,34.2576,34.2161,34.2161,80536.0
2017-10-24 15:30:00,41.23,41.27,41.22,41.27,77087.0,34.2244,34.2576,34.2161,34.2576,77087.0
2017-10-24 15:40:00,41.27,41.28,41.25,41.27,128926.0,34.2576,34.2659,34.241,34.2576,128926.0
2017-10-24 15:50:00,41.27,41.34,41.27,41.34,339739.0,34.2576,34.3157,34.2576,34.3157,339739.0
2017-10-25 09:30:00,41.3,41.36,41.12,41.34,200842.0,34.2825,34.3323,34.1331,34.3157,200842.0
2017-10-25 09:40:00,41.34,41.41,41.33,41.36,70965.0,34.3157,34.3738,34.3074,34.3323,70965.0
2017-10-25 09:50:00,41.36,41.38,41.26,41.27,71422.0,34.3323,34.3489,34.2493,34.2576,71422.0
2017-10-25 10:00:00,41.27,41.34,41.26,41.27,59750.0,34.2576,34.3157,34.2493,34.2576,59750.0
2017-10-25 10:10:00,41.27,41.3,41.21,41.23,84368.0,34.2576,34.2825,34.2078,34.2244,84368.0
2017-10-25 10:20:00,41.23,41.29,41.22,41.27,42748.0,34.2244,34.2742,34.2161,34.2576,42748.0
2017-10-25 10:30:00,41.27,41.29,41.23,41.23,34287.0,34.2576,34.2742,34.2244,34.2244,34287.0
2017-10-25 10:40:00,41.23,41.27,41.15,41.21,62650.0,34.2244,34.2576,34.158,34.2078,62650.0
2017-10-25 10:50:00,41.21,41.22,41.17,41.19,31709.0,34.2078,34.2161,34.1746,34.1912,31709.0
2017-10-25 11:00:00,41.19,41.2,40.98,40.99,107069.0,34.1912,34.1995,34.0169,34.0252,107069.0
2017-10-25 11:10:00,40.98,41.03,40.9,40.92,132124.0,34.0169,34.0584,33.9505,33.9671,132124.0
2017-10-25 11:20:00,40.93,40.99,40.9,40.97,141479.0,33.9754,34.0252,33.9505,34.0086,141479.0
2017-10-25 11:30:00,40.97,40.99,40.94,40.95,123035.0,34.0086,34.0252,33.9837,33.992,123035.0
2017-10-25 11:40:00,40.95,40.95,40.91,40.94,37537.0,33.992,33.992,33.9588,33.9837,37537.0
2017-10-25 11:50:00,40.93,40.93,40.84,40.85,59736.0,33.9754,33.9754,33.9007,33.909,59736.0
2017-10-25 12:00:00,40.84,40.86,40.77,40.85,158138.0,33.9007,33.9173,33.8425,33.909,158138.0
2017-10-25 12:10:00,40.84,40.85,40.74,40.76,65382.0,33.9007,33.909,33.8176,33.8342,65382.0
2017-10-25 12:20:00,40.76,40.78,40.71,40.72,39368.0,33.8342,33.8508,33.7927,33.801,39368.0
2017-10-25 12:30:00,40.71,40.81,40.7,40.78,53904.0,33.7927,33.8758,33.7844,33.8508,53904.0
2017-10-25 12:40:00,40.77,40.85,40.75,40.82,74373.0,33.8425,33.909,33.8259,33.8841,74373.0
2017-10-25 12:50:00,40.82,40.92,40.81,40.9,61780.0,33.8841,33.9671,33.8758,33.9505,61780.0
2017-10-25 13:00:00,40.9,40.91,40.85,40.9,34209.0,33.9505,33.9588,33.909,33.9505,34209.0
2017-10-25 13:10:00,40.9,40.97,40.89,40.97,31245.0,33.9505,34.0086,33.9422,34.0086,31245.0
2017-10-25 13:20:00,40.97,40.97,40.91,40.93,62072.0,34.0086,34.0086,33.9588,33.9754,62072.0
2017-10-25 13:30:00,40.93,40.96,40.91,40.95,67067.0,33.9754,34.0003,33.9588,33.992,67067.0
2017-10-25 13:40:00,40.95,40.97,40.93,40.94,37315.0,33.992,34.0086,33.9754,33.9837,37315.0
2017-10-25 13:50:00,40.94,40.95,40.89,40.91,77076.0,33.9837,33.992,33.9422,33.9588,77076.0
2017-10-25 14:00:00,40.91,40.96,40.9,40.95,30881.0,33.9588,34.0003,33.9505,33.992,30881.0
2017-10-25 14:10:00,40.95,40.99,40.94,40.97,41904.0,33.992,34.0252,33.9837,34.0086,41904.0
2017-10-25 14:20:00,40.96,41.01,40.96,40.98,51126.0,34.0003,34.0418,34.0003,34.0169,51126.0
2017-10-25 14:30:00,40.98,40.99,40.95,40.96,45740.0,34.0169,34.0252,33.992,34.0003,45740.0
2017-10-25 14:40:00,40.96,40.96,40.91,40.95,39944.0,34.0003,34.0003,33.9588,33.992,39944.0
2017-10-25 14:50:00,40.95,41.03,40.92,41.02,55720.0,33.992,34.0584,33.9671,34.0501,55720.0
2017-10-25 15:00:00,41.01,41.08,40.99,41.03,96452.0,34.0418,34.0999,34.0252,34.0584,96452.0
2017-10-25 15:10:00,41.04,41.08,41.04,41.07,40949.0,34.0667,34.0999,34.0667,34.0916,40949.0
2017-10-25 15:20:00,41.07,41.15,41.07,41.14,78922.0,34.0916,34.158,34.0916,34.1497,78922.0
2017-10-25 15:30:00,41.13,41.15,41.11,41.12,77206.0,34.1414,34.158,34.1248,34.1331,77206.0
2017-10-25 15:40:00,41.12,41.13,41.09,41.09,100220.0,34.1331,34.1414,34.1082,34.1082,100220.0
2017-10-25 15:50:00,41.1,41.17,41.09,41.16,322738.0,34.1165,34.1746,34.1082,34.1663,322738.0
2017-10-26 09:30:00,41.18,41.2,41.07,41.07,380585.0,34.1829,34.1995,34.0916,34.0916,380585.0
2017-10-26 09:40:00,41.07,41.24,41.07,41.22,146604.0,34.0916,34.2327,34.0916,34.2161,146604.0
2017-10-26 09:50:00,41.23,41.32,41.19,41.3,119159.0,34.2244,34.2991,34.1912,34.2825,119159.0
2017-10-26 10:00:00,41.3,41.32,41.24,41.27,158202.0,34.2825,34.2991,34.2327,34.2576,158202.0
2017-10-26 10:10:00,41.27,41.29,41.21,41.26,84880.0,34.2576,34.2742,34.2078,34.2493,84880.0
2017-10-26 10:20:00,41.25,41.34,41.25,41.3,74384.0,34.241,34.3157,34.241,34.2825,74384.0
2017-10-26 10:30:00,41.3,41.33,41.24,41.32,122577.0,34.2825,34.3074,34.2327,34.2991,122577.0
2017-10-26 10:40:00,41.33,41.33,41.29,41.3,41705.0,34.3074,34.3074,34.2742,34.2825,41705.0
2017-10-26 10:50:00,41.3,41.32,41.26,41.26,42702.0,34.2825,34.2991,34.2493,34.2493,42702.0
2017-10-26 11:00:00,41.26,41.3,41.25,41.27,51574.0,34.2493,34.2825,34.241,34.2576,51574.0
2017-10-26 11:10:00,41.27,41.29,41.18,41.21,52833.0,34.2576,34.2742,34.1829,34.2078,52833.0
2017-10-26 11:20:00,41.22,41.24,41.2,41.2,34372.0,34.2161,34.2327,34.1995,34.1995,34372.0
2017-10-26 11:30:00,41.2,41.25,41.18,41.21,45795.0,34.1995,34.241,34.1829,34.2078,45795.0
2017-10-26 11:40:00,41.21,41.24,41.19,41.23,40726.0,34.2078,34.2327,34.1912,34.2244,40726.0
2017-10-26 11:50:00,41.23,41.27,41.22,41.26,35530.0,34.2244,34.2576,34.2161,34.2493,35530.0
2017-10-26 12:00:00,41.26,41.29,41.25,41.29,27406.0,34.2493,34.2742,34.241,34.2742,27406.0
2017-10-26 12:10:00,41.28,41.29,41.26,41.27,23555.0,34.2659,34.2742,34.2493,34.2576,23555.0
2017-10-26 12:20:00,41.26,41.28,41.25,41.26,24449.0,34.2493,34.2659,34.241,34.2493,24449.0
2017-10-26 12:30:00,41.26,41.26,41.2,41.24,36164.0,34.2493,34.2493,34.1995,34.2327,36164.0
2017-10-26 12:40:00,41.23,41.25,41.22,41.24,32468.0,34.2244,34.241,34.2161,34.2327,32468.0
2017-10-26 12:50:00,41.24,41.25,41.2,41.2,21216.0,34.2327,34.241,34.1995,34.1995,21216.0
2017-10-26 13:00:00,41.21,41.22,41.19,41.21,21974.0,34.2078,34.2161,34.1912,34.2078,21974.0
2017-10-26 13:10:00,41.21,41.24,41.18,41.23,45802.0,34.2078,34.2327,34.1829,34.2244,45802.0
2017-10-26 13:20:00,41.23,41.24,41.21,41.22,59415.0,34.2244,34.2327,34.2078,34.2161,59415.0
2017-10-26 13:30:00,41.22,41.26,41.2,41.24,71483.0,34.2161,34.2493,34.1995,34.2327,71483.0
2017-10-26 13:40:00,41.24,41.25,41.21,41.21,54469.0,34.2327,34.241,34.2078,34.2078,54469.0
2017-10-26 13:50:00,41.21,41.23,41.18,41.2,78794.0,34.2078,34.2244,34.1829,34.1995,78794.0
2017-10-26 14:00:00,41.2,41.2,41.19,41.2,31962.0,34.1995,34.1995,34.1912,34.1995,31962.0
2017-10-26 14:10:00,41.2,41.2,41.18,41.19,57124.0,34.1995,34.1995,34.1829,34.1912,57124.0
2017-10-26 14:20:00,41.19,41.2,41.19,41.2,38102.0,34.1912,34.1995,34.1912,34.1995,38102.0
2017-10-26 14:30:00,41.2,41.2,41.19,41.2,66511.0,34.1995,34.1995,34.1912,34.1995,66511.0
2017-10-26 14:40:00,41.2,41.25,41.19,41.22,38254.0,34.1995,34.241,34.1912,34.2161,38254.0
2017-10-26 14:50:00,41.22,41.22,41.19,41.2,18512.0,34.2161,34.2161,34.1912,34.1995,18512.0
2017-10-26 15:00:00,41.19,41.2,41.18,41.19,25092.0,34.1912,34.1995,34.1829,34.1912,25092.0
2017-10-26 15:10:00,41.18,41.21,41.17,41.18,127450.0,34.1829,34.2078,34.1746,34.1829,127450.0
2017-10-26 15:20:00,41.18,41.22,41.17,41.21,61661.0,34.1829,34.2161,34.1746,34.2078,61661.0
2017-10-26 15:30:00,41.21,41.23,41.19,41.23,64648.0,34.2078,34.2244,34.1912,34.2244,64648.0
2017-10-26 15:40:00,41.23,41.23,41.2,41.22,130468.0,34.2244,34.2244,34.1995,34.2161,130468.0
2017-10-26 15:50:00,41.21,41.28,41.19,41.19,542331.0,34.2078,34.2659,34.1912,34.1912,542331.0
2017-10-27 09:30:00,41.48,41.66,41.42,41.61,333463.0,34.4319,34.5813,34.3821,34.5398,333463.0
2017-10-27 09:40:00,41.61,41.69,41.6,41.62,128981.0,34.5398,34.6062,34.5315,34.5481,128981.0
2017-10-27 09:50:00,41.62,41.75,41.62,41.7,102034.0,34.5481,34.656,34.5481,34.6145,102034.0
2017-10-27 10:00:00,41.69,41.79,41.66,41.71,228967.0,34.6062,34.6892,34.5813,34.6228,228967.0
2017-10-27 10:10:00,41.71,41.78,41.69,41.76,92937.0,34.6228,34.6809,34.6062,34.6643,92937.0
2017-10-27 10:20:00,41.76,41.79,41.67,41.69,72531.0,34.6643,34.6892,34.5896,34.6062,72531.0
2017-10-27 10:30:00,41.7,41.77,41.7,41.74,86398.0,34.6145,34.6726,34.6145,34.6477,86398.0
2017-10-27 10:40:00,41.73,41.75,41.66,41.72,173281.0,34.6394,34.656,34.5813,34.6311,173281.0
2017-10-27 10:50:00,41.71,41.72,41.66,41.67,79778.0,34.6228,34.6311,34.5813,34.5896,79778.0
2017-10-27 11:00:00,41.67,41.73,41.64,41.73,101033.0,34.5896,34.6394,34.5647,34.6394,101033.0
2017-10-27 11:10:00,41.72,41.75,41.7,41.75,42145.0,34.6311,34.656,34.6145,34.656,42145.0
2017-10-27 11:20:00,41.75,41.79,41.74,41.77,89309.0,34.656,34.6892,34.6477,34.6726,89309.0
2017-10-27 11:30:00,41.77,41.82,41.75,41.8,81602.0,34.6726,34.7141,34.656,34.6975,81602.0
2017-10-27 11:40:00,41.8,41.87,41.79,41.83,107844.0,34.6975,34.7556,34.6892,34.7224,107844.0
2017-10-27 11:50:00,41.83,41.92,41.83,41.91,140917.0,34.7224,34.7971,34.7224,34.7888,140917.0
2017-10-27 12:00:00,41.9,42.0,41.89,42.0,112814.0,34.7805,34.8636,34.7722,34.8636,112814.0
2017-10-27 12:10:00,42.0,42.04,41.95,42.03,80483.0,34.8636,34.8968,34.822,34.8885,80483.0
2017-10-27 12:20:00,42.03,42.05,42.0,42.01,44897.0,34.8885,34.9051,34.8636,34.8719,44897.0
2017-10-27 12:30:00,42.01,42.08,42.0,42.05,71070.0,34.8719,34.93,34.8636,34.9051,71070.0
2017-10-27 12:40:00,42.05,42.07,42.03,42.07,65134.0,34.9051,34.9217,34.8885,34.9217,65134.0
2017-10-27 12:50:00,42.06,42.1,42.05,42.05,80373.0,34.9134,34.9466,34.9051,34.9051,80373.0
2017-10-27 13:00:00,42.05,42.08,42.02,42.04,33929.0,34.9051,34.93,34.8802,34.8968,33929.0
2017-10-27 13:10:00,42.04,42.04,42.0,42.03,44797.0,34.8968,34.8968,34.8636,34.8885,44797.0
2017-10-27 13:20:00,42.02,42.03,42.0,42.01,68165.0,34.8802,34.8885,34.8636,34.8719,68165.0
2017-10-27 13:30:00,42.01,42.05,42.0,42.02,44683.0,34.8719,34.9051,34.8636,34.8802,44683.0
2017-10-27 13:40:00,42.02,42.04,42.0,42.03,42468.0,34.8802,34.8968,34.8636,34.8885,42468.0
2017-10-27 13:50:00,42.03,42.07,42.02,42.07,47460.0,34.8885,34.9217,34.8802,34.9217,47460.0
2017-10-27 14:00:00,42.07,42.08,42.04,42.07,54763.0,34.9217,34.93,34.8968,34.9217,54763.0
2017-10-27 14:10:00,42.07,42.11,42.05,42.11,80510.0,34.9217,34.9549,34.9051,34.9549,80510.0
2017-10-27 14:20:00,42.12,42.12,42.08,42.1,89356.0,34.9632,34.9632,34.93,34.9466,89356.0
2017-10-27 14:30:00,42.1,42.14,42.09,42.14,76826.0,34.9466,34.9798,34.9383,34.9798,76826.0
2017-10-27 14:40:00,42.14,42.14,42.1,42.1,62565.0,34.9798,34.9798,34.9466,34.9466,62565.0
2017-10-27 14:50:00,42.1,42.13,42.09,42.12,50371.0,34.9466,34.9715,34.9383,34.9632,50371.0
2017-10-27 15:00:00,42.12,42.12,42.07,42.1,105115.0,34.9632,34.9632,34.9217,34.9466,105115.0
2017-10-27 15:10:00,42.09,42.09,42.05,42.06,114917.0,34.9383,34.9383,34.9051,34.9134,114917.0
2017-10-27 15:20:00,42.05,42.08,42.04,42.08,115772.0,34.9051,34.93,34.8968,34.93,115772.0
2017-10-27 15:30:00,42.08,42.09,42.06,42.09,140803.0,34.93,34.9383,34.9134,34.9383,140803.0
2017-10-27 15:40:00,42.09,42.15,42.08,42.15,272704.0,34.9383,34.9881,34.93,34.9881,272704.0
2017-10-27 15:50:00,42.15,42.18,42.11,42.13,526431.0,34.9881,35.013,34.9549,34.9715,526431.0
2017-10-30 09:30:00,42.36,42.65,42.29,42.65,349996.0,35.1624,35.4031,35.1043,35.4031,349996.0
2017-10-30 09:40:00,42.64,42.65,42.53,42.54,185506.0,35.3948,35.4031,35.3035,35.3118,185506.0
2017-10-30 09:50:00,42.55,42.66,42.53,42.64,227591.0,35.3201,35.4114,35.3035,35.3948,227591.0
2017-10-30 10:00:00,42.63,42.66,42.58,42.6,205340.0,35.3865,35.4114,35.345,35.3616,205340.0
2017-10-30 10:10:00,42.6,42.63,42.52,42.62,216579.0,35.3616,35.3865,35.2952,35.3782,216579.0
2017-10-30 10:20:00,42.61,42.61,42.49,42.61,200472.0,35.3699,35.3699,35.2703,35.3699,200472.0
2017-10-30 10:30:00,42.61,42.61,42.5,42.56,106381.0,35.3699,35.3699,35.2786,35.3284,106381.0
2017-10-30 10:40:00,42.55,42.56,42.46,42.47,141397.0,35.3201,35.3284,35.2454,35.2537,141397.0
2017-10-30 10:50:00,42.46,42.49,42.41,42.43,70158.0,35.2454,35.2703,35.2039,35.2205,70158.0
2017-10-30 11:00:00,42.43,42.48,42.41,42.44,53213.0,35.2205,35.262,35.2039,35.2288,53213.0
2017-10-30 11:10:00,42.44,42.46,42.41,42.43,102972.0,35.2288,35.2454,35.2039,35.2205,102972.0
2017-10-30 11:20:00,42.43,42.45,42.34,42.34,75514.0,35.2205,35.2371,35.1458,35.1458,75514.0
2017-10-30 11:30:00,42.34,42.38,42.31,42.36,86141.0,35.1458,35.179,35.1209,35.1624,86141.0
2017-10-30 11:40:00,42.36,42.42,42.35,42.4,146742.0,35.1624,35.2122,35.1541,35.1956,146742.0
2017-10-30 11:50:00,42.4,42.42,42.36,42.38,42638.0,35.1956,35.2122,35.1624,35.179,42638.0
2017-10-30 12:00:00,42.37,42.37,42.31,42.32,28859.0,35.1707,35.1707,35.1209,35.1292,28859.0
2017-10-30 12:10:00,42.32,42.32,42.25,42.25,67220.0,35.1292,35.1292,35.0711,35.0711,67220.0
2017-10-30 12:20:00,42.25,42.4,42.24,42.39,101552.0,35.0711,35.1956,35.0628,35.1873,101552.0
2017-10-30 12:30:00,42.39,42.44,42.37,42.38,54195.0,35.1873,35.2288,35.1707,35.179,54195.0
2017-10-30 12:40:00,42.38,42.38,42.33,42.36,53496.0,35.179,35.179,35.1375,35.1624,53496.0
2017-10-30 12:50:00,42.36,42.36,42.31,42.32,106220.0,35.1624,35.1624,35.1209,35.1292,106220.0
2017-10-30 13:00:00,42.33,42.34,42.3,42.31,52384.0,35.1375,35.1458,35.1126,35.1209,52384.0
2017-10-30 13:10:00,42.31,42.33,42.29,42.33,64370.0,35.1209,35.1375,35.1043,35.1375,64370.0
2017-10-30 13:20:00,42.33,42.33,42.31,42.33,42129.0,35.1375,35.1375,35.1209,35.1375,42129.0
2017-10-30 13:30:00,42.33,42.35,42.26,42.26,109813.0,35.1375,35.1541,35.0794,35.0794,109813.0
2017-10-30 13:40:00,42.27,42.28,42.25,42.25,34730.0,35.0877,35.096,35.0711,35.0711,34730.0
2017-10-30 13:50:00,42.26,42.26,42.22,42.25,82717.0,35.0794,35.0794,35.0462,35.0711,82717.0
2017-10-30 14:00:00,42.25,42.26,42.21,42.23,109127.0,35.0711,35.0794,35.0379,35.0545,109127.0
2017-10-30 14:10:00,42.23,42.26,42.23,42.23,37830.0,35.0545,35.0794,35.0545,35.0545,37830.0
2017-10-30 14:20:00,42.23,42.27,42.23,42.25,70769.0,35.0545,35.0877,35.0545,35.0711,70769.0
2017-10-30 14:30:00,42.25,42.27,42.21,42.22,84310.0,35.0711,35.0877,35.0379,35.0462,84310.0
2017-10-30 14:40:00,42.21,42.22,42.19,42.21,62464.0,35.0379,35.0462,35.0213,35.0379,62464.0
2017-10-30 14:50:00,42.21,42.22,42.18,42.19,66535.0,35.0379,35.0462,35.013,35.0213,66535.0
2017-10-30 15:00:00,42.2,42.21,42.15,42.16,124462.0,35.0296,35.0379,34.9881,34.9964,124462.0
2017-10-30 15:10:00,42.17,42.17,42.11,42.12,71421.0,35.0047,35.0047,34.9549,34.9632,71421.0
2017-10-30 15:20:00,42.12,42.15,42.11,42.13,118050.0,34.9632,34.9881,34.9549,34.9715,118050.0
2017-10-30 15:30:00,42.13,42.13,42.08,42.11,161452.0,34.9715,34.9715,34.93,34.9549,161452.0
2017-10-30 15:40:00,42.11,42.12,42.09,42.09,209526.0,34.9549,34.9632,34.9383,34.9383,209526.0
2017-10-30 15:50:00,42.1,42.16,42.09,42.13,382245.0,34.9466,34.9964,34.9383,34.9715,382245.0
2017-10-31 09:30:00,42.19,42.3,42.1,42.28,202101.0,35.0213,35.1126,34.9466,35.096,202101.0
2017-10-31 09:40:00,42.28,42.33,42.22,42.26,83791.0,35.096,35.1375,35.0462,35.0794,83791.0
2017-10-31 09:50:00,42.25,42.36,42.25,42.36,111955.0,35.0711,35.1624,35.0711,35.1624,111955.0
2017-10-31 10:00:00,42.35,42.4,42.32,42.39,78276.0,35.1541,35.1956,35.1292,35.1873,78276.0
2017-10-31 10:10:00,42.38,42.42,42.38,42.38,54914.0,35.179,35.2122,35.179,35.179,54914.0
2017-10-31 10:20:00,42.39,42.45,42.36,42.41,56142.0,35.1873,35.2371,35.1624,35.2039,56142.0
2017-10-31 10:30:00,42.41,42.45,42.4,42.42,30325.0,35.2039,35.2371,35.1956,35.2122,30325.0
2017-10-31 10:40:00,42.42,42.45,42.41,42.45,55141.0,35.2122,35.2371,35.2039,35.2371,55141.0
2017-10-31 10:50:00,42.45,42.49,42.45,42.45,52210.0,35.2371,35.2703,35.2371,35.2371,52210.0
2017-10-31 11:00:00,42.45,42.5,42.44,42.5,57596.0,35.2371,35.2786,35.2288,35.2786,57596.0
2017-10-31 11:10:00,42.49,42.5,42.47,42.5,63370.0,35.2703,35.2786,35.2537,35.2786,63370.0
2017-10-31 11:20:00,42.5,42.5,42.47,42.5,92958.0,35.2786,35.2786,35.2537,35.2786,92958.0
2017-10-31 11:30:00,42.5,42.52,42.46,42.47,113015.0,35.2786,35.2952,35.2454,35.2537,113015.0
2017-10-31 11:40:00,42.47,42.47,42.38,42.39,77068.0,35.2537,35.2537,35.179,35.1873,77068.0
2017-10-31 11:50:00,42.38,42.41,42.36,42.38,59801.0,35.179,35.2039,35.1624,35.179,59801.0
2017-10-31 12:00:00,42.39,42.39,42.33,42.33,81695.0,35.1873,35.1873,35.1375,35.1375,81695.0
2017-10-31 12:10:00,42.33,42.33,42.28,42.3,50991.0,35.1375,35.1375,35.096,35.1126,50991.0
2017-10-31 12:20:00,42.29,42.33,42.28,42.31,90580.0,35.1043,35.1375,35.096,35.1209,90580.0
2017-10-31 12:30:00,42.31,42.33,42.29,42.33,50871.0,35.1209,35.1375,35.1043,35.1375,50871.0
2017-10-31 12:40:00,42.33,42.33,42.3,42.33,35323.0,35.1375,35.1375,35.1126,35.1375,35323.0
2017-10-31 12:50:00,42.33,42.34,42.3,42.3,35860.0,35.1375,35.1458,35.1126,35.1126,35860.0
2017-10-31 13:00:00,42.3,42.3,42.27,42.28,59264.0,35.1126,35.1126,35.0877,35.096,59264.0
2017-10-31 13:10:00,42.29,42.3,42.25,42.26,41539.0,35.1043,35.1126,35.0711,35.0794,41539.0
2017-10-31 13:20:00,42.26,42.3,42.25,42.27,56772.0,35.0794,35.1126,35.0711,35.0877,56772.0
2017-10-31 13:30:00,42.26,42.29,42.23,42.29,51109.0,35.0794,35.1043,35.0545,35.1043,51109.0
2017-10-31 13:40:00,42.29,42.29,42.23,42.26,46439.0,35.1043,35.1043,35.0545,35.0794,46439.0
2017-10-31 13:50:00,42.26,42.31,42.25,42.29,83342.0,35.0794,35.1209,35.0711,35.1043,83342.0
2017-10-31 14:00:00,42.3,42.32,42.29,42.31,40049.0,35.1126,35.1292,35.1043,35.1209,40049.0
2017-10-31 14:10:00,42.3,42.31,42.27,42.29,40120.0,35.1126,35.1209,35.0877,35.1043,40120.0
2017-10-31 14:20:00,42.29,42.3,42.27,42.29,57938.0,35.1043,35.1126,35.0877,35.1043,57938.0
2017-10-31 14:30:00,42.3,42.31,42.25,42.25,83226.0,35.1126,35.1209,35.0711,35.0711,83226.0
2017-10-31 14:40:00,42.25,42.25,42.19,42.21,90337.0,35.0711,35.0711,35.0213,35.0379,90337.0
2017-10-31 14:50:00,42.21,42.27,42.2,42.27,117248.0,35.0379,35.0877,35.0296,35.0877,117248.0
2017-10-31 15:00:00,42.26,42.29,42.23,42.28,71813.0,35.0794,35.1043,35.0545,35.096,71813.0
2017-10-31 15:10:00,42.28,42.31,42.26,42.27,82285.0,35.096,35.1209,35.0794,35.0877,82285.0
2017-10-31 15:20:00,42.26,42.32,42.26,42.31,64914.0,35.0794,35.1292,35.0794,35.1209,64914.0
2017-10-31 15:30:00,42.3,42.33,42.28,42.31,110309.0,35.1126,35.1375,35.096,35.1209,110309.0
2017-10-31 15:40:00,42.3,42.33,42.3,42.31,134908.0,35.1126,35.1375,35.1126,35.1209,134908.0
2017-10-31 15:50:00,42.31,42.33,42.28,42.33,340028.0,35.1209,35.1375,35.096,35.1375,340028.0
2017-11-01 09:30:00,42.48,42.48,42.33,42.48,271276.0,35.262,35.262,35.1375,35.262,271276.0
2017-11-01 09:40:00,42.47,42.48,42.39,42.46,120458.0,35.2537,35.262,35.1873,35.2454,120458.0
2017-11-01 09:50:00,42.46,42.5,42.4,42.43,96694.0,35.2454,35.2786,35.1956,35.2205,96694.0
2017-11-01 10:00:00,42.44,42.48,42.42,42.46,94926.0,35.2288,35.262,35.2122,35.2454,94926.0
2017-11-01 10:10:00,42.45,42.48,42.37,42.38,104804.0,35.2371,35.262,35.1707,35.179,104804.0
2017-11-01 10:20:00,42.38,42.4,42.36,42.4,54313.0,35.179,35.1956,35.1624,35.1956,54313.0
2017-11-01 10:30:00,42.41,42.44,42.36,42.38,72333.0,35.2039,35.2288,35.1624,35.179,72333.0
2017-11-01 10:40:00,42.38,42.38,42.27,42.27,75573.0,35.179,35.179,35.0877,35.0877,75573.0
2017-11-01 10:50:00,42.27,42.31,42.23,42.23,109556.0,35.0877,35.1209,35.0545,35.0545,109556.0
2017-11-01 11:00:00,42.23,42.32,42.23,42.31,105534.0,35.0545,35.1292,35.0545,35.1209,105534.0
2017-11-01 11:10:00,42.3,42.42,42.29,42.41,135950.0,35.1126,35.2122,35.1043,35.2039,135950.0
2017-11-01 11:20:00,42.41,42.42,42.35,42.36,55616.0,35.2039,35.2122,35.1541,35.1624,55616.0
2017-11-01 11:30:00,42.36,42.38,42.3,42.32,52419.0,35.1624,35.179,35.1126,35.1292,52419.0
2017-11-01 11:40:00,42.32,42.33,42.23,42.24,88388.0,35.1292,35.1375,35.0545,35.0628,88388.0
2017-11-01 11:50:00,42.24,42.26,42.1,42.1,118625.0,35.0628,35.0794,34.9466,34.9466,118625.0
2017-11-01 12:00:00,42.11,42.15,42.08,42.1,89976.0,34.9549,34.9881,34.93,34.9466,89976.0
2017-11-01 12:10:00,42.1,42.18,42.09,42.13,56122.0,34.9466,35.013,34.9383,34.9715,56122.0
2017-11-01 12:20:00,42.12,42.14,42.09,42.12,66818.0,34.9632,34.9798,34.9383,34.9632,66818.0
2017-11-01 12:30:00,42.12,42.12,42.0,42.09,139852.0,34.9632,34.9632,34.8636,34.9383,139852.0
2017-11-01 12:40:00,42.09,42.19,42.07,42.19,92130.0,34.9383,35.0213,34.9217,35.0213,92130.0
2017-11-01 12:50:00,42.19,42.21,42.14,42.14,60591.0,35.0213,35.0379,34.9798,34.9798,60591.0
2017-11-01 13:00:00,42.15,42.15,41.96,41.97,144574.0,34.9881,34.9881,34.8303,34.8386,144574.0
2017-11-01 13:10:00,41.98,41.98,41.89,41.91,88654.0,34.8469,34.8469,34.7722,34.7888,88654.0
2017-11-01 13:20:00,41.9,41.98,41.9,41.96,89514.0,34.7805,34.8469,34.7805,34.8303,89514.0
2017-11-01 13:30:00,41.95,41.99,41.94,41.97,107029.0,34.822,34.8553,34.8137,34.8386,107029.0
2017-11-01 13:40:00,41.97,41.98,41.94,41.96,85341.0,34.8386,34.8469,34.8137,34.8303,85341.0
2017-11-01 13:50:00,41.95,41.98,41.86,41.97,121144.0,34.822,34.8469,34.7473,34.8386,121144.0
2017-11-01 14:00:00,41.97,42.05,41.96,42.05,137348.0,34.8386,34.9051,34.8303,34.9051,137348.0
2017-11-01 14:10:00,42.05,42.06,41.96,42.04,69641.0,34.9051,34.9134,34.8303,34.8968,69641.0
2017-11-01 14:20:00,42.04,42.07,41.98,42.0,85786.0,34.8968,34.9217,34.8469,34.8636,85786.0
2017-11-01 14:30:00,42.0,42.07,41.99,42.07,43907.0,34.8636,34.9217,34.8553,34.9217,43907.0
2017-11-01 14:40:00,42.07,42.09,42.03,42.08,50705.0,34.9217,34.9383,34.8885,34.93,50705.0
2017-11-01 14:50:00,42.09,42.1,42.05,42.08,44162.0,34.9383,34.9466,34.9051,34.93,44162.0
2017-11-01 15:00:00,42.08,42.14,42.08,42.11,68343.0,34.93,34.9798,34.93,34.9549,68343.0
2017-11-01 15:10:00,42.11,42.13,42.09,42.09,32424.0,34.9549,34.9715,34.9383,34.9383,32424.0
2017-11-01 15:20:00,42.09,42.11,42.07,42.11,53521.0,34.9383,34.9549,34.9217,34.9549,53521.0
2017-11-01 15:30:00,42.11,42.12,42.1,42.12,36336.0,34.9549,34.9632,34.9466,34.9632,36336.0
2017-11-01 15:40:00,42.12,42.12,42.07,42.07,107569.0,34.9632,34.9632,34.9217,34.9217,107569.0
2017-11-01 15:50:00,42.07,42.11,42.04,42.08,269749.0,34.9217,34.9549,34.8968,34.93,269749.0
2017-11-02 09:30:00,42.09,42.11,41.96,42.04,187372.0,34.9383,34.9549,34.8303,34.8968,187372.0
2017-11-02 09:40:00,42.04,42.15,42.02,42.15,101555.0,34.8968,34.9881,34.8802,34.9881,101555.0
2017-11-02 09:50:00,42.15,42.24,42.12,42.23,94207.0,34.9881,35.0628,34.9632,35.0545,94207.0
2017-11-02 10:00:00,42.23,42.24,42.05,42.07,95575.0,35.0545,35.0628,34.9051,34.9217,95575.0
2017-11-02 10:10:00,42.08,42.13,42.03,42.13,94777.0,34.93,34.9715,34.8885,34.9715,94777.0
2017-11-02 10:20:00,42.12,42.16,42.09,42.11,61936.0,34.9632,34.9964,34.9383,34.9549,61936.0
2017-11-02 10:30:00,42.11,42.18,42.1,42.15,66945.0,34.9549,35.013,34.9466,34.9881,66945.0
2017-11-02 10:40:00,42.14,42.19,42.13,42.15,89027.0,34.9798,35.0213,34.9715,34.9881,89027.0
2017-11-02 10:50:00,42.16,42.18,42.09,42.1,49042.0,34.9964,35.013,34.9383,34.9466,49042.0
2017-11-02 11:00:00,42.12,42.2,42.1,42.16,41080.0,34.9632,35.0296,34.9466,34.9964,41080.0
2017-11-02 11:10:00,42.17,42.19,42.1,42.11,34334.0,35.0047,35.0213,34.9466,34.9549,34334.0
2017-11-02 11:20:00,42.12,42.14,42.03,42.06,59475.0,34.9632,34.9798,34.8885,34.9134,59475.0
2017-11-02 11:30:00,42.05,42.05,41.96,41.97,72818.0,34.9051,34.9051,34.8303,34.8386,72818.0
2017-11-02 11:40:00,41.97,42.04,41.94,41.98,67358.0,34.8386,34.8968,34.8137,34.8469,67358.0
2017-11-02 11:50:00,41.98,42.08,41.98,42.08,49251.0,34.8469,34.93,34.8469,34.93,49251.0
2017-11-02 12:00:00,42.09,42.09,42.03,42.06,90204.0,34.9383,34.9383,34.8885,34.9134,90204.0
2017-11-02 12:10:00,42.07,42.11,42.04,42.09,42207.0,34.9217,34.9549,34.8968,34.9383,42207.0
2017-11-02 12:20:00,42.09,42.14,42.06,42.11,53945.0,34.9383,34.9798,34.9134,34.9549,53945.0
2017-11-02 12:30:00,42.11,42.12,42.05,42.05,41115.0,34.9549,34.9632,34.9051,34.9051,41115.0
2017-11-02 12:40:00,42.06,42.07,41.98,42.04,59432.0,34.9134,34.9217,34.8469,34.8968,59432.0
2017-11-02 12:50:00,42.05,42.08,42.02,42.06,29370.0,34.9051,34.93,34.8802,34.9134,29370.0
2017-11-02 13:00:00,42.07,42.1,42.05,42.07,68628.0,34.9217,34.9466,34.9051,34.9217,68628.0
2017-11-02 13:10:00,42.08,42.15,42.07,42.13,71685.0,34.93,34.9881,34.9217,34.9715,71685.0
2017-11-02 13:20:00,42.13,42.15,42.11,42.14,44021.0,34.9715,34.9881,34.9549,34.9798,44021.0
2017-11-02 13:30:00,42.14,42.17,42.13,42.17,76089.0,34.9798,35.0047,34.9715,35.0047,76089.0
2017-11-02 13:40:00,42.17,42.21,42.14,42.15,107713.0,35.0047,35.0379,34.9798,34.9881,107713.0
2017-11-02 13:50:00,42.14,42.17,42.1,42.15,50601.0,34.9798,35.0047,34.9466,34.9881,50601.0
2017-11-02 14:00:00,42.16,42.19,42.14,42.19,34190.0,34.9964,35.0213,34.9798,35.0213,34190.0
2017-11-02 14:10:00,42.18,42.21,42.18,42.2,33863.0,35.013,35.0379,35.013,35.0296,33863.0
2017-11-02 14:20:00,42.2,42.23,42.19,42.22,35389.0,35.0296,35.0545,35.0213,35.0462,35389.0
2017-11-02 14:30:00,42.22,42.23,42.16,42.17,101502.0,35.0462,35.0545,34.9964,35.0047,101502.0
2017-11-02 14:40:00,42.16,42.17,42.06,42.07,94925.0,34.9964,35.0047,34.9134,34.9217,94925.0
2017-11-02 14:50:00,42.06,42.07,42.03,42.03,70299.0,34.9134,34.9217,34.8885,34.8885,70299.0
2017-11-02 15:00:00,42.04,42.11,42.03,42.07,63314.0,34.8968,34.9549,34.8885,34.9217,63314.0
2017-11-02 15:10:00,42.08,42.13,42.07,42.11,68700.0,34.93,34.9715,34.9217,34.9549,68700.0
2017-11-02 15:20:00,42.11,42.13,42.09,42.09,68116.0,34.9549,34.9715,34.9383,34.9383,68116.0
2017-11-02 15:30:00,42.09,42.16,42.09,42.15,91197.0,34.9383,34.9964,34.9383,34.9881,91197.0
2017-11-02 15:40:00,42.15,42.18,42.12,42.14,99321.0,34.9881,35.013,34.9632,34.9798,99321.0
2017-11-02 15:50:00,42.15,42.19,42.14,42.16,180356.0,34.9881,35.0213,34.9798,34.9964,180356.0
2017-11-03 09:30:00,41.9,41.93,41.76,41.84,427582.0,34.7805,34.8054,34.6643,34.7307,427582.0
2017-11-03 09:40:00,41.84,41.87,41.68,41.7,239260.0,34.7307,34.7556,34.5979,34.6145,239260.0
2017-11-03 09:50:00,41.71,41.76,41.59,41.76,224721.0,34.6228,34.6643,34.5232,34.6643,224721.0
2017-11-03 10:00:00,41.75,41.76,41.7,41.73,121908.0,34.656,34.6643,34.6145,34.6394,121908.0
2017-11-03 10:10:00,41.73,41.78,41.68,41.76,124731.0,34.6394,34.6809,34.5979,34.6643,124731.0
2017-11-03 10:20:00,41.77,41.79,41.73,41.75,141964.0,34.6726,34.6892,34.6394,34.656,141964.0
2017-11-03 10:30:00,41.75,41.76,41.71,41.75,99387.0,34.656,34.6643,34.6228,34.656,99387.0
2017-11-03 10:40:00,41.75,41.76,41.64,41.65,206298.0,34.656,34.6643,34.5647,34.573,206298.0
2017-11-03 10:50:00,41.65,41.79,41.64,41.79,174977.0,34.573,34.6892,34.5647,34.6892,174977.0
2017-11-03 11:00:00,41.79,41.82,41.73,41.77,296084.0,34.6892,34.7141,34.6394,34.6726,296084.0
2017-11-03 11:10:00,41.76,41.79,41.74,41.77,147206.0,34.6643,34.6892,34.6477,34.6726,147206.0
2017-11-03 11:20:00,41.78,41.85,41.77,41.83,159543.0,34.6809,34.739,34.6726,34.7224,159543.0
2017-11-03 11:30:00,41.83,41.89,41.81,41.89,137459.0,34.7224,34.7722,34.7058,34.7722,137459.0
2017-11-03 11:40:00,41.89,41.91,41.85,41.91,98672.0,34.7722,34.7888,34.739,34.7888,98672.0
2017-11-03 11:50:00,41.9,41.95,41.9,41.92,84205.0,34.7805,34.822,34.7805,34.7971,84205.0
2017-11-03 12:00:00,41.92,41.98,41.91,41.93,52669.0,34.7971,34.8469,34.7888,34.8054,52669.0
2017-11-03 12:10:00,41.93,41.95,41.92,41.94,47843.0,34.8054,34.822,34.7971,34.8137,47843.0
2017-11-03 12:20:00,41.94,41.94,41.86,41.87,119077.0,34.8137,34.8137,34.7473,34.7556,119077.0
2017-11-03 12:30:00,41.87,41.9,41.86,41.88,35101.0,34.7556,34.7805,34.7473,34.7639,35101.0
2017-11-03 12:40:00,41.87,41.89,41.86,41.87,34159.0,34.7556,34.7722,34.7473,34.7556,34159.0
2017-11-03 12:50:00,41.88,41.91,41.87,41.91,52814.0,34.7639,34.7888,34.7556,34.7888,52814.0
2017-11-03 13:00:00,41.91,41.95,41.9,41.94,51717.0,34.7888,34.822,34.7805,34.8137,51717.0
2017-11-03 13:10:00,41.94,41.97,41.93,41.96,48065.0,34.8137,34.8386,34.8054,34.8303,48065.0
2017-11-03 13:20:00,41.96,41.99,41.94,41.99,43605.0,34.8303,34.8553,34.8137,34.8553,43605.0
2017-11-03 13:30:00,41.99,42.14,41.98,42.12,123859.0,34.8553,34.9798,34.8469,34.9632,123859.0
2017-11-03 13:40:00,42.11,42.12,41.93,41.99,250277.0,34.9549,34.9632,34.8054,34.8553,250277.0
2017-11-03 13:50:00,41.98,42.07,41.97,42.05,61522.0,34.8469,34.9217,34.8386,34.9051,61522.0
2017-11-03 14:00:00,42.04,42.1,42.04,42.09,87267.0,34.8968,34.9466,34.8968,34.9383,87267.0
2017-11-03 14:10:00,42.09,42.1,42.04,42.05,80185.0,34.9383,34.9466,34.8968,34.9051,80185.0
2017-11-03 14:20:00,42.05,42.08,42.01,42.02,68574.0,34.9051,34.93,34.8719,34.8802,68574.0
2017-11-03 14:30:00,42.02,42.07,42.0,42.02,58916.0,34.8802,34.9217,34.8636,34.8802,58916.0
2017-11-03 14:40:00,42.02,42.03,41.95,42.0,125743.0,34.8802,34.8885,34.822,34.8636,125743.0
2017-11-03 14:50:00,42.0,42.05,42.0,42.03,70226.0,34.8636,34.9051,34.8636,34.8885,70226.0
2017-11-03 15:00:00,42.03,42.12,42.02,42.12,120297.0,34.8885,34.9632,34.8802,34.9632,120297.0
2017-11-03 15:10:00,42.12,42.12,42.08,42.09,100575.0,34.9632,34.9632,34.93,34.9383,100575.0
2017-11-03 15:20:00,42.09,42.14,42.07,42.14,71801.0,34.9383,34.9798,34.9217,34.9798,71801.0
2017-11-03 15:30:00,42.14,42.15,42.11,42.15,114159.0,34.9798,34.9881,34.9549,34.9881,114159.0
2017-11-03 15:40:00,42.16,42.19,42.14,42.19,113490.0,34.9964,35.0213,34.9798,35.0213,113490.0
2017-11-03 15:50:00,42.19,42.23,42.14,42.18,571741.0,35.0213,35.0545,34.9798,35.013,571741.0
2017-11-06 09:30:00,42.19,42.21,42.08,42.2,379769.0,35.0213,35.0379,34.93,35.0296,379769.0
2017-11-06 09:40:00,42.19,42.32,42.19,42.3,171443.0,35.0213,35.1292,35.0213,35.1126,171443.0
2017-11-06 09:50:00,42.3,42.34,42.25,42.25,218401.0,35.1126,35.1458,35.0711,35.0711,218401.0
2017-11-06 10:00:00,42.26,42.32,42.25,42.29,122845.0,35.0794,35.1292,35.0711,35.1043,122845.0
2017-11-06 10:10:00,42.29,42.29,42.24,42.27,191646.0,35.1043,35.1043,35.0628,35.0877,191646.0
2017-11-06 10:20:00,42.28,42.35,42.28,42.34,147982.0,35.096,35.1541,35.096,35.1458,147982.0
2017-11-06 10:30:00,42.34,42.37,42.33,42.37,57913.0,35.1458,35.1707,35.1375,35.1707,57913.0
2017-11-06 10:40:00,42.37,42.41,42.35,42.39,244248.0,35.1707,35.2039,35.1541,35.1873,244248.0
2017-11-06 10:50:00,42.39,42.4,42.32,42.35,103774.0,35.1873,35.1956,35.1292,35.1541,103774.0
2017-11-06 11:00:00,42.34,42.35,42.31,42.31,64643.0,35.1458,35.1541,35.1209,35.1209,64643.0
2017-11-06 11:10:00,42.31,42.36,42.3,42.35,181923.0,35.1209,35.1624,35.1126,35.1541,181923.0
2017-11-06 11:20:00,42.35,42.37,42.32,42.32,130585.0,35.1541,35.1707,35.1292,35.1292,130585.0
2017-11-06 11:30:00,42.33,42.37,42.31,42.35,83249.0,35.1375,35.1707,35.1209,35.1541,83249.0
2017-11-06 11:40:00,42.36,42.38,42.3,42.33,90243.0,35.1624,35.179,35.1126,35.1375,90243.0
2017-11-06 11:50:00,42.33,42.34,42.24,42.27,118668.0,35.1375,35.1458,35.0628,35.0877,118668.0
2017-11-06 12:00:00,42.26,42.29,42.25,42.28,78479.0,35.0794,35.1043,35.0711,35.096,78479.0
2017-11-06 12:10:00,42.28,42.35,42.28,42.34,44931.0,35.096,35.1541,35.096,35.1458,44931.0
2017-11-06 12:20:00,42.34,42.35,42.3,42.3,95661.0,35.1458,35.1541,35.1126,35.1126,95661.0
2017-11-06 12:30:00,42.3,42.38,42.3,42.37,73802.0,35.1126,35.179,35.1126,35.1707,73802.0
2017-11-06 12:40:00,42.37,42.42,42.36,42.41,85809.0,35.1707,35.2122,35.1624,35.2039,85809.0
2017-11-06 12:50:00,42.41,42.44,42.39,42.42,99351.0,35.2039,35.2288,35.1873,35.2122,99351.0
2017-11-06 13:00:00,42.42,42.43,42.37,42.4,75109.0,35.2122,35.2205,35.1707,35.1956,75109.0
2017-11-06 13:10:00,42.39,42.4,42.37,42.38,46467.0,35.1873,35.1956,35.1707,35.179,46467.0
2017-11-06 13:20:00,42.39,42.43,42.38,42.42,58660.0,35.1873,35.2205,35.179,35.2122,58660.0
2017-11-06 13:30:00,42.42,42.44,42.39,42.42,39748.0,35.2122,35.2288,35.1873,35.2122,39748.0
2017-11-06 13:40:00,42.42,42.47,42.42,42.45,91708.0,35.2122,35.2537,35.2122,35.2371,91708.0
2017-11-06 13:50:00,42.45,42.47,42.45,42.46,40431.0,35.2371,35.2537,35.2371,35.2454,40431.0
2017-11-06 14:00:00,42.46,42.48,42.44,42.44,102589.0,35.2454,35.262,35.2288,35.2288,102589.0
2017-11-06 14:10:00,42.44,42.45,42.41,42.43,71248.0,35.2288,35.2371,35.2039,35.2205,71248.0
2017-11-06 14:20:00,42.43,42.46,42.38,42.4,106595.0,35.2205,35.2454,35.179,35.1956,106595.0
2017-11-06 14:30:00,42.39,42.41,42.38,42.4,75602.0,35.1873,35.2039,35.179,35.1956,75602.0
2017-11-06 14:40:00,42.4,42.4,42.37,42.38,63205.0,35.1956,35.1956,35.1707,35.179,63205.0
2017-11-06 14:50:00,42.39,42.41,42.37,42.41,86816.0,35.1873,35.2039,35.1707,35.2039,86816.0
2017-11-06 15:00:00,42.41,42.42,42.4,42.42,72750.0,35.2039,35.2122,35.1956,35.2122,72750.0
2017-11-06 15:10:00,42.42,42.42,42.4,42.41,70433.0,35.2122,35.2122,35.1956,35.2039,70433.0
2017-11-06 15:20:00,42.41,42.42,42.35,42.37,131263.0,35.2039,35.2122,35.1541,35.1707,131263.0
2017-11-06 15:30:00,42.37,42.4,42.36,42.39,113961.0,35.1707,35.1956,35.1624,35.1873,113961.0
2017-11-06 15:40:00,42.4,42.4,42.38,42.4,172169.0,35.1956,35.1956,35.179,35.1956,172169.0
2017-11-06 15:50:00,42.4,42.44,42.39,42.43,474832.0,35.1956,35.2288,35.1873,35.2205,474832.0
2017-11-07 09:30:00,42.64,42.66,42.52,42.64,184438.0,35.3948,35.4114,35.2952,35.3948,184438.0
2017-11-07 09:40:00,42.65,42.66,42.61,42.62,77354.0,35.4031,35.4114,35.3699,35.3782,77354.0
2017-11-07 09:50:00,42.62,42.71,42.59,42.69,75987.0,35.3782,35.4529,35.3533,35.4363,75987.0
2017-11-07 10:00:00,42.68,42.69,42.58,42.64,110322.0,35.428,35.4363,35.345,35.3948,110322.0
2017-11-07 10:10:00,42.64,42.67,42.6,42.65,57795.0,35.3948,35.4197,35.3616,35.4031,57795.0
2017-11-07 10:20:00,42.65,42.65,42.6,42.63,35644.0,35.4031,35.4031,35.3616,35.3865,35644.0
2017-11-07 10:30:00,42.62,42.64,42.58,42.6,35997.0,35.3782,35.3948,35.345,35.3616,35997.0
2017-11-07 10:40:00,42.59,42.6,42.53,42.55,50288.0,35.3533,35.3616,35.3035,35.3201,50288.0
2017-11-07 10:50:00,42.54,42.6,42.53,42.59,147375.0,35.3118,35.3616,35.3035,35.3533,147375.0
2017-11-07 11:00:00,42.59,42.59,42.55,42.58,49494.0,35.3533,35.3533,35.3201,35.345,49494.0
2017-11-07 11:10:00,42.58,42.6,42.53,42.54,35191.0,35.345,35.3616,35.3035,35.3118,35191.0
2017-11-07 11:20:00,42.53,42.54,42.46,42.46,39421.0,35.3035,35.3118,35.2454,35.2454,39421.0
2017-11-07 11:30:00,42.46,42.47,42.42,42.44,153856.0,35.2454,35.2537,35.2122,35.2288,153856.0
2017-11-07 11:40:00,42.44,42.44,42.4,42.4,72778.0,35.2288,35.2288,35.1956,35.1956,72778.0
2017-11-07 11:50:00,42.39,42.4,42.26,42.29,116226.0,35.1873,35.1956,35.0794,35.1043,116226.0
2017-11-07 12:00:00,42.3,42.4,42.29,42.39,73297.0,35.1126,35.1956,35.1043,35.1873,73297.0
2017-11-07 12:10:00,42.39,42.42,42.37,42.39,74918.0,35.1873,35.2122,35.1707,35.1873,74918.0
2017-11-07 12:20:00,42.39,42.41,42.35,42.41,83950.0,35.1873,35.2039,35.1541,35.2039,83950.0
2017-11-07 12:30:00,42.4,42.47,42.4,42.45,33258.0,35.1956,35.2537,35.1956,35.2371,33258.0
2017-11-07 12:40:00,42.45,42.45,42.4,42.41,20971.0,35.2371,35.2371,35.1956,35.2039,20971.0
2017-11-07 12:50:00,42.42,42.45,42.4,42.41,29318.0,35.2122,35.2371,35.1956,35.2039,29318.0
2017-11-07 13:00:00,42.41,42.41,42.38,42.41,12229.0,35.2039,35.2039,35.179,35.2039,12229.0
2017-11-07 13:10:00,42.41,42.43,42.4,42.41,22038.0,35.2039,35.2205,35.1956,35.2039,22038.0
2017-11-07 13:20:00,42.41,42.41,42.37,42.4,40983.0,35.2039,35.2039,35.1707,35.1956,40983.0
2017-11-07 13:30:00,42.4,42.41,42.3,42.31,71616.0,35.1956,35.2039,35.1126,35.1209,71616.0
2017-11-07 13:40:00,42.31,42.39,42.3,42.39,22556.0,35.1209,35.1873,35.1126,35.1873,22556.0
2017-11-07 13:50:00,42.39,42.42,42.37,42.38,23634.0,35.1873,35.2122,35.1707,35.179,23634.0
2017-11-07 14:00:00,42.37,42.39,42.36,42.38,24107.0,35.1707,35.1873,35.1624,35.179,24107.0
2017-11-07 14:10:00,42.38,42.39,42.34,42.37,28302.0,35.179,35.1873,35.1458,35.1707,28302.0
2017-11-07 14:20:00,42.37,42.4,42.36,42.4,16586.0,35.1707,35.1956,35.1624,35.1956,16586.0
2017-11-07 14:30:00,42.39,42.42,42.39,42.42,19509.0,35.1873,35.2122,35.1873,35.2122,19509.0
2017-11-07 14:40:00,42.41,42.45,42.4,42.44,73373.0,35.2039,35.2371,35.1956,35.2288,73373.0
2017-11-07 14:50:00,42.44,42.44,42.42,42.43,15895.0,35.2288,35.2288,35.2122,35.2205,15895.0
2017-11-07 15:00:00,42.43,42.44,42.41,42.41,46320.0,35.2205,35.2288,35.2039,35.2039,46320.0
2017-11-07 15:10:00,42.41,42.46,42.41,42.44,71275.0,35.2039,35.2454,35.2039,35.2288,71275.0
2017-11-07 15:20:00,42.44,42.46,42.41,42.45,44073.0,35.2288,35.2454,35.2039,35.2371,44073.0
2017-11-07 15:30:00,42.45,42.47,42.44,42.46,56179.0,35.2371,35.2537,35.2288,35.2454,56179.0
2017-11-07 15:40:00,42.46,42.48,42.45,42.48,65384.0,35.2454,35.262,35.2371,35.262,65384.0
2017-11-07 15:50:00,42.48,42.51,42.48,42.5,191892.0,35.262,35.2869,35.262,35.2786,191892.0
2017-11-08 09:30:00,42.42,42.46,42.31,42.36,123699.0,35.2122,35.2454,35.1209,35.1624,123699.0
2017-11-08 09:40:00,42.35,42.41,42.31,42.31,39071.0,35.1541,35.2039,35.1209,35.1209,39071.0
2017-11-08 09:50:00,42.31,42.31,42.2,42.24,80009.0,35.1209,35.1209,35.0296,35.0628,80009.0
2017-11-08 10:00:00,42.25,42.34,42.24,42.34,76995.0,35.0711,35.1458,35.0628,35.1458,76995.0
2017-11-08 10:10:00,42.33,42.36,42.3,42.31,55870.0,35.1375,35.1624,35.1126,35.1209,55870.0
2017-11-08 10:20:00,42.32,42.37,42.28,42.37,55578.0,35.1292,35.1707,35.096,35.1707,55578.0
2017-11-08 10:30:00,42.36,42.4,42.34,42.36,69260.0,35.1624,35.1956,35.1458,35.1624,69260.0
2017-11-08 10:40:00,42.37,42.4,42.3,42.3,64289.0,35.1707,35.1956,35.1126,35.1126,64289.0
2017-11-08 10:50:00,42.3,42.4,42.3,42.37,44799.0,35.1126,35.1956,35.1126,35.1707,44799.0
2017-11-08 11:00:00,42.37,42.4,42.33,42.4,26863.0,35.1707,35.1956,35.1375,35.1956,26863.0
2017-11-08 11:10:00,42.4,42.44,42.39,42.43,52405.0,35.1956,35.2288,35.1873,35.2205,52405.0
2017-11-08 11:20:00,42.43,42.43,42.39,42.43,28500.0,35.2205,35.2205,35.1873,35.2205,28500.0
2017-11-08 11:30:00,42.43,42.45,42.42,42.45,28511.0,35.2205,35.2371,35.2122,35.2371,28511.0
2017-11-08 11:40:00,42.45,42.47,42.44,42.46,67379.0,35.2371,35.2537,35.2288,35.2454,67379.0
2017-11-08 11:50:00,42.45,42.46,42.39,42.43,30349.0,35.2371,35.2454,35.1873,35.2205,30349.0
2017-11-08 12:00:00,42.42,42.43,42.39,42.4,39232.0,35.2122,35.2205,35.1873,35.1956,39232.0
2017-11-08 12:10:00,42.4,42.42,42.39,42.4,17391.0,35.1956,35.2122,35.1873,35.1956,17391.0
2017-11-08 12:20:00,42.4,42.45,42.39,42.45,20539.0,35.1956,35.2371,35.1873,35.2371,20539.0
2017-11-08 12:30:00,42.45,42.46,42.43,42.44,31756.0,35.2371,35.2454,35.2205,35.2288,31756.0
2017-11-08 12:40:00,42.44,42.46,42.43,42.46,20862.0,35.2288,35.2454,35.2205,35.2454,20862.0
2017-11-08 12:50:00,42.45,42.49,42.45,42.47,22296.0,35.2371,35.2703,35.2371,35.2537,22296.0
2017-11-08 13:00:00,42.48,42.52,42.47,42.48,31869.0,35.262,35.2952,35.2537,35.262,31869.0
2017-11-08 13:10:00,42.47,42.48,42.44,42.44,26866.0,35.2537,35.262,35.2288,35.2288,26866.0
2017-11-08 13:20:00,42.44,42.46,42.43,42.45,33102.0,35.2288,35.2454,35.2205,35.2371,33102.0
2017-11-08 13:30:00,42.45,42.45,42.4,42.4,21784.0,35.2371,35.2371,35.1956,35.1956,21784.0
2017-11-08 13:40:00,42.4,42.42,42.38,42.41,85642.0,35.1956,35.2122,35.179,35.2039,85642.0
2017-11-08 13:50:00,42.41,42.46,42.4,42.46,14526.0,35.2039,35.2454,35.1956,35.2454,14526.0
2017-11-08 14:00:00,42.45,42.47,42.45,42.47,20238.0,35.2371,35.2537,35.2371,35.2537,20238.0
2017-11-08 14:10:00,42.47,42.51,42.46,42.49,44306.0,35.2537,35.2869,35.2454,35.2703,44306.0
2017-11-08 14:20:00,42.5,42.51,42.49,42.5,23557.0,35.2786,35.2869,35.2703,35.2786,23557.0
2017-11-08 14:30:00,42.49,42.52,42.49,42.52,21764.0,35.2703,35.2952,35.2703,35.2952,21764.0
2017-11-08 14:40:00,42.52,42.54,42.51,42.54,28223.0,35.2952,35.3118,35.2869,35.3118,28223.0
2017-11-08 14:50:00,42.54,42.54,42.5,42.52,39272.0,35.3118,35.3118,35.2786,35.2952,39272.0
2017-11-08 15:00:00,42.52,42.54,42.51,42.52,24202.0,35.2952,35.3118,35.2869,35.2952,24202.0
2017-11-08 15:10:00,42.52,42.53,42.49,42.51,53660.0,35.2952,35.3035,35.2703,35.2869,53660.0
2017-11-08 15:20:00,42.52,42.52,42.5,42.51,26236.0,35.2952,35.2952,35.2786,35.2869,26236.0
2017-11-08 15:30:00,42.51,42.51,42.42,42.46,81952.0,35.2869,35.2869,35.2122,35.2454,81952.0
2017-11-08 15:40:00,42.46,42.49,42.41,42.41,77791.0,35.2454,35.2703,35.2039,35.2039,77791.0
2017-11-08 15:50:00,42.41,42.44,42.38,42.43,178717.0,35.2039,35.2288,35.179,35.2205,178717.0
2017-11-09 09:30:00,42.14,42.22,41.86,41.88,205510.0,34.9798,35.0462,34.7473,34.7639,205510.0
2017-11-09 09:40:00,41.89,41.89,41.74,41.76,103707.0,34.7722,34.7722,34.6477,34.6643,103707.0
2017-11-09 09:50:00,41.76,41.81,41.74,41.8,83573.0,34.6643,34.7058,34.6477,34.6975,83573.0
2017-11-09 10:00:00,41.8,41.89,41.79,41.8,84598.0,34.6975,34.7722,34.6892,34.6975,84598.0
2017-11-09 10:10:00,41.8,41.83,41.74,41.75,93789.0,34.6975,34.7224,34.6477,34.656,93789.0
2017-11-09 10:20:00,41.75,41.8,41.75,41.79,87249.0,34.656,34.6975,34.656,34.6892,87249.0
2017-11-09 10:30:00,41.79,41.8,41.67,41.67,212253.0,34.6892,34.6975,34.5896,34.5896,212253.0
2017-11-09 10:40:00,41.67,41.7,41.61,41.7,156423.0,34.5896,34.6145,34.5398,34.6145,156423.0
2017-11-09 10:50:00,41.7,41.78,41.7,41.78,61843.0,34.6145,34.6809,34.6145,34.6809,61843.0
2017-11-09 11:00:00,41.78,41.79,41.72,41.73,44814.0,34.6809,34.6892,34.6311,34.6394,44814.0
2017-11-09 11:10:00,41.73,41.74,41.6,41.61,140289.0,34.6394,34.6477,34.5315,34.5398,140289.0
2017-11-09 11:20:00,41.61,41.63,41.54,41.63,153119.0,34.5398,34.5564,34.4817,34.5564,153119.0
2017-11-09 11:30:00,41.63,41.63,41.57,41.59,50762.0,34.5564,34.5564,34.5066,34.5232,50762.0
2017-11-09 11:40:00,41.59,41.63,41.53,41.59,65816.0,34.5232,34.5564,34.4734,34.5232,65816.0
2017-11-09 11:50:00,41.6,41.6,41.47,41.54,118311.0,34.5315,34.5315,34.4236,34.4817,118311.0
2017-11-09 12:00:00,41.55,41.55,41.47,41.52,56288.0,34.49,34.49,34.4236,34.4651,56288.0
2017-11-09 12:10:00,41.52,41.54,41.41,41.42,100757.0,34.4651,34.4817,34.3738,34.3821,100757.0
2017-11-09 12:20:00,41.43,41.45,41.38,41.4,75703.0,34.3904,34.407,34.3489,34.3655,75703.0
2017-11-09 12:30:00,41.39,41.42,41.29,41.39,107097.0,34.3572,34.3821,34.2742,34.3572,107097.0
2017-11-09 12:40:00,41.39,41.4,41.32,41.38,53860.0,34.3572,34.3655,34.2991,34.3489,53860.0
2017-11-09 12:50:00,41.38,41.4,41.35,41.4,94544.0,34.3489,34.3655,34.324,34.3655,94544.0
2017-11-09 13:00:00,41.4,41.44,41.39,41.43,56840.0,34.3655,34.3987,34.3572,34.3904,56840.0
2017-11-09 13:10:00,41.44,41.55,41.43,41.53,44035.0,34.3987,34.49,34.3904,34.4734,44035.0
2017-11-09 13:20:00,41.54,41.56,41.52,41.53,42942.0,34.4817,34.4983,34.4651,34.4734,42942.0
2017-11-09 13:30:00,41.54,41.57,41.47,41.5,74732.0,34.4817,34.5066,34.4236,34.4485,74732.0
2017-11-09 13:40:00,41.5,41.53,41.46,41.48,76337.0,34.4485,34.4734,34.4153,34.4319,76337.0
2017-11-09 13:50:00,41.48,41.49,41.46,41.48,52183.0,34.4319,34.4402,34.4153,34.4319,52183.0
2017-11-09 14:00:00,41.47,41.55,41.46,41.54,63747.0,34.4236,34.49,34.4153,34.4817,63747.0
2017-11-09 14:10:00,41.55,41.6,41.53,41.59,68172.0,34.49,34.5315,34.4734,34.5232,68172.0
2017-11-09 14:20:00,41.59,41.61,41.57,41.58,43952.0,34.5232,34.5398,34.5066,34.5149,43952.0
2017-11-09 14:30:00,41.57,41.61,41.56,41.59,112219.0,34.5066,34.5398,34.4983,34.5232,112219.0
2017-11-09 14:40:00,41.59,41.61,41.57,41.61,56315.0,34.5232,34.5398,34.5066,34.5398,56315.0
2017-11-09 14:50:00,41.61,41.62,41.59,41.61,68589.0,34.5398,34.5481,34.5232,34.5398,68589.0
2017-11-09 15:00:00,41.62,41.64,41.58,41.59,85401.0,34.5481,34.5647,34.5149,34.5232,85401.0
2017-11-09 15:10:00,41.59,41.6,41.56,41.57,86455.0,34.5232,34.5315,34.4983,34.5066,86455.0
2017-11-09 15:20:00,41.56,41.61,41.55,41.59,114465.0,34.4983,34.5398,34.49,34.5232,114465.0
2017-11-09 15:30:00,41.59,41.68,41.58,41.68,104607.0,34.5232,34.5979,34.5149,34.5979,104607.0
2017-11-09 15:40:00,41.68,41.68,41.63,41.68,153838.0,34.5979,34.5979,34.5564,34.5979,153838.0
2017-11-09 15:50:00,41.68,41.7,41.62,41.65,446864.0,34.5979,34.6145,34.5481,34.573,446864.0
2017-11-10 09:30:00,41.79,41.82,41.65,41.7,427296.0,34.6892,34.7141,34.573,34.6145,427296.0
2017-11-10 09:40:00,41.71,41.72,41.61,41.64,113886.0,34.6228,34.6311,34.5398,34.5647,113886.0
2017-11-10 09:50:00,41.64,41.69,41.6,41.68,114341.0,34.5647,34.6062,34.5315,34.5979,114341.0
2017-11-10 10:00:00,41.68,41.69,41.6,41.65,108387.0,34.5979,34.6062,34.5315,34.573,108387.0
2017-11-10 10:10:00,41.65,41.69,41.62,41.67,255204.0,34.573,34.6062,34.5481,34.5896,255204.0
2017-11-10 10:20:00,41.66,41.68,41.62,41.63,73567.0,34.5813,34.5979,34.5481,34.5564,73567.0
2017-11-10 10:30:00,41.63,41.66,41.61,41.64,84139.0,34.5564,34.5813,34.5398,34.5647,84139.0
2017-11-10 10:40:00,41.65,41.65,41.6,41.61,77668.0,34.573,34.573,34.5315,34.5398,77668.0
2017-11-10 10:50:00,41.61,41.7,41.59,41.68,69363.0,34.5398,34.6145,34.5232,34.5979,69363.0
2017-11-10 11:00:00,41.68,41.68,41.65,41.68,106928.0,34.5979,34.5979,34.573,34.5979,106928.0
2017-11-10 11:10:00,41.68,41.68,41.63,41.65,98304.0,34.5979,34.5979,34.5564,34.573,98304.0
2017-11-10 11:20:00,41.66,41.66,41.62,41.65,55562.0,34.5813,34.5813,34.5481,34.573,55562.0
2017-11-10 11:30:00,41.66,41.7,41.65,41.69,79913.0,34.5813,34.6145,34.573,34.6062,79913.0
2017-11-10 11:40:00,41.68,41.7,41.67,41.7,40567.0,34.5979,34.6145,34.5896,34.6145,40567.0
2017-11-10 11:50:00,41.7,41.7,41.66,41.66,336662.0,34.6145,34.6145,34.5813,34.5813,336662.0
2017-11-10 12:00:00,41.66,41.68,41.64,41.68,73081.0,34.5813,34.5979,34.5647,34.5979,73081.0
2017-11-10 12:10:00,41.67,41.69,41.64,41.65,66285.0,34.5896,34.6062,34.5647,34.573,66285.0
2017-11-10 12:20:00,41.65,41.67,41.64,41.65,113955.0,34.573,34.5896,34.5647,34.573,113955.0
2017-11-10 12:30:00,41.65,41.66,41.64,41.66,235609.0,34.573,34.5813,34.5647,34.5813,235609.0
2017-11-10 12:40:00,41.66,41.66,41.64,41.65,384016.0,34.5813,34.5813,34.5647,34.573,384016.0
2017-11-10 12:50:00,41.65,41.66,41.62,41.65,143162.0,34.573,34.5813,34.5481,34.573,143162.0
2017-11-10 13:00:00,41.65,41.66,41.64,41.65,81183.0,34.573,34.5813,34.5647,34.573,81183.0
2017-11-10 13:10:00,41.66,41.67,41.64,41.65,108987.0,34.5813,34.5896,34.5647,34.573,108987.0
2017-11-10 13:20:00,41.65,41.67,41.64,41.66,70712.0,34.573,34.5896,34.5647,34.5813,70712.0
2017-11-10 13:30:00,41.66,41.67,41.64,41.64,33133.0,34.5813,34.5896,34.5647,34.5647,33133.0
2017-11-10 13:40:00,41.64,41.66,41.64,41.64,48418.0,34.5647,34.5813,34.5647,34.5647,48418.0
2017-11-10 13:50:00,41.64,41.65,41.64,41.65,20026.0,34.5647,34.573,34.5647,34.573,20026.0
2017-11-10 14:00:00,41.64,41.66,41.64,41.65,72187.0,34.5647,34.5813,34.5647,34.573,72187.0
2017-11-10 14:10:00,41.65,41.66,41.64,41.64,105103.0,34.573,34.5813,34.5647,34.5647,105103.0
2017-11-10 14:20:00,41.65,41.65,41.63,41.65,41406.0,34.573,34.573,34.5564,34.573,41406.0
2017-11-10 14:30:00,41.65,41.66,41.64,41.65,53761.0,34.573,34.5813,34.5647,34.573,53761.0
2017-11-10 14:40:00,41.65,41.66,41.64,41.65,59042.0,34.573,34.5813,34.5647,34.573,59042.0
2017-11-10 14:50:00,41.65,41.7,41.64,41.7,63353.0,34.573,34.6145,34.5647,34.6145,63353.0
2017-11-10 15:00:00,41.7,41.72,41.68,41.68,64210.0,34.6145,34.6311,34.5979,34.5979,64210.0
2017-11-10 15:10:00,41.68,41.7,41.66,41.68,113708.0,34.5979,34.6145,34.5813,34.5979,113708.0
2017-11-10 15:20:00,41.69,41.69,41.66,41.68,53308.0,34.6062,34.6062,34.5813,34.5979,53308.0
2017-11-10 15:30:00,41.68,41.69,41.65,41.66,126718.0,34.5979,34.6062,34.573,34.5813,126718.0
2017-11-10 15:40:00,41.66,41.68,41.65,41.68,121365.0,34.5813,34.5979,34.573,34.5979,121365.0
2017-11-10 15:50:00,41.68,41.73,41.67,41.72,481556.0,34.5979,34.6394,34.5896,34.6311,481556.0
2017-11-13 09:30:00,41.72,41.72,41.51,41.61,107279.0,34.6311,34.6311,34.4568,34.5398,107279.0
2017-11-13 09:40:00,41.61,41.64,41.54,41.55,57181.0,34.5398,34.5647,34.4817,34.49,57181.0
2017-11-13 09:50:00,41.54,41.67,41.52,41.65,35832.0,34.4817,34.5896,34.4651,34.573,35832.0
2017-11-13 10:00:00,41.66,41.75,41.64,41.75,59541.0,34.5813,34.656,34.5647,34.656,59541.0
2017-11-13 10:10:00,41.76,41.8,41.76,41.8,24892.0,34.6643,34.6975,34.6643,34.6975,24892.0
2017-11-13 10:20:00,41.8,41.81,41.76,41.77,147092.0,34.6975,34.7058,34.6643,34.6726,147092.0
2017-11-13 10:30:00,41.78,41.78,41.72,41.74,34043.0,34.6809,34.6809,34.6311,34.6477,34043.0
2017-11-13 10:40:00,41.73,41.75,41.71,41.73,40744.0,34.6394,34.656,34.6228,34.6394,40744.0
2017-11-13 10:50:00,41.73,41.84,41.73,41.83,45985.0,34.6394,34.7307,34.6394,34.7224,45985.0
2017-11-13 11:00:00,41.84,41.85,41.81,41.82,88276.0,34.7307,34.739,34.7058,34.7141,88276.0
2017-11-13 11:10:00,41.82,41.85,41.79,41.85,39865.0,34.7141,34.739,34.6892,34.739,39865.0
2017-11-13 11:20:00,41.84,41.85,41.82,41.83,34801.0,34.7307,34.739,34.7141,34.7224,34801.0
2017-11-13 11:30:00,41.83,41.87,41.82,41.86,38058.0,34.7224,34.7556,34.7141,34.7473,38058.0
2017-11-13 11:40:00,41.86,41.9,41.84,41.9,24648.0,34.7473,34.7805,34.7307,34.7805,24648.0
2017-11-13 11:50:00,41.89,41.91,41.87,41.9,30548.0,34.7722,34.7888,34.7556,34.7805,30548.0
2017-11-13 12:00:00,41.9,41.91,41.88,41.89,58840.0,34.7805,34.7888,34.7639,34.7722,58840.0
2017-11-13 12:10:00,41.89,41.91,41.89,41.91,26663.0,34.7722,34.7888,34.7722,34.7888,26663.0
2017-11-13 12:20:00,41.91,41.94,41.9,41.93,29509.0,34.7888,34.8137,34.7805,34.8054,29509.0
2017-11-13 12:30:00,41.92,41.93,41.88,41.88,25181.0,34.7971,34.8054,34.7639,34.7639,25181.0
2017-11-13 12:40:00,41.89,41.9,41.86,41.87,23231.0,34.7722,34.7805,34.7473,34.7556,23231.0
2017-11-13 12:50:00,41.86,41.91,41.86,41.91,22642.0,34.7473,34.7888,34.7473,34.7888,22642.0
2017-11-13 13:00:00,41.91,41.94,41.9,41.92,17305.0,34.7888,34.8137,34.7805,34.7971,17305.0
2017-11-13 13:10:00,41.91,41.92,41.9,41.91,16010.0,34.7888,34.7971,34.7805,34.7888,16010.0
2017-11-13 13:20:00,41.91,41.92,41.91,41.92,10596.0,34.7888,34.7971,34.7888,34.7971,10596.0
2017-11-13 13:30:00,41.91,41.94,41.91,41.93,26761.0,34.7888,34.8137,34.7888,34.8054,26761.0
2017-11-13 13:40:00,41.94,41.95,41.91,41.94,36550.0,34.8137,34.822,34.7888,34.8137,36550.0
2017-11-13 13:50:00,41.94,41.94,41.9,41.93,61886.0,34.8137,34.8137,34.7805,34.8054,61886.0
2017-11-13 14:00:00,41.93,41.93,41.91,41.92,34156.0,34.8054,34.8054,34.7888,34.7971,34156.0
2017-11-13 14:10:00,41.92,41.94,41.91,41.93,35364.0,34.7971,34.8137,34.7888,34.8054,35364.0
2017-11-13 14:20:00,41.92,41.95,41.92,41.93,35762.0,34.7971,34.822,34.7971,34.8054,35762.0
2017-11-13 14:30:00,41.93,41.97,41.92,41.96,20972.0,34.8054,34.8386,34.7971,34.8303,20972.0
2017-11-13 14:40:00,41.97,41.99,41.96,41.98,59365.0,34.8386,34.8553,34.8303,34.8469,59365.0
2017-11-13 14:50:00,41.98,42.0,41.97,41.98,32129.0,34.8469,34.8636,34.8386,34.8469,32129.0
2017-11-13 15:00:00,41.98,41.99,41.96,41.96,31189.0,34.8469,34.8553,34.8303,34.8303,31189.0
2017-11-13 15:10:00,41.96,41.98,41.93,41.96,81012.0,34.8303,34.8469,34.8054,34.8303,81012.0
2017-11-13 15:20:00,41.96,41.97,41.95,41.96,30658.0,34.8303,34.8386,34.822,34.8303,30658.0
2017-11-13 15:30:00,41.96,41.97,41.92,41.94,58908.0,34.8303,34.8386,34.7971,34.8137,58908.0
2017-11-13 15:40:00,41.95,41.98,41.95,41.98,109244.0,34.822,34.8469,34.822,34.8469,109244.0
2017-11-13 15:50:00,41.98,42.01,41.98,42.0,200543.0,34.8469,34.8719,34.8469,34.8636,200543.0
2017-11-14 09:30:00,41.78,41.89,41.6,41.7,145270.0,34.6809,34.7722,34.5315,34.6145,145270.0
2017-11-14 09:40:00,41.7,41.73,41.66,41.71,117357.0,34.6145,34.6394,34.5813,34.6228,117357.0
2017-11-14 09:50:00,41.71,41.72,41.61,41.62,82331.0,34.6228,34.6311,34.5398,34.5481,82331.0
2017-11-14 10:00:00,41.62,41.62,41.51,41.52,132393.0,34.5481,34.5481,34.4568,34.4651,132393.0
2017-11-14 10:10:00,41.53,41.7,41.52,41.68,105627.0,34.4734,34.6145,34.4651,34.5979,105627.0
2017-11-14 10:20:00,41.68,41.72,41.65,41.7,80058.0,34.5979,34.6311,34.573,34.6145,80058.0
2017-11-14 10:30:00,41.7,41.71,41.61,41.7,77456.0,34.6145,34.6228,34.5398,34.6145,77456.0
2017-11-14 10:40:00,41.69,41.74,41.66,41.74,79867.0,34.6062,34.6477,34.5813,34.6477,79867.0
2017-11-14 10:50:00,41.74,41.77,41.73,41.75,31126.0,34.6477,34.6726,34.6394,34.656,31126.0
2017-11-14 11:00:00,41.76,41.78,41.73,41.77,43053.0,34.6643,34.6809,34.6394,34.6726,43053.0
2017-11-14 11:10:00,41.77,41.82,41.77,41.81,81805.0,34.6726,34.7141,34.6726,34.7058,81805.0
2017-11-14 11:20:00,41.81,41.82,41.77,41.79,43646.0,34.7058,34.7141,34.6726,34.6892,43646.0
2017-11-14 11:30:00,41.78,41.83,41.78,41.8,35261.0,34.6809,34.7224,34.6809,34.6975,35261.0
2017-11-14 11:40:00,41.8,41.86,41.78,41.84,61236.0,34.6975,34.7473,34.6809,34.7307,61236.0
2017-11-14 11:50:00,41.84,41.86,41.82,41.84,67328.0,34.7307,34.7473,34.7141,34.7307,67328.0
2017-11-14 12:00:00,41.85,41.87,41.84,41.84,19927.0,34.739,34.7556,34.7307,34.7307,19927.0
2017-11-14 12:10:00,41.84,41.89,41.84,41.89,66093.0,34.7307,34.7722,34.7307,34.7722,66093.0
2017-11-14 12:20:00,41.88,41.88,41.83,41.84,47499.0,34.7639,34.7639,34.7224,34.7307,47499.0
2017-11-14 12:30:00,41.84,41.88,41.83,41.87,31956.0,34.7307,34.7639,34.7224,34.7556,31956.0
2017-11-14 12:40:00,41.87,41.89,41.83,41.84,35553.0,34.7556,34.7722,34.7224,34.7307,35553.0
2017-11-14 12:50:00,41.84,41.85,41.77,41.78,47666.0,34.7307,34.739,34.6726,34.6809,47666.0
2017-11-14 13:00:00,41.78,41.78,41.72,41.75,56257.0,34.6809,34.6809,34.6311,34.656,56257.0
2017-11-14 13:10:00,41.76,41.81,41.75,41.79,36820.0,34.6643,34.7058,34.656,34.6892,36820.0
2017-11-14 13:20:00,41.79,41.83,41.79,41.8,24181.0,34.6892,34.7224,34.6892,34.6975,24181.0
2017-11-14 13:30:00,41.8,41.81,41.76,41.79,50212.0,34.6975,34.7058,34.6643,34.6892,50212.0
2017-11-14 13:40:00,41.79,41.83,41.78,41.82,30369.0,34.6892,34.7224,34.6809,34.7141,30369.0
2017-11-14 13:50:00,41.81,41.83,41.8,41.82,26935.0,34.7058,34.7224,34.6975,34.7141,26935.0
2017-11-14 14:00:00,41.82,41.84,41.81,41.81,32385.0,34.7141,34.7307,34.7058,34.7058,32385.0
2017-11-14 14:10:00,41.82,41.84,41.8,41.84,42902.0,34.7141,34.7307,34.6975,34.7307,42902.0
2017-11-14 14:20:00,41.84,41.86,41.83,41.86,36465.0,34.7307,34.7473,34.7224,34.7473,36465.0
2017-11-14 14:30:00,41.86,41.87,41.84,41.84,32281.0,34.7473,34.7556,34.7307,34.7307,32281.0
2017-11-14 14:40:00,41.84,41.86,41.83,41.84,42809.0,34.7307,34.7473,34.7224,34.7307,42809.0
2017-11-14 14:50:00,41.84,41.87,41.83,41.85,23824.0,34.7307,34.7556,34.7224,34.739,23824.0
2017-11-14 15:00:00,41.86,41.88,41.84,41.86,32633.0,34.7473,34.7639,34.7307,34.7473,32633.0
2017-11-14 15:10:00,41.86,41.88,41.85,41.88,23752.0,34.7473,34.7639,34.739,34.7639,23752.0
2017-11-14 15:20:00,41.88,41.89,41.85,41.87,44853.0,34.7639,34.7722,34.739,34.7556,44853.0
2017-11-14 15:30:00,41.87,41.89,41.86,41.89,53571.0,34.7556,34.7722,34.7473,34.7722,53571.0
2017-11-14 15:40:00,41.88,41.88,41.84,41.85,107426.0,34.7639,34.7639,34.7307,34.739,107426.0
2017-11-14 15:50:00,41.85,41.88,41.84,41.86,196465.0,34.739,34.7639,34.7307,34.7473,196465.0
2017-11-15 09:30:00,41.39,41.47,41.3,41.33,297558.0,34.3572,34.4236,34.2825,34.3074,297558.0
2017-11-15 09:40:00,41.33,41.39,41.28,41.34,201859.0,34.3074,34.3572,34.2659,34.3157,201859.0
2017-11-15 09:50:00,41.34,41.44,41.34,41.36,161410.0,34.3157,34.3987,34.3157,34.3323,161410.0
2017-11-15 10:00:00,41.35,41.39,41.33,41.38,218373.0,34.324,34.3572,34.3074,34.3489,218373.0
2017-11-15 10:10:00,41.38,41.46,41.38,41.46,168542.0,34.3489,34.4153,34.3489,34.4153,168542.0
2017-11-15 10:20:00,41.46,41.51,41.43,41.48,124743.0,34.4153,34.4568,34.3904,34.4319,124743.0
2017-11-15 10:30:00,41.47,41.52,41.45,41.51,107260.0,34.4236,34.4651,34.407,34.4568,107260.0
2017-11-15 10:40:00,41.51,41.56,41.44,41.48,78810.0,34.4568,34.4983,34.3987,34.4319,78810.0
2017-11-15 10:50:00,41.48,41.52,41.48,41.52,69845.0,34.4319,34.4651,34.4319,34.4651,69845.0
2017-11-15 11:00:00,41.52,41.63,41.52,41.63,93080.0,34.4651,34.5564,34.4651,34.5564,93080.0
2017-11-15 11:10:00,41.63,41.64,41.55,41.55,62384.0,34.5564,34.5647,34.49,34.49,62384.0
2017-11-15 11:20:00,41.56,41.64,41.56,41.61,30419.0,34.4983,34.5647,34.4983,34.5398,30419.0
2017-11-15 11:30:00,41.61,41.63,41.6,41.61,28229.0,34.5398,34.5564,34.5315,34.5398,28229.0
2017-11-15 11:40:00,41.6,41.61,41.59,41.59,31012.0,34.5315,34.5398,34.5232,34.5232,31012.0
2017-11-15 11:50:00,41.59,41.61,41.58,41.61,32641.0,34.5232,34.5398,34.5149,34.5398,32641.0
2017-11-15 12:00:00,41.6,41.61,41.52,41.53,42323.0,34.5315,34.5398,34.4651,34.4734,42323.0
2017-11-15 12:10:00,41.53,41.55,41.51,41.53,38144.0,34.4734,34.49,34.4568,34.4734,38144.0
2017-11-15 12:20:00,41.53,41.58,41.52,41.57,31076.0,34.4734,34.5149,34.4651,34.5066,31076.0
2017-11-15 12:30:00,41.57,41.6,41.53,41.6,33798.0,34.5066,34.5315,34.4734,34.5315,33798.0
2017-11-15 12:40:00,41.59,41.6,41.54,41.55,38075.0,34.5232,34.5315,34.4817,34.49,38075.0
2017-11-15 12:50:00,41.55,41.57,41.54,41.56,24628.0,34.49,34.5066,34.4817,34.4983,24628.0
2017-11-15 13:00:00,41.57,41.57,41.53,41.55,42621.0,34.5066,34.5066,34.4734,34.49,42621.0
2017-11-15 13:10:00,41.55,41.55,41.52,41.52,35278.0,34.49,34.49,34.4651,34.4651,35278.0
2017-11-15 13:20:00,41.52,41.53,41.49,41.5,25140.0,34.4651,34.4734,34.4402,34.4485,25140.0
2017-11-15 13:30:00,41.5,41.52,41.49,41.49,113235.0,34.4485,34.4651,34.4402,34.4402,113235.0
2017-11-15 13:40:00,41.49,41.51,41.47,41.5,72951.0,34.4402,34.4568,34.4236,34.4485,72951.0
2017-11-15 13:50:00,41.5,41.52,41.45,41.48,58533.0,34.4485,34.4651,34.407,34.4319,58533.0
2017-11-15 14:00:00,41.48,41.49,41.46,41.48,47900.0,34.4319,34.4402,34.4153,34.4319,47900.0
2017-11-15 14:10:00,41.48,41.49,41.46,41.47,39405.0,34.4319,34.4402,34.4153,34.4236,39405.0
2017-11-15 14:20:00,41.46,41.5,41.45,41.5,41995.0,34.4153,34.4485,34.407,34.4485,41995.0
2017-11-15 14:30:00,41.51,41.51,41.47,41.49,46019.0,34.4568,34.4568,34.4236,34.4402,46019.0
2017-11-15 14:40:00,41.49,41.54,41.48,41.54,44630.0,34.4402,34.4817,34.4319,34.4817,44630.0
2017-11-15 14:50:00,41.54,41.56,41.52,41.53,46687.0,34.4817,34.4983,34.4651,34.4734,46687.0
2017-11-15 15:00:00,41.52,41.56,41.52,41.55,44079.0,34.4651,34.4983,34.4651,34.49,44079.0
2017-11-15 15:10:00,41.56,41.62,41.55,41.6,45430.0,34.4983,34.5481,34.49,34.5315,45430.0
2017-11-15 15:20:00,41.61,41.61,41.54,41.55,59857.0,34.5398,34.5398,34.4817,34.49,59857.0
2017-11-15 15:30:00,41.55,41.58,41.54,41.56,45138.0,34.49,34.5149,34.4817,34.4983,45138.0
2017-11-15 15:40:00,41.56,41.59,41.54,41.55,75751.0,34.4983,34.5232,34.4817,34.49,75751.0
2017-11-15 15:50:00,41.55,41.55,41.49,41.55,176820.0,34.49,34.49,34.4402,34.49,176820.0
2017-11-16 09:30:00,41.75,41.97,41.75,41.93,151204.0,34.656,34.8386,34.656,34.8054,151204.0
2017-11-16 09:40:00,41.92,41.95,41.87,41.91,65650.0,34.7971,34.822,34.7556,34.7888,65650.0
2017-11-16 09:50:00,41.91,41.95,41.87,41.92,70928.0,34.7888,34.822,34.7556,34.7971,70928.0
2017-11-16 10:00:00,41.93,41.98,41.91,41.96,60637.0,34.8054,34.8469,34.7888,34.8303,60637.0
2017-11-16 10:10:00,41.96,41.97,41.91,41.93,93237.0,34.8303,34.8386,34.7888,34.8054,93237.0
2017-11-16 10:20:00,41.93,41.94,41.91,41.93,44832.0,34.8054,34.8137,34.7888,34.8054,44832.0
2017-11-16 10:30:00,41.93,42.02,41.91,42.0,71311.0,34.8054,34.8802,34.7888,34.8636,71311.0
2017-11-16 10:40:00,42.0,42.06,41.99,42.05,83009.0,34.8636,34.9134,34.8553,34.9051,83009.0
2017-11-16 10:50:00,42.04,42.06,42.04,42.05,61379.0,34.8968,34.9134,34.8968,34.9051,61379.0
2017-11-16 11:00:00,42.05,42.07,42.01,42.02,44428.0,34.9051,34.9217,34.8719,34.8802,44428.0
2017-11-16 11:10:00,42.01,42.01,41.98,42.0,30114.0,34.8719,34.8719,34.8469,34.8636,30114.0
2017-11-16 11:20:00,41.99,42.02,41.97,42.0,40595.0,34.8553,34.8802,34.8386,34.8636,40595.0
2017-11-16 11:30:00,42.0,42.0,41.98,41.98,14711.0,34.8636,34.8636,34.8469,34.8469,14711.0
2017-11-16 11:40:00,41.98,42.01,41.98,42.0,50245.0,34.8469,34.8719,34.8469,34.8636,50245.0
2017-11-16 11:50:00,41.99,42.01,41.99,42.0,26856.0,34.8553,34.8719,34.8553,34.8636,26856.0
2017-11-16 12:00:00,42.01,42.02,41.99,42.0,28188.0,34.8719,34.8802,34.8553,34.8636,28188.0
2017-11-16 12:10:00,42.0,42.0,41.98,41.99,16031.0,34.8636,34.8636,34.8469,34.8553,16031.0
2017-11-16 12:20:00,41.98,42.02,41.98,42.02,28535.0,34.8469,34.8802,34.8469,34.8802,28535.0
2017-11-16 12:30:00,42.02,42.05,42.0,42.05,48101.0,34.8802,34.9051,34.8636,34.9051,48101.0
2017-11-16 12:40:00,42.04,42.05,42.02,42.02,21830.0,34.8968,34.9051,34.8802,34.8802,21830.0
2017-11-16 12:50:00,42.02,42.06,42.01,42.05,35355.0,34.8802,34.9134,34.8719,34.9051,35355.0
2017-11-16 13:00:00,42.05,42.1,42.05,42.09,30627.0,34.9051,34.9466,34.9051,34.9383,30627.0
2017-11-16 13:10:00,42.09,42.1,42.06,42.07,27311.0,34.9383,34.9466,34.9134,34.9217,27311.0
2017-11-16 13:20:00,42.06,42.12,42.05,42.09,67609.0,34.9134,34.9632,34.9051,34.9383,67609.0
2017-11-16 13:30:00,42.09,42.13,42.09,42.13,57738.0,34.9383,34.9715,34.9383,34.9715,57738.0
2017-11-16 13:40:00,42.13,42.18,42.12,42.16,67600.0,34.9715,35.013,34.9632,34.9964,67600.0
2017-11-16 13:50:00,42.17,42.2,42.16,42.19,51704.0,35.0047,35.0296,34.9964,35.0213,51704.0
2017-11-16 14:00:00,42.19,42.22,42.18,42.19,62900.0,35.0213,35.0462,35.013,35.0213,62900.0
2017-11-16 14:10:00,42.19,42.22,42.19,42.21,144603.0,35.0213,35.0462,35.0213,35.0379,144603.0
2017-11-16 14:20:00,42.2,42.24,42.18,42.2,107018.0,35.0296,35.0628,35.013,35.0296,107018.0
2017-11-16 14:30:00,42.19,42.2,42.15,42.16,74377.0,35.0213,35.0296,34.9881,34.9964,74377.0
2017-11-16 14:40:00,42.17,42.17,42.12,42.16,124911.0,35.0047,35.0047,34.9632,34.9964,124911.0
2017-11-16 14:50:00,42.16,42.16,42.12,42.13,88634.0,34.9964,34.9964,34.9632,34.9715,88634.0
2017-11-16 15:00:00,42.13,42.15,42.09,42.09,76145.0,34.9715,34.9881,34.9383,34.9383,76145.0
2017-11-16 15:10:00,42.1,42.1,42.06,42.09,70107.0,34.9466,34.9466,34.9134,34.9383,70107.0
2017-11-16 15:20:00,42.09,42.1,42.07,42.07,42920.0,34.9383,34.9466,34.9217,34.9217,42920.0
2017-11-16 15:30:00,42.07,42.1,42.06,42.08,83680.0,34.9217,34.9466,34.9134,34.93,83680.0
2017-11-16 15:40:00,42.08,42.1,42.07,42.08,90057.0,34.93,34.9466,34.9217,34.93,90057.0
2017-11-16 15:50:00,42.08,42.1,42.07,42.09,314929.0,34.93,34.9466,34.9217,34.9383,314929.0
2017-11-17 09:30:00,42.24,42.42,42.24,42.25,248577.0,35.0628,35.2122,35.0628,35.0711,248577.0
2017-11-17 09:40:00,42.24,42.26,42.15,42.16,125056.0,35.0628,35.0794,34.9881,34.9964,125056.0
2017-11-17 09:50:00,42.15,42.2,42.1,42.11,230993.0,34.9881,35.0296,34.9466,34.9549,230993.0
2017-11-17 10:00:00,42.11,42.12,42.07,42.11,115934.0,34.9549,34.9632,34.9217,34.9549,115934.0
2017-11-17 10:10:00,42.11,42.15,42.04,42.08,155839.0,34.9549,34.9881,34.8968,34.93,155839.0
2017-11-17 10:20:00,42.08,42.18,42.08,42.17,80050.0,34.93,35.013,34.93,35.0047,80050.0
2017-11-17 10:30:00,42.18,42.19,42.12,42.15,67022.0,35.013,35.0213,34.9632,34.9881,67022.0
2017-11-17 10:40:00,42.15,42.22,42.15,42.17,59273.0,34.9881,35.0462,34.9881,35.0047,59273.0
2017-11-17 10:50:00,42.17,42.24,42.16,42.21,45755.0,35.0047,35.0628,34.9964,35.0379,45755.0
2017-11-17 11:00:00,42.2,42.21,42.15,42.15,53144.0,35.0296,35.0379,34.9881,34.9881,53144.0
2017-11-17 11:10:00,42.15,42.15,42.07,42.07,95105.0,34.9881,34.9881,34.9217,34.9217,95105.0
2017-11-17 11:20:00,42.08,42.09,42.06,42.07,92267.0,34.93,34.9383,34.9134,34.9217,92267.0
2017-11-17 11:30:00,42.06,42.07,41.99,42.02,70918.0,34.9134,34.9217,34.8553,34.8802,70918.0
2017-11-17 11:40:00,42.02,42.06,42.01,42.03,28621.0,34.8802,34.9134,34.8719,34.8885,28621.0
2017-11-17 11:50:00,42.03,42.03,41.99,42.0,29450.0,34.8885,34.8885,34.8553,34.8636,29450.0
2017-11-17 12:00:00,41.99,42.0,41.97,41.97,18954.0,34.8553,34.8636,34.8386,34.8386,18954.0
2017-11-17 12:10:00,41.97,42.1,41.97,42.1,33992.0,34.8386,34.9466,34.8386,34.9466,33992.0
2017-11-17 12:20:00,42.1,42.14,42.09,42.13,31742.0,34.9466,34.9798,34.9383,34.9715,31742.0
2017-11-17 12:30:00,42.13,42.14,42.12,42.14,16645.0,34.9715,34.9798,34.9632,34.9798,16645.0
2017-11-17 12:40:00,42.14,42.16,42.14,42.15,20517.0,34.9798,34.9964,34.9798,34.9881,20517.0
2017-11-17 12:50:00,42.15,42.17,42.15,42.16,21508.0,34.9881,35.0047,34.9881,34.9964,21508.0
2017-11-17 13:00:00,42.15,42.16,42.11,42.12,35085.0,34.9881,34.9964,34.9549,34.9632,35085.0
2017-11-17 13:10:00,42.12,42.12,42.09,42.1,14356.0,34.9632,34.9632,34.9383,34.9466,14356.0
2017-11-17 13:20:00,42.09,42.11,42.09,42.09,17907.0,34.9383,34.9549,34.9383,34.9383,17907.0
2017-11-17 13:30:00,42.09,42.14,42.09,42.14,42630.0,34.9383,34.9798,34.9383,34.9798,42630.0
2017-11-17 13:40:00,42.14,42.17,42.12,42.16,42742.0,34.9798,35.0047,34.9632,34.9964,42742.0
2017-11-17 13:50:00,42.16,42.19,42.16,42.19,47107.0,34.9964,35.0213,34.9964,35.0213,47107.0
2017-11-17 14:00:00,42.18,42.19,42.17,42.19,37130.0,35.013,35.0213,35.0047,35.0213,37130.0
2017-11-17 14:10:00,42.19,42.21,42.18,42.19,49460.0,35.0213,35.0379,35.013,35.0213,49460.0
2017-11-17 14:20:00,42.19,42.19,42.15,42.16,33815.0,35.0213,35.0213,34.9881,34.9964,33815.0
2017-11-17 14:30:00,42.15,42.17,42.14,42.15,43494.0,34.9881,35.0047,34.9798,34.9881,43494.0
2017-11-17 14:40:00,42.16,42.17,42.12,42.17,49639.0,34.9964,35.0047,34.9632,35.0047,49639.0
2017-11-17 14:50:00,42.17,42.17,42.12,42.14,76146.0,35.0047,35.0047,34.9632,34.9798,76146.0
2017-11-17 15:00:00,42.14,42.14,42.1,42.1,31427.0,34.9798,34.9798,34.9466,34.9466,31427.0
2017-11-17 15:10:00,42.1,42.11,42.05,42.05,45078.0,34.9466,34.9549,34.9051,34.9051,45078.0
2017-11-17 15:20:00,42.05,42.06,42.01,42.05,74434.0,34.9051,34.9134,34.8719,34.9051,74434.0
2017-11-17 15:30:00,42.05,42.09,42.03,42.08,75567.0,34.9051,34.9383,34.8885,34.93,75567.0
2017-11-17 15:40:00,42.09,42.11,42.01,42.04,137771.0,34.9383,34.9549,34.8719,34.8968,137771.0
2017-11-17 15:50:00,42.05,42.08,42.04,42.06,284362.0,34.9051,34.93,34.8968,34.9134,284362.0
2017-11-20 09:30:00,42.07,42.09,41.96,42.08,226900.0,34.9217,34.9383,34.8303,34.93,226900.0
2017-11-20 09:40:00,42.07,42.08,42.02,42.02,106307.0,34.9217,34.93,34.8802,34.8802,106307.0
2017-11-20 09:50:00,42.02,42.05,42.0,42.0,99215.0,34.8802,34.9051,34.8636,34.8636,99215.0
2017-11-20 10:00:00,42.0,42.05,41.97,42.03,171467.0,34.8636,34.9051,34.8386,34.8885,171467.0
2017-11-20 10:10:00,42.03,42.04,41.97,42.0,78050.0,34.8885,34.8968,34.8386,34.8636,78050.0
2017-11-20 10:20:00,42.0,42.1,41.99,42.1,113107.0,34.8636,34.9466,34.8553,34.9466,113107.0
2017-11-20 10:30:00,42.1,42.13,42.08,42.09,101282.0,34.9466,34.9715,34.93,34.9383,101282.0
2017-11-20 10:40:00,42.09,42.11,42.06,42.11,171708.0,34.9383,34.9549,34.9134,34.9549,171708.0
2017-11-20 10:50:00,42.11,42.16,42.1,42.15,163186.0,34.9549,34.9964,34.9466,34.9881,163186.0
2017-11-20 11:00:00,42.15,42.2,42.15,42.16,108199.0,34.9881,35.0296,34.9881,34.9964,108199.0
2017-11-20 11:10:00,42.17,42.18,42.13,42.14,115548.0,35.0047,35.013,34.9715,34.9798,115548.0
2017-11-20 11:20:00,42.14,42.17,42.14,42.16,87272.0,34.9798,35.0047,34.9798,34.9964,87272.0
2017-11-20 11:30:00,42.17,42.22,42.15,42.18,147562.0,35.0047,35.0462,34.9881,35.013,147562.0
2017-11-20 11:40:00,42.18,42.19,42.14,42.19,53058.0,35.013,35.0213,34.9798,35.0213,53058.0
2017-11-20 11:50:00,42.2,42.24,42.19,42.23,50016.0,35.0296,35.0628,35.0213,35.0545,50016.0
2017-11-20 12:00:00,42.23,42.28,42.22,42.25,54830.0,35.0545,35.096,35.0462,35.0711,54830.0
2017-11-20 12:10:00,42.25,42.27,42.22,42.23,49830.0,35.0711,35.0877,35.0462,35.0545,49830.0
2017-11-20 12:20:00,42.23,42.23,42.17,42.18,65574.0,35.0545,35.0545,35.0047,35.013,65574.0
2017-11-20 12:30:00,42.19,42.19,42.18,42.18,16120.0,35.0213,35.0213,35.013,35.013,16120.0
2017-11-20 12:40:00,42.18,42.2,42.17,42.18,46672.0,35.013,35.0296,35.0047,35.013,46672.0
2017-11-20 12:50:00,42.17,42.18,42.15,42.15,44304.0,35.0047,35.013,34.9881,34.9881,44304.0
2017-11-20 13:00:00,42.16,42.23,42.15,42.22,69354.0,34.9964,35.0545,34.9881,35.0462,69354.0
2017-11-20 13:10:00,42.22,42.24,42.21,42.24,37011.0,35.0462,35.0628,35.0379,35.0628,37011.0
2017-11-20 13:20:00,42.23,42.24,42.2,42.21,85985.0,35.0545,35.0628,35.0296,35.0379,85985.0
2017-11-20 13:30:00,42.21,42.22,42.18,42.18,43694.0,35.0379,35.0462,35.013,35.013,43694.0
2017-11-20 13:40:00,42.19,42.21,42.18,42.2,62485.0,35.0213,35.0379,35.013,35.0296,62485.0
2017-11-20 13:50:00,42.2,42.2,42.15,42.15,41860.0,35.0296,35.0296,34.9881,34.9881,41860.0
2017-11-20 14:00:00,42.16,42.17,42.14,42.15,62585.0,34.9964,35.0047,34.9798,34.9881,62585.0
2017-11-20 14:10:00,42.15,42.16,42.12,42.13,68055.0,34.9881,34.9964,34.9632,34.9715,68055.0
2017-11-20 14:20:00,42.12,42.19,42.12,42.19,55617.0,34.9632,35.0213,34.9632,35.0213,55617.0
2017-11-20 14:30:00,42.19,42.2,42.16,42.17,64494.0,35.0213,35.0296,34.9964,35.0047,64494.0
2017-11-20 14:40:00,42.18,42.19,42.11,42.16,147448.0,35.013,35.0213,34.9549,34.9964,147448.0
2017-11-20 14:50:00,42.15,42.17,42.1,42.12,128492.0,34.9881,35.0047,34.9466,34.9632,128492.0
2017-11-20 15:00:00,42.12,42.15,42.1,42.12,69714.0,34.9632,34.9881,34.9466,34.9632,69714.0
2017-11-20 15:10:00,42.13,42.15,42.09,42.15,147610.0,34.9715,34.9881,34.9383,34.9881,147610.0
2017-11-20 15:20:00,42.15,42.2,42.14,42.19,81378.0,34.9881,35.0296,34.9798,35.0213,81378.0
2017-11-20 15:30:00,42.19,42.19,42.16,42.17,119736.0,35.0213,35.0213,34.9964,35.0047,119736.0
2017-11-20 15:40:00,42.16,42.2,42.16,42.2,183505.0,34.9964,35.0296,34.9964,35.0296,183505.0
2017-11-20 15:50:00,42.2,42.2,42.16,42.2,404758.0,35.0296,35.0296,34.9964,35.0296,404758.0
2017-11-21 09:30:00,42.62,42.86,42.62,42.83,317910.0,35.3782,35.5774,35.3782,35.5525,317910.0
2017-11-21 09:40:00,42.83,42.87,42.8,42.82,134750.0,35.5525,35.5857,35.5276,35.5442,134750.0
2017-11-21 09:50:00,42.82,42.84,42.79,42.82,123396.0,35.5442,35.5608,35.5193,35.5442,123396.0
2017-11-21 10:00:00,42.83,42.83,42.77,42.78,59605.0,35.5525,35.5525,35.5027,35.511,59605.0
2017-11-21 10:10:00,42.79,42.83,42.78,42.82,34057.0,35.5193,35.5525,35.511,35.5442,34057.0
2017-11-21 10:20:00,42.81,42.82,42.76,42.76,25744.0,35.5359,35.5442,35.4944,35.4944,25744.0
2017-11-21 10:30:00,42.76,42.78,42.7,42.7,100782.0,35.4944,35.511,35.4446,35.4446,100782.0
2017-11-21 10:40:00,42.7,42.74,42.67,42.74,54212.0,35.4446,35.4778,35.4197,35.4778,54212.0
2017-11-21 10:50:00,42.73,42.74,42.69,42.71,58761.0,35.4695,35.4778,35.4363,35.4529,58761.0
2017-11-21 11:00:00,42.7,42.74,42.65,42.66,68712.0,35.4446,35.4778,35.4031,35.4114,68712.0
2017-11-21 11:10:00,42.67,42.69,42.64,42.67,85866.0,35.4197,35.4363,35.3948,35.4197,85866.0
2017-11-21 11:20:00,42.66,42.69,42.65,42.68,41723.0,35.4114,35.4363,35.4031,35.428,41723.0
2017-11-21 11:30:00,42.69,42.74,42.68,42.73,36088.0,35.4363,35.4778,35.428,35.4695,36088.0
2017-11-21 11:40:00,42.74,42.75,42.72,42.75,40262.0,35.4778,35.4861,35.4612,35.4861,40262.0
2017-11-21 11:50:00,42.74,42.76,42.74,42.74,24266.0,35.4778,35.4944,35.4778,35.4778,24266.0
2017-11-21 12:00:00,42.75,42.75,42.74,42.75,27306.0,35.4861,35.4861,35.4778,35.4861,27306.0
2017-11-21 12:10:00,42.75,42.75,42.73,42.74,33474.0,35.4861,35.4861,35.4695,35.4778,33474.0
2017-11-21 12:20:00,42.73,42.74,42.72,42.73,47153.0,35.4695,35.4778,35.4612,35.4695,47153.0
2017-11-21 12:30:00,42.73,42.74,42.72,42.73,14979.0,35.4695,35.4778,35.4612,35.4695,14979.0
2017-11-21 12:40:00,42.74,42.74,42.7,42.71,32357.0,35.4778,35.4778,35.4446,35.4529,32357.0
2017-11-21 12:50:00,42.71,42.74,42.7,42.73,32277.0,35.4529,35.4778,35.4446,35.4695,32277.0
2017-11-21 13:00:00,42.73,42.74,42.72,42.73,30976.0,35.4695,35.4778,35.4612,35.4695,30976.0
2017-11-21 13:10:00,42.73,42.77,42.73,42.76,39912.0,35.4695,35.5027,35.4695,35.4944,39912.0
2017-11-21 13:20:00,42.76,42.77,42.74,42.75,32400.0,35.4944,35.5027,35.4778,35.4861,32400.0
2017-11-21 13:30:00,42.74,42.79,42.74,42.77,38892.0,35.4778,35.5193,35.4778,35.5027,38892.0
2017-11-21 13:40:00,42.77,42.79,42.75,42.76,36547.0,35.5027,35.5193,35.4861,35.4944,36547.0
2017-11-21 13:50:00,42.76,42.77,42.73,42.75,40259.0,35.4944,35.5027,35.4695,35.4861,40259.0
2017-11-21 14:00:00,42.74,42.76,42.73,42.74,46647.0,35.4778,35.4944,35.4695,35.4778,46647.0
2017-11-21 14:10:00,42.74,42.75,42.71,42.71,89057.0,35.4778,35.4861,35.4529,35.4529,89057.0
2017-11-21 14:20:00,42.71,42.72,42.69,42.7,55801.0,35.4529,35.4612,35.4363,35.4446,55801.0
2017-11-21 14:30:00,42.71,42.72,42.68,42.69,61805.0,35.4529,35.4612,35.428,35.4363,61805.0
2017-11-21 14:40:00,42.69,42.71,42.63,42.64,104778.0,35.4363,35.4529,35.3865,35.3948,104778.0
2017-11-21 14:50:00,42.63,42.68,42.63,42.65,74212.0,35.3865,35.428,35.3865,35.4031,74212.0
2017-11-21 15:00:00,42.65,42.67,42.62,42.66,106599.0,35.4031,35.4197,35.3782,35.4114,106599.0
2017-11-21 15:10:00,42.66,42.67,42.59,42.59,83829.0,35.4114,35.4197,35.3533,35.3533,83829.0
2017-11-21 15:20:00,42.59,42.61,42.59,42.61,73956.0,35.3533,35.3699,35.3533,35.3699,73956.0
2017-11-21 15:30:00,42.6,42.66,42.59,42.62,151495.0,35.3616,35.4114,35.3533,35.3782,151495.0
2017-11-21 15:40:00,42.62,42.63,42.56,42.56,168462.0,35.3782,35.3865,35.3284,35.3284,168462.0
2017-11-21 15:50:00,42.56,42.59,42.55,42.58,405702.0,35.3284,35.3533,35.3201,35.345,405702.0
2017-11-22 09:30:00,42.59,42.74,42.57,42.58,236629.0,35.3533,35.4778,35.3367,35.345,236629.0
2017-11-22 09:40:00,42.59,42.67,42.59,42.62,91025.0,35.3533,35.4197,35.3533,35.3782,91025.0
2017-11-22 09:50:00,42.61,42.62,42.56,42.57,71178.0,35.3699,35.3782,35.3284,35.3367,71178.0
2017-11-22 10:00:00,42.58,42.58,42.51,42.52,56965.0,35.345,35.345,35.2869,35.2952,56965.0
2017-11-22 10:10:00,42.52,42.54,42.49,42.53,109969.0,35.2952,35.3118,35.2703,35.3035,109969.0
2017-11-22 10:20:00,42.54,42.55,42.5,42.5,37686.0,35.3118,35.3201,35.2786,35.2786,37686.0
2017-11-22 10:30:00,42.51,42.54,42.5,42.52,58118.0,35.2869,35.3118,35.2786,35.2952,58118.0
2017-11-22 10:40:00,42.52,42.55,42.5,42.54,57554.0,35.2952,35.3201,35.2786,35.3118,57554.0
2017-11-22 10:50:00,42.54,42.56,42.53,42.56,40551.0,35.3118,35.3284,35.3035,35.3284,40551.0
2017-11-22 11:00:00,42.56,42.56,42.55,42.55,32273.0,35.3284,35.3284,35.3201,35.3201,32273.0
2017-11-22 11:10:00,42.55,42.56,42.51,42.55,56808.0,35.3201,35.3284,35.2869,35.3201,56808.0
2017-11-22 11:20:00,42.55,42.55,42.46,42.47,91861.0,35.3201,35.3201,35.2454,35.2537,91861.0
2017-11-22 11:30:00,42.47,42.5,42.45,42.46,57385.0,35.2537,35.2786,35.2371,35.2454,57385.0
2017-11-22 11:40:00,42.47,42.47,42.36,42.36,54711.0,35.2537,35.2537,35.1624,35.1624,54711.0
2017-11-22 11:50:00,42.36,42.37,42.33,42.34,50464.0,35.1624,35.1707,35.1375,35.1458,50464.0
2017-11-22 12:00:00,42.34,42.39,42.32,42.36,62427.0,35.1458,35.1873,35.1292,35.1624,62427.0
2017-11-22 12:10:00,42.36,42.38,42.3,42.32,55895.0,35.1624,35.179,35.1126,35.1292,55895.0
2017-11-22 12:20:00,42.31,42.35,42.3,42.34,48905.0,35.1209,35.1541,35.1126,35.1458,48905.0
2017-11-22 12:30:00,42.34,42.37,42.32,42.36,49390.0,35.1458,35.1707,35.1292,35.1624,49390.0
2017-11-22 12:40:00,42.36,42.38,42.34,42.38,27881.0,35.1624,35.179,35.1458,35.179,27881.0
2017-11-22 12:50:00,42.38,42.4,42.33,42.4,49028.0,35.179,35.1956,35.1375,35.1956,49028.0
2017-11-22 13:00:00,42.4,42.4,42.35,42.35,33495.0,35.1956,35.1956,35.1541,35.1541,33495.0
2017-11-22 13:10:00,42.35,42.37,42.29,42.3,60470.0,35.1541,35.1707,35.1043,35.1126,60470.0
2017-11-22 13:20:00,42.3,42.37,42.29,42.36,51805.0,35.1126,35.1707,35.1043,35.1624,51805.0
2017-11-22 13:30:00,42.36,42.37,42.32,42.32,36336.0,35.1624,35.1707,35.1292,35.1292,36336.0
2017-11-22 13:40:00,42.33,42.35,42.3,42.34,32307.0,35.1375,35.1541,35.1126,35.1458,32307.0
2017-11-22 13:50:00,42.34,42.39,42.34,42.38,33135.0,35.1458,35.1873,35.1458,35.179,33135.0
2017-11-22 14:00:00,42.39,42.43,42.38,42.43,36252.0,35.1873,35.2205,35.179,35.2205,36252.0
2017-11-22 14:10:00,42.43,42.44,42.37,42.41,57309.0,35.2205,35.2288,35.1707,35.2039,57309.0
2017-11-22 14:20:00,42.41,42.42,42.37,42.38,24652.0,35.2039,35.2122,35.1707,35.179,24652.0
2017-11-22 14:30:00,42.38,42.42,42.37,42.42,38456.0,35.179,35.2122,35.1707,35.2122,38456.0
2017-11-22 14:40:00,42.41,42.45,42.41,42.41,51988.0,35.2039,35.2371,35.2039,35.2039,51988.0
2017-11-22 14:50:00,42.41,42.46,42.4,42.41,48603.0,35.2039,35.2454,35.1956,35.2039,48603.0
2017-11-22 15:00:00,42.41,42.44,42.4,42.43,54397.0,35.2039,35.2288,35.1956,35.2205,54397.0
2017-11-22 15:10:00,42.43,42.46,42.42,42.45,62712.0,35.2205,35.2454,35.2122,35.2371,62712.0
2017-11-22 15:20:00,42.45,42.45,42.42,42.45,52689.0,35.2371,35.2371,35.2122,35.2371,52689.0
2017-11-22 15:30:00,42.45,42.45,42.4,42.43,76242.0,35.2371,35.2371,35.1956,35.2205,76242.0
2017-11-22 15:40:00,42.42,42.45,42.41,42.45,68691.0,35.2122,35.2371,35.2039,35.2371,68691.0
2017-11-22 15:50:00,42.45,42.45,42.4,42.41,168079.0,35.2371,35.2371,35.1956,35.2039,168079.0
2017-11-24 09:30:00,42.67,42.73,42.61,42.73,201102.0,35.4197,35.4695,35.3699,35.4695,201102.0
2017-11-24 09:40:00,42.73,42.74,42.68,42.71,57872.0,35.4695,35.4778,35.428,35.4529,57872.0
2017-11-24 09:50:00,42.7,42.79,42.7,42.78,67874.0,35.4446,35.5193,35.4446,35.511,67874.0
2017-11-24 10:00:00,42.78,42.83,42.76,42.77,69090.0,35.511,35.5525,35.4944,35.5027,69090.0
2017-11-24 10:10:00,42.77,42.79,42.76,42.79,58556.0,35.5027,35.5193,35.4944,35.5193,58556.0
2017-11-24 10:20:00,42.79,42.79,42.73,42.78,53552.0,35.5193,35.5193,35.4695,35.511,53552.0
2017-11-24 10:30:00,42.78,42.84,42.77,42.79,56452.0,35.511,35.5608,35.5027,35.5193,56452.0
2017-11-24 10:40:00,42.8,42.85,42.78,42.84,47073.0,35.5276,35.5691,35.511,35.5608,47073.0
2017-11-24 10:50:00,42.85,42.88,42.83,42.84,57438.0,35.5691,35.594,35.5525,35.5608,57438.0
2017-11-24 11:00:00,42.84,42.91,42.84,42.9,50459.0,35.5608,35.6189,35.5608,35.6106,50459.0
2017-11-24 11:10:00,42.9,42.92,42.87,42.9,69548.0,35.6106,35.6272,35.5857,35.6106,69548.0
2017-11-24 11:20:00,42.9,42.94,42.89,42.91,39581.0,35.6106,35.6438,35.6023,35.6189,39581.0
2017-11-24 11:30:00,42.92,42.94,42.9,42.92,50625.0,35.6272,35.6438,35.6106,35.6272,50625.0
2017-11-24 11:40:00,42.93,42.93,42.89,42.9,26792.0,35.6355,35.6355,35.6023,35.6106,26792.0
2017-11-24 11:50:00,42.89,42.94,42.88,42.94,40332.0,35.6023,35.6438,35.594,35.6438,40332.0
2017-11-24 12:00:00,42.94,42.94,42.91,42.92,33238.0,35.6438,35.6438,35.6189,35.6272,33238.0
2017-11-24 12:10:00,42.92,42.96,42.91,42.95,37393.0,35.6272,35.6604,35.6189,35.6521,37393.0
2017-11-24 12:20:00,42.94,42.95,42.91,42.94,36088.0,35.6438,35.6521,35.6189,35.6438,36088.0
2017-11-24 12:30:00,42.94,42.97,42.93,42.97,46555.0,35.6438,35.6687,35.6355,35.6687,46555.0
2017-11-24 12:40:00,42.97,43.0,42.94,42.99,97170.0,35.6687,35.6936,35.6438,35.6853,97170.0
2017-11-24 12:50:00,43.0,43.02,42.98,43.0,103611.0,35.6936,35.7102,35.677,35.6936,103611.0
2017-11-27 09:30:00,41.66,41.68,41.28,41.32,727685.0,34.5813,34.5979,34.2659,34.2991,727685.0
2017-11-27 09:40:00,41.32,41.47,41.31,41.41,409669.0,34.2991,34.4236,34.2908,34.3738,409669.0
2017-11-27 09:50:00,41.41,41.44,41.36,41.41,201176.0,34.3738,34.3987,34.3323,34.3738,201176.0
2017-11-27 10:00:00,41.41,41.5,41.41,41.47,143773.0,34.3738,34.4485,34.3738,34.4236,143773.0
2017-11-27 10:10:00,41.46,41.54,41.46,41.5,244133.0,34.4153,34.4817,34.4153,34.4485,244133.0
2017-11-27 10:20:00,41.5,41.5,41.38,41.43,141496.0,34.4485,34.4485,34.3489,34.3904,141496.0
2017-11-27 10:30:00,41.42,41.48,41.39,41.43,161712.0,34.3821,34.4319,34.3572,34.3904,161712.0
2017-11-27 10:40:00,41.42,41.47,41.41,41.45,127485.0,34.3821,34.4236,34.3738,34.407,127485.0
2017-11-27 10:50:00,41.45,41.47,41.4,41.43,184771.0,34.407,34.4236,34.3655,34.3904,184771.0
2017-11-27 11:00:00,41.43,41.45,41.41,41.41,103085.0,34.3904,34.407,34.3738,34.3738,103085.0
2017-11-27 11:10:00,41.41,41.42,41.38,41.38,152090.0,34.3738,34.3821,34.3489,34.3489,152090.0
2017-11-27 11:20:00,41.37,41.37,41.22,41.23,246374.0,34.3406,34.3406,34.2161,34.2244,246374.0
2017-11-27 11:30:00,41.22,41.24,41.12,41.16,350998.0,34.2161,34.2327,34.1331,34.1663,350998.0
2017-11-27 11:40:00,41.16,41.18,41.13,41.16,83467.0,34.1663,34.1829,34.1414,34.1663,83467.0
2017-11-27 11:50:00,41.16,41.22,41.14,41.15,75269.0,34.1663,34.2161,34.1497,34.158,75269.0
2017-11-27 12:00:00,41.15,41.3,41.14,41.23,188466.0,34.158,34.2825,34.1497,34.2244,188466.0
2017-11-27 12:10:00,41.23,41.23,41.19,41.21,57479.0,34.2244,34.2244,34.1912,34.2078,57479.0
2017-11-27 12:20:00,41.21,41.32,41.2,41.31,92723.0,34.2078,34.2991,34.1995,34.2908,92723.0
2017-11-27 12:30:00,41.31,41.32,41.23,41.24,84129.0,34.2908,34.2991,34.2244,34.2327,84129.0
2017-11-27 12:40:00,41.23,41.24,41.21,41.22,43694.0,34.2244,34.2327,34.2078,34.2161,43694.0
2017-11-27 12:50:00,41.21,41.22,41.14,41.15,162160.0,34.2078,34.2161,34.1497,34.158,162160.0
2017-11-27 13:00:00,41.14,41.24,41.14,41.24,125056.0,34.1497,34.2327,34.1497,34.2327,125056.0
2017-11-27 13:10:00,41.23,41.28,41.22,41.25,132217.0,34.2244,34.2659,34.2161,34.241,132217.0
2017-11-27 13:20:00,41.26,41.26,41.22,41.22,53836.0,34.2493,34.2493,34.2161,34.2161,53836.0
2017-11-27 13:30:00,41.22,41.28,41.21,41.25,103142.0,34.2161,34.2659,34.2078,34.241,103142.0
2017-11-27 13:40:00,41.26,41.27,41.24,41.25,53215.0,34.2493,34.2576,34.2327,34.241,53215.0
2017-11-27 13:50:00,41.25,41.26,41.24,41.25,82127.0,34.241,34.2493,34.2327,34.241,82127.0
2017-11-27 14:00:00,41.26,41.27,41.2,41.23,94786.0,34.2493,34.2576,34.1995,34.2244,94786.0
2017-11-27 14:10:00,41.22,41.24,41.2,41.23,72350.0,34.2161,34.2327,34.1995,34.2244,72350.0
2017-11-27 14:20:00,41.23,41.23,41.19,41.2,72306.0,34.2244,34.2244,34.1912,34.1995,72306.0
2017-11-27 14:30:00,41.21,41.25,41.2,41.24,59606.0,34.2078,34.241,34.1995,34.2327,59606.0
2017-11-27 14:40:00,41.24,41.27,41.22,41.23,115280.0,34.2327,34.2576,34.2161,34.2244,115280.0
2017-11-27 14:50:00,41.23,41.23,41.21,41.23,77380.0,34.2244,34.2244,34.2078,34.2244,77380.0
2017-11-27 15:00:00,41.23,41.24,41.22,41.23,66004.0,34.2244,34.2327,34.2161,34.2244,66004.0
2017-11-27 15:10:00,41.23,41.26,41.18,41.23,175536.0,34.2244,34.2493,34.1829,34.2244,175536.0
2017-11-27 15:20:00,41.23,41.27,41.21,41.23,160569.0,34.2244,34.2576,34.2078,34.2244,160569.0
2017-11-27 15:30:00,41.23,41.24,41.16,41.17,249035.0,34.2244,34.2327,34.1663,34.1746,249035.0
2017-11-27 15:40:00,41.17,41.19,41.09,41.09,457978.0,34.1746,34.1912,34.1082,34.1082,457978.0
2017-11-27 15:50:00,41.09,41.12,41.06,41.07,712852.0,34.1082,34.1331,34.0833,34.0916,712852.0
2017-11-28 09:30:00,41.03,41.07,40.88,40.97,560544.0,34.0584,34.0916,33.9339,34.0086,560544.0
2017-11-28 09:40:00,40.97,41.01,40.92,40.98,389896.0,34.0086,34.0418,33.9671,34.0169,389896.0
2017-11-28 09:50:00,40.99,41.02,40.81,40.83,262903.0,34.0252,34.0501,33.8758,33.8924,262903.0
2017-11-28 10:00:00,40.83,41.0,40.83,41.0,100200.0,33.8924,34.0335,33.8924,34.0335,100200.0
2017-11-28 10:10:00,40.99,41.01,40.96,40.98,246341.0,34.0252,34.0418,34.0003,34.0169,246341.0
2017-11-28 10:20:00,40.98,40.99,40.95,40.97,101729.0,34.0169,34.0252,33.992,34.0086,101729.0
2017-11-28 10:30:00,40.97,41.01,40.97,40.98,103622.0,34.0086,34.0418,34.0086,34.0169,103622.0
2017-11-28 10:40:00,40.98,41.01,40.95,41.0,102173.0,34.0169,34.0418,33.992,34.0335,102173.0
2017-11-28 10:50:00,41.0,41.01,40.93,40.95,65942.0,34.0335,34.0418,33.9754,33.992,65942.0
2017-11-28 11:00:00,40.95,40.97,40.92,40.95,48558.0,33.992,34.0086,33.9671,33.992,48558.0
2017-11-28 11:10:00,40.96,41.0,40.95,40.96,57062.0,34.0003,34.0335,33.992,34.0003,57062.0
2017-11-28 11:20:00,40.96,41.0,40.95,40.99,57904.0,34.0003,34.0335,33.992,34.0252,57904.0
2017-11-28 11:30:00,40.98,41.06,40.97,41.03,75996.0,34.0169,34.0833,34.0086,34.0584,75996.0
2017-11-28 11:40:00,41.04,41.09,41.03,41.07,97774.0,34.0667,34.1082,34.0584,34.0916,97774.0
2017-11-28 11:50:00,41.08,41.09,41.05,41.09,42856.0,34.0999,34.1082,34.075,34.1082,42856.0
2017-11-28 12:00:00,41.09,41.12,41.05,41.11,94718.0,34.1082,34.1331,34.075,34.1248,94718.0
2017-11-28 12:10:00,41.12,41.22,41.11,41.2,114999.0,34.1331,34.2161,34.1248,34.1995,114999.0
2017-11-28 12:20:00,41.21,41.22,41.17,41.21,68584.0,34.2078,34.2161,34.1746,34.2078,68584.0
2017-11-28 12:30:00,41.21,41.22,41.13,41.16,41447.0,34.2078,34.2161,34.1414,34.1663,41447.0
2017-11-28 12:40:00,41.16,41.17,41.14,41.16,28075.0,34.1663,34.1746,34.1497,34.1663,28075.0
2017-11-28 12:50:00,41.16,41.18,41.15,41.16,25817.0,34.1663,34.1829,34.158,34.1663,25817.0
2017-11-28 13:00:00,41.17,41.21,41.17,41.2,29098.0,34.1746,34.2078,34.1746,34.1995,29098.0
2017-11-28 13:10:00,41.2,41.21,41.18,41.2,64650.0,34.1995,34.2078,34.1829,34.1995,64650.0
2017-11-28 13:20:00,41.19,41.19,41.1,41.15,41920.0,34.1912,34.1912,34.1165,34.158,41920.0
2017-11-28 13:30:00,41.14,41.16,41.09,41.09,59935.0,34.1497,34.1663,34.1082,34.1082,59935.0
2017-11-28 13:40:00,41.09,41.13,41.08,41.12,55313.0,34.1082,34.1414,34.0999,34.1331,55313.0
2017-11-28 13:50:00,41.12,41.13,41.02,41.02,55904.0,34.1331,34.1414,34.0501,34.0501,55904.0
2017-11-28 14:00:00,41.02,41.02,40.96,40.99,91037.0,34.0501,34.0501,34.0003,34.0252,91037.0
2017-11-28 14:10:00,41.0,41.0,40.9,40.97,96020.0,34.0335,34.0335,33.9505,34.0086,96020.0
2017-11-28 14:20:00,40.98,41.03,40.96,41.02,38221.0,34.0169,34.0584,34.0003,34.0501,38221.0
2017-11-28 14:30:00,41.02,41.07,41.01,41.04,49286.0,34.0501,34.0916,34.0418,34.0667,49286.0
2017-11-28 14:40:00,41.04,41.08,41.03,41.03,64245.0,34.0667,34.0999,34.0584,34.0584,64245.0
2017-11-28 14:50:00,41.03,41.05,40.99,40.99,50465.0,34.0584,34.075,34.0252,34.0252,50465.0
2017-11-28 15:00:00,40.99,41.0,40.99,40.99,35111.0,34.0252,34.0335,34.0252,34.0252,35111.0
2017-11-28 15:10:00,40.99,41.02,40.98,41.01,104822.0,34.0252,34.0501,34.0169,34.0418,104822.0
2017-11-28 15:20:00,41.01,41.03,40.96,40.96,62174.0,34.0418,34.0584,34.0003,34.0003,62174.0
2017-11-28 15:30:00,40.96,40.97,40.93,40.96,102940.0,34.0003,34.0086,33.9754,34.0003,102940.0
2017-11-28 15:40:00,40.96,40.98,40.93,40.95,217144.0,34.0003,34.0169,33.9754,33.992,217144.0
2017-11-28 15:50:00,40.95,40.96,40.91,40.93,444034.0,33.992,34.0003,33.9588,33.9754,444034.0
2017-11-29 09:30:00,40.88,40.91,40.68,40.71,551408.0,33.9339,33.9588,33.7678,33.7927,551408.0
2017-11-29 09:40:00,40.72,40.72,40.44,40.45,269410.0,33.801,33.801,33.5686,33.5769,269410.0
2017-11-29 09:50:00,40.45,40.55,40.41,40.52,208602.0,33.5769,33.6599,33.5437,33.635,208602.0
2017-11-29 10:00:00,40.52,40.53,40.37,40.4,442298.0,33.635,33.6433,33.5105,33.5354,442298.0
2017-11-29 10:10:00,40.39,40.45,40.23,40.24,251748.0,33.5271,33.5769,33.3943,33.4026,251748.0
2017-11-29 10:20:00,40.24,40.28,39.78,39.97,341128.0,33.4026,33.4358,33.0208,33.1785,341128.0
2017-11-29 10:30:00,39.97,40.06,39.75,39.99,303808.0,33.1785,33.2532,32.9959,33.1951,303808.0
2017-11-29 10:40:00,39.98,39.99,39.74,39.75,235178.0,33.1868,33.1951,32.9876,32.9959,235178.0
2017-11-29 10:50:00,39.76,39.77,39.54,39.55,316600.0,33.0042,33.0125,32.8215,32.8298,316600.0
2017-11-29 11:00:00,39.56,39.58,39.42,39.54,248354.0,32.8381,32.8547,32.7219,32.8215,248354.0
2017-11-29 11:10:00,39.54,39.79,39.52,39.67,192975.0,32.8215,33.0291,32.8049,32.9295,192975.0
2017-11-29 11:20:00,39.65,39.76,39.59,39.62,370701.0,32.9129,33.0042,32.863,32.8879,370701.0
2017-11-29 11:30:00,39.62,39.69,39.59,39.67,146006.0,32.8879,32.9461,32.863,32.9295,146006.0
2017-11-29 11:40:00,39.68,39.68,39.45,39.46,303629.0,32.9378,32.9378,32.7468,32.7551,303629.0
2017-11-29 11:50:00,39.47,39.48,39.36,39.38,232050.0,32.7634,32.7717,32.6721,32.6887,232050.0
2017-11-29 12:00:00,39.37,39.38,39.25,39.27,262476.0,32.6804,32.6887,32.5808,32.5974,262476.0
2017-11-29 12:10:00,39.28,39.38,39.24,39.34,147426.0,32.6057,32.6887,32.5725,32.6555,147426.0
2017-11-29 12:20:00,39.34,39.52,39.33,39.51,194882.0,32.6555,32.8049,32.6472,32.7966,194882.0
2017-11-29 12:30:00,39.52,39.54,39.48,39.53,124602.0,32.8049,32.8215,32.7717,32.8132,124602.0
2017-11-29 12:40:00,39.53,39.68,39.53,39.66,154625.0,32.8132,32.9378,32.8132,32.9212,154625.0
2017-11-29 12:50:00,39.66,39.66,39.5,39.51,120212.0,32.9212,32.9212,32.7883,32.7966,120212.0
2017-11-29 13:00:00,39.51,39.54,39.45,39.5,118264.0,32.7966,32.8215,32.7468,32.7883,118264.0
2017-11-29 13:10:00,39.5,39.64,39.5,39.62,125176.0,32.7883,32.9046,32.7883,32.8879,125176.0
2017-11-29 13:20:00,39.63,39.76,39.59,39.73,68950.0,32.8963,33.0042,32.863,32.9793,68950.0
2017-11-29 13:30:00,39.73,39.81,39.72,39.79,78103.0,32.9793,33.0457,32.971,33.0291,78103.0
2017-11-29 13:40:00,39.79,39.8,39.74,39.77,84905.0,33.0291,33.0374,32.9876,33.0125,84905.0
2017-11-29 13:50:00,39.77,39.77,39.51,39.55,147316.0,33.0125,33.0125,32.7966,32.8298,147316.0
2017-11-29 14:00:00,39.55,40.53,39.51,39.84,576640.0,32.8298,33.6433,32.7966,33.0706,576640.0
2017-11-29 14:10:00,39.84,39.87,39.68,39.7,94289.0,33.0706,33.0955,32.9378,32.9544,94289.0
2017-11-29 14:20:00,39.69,39.73,39.59,39.65,111719.0,32.9461,32.9793,32.863,32.9129,111719.0
2017-11-29 14:30:00,39.66,39.66,39.49,39.5,137880.0,32.9212,32.9212,32.78,32.7883,137880.0
2017-11-29 14:40:00,39.5,39.54,39.43,39.5,193247.0,32.7883,32.8215,32.7302,32.7883,193247.0
2017-11-29 14:50:00,39.5,39.54,39.46,39.51,99433.0,32.7883,32.8215,32.7551,32.7966,99433.0
2017-11-29 15:00:00,39.51,39.54,39.5,39.52,132945.0,32.7966,32.8215,32.7883,32.8049,132945.0
2017-11-29 15:10:00,39.52,39.64,39.46,39.59,203265.0,32.8049,32.9046,32.7551,32.863,203265.0
2017-11-29 15:20:00,39.59,39.63,39.54,39.54,267173.0,32.863,32.8963,32.8215,32.8215,267173.0
2017-11-29 15:30:00,39.54,39.56,39.49,39.52,433996.0,32.8215,32.8381,32.78,32.8049,433996.0
2017-11-29 15:40:00,39.52,39.53,39.44,39.44,525333.0,32.8049,32.8132,32.7385,32.7385,525333.0
2017-11-29 15:50:00,39.45,39.45,39.39,39.42,868916.0,32.7468,32.7468,32.697,32.7219,868916.0
2017-11-30 09:30:00,39.6,39.7,39.26,39.3,489138.0,32.8713,32.9544,32.5891,32.6223,489138.0
2017-11-30 09:40:00,39.3,39.42,39.17,39.36,362767.0,32.6223,32.7219,32.5144,32.6721,362767.0
2017-11-30 09:50:00,39.36,39.39,39.21,39.22,324068.0,32.6721,32.697,32.5476,32.5559,324068.0
2017-11-30 10:00:00,39.23,39.46,39.21,39.38,270840.0,32.5642,32.7551,32.5476,32.6887,270840.0
2017-11-30 10:10:00,39.39,39.52,39.39,39.52,309260.0,32.697,32.8049,32.697,32.8049,309260.0
2017-11-30 10:20:00,39.52,39.54,39.42,39.46,274450.0,32.8049,32.8215,32.7219,32.7551,274450.0
2017-11-30 10:30:00,39.46,39.65,39.45,39.6,275233.0,32.7551,32.9129,32.7468,32.8713,275233.0
2017-11-30 10:40:00,39.61,39.61,39.5,39.51,139629.0,32.8796,32.8796,32.7883,32.7966,139629.0
2017-11-30 10:50:00,39.52,39.54,39.42,39.43,113759.0,32.8049,32.8215,32.7219,32.7302,113759.0
2017-11-30 11:00:00,39.42,39.58,39.4,39.58,157378.0,32.7219,32.8547,32.7053,32.8547,157378.0
2017-11-30 11:10:00,39.58,39.61,39.53,39.56,130123.0,32.8547,32.8796,32.8132,32.8381,130123.0
2017-11-30 11:20:00,39.56,39.57,39.51,39.53,105405.0,32.8381,32.8464,32.7966,32.8132,105405.0
2017-11-30 11:30:00,39.53,39.56,39.5,39.51,98321.0,32.8132,32.8381,32.7883,32.7966,98321.0
2017-11-30 11:40:00,39.52,39.55,39.46,39.54,82101.0,32.8049,32.8298,32.7551,32.8215,82101.0
2017-11-30 11:50:00,39.55,39.56,39.49,39.53,80602.0,32.8298,32.8381,32.78,32.8132,80602.0
2017-11-30 12:00:00,39.54,39.56,39.5,39.52,64572.0,32.8215,32.8381,32.7883,32.8049,64572.0
2017-11-30 12:10:00,39.52,39.59,39.52,39.57,89183.0,32.8049,32.863,32.8049,32.8464,89183.0
2017-11-30 12:20:00,39.58,39.68,39.57,39.67,176731.0,32.8547,32.9378,32.8464,32.9295,176731.0
2017-11-30 12:30:00,39.66,39.69,39.57,39.68,154725.0,32.9212,32.9461,32.8464,32.9378,154725.0
2017-11-30 12:40:00,39.68,39.74,39.67,39.68,353093.0,32.9378,32.9876,32.9295,32.9378,353093.0
2017-11-30 12:50:00,39.67,39.67,39.6,39.61,169706.0,32.9295,32.9295,32.8713,32.8796,169706.0
2017-11-30 13:00:00,39.61,39.65,39.59,39.61,123971.0,32.8796,32.9129,32.863,32.8796,123971.0
2017-11-30 13:10:00,39.6,39.62,39.5,39.52,163015.0,32.8713,32.8879,32.7883,32.8049,163015.0
2017-11-30 13:20:00,39.51,39.56,39.48,39.55,114154.0,32.7966,32.8381,32.7717,32.8298,114154.0
2017-11-30 13:30:00,39.55,39.59,39.53,39.57,105016.0,32.8298,32.863,32.8132,32.8464,105016.0
2017-11-30 13:40:00,39.57,39.58,39.5,39.52,212944.0,32.8464,32.8547,32.7883,32.8049,212944.0
2017-11-30 13:50:00,39.53,39.54,39.48,39.54,97353.0,32.8132,32.8215,32.7717,32.8215,97353.0
2017-11-30 14:00:00,39.54,39.56,39.49,39.5,128042.0,32.8215,32.8381,32.78,32.7883,128042.0
2017-11-30 14:10:00,39.5,39.58,39.49,39.58,94977.0,32.7883,32.8547,32.78,32.8547,94977.0
2017-11-30 14:20:00,39.57,39.6,39.5,39.59,96467.0,32.8464,32.8713,32.7883,32.863,96467.0
2017-11-30 14:30:00,39.59,39.6,39.53,39.58,110521.0,32.863,32.8713,32.8132,32.8547,110521.0
2017-11-30 14:40:00,39.58,39.58,39.53,39.54,97115.0,32.8547,32.8547,32.8132,32.8215,97115.0
2017-11-30 14:50:00,39.53,39.54,39.5,39.53,107149.0,32.8132,32.8215,32.7883,32.8132,107149.0
2017-11-30 15:00:00,39.53,39.54,39.49,39.5,154512.0,32.8132,32.8215,32.78,32.7883,154512.0
2017-11-30 15:10:00,39.5,39.59,39.5,39.57,146382.0,32.7883,32.863,32.7883,32.8464,146382.0
2017-11-30 15:20:00,39.57,39.61,39.55,39.61,107718.0,32.8464,32.8796,32.8298,32.8796,107718.0
2017-11-30 15:30:00,39.61,39.61,39.56,39.57,165040.0,32.8796,32.8796,32.8381,32.8464,165040.0
2017-11-30 15:40:00,39.56,39.58,39.54,39.57,287844.0,32.8381,32.8547,32.8215,32.8464,287844.0
2017-11-30 15:50:00,39.57,39.61,39.57,39.61,580859.0,32.8464,32.8796,32.8464,32.8796,580859.0
2017-12-01 09:30:00,39.95,39.99,39.75,39.82,399796.0,33.1619,33.1951,32.9959,33.054,399796.0
2017-12-01 09:40:00,39.81,39.84,39.56,39.59,239826.0,33.0457,33.0706,32.8381,32.863,239826.0
2017-12-01 09:50:00,39.6,39.66,39.47,39.54,316217.0,32.8713,32.9212,32.7634,32.8215,316217.0
2017-12-01 10:00:00,39.54,39.59,39.48,39.56,208334.0,32.8215,32.863,32.7717,32.8381,208334.0
2017-12-01 10:10:00,39.57,39.7,39.53,39.63,304312.0,32.8464,32.9544,32.8132,32.8963,304312.0
2017-12-01 10:20:00,39.63,39.67,39.58,39.61,181750.0,32.8963,32.9295,32.8547,32.8796,181750.0
2017-12-01 10:30:00,39.61,39.63,39.5,39.55,219659.0,32.8796,32.8963,32.7883,32.8298,219659.0
2017-12-01 10:40:00,39.55,39.58,39.48,39.55,210122.0,32.8298,32.8547,32.7717,32.8298,210122.0
2017-12-01 10:50:00,39.54,39.55,39.45,39.47,251810.0,32.8215,32.8298,32.7468,32.7634,251810.0
2017-12-01 11:00:00,39.47,39.51,39.33,39.41,142439.0,32.7634,32.7966,32.6472,32.7136,142439.0
2017-12-01 11:10:00,39.41,39.43,39.21,39.37,230039.0,32.7136,32.7302,32.5476,32.6804,230039.0
2017-12-01 11:20:00,39.37,39.4,39.21,39.27,209964.0,32.6804,32.7053,32.5476,32.5974,209964.0
2017-12-01 11:30:00,39.26,39.43,39.0,39.36,353746.0,32.5891,32.7302,32.3733,32.6721,353746.0
2017-12-01 11:40:00,39.35,39.45,39.2,39.24,138748.0,32.6638,32.7468,32.5393,32.5725,138748.0
2017-12-01 11:50:00,39.22,39.39,39.18,39.37,188249.0,32.5559,32.697,32.5227,32.6804,188249.0
2017-12-01 12:00:00,39.38,39.53,39.33,39.51,177940.0,32.6887,32.8132,32.6472,32.7966,177940.0
2017-12-01 12:10:00,39.51,39.54,39.39,39.43,142878.0,32.7966,32.8215,32.697,32.7302,142878.0
2017-12-01 12:20:00,39.44,39.47,39.39,39.44,98921.0,32.7385,32.7634,32.697,32.7385,98921.0
2017-12-01 12:30:00,39.44,39.44,39.37,39.4,96346.0,32.7385,32.7385,32.6804,32.7053,96346.0
2017-12-01 12:40:00,39.39,39.54,39.37,39.53,114889.0,32.697,32.8215,32.6804,32.8132,114889.0
2017-12-01 12:50:00,39.53,39.56,39.49,39.52,168430.0,32.8132,32.8381,32.78,32.8049,168430.0
2017-12-01 13:00:00,39.52,39.57,39.5,39.52,87910.0,32.8049,32.8464,32.7883,32.8049,87910.0
2017-12-01 13:10:00,39.52,39.6,39.52,39.57,84100.0,32.8049,32.8713,32.8049,32.8464,84100.0
2017-12-01 13:20:00,39.58,39.62,39.54,39.6,57789.0,32.8547,32.8879,32.8215,32.8713,57789.0
2017-12-01 13:30:00,39.61,39.67,39.6,39.65,88063.0,32.8796,32.9295,32.8713,32.9129,88063.0
2017-12-01 13:40:00,39.64,39.65,39.58,39.63,73702.0,32.9046,32.9129,32.8547,32.8963,73702.0
2017-12-01 13:50:00,39.63,39.69,39.59,39.66,89249.0,32.8963,32.9461,32.863,32.9212,89249.0
2017-12-01 14:00:00,39.67,39.69,39.63,39.67,77425.0,32.9295,32.9461,32.8963,32.9295,77425.0
2017-12-01 14:10:00,39.66,39.7,39.64,39.66,82644.0,32.9212,32.9544,32.9046,32.9212,82644.0
2017-12-01 14:20:00,39.66,39.7,39.66,39.7,71379.0,32.9212,32.9544,32.9212,32.9544,71379.0
2017-12-01 14:30:00,39.69,39.73,39.66,39.67,70481.0,32.9461,32.9793,32.9212,32.9295,70481.0
2017-12-01 14:40:00,39.68,39.68,39.56,39.57,130460.0,32.9378,32.9378,32.8381,32.8464,130460.0
2017-12-01 14:50:00,39.56,39.62,39.56,39.62,77656.0,32.8381,32.8879,32.8381,32.8879,77656.0
2017-12-01 15:00:00,39.61,39.62,39.56,39.59,103543.0,32.8796,32.8879,32.8381,32.863,103543.0
2017-12-01 15:10:00,39.59,39.59,39.55,39.58,98417.0,32.863,32.863,32.8298,32.8547,98417.0
2017-12-01 15:20:00,39.58,39.59,39.52,39.54,152241.0,32.8547,32.863,32.8049,32.8215,152241.0
2017-12-01 15:30:00,39.55,39.63,39.54,39.62,126228.0,32.8298,32.8963,32.8215,32.8879,126228.0
2017-12-01 15:40:00,39.62,39.69,39.61,39.69,210915.0,32.8879,32.9461,32.8796,32.9461,210915.0
2017-12-01 15:50:00,39.69,39.72,39.67,39.69,405359.0,32.9461,32.971,32.9295,32.9461,405359.0
2017-12-04 09:30:00,40.05,40.13,39.97,40.0,615338.0,33.2449,33.3113,33.1785,33.2034,615338.0
2017-12-04 09:40:00,39.98,39.99,39.7,39.75,404597.0,33.1868,33.1951,32.9544,32.9959,404597.0
2017-12-04 09:50:00,39.76,39.86,39.6,39.66,377966.0,33.0042,33.0872,32.8713,32.9212,377966.0
2017-12-04 10:00:00,39.66,39.67,39.48,39.57,353835.0,32.9212,32.9295,32.7717,32.8464,353835.0
2017-12-04 10:10:00,39.57,39.66,39.44,39.66,407031.0,32.8464,32.9212,32.7385,32.9212,407031.0
2017-12-04 10:20:00,39.66,39.83,39.62,39.7,204882.0,32.9212,33.0623,32.8879,32.9544,204882.0
2017-12-04 10:30:00,39.71,39.71,39.54,39.64,95655.0,32.9627,32.9627,32.8215,32.9046,95655.0
2017-12-04 10:40:00,39.64,39.65,39.42,39.42,127056.0,32.9046,32.9129,32.7219,32.7219,127056.0
2017-12-04 10:50:00,39.41,39.49,39.36,39.45,283424.0,32.7136,32.78,32.6721,32.7468,283424.0
2017-12-04 11:00:00,39.45,39.53,39.34,39.35,151532.0,32.7468,32.8132,32.6555,32.6638,151532.0
2017-12-04 11:10:00,39.34,39.5,39.3,39.49,103136.0,32.6555,32.7883,32.6223,32.78,103136.0
2017-12-04 11:20:00,39.48,39.57,39.48,39.5,148463.0,32.7717,32.8464,32.7717,32.7883,148463.0
2017-12-04 11:30:00,39.49,39.52,39.38,39.51,139844.0,32.78,32.8049,32.6887,32.7966,139844.0
2017-12-04 11:40:00,39.5,39.56,39.45,39.52,88300.0,32.7883,32.8381,32.7468,32.8049,88300.0
2017-12-04 11:50:00,39.51,39.77,39.5,39.7,127017.0,32.7966,33.0125,32.7883,32.9544,127017.0
2017-12-04 12:00:00,39.7,39.71,39.63,39.65,71222.0,32.9544,32.9627,32.8963,32.9129,71222.0
2017-12-04 12:10:00,39.64,39.69,39.62,39.63,62118.0,32.9046,32.9461,32.8879,32.8963,62118.0
2017-12-04 12:20:00,39.63,39.64,39.53,39.56,47827.0,32.8963,32.9046,32.8132,32.8381,47827.0
2017-12-04 12:30:00,39.57,39.59,39.53,39.57,50665.0,32.8464,32.863,32.8132,32.8464,50665.0
2017-12-04 12:40:00,39.56,39.66,39.56,39.65,41114.0,32.8381,32.9212,32.8381,32.9129,41114.0
2017-12-04 12:50:00,39.66,39.7,39.61,39.63,54697.0,32.9212,32.9544,32.8796,32.8963,54697.0
2017-12-04 13:00:00,39.63,39.71,39.63,39.67,39993.0,32.8963,32.9627,32.8963,32.9295,39993.0
2017-12-04 13:10:00,39.67,39.79,39.66,39.71,57886.0,32.9295,33.0291,32.9212,32.9627,57886.0
2017-12-04 13:20:00,39.71,39.74,39.7,39.71,52592.0,32.9627,32.9876,32.9544,32.9627,52592.0
2017-12-04 13:30:00,39.71,39.73,39.66,39.69,62942.0,32.9627,32.9793,32.9212,32.9461,62942.0
2017-12-04 13:40:00,39.7,39.73,39.62,39.63,62864.0,32.9544,32.9793,32.8879,32.8963,62864.0
2017-12-04 13:50:00,39.64,39.72,39.62,39.72,72607.0,32.9046,32.971,32.8879,32.971,72607.0
2017-12-04 14:00:00,39.71,39.73,39.66,39.69,92518.0,32.9627,32.9793,32.9212,32.9461,92518.0
2017-12-04 14:10:00,39.69,39.72,39.63,39.64,73734.0,32.9461,32.971,32.8963,32.9046,73734.0
2017-12-04 14:20:00,39.63,39.67,39.58,39.6,77918.0,32.8963,32.9295,32.8547,32.8713,77918.0
2017-12-04 14:30:00,39.59,39.62,39.53,39.6,99544.0,32.863,32.8879,32.8132,32.8713,99544.0
2017-12-04 14:40:00,39.59,39.6,39.5,39.51,66700.0,32.863,32.8713,32.7883,32.7966,66700.0
2017-12-04 14:50:00,39.5,39.54,39.47,39.5,80947.0,32.7883,32.8215,32.7634,32.7883,80947.0
2017-12-04 15:00:00,39.49,39.49,39.43,39.49,86425.0,32.78,32.78,32.7302,32.78,86425.0
2017-12-04 15:10:00,39.49,39.49,39.41,39.41,101137.0,32.78,32.78,32.7136,32.7136,101137.0
2017-12-04 15:20:00,39.42,39.52,39.41,39.44,138537.0,32.7219,32.8049,32.7136,32.7385,138537.0
2017-12-04 15:30:00,39.43,39.46,39.4,39.41,158740.0,32.7302,32.7551,32.7053,32.7136,158740.0
2017-12-04 15:40:00,39.41,39.47,39.39,39.41,219981.0,32.7136,32.7634,32.697,32.7136,219981.0
2017-12-04 15:50:00,39.42,39.48,39.39,39.4,413886.0,32.7219,32.7717,32.697,32.7053,413886.0
2017-12-05 09:30:00,39.2,39.46,38.93,39.39,518646.0,32.5393,32.7551,32.3152,32.697,518646.0
2017-12-05 09:40:00,39.41,39.5,39.23,39.38,251168.0,32.7136,32.7883,32.5642,32.6887,251168.0
2017-12-05 09:50:00,39.38,39.4,39.25,39.29,214993.0,32.6887,32.7053,32.5808,32.614,214993.0
2017-12-05 10:00:00,39.29,39.43,39.28,39.36,170987.0,32.614,32.7302,32.6057,32.6721,170987.0
2017-12-05 10:10:00,39.35,39.4,39.29,39.32,137738.0,32.6638,32.7053,32.614,32.6389,137738.0
2017-12-05 10:20:00,39.33,39.36,39.26,39.29,77939.0,32.6472,32.6721,32.5891,32.614,77939.0
2017-12-05 10:30:00,39.29,39.34,39.27,39.29,94779.0,32.614,32.6555,32.5974,32.614,94779.0
2017-12-05 10:40:00,39.29,39.35,39.28,39.35,85700.0,32.614,32.6638,32.6057,32.6638,85700.0
2017-12-05 10:50:00,39.35,39.43,39.34,39.42,127946.0,32.6638,32.7302,32.6555,32.7219,127946.0
2017-12-05 11:00:00,39.42,39.47,39.39,39.41,94928.0,32.7219,32.7634,32.697,32.7136,94928.0
2017-12-05 11:10:00,39.42,39.52,39.42,39.46,95235.0,32.7219,32.8049,32.7219,32.7551,95235.0
2017-12-05 11:20:00,39.46,39.52,39.41,39.42,72334.0,32.7551,32.8049,32.7136,32.7219,72334.0
2017-12-05 11:30:00,39.42,39.44,39.36,39.38,66540.0,32.7219,32.7385,32.6721,32.6887,66540.0
2017-12-05 11:40:00,39.38,39.42,39.35,39.4,47007.0,32.6887,32.7219,32.6638,32.7053,47007.0
2017-12-05 11:50:00,39.39,39.4,39.27,39.28,47753.0,32.697,32.7053,32.5974,32.6057,47753.0
2017-12-05 12:00:00,39.28,39.29,39.23,39.28,51840.0,32.6057,32.614,32.5642,32.6057,51840.0
2017-12-05 12:10:00,39.28,39.32,39.26,39.28,50217.0,32.6057,32.6389,32.5891,32.6057,50217.0
2017-12-05 12:20:00,39.27,39.28,39.22,39.27,40859.0,32.5974,32.6057,32.5559,32.5974,40859.0
2017-12-05 12:30:00,39.26,39.28,39.24,39.28,28244.0,32.5891,32.6057,32.5725,32.6057,28244.0
2017-12-05 12:40:00,39.28,39.29,39.24,39.27,35356.0,32.6057,32.614,32.5725,32.5974,35356.0
2017-12-05 12:50:00,39.26,39.27,39.13,39.15,60061.0,32.5891,32.5974,32.4812,32.4978,60061.0
2017-12-05 13:00:00,39.16,39.17,39.1,39.15,180063.0,32.5061,32.5144,32.4563,32.4978,180063.0
2017-12-05 13:10:00,39.15,39.2,39.13,39.2,55710.0,32.4978,32.5393,32.4812,32.5393,55710.0
2017-12-05 13:20:00,39.21,39.25,39.21,39.23,29611.0,32.5476,32.5808,32.5476,32.5642,29611.0
2017-12-05 13:30:00,39.23,39.26,39.2,39.25,31701.0,32.5642,32.5891,32.5393,32.5808,31701.0
2017-12-05 13:40:00,39.25,39.26,39.19,39.2,30451.0,32.5808,32.5891,32.531,32.5393,30451.0
2017-12-05 13:50:00,39.2,39.22,39.17,39.2,70062.0,32.5393,32.5559,32.5144,32.5393,70062.0
2017-12-05 14:00:00,39.2,39.22,39.17,39.2,29381.0,32.5393,32.5559,32.5144,32.5393,29381.0
2017-12-05 14:10:00,39.19,39.22,39.15,39.16,52660.0,32.531,32.5559,32.4978,32.5061,52660.0
2017-12-05 14:20:00,39.16,39.23,39.11,39.23,130399.0,32.5061,32.5642,32.4646,32.5642,130399.0
2017-12-05 14:30:00,39.23,39.24,39.18,39.2,75440.0,32.5642,32.5725,32.5227,32.5393,75440.0
2017-12-05 14:40:00,39.2,39.23,39.14,39.15,90194.0,32.5393,32.5642,32.4895,32.4978,90194.0
2017-12-05 14:50:00,39.14,39.16,39.11,39.15,161153.0,32.4895,32.5061,32.4646,32.4978,161153.0
2017-12-05 15:00:00,39.15,39.23,39.12,39.2,48546.0,32.4978,32.5642,32.4729,32.5393,48546.0
2017-12-05 15:10:00,39.2,39.25,39.17,39.2,59804.0,32.5393,32.5808,32.5144,32.5393,59804.0
2017-12-05 15:20:00,39.2,39.25,39.19,39.21,65435.0,32.5393,32.5808,32.531,32.5476,65435.0
2017-12-05 15:30:00,39.22,39.23,39.17,39.19,97571.0,32.5559,32.5642,32.5144,32.531,97571.0
2017-12-05 15:40:00,39.19,39.23,39.18,39.2,140765.0,32.531,32.5642,32.5227,32.5393,140765.0
2017-12-05 15:50:00,39.2,39.24,39.17,39.2,338632.0,32.5393,32.5725,32.5144,32.5393,338632.0
2017-12-06 09:30:00,38.96,39.01,38.61,39.01,543164.0,32.3401,32.3816,32.0496,32.3816,543164.0
2017-12-06 09:40:00,39.01,39.09,38.83,38.83,256148.0,32.3816,32.448,32.2322,32.2322,256148.0
2017-12-06 09:50:00,38.83,38.96,38.75,38.95,192278.0,32.2322,32.3401,32.1658,32.3318,192278.0
2017-12-06 10:00:00,38.96,39.04,38.92,38.98,129652.0,32.3401,32.4065,32.3069,32.3567,129652.0
2017-12-06 10:10:00,38.98,38.99,38.85,38.87,206069.0,32.3567,32.365,32.2488,32.2654,206069.0
2017-12-06 10:20:00,38.87,38.9,38.83,38.89,165073.0,32.2654,32.2903,32.2322,32.282,165073.0
2017-12-06 10:30:00,38.89,38.9,38.75,38.77,126783.0,32.282,32.2903,32.1658,32.1824,126783.0
2017-12-06 10:40:00,38.77,38.84,38.67,38.68,319487.0,32.1824,32.2405,32.0994,32.1077,319487.0
2017-12-06 10:50:00,38.68,38.69,38.63,38.68,272032.0,32.1077,32.116,32.0662,32.1077,272032.0
2017-12-06 11:00:00,38.67,38.68,38.6,38.63,103754.0,32.0994,32.1077,32.0413,32.0662,103754.0
2017-12-06 11:10:00,38.63,38.66,38.58,38.62,283110.0,32.0662,32.0911,32.0247,32.0579,283110.0
2017-12-06 11:20:00,38.61,38.68,38.59,38.62,157099.0,32.0496,32.1077,32.033,32.0579,157099.0
2017-12-06 11:30:00,38.61,38.63,38.58,38.59,174301.0,32.0496,32.0662,32.0247,32.033,174301.0
2017-12-06 11:40:00,38.59,38.67,38.59,38.64,143093.0,32.033,32.0994,32.033,32.0745,143093.0
2017-12-06 11:50:00,38.63,38.65,38.6,38.61,91682.0,32.0662,32.0828,32.0413,32.0496,91682.0
2017-12-06 12:00:00,38.6,38.62,38.57,38.58,84736.0,32.0413,32.0579,32.0164,32.0247,84736.0
2017-12-06 12:10:00,38.59,38.59,38.56,38.56,95668.0,32.033,32.033,32.0081,32.0081,95668.0
2017-12-06 12:20:00,38.56,38.59,38.53,38.54,112979.0,32.0081,32.033,31.9832,31.9915,112979.0
2017-12-06 12:30:00,38.53,38.59,38.52,38.56,112931.0,31.9832,32.033,31.9749,32.0081,112931.0
2017-12-06 12:40:00,38.55,38.57,38.54,38.56,113047.0,31.9998,32.0164,31.9915,32.0081,113047.0
2017-12-06 12:50:00,38.57,38.59,38.56,38.59,117744.0,32.0164,32.033,32.0081,32.033,117744.0
2017-12-06 13:00:00,38.59,38.6,38.56,38.58,65038.0,32.033,32.0413,32.0081,32.0247,65038.0
2017-12-06 13:10:00,38.58,38.6,38.57,38.6,103190.0,32.0247,32.0413,32.0164,32.0413,103190.0
2017-12-06 13:20:00,38.6,38.61,38.58,38.59,74179.0,32.0413,32.0496,32.0247,32.033,74179.0
2017-12-06 13:30:00,38.59,38.66,38.58,38.65,120108.0,32.033,32.0911,32.0247,32.0828,120108.0
2017-12-06 13:40:00,38.65,38.72,38.63,38.66,135340.0,32.0828,32.1409,32.0662,32.0911,135340.0
2017-12-06 13:50:00,38.65,38.7,38.63,38.66,67621.0,32.0828,32.1243,32.0662,32.0911,67621.0
2017-12-06 14:00:00,38.66,38.79,38.65,38.67,231704.0,32.0911,32.199,32.0828,32.0994,231704.0
2017-12-06 14:10:00,38.67,38.7,38.66,38.68,92845.0,32.0994,32.1243,32.0911,32.1077,92845.0
2017-12-06 14:20:00,38.68,38.71,38.65,38.66,153104.0,32.1077,32.1326,32.0828,32.0911,153104.0
2017-12-06 14:30:00,38.66,38.66,38.59,38.61,120189.0,32.0911,32.0911,32.033,32.0496,120189.0
2017-12-06 14:40:00,38.61,38.69,38.59,38.65,302078.0,32.0496,32.116,32.033,32.0828,302078.0
2017-12-06 14:50:00,38.65,38.66,38.62,38.65,141741.0,32.0828,32.0911,32.0579,32.0828,141741.0
2017-12-06 15:00:00,38.65,38.7,38.64,38.69,151325.0,32.0828,32.1243,32.0745,32.116,151325.0
2017-12-06 15:10:00,38.69,38.8,38.68,38.76,169190.0,32.116,32.2073,32.1077,32.1741,169190.0
2017-12-06 15:20:00,38.76,38.78,38.68,38.69,236360.0,32.1741,32.1907,32.1077,32.116,236360.0
2017-12-06 15:30:00,38.69,38.69,38.64,38.66,341425.0,32.116,32.116,32.0745,32.0911,341425.0
2017-12-06 15:40:00,38.66,38.68,38.62,38.66,593461.0,32.0911,32.1077,32.0579,32.0911,593461.0
2017-12-06 15:50:00,38.65,38.68,38.6,38.68,734807.0,32.0828,32.1077,32.0413,32.1077,734807.0
2017-12-07 09:30:00,38.75,38.79,38.65,38.75,245951.0,32.1658,32.199,32.0828,32.1658,245951.0
2017-12-07 09:40:00,38.72,38.83,38.66,38.81,141849.0,32.1409,32.2322,32.0911,32.2156,141849.0
2017-12-07 09:50:00,38.8,38.86,38.71,38.72,232739.0,32.2073,32.2571,32.1326,32.1409,232739.0
2017-12-07 10:00:00,38.71,38.72,38.63,38.63,163356.0,32.1326,32.1409,32.0662,32.0662,163356.0
2017-12-07 10:10:00,38.63,38.7,38.61,38.68,289532.0,32.0662,32.1243,32.0496,32.1077,289532.0
2017-12-07 10:20:00,38.68,38.81,38.64,38.8,137004.0,32.1077,32.2156,32.0745,32.2073,137004.0
2017-12-07 10:30:00,38.81,38.82,38.73,38.78,145361.0,32.2156,32.2239,32.1492,32.1907,145361.0
2017-12-07 10:40:00,38.78,38.81,38.75,38.79,106952.0,32.1907,32.2156,32.1658,32.199,106952.0
2017-12-07 10:50:00,38.78,38.82,38.76,38.81,130948.0,32.1907,32.2239,32.1741,32.2156,130948.0
2017-12-07 11:00:00,38.8,38.82,38.77,38.78,143686.0,32.2073,32.2239,32.1824,32.1907,143686.0
2017-12-07 11:10:00,38.77,38.82,38.76,38.82,97610.0,32.1824,32.2239,32.1741,32.2239,97610.0
2017-12-07 11:20:00,38.82,38.96,38.8,38.94,122643.0,32.2239,32.3401,32.2073,32.3235,122643.0
2017-12-07 11:30:00,38.94,38.95,38.87,38.89,148769.0,32.3235,32.3318,32.2654,32.282,148769.0
2017-12-07 11:40:00,38.89,38.89,38.85,38.89,238401.0,32.282,32.282,32.2488,32.282,238401.0
2017-12-07 11:50:00,38.89,38.93,38.88,38.93,142222.0,32.282,32.3152,32.2737,32.3152,142222.0
2017-12-07 12:00:00,38.93,38.96,38.88,38.88,129552.0,32.3152,32.3401,32.2737,32.2737,129552.0
2017-12-07 12:10:00,38.89,38.95,38.87,38.95,186059.0,32.282,32.3318,32.2654,32.3318,186059.0
2017-12-07 12:20:00,38.96,38.99,38.93,38.96,85093.0,32.3401,32.365,32.3152,32.3401,85093.0
2017-12-07 12:30:00,38.97,39.02,38.96,38.99,294374.0,32.3484,32.3899,32.3401,32.365,294374.0
2017-12-07 12:40:00,39.0,39.03,38.97,38.99,75275.0,32.3733,32.3982,32.3484,32.365,75275.0
2017-12-07 12:50:00,38.98,38.99,38.95,38.95,76421.0,32.3567,32.365,32.3318,32.3318,76421.0
2017-12-07 13:00:00,38.95,38.97,38.91,38.93,65117.0,32.3318,32.3484,32.2986,32.3152,65117.0
2017-12-07 13:10:00,38.93,38.94,38.91,38.93,58655.0,32.3152,32.3235,32.2986,32.3152,58655.0
2017-12-07 13:20:00,38.93,38.96,38.92,38.95,43366.0,32.3152,32.3401,32.3069,32.3318,43366.0
2017-12-07 13:30:00,38.95,38.95,38.93,38.95,47525.0,32.3318,32.3318,32.3152,32.3318,47525.0
2017-12-07 13:40:00,38.95,38.97,38.88,38.89,121009.0,32.3318,32.3484,32.2737,32.282,121009.0
2017-12-07 13:50:00,38.88,38.95,38.86,38.94,146506.0,32.2737,32.3318,32.2571,32.3235,146506.0
2017-12-07 14:00:00,38.94,38.95,38.88,38.93,83275.0,32.3235,32.3318,32.2737,32.3152,83275.0
2017-12-07 14:10:00,38.93,38.94,38.88,38.91,97988.0,32.3152,32.3235,32.2737,32.2986,97988.0
2017-12-07 14:20:00,38.9,38.92,38.84,38.85,68378.0,32.2903,32.3069,32.2405,32.2488,68378.0
2017-12-07 14:30:00,38.85,38.86,38.8,38.86,170957.0,32.2488,32.2571,32.2073,32.2571,170957.0
2017-12-07 14:40:00,38.86,38.91,38.83,38.86,501965.0,32.2571,32.2986,32.2322,32.2571,501965.0
2017-12-07 14:50:00,38.86,38.9,38.82,38.9,99906.0,32.2571,32.2903,32.2239,32.2903,99906.0
2017-12-07 15:00:00,38.9,38.92,38.86,38.91,196705.0,32.2903,32.3069,32.2571,32.2986,196705.0
2017-12-07 15:10:00,38.91,38.94,38.9,38.92,108326.0,32.2986,32.3235,32.2903,32.3069,108326.0
2017-12-07 15:20:00,38.93,38.98,38.92,38.97,152276.0,32.3152,32.3567,32.3069,32.3484,152276.0
2017-12-07 15:30:00,38.97,38.97,38.94,38.96,181299.0,32.3484,32.3484,32.3235,32.3401,181299.0
2017-12-07 15:40:00,38.95,38.97,38.95,38.95,253030.0,32.3318,32.3484,32.3318,32.3318,253030.0
2017-12-07 15:50:00,38.95,39.02,38.94,39.0,973075.0,32.3318,32.3899,32.3235,32.3733,973075.0
2017-12-08 09:30:00,39.38,39.55,39.27,39.27,273705.0,32.6887,32.8298,32.5974,32.5974,273705.0
2017-12-08 09:40:00,39.27,39.36,39.23,39.27,147423.0,32.5974,32.6721,32.5642,32.5974,147423.0
2017-12-08 09:50:00,39.29,39.32,39.24,39.27,114985.0,32.614,32.6389,32.5725,32.5974,114985.0
2017-12-08 10:00:00,39.27,39.3,39.23,39.23,129130.0,32.5974,32.6223,32.5642,32.5642,129130.0
2017-12-08 10:10:00,39.22,39.26,39.17,39.24,151047.0,32.5559,32.5891,32.5144,32.5725,151047.0
2017-12-08 10:20:00,39.24,39.24,39.16,39.18,229331.0,32.5725,32.5725,32.5061,32.5227,229331.0
2017-12-08 10:30:00,39.19,39.24,39.14,39.2,142200.0,32.531,32.5725,32.4895,32.5393,142200.0
2017-12-08 10:40:00,39.19,39.26,39.17,39.24,84453.0,32.531,32.5891,32.5144,32.5725,84453.0
2017-12-08 10:50:00,39.24,39.27,39.2,39.26,72071.0,32.5725,32.5974,32.5393,32.5891,72071.0
2017-12-08 11:00:00,39.26,39.3,39.23,39.3,113329.0,32.5891,32.6223,32.5642,32.6223,113329.0
2017-12-08 11:10:00,39.3,39.3,39.21,39.24,102990.0,32.6223,32.6223,32.5476,32.5725,102990.0
2017-12-08 11:20:00,39.24,39.25,39.16,39.19,152222.0,32.5725,32.5808,32.5061,32.531,152222.0
2017-12-08 11:30:00,39.19,39.2,39.1,39.11,111308.0,32.531,32.5393,32.4563,32.4646,111308.0
2017-12-08 11:40:00,39.11,39.21,39.1,39.21,106691.0,32.4646,32.5476,32.4563,32.5476,106691.0
2017-12-08 11:50:00,39.21,39.22,39.13,39.14,86545.0,32.5476,32.5559,32.4812,32.4895,86545.0
2017-12-08 12:00:00,39.14,39.16,39.11,39.15,111032.0,32.4895,32.5061,32.4646,32.4978,111032.0
2017-12-08 12:10:00,39.16,39.24,39.16,39.24,101773.0,32.5061,32.5725,32.5061,32.5725,101773.0
2017-12-08 12:20:00,39.24,39.25,39.22,39.23,74865.0,32.5725,32.5808,32.5559,32.5642,74865.0
2017-12-08 12:30:00,39.23,39.26,39.18,39.18,73822.0,32.5642,32.5891,32.5227,32.5227,73822.0
2017-12-08 12:40:00,39.18,39.22,39.18,39.21,48755.0,32.5227,32.5559,32.5227,32.5476,48755.0
2017-12-08 12:50:00,39.2,39.21,39.15,39.16,67320.0,32.5393,32.5476,32.4978,32.5061,67320.0
2017-12-08 13:00:00,39.16,39.18,39.14,39.16,109833.0,32.5061,32.5227,32.4895,32.5061,109833.0
2017-12-08 13:10:00,39.16,39.17,39.14,39.17,29812.0,32.5061,32.5144,32.4895,32.5144,29812.0
2017-12-08 13:20:00,39.16,39.19,39.15,39.18,57569.0,32.5061,32.531,32.4978,32.5227,57569.0
2017-12-08 13:30:00,39.18,39.19,39.15,39.15,43719.0,32.5227,32.531,32.4978,32.4978,43719.0
2017-12-08 13:40:00,39.16,39.16,39.13,39.14,44925.0,32.5061,32.5061,32.4812,32.4895,44925.0
2017-12-08 13:50:00,39.13,39.18,39.13,39.18,52740.0,32.4812,32.5227,32.4812,32.5227,52740.0
2017-12-08 14:00:00,39.18,39.18,39.13,39.16,65866.0,32.5227,32.5227,32.4812,32.5061,65866.0
2017-12-08 14:10:00,39.16,39.16,39.11,39.12,45508.0,32.5061,32.5061,32.4646,32.4729,45508.0
2017-12-08 14:20:00,39.11,39.12,39.02,39.06,113365.0,32.4646,32.4729,32.3899,32.4231,113365.0
2017-12-08 14:30:00,39.07,39.1,39.05,39.08,98560.0,32.4314,32.4563,32.4148,32.4397,98560.0
2017-12-08 14:40:00,39.08,39.09,39.04,39.07,72936.0,32.4397,32.448,32.4065,32.4314,72936.0
2017-12-08 14:50:00,39.06,39.09,39.02,39.03,89892.0,32.4231,32.448,32.3899,32.3982,89892.0
2017-12-08 15:00:00,39.04,39.07,39.03,39.05,82771.0,32.4065,32.4314,32.3982,32.4148,82771.0
2017-12-08 15:10:00,39.05,39.07,39.04,39.05,76594.0,32.4148,32.4314,32.4065,32.4148,76594.0
2017-12-08 15:20:00,39.05,39.07,38.99,38.99,181868.0,32.4148,32.4314,32.365,32.365,181868.0
2017-12-08 15:30:00,39.0,39.02,38.95,38.96,143365.0,32.3733,32.3899,32.3318,32.3401,143365.0
2017-12-08 15:40:00,38.96,39.01,38.96,38.96,159442.0,32.3401,32.3816,32.3401,32.3401,159442.0
2017-12-08 15:50:00,38.96,39.02,38.95,39.01,493753.0,32.3401,32.3899,32.3318,32.3816,493753.0
2017-12-11 09:30:00,39.19,39.56,39.18,39.56,597070.0,32.531,32.8381,32.5227,32.8381,597070.0
2017-12-11 09:40:00,39.56,39.58,39.38,39.42,250137.0,32.8381,32.8547,32.6887,32.7219,250137.0
2017-12-11 09:50:00,39.42,39.46,39.36,39.43,185251.0,32.7219,32.7551,32.6721,32.7302,185251.0
2017-12-11 10:00:00,39.43,39.45,39.42,39.44,103822.0,32.7302,32.7468,32.7219,32.7385,103822.0
2017-12-11 10:10:00,39.44,39.44,39.37,39.4,118073.0,32.7385,32.7385,32.6804,32.7053,118073.0
2017-12-11 10:20:00,39.4,39.45,39.37,39.43,80984.0,32.7053,32.7468,32.6804,32.7302,80984.0
2017-12-11 10:30:00,39.43,39.49,39.42,39.44,69339.0,32.7302,32.78,32.7219,32.7385,69339.0
2017-12-11 10:40:00,39.44,39.47,39.37,39.38,120726.0,32.7385,32.7634,32.6804,32.6887,120726.0
2017-12-11 10:50:00,39.37,39.38,39.31,39.32,103779.0,32.6804,32.6887,32.6306,32.6389,103779.0
2017-12-11 11:00:00,39.32,39.34,39.3,39.33,86801.0,32.6389,32.6555,32.6223,32.6472,86801.0
2017-12-11 11:10:00,39.32,39.34,39.3,39.3,86215.0,32.6389,32.6555,32.6223,32.6223,86215.0
2017-12-11 11:20:00,39.3,39.31,39.28,39.28,70726.0,32.6223,32.6306,32.6057,32.6057,70726.0
2017-12-11 11:30:00,39.29,39.32,39.22,39.22,213786.0,32.614,32.6389,32.5559,32.5559,213786.0
2017-12-11 11:40:00,39.22,39.3,39.21,39.28,82566.0,32.5559,32.6223,32.5476,32.6057,82566.0
2017-12-11 11:50:00,39.29,39.34,39.28,39.29,82696.0,32.614,32.6555,32.6057,32.614,82696.0
2017-12-11 12:00:00,39.29,39.31,39.26,39.3,68945.0,32.614,32.6306,32.5891,32.6223,68945.0
2017-12-11 12:10:00,39.3,39.3,39.28,39.29,34450.0,32.6223,32.6223,32.6057,32.614,34450.0
2017-12-11 12:20:00,39.28,39.39,39.28,39.39,88738.0,32.6057,32.697,32.6057,32.697,88738.0
2017-12-11 12:30:00,39.39,39.47,39.38,39.39,97574.0,32.697,32.7634,32.6887,32.697,97574.0
2017-12-11 12:40:00,39.38,39.43,39.37,39.42,59490.0,32.6887,32.7302,32.6804,32.7219,59490.0
2017-12-11 12:50:00,39.41,39.43,39.38,39.39,42426.0,32.7136,32.7302,32.6887,32.697,42426.0
2017-12-11 13:00:00,39.39,39.39,39.34,39.34,37437.0,32.697,32.697,32.6555,32.6555,37437.0
2017-12-11 13:10:00,39.34,39.35,39.31,39.32,67823.0,32.6555,32.6638,32.6306,32.6389,67823.0
2017-12-11 13:20:00,39.32,39.32,39.27,39.27,98745.0,32.6389,32.6389,32.5974,32.5974,98745.0
2017-12-11 13:30:00,39.28,39.3,39.26,39.27,104752.0,32.6057,32.6223,32.5891,32.5974,104752.0
2017-12-11 13:40:00,39.27,39.29,39.25,39.29,93984.0,32.5974,32.614,32.5808,32.614,93984.0
2017-12-11 13:50:00,39.28,39.29,39.25,39.27,65355.0,32.6057,32.614,32.5808,32.5974,65355.0
2017-12-11 14:00:00,39.27,39.29,39.24,39.28,51094.0,32.5974,32.614,32.5725,32.6057,51094.0
2017-12-11 14:10:00,39.29,39.33,39.28,39.33,50635.0,32.614,32.6472,32.6057,32.6472,50635.0
2017-12-11 14:20:00,39.33,39.38,39.32,39.37,90839.0,32.6472,32.6887,32.6389,32.6804,90839.0
2017-12-11 14:30:00,39.37,39.39,39.34,39.38,70893.0,32.6804,32.697,32.6555,32.6887,70893.0
2017-12-11 14:40:00,39.38,39.38,39.33,39.34,108131.0,32.6887,32.6887,32.6472,32.6555,108131.0
2017-12-11 14:50:00,39.34,39.35,39.32,39.34,65651.0,32.6555,32.6638,32.6389,32.6555,65651.0
2017-12-11 15:00:00,39.34,39.35,39.3,39.3,63752.0,32.6555,32.6638,32.6223,32.6223,63752.0
2017-12-11 15:10:00,39.3,39.33,39.29,39.29,116680.0,32.6223,32.6472,32.614,32.614,116680.0
2017-12-11 15:20:00,39.29,39.3,39.27,39.29,113510.0,32.614,32.6223,32.5974,32.614,113510.0
2017-12-11 15:30:00,39.29,39.32,39.27,39.31,132356.0,32.614,32.6389,32.5974,32.6306,132356.0
2017-12-11 15:40:00,39.32,39.35,39.31,39.34,152556.0,32.6389,32.6638,32.6306,32.6555,152556.0
2017-12-11 15:50:00,39.34,39.39,39.33,39.37,362591.0,32.6555,32.697,32.6472,32.6804,362591.0
2017-12-12 09:30:00,39.22,39.28,39.08,39.22,397770.0,32.5559,32.6057,32.4397,32.5559,397770.0
2017-12-12 09:40:00,39.22,39.29,39.18,39.19,186387.0,32.5559,32.614,32.5227,32.531,186387.0
2017-12-12 09:50:00,39.18,39.22,39.14,39.18,138234.0,32.5227,32.5559,32.4895,32.5227,138234.0
2017-12-12 10:00:00,39.18,39.23,39.16,39.21,118933.0,32.5227,32.5642,32.5061,32.5476,118933.0
2017-12-12 10:10:00,39.2,39.21,39.17,39.19,114597.0,32.5393,32.5476,32.5144,32.531,114597.0
2017-12-12 10:20:00,39.19,39.24,39.17,39.2,127868.0,32.531,32.5725,32.5144,32.5393,127868.0
2017-12-12 10:30:00,39.19,39.21,39.16,39.2,60705.0,32.531,32.5476,32.5061,32.5393,60705.0
2017-12-12 10:40:00,39.21,39.21,39.15,39.19,61891.0,32.5476,32.5476,32.4978,32.531,61891.0
2017-12-12 10:50:00,39.18,39.2,39.15,39.16,88147.0,32.5227,32.5393,32.4978,32.5061,88147.0
2017-12-12 11:00:00,39.16,39.21,39.15,39.2,150131.0,32.5061,32.5476,32.4978,32.5393,150131.0
2017-12-12 11:10:00,39.2,39.2,39.12,39.13,83236.0,32.5393,32.5393,32.4729,32.4812,83236.0
2017-12-12 11:20:00,39.12,39.16,39.1,39.15,89342.0,32.4729,32.5061,32.4563,32.4978,89342.0
2017-12-12 11:30:00,39.15,39.17,39.14,39.16,96008.0,32.4978,32.5144,32.4895,32.5061,96008.0
2017-12-12 11:40:00,39.16,39.24,39.16,39.23,77855.0,32.5061,32.5725,32.5061,32.5642,77855.0
2017-12-12 11:50:00,39.23,39.25,39.2,39.23,94763.0,32.5642,32.5808,32.5393,32.5642,94763.0
2017-12-12 12:00:00,39.23,39.24,39.2,39.21,84628.0,32.5642,32.5725,32.5393,32.5476,84628.0
2017-12-12 12:10:00,39.22,39.22,39.19,39.2,57369.0,32.5559,32.5559,32.531,32.5393,57369.0
2017-12-12 12:20:00,39.2,39.2,39.17,39.2,55625.0,32.5393,32.5393,32.5144,32.5393,55625.0
2017-12-12 12:30:00,39.19,39.2,39.17,39.19,222050.0,32.531,32.5393,32.5144,32.531,222050.0
2017-12-12 12:40:00,39.2,39.2,39.14,39.15,148629.0,32.5393,32.5393,32.4895,32.4978,148629.0
2017-12-12 12:50:00,39.14,39.2,39.14,39.2,93592.0,32.4895,32.5393,32.4895,32.5393,93592.0
2017-12-12 13:00:00,39.2,39.21,39.15,39.19,96583.0,32.5393,32.5476,32.4978,32.531,96583.0
2017-12-12 13:10:00,39.19,39.24,39.18,39.22,145715.0,32.531,32.5725,32.5227,32.5559,145715.0
2017-12-12 13:20:00,39.22,39.25,39.21,39.22,120302.0,32.5559,32.5808,32.5476,32.5559,120302.0
2017-12-12 13:30:00,39.23,39.26,39.22,39.24,100181.0,32.5642,32.5891,32.5559,32.5725,100181.0
2017-12-12 13:40:00,39.25,39.25,39.2,39.22,89416.0,32.5808,32.5808,32.5393,32.5559,89416.0
2017-12-12 13:50:00,39.22,39.23,39.19,39.2,68073.0,32.5559,32.5642,32.531,32.5393,68073.0
2017-12-12 14:00:00,39.2,39.23,39.19,39.22,56240.0,32.5393,32.5642,32.531,32.5559,56240.0
2017-12-12 14:10:00,39.23,39.27,39.22,39.25,90048.0,32.5642,32.5974,32.5559,32.5808,90048.0
2017-12-12 14:20:00,39.24,39.32,39.24,39.28,146727.0,32.5725,32.6389,32.5725,32.6057,146727.0
2017-12-12 14:30:00,39.28,39.32,39.27,39.32,76359.0,32.6057,32.6389,32.5974,32.6389,76359.0
2017-12-12 14:40:00,39.32,39.34,39.31,39.33,98454.0,32.6389,32.6555,32.6306,32.6472,98454.0
2017-12-12 14:50:00,39.33,39.36,39.32,39.34,212388.0,32.6472,32.6721,32.6389,32.6555,212388.0
2017-12-12 15:00:00,39.35,39.38,39.32,39.34,114691.0,32.6638,32.6887,32.6389,32.6555,114691.0
2017-12-12 15:10:00,39.34,39.36,39.3,39.31,115573.0,32.6555,32.6721,32.6223,32.6306,115573.0
2017-12-12 15:20:00,39.32,39.34,39.28,39.3,120863.0,32.6389,32.6555,32.6057,32.6223,120863.0
2017-12-12 15:30:00,39.29,39.34,39.29,39.33,131838.0,32.614,32.6555,32.614,32.6472,131838.0
2017-12-12 15:40:00,39.33,39.35,39.31,39.32,186917.0,32.6472,32.6638,32.6306,32.6389,186917.0
2017-12-12 15:50:00,39.32,39.33,39.27,39.29,494208.0,32.6389,32.6472,32.5974,32.614,494208.0
2017-12-13 09:30:00,39.47,39.49,39.35,39.35,226624.0,32.7634,32.78,32.6638,32.6638,226624.0
2017-12-13 09:40:00,39.36,39.44,39.34,39.42,104981.0,32.6721,32.7385,32.6555,32.7219,104981.0
2017-12-13 09:50:00,39.41,39.41,39.33,39.36,100529.0,32.7136,32.7136,32.6472,32.6721,100529.0
2017-12-13 10:00:00,39.36,39.39,39.32,39.33,119208.0,32.6721,32.697,32.6389,32.6472,119208.0
2017-12-13 10:10:00,39.34,39.42,39.32,39.4,110280.0,32.6555,32.7219,32.6389,32.7053,110280.0
2017-12-13 10:20:00,39.39,39.42,39.36,39.4,97496.0,32.697,32.7219,32.6721,32.7053,97496.0
2017-12-13 10:30:00,39.41,39.45,39.38,39.41,77156.0,32.7136,32.7468,32.6887,32.7136,77156.0
2017-12-13 10:40:00,39.41,39.43,39.38,39.39,55919.0,32.7136,32.7302,32.6887,32.697,55919.0
2017-12-13 10:50:00,39.39,39.46,39.38,39.45,74446.0,32.697,32.7551,32.6887,32.7468,74446.0
2017-12-13 11:00:00,39.45,39.48,39.44,39.47,87286.0,32.7468,32.7717,32.7385,32.7634,87286.0
2017-12-13 11:10:00,39.48,39.49,39.43,39.44,63274.0,32.7717,32.78,32.7302,32.7385,63274.0
2017-12-13 11:20:00,39.44,39.44,39.36,39.36,84820.0,32.7385,32.7385,32.6721,32.6721,84820.0
2017-12-13 11:30:00,39.37,39.4,39.36,39.38,59382.0,32.6804,32.7053,32.6721,32.6887,59382.0
2017-12-13 11:40:00,39.39,39.4,39.33,39.34,93612.0,32.697,32.7053,32.6472,32.6555,93612.0
2017-12-13 11:50:00,39.34,39.36,39.32,39.36,60293.0,32.6555,32.6721,32.6389,32.6721,60293.0
2017-12-13 12:00:00,39.35,39.36,39.28,39.29,96441.0,32.6638,32.6721,32.6057,32.614,96441.0
2017-12-13 12:10:00,39.28,39.31,39.28,39.29,64912.0,32.6057,32.6306,32.6057,32.614,64912.0
2017-12-13 12:20:00,39.3,39.32,39.27,39.29,106703.0,32.6223,32.6389,32.5974,32.614,106703.0
2017-12-13 12:30:00,39.29,39.3,39.23,39.24,78866.0,32.614,32.6223,32.5642,32.5725,78866.0
2017-12-13 12:40:00,39.25,39.28,39.22,39.27,85893.0,32.5808,32.6057,32.5559,32.5974,85893.0
2017-12-13 12:50:00,39.26,39.29,39.25,39.27,40022.0,32.5891,32.614,32.5808,32.5974,40022.0
2017-12-13 13:00:00,39.27,39.32,39.27,39.29,34453.0,32.5974,32.6389,32.5974,32.614,34453.0
2017-12-13 13:10:00,39.28,39.29,39.26,39.27,35733.0,32.6057,32.614,32.5891,32.5974,35733.0
2017-12-13 13:20:00,39.27,39.27,39.24,39.26,52007.0,32.5974,32.5974,32.5725,32.5891,52007.0
2017-12-13 13:30:00,39.27,39.27,39.22,39.22,40640.0,32.5974,32.5974,32.5559,32.5559,40640.0
2017-12-13 13:40:00,39.23,39.27,39.22,39.26,41375.0,32.5642,32.5974,32.5559,32.5891,41375.0
2017-12-13 13:50:00,39.26,39.31,39.23,39.31,33621.0,32.5891,32.6306,32.5642,32.6306,33621.0
2017-12-13 14:00:00,39.31,39.37,39.29,39.33,61944.0,32.6306,32.6804,32.614,32.6472,61944.0
2017-12-13 14:10:00,39.33,39.35,39.32,39.35,73159.0,32.6472,32.6638,32.6389,32.6638,73159.0
2017-12-13 14:20:00,39.34,39.35,39.3,39.34,108489.0,32.6555,32.6638,32.6223,32.6555,108489.0
2017-12-13 14:30:00,39.34,39.41,39.33,39.33,118548.0,32.6555,32.7136,32.6472,32.6472,118548.0
2017-12-13 14:40:00,39.33,39.34,39.32,39.34,52534.0,32.6472,32.6555,32.6389,32.6555,52534.0
2017-12-13 14:50:00,39.34,39.35,39.3,39.34,133284.0,32.6555,32.6638,32.6223,32.6555,133284.0
2017-12-13 15:00:00,39.34,39.4,39.32,39.37,243533.0,32.6555,32.7053,32.6389,32.6804,243533.0
2017-12-13 15:10:00,39.38,39.39,39.35,39.38,63035.0,32.6887,32.697,32.6638,32.6887,63035.0
2017-12-13 15:20:00,39.38,39.41,39.34,39.34,66370.0,32.6887,32.7136,32.6555,32.6555,66370.0
2017-12-13 15:30:00,39.34,39.39,39.33,39.39,107919.0,32.6555,32.697,32.6472,32.697,107919.0
2017-12-13 15:40:00,39.39,39.39,39.35,39.37,149525.0,32.697,32.697,32.6638,32.6804,149525.0
2017-12-13 15:50:00,39.36,39.37,39.28,39.29,318643.0,32.6721,32.6804,32.6057,32.614,318643.0
2017-12-14 09:30:00,39.5,39.58,39.41,39.49,239109.0,32.7883,32.8547,32.7136,32.78,239109.0
2017-12-14 09:40:00,39.49,39.57,39.46,39.48,132199.0,32.78,32.8464,32.7551,32.7717,132199.0
2017-12-14 09:50:00,39.48,39.52,39.43,39.46,84753.0,32.7717,32.8049,32.7302,32.7551,84753.0
2017-12-14 10:00:00,39.46,39.46,39.34,39.42,93455.0,32.7551,32.7551,32.6555,32.7219,93455.0
2017-12-14 10:10:00,39.42,39.45,39.31,39.4,155220.0,32.7219,32.7468,32.6306,32.7053,155220.0
2017-12-14 10:20:00,39.41,39.51,39.37,39.49,65315.0,32.7136,32.7966,32.6804,32.78,65315.0
2017-12-14 10:30:00,39.48,39.54,39.44,39.51,42883.0,32.7717,32.8215,32.7385,32.7966,42883.0
2017-12-14 10:40:00,39.52,39.57,39.5,39.5,37122.0,32.8049,32.8464,32.7883,32.7883,37122.0
2017-12-14 10:50:00,39.5,39.54,39.49,39.51,32809.0,32.7883,32.8215,32.78,32.7966,32809.0
2017-12-14 11:00:00,39.51,39.56,39.5,39.52,26817.0,32.7966,32.8381,32.7883,32.8049,26817.0
2017-12-14 11:10:00,39.52,39.58,39.48,39.57,52744.0,32.8049,32.8547,32.7717,32.8464,52744.0
2017-12-14 11:20:00,39.57,39.59,39.54,39.58,38665.0,32.8464,32.863,32.8215,32.8547,38665.0
2017-12-14 11:30:00,39.59,39.62,39.57,39.59,29952.0,32.863,32.8879,32.8464,32.863,29952.0
2017-12-14 11:40:00,39.59,39.61,39.56,39.58,59976.0,32.863,32.8796,32.8381,32.8547,59976.0
2017-12-14 11:50:00,39.58,39.59,39.56,39.58,53698.0,32.8547,32.863,32.8381,32.8547,53698.0
2017-12-14 12:00:00,39.59,39.64,39.56,39.63,55175.0,32.863,32.9046,32.8381,32.8963,55175.0
2017-12-14 12:10:00,39.63,39.65,39.6,39.62,35641.0,32.8963,32.9129,32.8713,32.8879,35641.0
2017-12-14 12:20:00,39.62,39.64,39.61,39.64,40228.0,32.8879,32.9046,32.8796,32.9046,40228.0
2017-12-14 12:30:00,39.64,39.65,39.56,39.58,76975.0,32.9046,32.9129,32.8381,32.8547,76975.0
2017-12-14 12:40:00,39.58,39.59,39.5,39.5,73809.0,32.8547,32.863,32.7883,32.7883,73809.0
2017-12-14 12:50:00,39.51,39.52,39.49,39.52,38997.0,32.7966,32.8049,32.78,32.8049,38997.0
2017-12-14 13:00:00,39.52,39.56,39.51,39.53,42184.0,32.8049,32.8381,32.7966,32.8132,42184.0
2017-12-14 13:10:00,39.53,39.55,39.47,39.51,53082.0,32.8132,32.8298,32.7634,32.7966,53082.0
2017-12-14 13:20:00,39.51,39.55,39.5,39.54,30548.0,32.7966,32.8298,32.7883,32.8215,30548.0
2017-12-14 13:30:00,39.54,39.54,39.52,39.54,19536.0,32.8215,32.8215,32.8049,32.8215,19536.0
2017-12-14 13:40:00,39.54,39.56,39.51,39.55,28434.0,32.8215,32.8381,32.7966,32.8298,28434.0
2017-12-14 13:50:00,39.55,39.55,39.49,39.49,32303.0,32.8298,32.8298,32.78,32.78,32303.0
2017-12-14 14:00:00,39.49,39.5,39.47,39.48,33164.0,32.78,32.7883,32.7634,32.7717,33164.0
2017-12-14 14:10:00,39.49,39.53,39.48,39.49,139745.0,32.78,32.8132,32.7717,32.78,139745.0
2017-12-14 14:20:00,39.5,39.5,39.38,39.38,44767.0,32.7883,32.7883,32.6887,32.6887,44767.0
2017-12-14 14:30:00,39.38,39.44,39.38,39.43,61685.0,32.6887,32.7385,32.6887,32.7302,61685.0
2017-12-14 14:40:00,39.44,39.44,39.39,39.4,30177.0,32.7385,32.7385,32.697,32.7053,30177.0
2017-12-14 14:50:00,39.41,39.46,39.4,39.46,37962.0,32.7136,32.7551,32.7053,32.7551,37962.0
2017-12-14 15:00:00,39.47,39.47,39.41,39.42,44587.0,32.7634,32.7634,32.7136,32.7219,44587.0
2017-12-14 15:10:00,39.43,39.44,39.38,39.38,31313.0,32.7302,32.7385,32.6887,32.6887,31313.0
2017-12-14 15:20:00,39.39,39.41,39.37,39.37,55127.0,32.697,32.7136,32.6804,32.6804,55127.0
2017-12-14 15:30:00,39.38,39.41,39.37,39.41,152806.0,32.6887,32.7136,32.6804,32.7136,152806.0
2017-12-14 15:40:00,39.41,39.45,39.4,39.44,100965.0,32.7136,32.7468,32.7053,32.7385,100965.0
2017-12-14 15:50:00,39.44,39.45,39.39,39.4,381551.0,32.7385,32.7468,32.697,32.7053,381551.0
2017-12-15 09:30:00,39.4,39.5,39.27,39.41,300018.0,32.7053,32.7883,32.5974,32.7136,300018.0
2017-12-15 09:40:00,39.41,39.46,39.28,39.3,151075.0,32.7136,32.7551,32.6057,32.6223,151075.0
2017-12-15 09:50:00,39.3,39.39,39.29,39.32,147826.0,32.6223,32.697,32.614,32.6389,147826.0
2017-12-15 10:00:00,39.33,39.39,39.28,39.3,106025.0,32.6472,32.697,32.6057,32.6223,106025.0
2017-12-15 10:10:00,39.3,39.32,39.25,39.28,148014.0,32.6223,32.6389,32.5808,32.6057,148014.0
2017-12-15 10:20:00,39.29,39.38,39.25,39.32,84529.0,32.614,32.6887,32.5808,32.6389,84529.0
2017-12-15 10:30:00,39.31,39.34,39.26,39.3,66788.0,32.6306,32.6555,32.5891,32.6223,66788.0
2017-12-15 10:40:00,39.3,39.36,39.29,39.32,52537.0,32.6223,32.6721,32.614,32.6389,52537.0
2017-12-15 10:50:00,39.32,39.38,39.32,39.36,93930.0,32.6389,32.6887,32.6389,32.6721,93930.0
2017-12-15 11:00:00,39.36,39.48,39.36,39.47,38490.0,32.6721,32.7717,32.6721,32.7634,38490.0
2017-12-15 11:10:00,39.47,39.49,39.4,39.41,29168.0,32.7634,32.78,32.7053,32.7136,29168.0
2017-12-15 11:20:00,39.42,39.44,39.41,39.43,113489.0,32.7219,32.7385,32.7136,32.7302,113489.0
2017-12-15 11:30:00,39.42,39.47,39.41,39.46,159433.0,32.7219,32.7634,32.7136,32.7551,159433.0
2017-12-15 11:40:00,39.46,39.57,39.46,39.57,70286.0,32.7551,32.8464,32.7551,32.8464,70286.0
2017-12-15 11:50:00,39.57,39.58,39.49,39.52,83103.0,32.8464,32.8547,32.78,32.8049,83103.0
2017-12-15 12:00:00,39.53,39.54,39.49,39.5,92947.0,32.8132,32.8215,32.78,32.7883,92947.0
2017-12-15 12:10:00,39.49,39.54,39.48,39.54,92269.0,32.78,32.8215,32.7717,32.8215,92269.0
2017-12-15 12:20:00,39.54,39.54,39.46,39.48,53513.0,32.8215,32.8215,32.7551,32.7717,53513.0
2017-12-15 12:30:00,39.48,39.51,39.47,39.49,59723.0,32.7717,32.7966,32.7634,32.78,59723.0
2017-12-15 12:40:00,39.49,39.53,39.45,39.53,76442.0,32.78,32.8132,32.7468,32.8132,76442.0
2017-12-15 12:50:00,39.53,39.55,39.5,39.52,37318.0,32.8132,32.8298,32.7883,32.8049,37318.0
2017-12-15 13:00:00,39.52,39.53,39.48,39.5,41252.0,32.8049,32.8132,32.7717,32.7883,41252.0
2017-12-15 13:10:00,39.5,39.53,39.49,39.52,55661.0,32.7883,32.8132,32.78,32.8049,55661.0
2017-12-15 13:20:00,39.52,39.54,39.5,39.54,88895.0,32.8049,32.8215,32.7883,32.8215,88895.0
2017-12-15 13:30:00,39.54,39.54,39.51,39.52,36316.0,32.8215,32.8215,32.7966,32.8049,36316.0
2017-12-15 13:40:00,39.52,39.52,39.47,39.51,63431.0,32.8049,32.8049,32.7634,32.7966,63431.0
2017-12-15 13:50:00,39.51,39.56,39.49,39.55,101529.0,32.7966,32.8381,32.78,32.8298,101529.0
2017-12-15 14:00:00,39.55,39.58,39.54,39.58,82366.0,32.8298,32.8547,32.8215,32.8547,82366.0
2017-12-15 14:10:00,39.58,39.6,39.54,39.58,75762.0,32.8547,32.8713,32.8215,32.8547,75762.0
2017-12-15 14:20:00,39.57,39.58,39.54,39.58,77960.0,32.8464,32.8547,32.8215,32.8547,77960.0
2017-12-15 14:30:00,39.57,39.59,39.55,39.56,75691.0,32.8464,32.863,32.8298,32.8381,75691.0
2017-12-15 14:40:00,39.56,39.59,39.56,39.59,56466.0,32.8381,32.863,32.8381,32.863,56466.0
2017-12-15 14:50:00,39.59,39.6,39.57,39.59,51731.0,32.863,32.8713,32.8464,32.863,51731.0
2017-12-15 15:00:00,39.59,39.62,39.58,39.6,83945.0,32.863,32.8879,32.8547,32.8713,83945.0
2017-12-15 15:10:00,39.61,39.61,39.56,39.58,143364.0,32.8796,32.8796,32.8381,32.8547,143364.0
2017-12-15 15:20:00,39.58,39.61,39.57,39.59,133244.0,32.8547,32.8796,32.8464,32.863,133244.0
2017-12-15 15:30:00,39.59,39.59,39.54,39.54,133627.0,32.863,32.863,32.8215,32.8215,133627.0
2017-12-15 15:40:00,39.55,39.56,39.45,39.46,291749.0,32.8298,32.8381,32.7468,32.7551,291749.0
2017-12-15 15:50:00,39.46,39.55,39.35,39.52,1012014.0,32.7551,32.8298,32.6638,32.8049,1012014.0
2017-12-18 09:30:00,39.38,39.39,39.2,39.31,449571.0,32.6887,32.697,32.5393,32.6306,449571.0
2017-12-18 09:40:00,39.3,39.39,39.27,39.36,256169.0,32.6223,32.697,32.5974,32.6721,256169.0
2017-12-18 09:50:00,39.37,39.43,39.32,39.4,198318.0,32.6804,32.7302,32.6389,32.7053,198318.0
2017-12-18 10:00:00,39.4,39.47,39.38,39.44,191975.0,32.7053,32.7634,32.6887,32.7385,191975.0
2017-12-18 10:10:00,39.45,39.45,39.39,39.44,146894.0,32.7468,32.7468,32.697,32.7385,146894.0
2017-12-18 10:20:00,39.43,39.44,39.38,39.39,137921.0,32.7302,32.7385,32.6887,32.697,137921.0
2017-12-18 10:30:00,39.39,39.4,39.35,39.36,102662.0,32.697,32.7053,32.6638,32.6721,102662.0
2017-12-18 10:40:00,39.35,39.36,39.3,39.3,93136.0,32.6638,32.6721,32.6223,32.6223,93136.0
2017-12-18 10:50:00,39.3,39.34,39.27,39.34,85499.0,32.6223,32.6555,32.5974,32.6555,85499.0
2017-12-18 11:00:00,39.34,39.37,39.32,39.33,84109.0,32.6555,32.6804,32.6389,32.6472,84109.0
2017-12-18 11:10:00,39.33,39.39,39.33,39.39,111469.0,32.6472,32.697,32.6472,32.697,111469.0
2017-12-18 11:20:00,39.39,39.4,39.35,39.36,84647.0,32.697,32.7053,32.6638,32.6721,84647.0
2017-12-18 11:30:00,39.35,39.37,39.34,39.37,106338.0,32.6638,32.6804,32.6555,32.6804,106338.0
2017-12-18 11:40:00,39.37,39.4,39.36,39.37,80009.0,32.6804,32.7053,32.6721,32.6804,80009.0
2017-12-18 11:50:00,39.38,39.41,39.37,39.39,96846.0,32.6887,32.7136,32.6804,32.697,96846.0
2017-12-18 12:00:00,39.39,39.44,39.38,39.44,87122.0,32.697,32.7385,32.6887,32.7385,87122.0
2017-12-18 12:10:00,39.44,39.47,39.42,39.42,124204.0,32.7385,32.7634,32.7219,32.7219,124204.0
2017-12-18 12:20:00,39.43,39.47,39.42,39.47,111615.0,32.7302,32.7634,32.7219,32.7634,111615.0
2017-12-18 12:30:00,39.46,39.47,39.39,39.39,88216.0,32.7551,32.7634,32.697,32.697,88216.0
2017-12-18 12:40:00,39.39,39.44,39.39,39.44,50049.0,32.697,32.7385,32.697,32.7385,50049.0
2017-12-18 12:50:00,39.44,39.45,39.41,39.44,103106.0,32.7385,32.7468,32.7136,32.7385,103106.0
2017-12-18 13:00:00,39.44,39.44,39.38,39.39,61861.0,32.7385,32.7385,32.6887,32.697,61861.0
2017-12-18 13:10:00,39.38,39.4,39.36,39.37,63465.0,32.6887,32.7053,32.6721,32.6804,63465.0
2017-12-18 13:20:00,39.36,39.39,39.36,39.37,61627.0,32.6721,32.697,32.6721,32.6804,61627.0
2017-12-18 13:30:00,39.37,39.4,39.35,39.36,70079.0,32.6804,32.7053,32.6638,32.6721,70079.0
2017-12-18 13:40:00,39.36,39.38,39.35,39.36,48025.0,32.6721,32.6887,32.6638,32.6721,48025.0
2017-12-18 13:50:00,39.36,39.38,39.33,39.34,90777.0,32.6721,32.6887,32.6472,32.6555,90777.0
2017-12-18 14:00:00,39.35,39.36,39.34,39.34,65568.0,32.6638,32.6721,32.6555,32.6555,65568.0
2017-12-18 14:10:00,39.34,39.39,39.33,39.39,110869.0,32.6555,32.697,32.6472,32.697,110869.0
2017-12-18 14:20:00,39.39,39.41,39.36,39.38,63402.0,32.697,32.7136,32.6721,32.6887,63402.0
2017-12-18 14:30:00,39.37,39.41,39.36,39.39,62458.0,32.6804,32.7136,32.6721,32.697,62458.0
2017-12-18 14:40:00,39.39,39.41,39.38,39.41,65970.0,32.697,32.7136,32.6887,32.7136,65970.0
2017-12-18 14:50:00,39.41,39.43,39.36,39.43,102089.0,32.7136,32.7302,32.6721,32.7302,102089.0
2017-12-18 15:00:00,39.43,39.43,39.4,39.43,59681.0,32.7302,32.7302,32.7053,32.7302,59681.0
2017-12-18 15:10:00,39.42,39.44,39.39,39.43,102116.0,32.7219,32.7385,32.697,32.7302,102116.0
2017-12-18 15:20:00,39.43,39.43,39.39,39.4,113156.0,32.7302,32.7302,32.697,32.7053,113156.0
2017-12-18 15:30:00,39.4,39.41,39.38,39.41,112984.0,32.7053,32.7136,32.6887,32.7136,112984.0
2017-12-18 15:40:00,39.41,39.43,39.39,39.41,211997.0,32.7136,32.7302,32.697,32.7136,211997.0
2017-12-18 15:50:00,39.4,39.43,39.37,39.41,606342.0,32.7053,32.7302,32.6804,32.7136,606342.0
2017-12-19 09:30:00,39.21,39.29,39.12,39.17,606867.0,32.5476,32.614,32.4729,32.5144,606867.0
2017-12-19 09:40:00,39.17,39.25,39.14,39.24,205393.0,32.5144,32.5808,32.4895,32.5725,205393.0
2017-12-19 09:50:00,39.23,39.27,39.16,39.24,233692.0,32.5642,32.5974,32.5061,32.5725,233692.0
2017-12-19 10:00:00,39.25,39.33,39.23,39.29,154481.0,32.5808,32.6472,32.5642,32.614,154481.0
2017-12-19 10:10:00,39.29,39.34,39.28,39.32,86216.0,32.614,32.6555,32.6057,32.6389,86216.0
2017-12-19 10:20:00,39.33,39.34,39.26,39.32,84207.0,32.6472,32.6555,32.5891,32.6389,84207.0
2017-12-19 10:30:00,39.32,39.36,39.31,39.32,94345.0,32.6389,32.6721,32.6306,32.6389,94345.0
2017-12-19 10:40:00,39.33,39.41,39.32,39.37,89301.0,32.6472,32.7136,32.6389,32.6804,89301.0
2017-12-19 10:50:00,39.37,39.37,39.3,39.3,86757.0,32.6804,32.6804,32.6223,32.6223,86757.0
2017-12-19 11:00:00,39.3,39.33,39.29,39.29,49516.0,32.6223,32.6472,32.614,32.614,49516.0
2017-12-19 11:10:00,39.3,39.36,39.28,39.34,48287.0,32.6223,32.6721,32.6057,32.6555,48287.0
2017-12-19 11:20:00,39.34,39.34,39.3,39.32,84250.0,32.6555,32.6555,32.6223,32.6389,84250.0
2017-12-19 11:30:00,39.32,39.35,39.32,39.34,261072.0,32.6389,32.6638,32.6389,32.6555,261072.0
2017-12-19 11:40:00,39.35,39.35,39.26,39.29,90094.0,32.6638,32.6638,32.5891,32.614,90094.0
2017-12-19 11:50:00,39.29,39.3,39.23,39.23,75444.0,32.614,32.6223,32.5642,32.5642,75444.0
2017-12-19 12:00:00,39.23,39.24,39.21,39.22,55808.0,32.5642,32.5725,32.5476,32.5559,55808.0
2017-12-19 12:10:00,39.22,39.24,39.21,39.21,34143.0,32.5559,32.5725,32.5476,32.5476,34143.0
2017-12-19 12:20:00,39.22,39.22,39.16,39.18,56849.0,32.5559,32.5559,32.5061,32.5227,56849.0
2017-12-19 12:30:00,39.17,39.21,39.17,39.21,35566.0,32.5144,32.5476,32.5144,32.5476,35566.0
2017-12-19 12:40:00,39.21,39.26,39.21,39.22,52898.0,32.5476,32.5891,32.5476,32.5559,52898.0
2017-12-19 12:50:00,39.22,39.28,39.21,39.27,41628.0,32.5559,32.6057,32.5476,32.5974,41628.0
2017-12-19 13:00:00,39.28,39.29,39.26,39.27,48422.0,32.6057,32.614,32.5891,32.5974,48422.0
2017-12-19 13:10:00,39.27,39.29,39.23,39.29,30528.0,32.5974,32.614,32.5642,32.614,30528.0
2017-12-19 13:20:00,39.29,39.3,39.27,39.3,39300.0,32.614,32.6223,32.5974,32.6223,39300.0
2017-12-19 13:30:00,39.3,39.35,39.29,39.34,79645.0,32.6223,32.6638,32.614,32.6555,79645.0
2017-12-19 13:40:00,39.34,39.36,39.33,39.36,27899.0,32.6555,32.6721,32.6472,32.6721,27899.0
2017-12-19 13:50:00,39.36,39.38,39.33,39.37,133851.0,32.6721,32.6887,32.6472,32.6804,133851.0
2017-12-19 14:00:00,39.36,39.37,39.33,39.34,38566.0,32.6721,32.6804,32.6472,32.6555,38566.0
2017-12-19 14:10:00,39.34,39.36,39.33,39.33,26069.0,32.6555,32.6721,32.6472,32.6472,26069.0
2017-12-19 14:20:00,39.34,39.4,39.33,39.39,38919.0,32.6555,32.7053,32.6472,32.697,38919.0
2017-12-19 14:30:00,39.39,39.39,39.34,39.34,47747.0,32.697,32.697,32.6555,32.6555,47747.0
2017-12-19 14:40:00,39.34,39.35,39.33,39.33,30059.0,32.6555,32.6638,32.6472,32.6472,30059.0
2017-12-19 14:50:00,39.34,39.35,39.28,39.29,79083.0,32.6555,32.6638,32.6057,32.614,79083.0
2017-12-19 15:00:00,39.29,39.3,39.25,39.27,65995.0,32.614,32.6223,32.5808,32.5974,65995.0
2017-12-19 15:10:00,39.27,39.32,39.27,39.3,56852.0,32.5974,32.6389,32.5974,32.6223,56852.0
2017-12-19 15:20:00,39.3,39.33,39.28,39.29,61621.0,32.6223,32.6472,32.6057,32.614,61621.0
2017-12-19 15:30:00,39.29,39.3,39.27,39.3,103565.0,32.614,32.6223,32.5974,32.6223,103565.0
2017-12-19 15:40:00,39.3,39.35,39.29,39.34,74183.0,32.6223,32.6638,32.614,32.6555,74183.0
2017-12-19 15:50:00,39.34,39.38,39.33,39.35,263668.0,32.6555,32.6887,32.6472,32.6638,263668.0
2017-12-20 09:30:00,39.38,39.43,39.25,39.25,409552.0,32.6887,32.7302,32.5808,32.5808,409552.0
2017-12-20 09:40:00,39.25,39.27,39.19,39.2,384549.0,32.5808,32.5974,32.531,32.5393,384549.0
2017-12-20 09:50:00,39.19,39.24,39.17,39.23,160332.0,32.531,32.5725,32.5144,32.5642,160332.0
2017-12-20 10:00:00,39.23,39.32,39.22,39.32,123134.0,32.5642,32.6389,32.5559,32.6389,123134.0
2017-12-20 10:10:00,39.32,39.36,39.26,39.28,98646.0,32.6389,32.6721,32.5891,32.6057,98646.0
2017-12-20 10:20:00,39.27,39.3,39.23,39.29,64775.0,32.5974,32.6223,32.5642,32.614,64775.0
2017-12-20 10:30:00,39.29,39.3,39.24,39.24,70251.0,32.614,32.6223,32.5725,32.5725,70251.0
2017-12-20 10:40:00,39.24,39.32,39.23,39.31,116292.0,32.5725,32.6389,32.5642,32.6306,116292.0
2017-12-20 10:50:00,39.31,39.35,39.31,39.34,64735.0,32.6306,32.6638,32.6306,32.6555,64735.0
2017-12-20 11:00:00,39.33,39.39,39.31,39.39,214406.0,32.6472,32.697,32.6306,32.697,214406.0
2017-12-20 11:10:00,39.38,39.47,39.38,39.43,243008.0,32.6887,32.7634,32.6887,32.7302,243008.0
2017-12-20 11:20:00,39.43,39.45,39.38,39.44,108997.0,32.7302,32.7468,32.6887,32.7385,108997.0
2017-12-20 11:30:00,39.44,39.51,39.43,39.46,126589.0,32.7385,32.7966,32.7302,32.7551,126589.0
2017-12-20 11:40:00,39.46,39.46,39.37,39.37,62062.0,32.7551,32.7551,32.6804,32.6804,62062.0
2017-12-20 11:50:00,39.38,39.46,39.36,39.43,56643.0,32.6887,32.7551,32.6721,32.7302,56643.0
2017-12-20 12:00:00,39.43,39.48,39.42,39.43,72919.0,32.7302,32.7717,32.7219,32.7302,72919.0
2017-12-20 12:10:00,39.43,39.54,39.42,39.51,92172.0,32.7302,32.8215,32.7219,32.7966,92172.0
2017-12-20 12:20:00,39.51,39.55,39.49,39.52,73481.0,32.7966,32.8298,32.78,32.8049,73481.0
2017-12-20 12:30:00,39.52,39.53,39.47,39.47,42808.0,32.8049,32.8132,32.7634,32.7634,42808.0
2017-12-20 12:40:00,39.47,39.54,39.47,39.54,59691.0,32.7634,32.8215,32.7634,32.8215,59691.0
2017-12-20 12:50:00,39.55,39.56,39.52,39.54,72638.0,32.8298,32.8381,32.8049,32.8215,72638.0
2017-12-20 13:00:00,39.54,39.58,39.52,39.58,51452.0,32.8215,32.8547,32.8049,32.8547,51452.0
2017-12-20 13:10:00,39.57,39.59,39.52,39.53,85231.0,32.8464,32.863,32.8049,32.8132,85231.0
2017-12-20 13:20:00,39.53,39.57,39.51,39.56,63535.0,32.8132,32.8464,32.7966,32.8381,63535.0
2017-12-20 13:30:00,39.55,39.59,39.55,39.58,41150.0,32.8298,32.863,32.8298,32.8547,41150.0
2017-12-20 13:40:00,39.59,39.59,39.54,39.57,43443.0,32.863,32.863,32.8215,32.8464,43443.0
2017-12-20 13:50:00,39.57,39.57,39.55,39.55,31341.0,32.8464,32.8464,32.8298,32.8298,31341.0
2017-12-20 14:00:00,39.55,39.59,39.53,39.55,80631.0,32.8298,32.863,32.8132,32.8298,80631.0
2017-12-20 14:10:00,39.55,39.56,39.51,39.52,92766.0,32.8298,32.8381,32.7966,32.8049,92766.0
2017-12-20 14:20:00,39.52,39.59,39.51,39.55,102775.0,32.8049,32.863,32.7966,32.8298,102775.0
2017-12-20 14:30:00,39.55,39.61,39.55,39.55,266427.0,32.8298,32.8796,32.8298,32.8298,266427.0
2017-12-20 14:40:00,39.55,39.57,39.54,39.55,67517.0,32.8298,32.8464,32.8215,32.8298,67517.0
2017-12-20 14:50:00,39.54,39.55,39.52,39.54,65335.0,32.8215,32.8298,32.8049,32.8215,65335.0
2017-12-20 15:00:00,39.54,39.54,39.46,39.46,146732.0,32.8215,32.8215,32.7551,32.7551,146732.0
2017-12-20 15:10:00,39.46,39.48,39.41,39.47,149950.0,32.7551,32.7717,32.7136,32.7634,149950.0
2017-12-20 15:20:00,39.47,39.5,39.45,39.46,157323.0,32.7634,32.7883,32.7468,32.7551,157323.0
2017-12-20 15:30:00,39.46,39.5,39.45,39.48,259176.0,32.7551,32.7883,32.7468,32.7717,259176.0
2017-12-20 15:40:00,39.48,39.49,39.4,39.4,224439.0,32.7717,32.78,32.7053,32.7053,224439.0
2017-12-20 15:50:00,39.4,39.46,39.36,39.43,642497.0,32.7053,32.7551,32.6721,32.7302,642497.0
2017-12-21 09:30:00,39.56,39.66,39.49,39.59,236053.0,32.8381,32.9212,32.78,32.863,236053.0
2017-12-21 09:40:00,39.59,39.59,39.51,39.57,147767.0,32.863,32.863,32.7966,32.8464,147767.0
2017-12-21 09:50:00,39.57,39.58,39.47,39.47,74722.0,32.8464,32.8547,32.7634,32.7634,74722.0
2017-12-21 10:00:00,39.46,39.49,39.42,39.42,57881.0,32.7551,32.78,32.7219,32.7219,57881.0
2017-12-21 10:10:00,39.43,39.47,39.39,39.45,80357.0,32.7302,32.7634,32.697,32.7468,80357.0
2017-12-21 10:20:00,39.45,39.5,39.4,39.47,101592.0,32.7468,32.7883,32.7053,32.7634,101592.0
2017-12-21 10:30:00,39.47,39.59,39.44,39.57,402505.0,32.7634,32.863,32.7385,32.8464,402505.0
2017-12-21 10:40:00,39.57,39.58,39.48,39.5,49300.0,32.8464,32.8547,32.7717,32.7883,49300.0
2017-12-21 10:50:00,39.5,39.5,39.43,39.43,65901.0,32.7883,32.7883,32.7302,32.7302,65901.0
2017-12-21 11:00:00,39.43,39.49,39.42,39.47,48164.0,32.7302,32.78,32.7219,32.7634,48164.0
2017-12-21 11:10:00,39.47,39.48,39.44,39.47,43420.0,32.7634,32.7717,32.7385,32.7634,43420.0
2017-12-21 11:20:00,39.47,39.51,39.46,39.5,78494.0,32.7634,32.7966,32.7551,32.7883,78494.0
2017-12-21 11:30:00,39.5,39.51,39.47,39.49,52973.0,32.7883,32.7966,32.7634,32.78,52973.0
2017-12-21 11:40:00,39.48,39.48,39.41,39.41,75634.0,32.7717,32.7717,32.7136,32.7136,75634.0
2017-12-21 11:50:00,39.41,39.43,39.4,39.41,20303.0,32.7136,32.7302,32.7053,32.7136,20303.0
2017-12-21 12:00:00,39.41,39.44,39.39,39.44,63007.0,32.7136,32.7385,32.697,32.7385,63007.0
2017-12-21 12:10:00,39.44,39.46,39.43,39.45,29691.0,32.7385,32.7551,32.7302,32.7468,29691.0
2017-12-21 12:20:00,39.45,39.49,39.44,39.48,62867.0,32.7468,32.78,32.7385,32.7717,62867.0
2017-12-21 12:30:00,39.48,39.49,39.45,39.45,18792.0,32.7717,32.78,32.7468,32.7468,18792.0
2017-12-21 12:40:00,39.46,39.47,39.43,39.45,46088.0,32.7551,32.7634,32.7302,32.7468,46088.0
2017-12-21 12:50:00,39.46,39.47,39.44,39.46,21726.0,32.7551,32.7634,32.7385,32.7551,21726.0
2017-12-21 13:00:00,39.45,39.47,39.45,39.45,28606.0,32.7468,32.7634,32.7468,32.7468,28606.0
2017-12-21 13:10:00,39.45,39.45,39.41,39.45,41853.0,32.7468,32.7468,32.7136,32.7468,41853.0
2017-12-21 13:20:00,39.45,39.46,39.42,39.43,32321.0,32.7468,32.7551,32.7219,32.7302,32321.0
2017-12-21 13:30:00,39.43,39.44,39.4,39.41,41120.0,32.7302,32.7385,32.7053,32.7136,41120.0
2017-12-21 13:40:00,39.42,39.42,39.41,39.42,8652.0,32.7219,32.7219,32.7136,32.7219,8652.0
2017-12-21 13:50:00,39.41,39.42,39.35,39.37,64273.0,32.7136,32.7219,32.6638,32.6804,64273.0
2017-12-21 14:00:00,39.36,39.37,39.35,39.36,12064.0,32.6721,32.6804,32.6638,32.6721,12064.0
2017-12-21 14:10:00,39.35,39.36,39.31,39.32,43016.0,32.6638,32.6721,32.6306,32.6389,43016.0
2017-12-21 14:20:00,39.33,39.36,39.32,39.35,46904.0,32.6472,32.6721,32.6389,32.6638,46904.0
2017-12-21 14:30:00,39.35,39.36,39.34,39.36,39450.0,32.6638,32.6721,32.6555,32.6721,39450.0
2017-12-21 14:40:00,39.36,39.36,39.34,39.36,29050.0,32.6721,32.6721,32.6555,32.6721,29050.0
2017-12-21 14:50:00,39.36,39.37,39.35,39.37,43207.0,32.6721,32.6804,32.6638,32.6804,43207.0
2017-12-21 15:00:00,39.36,39.37,39.31,39.31,58901.0,32.6721,32.6804,32.6306,32.6306,58901.0
2017-12-21 15:10:00,39.32,39.32,39.26,39.29,139516.0,32.6389,32.6389,32.5891,32.614,139516.0
2017-12-21 15:20:00,39.28,39.29,39.24,39.27,117734.0,32.6057,32.614,32.5725,32.5974,117734.0
2017-12-21 15:30:00,39.27,39.3,39.26,39.3,99276.0,32.5974,32.6223,32.5891,32.6223,99276.0
2017-12-21 15:40:00,39.29,39.3,39.25,39.26,113141.0,32.614,32.6223,32.5808,32.5891,113141.0
2017-12-21 15:50:00,39.25,39.25,39.2,39.23,328628.0,32.5808,32.5808,32.5393,32.5642,328628.0
2017-12-22 09:30:00,39.6,39.62,39.31,39.38,342644.0,32.8713,32.8879,32.6306,32.6887,342644.0
2017-12-22 09:40:00,39.38,39.46,39.3,39.4,132613.0,32.6887,32.7551,32.6223,32.7053,132613.0
2017-12-22 09:50:00,39.41,39.55,39.4,39.54,114726.0,32.7136,32.8298,32.7053,32.8215,114726.0
2017-12-22 10:00:00,39.54,39.57,39.5,39.51,87172.0,32.8215,32.8464,32.7883,32.7966,87172.0
2017-12-22 10:10:00,39.51,39.52,39.45,39.51,65911.0,32.7966,32.8049,32.7468,32.7966,65911.0
2017-12-22 10:20:00,39.52,39.52,39.45,39.46,61853.0,32.8049,32.8049,32.7468,32.7551,61853.0
2017-12-22 10:30:00,39.46,39.48,39.42,39.42,63682.0,32.7551,32.7717,32.7219,32.7219,63682.0
2017-12-22 10:40:00,39.42,39.49,39.4,39.48,30492.0,32.7219,32.78,32.7053,32.7717,30492.0
2017-12-22 10:50:00,39.48,39.49,39.45,39.45,35632.0,32.7717,32.78,32.7468,32.7468,35632.0
2017-12-22 11:00:00,39.46,39.5,39.45,39.48,106850.0,32.7551,32.7883,32.7468,32.7717,106850.0
2017-12-22 11:10:00,39.48,39.5,39.47,39.48,45263.0,32.7717,32.7883,32.7634,32.7717,45263.0
2017-12-22 11:20:00,39.48,39.53,39.48,39.49,22679.0,32.7717,32.8132,32.7717,32.78,22679.0
2017-12-22 11:30:00,39.49,39.52,39.48,39.5,37499.0,32.78,32.8049,32.7717,32.7883,37499.0
2017-12-22 11:40:00,39.51,39.52,39.5,39.51,15447.0,32.7966,32.8049,32.7883,32.7966,15447.0
2017-12-22 11:50:00,39.5,39.52,39.49,39.5,24431.0,32.7883,32.8049,32.78,32.7883,24431.0
2017-12-22 12:00:00,39.51,39.51,39.47,39.47,43724.0,32.7966,32.7966,32.7634,32.7634,43724.0
2017-12-22 12:10:00,39.48,39.49,39.47,39.48,12237.0,32.7717,32.78,32.7634,32.7717,12237.0
2017-12-22 12:20:00,39.48,39.49,39.46,39.46,14704.0,32.7717,32.78,32.7551,32.7551,14704.0
2017-12-22 12:30:00,39.47,39.49,39.46,39.47,38123.0,32.7634,32.78,32.7551,32.7634,38123.0
2017-12-22 12:40:00,39.48,39.49,39.47,39.48,21295.0,32.7717,32.78,32.7634,32.7717,21295.0
2017-12-22 12:50:00,39.48,39.53,39.48,39.51,20856.0,32.7717,32.8132,32.7717,32.7966,20856.0
2017-12-22 13:00:00,39.5,39.53,39.5,39.53,16876.0,32.7883,32.8132,32.7883,32.8132,16876.0
2017-12-22 13:10:00,39.53,39.56,39.52,39.55,30276.0,32.8132,32.8381,32.8049,32.8298,30276.0
2017-12-22 13:20:00,39.55,39.55,39.52,39.53,10975.0,32.8298,32.8298,32.8049,32.8132,10975.0
2017-12-22 13:30:00,39.53,39.53,39.52,39.52,9557.0,32.8132,32.8132,32.8049,32.8049,9557.0
2017-12-22 13:40:00,39.52,39.59,39.52,39.57,43005.0,32.8049,32.863,32.8049,32.8464,43005.0
2017-12-22 13:50:00,39.57,39.59,39.57,39.57,23697.0,32.8464,32.863,32.8464,32.8464,23697.0
2017-12-22 14:00:00,39.57,39.59,39.53,39.53,31082.0,32.8464,32.863,32.8132,32.8132,31082.0
2017-12-22 14:10:00,39.53,39.55,39.53,39.54,16575.0,32.8132,32.8298,32.8132,32.8215,16575.0
2017-12-22 14:20:00,39.54,39.57,39.52,39.52,45156.0,32.8215,32.8464,32.8049,32.8049,45156.0
2017-12-22 14:30:00,39.53,39.54,39.53,39.53,9759.0,32.8132,32.8215,32.8132,32.8132,9759.0
2017-12-22 14:40:00,39.54,39.55,39.51,39.55,39575.0,32.8215,32.8298,32.7966,32.8298,39575.0
2017-12-22 14:50:00,39.54,39.55,39.51,39.51,23171.0,32.8215,32.8298,32.7966,32.7966,23171.0
2017-12-22 15:00:00,39.52,39.54,39.51,39.54,19476.0,32.8049,32.8215,32.7966,32.8215,19476.0
2017-12-22 15:10:00,39.53,39.56,39.53,39.55,59290.0,32.8132,32.8381,32.8132,32.8298,59290.0
2017-12-22 15:20:00,39.55,39.58,39.54,39.58,56878.0,32.8298,32.8547,32.8215,32.8547,56878.0
2017-12-22 15:30:00,39.58,39.6,39.56,39.6,72945.0,32.8547,32.8713,32.8381,32.8713,72945.0
2017-12-22 15:40:00,39.59,39.6,39.55,39.57,109946.0,32.863,32.8713,32.8298,32.8464,109946.0
2017-12-22 15:50:00,39.57,39.63,39.57,39.63,291910.0,32.8464,32.8963,32.8464,32.8963,291910.0
2017-12-26 09:30:00,39.31,39.31,38.97,38.98,197362.0,32.6306,32.6306,32.3484,32.3567,197362.0
2017-12-26 09:40:00,38.99,39.0,38.81,38.82,142295.0,32.365,32.3733,32.2156,32.2239,142295.0
2017-12-26 09:50:00,38.82,38.96,38.81,38.96,59558.0,32.2239,32.3401,32.2156,32.3401,59558.0
2017-12-26 10:00:00,38.95,39.0,38.93,39.0,66697.0,32.3318,32.3733,32.3152,32.3733,66697.0
2017-12-26 10:10:00,39.0,39.01,38.94,38.96,37705.0,32.3733,32.3816,32.3235,32.3401,37705.0
2017-12-26 10:20:00,38.96,39.01,38.95,39.01,42255.0,32.3401,32.3816,32.3318,32.3816,42255.0
2017-12-26 10:30:00,39.01,39.03,39.0,39.02,50001.0,32.3816,32.3982,32.3733,32.3899,50001.0
2017-12-26 10:40:00,39.03,39.07,39.02,39.02,39120.0,32.3982,32.4314,32.3899,32.3899,39120.0
2017-12-26 10:50:00,39.02,39.03,38.98,39.0,55105.0,32.3899,32.3982,32.3567,32.3733,55105.0
2017-12-26 11:00:00,38.99,39.04,38.96,39.02,65666.0,32.365,32.4065,32.3401,32.3899,65666.0
2017-12-26 11:10:00,39.02,39.02,38.95,39.01,63018.0,32.3899,32.3899,32.3318,32.3816,63018.0
2017-12-26 11:20:00,39.0,39.04,38.96,39.04,81652.0,32.3733,32.4065,32.3401,32.4065,81652.0
2017-12-26 11:30:00,39.04,39.08,39.02,39.07,45460.0,32.4065,32.4397,32.3899,32.4314,45460.0
2017-12-26 11:40:00,39.07,39.11,39.05,39.08,57761.0,32.4314,32.4646,32.4148,32.4397,57761.0
2017-12-26 11:50:00,39.08,39.09,39.03,39.03,47248.0,32.4397,32.448,32.3982,32.3982,47248.0
2017-12-26 12:00:00,39.03,39.07,39.0,39.07,50476.0,32.3982,32.4314,32.3733,32.4314,50476.0
2017-12-26 12:10:00,39.07,39.08,39.05,39.06,24475.0,32.4314,32.4397,32.4148,32.4231,24475.0
2017-12-26 12:20:00,39.06,39.1,39.05,39.08,43138.0,32.4231,32.4563,32.4148,32.4397,43138.0
2017-12-26 12:30:00,39.08,39.13,39.07,39.12,61023.0,32.4397,32.4812,32.4314,32.4729,61023.0
2017-12-26 12:40:00,39.12,39.17,39.12,39.15,38125.0,32.4729,32.5144,32.4729,32.4978,38125.0
2017-12-26 12:50:00,39.14,39.15,39.1,39.11,27085.0,32.4895,32.4978,32.4563,32.4646,27085.0
2017-12-26 13:00:00,39.1,39.13,39.1,39.13,9821.0,32.4563,32.4812,32.4563,32.4812,9821.0
2017-12-26 13:10:00,39.13,39.14,39.11,39.14,26463.0,32.4812,32.4895,32.4646,32.4895,26463.0
2017-12-26 13:20:00,39.14,39.15,39.13,39.13,11633.0,32.4895,32.4978,32.4812,32.4812,11633.0
2017-12-26 13:30:00,39.14,39.14,39.11,39.13,30637.0,32.4895,32.4895,32.4646,32.4812,30637.0
2017-12-26 13:40:00,39.12,39.14,39.11,39.11,16152.0,32.4729,32.4895,32.4646,32.4646,16152.0
2017-12-26 13:50:00,39.11,39.13,39.1,39.11,32038.0,32.4646,32.4812,32.4563,32.4646,32038.0
2017-12-26 14:00:00,39.11,39.12,39.1,39.12,11961.0,32.4646,32.4729,32.4563,32.4729,11961.0
2017-12-26 14:10:00,39.12,39.13,39.08,39.08,33081.0,32.4729,32.4812,32.4397,32.4397,33081.0
2017-12-26 14:20:00,39.08,39.09,39.07,39.09,27277.0,32.4397,32.448,32.4314,32.448,27277.0
2017-12-26 14:30:00,39.09,39.13,39.08,39.12,38275.0,32.448,32.4812,32.4397,32.4729,38275.0
2017-12-26 14:40:00,39.13,39.13,39.1,39.11,18638.0,32.4812,32.4812,32.4563,32.4646,18638.0
2017-12-26 14:50:00,39.1,39.1,39.06,39.07,62907.0,32.4563,32.4563,32.4231,32.4314,62907.0
2017-12-26 15:00:00,39.07,39.11,39.06,39.1,69685.0,32.4314,32.4646,32.4231,32.4563,69685.0
2017-12-26 15:10:00,39.09,39.11,39.06,39.06,56487.0,32.448,32.4646,32.4231,32.4231,56487.0
2017-12-26 15:20:00,39.06,39.08,39.04,39.04,62148.0,32.4231,32.4397,32.4065,32.4065,62148.0
2017-12-26 15:30:00,39.04,39.04,39.0,39.01,128469.0,32.4065,32.4065,32.3733,32.3816,128469.0
2017-12-26 15:40:00,39.01,39.05,39.0,39.02,109520.0,32.3816,32.4148,32.3733,32.3899,109520.0
2017-12-26 15:50:00,39.02,39.03,38.94,38.95,565433.0,32.3899,32.3982,32.3235,32.3318,565433.0
2017-12-27 09:30:00,38.93,39.0,38.88,38.94,193276.0,32.3152,32.3733,32.2737,32.3235,193276.0
2017-12-27 09:40:00,38.95,38.96,38.89,38.9,161340.0,32.3318,32.3401,32.282,32.2903,161340.0
2017-12-27 09:50:00,38.9,39.01,38.88,39.0,196009.0,32.2903,32.3816,32.2737,32.3733,196009.0
2017-12-27 10:00:00,39.01,39.05,38.94,39.0,150499.0,32.3816,32.4148,32.3235,32.3733,150499.0
2017-12-27 10:10:00,39.01,39.05,38.98,39.05,128666.0,32.3816,32.4148,32.3567,32.4148,128666.0
2017-12-27 10:20:00,39.05,39.06,38.98,39.02,78959.0,32.4148,32.4231,32.3567,32.3899,78959.0
2017-12-27 10:30:00,39.02,39.06,39.01,39.02,55588.0,32.3899,32.4231,32.3816,32.3899,55588.0
2017-12-27 10:40:00,39.02,39.09,39.01,39.09,95623.0,32.3899,32.448,32.3816,32.448,95623.0
2017-12-27 10:50:00,39.09,39.1,39.01,39.02,65638.0,32.448,32.4563,32.3816,32.3899,65638.0
2017-12-27 11:00:00,39.02,39.05,39.01,39.05,34477.0,32.3899,32.4148,32.3816,32.4148,34477.0
2017-12-27 11:10:00,39.05,39.09,39.04,39.06,25923.0,32.4148,32.448,32.4065,32.4231,25923.0
2017-12-27 11:20:00,39.05,39.06,39.01,39.05,33375.0,32.4148,32.4231,32.3816,32.4148,33375.0
2017-12-27 11:30:00,39.05,39.06,39.0,39.01,58899.0,32.4148,32.4231,32.3733,32.3816,58899.0
2017-12-27 11:40:00,39.01,39.02,38.97,38.99,50336.0,32.3816,32.3899,32.3484,32.365,50336.0
2017-12-27 11:50:00,39.0,39.0,38.94,38.95,49281.0,32.3733,32.3733,32.3235,32.3318,49281.0
2017-12-27 12:00:00,38.94,38.96,38.92,38.93,40102.0,32.3235,32.3401,32.3069,32.3152,40102.0
2017-12-27 12:10:00,38.93,38.96,38.93,38.95,18671.0,32.3152,32.3401,32.3152,32.3318,18671.0
2017-12-27 12:20:00,38.95,38.98,38.94,38.97,36341.0,32.3318,32.3567,32.3235,32.3484,36341.0
2017-12-27 12:30:00,38.97,38.97,38.95,38.97,24721.0,32.3484,32.3484,32.3318,32.3484,24721.0
2017-12-27 12:40:00,38.97,39.0,38.95,38.96,32092.0,32.3484,32.3733,32.3318,32.3401,32092.0
2017-12-27 12:50:00,38.97,38.98,38.96,38.97,15217.0,32.3484,32.3567,32.3401,32.3484,15217.0
2017-12-27 13:00:00,38.98,38.99,38.96,38.98,19449.0,32.3567,32.365,32.3401,32.3567,19449.0
2017-12-27 13:10:00,38.98,38.98,38.96,38.97,19009.0,32.3567,32.3567,32.3401,32.3484,19009.0
2017-12-27 13:20:00,38.98,38.98,38.95,38.96,32220.0,32.3567,32.3567,32.3318,32.3401,32220.0
2017-12-27 13:30:00,38.96,38.98,38.95,38.96,35411.0,32.3401,32.3567,32.3318,32.3401,35411.0
2017-12-27 13:40:00,38.97,38.97,38.93,38.96,54839.0,32.3484,32.3484,32.3152,32.3401,54839.0
2017-12-27 13:50:00,38.96,38.99,38.96,38.98,29878.0,32.3401,32.365,32.3401,32.3567,29878.0
2017-12-27 14:00:00,38.98,39.0,38.97,39.0,27714.0,32.3567,32.3733,32.3484,32.3733,27714.0
2017-12-27 14:10:00,38.99,39.03,38.98,39.02,63051.0,32.365,32.3982,32.3567,32.3899,63051.0
2017-12-27 14:20:00,39.02,39.05,39.02,39.05,26224.0,32.3899,32.4148,32.3899,32.4148,26224.0
2017-12-27 14:30:00,39.05,39.08,39.03,39.08,71965.0,32.4148,32.4397,32.3982,32.4397,71965.0
2017-12-27 14:40:00,39.08,39.08,39.05,39.08,44403.0,32.4397,32.4397,32.4148,32.4397,44403.0
2017-12-27 14:50:00,39.08,39.09,39.07,39.08,43067.0,32.4397,32.448,32.4314,32.4397,43067.0
2017-12-27 15:00:00,39.08,39.08,39.06,39.07,30832.0,32.4397,32.4397,32.4231,32.4314,30832.0
2017-12-27 15:10:00,39.06,39.1,39.06,39.09,53987.0,32.4231,32.4563,32.4231,32.448,53987.0
2017-12-27 15:20:00,39.08,39.09,39.08,39.09,14287.0,32.4397,32.448,32.4397,32.448,14287.0
2017-12-27 15:30:00,39.09,39.09,39.04,39.04,42572.0,32.448,32.448,32.4065,32.4065,42572.0
2017-12-27 15:40:00,39.05,39.1,39.04,39.07,88014.0,32.4148,32.4563,32.4065,32.4314,88014.0
2017-12-27 15:50:00,39.08,39.11,39.07,39.09,234851.0,32.4397,32.4646,32.4314,32.448,234851.0
2017-12-28 09:30:00,39.51,39.65,39.4,39.65,371150.0,32.7966,32.9129,32.7053,32.9129,371150.0
2017-12-28 09:40:00,39.64,39.65,39.53,39.6,230516.0,32.9046,32.9129,32.8132,32.8713,230516.0
2017-12-28 09:50:00,39.61,39.61,39.49,39.52,132817.0,32.8796,32.8796,32.78,32.8049,132817.0
2017-12-28 10:00:00,39.52,39.56,39.49,39.55,127632.0,32.8049,32.8381,32.78,32.8298,127632.0
2017-12-28 10:10:00,39.54,39.58,39.53,39.55,59907.0,32.8215,32.8547,32.8132,32.8298,59907.0
2017-12-28 10:20:00,39.55,39.6,39.54,39.59,97043.0,32.8298,32.8713,32.8215,32.863,97043.0
2017-12-28 10:30:00,39.6,39.68,39.59,39.67,114546.0,32.8713,32.9378,32.863,32.9295,114546.0
2017-12-28 10:40:00,39.66,39.7,39.64,39.7,90101.0,32.9212,32.9544,32.9046,32.9544,90101.0
2017-12-28 10:50:00,39.69,39.76,39.69,39.75,77065.0,32.9461,33.0042,32.9461,32.9959,77065.0
2017-12-28 11:00:00,39.75,39.79,39.73,39.79,122861.0,32.9959,33.0291,32.9793,33.0291,122861.0
2017-12-28 11:10:00,39.79,39.82,39.78,39.82,42779.0,33.0291,33.054,33.0208,33.054,42779.0
2017-12-28 11:20:00,39.82,39.82,39.76,39.77,100864.0,33.054,33.054,33.0042,33.0125,100864.0
2017-12-28 11:30:00,39.76,39.82,39.76,39.81,52030.0,33.0042,33.054,33.0042,33.0457,52030.0
2017-12-28 11:40:00,39.8,39.85,39.8,39.85,98577.0,33.0374,33.0789,33.0374,33.0789,98577.0
2017-12-28 11:50:00,39.85,39.86,39.8,39.82,107572.0,33.0789,33.0872,33.0374,33.054,107572.0
2017-12-28 12:00:00,39.82,39.84,39.81,39.84,67868.0,33.054,33.0706,33.0457,33.0706,67868.0
2017-12-28 12:10:00,39.84,39.86,39.83,39.86,36535.0,33.0706,33.0872,33.0623,33.0872,36535.0
2017-12-28 12:20:00,39.86,39.88,39.85,39.87,90345.0,33.0872,33.1038,33.0789,33.0955,90345.0
2017-12-28 12:30:00,39.87,39.89,39.87,39.89,30427.0,33.0955,33.1121,33.0955,33.1121,30427.0
2017-12-28 12:40:00,39.88,39.89,39.83,39.84,97340.0,33.1038,33.1121,33.0623,33.0706,97340.0
2017-12-28 12:50:00,39.84,39.85,39.81,39.84,66910.0,33.0706,33.0789,33.0457,33.0706,66910.0
2017-12-28 13:00:00,39.83,39.84,39.77,39.8,91377.0,33.0623,33.0706,33.0125,33.0374,91377.0
2017-12-28 13:10:00,39.81,39.82,39.8,39.81,29035.0,33.0457,33.054,33.0374,33.0457,29035.0
2017-12-28 13:20:00,39.8,39.81,39.79,39.8,28765.0,33.0374,33.0457,33.0291,33.0374,28765.0
2017-12-28 13:30:00,39.8,39.8,39.79,39.8,15578.0,33.0374,33.0374,33.0291,33.0374,15578.0
2017-12-28 13:40:00,39.8,39.8,39.79,39.8,17761.0,33.0374,33.0374,33.0291,33.0374,17761.0
2017-12-28 13:50:00,39.8,39.81,39.7,39.81,113246.0,33.0374,33.0457,32.9544,33.0457,113246.0
2017-12-28 14:00:00,39.8,39.82,39.76,39.77,58930.0,33.0374,33.054,33.0042,33.0125,58930.0
2017-12-28 14:10:00,39.78,39.78,39.75,39.77,26452.0,33.0208,33.0208,32.9959,33.0125,26452.0
2017-12-28 14:20:00,39.77,39.79,39.76,39.76,70051.0,33.0125,33.0291,33.0042,33.0042,70051.0
2017-12-28 14:30:00,39.76,39.79,39.76,39.79,34454.0,33.0042,33.0291,33.0042,33.0291,34454.0
2017-12-28 14:40:00,39.79,39.79,39.74,39.77,86428.0,33.0291,33.0291,32.9876,33.0125,86428.0
2017-12-28 14:50:00,39.77,39.77,39.76,39.77,21901.0,33.0125,33.0125,33.0042,33.0125,21901.0
2017-12-28 15:00:00,39.77,39.77,39.71,39.74,74844.0,33.0125,33.0125,32.9627,32.9876,74844.0
2017-12-28 15:10:00,39.74,39.75,39.72,39.75,85330.0,32.9876,32.9959,32.971,32.9959,85330.0
2017-12-28 15:20:00,39.75,39.75,39.71,39.72,123391.0,32.9959,32.9959,32.9627,32.971,123391.0
2017-12-28 15:30:00,39.72,39.72,39.71,39.72,63665.0,32.971,32.971,32.9627,32.971,63665.0
2017-12-28 15:40:00,39.72,39.72,39.68,39.7,196980.0,32.971,32.971,32.9378,32.9544,196980.0
2017-12-28 15:50:00,39.7,39.74,39.69,39.74,360200.0,32.9544,32.9876,32.9461,32.9876,360200.0
2017-12-29 09:30:00,39.85,40.22,39.85,40.21,264872.0,33.0789,33.386,33.0789,33.3777,264872.0
2017-12-29 09:40:00,40.21,40.21,40.09,40.11,207001.0,33.3777,33.3777,33.2781,33.2947,207001.0
2017-12-29 09:50:00,40.11,40.11,40.01,40.02,121473.0,33.2947,33.2947,33.2117,33.22,121473.0
2017-12-29 10:00:00,40.02,40.07,39.99,40.05,113723.0,33.22,33.2615,33.1951,33.2449,113723.0
2017-12-29 10:10:00,40.05,40.07,40.01,40.03,89275.0,33.2449,33.2615,33.2117,33.2283,89275.0
2017-12-29 10:20:00,40.02,40.05,40.0,40.03,56146.0,33.22,33.2449,33.2034,33.2283,56146.0
2017-12-29 10:30:00,40.04,40.04,40.0,40.03,67463.0,33.2366,33.2366,33.2034,33.2283,67463.0
2017-12-29 10:40:00,40.02,40.08,40.01,40.05,52267.0,33.22,33.2698,33.2117,33.2449,52267.0
2017-12-29 10:50:00,40.05,40.05,39.98,39.98,55986.0,33.2449,33.2449,33.1868,33.1868,55986.0
2017-12-29 11:00:00,39.98,39.99,39.93,39.94,48072.0,33.1868,33.1951,33.1453,33.1536,48072.0
2017-12-29 11:10:00,39.95,39.98,39.94,39.95,60226.0,33.1619,33.1868,33.1536,33.1619,60226.0
2017-12-29 11:20:00,39.95,39.96,39.93,39.96,33633.0,33.1619,33.1702,33.1453,33.1702,33633.0
2017-12-29 11:30:00,39.96,39.96,39.92,39.95,31839.0,33.1702,33.1702,33.137,33.1619,31839.0
2017-12-29 11:40:00,39.95,40.0,39.94,40.0,35601.0,33.1619,33.2034,33.1536,33.2034,35601.0
2017-12-29 11:50:00,40.0,40.02,39.98,40.02,34697.0,33.2034,33.22,33.1868,33.22,34697.0
2017-12-29 12:00:00,40.02,40.02,40.0,40.02,23400.0,33.22,33.22,33.2034,33.22,23400.0
2017-12-29 12:10:00,40.02,40.04,40.02,40.04,54328.0,33.22,33.2366,33.22,33.2366,54328.0
2017-12-29 12:20:00,40.04,40.05,39.96,39.96,57935.0,33.2366,33.2449,33.1702,33.1702,57935.0
2017-12-29 12:30:00,39.96,39.97,39.93,39.95,77055.0,33.1702,33.1785,33.1453,33.1619,77055.0
2017-12-29 12:40:00,39.95,39.95,39.91,39.91,50260.0,33.1619,33.1619,33.1287,33.1287,50260.0
2017-12-29 12:50:00,39.92,39.93,39.87,39.88,71313.0,33.137,33.1453,33.0955,33.1038,71313.0
2017-12-29 13:00:00,39.88,39.91,39.88,39.91,45501.0,33.1038,33.1287,33.1038,33.1287,45501.0
2017-12-29 13:10:00,39.9,39.91,39.86,39.87,51461.0,33.1204,33.1287,33.0872,33.0955,51461.0
2017-12-29 13:20:00,39.87,39.91,39.84,39.9,81940.0,33.0955,33.1287,33.0706,33.1204,81940.0
2017-12-29 13:30:00,39.9,39.9,39.83,39.84,66060.0,33.1204,33.1204,33.0623,33.0706,66060.0
2017-12-29 13:40:00,39.84,39.86,39.82,39.84,60841.0,33.0706,33.0872,33.054,33.0706,60841.0
2017-12-29 13:50:00,39.84,39.86,39.83,39.83,86416.0,33.0706,33.0872,33.0623,33.0623,86416.0
2017-12-29 14:00:00,39.84,39.86,39.82,39.82,56007.0,33.0706,33.0872,33.054,33.054,56007.0
2017-12-29 14:10:00,39.82,39.86,39.82,39.84,60822.0,33.054,33.0872,33.054,33.0706,60822.0
2017-12-29 14:20:00,39.84,39.88,39.84,39.87,52182.0,33.0706,33.1038,33.0706,33.0955,52182.0
2017-12-29 14:30:00,39.87,39.88,39.84,39.86,54450.0,33.0955,33.1038,33.0706,33.0872,54450.0
2017-12-29 14:40:00,39.87,39.87,39.84,39.84,29363.0,33.0955,33.0955,33.0706,33.0706,29363.0
2017-12-29 14:50:00,39.84,39.85,39.82,39.82,125150.0,33.0706,33.0789,33.054,33.054,125150.0
2017-12-29 15:00:00,39.83,39.83,39.8,39.8,22556.0,33.0623,33.0623,33.0374,33.0374,22556.0
2017-12-29 15:10:00,39.8,39.81,39.78,39.8,56489.0,33.0374,33.0457,33.0208,33.0374,56489.0
2017-12-29 15:20:00,39.79,39.82,39.79,39.8,150658.0,33.0291,33.054,33.0291,33.0374,150658.0
2017-12-29 15:30:00,39.8,39.8,39.75,39.79,143492.0,33.0374,33.0374,32.9959,33.0291,143492.0
2017-12-29 15:40:00,39.79,39.82,39.77,39.79,291984.0,33.0291,33.054,33.0125,33.0291,291984.0
2017-12-29 15:50:00,39.79,39.79,39.66,39.66,463500.0,33.0291,33.0291,32.9212,32.9212,463500.0
2018-01-02 09:30:00,40.51,40.65,40.42,40.45,372020.0,33.6267,33.7429,33.552,33.5769,372020.0
2018-01-02 09:40:00,40.45,40.7,40.43,40.66,332090.0,33.5769,33.7844,33.5603,33.7512,332090.0
2018-01-02 09:50:00,40.65,40.69,40.6,40.61,147199.0,33.7429,33.7761,33.7014,33.7097,147199.0
2018-01-02 10:00:00,40.61,40.67,40.59,40.62,86951.0,33.7097,33.7595,33.6931,33.718,86951.0
2018-01-02 10:10:00,40.62,40.71,40.6,40.7,89222.0,33.718,33.7927,33.7014,33.7844,89222.0
2018-01-02 10:20:00,40.69,40.76,40.65,40.7,112894.0,33.7761,33.8342,33.7429,33.7844,112894.0
2018-01-02 10:30:00,40.71,40.79,40.69,40.7,147419.0,33.7927,33.8591,33.7761,33.7844,147419.0
2018-01-02 10:40:00,40.71,40.73,40.66,40.67,166012.0,33.7927,33.8093,33.7512,33.7595,166012.0
2018-01-02 10:50:00,40.68,40.79,40.65,40.79,132124.0,33.7678,33.8591,33.7429,33.8591,132124.0
2018-01-02 11:00:00,40.79,40.84,40.77,40.82,101837.0,33.8591,33.9007,33.8425,33.8841,101837.0
2018-01-02 11:10:00,40.82,40.9,40.82,40.87,127044.0,33.8841,33.9505,33.8841,33.9256,127044.0
2018-01-02 11:20:00,40.86,40.86,40.8,40.81,83632.0,33.9173,33.9173,33.8674,33.8758,83632.0
2018-01-02 11:30:00,40.82,40.84,40.76,40.76,79164.0,33.8841,33.9007,33.8342,33.8342,79164.0
2018-01-02 11:40:00,40.77,40.82,40.75,40.8,77158.0,33.8425,33.8841,33.8259,33.8674,77158.0
2018-01-02 11:50:00,40.79,40.81,40.76,40.76,42286.0,33.8591,33.8758,33.8342,33.8342,42286.0
2018-01-02 12:00:00,40.76,40.84,40.75,40.83,34207.0,33.8342,33.9007,33.8259,33.8924,34207.0
2018-01-02 12:10:00,40.83,40.86,40.81,40.84,72153.0,33.8924,33.9173,33.8758,33.9007,72153.0
2018-01-02 12:20:00,40.85,40.9,40.83,40.89,101835.0,33.909,33.9505,33.8924,33.9422,101835.0
2018-01-02 12:30:00,40.9,40.91,40.8,40.84,81074.0,33.9505,33.9588,33.8674,33.9007,81074.0
2018-01-02 12:40:00,40.84,40.85,40.78,40.81,49599.0,33.9007,33.909,33.8508,33.8758,49599.0
2018-01-02 12:50:00,40.81,40.83,40.79,40.81,34915.0,33.8758,33.8924,33.8591,33.8758,34915.0
2018-01-02 13:00:00,40.81,40.84,40.8,40.83,25715.0,33.8758,33.9007,33.8674,33.8924,25715.0
2018-01-02 13:10:00,40.83,40.84,40.8,40.82,43798.0,33.8924,33.9007,33.8674,33.8841,43798.0
2018-01-02 13:20:00,40.83,40.86,40.82,40.84,23216.0,33.8924,33.9173,33.8841,33.9007,23216.0
2018-01-02 13:30:00,40.84,40.87,40.82,40.87,44799.0,33.9007,33.9256,33.8841,33.9256,44799.0
2018-01-02 13:40:00,40.86,40.87,40.83,40.84,62465.0,33.9173,33.9256,33.8924,33.9007,62465.0
2018-01-02 13:50:00,40.84,40.84,40.79,40.82,33708.0,33.9007,33.9007,33.8591,33.8841,33708.0
2018-01-02 14:00:00,40.82,40.87,40.81,40.84,66585.0,33.8841,33.9256,33.8758,33.9007,66585.0
2018-01-02 14:10:00,40.84,40.87,40.83,40.85,57068.0,33.9007,33.9256,33.8924,33.909,57068.0
2018-01-02 14:20:00,40.85,40.87,40.83,40.85,60401.0,33.909,33.9256,33.8924,33.909,60401.0
2018-01-02 14:30:00,40.85,40.89,40.84,40.87,71095.0,33.909,33.9422,33.9007,33.9256,71095.0
2018-01-02 14:40:00,40.87,40.89,40.84,40.88,85535.0,33.9256,33.9422,33.9007,33.9339,85535.0
2018-01-02 14:50:00,40.88,40.88,40.81,40.83,121682.0,33.9339,33.9339,33.8758,33.8924,121682.0
2018-01-02 15:00:00,40.83,40.87,40.82,40.86,52166.0,33.8924,33.9256,33.8841,33.9173,52166.0
2018-01-02 15:10:00,40.86,40.9,40.84,40.9,83663.0,33.9173,33.9505,33.9007,33.9505,83663.0
2018-01-02 15:20:00,40.9,40.92,40.87,40.91,112795.0,33.9505,33.9671,33.9256,33.9588,112795.0
2018-01-02 15:30:00,40.91,40.93,40.89,40.93,122620.0,33.9588,33.9754,33.9422,33.9754,122620.0
2018-01-02 15:40:00,40.93,41.03,40.92,41.03,345785.0,33.9754,34.0584,33.9671,34.0584,345785.0
2018-01-02 15:50:00,41.03,41.05,40.99,41.02,549075.0,34.0584,34.075,34.0252,34.0501,549075.0
2018-01-03 09:30:00,41.59,41.74,41.52,41.71,461625.0,34.5232,34.6477,34.4651,34.6228,461625.0
2018-01-03 09:40:00,41.71,41.8,41.68,41.79,364914.0,34.6228,34.6975,34.5979,34.6892,364914.0
2018-01-03 09:50:00,41.79,41.8,41.67,41.74,207376.0,34.6892,34.6975,34.5896,34.6477,207376.0
2018-01-03 10:00:00,41.74,41.76,41.61,41.63,273678.0,34.6477,34.6643,34.5398,34.5564,273678.0
2018-01-03 10:10:00,41.64,41.66,41.54,41.57,147294.0,34.5647,34.5813,34.4817,34.5066,147294.0
2018-01-03 10:20:00,41.57,41.59,41.44,41.51,186259.0,34.5066,34.5232,34.3987,34.4568,186259.0
2018-01-03 10:30:00,41.51,41.59,41.5,41.59,80641.0,34.4568,34.5232,34.4485,34.5232,80641.0
2018-01-03 10:40:00,41.59,41.59,41.53,41.53,70161.0,34.5232,34.5232,34.4734,34.4734,70161.0
2018-01-03 10:50:00,41.54,41.54,41.5,41.51,106123.0,34.4817,34.4817,34.4485,34.4568,106123.0
2018-01-03 11:00:00,41.52,41.62,41.52,41.62,197341.0,34.4651,34.5481,34.4651,34.5481,197341.0
2018-01-03 11:10:00,41.62,41.73,41.6,41.73,180797.0,34.5481,34.6394,34.5315,34.6394,180797.0
2018-01-03 11:20:00,41.73,41.79,41.71,41.79,136536.0,34.6394,34.6892,34.6228,34.6892,136536.0
2018-01-03 11:30:00,41.79,41.81,41.72,41.72,165175.0,34.6892,34.7058,34.6311,34.6311,165175.0
2018-01-03 11:40:00,41.73,41.75,41.67,41.7,114393.0,34.6394,34.656,34.5896,34.6145,114393.0
2018-01-03 11:50:00,41.69,41.69,41.64,41.64,51482.0,34.6062,34.6062,34.5647,34.5647,51482.0
2018-01-03 12:00:00,41.65,41.66,41.62,41.66,80083.0,34.573,34.5813,34.5481,34.5813,80083.0
2018-01-03 12:10:00,41.66,41.66,41.61,41.62,57349.0,34.5813,34.5813,34.5398,34.5481,57349.0
2018-01-03 12:20:00,41.63,41.65,41.61,41.65,34317.0,34.5564,34.573,34.5398,34.573,34317.0
2018-01-03 12:30:00,41.65,41.69,41.64,41.69,45784.0,34.573,34.6062,34.5647,34.6062,45784.0
2018-01-03 12:40:00,41.69,41.73,41.67,41.71,53853.0,34.6062,34.6394,34.5896,34.6228,53853.0
2018-01-03 12:50:00,41.71,41.74,41.68,41.69,39007.0,34.6228,34.6477,34.5979,34.6062,39007.0
2018-01-03 13:00:00,41.69,41.71,41.65,41.66,38464.0,34.6062,34.6228,34.573,34.5813,38464.0
2018-01-03 13:10:00,41.66,41.69,41.65,41.67,38787.0,34.5813,34.6062,34.573,34.5896,38787.0
2018-01-03 13:20:00,41.67,41.7,41.67,41.68,43693.0,34.5896,34.6145,34.5896,34.5979,43693.0
2018-01-03 13:30:00,41.67,41.68,41.58,41.59,59172.0,34.5896,34.5979,34.5149,34.5232,59172.0
2018-01-03 13:40:00,41.58,41.63,41.57,41.63,35190.0,34.5149,34.5564,34.5066,34.5564,35190.0
2018-01-03 13:50:00,41.63,41.64,41.6,41.62,75368.0,34.5564,34.5647,34.5315,34.5481,75368.0
2018-01-03 14:00:00,41.62,41.67,41.59,41.6,61092.0,34.5481,34.5896,34.5232,34.5315,61092.0
2018-01-03 14:10:00,41.6,41.66,41.6,41.66,58989.0,34.5315,34.5813,34.5315,34.5813,58989.0
2018-01-03 14:20:00,41.66,41.7,41.64,41.69,85480.0,34.5813,34.6145,34.5647,34.6062,85480.0
2018-01-03 14:30:00,41.68,41.73,41.66,41.7,67107.0,34.5979,34.6394,34.5813,34.6145,67107.0
2018-01-03 14:40:00,41.71,41.73,41.68,41.69,54818.0,34.6228,34.6394,34.5979,34.6062,54818.0
2018-01-03 14:50:00,41.69,41.71,41.69,41.7,72268.0,34.6062,34.6228,34.6062,34.6145,72268.0
2018-01-03 15:00:00,41.7,41.71,41.66,41.68,145547.0,34.6145,34.6228,34.5813,34.5979,145547.0
2018-01-03 15:10:00,41.69,41.77,41.67,41.77,110417.0,34.6062,34.6726,34.5896,34.6726,110417.0
2018-01-03 15:20:00,41.77,41.78,41.72,41.73,96836.0,34.6726,34.6809,34.6311,34.6394,96836.0
2018-01-03 15:30:00,41.73,41.77,41.72,41.75,114729.0,34.6394,34.6726,34.6311,34.656,114729.0
2018-01-03 15:40:00,41.75,41.78,41.73,41.73,267224.0,34.656,34.6809,34.6394,34.6394,267224.0
2018-01-03 15:50:00,41.74,41.8,41.71,41.71,570602.0,34.6477,34.6975,34.6228,34.6228,570602.0
2018-01-04 09:30:00,41.92,42.0,41.84,41.84,235724.0,34.7971,34.8636,34.7307,34.7307,235724.0
2018-01-04 09:40:00,41.84,41.85,41.55,41.57,294271.0,34.7307,34.739,34.49,34.5066,294271.0
2018-01-04 09:50:00,41.58,41.61,41.46,41.52,229855.0,34.5149,34.5398,34.4153,34.4651,229855.0
2018-01-04 10:00:00,41.52,41.53,41.45,41.46,158856.0,34.4651,34.4734,34.407,34.4153,158856.0
2018-01-04 10:10:00,41.47,41.58,41.46,41.54,106317.0,34.4236,34.5149,34.4153,34.4817,106317.0
2018-01-04 10:20:00,41.54,41.56,41.5,41.54,111522.0,34.4817,34.4983,34.4485,34.4817,111522.0
2018-01-04 10:30:00,41.55,41.56,41.51,41.55,65095.0,34.49,34.4983,34.4568,34.49,65095.0
2018-01-04 10:40:00,41.55,41.63,41.54,41.63,65483.0,34.49,34.5564,34.4817,34.5564,65483.0
2018-01-04 10:50:00,41.63,41.64,41.58,41.62,61536.0,34.5564,34.5647,34.5149,34.5481,61536.0
2018-01-04 11:00:00,41.61,41.64,41.58,41.59,34688.0,34.5398,34.5647,34.5149,34.5232,34688.0
2018-01-04 11:10:00,41.58,41.61,41.56,41.57,49168.0,34.5149,34.5398,34.4983,34.5066,49168.0
2018-01-04 11:20:00,41.57,41.58,41.55,41.56,38412.0,34.5066,34.5149,34.49,34.4983,38412.0
2018-01-04 11:30:00,41.56,41.64,41.56,41.63,102314.0,34.4983,34.5647,34.4983,34.5564,102314.0
2018-01-04 11:40:00,41.63,41.64,41.56,41.6,114878.0,34.5564,34.5647,34.4983,34.5315,114878.0
2018-01-04 11:50:00,41.6,41.63,41.59,41.6,37047.0,34.5315,34.5564,34.5232,34.5315,37047.0
2018-01-04 12:00:00,41.6,41.69,41.59,41.68,103898.0,34.5315,34.6062,34.5232,34.5979,103898.0
2018-01-04 12:10:00,41.67,41.72,41.66,41.71,40579.0,34.5896,34.6311,34.5813,34.6228,40579.0
2018-01-04 12:20:00,41.71,41.71,41.63,41.65,50186.0,34.6228,34.6228,34.5564,34.573,50186.0
2018-01-04 12:30:00,41.65,41.65,41.61,41.62,47034.0,34.573,34.573,34.5398,34.5481,47034.0
2018-01-04 12:40:00,41.62,41.67,41.61,41.66,46141.0,34.5481,34.5896,34.5398,34.5813,46141.0
2018-01-04 12:50:00,41.66,41.66,41.62,41.66,84949.0,34.5813,34.5813,34.5481,34.5813,84949.0
2018-01-04 13:00:00,41.65,41.68,41.63,41.66,50774.0,34.573,34.5979,34.5564,34.5813,50774.0
2018-01-04 13:10:00,41.66,41.66,41.61,41.61,37504.0,34.5813,34.5813,34.5398,34.5398,37504.0
2018-01-04 13:20:00,41.61,41.62,41.59,41.61,96775.0,34.5398,34.5481,34.5232,34.5398,96775.0
2018-01-04 13:30:00,41.61,41.61,41.52,41.52,79747.0,34.5398,34.5398,34.4651,34.4651,79747.0
2018-01-04 13:40:00,41.52,41.59,41.51,41.59,99894.0,34.4651,34.5232,34.4568,34.5232,99894.0
2018-01-04 13:50:00,41.59,41.61,41.57,41.59,71246.0,34.5232,34.5398,34.5066,34.5232,71246.0
2018-01-04 14:00:00,41.59,41.62,41.58,41.61,31451.0,34.5232,34.5481,34.5149,34.5398,31451.0
2018-01-04 14:10:00,41.61,41.63,41.57,41.61,51147.0,34.5398,34.5564,34.5066,34.5398,51147.0
2018-01-04 14:20:00,41.61,41.62,41.57,41.59,65601.0,34.5398,34.5481,34.5066,34.5232,65601.0
2018-01-04 14:30:00,41.59,41.6,41.56,41.57,54537.0,34.5232,34.5315,34.4983,34.5066,54537.0
2018-01-04 14:40:00,41.56,41.6,41.55,41.59,59824.0,34.4983,34.5315,34.49,34.5232,59824.0
2018-01-04 14:50:00,41.6,41.62,41.58,41.59,47238.0,34.5315,34.5481,34.5149,34.5232,47238.0
2018-01-04 15:00:00,41.58,41.59,41.54,41.57,66898.0,34.5149,34.5232,34.4817,34.5066,66898.0
2018-01-04 15:10:00,41.57,41.6,41.53,41.6,82080.0,34.5066,34.5315,34.4734,34.5315,82080.0
2018-01-04 15:20:00,41.59,41.6,41.55,41.58,140031.0,34.5232,34.5315,34.49,34.5149,140031.0
2018-01-04 15:30:00,41.57,41.58,41.54,41.54,119563.0,34.5066,34.5149,34.4817,34.4817,119563.0
2018-01-04 15:40:00,41.55,41.57,41.52,41.52,199791.0,34.49,34.5066,34.4651,34.4651,199791.0
2018-01-04 15:50:00,41.51,41.55,41.48,41.5,658849.0,34.4568,34.49,34.4319,34.4485,658849.0
2018-01-05 09:30:00,41.89,42.23,41.79,42.19,487850.0,34.7722,35.0545,34.6892,35.0213,487850.0
2018-01-05 09:40:00,42.2,42.22,41.97,42.03,184970.0,35.0296,35.0462,34.8386,34.8885,184970.0
2018-01-05 09:50:00,42.03,42.13,42.01,42.13,126511.0,34.8885,34.9715,34.8719,34.9715,126511.0
2018-01-05 10:00:00,42.13,42.2,42.11,42.13,178048.0,34.9715,35.0296,34.9549,34.9715,178048.0
2018-01-05 10:10:00,42.13,42.18,42.11,42.18,110400.0,34.9715,35.013,34.9549,35.013,110400.0
2018-01-05 10:20:00,42.18,42.21,42.16,42.19,107546.0,35.013,35.0379,34.9964,35.0213,107546.0
2018-01-05 10:30:00,42.19,42.23,42.18,42.22,57544.0,35.0213,35.0545,35.013,35.0462,57544.0
2018-01-05 10:40:00,42.22,42.22,42.18,42.21,66593.0,35.0462,35.0462,35.013,35.0379,66593.0
2018-01-05 10:50:00,42.21,42.29,42.2,42.28,78787.0,35.0379,35.1043,35.0296,35.096,78787.0
2018-01-05 11:00:00,42.28,42.28,42.25,42.27,120737.0,35.096,35.096,35.0711,35.0877,120737.0
2018-01-05 11:10:00,42.27,42.35,42.27,42.35,49701.0,35.0877,35.1541,35.0877,35.1541,49701.0
2018-01-05 11:20:00,42.35,42.36,42.29,42.36,123287.0,35.1541,35.1624,35.1043,35.1624,123287.0
2018-01-05 11:30:00,42.36,42.42,42.34,42.41,78773.0,35.1624,35.2122,35.1458,35.2039,78773.0
2018-01-05 11:40:00,42.41,42.46,42.4,42.43,77308.0,35.2039,35.2454,35.1956,35.2205,77308.0
2018-01-05 11:50:00,42.44,42.46,42.42,42.46,64272.0,35.2288,35.2454,35.2122,35.2454,64272.0
2018-01-05 12:00:00,42.46,42.46,42.42,42.44,54356.0,35.2454,35.2454,35.2122,35.2288,54356.0
2018-01-05 12:10:00,42.44,42.45,42.38,42.4,64976.0,35.2288,35.2371,35.179,35.1956,64976.0
2018-01-05 12:20:00,42.41,42.43,42.4,42.42,60875.0,35.2039,35.2205,35.1956,35.2122,60875.0
2018-01-05 12:30:00,42.42,42.46,42.41,42.44,95708.0,35.2122,35.2454,35.2039,35.2288,95708.0
2018-01-05 12:40:00,42.44,42.45,42.41,42.42,46232.0,35.2288,35.2371,35.2039,35.2122,46232.0
2018-01-05 12:50:00,42.42,42.46,42.41,42.46,38776.0,35.2122,35.2454,35.2039,35.2454,38776.0
2018-01-05 13:00:00,42.45,42.47,42.45,42.47,54970.0,35.2371,35.2537,35.2371,35.2537,54970.0
2018-01-05 13:10:00,42.46,42.49,42.44,42.48,98186.0,35.2454,35.2703,35.2288,35.262,98186.0
2018-01-05 13:20:00,42.48,42.52,42.47,42.51,83796.0,35.262,35.2952,35.2537,35.2869,83796.0
2018-01-05 13:30:00,42.52,42.55,42.51,42.52,73879.0,35.2952,35.3201,35.2869,35.2952,73879.0
2018-01-05 13:40:00,42.53,42.56,42.52,42.55,52785.0,35.3035,35.3284,35.2952,35.3201,52785.0
2018-01-05 13:50:00,42.55,42.55,42.5,42.54,84669.0,35.3201,35.3201,35.2786,35.3118,84669.0
2018-01-05 14:00:00,42.54,42.56,42.53,42.55,96737.0,35.3118,35.3284,35.3035,35.3201,96737.0
2018-01-05 14:10:00,42.56,42.57,42.54,42.55,61989.0,35.3284,35.3367,35.3118,35.3201,61989.0
2018-01-05 14:20:00,42.54,42.57,42.51,42.52,110766.0,35.3118,35.3367,35.2869,35.2952,110766.0
2018-01-05 14:30:00,42.52,42.52,42.48,42.48,68419.0,35.2952,35.2952,35.262,35.262,68419.0
2018-01-05 14:40:00,42.49,42.5,42.46,42.48,108497.0,35.2703,35.2786,35.2454,35.262,108497.0
2018-01-05 14:50:00,42.47,42.5,42.46,42.5,89507.0,35.2537,35.2786,35.2454,35.2786,89507.0
2018-01-05 15:00:00,42.5,42.52,42.49,42.52,205679.0,35.2786,35.2952,35.2703,35.2952,205679.0
2018-01-05 15:10:00,42.52,42.52,42.45,42.45,143346.0,35.2952,35.2952,35.2371,35.2371,143346.0
2018-01-05 15:20:00,42.45,42.48,42.44,42.46,65770.0,35.2371,35.262,35.2288,35.2454,65770.0
2018-01-05 15:30:00,42.46,42.47,42.44,42.45,123814.0,35.2454,35.2537,35.2288,35.2371,123814.0
2018-01-05 15:40:00,42.45,42.47,42.43,42.45,221169.0,35.2371,35.2537,35.2205,35.2371,221169.0
2018-01-05 15:50:00,42.45,42.49,42.44,42.47,422639.0,35.2371,35.2703,35.2288,35.2537,422639.0
2018-01-08 09:30:00,42.4,42.46,42.28,42.3,221705.0,35.1956,35.2454,35.096,35.1126,221705.0
2018-01-08 09:40:00,42.3,42.36,42.22,42.24,134065.0,35.1126,35.1624,35.0462,35.0628,134065.0
2018-01-08 09:50:00,42.24,42.27,42.19,42.22,110311.0,35.0628,35.0877,35.0213,35.0462,110311.0
2018-01-08 10:00:00,42.22,42.28,42.21,42.22,110757.0,35.0462,35.096,35.0379,35.0462,110757.0
2018-01-08 10:10:00,42.22,42.32,42.2,42.21,122767.0,35.0462,35.1292,35.0296,35.0379,122767.0
2018-01-08 10:20:00,42.2,42.28,42.19,42.19,116743.0,35.0296,35.096,35.0213,35.0213,116743.0
2018-01-08 10:30:00,42.19,42.26,42.19,42.26,234292.0,35.0213,35.0794,35.0213,35.0794,234292.0
2018-01-08 10:40:00,42.26,42.26,42.19,42.21,101197.0,35.0794,35.0794,35.0213,35.0379,101197.0
2018-01-08 10:50:00,42.21,42.29,42.2,42.29,54794.0,35.0379,35.1043,35.0296,35.1043,54794.0
2018-01-08 11:00:00,42.28,42.29,42.25,42.27,39503.0,35.096,35.1043,35.0711,35.0877,39503.0
2018-01-08 11:10:00,42.27,42.31,42.25,42.3,79030.0,35.0877,35.1209,35.0711,35.1126,79030.0
2018-01-08 11:20:00,42.3,42.36,42.29,42.36,57397.0,35.1126,35.1624,35.1043,35.1624,57397.0
2018-01-08 11:30:00,42.36,42.37,42.34,42.34,43043.0,35.1624,35.1707,35.1458,35.1458,43043.0
2018-01-08 11:40:00,42.35,42.37,42.32,42.33,46693.0,35.1541,35.1707,35.1292,35.1375,46693.0
2018-01-08 11:50:00,42.33,42.35,42.31,42.35,35732.0,35.1375,35.1541,35.1209,35.1541,35732.0
2018-01-08 12:00:00,42.35,42.38,42.34,42.37,27381.0,35.1541,35.179,35.1458,35.1707,27381.0
2018-01-08 12:10:00,42.37,42.4,42.35,42.4,33988.0,35.1707,35.1956,35.1541,35.1956,33988.0
2018-01-08 12:20:00,42.39,42.42,42.36,42.42,35773.0,35.1873,35.2122,35.1624,35.2122,35773.0
2018-01-08 12:30:00,42.41,42.42,42.35,42.36,86953.0,35.2039,35.2122,35.1541,35.1624,86953.0
2018-01-08 12:40:00,42.36,42.36,42.32,42.32,45791.0,35.1624,35.1624,35.1292,35.1292,45791.0
2018-01-08 12:50:00,42.32,42.33,42.3,42.33,29956.0,35.1292,35.1375,35.1126,35.1375,29956.0
2018-01-08 13:00:00,42.33,42.39,42.32,42.39,31127.0,35.1375,35.1873,35.1292,35.1873,31127.0
2018-01-08 13:10:00,42.4,42.42,42.36,42.41,77756.0,35.1956,35.2122,35.1624,35.2039,77756.0
2018-01-08 13:20:00,42.41,42.42,42.4,42.4,19667.0,35.2039,35.2122,35.1956,35.1956,19667.0
2018-01-08 13:30:00,42.41,42.44,42.38,42.44,34489.0,35.2039,35.2288,35.179,35.2288,34489.0
2018-01-08 13:40:00,42.44,42.47,42.43,42.47,37666.0,35.2288,35.2537,35.2205,35.2537,37666.0
2018-01-08 13:50:00,42.47,42.48,42.44,42.48,48945.0,35.2537,35.262,35.2288,35.262,48945.0
2018-01-08 14:00:00,42.48,42.48,42.45,42.47,33166.0,35.262,35.262,35.2371,35.2537,33166.0
2018-01-08 14:10:00,42.47,42.47,42.44,42.45,32933.0,35.2537,35.2537,35.2288,35.2371,32933.0
2018-01-08 14:20:00,42.45,42.46,42.43,42.43,49452.0,35.2371,35.2454,35.2205,35.2205,49452.0
2018-01-08 14:30:00,42.43,42.43,42.39,42.43,29040.0,35.2205,35.2205,35.1873,35.2205,29040.0
2018-01-08 14:40:00,42.43,42.46,42.42,42.45,56533.0,35.2205,35.2454,35.2122,35.2371,56533.0
2018-01-08 14:50:00,42.44,42.45,42.38,42.4,62911.0,35.2288,35.2371,35.179,35.1956,62911.0
2018-01-08 15:00:00,42.4,42.43,42.39,42.41,40912.0,35.1956,35.2205,35.1873,35.2039,40912.0
2018-01-08 15:10:00,42.41,42.42,42.38,42.41,47110.0,35.2039,35.2122,35.179,35.2039,47110.0
2018-01-08 15:20:00,42.41,42.41,42.37,42.37,38726.0,35.2039,35.2039,35.1707,35.1707,38726.0
2018-01-08 15:30:00,42.38,42.41,42.37,42.4,77204.0,35.179,35.2039,35.1707,35.1956,77204.0
2018-01-08 15:40:00,42.4,42.43,42.38,42.43,147028.0,35.1956,35.2205,35.179,35.2205,147028.0
2018-01-08 15:50:00,42.43,42.45,42.4,42.44,303146.0,35.2205,35.2371,35.1956,35.2288,303146.0
2018-01-09 09:30:00,42.37,42.5,42.36,42.44,444009.0,35.1707,35.2786,35.1624,35.2288,444009.0
2018-01-09 09:40:00,42.45,42.45,42.26,42.38,214720.0,35.2371,35.2371,35.0794,35.179,214720.0
2018-01-09 09:50:00,42.38,42.39,42.27,42.28,133726.0,35.179,35.1873,35.0877,35.096,133726.0
2018-01-09 10:00:00,42.27,42.29,42.21,42.25,157001.0,35.0877,35.1043,35.0379,35.0711,157001.0
2018-01-09 10:10:00,42.25,42.34,42.21,42.33,163528.0,35.0711,35.1458,35.0379,35.1375,163528.0
2018-01-09 10:20:00,42.33,42.38,42.26,42.27,120200.0,35.1375,35.179,35.0794,35.0877,120200.0
2018-01-09 10:30:00,42.28,42.31,42.13,42.14,147487.0,35.096,35.1209,34.9715,34.9798,147487.0
2018-01-09 10:40:00,42.14,42.24,42.14,42.2,143506.0,34.9798,35.0628,34.9798,35.0296,143506.0
2018-01-09 10:50:00,42.2,42.23,42.16,42.21,167745.0,35.0296,35.0545,34.9964,35.0379,167745.0
2018-01-09 11:00:00,42.21,42.26,42.2,42.26,96360.0,35.0379,35.0794,35.0296,35.0794,96360.0
2018-01-09 11:10:00,42.26,42.3,42.25,42.3,101394.0,35.0794,35.1126,35.0711,35.1126,101394.0
2018-01-09 11:20:00,42.3,42.3,42.23,42.24,153649.0,35.1126,35.1126,35.0545,35.0628,153649.0
2018-01-09 11:30:00,42.24,42.25,42.19,42.2,87629.0,35.0628,35.0711,35.0213,35.0296,87629.0
2018-01-09 11:40:00,42.2,42.21,42.14,42.15,122454.0,35.0296,35.0379,34.9798,34.9881,122454.0
2018-01-09 11:50:00,42.15,42.23,42.13,42.22,94654.0,34.9881,35.0545,34.9715,35.0462,94654.0
2018-01-09 12:00:00,42.22,42.22,42.13,42.15,75864.0,35.0462,35.0462,34.9715,34.9881,75864.0
2018-01-09 12:10:00,42.16,42.2,42.15,42.18,56394.0,34.9964,35.0296,34.9881,35.013,56394.0
2018-01-09 12:20:00,42.18,42.23,42.18,42.22,82210.0,35.013,35.0545,35.013,35.0462,82210.0
2018-01-09 12:30:00,42.23,42.27,42.21,42.26,86734.0,35.0545,35.0877,35.0379,35.0794,86734.0
2018-01-09 12:40:00,42.26,42.29,42.24,42.27,63257.0,35.0794,35.1043,35.0628,35.0877,63257.0
2018-01-09 12:50:00,42.27,42.3,42.26,42.27,103147.0,35.0877,35.1126,35.0794,35.0877,103147.0
2018-01-09 13:00:00,42.28,42.31,42.27,42.29,56921.0,35.096,35.1209,35.0877,35.1043,56921.0
2018-01-09 13:10:00,42.29,42.32,42.29,42.3,54328.0,35.1043,35.1292,35.1043,35.1126,54328.0
2018-01-09 13:20:00,42.3,42.32,42.28,42.32,81636.0,35.1126,35.1292,35.096,35.1292,81636.0
2018-01-09 13:30:00,42.32,42.36,42.31,42.36,72206.0,35.1292,35.1624,35.1209,35.1624,72206.0
2018-01-09 13:40:00,42.36,42.36,42.31,42.34,108932.0,35.1624,35.1624,35.1209,35.1458,108932.0
2018-01-09 13:50:00,42.35,42.35,42.32,42.33,63763.0,35.1541,35.1541,35.1292,35.1375,63763.0
2018-01-09 14:00:00,42.33,42.33,42.3,42.31,92726.0,35.1375,35.1375,35.1126,35.1209,92726.0
2018-01-09 14:10:00,42.32,42.33,42.28,42.28,80585.0,35.1292,35.1375,35.096,35.096,80585.0
2018-01-09 14:20:00,42.29,42.32,42.26,42.3,105948.0,35.1043,35.1292,35.0794,35.1126,105948.0
2018-01-09 14:30:00,42.31,42.33,42.29,42.32,73868.0,35.1209,35.1375,35.1043,35.1292,73868.0
2018-01-09 14:40:00,42.32,42.32,42.26,42.31,82899.0,35.1292,35.1292,35.0794,35.1209,82899.0
2018-01-09 14:50:00,42.3,42.33,42.26,42.3,114019.0,35.1126,35.1375,35.0794,35.1126,114019.0
2018-01-09 15:00:00,42.3,42.36,42.28,42.35,149252.0,35.1126,35.1624,35.096,35.1541,149252.0
2018-01-09 15:10:00,42.34,42.36,42.32,42.33,123377.0,35.1458,35.1624,35.1292,35.1375,123377.0
2018-01-09 15:20:00,42.34,42.35,42.24,42.25,157848.0,35.1458,35.1541,35.0628,35.0711,157848.0
2018-01-09 15:30:00,42.25,42.25,42.22,42.24,177384.0,35.0711,35.0711,35.0462,35.0628,177384.0
2018-01-09 15:40:00,42.25,42.26,42.23,42.25,156198.0,35.0711,35.0794,35.0545,35.0711,156198.0
2018-01-09 15:50:00,42.25,42.28,42.18,42.18,400202.0,35.0711,35.096,35.013,35.013,400202.0
2018-01-10 09:30:00,41.35,41.45,41.09,41.17,486858.0,34.324,34.407,34.1082,34.1746,486858.0
2018-01-10 09:40:00,41.18,41.19,40.98,41.0,328542.0,34.1829,34.1912,34.0169,34.0335,328542.0
2018-01-10 09:50:00,41.0,41.0,40.86,40.9,258798.0,34.0335,34.0335,33.9173,33.9505,258798.0
2018-01-10 10:00:00,40.89,40.9,40.72,40.78,442269.0,33.9422,33.9505,33.801,33.8508,442269.0
2018-01-10 10:10:00,40.78,40.88,40.74,40.8,382522.0,33.8508,33.9339,33.8176,33.8674,382522.0
2018-01-10 10:20:00,40.81,40.87,40.8,40.86,191992.0,33.8758,33.9256,33.8674,33.9173,191992.0
2018-01-10 10:30:00,40.86,40.86,40.75,40.76,240445.0,33.9173,33.9173,33.8259,33.8342,240445.0
2018-01-10 10:40:00,40.77,40.86,40.77,40.84,138826.0,33.8425,33.9173,33.8425,33.9007,138826.0
2018-01-10 10:50:00,40.83,40.87,40.78,40.87,67140.0,33.8924,33.9256,33.8508,33.9256,67140.0
2018-01-10 11:00:00,40.87,40.96,40.85,40.9,111851.0,33.9256,34.0003,33.909,33.9505,111851.0
2018-01-10 11:10:00,40.91,40.91,40.82,40.82,54160.0,33.9588,33.9588,33.8841,33.8841,54160.0
2018-01-10 11:20:00,40.82,40.87,40.81,40.84,83151.0,33.8841,33.9256,33.8758,33.9007,83151.0
2018-01-10 11:30:00,40.84,40.94,40.84,40.9,82507.0,33.9007,33.9837,33.9007,33.9505,82507.0
2018-01-10 11:40:00,40.91,40.95,40.9,40.94,76980.0,33.9588,33.992,33.9505,33.9837,76980.0
2018-01-10 11:50:00,40.94,40.99,40.93,40.97,70480.0,33.9837,34.0252,33.9754,34.0086,70480.0
2018-01-10 12:00:00,40.97,40.98,40.92,40.96,91767.0,34.0086,34.0169,33.9671,34.0003,91767.0
2018-01-10 12:10:00,40.96,40.99,40.93,40.96,65507.0,34.0003,34.0252,33.9754,34.0003,65507.0
2018-01-10 12:20:00,40.97,41.0,40.96,41.0,111179.0,34.0086,34.0335,34.0003,34.0335,111179.0
2018-01-10 12:30:00,41.0,41.06,40.98,41.05,223081.0,34.0335,34.0833,34.0169,34.075,223081.0
2018-01-10 12:40:00,41.05,41.14,41.05,41.14,67052.0,34.075,34.1497,34.075,34.1497,67052.0
2018-01-10 12:50:00,41.14,41.19,41.13,41.16,152439.0,34.1497,34.1912,34.1414,34.1663,152439.0
2018-01-10 13:00:00,41.15,41.21,41.1,41.19,81368.0,34.158,34.2078,34.1165,34.1912,81368.0
2018-01-10 13:10:00,41.18,41.22,41.17,41.2,56086.0,34.1829,34.2161,34.1746,34.1995,56086.0
2018-01-10 13:20:00,41.19,41.23,41.17,41.21,53893.0,34.1912,34.2244,34.1746,34.2078,53893.0
2018-01-10 13:30:00,41.21,41.3,41.2,41.29,70835.0,34.2078,34.2825,34.1995,34.2742,70835.0
2018-01-10 13:40:00,41.29,41.3,41.24,41.27,67653.0,34.2742,34.2825,34.2327,34.2576,67653.0
2018-01-10 13:50:00,41.27,41.31,41.26,41.29,66583.0,34.2576,34.2908,34.2493,34.2742,66583.0
2018-01-10 14:00:00,41.29,41.31,41.23,41.25,119293.0,34.2742,34.2908,34.2244,34.241,119293.0
2018-01-10 14:10:00,41.24,41.25,41.2,41.21,57350.0,34.2327,34.241,34.1995,34.2078,57350.0
2018-01-10 14:20:00,41.2,41.21,41.14,41.16,83422.0,34.1995,34.2078,34.1497,34.1663,83422.0
2018-01-10 14:30:00,41.16,41.22,41.15,41.16,69292.0,34.1663,34.2161,34.158,34.1663,69292.0
2018-01-10 14:40:00,41.16,41.22,41.12,41.22,189852.0,34.1663,34.2161,34.1331,34.2161,189852.0
2018-01-10 14:50:00,41.22,41.28,41.21,41.26,78796.0,34.2161,34.2659,34.2078,34.2493,78796.0
2018-01-10 15:00:00,41.26,41.29,41.21,41.27,122344.0,34.2493,34.2742,34.2078,34.2576,122344.0
2018-01-10 15:10:00,41.26,41.28,41.24,41.28,105231.0,34.2493,34.2659,34.2327,34.2659,105231.0
2018-01-10 15:20:00,41.27,41.28,41.25,41.26,172829.0,34.2576,34.2659,34.241,34.2493,172829.0
2018-01-10 15:30:00,41.26,41.34,41.25,41.34,128317.0,34.2493,34.3157,34.241,34.3157,128317.0
2018-01-10 15:40:00,41.34,41.35,41.27,41.3,267428.0,34.3157,34.324,34.2576,34.2825,267428.0
2018-01-10 15:50:00,41.31,41.31,41.28,41.29,367150.0,34.2908,34.2908,34.2659,34.2742,367150.0
2018-01-11 09:30:00,41.22,41.27,41.16,41.24,173682.0,34.2161,34.2576,34.1663,34.2327,173682.0
2018-01-11 09:40:00,41.23,41.3,41.2,41.3,97689.0,34.2244,34.2825,34.1995,34.2825,97689.0
2018-01-11 09:50:00,41.3,41.31,41.26,41.31,166017.0,34.2825,34.2908,34.2493,34.2908,166017.0
2018-01-11 10:00:00,41.3,41.4,41.3,41.34,198551.0,34.2825,34.3655,34.2825,34.3157,198551.0
2018-01-11 10:10:00,41.34,41.34,41.19,41.2,224372.0,34.3157,34.3157,34.1912,34.1995,224372.0
2018-01-11 10:20:00,41.19,41.19,41.09,41.12,142838.0,34.1912,34.1912,34.1082,34.1331,142838.0
2018-01-11 10:30:00,41.11,41.12,41.02,41.09,192903.0,34.1248,34.1331,34.0501,34.1082,192903.0
2018-01-11 10:40:00,41.1,41.17,41.09,41.15,132303.0,34.1165,34.1746,34.1082,34.158,132303.0
2018-01-11 10:50:00,41.15,41.19,41.13,41.17,117584.0,34.158,34.1912,34.1414,34.1746,117584.0
2018-01-11 11:00:00,41.17,41.19,41.13,41.19,179617.0,34.1746,34.1912,34.1414,34.1912,179617.0
2018-01-11 11:10:00,41.19,41.19,41.15,41.16,115938.0,34.1912,34.1912,34.158,34.1663,115938.0
2018-01-11 11:20:00,41.16,41.22,41.12,41.14,187825.0,34.1663,34.2161,34.1331,34.1497,187825.0
2018-01-11 11:30:00,41.13,41.15,41.12,41.15,72494.0,34.1414,34.158,34.1331,34.158,72494.0
2018-01-11 11:40:00,41.15,41.15,41.1,41.12,54981.0,34.158,34.158,34.1165,34.1331,54981.0
2018-01-11 11:50:00,41.13,41.15,41.12,41.13,50972.0,34.1414,34.158,34.1331,34.1414,50972.0
2018-01-11 12:00:00,41.13,41.13,41.1,41.12,30599.0,34.1414,34.1414,34.1165,34.1331,30599.0
2018-01-11 12:10:00,41.12,41.12,41.1,41.11,43569.0,34.1331,34.1331,34.1165,34.1248,43569.0
2018-01-11 12:20:00,41.11,41.11,41.06,41.09,89412.0,34.1248,34.1248,34.0833,34.1082,89412.0
2018-01-11 12:30:00,41.09,41.11,41.08,41.1,78133.0,34.1082,34.1248,34.0999,34.1165,78133.0
2018-01-11 12:40:00,41.1,41.1,41.06,41.08,73778.0,34.1165,34.1165,34.0833,34.0999,73778.0
2018-01-11 12:50:00,41.08,41.09,41.05,41.09,38807.0,34.0999,34.1082,34.075,34.1082,38807.0
2018-01-11 13:00:00,41.09,41.1,41.06,41.07,70402.0,34.1082,34.1165,34.0833,34.0916,70402.0
2018-01-11 13:10:00,41.07,41.08,41.05,41.07,77462.0,34.0916,34.0999,34.075,34.0916,77462.0
2018-01-11 13:20:00,41.07,41.08,41.06,41.07,63641.0,34.0916,34.0999,34.0833,34.0916,63641.0
2018-01-11 13:30:00,41.07,41.07,41.05,41.07,72483.0,34.0916,34.0916,34.075,34.0916,72483.0
2018-01-11 13:40:00,41.06,41.07,41.01,41.03,315272.0,34.0833,34.0916,34.0418,34.0584,315272.0
2018-01-11 13:50:00,41.02,41.05,41.01,41.02,50854.0,34.0501,34.075,34.0418,34.0501,50854.0
2018-01-11 14:00:00,41.01,41.02,40.98,40.98,36048.0,34.0418,34.0501,34.0169,34.0169,36048.0
2018-01-11 14:10:00,40.98,41.01,40.97,41.01,113936.0,34.0169,34.0418,34.0086,34.0418,113936.0
2018-01-11 14:20:00,41.0,41.01,40.97,40.97,168099.0,34.0335,34.0418,34.0086,34.0086,168099.0
2018-01-11 14:30:00,40.98,40.98,40.95,40.96,71521.0,34.0169,34.0169,33.992,34.0003,71521.0
2018-01-11 14:40:00,40.95,41.05,40.95,41.04,256748.0,33.992,34.075,33.992,34.0667,256748.0
2018-01-11 14:50:00,41.04,41.04,41.01,41.02,321801.0,34.0667,34.0667,34.0418,34.0501,321801.0
2018-01-11 15:00:00,41.02,41.02,40.97,41.01,72567.0,34.0501,34.0501,34.0086,34.0418,72567.0
2018-01-11 15:10:00,41.01,41.02,40.99,41.02,70599.0,34.0418,34.0501,34.0252,34.0501,70599.0
2018-01-11 15:20:00,41.02,41.06,41.01,41.05,86747.0,34.0501,34.0833,34.0418,34.075,86747.0
2018-01-11 15:30:00,41.05,41.07,41.02,41.03,124029.0,34.075,34.0916,34.0501,34.0584,124029.0
2018-01-11 15:40:00,41.02,41.03,41.01,41.03,116542.0,34.0501,34.0584,34.0418,34.0584,116542.0
2018-01-11 15:50:00,41.03,41.07,41.01,41.03,473591.0,34.0584,34.0916,34.0418,34.0584,473591.0
2018-01-12 09:30:00,41.05,41.05,40.76,40.95,597767.0,34.075,34.075,33.8342,33.992,597767.0
2018-01-12 09:40:00,40.94,41.01,40.93,40.98,247359.0,33.9837,34.0418,33.9754,34.0169,247359.0
2018-01-12 09:50:00,40.98,41.0,40.92,40.94,174043.0,34.0169,34.0335,33.9671,33.9837,174043.0
2018-01-12 10:00:00,40.95,41.07,40.94,41.03,155092.0,33.992,34.0916,33.9837,34.0584,155092.0
2018-01-12 10:10:00,41.04,41.15,41.04,41.14,146100.0,34.0667,34.158,34.0667,34.1497,146100.0
2018-01-12 10:20:00,41.15,41.17,41.13,41.16,84165.0,34.158,34.1746,34.1414,34.1663,84165.0
2018-01-12 10:30:00,41.16,41.18,41.08,41.13,89229.0,34.1663,34.1829,34.0999,34.1414,89229.0
2018-01-12 10:40:00,41.13,41.15,41.12,41.15,112023.0,34.1414,34.158,34.1331,34.158,112023.0
2018-01-12 10:50:00,41.15,41.17,41.11,41.12,114724.0,34.158,34.1746,34.1248,34.1331,114724.0
2018-01-12 11:00:00,41.12,41.15,41.09,41.09,184961.0,34.1331,34.158,34.1082,34.1082,184961.0
2018-01-12 11:10:00,41.1,41.12,41.05,41.08,141640.0,34.1165,34.1331,34.075,34.0999,141640.0
2018-01-12 11:20:00,41.08,41.12,41.06,41.12,117293.0,34.0999,34.1331,34.0833,34.1331,117293.0
2018-01-12 11:30:00,41.12,41.15,41.11,41.15,65511.0,34.1331,34.158,34.1248,34.158,65511.0
2018-01-12 11:40:00,41.15,41.17,41.12,41.15,106700.0,34.158,34.1746,34.1331,34.158,106700.0
2018-01-12 11:50:00,41.16,41.18,41.14,41.16,98717.0,34.1663,34.1829,34.1497,34.1663,98717.0
2018-01-12 12:00:00,41.16,41.19,41.15,41.19,58744.0,34.1663,34.1912,34.158,34.1912,58744.0
2018-01-12 12:10:00,41.19,41.19,41.18,41.19,41186.0,34.1912,34.1912,34.1829,34.1912,41186.0
2018-01-12 12:20:00,41.19,41.19,41.15,41.16,57035.0,34.1912,34.1912,34.158,34.1663,57035.0
2018-01-12 12:30:00,41.16,41.19,41.15,41.19,56848.0,34.1663,34.1912,34.158,34.1912,56848.0
2018-01-12 12:40:00,41.19,41.2,41.17,41.18,57961.0,34.1912,34.1995,34.1746,34.1829,57961.0
2018-01-12 12:50:00,41.18,41.21,41.17,41.2,39681.0,34.1829,34.2078,34.1746,34.1995,39681.0
2018-01-12 13:00:00,41.21,41.21,41.14,41.14,43344.0,34.2078,34.2078,34.1497,34.1497,43344.0
2018-01-12 13:10:00,41.15,41.15,41.1,41.12,42131.0,34.158,34.158,34.1165,34.1331,42131.0
2018-01-12 13:20:00,41.12,41.16,41.11,41.16,62202.0,34.1331,34.1663,34.1248,34.1663,62202.0
2018-01-12 13:30:00,41.15,41.17,41.14,41.16,39746.0,34.158,34.1746,34.1497,34.1663,39746.0
2018-01-12 13:40:00,41.16,41.23,41.16,41.21,81704.0,34.1663,34.2244,34.1663,34.2078,81704.0
2018-01-12 13:50:00,41.21,41.23,41.17,41.21,52609.0,34.2078,34.2244,34.1746,34.2078,52609.0
2018-01-12 14:00:00,41.21,41.23,41.2,41.2,42110.0,34.2078,34.2244,34.1995,34.1995,42110.0
2018-01-12 14:10:00,41.21,41.26,41.2,41.24,57720.0,34.2078,34.2493,34.1995,34.2327,57720.0
2018-01-12 14:20:00,41.24,41.24,41.21,41.23,52810.0,34.2327,34.2327,34.2078,34.2244,52810.0
2018-01-12 14:30:00,41.24,41.25,41.2,41.24,108048.0,34.2327,34.241,34.1995,34.2327,108048.0
2018-01-12 14:40:00,41.25,41.25,41.21,41.22,61910.0,34.241,34.241,34.2078,34.2161,61910.0
2018-01-12 14:50:00,41.23,41.23,41.21,41.22,52029.0,34.2244,34.2244,34.2078,34.2161,52029.0
2018-01-12 15:00:00,41.22,41.28,41.21,41.26,58558.0,34.2161,34.2659,34.2078,34.2493,58558.0
2018-01-12 15:10:00,41.26,41.26,41.22,41.23,146657.0,34.2493,34.2493,34.2161,34.2244,146657.0
2018-01-12 15:20:00,41.24,41.26,41.22,41.26,79919.0,34.2327,34.2493,34.2161,34.2493,79919.0
2018-01-12 15:30:00,41.26,41.3,41.24,41.29,197739.0,34.2493,34.2825,34.2327,34.2742,197739.0
2018-01-12 15:40:00,41.29,41.29,41.26,41.27,111899.0,34.2742,34.2742,34.2493,34.2576,111899.0
2018-01-12 15:50:00,41.27,41.29,41.12,41.19,610262.0,34.2576,34.2742,34.1331,34.1912,610262.0
2018-01-16 09:30:00,42.01,42.29,41.81,42.23,613486.0,34.8719,35.1043,34.7058,35.0545,613486.0
2018-01-16 09:40:00,42.24,42.35,42.23,42.25,565492.0,35.0628,35.1541,35.0545,35.0711,565492.0
2018-01-16 09:50:00,42.25,42.28,42.21,42.26,402298.0,35.0711,35.096,35.0379,35.0794,402298.0
2018-01-16 10:00:00,42.27,42.27,42.22,42.23,374389.0,35.0877,35.0877,35.0462,35.0545,374389.0
2018-01-16 10:10:00,42.23,42.34,42.23,42.32,197304.0,35.0545,35.1458,35.0545,35.1292,197304.0
2018-01-16 10:20:00,42.32,42.32,42.21,42.24,222007.0,35.1292,35.1292,35.0379,35.0628,222007.0
2018-01-16 10:30:00,42.24,42.24,42.08,42.12,161949.0,35.0628,35.0628,34.93,34.9632,161949.0
2018-01-16 10:40:00,42.12,42.17,42.08,42.16,111954.0,34.9632,35.0047,34.93,34.9964,111954.0
2018-01-16 10:50:00,42.16,42.22,42.13,42.22,125558.0,34.9964,35.0462,34.9715,35.0462,125558.0
2018-01-16 11:00:00,42.21,42.24,42.11,42.12,111823.0,35.0379,35.0628,34.9549,34.9632,111823.0
2018-01-16 11:10:00,42.12,42.18,42.11,42.16,145368.0,34.9632,35.013,34.9549,34.9964,145368.0
2018-01-16 11:20:00,42.17,42.18,42.06,42.08,111625.0,35.0047,35.013,34.9134,34.93,111625.0
2018-01-16 11:30:00,42.07,42.23,42.04,42.21,191982.0,34.9217,35.0545,34.8968,35.0379,191982.0
2018-01-16 11:40:00,42.2,42.22,42.12,42.19,139221.0,35.0296,35.0462,34.9632,35.0213,139221.0
2018-01-16 11:50:00,42.18,42.21,42.12,42.15,134929.0,35.013,35.0379,34.9632,34.9881,134929.0
2018-01-16 12:00:00,42.15,42.21,42.15,42.19,112931.0,34.9881,35.0379,34.9881,35.0213,112931.0
2018-01-16 12:10:00,42.2,42.26,42.2,42.26,71868.0,35.0296,35.0794,35.0296,35.0794,71868.0
2018-01-16 12:20:00,42.25,42.25,42.19,42.22,113521.0,35.0711,35.0711,35.0213,35.0462,113521.0
2018-01-16 12:30:00,42.23,42.25,42.2,42.24,103088.0,35.0545,35.0711,35.0296,35.0628,103088.0
2018-01-16 12:40:00,42.25,42.25,42.19,42.24,181933.0,35.0711,35.0711,35.0213,35.0628,181933.0
2018-01-16 12:50:00,42.23,42.25,42.21,42.25,138381.0,35.0545,35.0711,35.0379,35.0711,138381.0
2018-01-16 13:00:00,42.25,42.27,42.21,42.25,193518.0,35.0711,35.0877,35.0379,35.0711,193518.0
2018-01-16 13:10:00,42.25,42.3,42.24,42.29,99730.0,35.0711,35.1126,35.0628,35.1043,99730.0
2018-01-16 13:20:00,42.29,42.29,42.25,42.27,98570.0,35.1043,35.1043,35.0711,35.0877,98570.0
2018-01-16 13:30:00,42.27,42.28,42.24,42.28,70819.0,35.0877,35.096,35.0628,35.096,70819.0
2018-01-16 13:40:00,42.28,42.31,42.26,42.26,148019.0,35.096,35.1209,35.0794,35.0794,148019.0
2018-01-16 13:50:00,42.27,42.27,42.23,42.26,125245.0,35.0877,35.0877,35.0545,35.0794,125245.0
2018-01-16 14:00:00,42.26,42.26,42.23,42.25,279547.0,35.0794,35.0794,35.0545,35.0711,279547.0
2018-01-16 14:10:00,42.25,42.28,42.21,42.25,295807.0,35.0711,35.096,35.0379,35.0711,295807.0
2018-01-16 14:20:00,42.24,42.28,42.23,42.25,225440.0,35.0628,35.096,35.0545,35.0711,225440.0
2018-01-16 14:30:00,42.24,42.29,42.23,42.23,152652.0,35.0628,35.1043,35.0545,35.0545,152652.0
2018-01-16 14:40:00,42.23,42.28,42.1,42.19,499157.0,35.0545,35.096,34.9466,35.0213,499157.0
2018-01-16 14:50:00,42.2,42.25,42.18,42.19,116408.0,35.0296,35.0711,35.013,35.0213,116408.0
2018-01-16 15:00:00,42.2,42.31,42.19,42.3,73305.0,35.0296,35.1209,35.0213,35.1126,73305.0
2018-01-16 15:10:00,42.3,42.31,42.2,42.23,110444.0,35.1126,35.1209,35.0296,35.0545,110444.0
2018-01-16 15:20:00,42.23,42.31,42.2,42.28,108626.0,35.0545,35.1209,35.0296,35.096,108626.0
2018-01-16 15:30:00,42.28,42.31,42.24,42.27,120548.0,35.096,35.1209,35.0628,35.0877,120548.0
2018-01-16 15:40:00,42.27,42.32,42.23,42.32,219342.0,35.0877,35.1292,35.0545,35.1292,219342.0
2018-01-16 15:50:00,42.31,42.32,42.19,42.22,788337.0,35.1209,35.1292,35.0213,35.0462,788337.0
2018-01-17 09:30:00,42.66,42.81,42.59,42.75,353852.0,35.4114,35.5359,35.3533,35.4861,353852.0
2018-01-17 09:40:00,42.75,42.75,42.58,42.63,179792.0,35.4861,35.4861,35.345,35.3865,179792.0
2018-01-17 09:50:00,42.64,42.69,42.53,42.56,141323.0,35.3948,35.4363,35.3035,35.3284,141323.0
2018-01-17 10:00:00,42.56,42.64,42.51,42.6,204013.0,35.3284,35.3948,35.2869,35.3616,204013.0
2018-01-17 10:10:00,42.61,42.64,42.58,42.63,196250.0,35.3699,35.3948,35.345,35.3865,196250.0
2018-01-17 10:20:00,42.63,42.66,42.55,42.57,113908.0,35.3865,35.4114,35.3201,35.3367,113908.0
2018-01-17 10:30:00,42.58,42.64,42.57,42.61,94711.0,35.345,35.3948,35.3367,35.3699,94711.0
2018-01-17 10:40:00,42.6,42.63,42.56,42.61,146263.0,35.3616,35.3865,35.3284,35.3699,146263.0
2018-01-17 10:50:00,42.62,42.62,42.57,42.59,171440.0,35.3782,35.3782,35.3367,35.3533,171440.0
2018-01-17 11:00:00,42.59,42.59,42.5,42.57,131186.0,35.3533,35.3533,35.2786,35.3367,131186.0
2018-01-17 11:10:00,42.57,42.75,42.56,42.72,174143.0,35.3367,35.4861,35.3284,35.4612,174143.0
2018-01-17 11:20:00,42.72,42.75,42.67,42.71,59193.0,35.4612,35.4861,35.4197,35.4529,59193.0
2018-01-17 11:30:00,42.71,42.75,42.7,42.75,127889.0,35.4529,35.4861,35.4446,35.4861,127889.0
2018-01-17 11:40:00,42.74,42.79,42.74,42.77,100853.0,35.4778,35.5193,35.4778,35.5027,100853.0
2018-01-17 11:50:00,42.77,42.85,42.77,42.82,86553.0,35.5027,35.5691,35.5027,35.5442,86553.0
2018-01-17 12:00:00,42.83,42.87,42.81,42.84,77708.0,35.5525,35.5857,35.5359,35.5608,77708.0
2018-01-17 12:10:00,42.84,42.91,42.84,42.91,43013.0,35.5608,35.6189,35.5608,35.6189,43013.0
2018-01-17 12:20:00,42.91,43.0,42.9,42.99,269412.0,35.6189,35.6936,35.6106,35.6853,269412.0
2018-01-17 12:30:00,42.98,43.06,42.98,43.05,165505.0,35.677,35.7434,35.677,35.7351,165505.0
2018-01-17 12:40:00,43.06,43.06,42.99,43.02,75510.0,35.7434,35.7434,35.6853,35.7102,75510.0
2018-01-17 12:50:00,43.02,43.03,43.0,43.02,50103.0,35.7102,35.7185,35.6936,35.7102,50103.0
2018-01-17 13:00:00,43.01,43.03,42.99,43.01,161286.0,35.7019,35.7185,35.6853,35.7019,161286.0
2018-01-17 13:10:00,43.01,43.03,43.0,43.02,63164.0,35.7019,35.7185,35.6936,35.7102,63164.0
2018-01-17 13:20:00,43.02,43.11,43.02,43.09,138867.0,35.7102,35.7849,35.7102,35.7683,138867.0
2018-01-17 13:30:00,43.09,43.09,43.02,43.05,107080.0,35.7683,35.7683,35.7102,35.7351,107080.0
2018-01-17 13:40:00,43.05,43.08,43.03,43.06,90721.0,35.7351,35.76,35.7185,35.7434,90721.0
2018-01-17 13:50:00,43.07,43.09,43.04,43.08,123654.0,35.7517,35.7683,35.7268,35.76,123654.0
2018-01-17 14:00:00,43.08,43.15,43.06,43.11,244642.0,35.76,35.8181,35.7434,35.7849,244642.0
2018-01-17 14:10:00,43.11,43.17,43.1,43.17,109868.0,35.7849,35.8348,35.7766,35.8348,109868.0
2018-01-17 14:20:00,43.16,43.17,43.08,43.15,108961.0,35.8264,35.8348,35.76,35.8181,108961.0
2018-01-17 14:30:00,43.15,43.18,43.13,43.17,225691.0,35.8181,35.8431,35.8015,35.8348,225691.0
2018-01-17 14:40:00,43.16,43.19,43.14,43.18,88553.0,35.8264,35.8514,35.8098,35.8431,88553.0
2018-01-17 14:50:00,43.19,43.19,43.16,43.17,180347.0,35.8514,35.8514,35.8264,35.8348,180347.0
2018-01-17 15:00:00,43.16,43.25,43.16,43.23,152360.0,35.8264,35.9012,35.8264,35.8846,152360.0
2018-01-17 15:10:00,43.24,43.27,43.23,43.25,113219.0,35.8929,35.9178,35.8846,35.9012,113219.0
2018-01-17 15:20:00,43.25,43.26,43.19,43.21,389521.0,35.9012,35.9095,35.8514,35.868,389521.0
2018-01-17 15:30:00,43.21,43.26,43.2,43.23,150590.0,35.868,35.9095,35.8597,35.8846,150590.0
2018-01-17 15:40:00,43.24,43.25,43.18,43.19,204833.0,35.8929,35.9012,35.8431,35.8514,204833.0
2018-01-17 15:50:00,43.19,43.23,43.05,43.12,610700.0,35.8514,35.8846,35.7351,35.7932,610700.0
2018-01-18 09:30:00,43.86,44.33,43.5,44.28,1041315.0,36.4075,36.7976,36.1087,36.7561,1041315.0
2018-01-18 09:40:00,44.3,44.3,44.15,44.3,614848.0,36.7727,36.7727,36.6482,36.7727,614848.0
2018-01-18 09:50:00,44.28,44.34,44.17,44.3,937174.0,36.7561,36.8059,36.6648,36.7727,937174.0
2018-01-18 10:00:00,44.31,44.36,44.16,44.3,1126488.0,36.781,36.8226,36.6565,36.7727,1126488.0
2018-01-18 10:10:00,44.27,44.33,44.2,44.29,274746.0,36.7478,36.7976,36.6897,36.7644,274746.0
2018-01-18 10:20:00,44.28,44.36,44.22,44.36,466946.0,36.7561,36.8226,36.7063,36.8226,466946.0
2018-01-18 10:30:00,44.36,44.46,44.34,44.45,545467.0,36.8226,36.9056,36.8059,36.8973,545467.0
2018-01-18 10:40:00,44.44,44.54,44.35,44.46,348290.0,36.889,36.972,36.8142,36.9056,348290.0
2018-01-18 10:50:00,44.44,44.55,44.44,44.51,226944.0,36.889,36.9803,36.889,36.9471,226944.0
2018-01-18 11:00:00,44.51,44.61,44.48,44.6,112750.0,36.9471,37.0301,36.9222,37.0218,112750.0
2018-01-18 11:10:00,44.59,44.61,44.5,44.54,110038.0,37.0135,37.0301,36.9388,36.972,110038.0
2018-01-18 11:20:00,44.54,44.57,44.45,44.52,180249.0,36.972,36.9969,36.8973,36.9554,180249.0
2018-01-18 11:30:00,44.52,44.58,44.48,44.5,168013.0,36.9554,37.0052,36.9222,36.9388,168013.0
2018-01-18 11:40:00,44.5,44.58,44.47,44.52,153270.0,36.9388,37.0052,36.9139,36.9554,153270.0
2018-01-18 11:50:00,44.52,44.6,44.51,44.53,133318.0,36.9554,37.0218,36.9471,36.9637,133318.0
2018-01-18 12:00:00,44.53,44.62,44.53,44.62,91400.0,36.9637,37.0384,36.9637,37.0384,91400.0
2018-01-18 12:10:00,44.62,44.7,44.58,44.69,223746.0,37.0384,37.1048,37.0052,37.0965,223746.0
2018-01-18 12:20:00,44.7,44.8,44.67,44.69,377531.0,37.1048,37.1878,37.0799,37.0965,377531.0
2018-01-18 12:30:00,44.69,44.77,44.69,44.74,202216.0,37.0965,37.1629,37.0965,37.138,202216.0
2018-01-18 12:40:00,44.75,44.75,44.6,44.65,64184.0,37.1463,37.1463,37.0218,37.0633,64184.0
2018-01-18 12:50:00,44.65,44.67,44.55,44.58,86477.0,37.0633,37.0799,36.9803,37.0052,86477.0
2018-01-18 13:00:00,44.59,44.67,44.57,44.64,130170.0,37.0135,37.0799,36.9969,37.055,130170.0
2018-01-18 13:10:00,44.64,44.71,44.59,44.59,213138.0,37.055,37.1131,37.0135,37.0135,213138.0
2018-01-18 13:20:00,44.6,44.65,44.59,44.61,63633.0,37.0218,37.0633,37.0135,37.0301,63633.0
2018-01-18 13:30:00,44.61,44.66,44.59,44.66,86083.0,37.0301,37.0716,37.0135,37.0716,86083.0
2018-01-18 13:40:00,44.66,44.74,44.65,44.69,118312.0,37.0716,37.138,37.0633,37.0965,118312.0
2018-01-18 13:50:00,44.69,44.75,44.67,44.71,133639.0,37.0965,37.1463,37.0799,37.1131,133639.0
2018-01-18 14:00:00,44.71,44.8,44.69,44.79,175774.0,37.1131,37.1878,37.0965,37.1795,175774.0
2018-01-18 14:10:00,44.78,44.81,44.74,44.78,123192.0,37.1712,37.1961,37.138,37.1712,123192.0
2018-01-18 14:20:00,44.77,44.82,44.77,44.82,55811.0,37.1629,37.2044,37.1629,37.2044,55811.0
2018-01-18 14:30:00,44.82,44.82,44.75,44.76,131897.0,37.2044,37.2044,37.1463,37.1546,131897.0
2018-01-18 14:40:00,44.75,44.79,44.75,44.77,127815.0,37.1463,37.1795,37.1463,37.1629,127815.0
2018-01-18 14:50:00,44.76,44.85,44.76,44.84,124949.0,37.1546,37.2293,37.1546,37.221,124949.0
2018-01-18 15:00:00,44.83,44.84,44.73,44.79,204334.0,37.2127,37.221,37.1297,37.1795,204334.0
2018-01-18 15:10:00,44.79,44.81,44.75,44.79,85850.0,37.1795,37.1961,37.1463,37.1795,85850.0
2018-01-18 15:20:00,44.79,44.79,44.68,44.71,160399.0,37.1795,37.1795,37.0882,37.1131,160399.0
2018-01-18 15:30:00,44.71,44.72,44.59,44.69,244914.0,37.1131,37.1214,37.0135,37.0965,244914.0
2018-01-18 15:40:00,44.69,44.76,44.66,44.71,359829.0,37.0965,37.1546,37.0716,37.1131,359829.0
2018-01-18 15:50:00,44.71,44.71,44.56,44.57,748963.0,37.1131,37.1131,36.9886,36.9969,748963.0
2018-01-19 09:30:00,45.07,45.54,45.06,45.51,654755.0,37.4119,37.8021,37.4036,37.7771,654755.0
2018-01-19 09:40:00,45.52,45.52,45.35,45.37,456524.0,37.7854,37.7854,37.6443,37.6609,456524.0
2018-01-19 09:50:00,45.37,45.37,45.06,45.08,356772.0,37.6609,37.6609,37.4036,37.4202,356772.0
2018-01-19 10:00:00,45.07,45.08,44.84,44.88,375854.0,37.4119,37.4202,37.221,37.2542,375854.0
2018-01-19 10:10:00,44.88,44.96,44.83,44.85,203310.0,37.2542,37.3206,37.2127,37.2293,203310.0
2018-01-19 10:20:00,44.84,44.87,44.75,44.85,160826.0,37.221,37.2459,37.1463,37.2293,160826.0
2018-01-19 10:30:00,44.85,44.87,44.75,44.84,320009.0,37.2293,37.2459,37.1463,37.221,320009.0
2018-01-19 10:40:00,44.85,44.85,44.65,44.69,148254.0,37.2293,37.2293,37.0633,37.0965,148254.0
2018-01-19 10:50:00,44.69,44.77,44.61,44.77,166066.0,37.0965,37.1629,37.0301,37.1629,166066.0
2018-01-19 11:00:00,44.77,44.77,44.66,44.72,129497.0,37.1629,37.1629,37.0716,37.1214,129497.0
2018-01-19 11:10:00,44.72,44.8,44.71,44.79,123888.0,37.1214,37.1878,37.1131,37.1795,123888.0
2018-01-19 11:20:00,44.8,44.85,44.76,44.81,84316.0,37.1878,37.2293,37.1546,37.1961,84316.0
2018-01-19 11:30:00,44.82,44.92,44.82,44.91,105132.0,37.2044,37.2874,37.2044,37.2791,105132.0
2018-01-19 11:40:00,44.91,44.97,44.89,44.93,97599.0,37.2791,37.3289,37.2625,37.2957,97599.0
2018-01-19 11:50:00,44.92,44.93,44.83,44.85,67055.0,37.2874,37.2957,37.2127,37.2293,67055.0
2018-01-19 12:00:00,44.84,44.85,44.76,44.78,100471.0,37.221,37.2293,37.1546,37.1712,100471.0
2018-01-19 12:10:00,44.79,44.79,44.72,44.75,112211.0,37.1795,37.1795,37.1214,37.1463,112211.0
2018-01-19 12:20:00,44.75,44.75,44.66,44.75,158182.0,37.1463,37.1463,37.0716,37.1463,158182.0
2018-01-19 12:30:00,44.74,44.76,44.7,44.76,41943.0,37.138,37.1546,37.1048,37.1546,41943.0
2018-01-19 12:40:00,44.76,44.76,44.71,44.73,93141.0,37.1546,37.1546,37.1131,37.1297,93141.0
2018-01-19 12:50:00,44.73,44.76,44.71,44.73,52699.0,37.1297,37.1546,37.1131,37.1297,52699.0
2018-01-19 13:00:00,44.73,44.73,44.68,44.7,68316.0,37.1297,37.1297,37.0882,37.1048,68316.0
2018-01-19 13:10:00,44.7,44.72,44.69,44.71,69852.0,37.1048,37.1214,37.0965,37.1131,69852.0
2018-01-19 13:20:00,44.71,44.73,44.67,44.72,78492.0,37.1131,37.1297,37.0799,37.1214,78492.0
2018-01-19 13:30:00,44.72,44.75,44.68,44.68,72793.0,37.1214,37.1463,37.0882,37.0882,72793.0
2018-01-19 13:40:00,44.68,44.68,44.61,44.63,109420.0,37.0882,37.0882,37.0301,37.0467,109420.0
2018-01-19 13:50:00,44.63,44.66,44.61,44.63,59663.0,37.0467,37.0716,37.0301,37.0467,59663.0
2018-01-19 14:00:00,44.64,44.67,44.62,44.66,93656.0,37.055,37.0799,37.0384,37.0716,93656.0
2018-01-19 14:10:00,44.66,44.66,44.64,44.65,38761.0,37.0716,37.0716,37.055,37.0633,38761.0
2018-01-19 14:20:00,44.66,44.67,44.58,44.59,148891.0,37.0716,37.0799,37.0052,37.0135,148891.0
2018-01-19 14:30:00,44.6,44.69,44.6,44.66,96635.0,37.0218,37.0965,37.0218,37.0716,96635.0
2018-01-19 14:40:00,44.66,44.69,44.63,44.67,72463.0,37.0716,37.0965,37.0467,37.0799,72463.0
2018-01-19 14:50:00,44.67,44.7,44.64,44.68,84182.0,37.0799,37.1048,37.055,37.0882,84182.0
2018-01-19 15:00:00,44.67,44.73,44.64,44.72,77370.0,37.0799,37.1297,37.055,37.1214,77370.0
2018-01-19 15:10:00,44.71,44.73,44.69,44.7,51679.0,37.1131,37.1297,37.0965,37.1048,51679.0
2018-01-19 15:20:00,44.7,44.77,44.69,44.76,97729.0,37.1048,37.1629,37.0965,37.1546,97729.0
2018-01-19 15:30:00,44.76,44.77,44.68,44.69,113536.0,37.1546,37.1629,37.0882,37.0965,113536.0
2018-01-19 15:40:00,44.68,44.72,44.65,44.68,198755.0,37.0882,37.1214,37.0633,37.0882,198755.0
2018-01-19 15:50:00,44.68,44.72,44.66,44.68,415147.0,37.0882,37.1214,37.0716,37.0882,415147.0
2018-01-22 09:30:00,46.0,46.32,45.94,46.05,871802.0,38.1839,38.4495,38.1341,38.2254,871802.0
2018-01-22 09:40:00,46.05,46.18,46.01,46.16,475544.0,38.2254,38.3333,38.1922,38.3167,475544.0
2018-01-22 09:50:00,46.16,46.35,46.11,46.16,438325.0,38.3167,38.4744,38.2752,38.3167,438325.0
2018-01-22 10:00:00,46.17,46.19,46.02,46.13,227514.0,38.325,38.3416,38.2005,38.2918,227514.0
2018-01-22 10:10:00,46.13,46.3,46.11,46.25,246860.0,38.2918,38.4329,38.2752,38.3914,246860.0
2018-01-22 10:20:00,46.26,46.26,46.17,46.25,194379.0,38.3997,38.3997,38.325,38.3914,194379.0
2018-01-22 10:30:00,46.25,46.3,46.19,46.3,181646.0,38.3914,38.4329,38.3416,38.4329,181646.0
2018-01-22 10:40:00,46.3,46.34,46.12,46.12,263780.0,38.4329,38.4661,38.2835,38.2835,263780.0
2018-01-22 10:50:00,46.12,46.22,46.08,46.08,247151.0,38.2835,38.3665,38.2503,38.2503,247151.0
2018-01-22 11:00:00,46.09,46.14,46.07,46.12,253799.0,38.2586,38.3001,38.242,38.2835,253799.0
2018-01-22 11:10:00,46.12,46.16,46.08,46.15,273880.0,38.2835,38.3167,38.2503,38.3084,273880.0
2018-01-22 11:20:00,46.15,46.21,46.14,46.18,124493.0,38.3084,38.3582,38.3001,38.3333,124493.0
2018-01-22 11:30:00,46.18,46.27,46.15,46.24,86291.0,38.3333,38.408,38.3084,38.3831,86291.0
2018-01-22 11:40:00,46.23,46.26,46.22,46.25,165311.0,38.3748,38.3997,38.3665,38.3914,165311.0
2018-01-22 11:50:00,46.25,46.26,46.22,46.26,59479.0,38.3914,38.3997,38.3665,38.3997,59479.0
2018-01-22 12:00:00,46.26,46.29,46.23,46.27,61772.0,38.3997,38.4246,38.3748,38.408,61772.0
2018-01-22 12:10:00,46.28,46.29,46.24,46.28,150285.0,38.4163,38.4246,38.3831,38.4163,150285.0
2018-01-22 12:20:00,46.27,46.29,46.22,46.23,59675.0,38.408,38.4246,38.3665,38.3748,59675.0
2018-01-22 12:30:00,46.23,46.26,46.21,46.22,81230.0,38.3748,38.3997,38.3582,38.3665,81230.0
2018-01-22 12:40:00,46.22,46.26,46.21,46.23,76027.0,38.3665,38.3997,38.3582,38.3748,76027.0
2018-01-22 12:50:00,46.23,46.27,46.21,46.23,81926.0,38.3748,38.408,38.3582,38.3748,81926.0
2018-01-22 13:00:00,46.24,46.26,46.22,46.23,56931.0,38.3831,38.3997,38.3665,38.3748,56931.0
2018-01-22 13:10:00,46.23,46.26,46.22,46.26,65058.0,38.3748,38.3997,38.3665,38.3997,65058.0
2018-01-22 13:20:00,46.26,46.26,46.22,46.22,36589.0,38.3997,38.3997,38.3665,38.3665,36589.0
2018-01-22 13:30:00,46.23,46.27,46.22,46.26,53458.0,38.3748,38.408,38.3665,38.3997,53458.0
2018-01-22 13:40:00,46.25,46.26,46.22,46.23,109075.0,38.3914,38.3997,38.3665,38.3748,109075.0
2018-01-22 13:50:00,46.24,46.24,46.19,46.23,143750.0,38.3831,38.3831,38.3416,38.3748,143750.0
2018-01-22 14:00:00,46.23,46.26,46.21,46.24,135286.0,38.3748,38.3997,38.3582,38.3831,135286.0
2018-01-22 14:10:00,46.24,46.26,46.22,46.25,91467.0,38.3831,38.3997,38.3665,38.3914,91467.0
2018-01-22 14:20:00,46.25,46.27,46.23,46.27,91003.0,38.3914,38.408,38.3748,38.408,91003.0
2018-01-22 14:30:00,46.27,46.3,46.24,46.25,182589.0,38.408,38.4329,38.3831,38.3914,182589.0
2018-01-22 14:40:00,46.25,46.29,46.24,46.25,66787.0,38.3914,38.4246,38.3831,38.3914,66787.0
2018-01-22 14:50:00,46.26,46.26,46.21,46.22,82364.0,38.3997,38.3997,38.3582,38.3665,82364.0
2018-01-22 15:00:00,46.22,46.26,46.21,46.23,110747.0,38.3665,38.3997,38.3582,38.3748,110747.0
2018-01-22 15:10:00,46.24,46.28,46.22,46.24,99954.0,38.3831,38.4163,38.3665,38.3831,99954.0
2018-01-22 15:20:00,46.23,46.24,46.22,46.23,92758.0,38.3748,38.3831,38.3665,38.3748,92758.0
2018-01-22 15:30:00,46.23,46.24,46.19,46.22,251196.0,38.3748,38.3831,38.3416,38.3665,251196.0
2018-01-22 15:40:00,46.22,46.34,46.21,46.33,359696.0,38.3665,38.4661,38.3582,38.4578,359696.0
2018-01-22 15:50:00,46.33,46.4,46.32,46.38,669068.0,38.4578,38.5159,38.4495,38.4993,669068.0
2018-01-23 09:30:00,46.48,46.57,46.31,46.34,479524.0,38.5823,38.657,38.4412,38.4661,479524.0
2018-01-23 09:40:00,46.33,46.39,46.33,46.35,253305.0,38.4578,38.5076,38.4578,38.4744,253305.0
2018-01-23 09:50:00,46.36,46.37,46.24,46.3,256539.0,38.4827,38.491,38.3831,38.4329,256539.0
2018-01-23 10:00:00,46.29,46.34,46.27,46.32,115694.0,38.4246,38.4661,38.408,38.4495,115694.0
2018-01-23 10:10:00,46.34,46.37,46.29,46.3,97987.0,38.4661,38.491,38.4246,38.4329,97987.0
2018-01-23 10:20:00,46.3,46.38,46.27,46.34,128975.0,38.4329,38.4993,38.408,38.4661,128975.0
2018-01-23 10:30:00,46.35,46.41,46.32,46.4,106664.0,38.4744,38.5242,38.4495,38.5159,106664.0
2018-01-23 10:40:00,46.4,46.46,46.39,46.41,72900.0,38.5159,38.5657,38.5076,38.5242,72900.0
2018-01-23 10:50:00,46.41,46.45,46.4,46.4,103505.0,38.5242,38.5574,38.5159,38.5159,103505.0
2018-01-23 11:00:00,46.4,46.41,46.33,46.36,129755.0,38.5159,38.5242,38.4578,38.4827,129755.0
2018-01-23 11:10:00,46.36,46.4,46.35,46.35,78848.0,38.4827,38.5159,38.4744,38.4744,78848.0
2018-01-23 11:20:00,46.36,46.38,46.33,46.34,67099.0,38.4827,38.4993,38.4578,38.4661,67099.0
2018-01-23 11:30:00,46.33,46.38,46.33,46.36,90545.0,38.4578,38.4993,38.4578,38.4827,90545.0
2018-01-23 11:40:00,46.36,46.36,46.28,46.29,78642.0,38.4827,38.4827,38.4163,38.4246,78642.0
2018-01-23 11:50:00,46.28,46.31,46.26,46.29,116781.0,38.4163,38.4412,38.3997,38.4246,116781.0
2018-01-23 12:00:00,46.29,46.3,46.27,46.28,105781.0,38.4246,38.4329,38.408,38.4163,105781.0
2018-01-23 12:10:00,46.27,46.28,46.25,46.25,62701.0,38.408,38.4163,38.3914,38.3914,62701.0
2018-01-23 12:20:00,46.26,46.3,46.23,46.29,103088.0,38.3997,38.4329,38.3748,38.4246,103088.0
2018-01-23 12:30:00,46.29,46.3,46.26,46.28,38497.0,38.4246,38.4329,38.3997,38.4163,38497.0
2018-01-23 12:40:00,46.28,46.3,46.25,46.28,40850.0,38.4163,38.4329,38.3914,38.4163,40850.0
2018-01-23 12:50:00,46.28,46.3,46.25,46.28,57428.0,38.4163,38.4329,38.3914,38.4163,57428.0
2018-01-23 13:00:00,46.28,46.28,46.24,46.24,104212.0,38.4163,38.4163,38.3831,38.3831,104212.0
2018-01-23 13:10:00,46.25,46.25,46.21,46.21,100767.0,38.3914,38.3914,38.3582,38.3582,100767.0
2018-01-23 13:20:00,46.21,46.23,46.21,46.22,116093.0,38.3582,38.3748,38.3582,38.3665,116093.0
2018-01-23 13:30:00,46.22,46.22,46.18,46.21,70019.0,38.3665,38.3665,38.3333,38.3582,70019.0
2018-01-23 13:40:00,46.21,46.22,46.2,46.21,44972.0,38.3582,38.3665,38.3499,38.3582,44972.0
2018-01-23 13:50:00,46.21,46.21,46.18,46.19,125490.0,38.3582,38.3582,38.3333,38.3416,125490.0
2018-01-23 14:00:00,46.19,46.19,46.13,46.14,186258.0,38.3416,38.3416,38.2918,38.3001,186258.0
2018-01-23 14:10:00,46.14,46.15,46.07,46.1,376308.0,38.3001,38.3084,38.242,38.2669,376308.0
2018-01-23 14:20:00,46.09,46.11,46.06,46.11,197227.0,38.2586,38.2752,38.2337,38.2752,197227.0
2018-01-23 14:30:00,46.12,46.16,46.1,46.16,118370.0,38.2835,38.3167,38.2669,38.3167,118370.0
2018-01-23 14:40:00,46.15,46.18,46.13,46.18,124151.0,38.3084,38.3333,38.2918,38.3333,124151.0
2018-01-23 14:50:00,46.18,46.21,46.16,46.18,120465.0,38.3333,38.3582,38.3167,38.3333,120465.0
2018-01-23 15:00:00,46.17,46.2,46.15,46.17,94226.0,38.325,38.3499,38.3084,38.325,94226.0
2018-01-23 15:10:00,46.17,46.18,46.12,46.16,155878.0,38.325,38.3333,38.2835,38.3167,155878.0
2018-01-23 15:20:00,46.16,46.24,46.15,46.23,134746.0,38.3167,38.3831,38.3084,38.3748,134746.0
2018-01-23 15:30:00,46.23,46.24,46.21,46.22,99144.0,38.3748,38.3831,38.3582,38.3665,99144.0
2018-01-23 15:40:00,46.23,46.29,46.21,46.29,187986.0,38.3748,38.4246,38.3582,38.4246,187986.0
2018-01-23 15:50:00,46.29,46.31,46.25,46.28,295756.0,38.4246,38.4412,38.3914,38.4163,295756.0
2018-01-24 09:30:00,45.64,45.64,45.25,45.46,516617.0,37.8851,37.8851,37.5613,37.7356,516617.0
2018-01-24 09:40:00,45.46,45.63,45.45,45.57,272779.0,37.7356,37.8768,37.7273,37.827,272779.0
2018-01-24 09:50:00,45.56,45.56,45.44,45.48,267448.0,37.8187,37.8187,37.719,37.7522,267448.0
2018-01-24 10:00:00,45.48,45.53,45.42,45.48,227854.0,37.7522,37.7937,37.7024,37.7522,227854.0
2018-01-24 10:10:00,45.48,45.62,45.45,45.54,152270.0,37.7522,37.8685,37.7273,37.8021,152270.0
2018-01-24 10:20:00,45.55,45.55,45.43,45.48,151947.0,37.8104,37.8104,37.7107,37.7522,151947.0
2018-01-24 10:30:00,45.47,45.53,45.41,45.45,119154.0,37.7439,37.7937,37.6941,37.7273,119154.0
2018-01-24 10:40:00,45.46,45.52,45.41,45.43,107717.0,37.7356,37.7854,37.6941,37.7107,107717.0
2018-01-24 10:50:00,45.44,45.46,45.38,45.46,138625.0,37.719,37.7356,37.6692,37.7356,138625.0
2018-01-24 11:00:00,45.45,45.55,45.44,45.55,224579.0,37.7273,37.8104,37.719,37.8104,224579.0
2018-01-24 11:10:00,45.56,45.57,45.37,45.46,209624.0,37.8187,37.827,37.6609,37.7356,209624.0
2018-01-24 11:20:00,45.47,45.67,45.46,45.59,183665.0,37.7439,37.91,37.7356,37.8436,183665.0
2018-01-24 11:30:00,45.58,45.58,45.38,45.41,187441.0,37.8353,37.8353,37.6692,37.6941,187441.0
2018-01-24 11:40:00,45.42,45.56,45.38,45.5,253917.0,37.7024,37.8187,37.6692,37.7688,253917.0
2018-01-24 11:50:00,45.5,45.59,45.47,45.49,109187.0,37.7688,37.8436,37.7439,37.7605,109187.0
2018-01-24 12:00:00,45.5,45.53,45.43,45.5,91957.0,37.7688,37.7937,37.7107,37.7688,91957.0
2018-01-24 12:10:00,45.49,45.62,45.49,45.6,62949.0,37.7605,37.8685,37.7605,37.8519,62949.0
2018-01-24 12:20:00,45.62,45.62,45.52,45.57,68604.0,37.8685,37.8685,37.7854,37.827,68604.0
2018-01-24 12:30:00,45.57,45.57,45.51,45.52,72802.0,37.827,37.827,37.7771,37.7854,72802.0
2018-01-24 12:40:00,45.51,45.55,45.44,45.51,71141.0,37.7771,37.8104,37.719,37.7771,71141.0
2018-01-24 12:50:00,45.51,45.51,45.44,45.45,116585.0,37.7771,37.7771,37.719,37.7273,116585.0
2018-01-24 13:00:00,45.44,45.46,45.34,45.34,76224.0,37.719,37.7356,37.636,37.636,76224.0
2018-01-24 13:10:00,45.33,45.35,45.25,45.29,175747.0,37.6277,37.6443,37.5613,37.5945,175747.0
2018-01-24 13:20:00,45.28,45.4,45.25,45.36,256860.0,37.5862,37.6858,37.5613,37.6526,256860.0
2018-01-24 13:30:00,45.36,45.48,45.34,45.47,74226.0,37.6526,37.7522,37.636,37.7439,74226.0
2018-01-24 13:40:00,45.46,45.56,45.43,45.55,73007.0,37.7356,37.8187,37.7107,37.8104,73007.0
2018-01-24 13:50:00,45.56,45.6,45.49,45.51,67738.0,37.8187,37.8519,37.7605,37.7771,67738.0
2018-01-24 14:00:00,45.51,45.57,45.5,45.51,84753.0,37.7771,37.827,37.7688,37.7771,84753.0
2018-01-24 14:10:00,45.52,45.54,45.44,45.49,126063.0,37.7854,37.8021,37.719,37.7605,126063.0
2018-01-24 14:20:00,45.48,45.49,45.42,45.47,97465.0,37.7522,37.7605,37.7024,37.7439,97465.0
2018-01-24 14:30:00,45.48,45.48,45.4,45.44,81275.0,37.7522,37.7522,37.6858,37.719,81275.0
2018-01-24 14:40:00,45.44,45.54,45.42,45.49,118637.0,37.719,37.8021,37.7024,37.7605,118637.0
2018-01-24 14:50:00,45.5,45.5,45.42,45.45,91683.0,37.7688,37.7688,37.7024,37.7273,91683.0
2018-01-24 15:00:00,45.45,45.47,45.38,45.45,130016.0,37.7273,37.7439,37.6692,37.7273,130016.0
2018-01-24 15:10:00,45.45,45.46,45.35,45.4,128648.0,37.7273,37.7356,37.6443,37.6858,128648.0
2018-01-24 15:20:00,45.4,45.41,45.33,45.37,138162.0,37.6858,37.6941,37.6277,37.6609,138162.0
2018-01-24 15:30:00,45.37,45.39,45.31,45.33,145585.0,37.6609,37.6775,37.6111,37.6277,145585.0
2018-01-24 15:40:00,45.32,45.43,45.29,45.38,220347.0,37.6194,37.7107,37.5945,37.6692,220347.0
2018-01-24 15:50:00,45.38,45.38,45.3,45.32,328882.0,37.6692,37.6692,37.6028,37.6194,328882.0
2018-01-25 09:30:00,45.71,45.78,45.65,45.68,348330.0,37.9432,38.0013,37.8934,37.9183,348330.0
2018-01-25 09:40:00,45.67,45.7,45.52,45.54,160158.0,37.91,37.9349,37.7854,37.8021,160158.0
2018-01-25 09:50:00,45.55,45.55,45.27,45.3,294414.0,37.8104,37.8104,37.5779,37.6028,294414.0
2018-01-25 10:00:00,45.3,45.45,45.25,45.4,195204.0,37.6028,37.7273,37.5613,37.6858,195204.0
2018-01-25 10:10:00,45.4,45.53,45.38,45.53,156699.0,37.6858,37.7937,37.6692,37.7937,156699.0
2018-01-25 10:20:00,45.52,45.55,45.43,45.47,122543.0,37.7854,37.8104,37.7107,37.7439,122543.0
2018-01-25 10:30:00,45.47,45.63,45.46,45.57,108707.0,37.7439,37.8768,37.7356,37.827,108707.0
2018-01-25 10:40:00,45.57,45.58,45.44,45.5,114849.0,37.827,37.8353,37.719,37.7688,114849.0
2018-01-25 10:50:00,45.5,45.57,45.48,45.55,98305.0,37.7688,37.827,37.7522,37.8104,98305.0
2018-01-25 11:00:00,45.55,45.57,45.5,45.5,123637.0,37.8104,37.827,37.7688,37.7688,123637.0
2018-01-25 11:10:00,45.51,45.55,45.49,45.52,92976.0,37.7771,37.8104,37.7605,37.7854,92976.0
2018-01-25 11:20:00,45.52,45.52,45.44,45.46,78308.0,37.7854,37.7854,37.719,37.7356,78308.0
2018-01-25 11:30:00,45.46,45.53,45.45,45.52,74699.0,37.7356,37.7937,37.7273,37.7854,74699.0
2018-01-25 11:40:00,45.52,45.54,45.49,45.54,97402.0,37.7854,37.8021,37.7605,37.8021,97402.0
2018-01-25 11:50:00,45.54,45.59,45.53,45.57,80745.0,37.8021,37.8436,37.7937,37.827,80745.0
2018-01-25 12:00:00,45.57,45.59,45.56,45.57,73836.0,37.827,37.8436,37.8187,37.827,73836.0
2018-01-25 12:10:00,45.57,45.58,45.54,45.55,105581.0,37.827,37.8353,37.8021,37.8104,105581.0
2018-01-25 12:20:00,45.55,45.55,45.5,45.52,96465.0,37.8104,37.8104,37.7688,37.7854,96465.0
2018-01-25 12:30:00,45.52,45.56,45.5,45.54,130822.0,37.7854,37.8187,37.7688,37.8021,130822.0
2018-01-25 12:40:00,45.55,45.57,45.53,45.55,103385.0,37.8104,37.827,37.7937,37.8104,103385.0
2018-01-25 12:50:00,45.55,45.56,45.43,45.44,180441.0,37.8104,37.8187,37.7107,37.719,180441.0
2018-01-25 13:00:00,45.44,45.51,45.42,45.5,177753.0,37.719,37.7771,37.7024,37.7688,177753.0
2018-01-25 13:10:00,45.5,45.54,45.49,45.54,75944.0,37.7688,37.8021,37.7605,37.8021,75944.0
2018-01-25 13:20:00,45.54,45.55,45.51,45.53,90057.0,37.8021,37.8104,37.7771,37.7937,90057.0
2018-01-25 13:30:00,45.54,45.55,45.48,45.49,121509.0,37.8021,37.8104,37.7522,37.7605,121509.0
2018-01-25 13:40:00,45.5,45.5,45.43,45.44,78901.0,37.7688,37.7688,37.7107,37.719,78901.0
2018-01-25 13:50:00,45.44,45.48,45.43,45.43,67099.0,37.719,37.7522,37.7107,37.7107,67099.0
2018-01-25 14:00:00,45.44,45.44,45.31,45.34,119050.0,37.719,37.719,37.6111,37.636,119050.0
2018-01-25 14:10:00,45.34,45.38,45.25,45.38,272244.0,37.636,37.6692,37.5613,37.6692,272244.0
2018-01-25 14:20:00,45.37,45.38,45.28,45.33,135993.0,37.6609,37.6692,37.5862,37.6277,135993.0
2018-01-25 14:30:00,45.33,45.34,45.18,45.21,149232.0,37.6277,37.636,37.5032,37.5281,149232.0
2018-01-25 14:40:00,45.2,45.27,45.16,45.27,180824.0,37.5198,37.5779,37.4866,37.5779,180824.0
2018-01-25 14:50:00,45.26,45.27,45.12,45.18,283165.0,37.5696,37.5779,37.4534,37.5032,283165.0
2018-01-25 15:00:00,45.18,45.25,45.14,45.23,110397.0,37.5032,37.5613,37.47,37.5447,110397.0
2018-01-25 15:10:00,45.23,45.27,45.17,45.23,435520.0,37.5447,37.5779,37.4949,37.5447,435520.0
2018-01-25 15:20:00,45.24,45.26,45.16,45.17,219584.0,37.553,37.5696,37.4866,37.4949,219584.0
2018-01-25 15:30:00,45.17,45.18,45.07,45.09,281256.0,37.4949,37.5032,37.4119,37.4285,281256.0
2018-01-25 15:40:00,45.1,45.12,45.04,45.08,334141.0,37.4368,37.4534,37.387,37.4202,334141.0
2018-01-25 15:50:00,45.08,45.15,45.07,45.12,694142.0,37.4202,37.4783,37.4119,37.4534,694142.0
2018-01-26 09:30:00,45.5,45.58,45.37,45.5,374453.0,37.7688,37.8353,37.6609,37.7688,374453.0
2018-01-26 09:40:00,45.51,45.54,45.31,45.37,196821.0,37.7771,37.8021,37.6111,37.6609,196821.0
2018-01-26 09:50:00,45.38,45.39,45.23,45.24,245062.0,37.6692,37.6775,37.5447,37.553,245062.0
2018-01-26 10:00:00,45.24,45.35,45.22,45.32,214568.0,37.553,37.6443,37.5364,37.6194,214568.0
2018-01-26 10:10:00,45.32,45.33,45.17,45.21,160668.0,37.6194,37.6277,37.4949,37.5281,160668.0
2018-01-26 10:20:00,45.22,45.24,45.11,45.16,146917.0,37.5364,37.553,37.4451,37.4866,146917.0
2018-01-26 10:30:00,45.16,45.23,45.1,45.23,146582.0,37.4866,37.5447,37.4368,37.5447,146582.0
2018-01-26 10:40:00,45.23,45.26,45.15,45.17,128344.0,37.5447,37.5696,37.4783,37.4949,128344.0
2018-01-26 10:50:00,45.17,45.21,45.15,45.19,103147.0,37.4949,37.5281,37.4783,37.5115,103147.0
2018-01-26 11:00:00,45.19,45.21,45.15,45.17,165331.0,37.5115,37.5281,37.4783,37.4949,165331.0
2018-01-26 11:10:00,45.17,45.19,45.06,45.12,193329.0,37.4949,37.5115,37.4036,37.4534,193329.0
2018-01-26 11:20:00,45.11,45.14,45.06,45.09,133844.0,37.4451,37.47,37.4036,37.4285,133844.0
2018-01-26 11:30:00,45.1,45.14,45.05,45.08,278616.0,37.4368,37.47,37.3953,37.4202,278616.0
2018-01-26 11:40:00,45.07,45.12,45.03,45.11,204096.0,37.4119,37.4534,37.3787,37.4451,204096.0
2018-01-26 11:50:00,45.11,45.15,45.1,45.15,135317.0,37.4451,37.4783,37.4368,37.4783,135317.0
2018-01-26 12:00:00,45.15,45.17,45.13,45.14,57528.0,37.4783,37.4949,37.4617,37.47,57528.0
2018-01-26 12:10:00,45.14,45.14,45.1,45.11,52972.0,37.47,37.47,37.4368,37.4451,52972.0
2018-01-26 12:20:00,45.12,45.12,45.08,45.11,65237.0,37.4534,37.4534,37.4202,37.4451,65237.0
2018-01-26 12:30:00,45.11,45.16,45.09,45.13,39120.0,37.4451,37.4866,37.4285,37.4617,39120.0
2018-01-26 12:40:00,45.12,45.18,45.1,45.16,90339.0,37.4534,37.5032,37.4368,37.4866,90339.0
2018-01-26 12:50:00,45.17,45.2,45.13,45.16,69025.0,37.4949,37.5198,37.4617,37.4866,69025.0
2018-01-26 13:00:00,45.17,45.19,45.16,45.16,33209.0,37.4949,37.5115,37.4866,37.4866,33209.0
2018-01-26 13:10:00,45.16,45.27,45.16,45.26,92614.0,37.4866,37.5779,37.4866,37.5696,92614.0
2018-01-26 13:20:00,45.26,45.31,45.25,45.3,51989.0,37.5696,37.6111,37.5613,37.6028,51989.0
2018-01-26 13:30:00,45.29,45.32,45.27,45.28,46025.0,37.5945,37.6194,37.5779,37.5862,46025.0
2018-01-26 13:40:00,45.27,45.27,45.25,45.25,33458.0,37.5779,37.5779,37.5613,37.5613,33458.0
2018-01-26 13:50:00,45.25,45.3,45.21,45.29,74051.0,37.5613,37.6028,37.5281,37.5945,74051.0
2018-01-26 14:00:00,45.29,45.37,45.29,45.37,49663.0,37.5945,37.6609,37.5945,37.6609,49663.0
2018-01-26 14:10:00,45.37,45.4,45.35,45.36,75612.0,37.6609,37.6858,37.6443,37.6526,75612.0
2018-01-26 14:20:00,45.36,45.36,45.29,45.29,57717.0,37.6526,37.6526,37.5945,37.5945,57717.0
2018-01-26 14:30:00,45.29,45.34,45.27,45.33,91875.0,37.5945,37.636,37.5779,37.6277,91875.0
2018-01-26 14:40:00,45.33,45.36,45.31,45.35,94869.0,37.6277,37.6526,37.6111,37.6443,94869.0
2018-01-26 14:50:00,45.35,45.37,45.31,45.34,123807.0,37.6443,37.6609,37.6111,37.636,123807.0
2018-01-26 15:00:00,45.34,45.39,45.32,45.38,75966.0,37.636,37.6775,37.6194,37.6692,75966.0
2018-01-26 15:10:00,45.38,45.51,45.37,45.51,196163.0,37.6692,37.7771,37.6609,37.7771,196163.0
2018-01-26 15:20:00,45.52,45.57,45.5,45.56,290805.0,37.7854,37.827,37.7688,37.8187,290805.0
2018-01-26 15:30:00,45.55,45.63,45.53,45.63,497517.0,37.8104,37.8768,37.7937,37.8768,497517.0
2018-01-26 15:40:00,45.63,45.69,45.62,45.66,492145.0,37.8768,37.9266,37.8685,37.9017,492145.0
2018-01-26 15:50:00,45.66,45.74,45.64,45.73,657566.0,37.9017,37.9681,37.8851,37.9598,657566.0
2018-01-29 09:30:00,45.47,45.65,45.24,45.39,907609.0,37.7439,37.8934,37.553,37.6775,907609.0
2018-01-29 09:40:00,45.38,45.47,45.33,45.34,562623.0,37.6692,37.7439,37.6277,37.636,562623.0
2018-01-29 09:50:00,45.34,45.41,45.31,45.37,558834.0,37.636,37.6941,37.6111,37.6609,558834.0
2018-01-29 10:00:00,45.35,45.37,45.19,45.23,390120.0,37.6443,37.6609,37.5115,37.5447,390120.0
2018-01-29 10:10:00,45.24,45.32,45.23,45.28,192684.0,37.553,37.6194,37.5447,37.5862,192684.0
2018-01-29 10:20:00,45.28,45.51,45.27,45.46,323970.0,37.5862,37.7771,37.5779,37.7356,323970.0
2018-01-29 10:30:00,45.45,45.47,45.31,45.32,144383.0,37.7273,37.7439,37.6111,37.6194,144383.0
2018-01-29 10:40:00,45.32,45.39,45.31,45.37,327387.0,37.6194,37.6775,37.6111,37.6609,327387.0
2018-01-29 10:50:00,45.37,45.38,45.31,45.34,101946.0,37.6609,37.6692,37.6111,37.636,101946.0
2018-01-29 11:00:00,45.35,45.36,45.26,45.29,148500.0,37.6443,37.6526,37.5696,37.5945,148500.0
2018-01-29 11:10:00,45.29,45.41,45.28,45.35,346861.0,37.5945,37.6941,37.5862,37.6443,346861.0
2018-01-29 11:20:00,45.34,45.45,45.34,45.42,226206.0,37.636,37.7273,37.636,37.7024,226206.0
2018-01-29 11:30:00,45.42,45.51,45.39,45.49,117971.0,37.7024,37.7771,37.6775,37.7605,117971.0
2018-01-29 11:40:00,45.49,45.63,45.46,45.61,414936.0,37.7605,37.8768,37.7356,37.8602,414936.0
2018-01-29 11:50:00,45.62,45.64,45.56,45.56,112245.0,37.8685,37.8851,37.8187,37.8187,112245.0
2018-01-29 12:00:00,45.57,45.63,45.54,45.61,72449.0,37.827,37.8768,37.8021,37.8602,72449.0
2018-01-29 12:10:00,45.62,45.67,45.59,45.65,62916.0,37.8685,37.91,37.8436,37.8934,62916.0
2018-01-29 12:20:00,45.64,45.68,45.61,45.66,86488.0,37.8851,37.9183,37.8602,37.9017,86488.0
2018-01-29 12:30:00,45.67,45.67,45.6,45.6,54352.0,37.91,37.91,37.8519,37.8519,54352.0
2018-01-29 12:40:00,45.61,45.63,45.58,45.62,49140.0,37.8602,37.8768,37.8353,37.8685,49140.0
2018-01-29 12:50:00,45.61,45.69,45.61,45.66,60776.0,37.8602,37.9266,37.8602,37.9017,60776.0
2018-01-29 13:00:00,45.66,45.69,45.65,45.68,48938.0,37.9017,37.9266,37.8934,37.9183,48938.0
2018-01-29 13:10:00,45.68,45.69,45.63,45.63,67736.0,37.9183,37.9266,37.8768,37.8768,67736.0
2018-01-29 13:20:00,45.64,45.65,45.6,45.63,43234.0,37.8851,37.8934,37.8519,37.8768,43234.0
2018-01-29 13:30:00,45.63,45.64,45.58,45.59,56521.0,37.8768,37.8851,37.8353,37.8436,56521.0
2018-01-29 13:40:00,45.6,45.6,45.54,45.56,85993.0,37.8519,37.8519,37.8021,37.8187,85993.0
2018-01-29 13:50:00,45.55,45.57,45.52,45.57,81596.0,37.8104,37.827,37.7854,37.827,81596.0
2018-01-29 14:00:00,45.57,45.6,45.5,45.52,145274.0,37.827,37.8519,37.7688,37.7854,145274.0
2018-01-29 14:10:00,45.52,45.52,45.39,45.39,265737.0,37.7854,37.7854,37.6775,37.6775,265737.0
2018-01-29 14:20:00,45.39,45.45,45.36,45.41,129754.0,37.6775,37.7273,37.6526,37.6941,129754.0
2018-01-29 14:30:00,45.41,45.51,45.4,45.44,313666.0,37.6941,37.7771,37.6858,37.719,313666.0
2018-01-29 14:40:00,45.45,45.46,45.41,45.44,291462.0,37.7273,37.7356,37.6941,37.719,291462.0
2018-01-29 14:50:00,45.45,45.5,45.44,45.47,623692.0,37.7273,37.7688,37.719,37.7439,623692.0
2018-01-29 15:00:00,45.48,45.52,45.45,45.49,136844.0,37.7522,37.7854,37.7273,37.7605,136844.0
2018-01-29 15:10:00,45.48,45.49,45.4,45.43,245209.0,37.7522,37.7605,37.6858,37.7107,245209.0
2018-01-29 15:20:00,45.42,45.46,45.39,45.45,521572.0,37.7024,37.7356,37.6775,37.7273,521572.0
2018-01-29 15:30:00,45.44,45.51,45.31,45.32,380837.0,37.719,37.7771,37.6111,37.6194,380837.0
2018-01-29 15:40:00,45.31,45.36,45.23,45.25,652300.0,37.6111,37.6526,37.5447,37.5613,652300.0
2018-01-29 15:50:00,45.25,45.45,45.23,45.39,1322398.0,37.5613,37.7273,37.5447,37.6775,1322398.0
2018-01-30 09:30:00,44.57,44.77,44.4,44.7,454694.0,36.9969,37.1629,36.8558,37.1048,454694.0
2018-01-30 09:40:00,44.7,44.86,44.63,44.76,503261.0,37.1048,37.2376,37.0467,37.1546,503261.0
2018-01-30 09:50:00,44.75,44.79,44.7,44.71,284731.0,37.1463,37.1795,37.1048,37.1131,284731.0
2018-01-30 10:00:00,44.71,44.79,44.64,44.75,544629.0,37.1131,37.1795,37.055,37.1463,544629.0
2018-01-30 10:10:00,44.74,44.8,44.71,44.76,213536.0,37.138,37.1878,37.1131,37.1546,213536.0
2018-01-30 10:20:00,44.75,44.96,44.7,44.93,190781.0,37.1463,37.3206,37.1048,37.2957,190781.0
2018-01-30 10:30:00,44.93,44.95,44.84,44.91,505309.0,37.2957,37.3123,37.221,37.2791,505309.0
2018-01-30 10:40:00,44.9,44.91,44.8,44.81,140176.0,37.2708,37.2791,37.1878,37.1961,140176.0
2018-01-30 10:50:00,44.81,44.92,44.79,44.9,230324.0,37.1961,37.2874,37.1795,37.2708,230324.0
2018-01-30 11:00:00,44.9,45.0,44.85,45.0,322839.0,37.2708,37.3538,37.2293,37.3538,322839.0
2018-01-30 11:10:00,45.0,45.03,44.91,44.94,113539.0,37.3538,37.3787,37.2791,37.304,113539.0
2018-01-30 11:20:00,44.94,45.0,44.86,44.96,227119.0,37.304,37.3538,37.2376,37.3206,227119.0
2018-01-30 11:30:00,44.97,44.97,44.84,44.85,297660.0,37.3289,37.3289,37.221,37.2293,297660.0
2018-01-30 11:40:00,44.86,44.92,44.82,44.84,100171.0,37.2376,37.2874,37.2044,37.221,100171.0
2018-01-30 11:50:00,44.82,44.93,44.81,44.93,245591.0,37.2044,37.2957,37.1961,37.2957,245591.0
2018-01-30 12:00:00,44.93,44.96,44.81,44.84,96058.0,37.2957,37.3206,37.1961,37.221,96058.0
2018-01-30 12:10:00,44.85,44.89,44.83,44.87,200428.0,37.2293,37.2625,37.2127,37.2459,200428.0
2018-01-30 12:20:00,44.87,44.9,44.84,44.84,401232.0,37.2459,37.2708,37.221,37.221,401232.0
2018-01-30 12:30:00,44.84,44.86,44.76,44.76,97673.0,37.221,37.2376,37.1546,37.1546,97673.0
2018-01-30 12:40:00,44.77,44.82,44.74,44.79,111633.0,37.1629,37.2044,37.138,37.1795,111633.0
2018-01-30 12:50:00,44.8,44.91,44.79,44.91,264317.0,37.1878,37.2791,37.1795,37.2791,264317.0
2018-01-30 13:00:00,44.92,44.93,44.71,44.76,89228.0,37.2874,37.2957,37.1131,37.1546,89228.0
2018-01-30 13:10:00,44.76,44.8,44.71,44.76,86304.0,37.1546,37.1878,37.1131,37.1546,86304.0
2018-01-30 13:20:00,44.75,44.86,44.73,44.83,216761.0,37.1463,37.2376,37.1297,37.2127,216761.0
2018-01-30 13:30:00,44.83,44.86,44.79,44.84,75502.0,37.2127,37.2376,37.1795,37.221,75502.0
2018-01-30 13:40:00,44.85,44.92,44.84,44.87,61075.0,37.2293,37.2874,37.221,37.2459,61075.0
2018-01-30 13:50:00,44.86,44.92,44.85,44.86,58486.0,37.2376,37.2874,37.2293,37.2376,58486.0
2018-01-30 14:00:00,44.86,44.93,44.85,44.91,134054.0,37.2376,37.2957,37.2293,37.2791,134054.0
2018-01-30 14:10:00,44.91,44.96,44.88,44.96,252879.0,37.2791,37.3206,37.2542,37.3206,252879.0
2018-01-30 14:20:00,44.95,44.95,44.89,44.92,185654.0,37.3123,37.3123,37.2625,37.2874,185654.0
2018-01-30 14:30:00,44.91,44.92,44.8,44.87,144094.0,37.2791,37.2874,37.1878,37.2459,144094.0
2018-01-30 14:40:00,44.87,44.92,44.84,44.92,449393.0,37.2459,37.2874,37.221,37.2874,449393.0
2018-01-30 14:50:00,44.92,44.94,44.88,44.91,171340.0,37.2874,37.304,37.2542,37.2791,171340.0
2018-01-30 15:00:00,44.91,44.94,44.89,44.9,129014.0,37.2791,37.304,37.2625,37.2708,129014.0
2018-01-30 15:10:00,44.9,44.94,44.86,44.9,176406.0,37.2708,37.304,37.2376,37.2708,176406.0
2018-01-30 15:20:00,44.9,44.95,44.89,44.91,81716.0,37.2708,37.3123,37.2625,37.2791,81716.0
2018-01-30 15:30:00,44.91,44.96,44.9,44.95,216791.0,37.2791,37.3206,37.2708,37.3123,216791.0
2018-01-30 15:40:00,44.95,44.96,44.91,44.96,545516.0,37.3123,37.3206,37.2791,37.3206,545516.0
2018-01-30 15:50:00,44.96,45.0,44.88,44.88,726193.0,37.3206,37.3538,37.2542,37.2542,726193.0
2018-01-31 09:30:00,45.43,45.8,45.4,45.68,223663.0,37.7107,38.0179,37.6858,37.9183,223663.0
2018-01-31 09:40:00,45.67,45.72,45.54,45.63,361526.0,37.91,37.9515,37.8021,37.8768,361526.0
2018-01-31 09:50:00,45.63,45.72,45.45,45.48,378545.0,37.8768,37.9515,37.7273,37.7522,378545.0
2018-01-31 10:00:00,45.48,45.52,45.4,45.48,214510.0,37.7522,37.7854,37.6858,37.7522,214510.0
2018-01-31 10:10:00,45.49,45.51,45.42,45.48,151255.0,37.7605,37.7771,37.7024,37.7522,151255.0
2018-01-31 10:20:00,45.47,45.48,45.37,45.38,195976.0,37.7439,37.7522,37.6609,37.6692,195976.0
2018-01-31 10:30:00,45.38,45.47,45.37,45.44,102344.0,37.6692,37.7439,37.6609,37.719,102344.0
2018-01-31 10:40:00,45.44,45.46,45.33,45.36,148383.0,37.719,37.7356,37.6277,37.6526,148383.0
2018-01-31 10:50:00,45.35,45.37,45.26,45.3,161401.0,37.6443,37.6609,37.5696,37.6028,161401.0
2018-01-31 11:00:00,45.3,45.31,45.23,45.28,127008.0,37.6028,37.6111,37.5447,37.5862,127008.0
2018-01-31 11:10:00,45.28,45.34,45.25,45.28,79542.0,37.5862,37.636,37.5613,37.5862,79542.0
2018-01-31 11:20:00,45.28,45.31,45.21,45.28,124824.0,37.5862,37.6111,37.5281,37.5862,124824.0
2018-01-31 11:30:00,45.28,45.47,45.27,45.31,201992.0,37.5862,37.7439,37.5779,37.6111,201992.0
2018-01-31 11:40:00,45.3,45.31,45.21,45.21,69859.0,37.6028,37.6111,37.5281,37.5281,69859.0
2018-01-31 11:50:00,45.21,45.23,45.16,45.23,105254.0,37.5281,37.5447,37.4866,37.5447,105254.0
2018-01-31 12:00:00,45.23,45.28,45.2,45.26,53861.0,37.5447,37.5862,37.5198,37.5696,53861.0
2018-01-31 12:10:00,45.26,45.26,45.19,45.21,55982.0,37.5696,37.5696,37.5115,37.5281,55982.0
2018-01-31 12:20:00,45.22,45.28,45.21,45.23,98271.0,37.5364,37.5862,37.5281,37.5447,98271.0
2018-01-31 12:30:00,45.23,45.32,45.23,45.27,80628.0,37.5447,37.6194,37.5447,37.5779,80628.0
2018-01-31 12:40:00,45.27,45.28,45.23,45.24,57485.0,37.5779,37.5862,37.5447,37.553,57485.0
2018-01-31 12:50:00,45.25,45.27,45.22,45.25,54421.0,37.5613,37.5779,37.5364,37.5613,54421.0
2018-01-31 13:00:00,45.24,45.27,45.22,45.23,56189.0,37.553,37.5779,37.5364,37.5447,56189.0
2018-01-31 13:10:00,45.23,45.27,45.22,45.25,41357.0,37.5447,37.5779,37.5364,37.5613,41357.0
2018-01-31 13:20:00,45.25,45.32,45.24,45.31,69700.0,37.5613,37.6194,37.553,37.6111,69700.0
2018-01-31 13:30:00,45.3,45.33,45.27,45.29,51991.0,37.6028,37.6277,37.5779,37.5945,51991.0
2018-01-31 13:40:00,45.3,45.3,45.24,45.25,41367.0,37.6028,37.6028,37.553,37.5613,41367.0
2018-01-31 13:50:00,45.25,45.3,45.24,45.3,80414.0,37.5613,37.6028,37.553,37.6028,80414.0
2018-01-31 14:00:00,45.29,45.48,45.29,45.41,114859.0,37.5945,37.7522,37.5945,37.6941,114859.0
2018-01-31 14:10:00,45.41,45.41,45.27,45.34,129407.0,37.6941,37.6941,37.5779,37.636,129407.0
2018-01-31 14:20:00,45.34,45.34,45.2,45.25,107316.0,37.636,37.636,37.5198,37.5613,107316.0
2018-01-31 14:30:00,45.25,45.26,45.18,45.2,105394.0,37.5613,37.5696,37.5032,37.5198,105394.0
2018-01-31 14:40:00,45.19,45.25,45.15,45.17,91618.0,37.5115,37.5613,37.4783,37.4949,91618.0
2018-01-31 14:50:00,45.15,45.26,45.12,45.25,88201.0,37.4783,37.5696,37.4534,37.5613,88201.0
2018-01-31 15:00:00,45.25,45.26,45.12,45.16,122076.0,37.5613,37.5696,37.4534,37.4866,122076.0
2018-01-31 15:10:00,45.16,45.21,45.13,45.15,80076.0,37.4866,37.5281,37.4617,37.4783,80076.0
2018-01-31 15:20:00,45.15,45.24,45.15,45.23,83426.0,37.4783,37.553,37.4783,37.5447,83426.0
2018-01-31 15:30:00,45.23,45.32,45.22,45.29,95945.0,37.5447,37.6194,37.5364,37.5945,95945.0
2018-01-31 15:40:00,45.3,45.35,45.27,45.28,136501.0,37.6028,37.6443,37.5779,37.5862,136501.0
2018-01-31 15:50:00,45.28,45.29,45.24,45.28,521646.0,37.5862,37.5945,37.553,37.5862,521646.0
2018-02-01 09:30:00,45.33,45.54,45.3,45.53,364129.0,37.6277,37.8021,37.6028,37.7937,364129.0
2018-02-01 09:40:00,45.53,45.53,45.36,45.4,258698.0,37.7937,37.7937,37.6526,37.6858,258698.0
2018-02-01 09:50:00,45.39,45.63,45.37,45.6,207701.0,37.6775,37.8768,37.6609,37.8519,207701.0
2018-02-01 10:00:00,45.6,45.69,45.6,45.68,205742.0,37.8519,37.9266,37.8519,37.9183,205742.0
2018-02-01 10:10:00,45.67,45.75,45.66,45.7,287572.0,37.91,37.9764,37.9017,37.9349,287572.0
2018-02-01 10:20:00,45.7,45.83,45.62,45.76,375878.0,37.9349,38.0428,37.8685,37.9847,375878.0
2018-02-01 10:30:00,45.77,45.91,45.72,45.91,138763.0,37.993,38.1092,37.9515,38.1092,138763.0
2018-02-01 10:40:00,45.9,45.93,45.82,45.9,156286.0,38.1009,38.1258,38.0345,38.1009,156286.0
2018-02-01 10:50:00,45.91,45.91,45.7,45.73,136877.0,38.1092,38.1092,37.9349,37.9598,136877.0
2018-02-01 11:00:00,45.73,45.79,45.68,45.71,134330.0,37.9598,38.0096,37.9183,37.9432,134330.0
2018-02-01 11:10:00,45.71,45.79,45.7,45.75,63709.0,37.9432,38.0096,37.9349,37.9764,63709.0
2018-02-01 11:20:00,45.73,45.74,45.62,45.64,79991.0,37.9598,37.9681,37.8685,37.8851,79991.0
2018-02-01 11:30:00,45.64,45.71,45.62,45.7,72245.0,37.8851,37.9432,37.8685,37.9349,72245.0
2018-02-01 11:40:00,45.69,45.78,45.68,45.77,50773.0,37.9266,38.0013,37.9183,37.993,50773.0
2018-02-01 11:50:00,45.77,45.82,45.76,45.8,110936.0,37.993,38.0345,37.9847,38.0179,110936.0
2018-02-01 12:00:00,45.8,45.85,45.78,45.8,124279.0,38.0179,38.0594,38.0013,38.0179,124279.0
2018-02-01 12:10:00,45.8,45.8,45.73,45.77,38175.0,38.0179,38.0179,37.9598,37.993,38175.0
2018-02-01 12:20:00,45.77,45.78,45.73,45.76,45682.0,37.993,38.0013,37.9598,37.9847,45682.0
2018-02-01 12:30:00,45.77,45.82,45.76,45.8,64253.0,37.993,38.0345,37.9847,38.0179,64253.0
2018-02-01 12:40:00,45.8,45.81,45.72,45.73,34919.0,38.0179,38.0262,37.9515,37.9598,34919.0
2018-02-01 12:50:00,45.73,45.76,45.72,45.73,30048.0,37.9598,37.9847,37.9515,37.9598,30048.0
2018-02-01 13:00:00,45.74,45.85,45.71,45.84,84319.0,37.9681,38.0594,37.9432,38.0511,84319.0
2018-02-01 13:10:00,45.84,45.87,45.78,45.78,549351.0,38.0511,38.076,38.0013,38.0013,549351.0
2018-02-01 13:20:00,45.78,45.81,45.75,45.78,31081.0,38.0013,38.0262,37.9764,38.0013,31081.0
2018-02-01 13:30:00,45.78,45.79,45.7,45.7,44329.0,38.0013,38.0096,37.9349,37.9349,44329.0
2018-02-01 13:40:00,45.7,45.71,45.61,45.62,43414.0,37.9349,37.9432,37.8602,37.8685,43414.0
2018-02-01 13:50:00,45.63,45.65,45.57,45.6,74521.0,37.8768,37.8934,37.827,37.8519,74521.0
2018-02-01 14:00:00,45.6,45.68,45.59,45.66,95729.0,37.8519,37.9183,37.8436,37.9017,95729.0
2018-02-01 14:10:00,45.65,45.65,45.57,45.57,99725.0,37.8934,37.8934,37.827,37.827,99725.0
2018-02-01 14:20:00,45.57,45.64,45.53,45.62,171893.0,37.827,37.8851,37.7937,37.8685,171893.0
2018-02-01 14:30:00,45.63,45.68,45.61,45.64,150092.0,37.8768,37.9183,37.8602,37.8851,150092.0
2018-02-01 14:40:00,45.64,45.68,45.63,45.66,68635.0,37.8851,37.9183,37.8768,37.9017,68635.0
2018-02-01 14:50:00,45.66,45.68,45.65,45.66,58872.0,37.9017,37.9183,37.8934,37.9017,58872.0
2018-02-01 15:00:00,45.65,45.67,45.57,45.59,70477.0,37.8934,37.91,37.827,37.8436,70477.0
2018-02-01 15:10:00,45.59,45.6,45.53,45.53,85295.0,37.8436,37.8519,37.7937,37.7937,85295.0
2018-02-01 15:20:00,45.54,45.55,45.47,45.47,125829.0,37.8021,37.8104,37.7439,37.7439,125829.0
2018-02-01 15:30:00,45.47,45.48,45.34,45.36,213449.0,37.7439,37.7522,37.636,37.6526,213449.0
2018-02-01 15:40:00,45.36,45.41,45.33,45.39,185736.0,37.6526,37.6941,37.6277,37.6775,185736.0
2018-02-01 15:50:00,45.4,45.47,45.36,45.45,526962.0,37.6858,37.7439,37.6526,37.7273,526962.0
2018-02-02 09:30:00,45.01,45.28,44.87,45.05,731275.0,37.3621,37.5862,37.2459,37.3953,731275.0
2018-02-02 09:40:00,45.04,45.09,45.01,45.07,412514.0,37.387,37.4285,37.3621,37.4119,412514.0
2018-02-02 09:50:00,45.06,45.09,44.98,45.03,473988.0,37.4036,37.4285,37.3372,37.3787,473988.0
2018-02-02 10:00:00,45.02,45.05,44.84,44.85,723409.0,37.3704,37.3953,37.221,37.2293,723409.0
2018-02-02 10:10:00,44.86,44.88,44.74,44.85,448170.0,37.2376,37.2542,37.138,37.2293,448170.0
2018-02-02 10:20:00,44.86,44.88,44.77,44.83,198275.0,37.2376,37.2542,37.1629,37.2127,198275.0
2018-02-02 10:30:00,44.84,45.03,44.77,45.03,198554.0,37.221,37.3787,37.1629,37.3787,198554.0
2018-02-02 10:40:00,45.03,45.12,45.01,45.11,161066.0,37.3787,37.4534,37.3621,37.4451,161066.0
2018-02-02 10:50:00,45.11,45.25,45.09,45.24,209622.0,37.4451,37.5613,37.4285,37.553,209622.0
2018-02-02 11:00:00,45.23,45.25,45.18,45.2,269134.0,37.5447,37.5613,37.5032,37.5198,269134.0
2018-02-02 11:10:00,45.2,45.32,45.13,45.15,209034.0,37.5198,37.6194,37.4617,37.4783,209034.0
2018-02-02 11:20:00,45.14,45.16,45.08,45.11,128401.0,37.47,37.4866,37.4202,37.4451,128401.0
2018-02-02 11:30:00,45.12,45.14,45.05,45.11,133601.0,37.4534,37.47,37.3953,37.4451,133601.0
2018-02-02 11:40:00,45.12,45.16,45.05,45.12,97613.0,37.4534,37.4866,37.3953,37.4534,97613.0
2018-02-02 11:50:00,45.11,45.2,45.07,45.07,271014.0,37.4451,37.5198,37.4119,37.4119,271014.0
2018-02-02 12:00:00,45.07,45.08,44.95,45.0,194250.0,37.4119,37.4202,37.3123,37.3538,194250.0
2018-02-02 12:10:00,45.0,45.09,44.96,45.09,176785.0,37.3538,37.4285,37.3206,37.4285,176785.0
2018-02-02 12:20:00,45.08,45.24,45.05,45.23,828496.0,37.4202,37.553,37.3953,37.5447,828496.0
2018-02-02 12:30:00,45.23,45.24,45.09,45.09,194304.0,37.5447,37.553,37.4285,37.4285,194304.0
2018-02-02 12:40:00,45.09,45.12,45.04,45.07,132807.0,37.4285,37.4534,37.387,37.4119,132807.0
2018-02-02 12:50:00,45.07,45.08,44.98,45.0,126818.0,37.4119,37.4202,37.3372,37.3538,126818.0
2018-02-02 13:00:00,45.0,45.02,44.96,45.0,82130.0,37.3538,37.3704,37.3206,37.3538,82130.0
2018-02-02 13:10:00,44.99,45.12,44.95,45.1,124995.0,37.3455,37.4534,37.3123,37.4368,124995.0
2018-02-02 13:20:00,45.1,45.11,44.98,45.04,229029.0,37.4368,37.4451,37.3372,37.387,229029.0
2018-02-02 13:30:00,45.04,45.13,45.03,45.09,90114.0,37.387,37.4617,37.3787,37.4285,90114.0
2018-02-02 13:40:00,45.09,45.1,44.98,44.99,103742.0,37.4285,37.4368,37.3372,37.3455,103742.0
2018-02-02 13:50:00,44.98,45.08,44.98,45.0,164783.0,37.3372,37.4202,37.3372,37.3538,164783.0
2018-02-02 14:00:00,45.0,45.0,44.84,44.84,140831.0,37.3538,37.3538,37.221,37.221,140831.0
2018-02-02 14:10:00,44.85,44.85,44.75,44.8,177857.0,37.2293,37.2293,37.1463,37.1878,177857.0
2018-02-02 14:20:00,44.8,44.82,44.65,44.69,213959.0,37.1878,37.2044,37.0633,37.0965,213959.0
2018-02-02 14:30:00,44.69,44.79,44.68,44.73,293767.0,37.0965,37.1795,37.0882,37.1297,293767.0
2018-02-02 14:40:00,44.73,44.76,44.68,44.69,170703.0,37.1297,37.1546,37.0882,37.0965,170703.0
2018-02-02 14:50:00,44.7,44.7,44.59,44.6,164174.0,37.1048,37.1048,37.0135,37.0218,164174.0
2018-02-02 15:00:00,44.61,44.63,44.45,44.45,226587.0,37.0301,37.0467,36.8973,36.8973,226587.0
2018-02-02 15:10:00,44.46,44.63,44.45,44.57,185745.0,36.9056,37.0467,36.8973,36.9969,185745.0
2018-02-02 15:20:00,44.58,44.61,44.52,44.53,151900.0,37.0052,37.0301,36.9554,36.9637,151900.0
2018-02-02 15:30:00,44.53,44.6,44.45,44.58,305425.0,36.9637,37.0218,36.8973,37.0052,305425.0
2018-02-02 15:40:00,44.58,44.58,44.46,44.5,406401.0,37.0052,37.0052,36.9056,36.9388,406401.0
2018-02-02 15:50:00,44.51,44.58,44.48,44.48,688299.0,36.9471,37.0052,36.9222,36.9222,688299.0
2018-02-05 09:30:00,44.05,44.32,43.98,44.15,724231.0,36.5652,36.7893,36.5071,36.6482,724231.0
2018-02-05 09:40:00,44.15,44.34,44.1,44.33,515974.0,36.6482,36.8059,36.6067,36.7976,515974.0
2018-02-05 09:50:00,44.33,44.48,44.3,44.45,270907.0,36.7976,36.9222,36.7727,36.8973,270907.0
2018-02-05 10:00:00,44.44,44.6,44.38,44.59,186467.0,36.889,37.0218,36.8392,37.0135,186467.0
2018-02-05 10:10:00,44.59,44.72,44.59,44.63,228685.0,37.0135,37.1214,37.0135,37.0467,228685.0
2018-02-05 10:20:00,44.63,44.81,44.61,44.68,211671.0,37.0467,37.1961,37.0301,37.0882,211671.0
2018-02-05 10:30:00,44.67,44.68,44.5,44.51,144149.0,37.0799,37.0882,36.9388,36.9471,144149.0
2018-02-05 10:40:00,44.51,44.67,44.49,44.6,212617.0,36.9471,37.0799,36.9305,37.0218,212617.0
2018-02-05 10:50:00,44.59,44.63,44.52,44.57,115667.0,37.0135,37.0467,36.9554,36.9969,115667.0
2018-02-05 11:00:00,44.58,44.63,44.55,44.59,64834.0,37.0052,37.0467,36.9803,37.0135,64834.0
2018-02-05 11:10:00,44.58,44.62,44.46,44.46,71525.0,37.0052,37.0384,36.9056,36.9056,71525.0
2018-02-05 11:20:00,44.46,44.52,44.41,44.46,102476.0,36.9056,36.9554,36.8641,36.9056,102476.0
2018-02-05 11:30:00,44.46,44.46,44.4,44.44,71626.0,36.9056,36.9056,36.8558,36.889,71626.0
2018-02-05 11:40:00,44.44,44.45,44.35,44.36,90335.0,36.889,36.8973,36.8142,36.8226,90335.0
2018-02-05 11:50:00,44.35,44.45,44.33,44.45,110580.0,36.8142,36.8973,36.7976,36.8973,110580.0
2018-02-05 12:00:00,44.44,44.45,44.27,44.29,80030.0,36.889,36.8973,36.7478,36.7644,80030.0
2018-02-05 12:10:00,44.28,44.31,44.18,44.2,94093.0,36.7561,36.781,36.6731,36.6897,94093.0
2018-02-05 12:20:00,44.2,44.33,44.19,44.27,226472.0,36.6897,36.7976,36.6814,36.7478,226472.0
2018-02-05 12:30:00,44.26,44.35,44.23,44.24,56446.0,36.7395,36.8142,36.7146,36.7229,56446.0
2018-02-05 12:40:00,44.23,44.36,44.23,44.34,78703.0,36.7146,36.8226,36.7146,36.8059,78703.0
2018-02-05 12:50:00,44.34,44.39,44.28,44.29,57069.0,36.8059,36.8475,36.7561,36.7644,57069.0
2018-02-05 13:00:00,44.28,44.28,44.13,44.14,128412.0,36.7561,36.7561,36.6316,36.6399,128412.0
2018-02-05 13:10:00,44.14,44.19,44.03,44.04,94294.0,36.6399,36.6814,36.5486,36.5569,94294.0
2018-02-05 13:20:00,44.04,44.09,44.0,44.06,143852.0,36.5569,36.5984,36.5237,36.5735,143852.0
2018-02-05 13:30:00,44.07,44.14,44.0,44.01,153579.0,36.5818,36.6399,36.5237,36.532,153579.0
2018-02-05 13:40:00,44.01,44.05,43.99,44.01,218502.0,36.532,36.5652,36.5154,36.532,218502.0
2018-02-05 13:50:00,44.01,44.23,44.0,44.22,95309.0,36.532,36.7146,36.5237,36.7063,95309.0
2018-02-05 14:00:00,44.22,44.23,44.09,44.1,96235.0,36.7063,36.7146,36.5984,36.6067,96235.0
2018-02-05 14:10:00,44.11,44.14,44.03,44.05,184769.0,36.615,36.6399,36.5486,36.5652,184769.0
2018-02-05 14:20:00,44.06,44.06,43.92,43.94,356975.0,36.5735,36.5735,36.4573,36.4739,356975.0
2018-02-05 14:30:00,43.93,43.96,43.82,43.88,261001.0,36.4656,36.4905,36.3743,36.4241,261001.0
2018-02-05 14:40:00,43.89,43.94,43.76,43.78,170323.0,36.4324,36.4739,36.3245,36.3411,170323.0
2018-02-05 14:50:00,43.78,43.78,43.57,43.64,523028.0,36.3411,36.3411,36.1668,36.2249,523028.0
2018-02-05 15:00:00,43.64,43.66,43.13,43.14,447117.0,36.2249,36.2415,35.8015,35.8098,447117.0
2018-02-05 15:10:00,43.13,43.74,43.1,43.55,400169.0,35.8015,36.3079,35.7766,36.1502,400169.0
2018-02-05 15:20:00,43.56,43.68,43.38,43.68,306942.0,36.1585,36.2581,36.0091,36.2581,306942.0
2018-02-05 15:30:00,43.67,43.75,43.32,43.37,492523.0,36.2498,36.3162,35.9593,36.0008,492523.0
2018-02-05 15:40:00,43.37,43.42,43.1,43.11,620718.0,36.0008,36.0423,35.7766,35.7849,620718.0
2018-02-05 15:50:00,43.1,43.17,42.81,42.83,1161100.0,35.7766,35.8348,35.5359,35.5525,1161100.0
2018-02-06 09:30:00,42.27,42.95,42.1,42.91,1100942.0,35.0877,35.6521,34.9466,35.6189,1100942.0
2018-02-06 09:40:00,42.92,42.93,42.75,42.78,605849.0,35.6272,35.6355,35.4861,35.511,605849.0
2018-02-06 09:50:00,42.78,43.16,42.75,42.83,521498.0,35.511,35.8264,35.4861,35.5525,521498.0
2018-02-06 10:00:00,42.83,43.13,42.82,42.89,543594.0,35.5525,35.8015,35.5442,35.6023,543594.0
2018-02-06 10:10:00,42.87,43.02,42.54,42.63,450261.0,35.5857,35.7102,35.3118,35.3865,450261.0
2018-02-06 10:20:00,42.63,42.77,42.4,42.55,465281.0,35.3865,35.5027,35.1956,35.3201,465281.0
2018-02-06 10:30:00,42.56,42.59,42.25,42.42,380549.0,35.3284,35.3533,35.0711,35.2122,380549.0
2018-02-06 10:40:00,42.4,42.88,42.4,42.8,442798.0,35.1956,35.594,35.1956,35.5276,442798.0
2018-02-06 10:50:00,42.8,43.04,42.73,42.8,374943.0,35.5276,35.7268,35.4695,35.5276,374943.0
2018-02-06 11:00:00,42.81,42.85,42.66,42.74,373023.0,35.5359,35.5691,35.4114,35.4778,373023.0
2018-02-06 11:10:00,42.75,42.85,42.67,42.83,353507.0,35.4861,35.5691,35.4197,35.5525,353507.0
2018-02-06 11:20:00,42.84,42.92,42.74,42.78,241119.0,35.5608,35.6272,35.4778,35.511,241119.0
2018-02-06 11:30:00,42.78,42.79,42.65,42.79,314727.0,35.511,35.5193,35.4031,35.5193,314727.0
2018-02-06 11:40:00,42.78,42.92,42.76,42.91,196807.0,35.511,35.6272,35.4944,35.6189,196807.0
2018-02-06 11:50:00,42.91,43.07,42.91,42.98,166953.0,35.6189,35.7517,35.6189,35.677,166953.0
2018-02-06 12:00:00,42.98,43.16,42.98,43.14,151784.0,35.677,35.8264,35.677,35.8098,151784.0
2018-02-06 12:10:00,43.13,43.26,43.05,43.09,106542.0,35.8015,35.9095,35.7351,35.7683,106542.0
2018-02-06 12:20:00,43.1,43.25,43.03,43.24,92103.0,35.7766,35.9012,35.7185,35.8929,92103.0
2018-02-06 12:30:00,43.24,43.41,43.19,43.41,155692.0,35.8929,36.034,35.8514,36.034,155692.0
2018-02-06 12:40:00,43.41,43.41,43.14,43.17,112516.0,36.034,36.034,35.8098,35.8348,112516.0
2018-02-06 12:50:00,43.17,43.17,43.03,43.14,125159.0,35.8348,35.8348,35.7185,35.8098,125159.0
2018-02-06 13:00:00,43.14,43.14,42.92,42.94,138485.0,35.8098,35.8098,35.6272,35.6438,138485.0
2018-02-06 13:10:00,42.93,43.13,42.91,43.12,108473.0,35.6355,35.8015,35.6189,35.7932,108473.0
2018-02-06 13:20:00,43.11,43.19,43.07,43.12,132428.0,35.7849,35.8514,35.7517,35.7932,132428.0
2018-02-06 13:30:00,43.12,43.13,42.97,43.07,217081.0,35.7932,35.8015,35.6687,35.7517,217081.0
2018-02-06 13:40:00,43.07,43.09,42.93,42.94,115977.0,35.7517,35.7683,35.6355,35.6438,115977.0
2018-02-06 13:50:00,42.93,42.94,42.87,42.9,120336.0,35.6355,35.6438,35.5857,35.6106,120336.0
2018-02-06 14:00:00,42.9,42.99,42.85,42.85,203725.0,35.6106,35.6853,35.5691,35.5691,203725.0
2018-02-06 14:10:00,42.86,43.04,42.84,42.85,203800.0,35.5774,35.7268,35.5608,35.5691,203800.0
2018-02-06 14:20:00,42.84,42.91,42.82,42.91,117747.0,35.5608,35.6189,35.5442,35.6189,117747.0
2018-02-06 14:30:00,42.9,43.15,42.86,43.07,186830.0,35.6106,35.8181,35.5774,35.7517,186830.0
2018-02-06 14:40:00,43.08,43.28,43.04,43.26,170796.0,35.76,35.9261,35.7268,35.9095,170796.0
2018-02-06 14:50:00,43.27,43.43,43.19,43.41,236079.0,35.9178,36.0506,35.8514,36.034,236079.0
2018-02-06 15:00:00,43.4,43.7,43.4,43.65,318656.0,36.0257,36.2747,36.0257,36.2332,318656.0
2018-02-06 15:10:00,43.64,43.64,43.36,43.38,217801.0,36.2249,36.2249,35.9925,36.0091,217801.0
2018-02-06 15:20:00,43.38,43.51,43.3,43.5,220908.0,36.0091,36.117,35.9427,36.1087,220908.0
2018-02-06 15:30:00,43.51,43.64,43.38,43.62,234245.0,36.117,36.2249,36.0091,36.2083,234245.0
2018-02-06 15:40:00,43.62,43.66,43.4,43.4,307961.0,36.2083,36.2415,36.0257,36.0257,307961.0
2018-02-06 15:50:00,43.4,43.59,43.31,43.59,782469.0,36.0257,36.1834,35.951,36.1834,782469.0
2018-02-07 09:30:00,42.99,42.99,42.6,42.82,544922.0,35.6853,35.6853,35.3616,35.5442,544922.0
2018-02-07 09:40:00,42.82,42.97,42.71,42.79,489790.0,35.5442,35.6687,35.4529,35.5193,489790.0
2018-02-07 09:50:00,42.78,42.92,42.77,42.86,486502.0,35.511,35.6272,35.5027,35.5774,486502.0
2018-02-07 10:00:00,42.85,42.92,42.76,42.85,197753.0,35.5691,35.6272,35.4944,35.5691,197753.0
2018-02-07 10:10:00,42.84,42.93,42.76,42.76,302949.0,35.5608,35.6355,35.4944,35.4944,302949.0
2018-02-07 10:20:00,42.77,42.8,42.57,42.58,250853.0,35.5027,35.5276,35.3367,35.345,250853.0
2018-02-07 10:30:00,42.58,42.62,42.47,42.61,242745.0,35.345,35.3782,35.2537,35.3699,242745.0
2018-02-07 10:40:00,42.62,42.71,42.59,42.68,158891.0,35.3782,35.4529,35.3533,35.428,158891.0
2018-02-07 10:50:00,42.69,42.72,42.63,42.65,162403.0,35.4363,35.4612,35.3865,35.4031,162403.0
2018-02-07 11:00:00,42.65,42.75,42.61,42.73,157138.0,35.4031,35.4861,35.3699,35.4695,157138.0
2018-02-07 11:10:00,42.73,42.81,42.7,42.76,173865.0,35.4695,35.5359,35.4446,35.4944,173865.0
2018-02-07 11:20:00,42.76,42.89,42.73,42.83,568856.0,35.4944,35.6023,35.4695,35.5525,568856.0
2018-02-07 11:30:00,42.84,42.88,42.74,42.88,300164.0,35.5608,35.594,35.4778,35.594,300164.0
2018-02-07 11:40:00,42.87,42.93,42.83,42.87,278348.0,35.5857,35.6355,35.5525,35.5857,278348.0
2018-02-07 11:50:00,42.87,42.92,42.78,42.86,182279.0,35.5857,35.6272,35.511,35.5774,182279.0
2018-02-07 12:00:00,42.87,42.87,42.78,42.85,97743.0,35.5857,35.5857,35.511,35.5691,97743.0
2018-02-07 12:10:00,42.85,42.89,42.76,42.81,113902.0,35.5691,35.6023,35.4944,35.5359,113902.0
2018-02-07 12:20:00,42.8,42.8,42.72,42.74,102396.0,35.5276,35.5276,35.4612,35.4778,102396.0
2018-02-07 12:30:00,42.73,42.75,42.54,42.59,135617.0,35.4695,35.4861,35.3118,35.3533,135617.0
2018-02-07 12:40:00,42.59,42.65,42.51,42.52,103605.0,35.3533,35.4031,35.2869,35.2952,103605.0
2018-02-07 12:50:00,42.51,42.57,42.49,42.51,127779.0,35.2869,35.3367,35.2703,35.2869,127779.0
2018-02-07 13:00:00,42.51,42.57,42.33,42.34,204521.0,35.2869,35.3367,35.1375,35.1458,204521.0
2018-02-07 13:10:00,42.36,42.37,42.12,42.37,181681.0,35.1624,35.1707,34.9632,35.1707,181681.0
2018-02-07 13:20:00,42.37,42.37,42.11,42.21,175008.0,35.1707,35.1707,34.9549,35.0379,175008.0
2018-02-07 13:30:00,42.23,42.4,42.21,42.32,124159.0,35.0545,35.1956,35.0379,35.1292,124159.0
2018-02-07 13:40:00,42.32,42.39,42.25,42.25,145367.0,35.1292,35.1873,35.0711,35.0711,145367.0
2018-02-07 13:50:00,42.26,42.28,42.16,42.28,165143.0,35.0794,35.096,34.9964,35.096,165143.0
2018-02-07 14:00:00,42.26,42.26,42.09,42.09,208207.0,35.0794,35.0794,34.9383,34.9383,208207.0
2018-02-07 14:10:00,42.1,42.26,42.08,42.26,159165.0,34.9466,35.0794,34.93,35.0794,159165.0
2018-02-07 14:20:00,42.26,42.32,42.23,42.3,150528.0,35.0794,35.1292,35.0545,35.1126,150528.0
2018-02-07 14:30:00,42.3,42.31,42.23,42.24,126356.0,35.1126,35.1209,35.0545,35.0628,126356.0
2018-02-07 14:40:00,42.24,42.26,42.11,42.13,198831.0,35.0628,35.0794,34.9549,34.9715,198831.0
2018-02-07 14:50:00,42.13,42.15,41.99,42.15,253846.0,34.9715,34.9881,34.8553,34.9881,253846.0
2018-02-07 15:00:00,42.15,42.29,42.14,42.23,198612.0,34.9881,35.1043,34.9798,35.0545,198612.0
2018-02-07 15:10:00,42.24,42.29,42.21,42.26,137135.0,35.0628,35.1043,35.0379,35.0794,137135.0
2018-02-07 15:20:00,42.27,42.36,42.21,42.3,177796.0,35.0877,35.1624,35.0379,35.1126,177796.0
2018-02-07 15:30:00,42.29,42.33,42.2,42.23,299042.0,35.1043,35.1375,35.0296,35.0545,299042.0
2018-02-07 15:40:00,42.23,42.27,42.07,42.14,385989.0,35.0545,35.0877,34.9217,34.9798,385989.0
2018-02-07 15:50:00,42.14,42.16,41.92,41.93,1243989.0,34.9798,34.9964,34.7971,34.8054,1243989.0
2018-02-08 09:30:00,42.11,42.12,41.77,41.83,399272.0,34.9549,34.9632,34.6726,34.7224,399272.0
2018-02-08 09:40:00,41.84,41.86,41.58,41.63,341105.0,34.7307,34.7473,34.5149,34.5564,341105.0
2018-02-08 09:50:00,41.62,41.63,41.49,41.5,413110.0,34.5481,34.5564,34.4402,34.4485,413110.0
2018-02-08 10:00:00,41.5,41.62,41.46,41.61,420828.0,34.4485,34.5481,34.4153,34.5398,420828.0
2018-02-08 10:10:00,41.6,41.75,41.59,41.64,235616.0,34.5315,34.656,34.5232,34.5647,235616.0
2018-02-08 10:20:00,41.66,41.68,41.52,41.55,103726.0,34.5813,34.5979,34.4651,34.49,103726.0
2018-02-08 10:30:00,41.54,41.59,41.41,41.48,142196.0,34.4817,34.5232,34.3738,34.4319,142196.0
2018-02-08 10:40:00,41.48,41.52,41.39,41.41,185246.0,34.4319,34.4651,34.3572,34.3738,185246.0
2018-02-08 10:50:00,41.41,41.41,41.13,41.22,252712.0,34.3738,34.3738,34.1414,34.2161,252712.0
2018-02-08 11:00:00,41.22,41.34,41.19,41.2,315940.0,34.2161,34.3157,34.1912,34.1995,315940.0
2018-02-08 11:10:00,41.19,41.24,40.95,40.98,247250.0,34.1912,34.2327,33.992,34.0169,247250.0
2018-02-08 11:20:00,40.98,41.0,40.79,40.9,222950.0,34.0169,34.0335,33.8591,33.9505,222950.0
2018-02-08 11:30:00,40.91,41.08,40.88,41.02,369895.0,33.9588,34.0999,33.9339,34.0501,369895.0
2018-02-08 11:40:00,41.01,41.04,40.89,40.97,129430.0,34.0418,34.0667,33.9422,34.0086,129430.0
2018-02-08 11:50:00,40.97,41.15,40.96,41.02,203140.0,34.0086,34.158,34.0003,34.0501,203140.0
2018-02-08 12:00:00,41.02,41.04,40.88,40.89,118894.0,34.0501,34.0667,33.9339,33.9422,118894.0
2018-02-08 12:10:00,40.88,40.94,40.85,40.86,130006.0,33.9339,33.9837,33.909,33.9173,130006.0
2018-02-08 12:20:00,40.85,40.88,40.72,40.86,164736.0,33.909,33.9339,33.801,33.9173,164736.0
2018-02-08 12:30:00,40.86,40.91,40.8,40.84,128576.0,33.9173,33.9588,33.8674,33.9007,128576.0
2018-02-08 12:40:00,40.85,41.01,40.74,40.78,162414.0,33.909,34.0418,33.8176,33.8508,162414.0
2018-02-08 12:50:00,40.77,40.77,40.52,40.64,196815.0,33.8425,33.8425,33.635,33.7346,196815.0
2018-02-08 13:00:00,40.63,40.7,40.49,40.66,242037.0,33.7263,33.7844,33.6101,33.7512,242037.0
2018-02-08 13:10:00,40.67,40.85,40.63,40.85,184492.0,33.7595,33.909,33.7263,33.909,184492.0
2018-02-08 13:20:00,40.84,40.96,40.76,40.76,174032.0,33.9007,34.0003,33.8342,33.8342,174032.0
2018-02-08 13:30:00,40.76,40.98,40.74,40.97,109251.0,33.8342,34.0169,33.8176,34.0086,109251.0
2018-02-08 13:40:00,40.96,41.19,40.94,41.07,221454.0,34.0003,34.1912,33.9837,34.0916,221454.0
2018-02-08 13:50:00,41.07,41.2,41.04,41.08,147427.0,34.0916,34.1995,34.0667,34.0999,147427.0
2018-02-08 14:00:00,41.09,41.11,40.93,41.04,117545.0,34.1082,34.1248,33.9754,34.0667,117545.0
2018-02-08 14:10:00,41.04,41.13,40.99,41.06,147679.0,34.0667,34.1414,34.0252,34.0833,147679.0
2018-02-08 14:20:00,41.07,41.09,40.87,40.93,124004.0,34.0916,34.1082,33.9256,33.9754,124004.0
2018-02-08 14:30:00,40.93,40.96,40.78,40.96,168984.0,33.9754,34.0003,33.8508,34.0003,168984.0
2018-02-08 14:40:00,40.97,40.97,40.81,40.86,210905.0,34.0086,34.0086,33.8758,33.9173,210905.0
2018-02-08 14:50:00,40.86,40.86,40.72,40.79,203779.0,33.9173,33.9173,33.801,33.8591,203779.0
2018-02-08 15:00:00,40.79,40.86,40.74,40.77,214390.0,33.8591,33.9173,33.8176,33.8425,214390.0
2018-02-08 15:10:00,40.75,40.82,40.7,40.72,188356.0,33.8259,33.8841,33.7844,33.801,188356.0
2018-02-08 15:20:00,40.73,40.9,40.65,40.79,239134.0,33.8093,33.9505,33.7429,33.8591,239134.0
2018-02-08 15:30:00,40.79,40.85,40.6,40.68,289735.0,33.8591,33.909,33.7014,33.7678,289735.0
2018-02-08 15:40:00,40.68,40.76,40.58,40.66,460693.0,33.7678,33.8342,33.6848,33.7512,460693.0
2018-02-08 15:50:00,40.65,40.66,40.36,40.37,1312158.0,33.7429,33.7512,33.5022,33.5105,1312158.0
2018-02-09 09:30:00,40.74,41.13,40.72,40.85,656131.0,33.8176,34.1414,33.801,33.909,656131.0
2018-02-09 09:40:00,40.84,41.01,40.71,40.9,352053.0,33.9007,34.0418,33.7927,33.9505,352053.0
2018-02-09 09:50:00,40.91,41.27,40.88,41.21,277974.0,33.9588,34.2576,33.9339,34.2078,277974.0
2018-02-09 10:00:00,41.22,41.24,40.94,41.02,342165.0,34.2161,34.2327,33.9837,34.0501,342165.0
2018-02-09 10:10:00,41.03,41.06,40.92,40.99,143058.0,34.0584,34.0833,33.9671,34.0252,143058.0
2018-02-09 10:20:00,40.99,41.12,40.97,41.02,165849.0,34.0252,34.1331,34.0086,34.0501,165849.0
2018-02-09 10:30:00,41.03,41.09,40.93,40.93,116350.0,34.0584,34.1082,33.9754,33.9754,116350.0
2018-02-09 10:40:00,40.92,40.93,40.45,40.53,176647.0,33.9671,33.9754,33.5769,33.6433,176647.0
2018-02-09 10:50:00,40.52,40.75,40.51,40.63,170746.0,33.635,33.8259,33.6267,33.7263,170746.0
2018-02-09 11:00:00,40.63,40.85,40.61,40.71,114167.0,33.7263,33.909,33.7097,33.7927,114167.0
2018-02-09 11:10:00,40.7,40.79,40.58,40.65,162120.0,33.7844,33.8591,33.6848,33.7429,162120.0
2018-02-09 11:20:00,40.65,40.75,40.6,40.71,144302.0,33.7429,33.8259,33.7014,33.7927,144302.0
2018-02-09 11:30:00,40.71,40.92,40.7,40.87,105860.0,33.7927,33.9671,33.7844,33.9256,105860.0
2018-02-09 11:40:00,40.87,40.9,40.72,40.73,123901.0,33.9256,33.9505,33.801,33.8093,123901.0
2018-02-09 11:50:00,40.74,40.79,40.61,40.61,109720.0,33.8176,33.8591,33.7097,33.7097,109720.0
2018-02-09 12:00:00,40.62,40.67,40.4,40.4,95776.0,33.718,33.7595,33.5354,33.5354,95776.0
2018-02-09 12:10:00,40.39,40.51,40.35,40.39,234754.0,33.5271,33.6267,33.4939,33.5271,234754.0
2018-02-09 12:20:00,40.38,40.53,40.3,40.3,190307.0,33.5188,33.6433,33.4524,33.4524,190307.0
2018-02-09 12:30:00,40.3,40.4,40.27,40.27,164732.0,33.4524,33.5354,33.4275,33.4275,164732.0
2018-02-09 12:40:00,40.27,40.3,40.15,40.21,173695.0,33.4275,33.4524,33.3279,33.3777,173695.0
2018-02-09 12:50:00,40.21,40.63,40.2,40.63,138112.0,33.3777,33.7263,33.3694,33.7263,138112.0
2018-02-09 13:00:00,40.62,40.64,40.3,40.3,207999.0,33.718,33.7346,33.4524,33.4524,207999.0
2018-02-09 13:10:00,40.29,40.35,40.18,40.35,288268.0,33.4441,33.4939,33.3528,33.4939,288268.0
2018-02-09 13:20:00,40.35,40.37,40.08,40.12,157231.0,33.4939,33.5105,33.2698,33.303,157231.0
2018-02-09 13:30:00,40.12,40.19,39.96,39.97,189644.0,33.303,33.3611,33.1702,33.1785,189644.0
2018-02-09 13:40:00,39.97,40.32,39.97,40.32,261683.0,33.1785,33.469,33.1785,33.469,261683.0
2018-02-09 13:50:00,40.32,40.65,40.3,40.52,258277.0,33.469,33.7429,33.4524,33.635,258277.0
2018-02-09 14:00:00,40.51,40.93,40.5,40.86,297632.0,33.6267,33.9754,33.6184,33.9173,297632.0
2018-02-09 14:10:00,40.87,41.07,40.8,41.05,250531.0,33.9256,34.0916,33.8674,34.075,250531.0
2018-02-09 14:20:00,41.06,41.29,40.92,40.93,434997.0,34.0833,34.2742,33.9671,33.9754,434997.0
2018-02-09 14:30:00,40.94,41.09,40.87,40.99,208037.0,33.9837,34.1082,33.9256,34.0252,208037.0
2018-02-09 14:40:00,41.0,41.05,40.89,41.02,184150.0,34.0335,34.075,33.9422,34.0501,184150.0
2018-02-09 14:50:00,41.01,41.17,41.0,41.09,193560.0,34.0418,34.1746,34.0335,34.1082,193560.0
2018-02-09 15:00:00,41.09,41.09,40.84,40.91,210153.0,34.1082,34.1082,33.9007,33.9588,210153.0
2018-02-09 15:10:00,40.91,41.17,40.86,41.17,194145.0,33.9588,34.1746,33.9173,34.1746,194145.0
2018-02-09 15:20:00,41.17,41.29,41.12,41.23,224811.0,34.1746,34.2742,34.1331,34.2244,224811.0
2018-02-09 15:30:00,41.24,41.37,41.2,41.26,331992.0,34.2327,34.3406,34.1995,34.2493,331992.0
2018-02-09 15:40:00,41.28,41.62,41.26,41.56,675393.0,34.2659,34.5481,34.2493,34.4983,675393.0
2018-02-09 15:50:00,41.56,41.68,41.41,41.45,896597.0,34.4983,34.5979,34.3738,34.407,896597.0
2018-02-12 09:30:00,42.03,42.23,41.96,42.21,390909.0,34.8885,35.0545,34.8303,35.0379,390909.0
2018-02-12 09:40:00,42.21,42.42,42.11,42.32,372715.0,35.0379,35.2122,34.9549,35.1292,372715.0
2018-02-12 09:50:00,42.32,42.49,42.29,42.34,432717.0,35.1292,35.2703,35.1043,35.1458,432717.0
2018-02-12 10:00:00,42.34,42.54,42.31,42.39,226411.0,35.1458,35.3118,35.1209,35.1873,226411.0
2018-02-12 10:10:00,42.38,42.42,42.13,42.16,190357.0,35.179,35.2122,34.9715,34.9964,190357.0
2018-02-12 10:20:00,42.16,42.23,42.07,42.21,155991.0,34.9964,35.0545,34.9217,35.0379,155991.0
2018-02-12 10:30:00,42.21,42.37,42.19,42.28,169962.0,35.0379,35.1707,35.0213,35.096,169962.0
2018-02-12 10:40:00,42.29,42.35,42.2,42.34,118594.0,35.1043,35.1541,35.0296,35.1458,118594.0
2018-02-12 10:50:00,42.35,42.42,42.28,42.38,124231.0,35.1541,35.2122,35.096,35.179,124231.0
2018-02-12 11:00:00,42.39,42.42,42.27,42.3,137914.0,35.1873,35.2122,35.0877,35.1126,137914.0
2018-02-12 11:10:00,42.3,42.4,42.24,42.38,99782.0,35.1126,35.1956,35.0628,35.179,99782.0
2018-02-12 11:20:00,42.4,42.42,42.28,42.3,105424.0,35.1956,35.2122,35.096,35.1126,105424.0
2018-02-12 11:30:00,42.29,42.38,42.24,42.38,93399.0,35.1043,35.179,35.0628,35.179,93399.0
2018-02-12 11:40:00,42.39,42.46,42.38,42.45,144866.0,35.1873,35.2454,35.179,35.2371,144866.0
2018-02-12 11:50:00,42.44,42.54,42.38,42.53,158430.0,35.2288,35.3118,35.179,35.3035,158430.0
2018-02-12 12:00:00,42.54,42.55,42.44,42.51,121730.0,35.3118,35.3201,35.2288,35.2869,121730.0
2018-02-12 12:10:00,42.51,42.69,42.49,42.59,198358.0,35.2869,35.4363,35.2703,35.3533,198358.0
2018-02-12 12:20:00,42.59,42.61,42.53,42.58,93969.0,35.3533,35.3699,35.3035,35.345,93969.0
2018-02-12 12:30:00,42.59,42.61,42.55,42.61,61504.0,35.3533,35.3699,35.3201,35.3699,61504.0
2018-02-12 12:40:00,42.61,42.61,42.48,42.5,63708.0,35.3699,35.3699,35.262,35.2786,63708.0
2018-02-12 12:50:00,42.51,42.59,42.5,42.55,71606.0,35.2869,35.3533,35.2786,35.3201,71606.0
2018-02-12 13:00:00,42.56,42.61,42.47,42.49,78823.0,35.3284,35.3699,35.2537,35.2703,78823.0
2018-02-12 13:10:00,42.49,42.55,42.45,42.48,68971.0,35.2703,35.3201,35.2371,35.262,68971.0
2018-02-12 13:20:00,42.47,42.57,42.45,42.55,62678.0,35.2537,35.3367,35.2371,35.3201,62678.0
2018-02-12 13:30:00,42.55,42.58,42.51,42.53,54572.0,35.3201,35.345,35.2869,35.3035,54572.0
2018-02-12 13:40:00,42.54,42.56,42.5,42.53,37292.0,35.3118,35.3284,35.2786,35.3035,37292.0
2018-02-12 13:50:00,42.53,42.67,42.53,42.62,51029.0,35.3035,35.4197,35.3035,35.3782,51029.0
2018-02-12 14:00:00,42.62,42.65,42.56,42.57,89353.0,35.3782,35.4031,35.3284,35.3367,89353.0
2018-02-12 14:10:00,42.56,42.59,42.54,42.55,64241.0,35.3284,35.3533,35.3118,35.3201,64241.0
2018-02-12 14:20:00,42.55,42.73,42.55,42.72,168655.0,35.3201,35.4695,35.3201,35.4612,168655.0
2018-02-12 14:30:00,42.72,42.78,42.71,42.75,64978.0,35.4612,35.511,35.4529,35.4861,64978.0
2018-02-12 14:40:00,42.75,42.79,42.64,42.64,72212.0,35.4861,35.5193,35.3948,35.3948,72212.0
2018-02-12 14:50:00,42.64,42.69,42.59,42.66,107244.0,35.3948,35.4363,35.3533,35.4114,107244.0
2018-02-12 15:00:00,42.65,42.72,42.64,42.7,103945.0,35.4031,35.4612,35.3948,35.4446,103945.0
2018-02-12 15:10:00,42.7,42.79,42.67,42.71,118719.0,35.4446,35.5193,35.4197,35.4529,118719.0
2018-02-12 15:20:00,42.71,42.78,42.65,42.68,96002.0,35.4529,35.511,35.4031,35.428,96002.0
2018-02-12 15:30:00,42.69,42.73,42.53,42.59,217062.0,35.4363,35.4695,35.3035,35.3533,217062.0
2018-02-12 15:40:00,42.6,42.66,42.42,42.51,492722.0,35.3616,35.4114,35.2122,35.2869,492722.0
2018-02-12 15:50:00,42.51,42.62,42.47,42.53,344975.0,35.2869,35.3782,35.2537,35.3035,344975.0
2018-02-13 09:30:00,42.59,42.66,42.35,42.48,435502.0,35.3533,35.4114,35.1541,35.262,435502.0
2018-02-13 09:40:00,42.47,42.5,42.38,42.4,176216.0,35.2537,35.2786,35.179,35.1956,176216.0
2018-02-13 09:50:00,42.4,42.41,42.22,42.26,654428.0,35.1956,35.2039,35.0462,35.0794,654428.0
2018-02-13 10:00:00,42.26,42.36,42.15,42.24,273067.0,35.0794,35.1624,34.9881,35.0628,273067.0
2018-02-13 10:10:00,42.24,42.26,42.17,42.18,161511.0,35.0628,35.0794,35.0047,35.013,161511.0
2018-02-13 10:20:00,42.17,42.32,42.17,42.22,180512.0,35.0047,35.1292,35.0047,35.0462,180512.0
2018-02-13 10:30:00,42.22,42.23,42.12,42.18,100261.0,35.0462,35.0545,34.9632,35.013,100261.0
2018-02-13 10:40:00,42.18,42.21,42.1,42.19,166487.0,35.013,35.0379,34.9466,35.0213,166487.0
2018-02-13 10:50:00,42.19,42.21,42.13,42.15,75327.0,35.0213,35.0379,34.9715,34.9881,75327.0
2018-02-13 11:00:00,42.14,42.14,42.01,42.04,67729.0,34.9798,34.9798,34.8719,34.8968,67729.0
2018-02-13 11:10:00,42.05,42.1,42.02,42.07,76566.0,34.9051,34.9466,34.8802,34.9217,76566.0
2018-02-13 11:20:00,42.07,42.13,42.06,42.08,123488.0,34.9217,34.9715,34.9134,34.93,123488.0
2018-02-13 11:30:00,42.08,42.11,42.0,42.06,74475.0,34.93,34.9549,34.8636,34.9134,74475.0
2018-02-13 11:40:00,42.05,42.09,42.01,42.07,48845.0,34.9051,34.9383,34.8719,34.9217,48845.0
2018-02-13 11:50:00,42.08,42.09,42.04,42.08,52829.0,34.93,34.9383,34.8968,34.93,52829.0
2018-02-13 12:00:00,42.08,42.11,42.0,42.02,67919.0,34.93,34.9549,34.8636,34.8802,67919.0
2018-02-13 12:10:00,42.02,42.07,42.02,42.04,63042.0,34.8802,34.9217,34.8802,34.8968,63042.0
2018-02-13 12:20:00,42.05,42.05,41.98,41.98,65279.0,34.9051,34.9051,34.8469,34.8469,65279.0
2018-02-13 12:30:00,41.98,42.0,41.88,41.92,174267.0,34.8469,34.8636,34.7639,34.7971,174267.0
2018-02-13 12:40:00,41.92,42.07,41.91,42.07,93939.0,34.7971,34.9217,34.7888,34.9217,93939.0
2018-02-13 12:50:00,42.07,42.08,41.99,41.99,54849.0,34.9217,34.93,34.8553,34.8553,54849.0
2018-02-13 13:00:00,41.99,42.02,41.98,42.02,42247.0,34.8553,34.8802,34.8469,34.8802,42247.0
2018-02-13 13:10:00,42.02,42.07,41.99,42.07,129033.0,34.8802,34.9217,34.8553,34.9217,129033.0
2018-02-13 13:20:00,42.08,42.16,42.07,42.09,101886.0,34.93,34.9964,34.9217,34.9383,101886.0
2018-02-13 13:30:00,42.09,42.21,42.08,42.21,92680.0,34.9383,35.0379,34.93,35.0379,92680.0
2018-02-13 13:40:00,42.2,42.23,42.17,42.21,59174.0,35.0296,35.0545,35.0047,35.0379,59174.0
2018-02-13 13:50:00,42.2,42.25,42.18,42.22,65444.0,35.0296,35.0711,35.013,35.0462,65444.0
2018-02-13 14:00:00,42.23,42.29,42.2,42.29,75069.0,35.0545,35.1043,35.0296,35.1043,75069.0
2018-02-13 14:10:00,42.29,42.36,42.27,42.35,73901.0,35.1043,35.1624,35.0877,35.1541,73901.0
2018-02-13 14:20:00,42.34,42.38,42.31,42.32,61698.0,35.1458,35.179,35.1209,35.1292,61698.0
2018-02-13 14:30:00,42.32,42.34,42.29,42.31,63229.0,35.1292,35.1458,35.1043,35.1209,63229.0
2018-02-13 14:40:00,42.31,42.34,42.28,42.33,80872.0,35.1209,35.1458,35.096,35.1375,80872.0
2018-02-13 14:50:00,42.34,42.42,42.34,42.39,98383.0,35.1458,35.2122,35.1458,35.1873,98383.0
2018-02-13 15:00:00,42.38,42.39,42.3,42.34,104343.0,35.179,35.1873,35.1126,35.1458,104343.0
2018-02-13 15:10:00,42.33,42.38,42.31,42.36,147310.0,35.1375,35.179,35.1209,35.1624,147310.0
2018-02-13 15:20:00,42.36,42.4,42.32,42.37,87049.0,35.1624,35.1956,35.1292,35.1707,87049.0
2018-02-13 15:30:00,42.37,42.47,42.37,42.46,116246.0,35.1707,35.2537,35.1707,35.2454,116246.0
2018-02-13 15:40:00,42.47,42.48,42.36,42.41,176612.0,35.2537,35.262,35.1624,35.2039,176612.0
2018-02-13 15:50:00,42.4,42.43,42.36,42.38,429296.0,35.1956,35.2205,35.1624,35.179,429296.0
2018-02-14 09:30:00,42.17,42.2,41.92,42.15,299613.0,35.0047,35.0296,34.7971,34.9881,299613.0
2018-02-14 09:40:00,42.16,42.3,42.14,42.26,131256.0,34.9964,35.1126,34.9798,35.0794,131256.0
2018-02-14 09:50:00,42.26,42.32,42.16,42.18,192679.0,35.0794,35.1292,34.9964,35.013,192679.0
2018-02-14 10:00:00,42.17,42.26,42.07,42.25,350420.0,35.0047,35.0794,34.9217,35.0711,350420.0
2018-02-14 10:10:00,42.24,42.38,42.23,42.34,199776.0,35.0628,35.179,35.0545,35.1458,199776.0
2018-02-14 10:20:00,42.34,42.48,42.33,42.4,167542.0,35.1458,35.262,35.1375,35.1956,167542.0
2018-02-14 10:30:00,42.4,42.48,42.32,42.48,133829.0,35.1956,35.262,35.1292,35.262,133829.0
2018-02-14 10:40:00,42.47,42.47,42.35,42.4,118908.0,35.2537,35.2537,35.1541,35.1956,118908.0
2018-02-14 10:50:00,42.4,42.47,42.36,42.44,93719.0,35.1956,35.2537,35.1624,35.2288,93719.0
2018-02-14 11:00:00,42.44,42.5,42.37,42.41,84465.0,35.2288,35.2786,35.1707,35.2039,84465.0
2018-02-14 11:10:00,42.41,42.47,42.38,42.46,81078.0,35.2039,35.2537,35.179,35.2454,81078.0
2018-02-14 11:20:00,42.46,42.46,42.37,42.41,178971.0,35.2454,35.2454,35.1707,35.2039,178971.0
2018-02-14 11:30:00,42.41,42.49,42.35,42.49,143903.0,35.2039,35.2703,35.1541,35.2703,143903.0
2018-02-14 11:40:00,42.5,42.56,42.45,42.45,40153.0,35.2786,35.3284,35.2371,35.2371,40153.0
2018-02-14 11:50:00,42.45,42.45,42.4,42.4,50277.0,35.2371,35.2371,35.1956,35.1956,50277.0
2018-02-14 12:00:00,42.41,42.52,42.41,42.5,39552.0,35.2039,35.2952,35.2039,35.2786,39552.0
2018-02-14 12:10:00,42.51,42.53,42.45,42.46,40974.0,35.2869,35.3035,35.2371,35.2454,40974.0
2018-02-14 12:20:00,42.45,42.54,42.44,42.52,36226.0,35.2371,35.3118,35.2288,35.2952,36226.0
2018-02-14 12:30:00,42.52,42.64,42.51,42.62,34940.0,35.2952,35.3948,35.2869,35.3782,34940.0
2018-02-14 12:40:00,42.63,42.66,42.6,42.6,31389.0,35.3865,35.4114,35.3616,35.3616,31389.0
2018-02-14 12:50:00,42.6,42.76,42.58,42.73,39328.0,35.3616,35.4944,35.345,35.4695,39328.0
2018-02-14 13:00:00,42.74,42.81,42.72,42.77,31711.0,35.4778,35.5359,35.4612,35.5027,31711.0
2018-02-14 13:10:00,42.77,42.83,42.75,42.78,39252.0,35.5027,35.5525,35.4861,35.511,39252.0
2018-02-14 13:20:00,42.78,42.89,42.78,42.79,49957.0,35.511,35.6023,35.511,35.5193,49957.0
2018-02-14 13:30:00,42.8,42.86,42.78,42.86,54479.0,35.5276,35.5774,35.511,35.5774,54479.0
2018-02-14 13:40:00,42.86,42.94,42.83,42.9,68893.0,35.5774,35.6438,35.5525,35.6106,68893.0
2018-02-14 13:50:00,42.9,42.92,42.87,42.9,67512.0,35.6106,35.6272,35.5857,35.6106,67512.0
2018-02-14 14:00:00,42.9,43.01,42.9,43.01,92588.0,35.6106,35.7019,35.6106,35.7019,92588.0
2018-02-14 14:10:00,43.01,43.05,42.96,42.98,110517.0,35.7019,35.7351,35.6604,35.677,110517.0
2018-02-14 14:20:00,42.98,43.0,42.88,42.89,79370.0,35.677,35.6936,35.594,35.6023,79370.0
2018-02-14 14:30:00,42.88,42.94,42.86,42.93,81678.0,35.594,35.6438,35.5774,35.6355,81678.0
2018-02-14 14:40:00,42.93,42.94,42.88,42.9,68368.0,35.6355,35.6438,35.594,35.6106,68368.0
2018-02-14 14:50:00,42.91,42.97,42.9,42.94,72225.0,35.6189,35.6687,35.6106,35.6438,72225.0
2018-02-14 15:00:00,42.95,43.04,42.94,42.99,84244.0,35.6521,35.7268,35.6438,35.6853,84244.0
2018-02-14 15:10:00,42.99,43.07,42.98,43.07,79970.0,35.6853,35.7517,35.677,35.7517,79970.0
2018-02-14 15:20:00,43.06,43.09,43.02,43.05,137927.0,35.7434,35.7683,35.7102,35.7351,137927.0
2018-02-14 15:30:00,43.05,43.08,43.0,43.03,137442.0,35.7351,35.76,35.6936,35.7185,137442.0
2018-02-14 15:40:00,43.02,43.05,42.95,42.98,206380.0,35.7102,35.7351,35.6521,35.677,206380.0
2018-02-14 15:50:00,42.98,43.05,42.98,43.04,505961.0,35.677,35.7351,35.677,35.7268,505961.0
2018-02-15 09:30:00,43.52,43.57,43.27,43.39,327643.0,36.1253,36.1668,35.9178,36.0174,327643.0
2018-02-15 09:40:00,43.39,43.5,43.32,43.5,93071.0,36.0174,36.1087,35.9593,36.1087,93071.0
2018-02-15 09:50:00,43.51,43.65,43.5,43.62,113034.0,36.117,36.2332,36.1087,36.2083,113034.0
2018-02-15 10:00:00,43.63,43.68,43.44,43.45,163996.0,36.2166,36.2581,36.0589,36.0672,163996.0
2018-02-15 10:10:00,43.46,43.46,43.25,43.27,116132.0,36.0755,36.0755,35.9012,35.9178,116132.0
2018-02-15 10:20:00,43.27,43.45,43.26,43.4,79254.0,35.9178,36.0672,35.9095,36.0257,79254.0
2018-02-15 10:30:00,43.39,43.41,43.16,43.17,166177.0,36.0174,36.034,35.8264,35.8348,166177.0
2018-02-15 10:40:00,43.17,43.19,43.0,43.03,139679.0,35.8348,35.8514,35.6936,35.7185,139679.0
2018-02-15 10:50:00,43.04,43.12,42.8,42.81,176242.0,35.7268,35.7932,35.5276,35.5359,176242.0
2018-02-15 11:00:00,42.81,42.99,42.75,42.98,159009.0,35.5359,35.6853,35.4861,35.677,159009.0
2018-02-15 11:10:00,42.98,43.09,42.92,43.08,77896.0,35.677,35.7683,35.6272,35.76,77896.0
2018-02-15 11:20:00,43.08,43.38,43.07,43.37,319335.0,35.76,36.0091,35.7517,36.0008,319335.0
2018-02-15 11:30:00,43.37,43.38,43.27,43.32,87283.0,36.0008,36.0091,35.9178,35.9593,87283.0
2018-02-15 11:40:00,43.32,43.39,43.31,43.35,66726.0,35.9593,36.0174,35.951,35.9842,66726.0
2018-02-15 11:50:00,43.34,43.41,43.32,43.36,67572.0,35.9759,36.034,35.9593,35.9925,67572.0
2018-02-15 12:00:00,43.36,43.42,43.31,43.31,78628.0,35.9925,36.0423,35.951,35.951,78628.0
2018-02-15 12:10:00,43.3,43.37,43.3,43.35,189752.0,35.9427,36.0008,35.9427,35.9842,189752.0
2018-02-15 12:20:00,43.36,43.39,43.33,43.36,76578.0,35.9925,36.0174,35.9676,35.9925,76578.0
2018-02-15 12:30:00,43.36,43.45,43.36,43.45,88578.0,35.9925,36.0672,35.9925,36.0672,88578.0
2018-02-15 12:40:00,43.45,43.46,43.37,43.41,74271.0,36.0672,36.0755,36.0008,36.034,74271.0
2018-02-15 12:50:00,43.41,43.49,43.4,43.49,19779.0,36.034,36.1004,36.0257,36.1004,19779.0
2018-02-15 13:00:00,43.5,43.59,43.49,43.54,68896.0,36.1087,36.1834,36.1004,36.1419,68896.0
2018-02-15 13:10:00,43.55,43.67,43.55,43.66,84038.0,36.1502,36.2498,36.1502,36.2415,84038.0
2018-02-15 13:20:00,43.65,43.66,43.55,43.57,72492.0,36.2332,36.2415,36.1502,36.1668,72492.0
2018-02-15 13:30:00,43.57,43.57,43.43,43.44,132911.0,36.1668,36.1668,36.0506,36.0589,132911.0
2018-02-15 13:40:00,43.44,43.56,43.43,43.54,117109.0,36.0589,36.1585,36.0506,36.1419,117109.0
2018-02-15 13:50:00,43.55,43.56,43.48,43.52,28480.0,36.1502,36.1585,36.0921,36.1253,28480.0
2018-02-15 14:00:00,43.52,43.66,43.5,43.65,50468.0,36.1253,36.2415,36.1087,36.2332,50468.0
2018-02-15 14:10:00,43.65,43.75,43.64,43.72,208898.0,36.2332,36.3162,36.2249,36.2913,208898.0
2018-02-15 14:20:00,43.71,43.73,43.65,43.7,73983.0,36.283,36.2996,36.2332,36.2747,73983.0
2018-02-15 14:30:00,43.7,43.75,43.64,43.65,200221.0,36.2747,36.3162,36.2249,36.2332,200221.0
2018-02-15 14:40:00,43.65,43.65,43.53,43.56,149470.0,36.2332,36.2332,36.1336,36.1585,149470.0
2018-02-15 14:50:00,43.57,43.57,43.5,43.51,67711.0,36.1668,36.1668,36.1087,36.117,67711.0
2018-02-15 15:00:00,43.51,43.59,43.5,43.53,105384.0,36.117,36.1834,36.1087,36.1336,105384.0
2018-02-15 15:10:00,43.54,43.57,43.51,43.55,124090.0,36.1419,36.1668,36.117,36.1502,124090.0
2018-02-15 15:20:00,43.55,43.57,43.5,43.53,155318.0,36.1502,36.1668,36.1087,36.1336,155318.0
2018-02-15 15:30:00,43.53,43.55,43.43,43.46,193460.0,36.1336,36.1502,36.0506,36.0755,193460.0
2018-02-15 15:40:00,43.46,43.52,43.45,43.52,187942.0,36.0755,36.1253,36.0672,36.1253,187942.0
2018-02-15 15:50:00,43.52,43.55,43.46,43.51,947484.0,36.1253,36.1502,36.0755,36.117,947484.0
2018-02-16 09:30:00,43.35,43.58,43.31,43.57,123830.0,35.9842,36.1751,35.951,36.1668,123830.0
2018-02-16 09:40:00,43.57,43.59,43.47,43.53,113766.0,36.1668,36.1834,36.0838,36.1336,113766.0
2018-02-16 09:50:00,43.54,43.6,43.51,43.52,147023.0,36.1419,36.1917,36.117,36.1253,147023.0
2018-02-16 10:00:00,43.52,43.54,43.39,43.49,70513.0,36.1253,36.1419,36.0174,36.1004,70513.0
2018-02-16 10:10:00,43.49,43.7,43.47,43.61,98549.0,36.1004,36.2747,36.0838,36.2,98549.0
2018-02-16 10:20:00,43.6,43.69,43.6,43.67,62701.0,36.1917,36.2664,36.1917,36.2498,62701.0
2018-02-16 10:30:00,43.67,43.73,43.64,43.66,38451.0,36.2498,36.2996,36.2249,36.2415,38451.0
2018-02-16 10:40:00,43.66,43.7,43.65,43.69,73137.0,36.2415,36.2747,36.2332,36.2664,73137.0
2018-02-16 10:50:00,43.68,43.7,43.59,43.59,81046.0,36.2581,36.2747,36.1834,36.1834,81046.0
2018-02-16 11:00:00,43.6,43.67,43.57,43.66,81318.0,36.1917,36.2498,36.1668,36.2415,81318.0
2018-02-16 11:10:00,43.66,43.74,43.66,43.74,48287.0,36.2415,36.3079,36.2415,36.3079,48287.0
2018-02-16 11:20:00,43.74,43.78,43.69,43.69,48187.0,36.3079,36.3411,36.2664,36.2664,48187.0
2018-02-16 11:30:00,43.69,43.73,43.66,43.73,37030.0,36.2664,36.2996,36.2415,36.2996,37030.0
2018-02-16 11:40:00,43.73,43.8,43.71,43.8,51952.0,36.2996,36.3577,36.283,36.3577,51952.0
2018-02-16 11:50:00,43.8,43.85,43.8,43.8,56996.0,36.3577,36.3992,36.3577,36.3577,56996.0
2018-02-16 12:00:00,43.8,43.82,43.74,43.77,131108.0,36.3577,36.3743,36.3079,36.3328,131108.0
2018-02-16 12:10:00,43.77,43.9,43.77,43.88,126176.0,36.3328,36.4407,36.3328,36.4241,126176.0
2018-02-16 12:20:00,43.87,43.89,43.82,43.86,23644.0,36.4158,36.4324,36.3743,36.4075,23644.0
2018-02-16 12:30:00,43.86,43.96,43.85,43.94,139686.0,36.4075,36.4905,36.3992,36.4739,139686.0
2018-02-16 12:40:00,43.94,43.95,43.88,43.89,55049.0,36.4739,36.4822,36.4241,36.4324,55049.0
2018-02-16 12:50:00,43.89,43.89,43.75,43.83,57555.0,36.4324,36.4324,36.3162,36.3826,57555.0
2018-02-16 13:00:00,43.84,43.87,43.79,43.8,29794.0,36.3909,36.4158,36.3494,36.3577,29794.0
2018-02-16 13:10:00,43.8,43.81,43.62,43.62,75732.0,36.3577,36.366,36.2083,36.2083,75732.0
2018-02-16 13:20:00,43.63,43.76,43.55,43.58,114691.0,36.2166,36.3245,36.1502,36.1751,114691.0
2018-02-16 13:30:00,43.57,43.65,43.43,43.62,99194.0,36.1668,36.2332,36.0506,36.2083,99194.0
2018-02-16 13:40:00,43.63,43.7,43.61,43.61,38372.0,36.2166,36.2747,36.2,36.2,38372.0
2018-02-16 13:50:00,43.6,43.62,43.5,43.51,53066.0,36.1917,36.2083,36.1087,36.117,53066.0
2018-02-16 14:00:00,43.51,43.61,43.5,43.52,53982.0,36.117,36.2,36.1087,36.1253,53982.0
2018-02-16 14:10:00,43.51,43.57,43.47,43.55,206499.0,36.117,36.1668,36.0838,36.1502,206499.0
2018-02-16 14:20:00,43.54,43.56,43.37,43.54,227322.0,36.1419,36.1585,36.0008,36.1419,227322.0
2018-02-16 14:30:00,43.54,43.64,43.46,43.61,87294.0,36.1419,36.2249,36.0755,36.2,87294.0
2018-02-16 14:40:00,43.61,43.61,43.52,43.59,47729.0,36.2,36.2,36.1253,36.1834,47729.0
2018-02-16 14:50:00,43.58,43.63,43.5,43.63,69924.0,36.1751,36.2166,36.1087,36.2166,69924.0
2018-02-16 15:00:00,43.62,43.64,43.56,43.63,42557.0,36.2083,36.2249,36.1585,36.2166,42557.0
2018-02-16 15:10:00,43.64,43.65,43.55,43.56,44025.0,36.2249,36.2332,36.1502,36.1585,44025.0
2018-02-16 15:20:00,43.57,43.64,43.56,43.58,70782.0,36.1668,36.2249,36.1585,36.1751,70782.0
2018-02-16 15:30:00,43.58,43.6,43.5,43.55,181825.0,36.1751,36.1917,36.1087,36.1502,181825.0
2018-02-16 15:40:00,43.54,43.61,43.49,43.59,177105.0,36.1419,36.2,36.1004,36.1834,177105.0
2018-02-16 15:50:00,43.59,43.59,43.48,43.49,427855.0,36.1834,36.1834,36.0921,36.1004,427855.0
2018-02-20 09:30:00,43.08,43.54,43.0,43.54,781626.0,35.76,36.1419,35.6936,36.1419,781626.0
2018-02-20 09:40:00,43.53,43.69,43.44,43.59,440062.0,36.1336,36.2664,36.0589,36.1834,440062.0
2018-02-20 09:50:00,43.59,43.61,43.4,43.44,178066.0,36.1834,36.2,36.0257,36.0589,178066.0
2018-02-20 10:00:00,43.43,43.47,43.37,43.45,241743.0,36.0506,36.0838,36.0008,36.0672,241743.0
2018-02-20 10:10:00,43.44,43.63,43.44,43.6,203647.0,36.0589,36.2166,36.0589,36.1917,203647.0
2018-02-20 10:20:00,43.61,43.63,43.49,43.5,252010.0,36.2,36.2166,36.1004,36.1087,252010.0
2018-02-20 10:30:00,43.49,43.51,43.34,43.34,117958.0,36.1004,36.117,35.9759,35.9759,117958.0
2018-02-20 10:40:00,43.35,43.47,43.34,43.47,167623.0,35.9842,36.0838,35.9759,36.0838,167623.0
2018-02-20 10:50:00,43.46,43.48,43.38,43.41,95647.0,36.0755,36.0921,36.0091,36.034,95647.0
2018-02-20 11:00:00,43.42,43.63,43.41,43.62,219741.0,36.0423,36.2166,36.034,36.2083,219741.0
2018-02-20 11:10:00,43.61,43.62,43.53,43.58,95687.0,36.2,36.2083,36.1336,36.1751,95687.0
2018-02-20 11:20:00,43.58,43.81,43.58,43.79,191075.0,36.1751,36.366,36.1751,36.3494,191075.0
2018-02-20 11:30:00,43.79,43.8,43.71,43.73,128543.0,36.3494,36.3577,36.283,36.2996,128543.0
2018-02-20 11:40:00,43.73,43.78,43.71,43.73,88785.0,36.2996,36.3411,36.283,36.2996,88785.0
2018-02-20 11:50:00,43.73,43.78,43.69,43.71,327016.0,36.2996,36.3411,36.2664,36.283,327016.0
2018-02-20 12:00:00,43.7,43.73,43.68,43.7,135646.0,36.2747,36.2996,36.2581,36.2747,135646.0
2018-02-20 12:10:00,43.69,43.77,43.66,43.71,148138.0,36.2664,36.3328,36.2415,36.283,148138.0
2018-02-20 12:20:00,43.72,43.76,43.71,43.74,86824.0,36.2913,36.3245,36.283,36.3079,86824.0
2018-02-20 12:30:00,43.75,43.78,43.7,43.71,61408.0,36.3162,36.3411,36.2747,36.283,61408.0
2018-02-20 12:40:00,43.71,43.72,43.67,43.69,61008.0,36.283,36.2913,36.2498,36.2664,61008.0
2018-02-20 12:50:00,43.69,43.7,43.67,43.67,67979.0,36.2664,36.2747,36.2498,36.2498,67979.0
2018-02-20 13:00:00,43.67,43.67,43.55,43.58,62268.0,36.2498,36.2498,36.1502,36.1751,62268.0
2018-02-20 13:10:00,43.57,43.63,43.54,43.63,107260.0,36.1668,36.2166,36.1419,36.2166,107260.0
2018-02-20 13:20:00,43.62,43.65,43.56,43.57,78948.0,36.2083,36.2332,36.1585,36.1668,78948.0
2018-02-20 13:30:00,43.57,43.7,43.55,43.68,123578.0,36.1668,36.2747,36.1502,36.2581,123578.0
2018-02-20 13:40:00,43.68,44.12,43.68,44.08,761431.0,36.2581,36.6233,36.2581,36.5901,761431.0
2018-02-20 13:50:00,44.08,44.16,43.92,43.95,433724.0,36.5901,36.6565,36.4573,36.4822,433724.0
2018-02-20 14:00:00,43.95,43.96,43.82,43.84,218243.0,36.4822,36.4905,36.3743,36.3909,218243.0
2018-02-20 14:10:00,43.83,43.87,43.79,43.84,168724.0,36.3826,36.4158,36.3494,36.3909,168724.0
2018-02-20 14:20:00,43.84,44.04,43.81,43.96,163000.0,36.3909,36.5569,36.366,36.4905,163000.0
2018-02-20 14:30:00,43.95,44.04,43.94,44.04,139211.0,36.4822,36.5569,36.4739,36.5569,139211.0
2018-02-20 14:40:00,44.05,44.08,43.98,43.98,153154.0,36.5652,36.5901,36.5071,36.5071,153154.0
2018-02-20 14:50:00,43.99,44.01,43.8,43.8,156917.0,36.5154,36.532,36.3577,36.3577,156917.0
2018-02-20 15:00:00,43.8,43.84,43.61,43.64,151223.0,36.3577,36.3909,36.2,36.2249,151223.0
2018-02-20 15:10:00,43.63,43.75,43.59,43.73,186945.0,36.2166,36.3162,36.1834,36.2996,186945.0
2018-02-20 15:20:00,43.73,43.73,43.61,43.64,263054.0,36.2996,36.2996,36.2,36.2249,263054.0
2018-02-20 15:30:00,43.64,43.78,43.64,43.76,186120.0,36.2249,36.3411,36.2249,36.3245,186120.0
2018-02-20 15:40:00,43.75,43.78,43.67,43.77,383490.0,36.3162,36.3411,36.2498,36.3328,383490.0
2018-02-20 15:50:00,43.77,43.81,43.71,43.72,609882.0,36.3328,36.366,36.283,36.2913,609882.0
2018-02-21 09:30:00,43.66,43.82,43.64,43.71,384889.0,36.2415,36.3743,36.2249,36.283,384889.0
2018-02-21 09:40:00,43.71,43.72,43.63,43.63,175944.0,36.283,36.2913,36.2166,36.2166,175944.0
2018-02-21 09:50:00,43.63,43.65,43.51,43.55,166903.0,36.2166,36.2332,36.117,36.1502,166903.0
2018-02-21 10:00:00,43.55,43.69,43.49,43.69,177688.0,36.1502,36.2664,36.1004,36.2664,177688.0
2018-02-21 10:10:00,43.69,43.69,43.59,43.65,115146.0,36.2664,36.2664,36.1834,36.2332,115146.0
2018-02-21 10:20:00,43.65,43.66,43.55,43.56,192985.0,36.2332,36.2415,36.1502,36.1585,192985.0
2018-02-21 10:30:00,43.56,43.59,42.55,43.56,465479.0,36.1585,36.1834,35.3201,36.1585,465479.0
2018-02-21 10:40:00,43.56,43.58,43.46,43.47,197527.0,36.1585,36.1751,36.0755,36.0838,197527.0
2018-02-21 10:50:00,43.47,43.56,43.47,43.51,130058.0,36.0838,36.1585,36.0838,36.117,130058.0
2018-02-21 11:00:00,43.52,43.53,43.44,43.47,85123.0,36.1253,36.1336,36.0589,36.0838,85123.0
2018-02-21 11:10:00,43.47,43.47,43.4,43.44,78251.0,36.0838,36.0838,36.0257,36.0589,78251.0
2018-02-21 11:20:00,43.44,43.47,43.4,43.42,216835.0,36.0589,36.0838,36.0257,36.0423,216835.0
2018-02-21 11:30:00,43.42,43.51,43.42,43.47,121506.0,36.0423,36.117,36.0423,36.0838,121506.0
2018-02-21 11:40:00,43.46,43.5,43.44,43.48,61985.0,36.0755,36.1087,36.0589,36.0921,61985.0
2018-02-21 11:50:00,43.48,43.5,43.43,43.44,58857.0,36.0921,36.1087,36.0506,36.0589,58857.0
2018-02-21 12:00:00,43.44,43.45,43.39,43.39,81429.0,36.0589,36.0672,36.0174,36.0174,81429.0
2018-02-21 12:10:00,43.4,43.45,43.38,43.45,63755.0,36.0257,36.0672,36.0091,36.0672,63755.0
2018-02-21 12:20:00,43.44,43.44,43.35,43.4,75857.0,36.0589,36.0589,35.9842,36.0257,75857.0
2018-02-21 12:30:00,43.39,43.42,43.38,43.4,52810.0,36.0174,36.0423,36.0091,36.0257,52810.0
2018-02-21 12:40:00,43.41,43.43,43.36,43.38,80541.0,36.034,36.0506,35.9925,36.0091,80541.0
2018-02-21 12:50:00,43.38,43.42,43.38,43.4,59009.0,36.0091,36.0423,36.0091,36.0257,59009.0
2018-02-21 13:00:00,43.4,43.46,43.4,43.44,88229.0,36.0257,36.0755,36.0257,36.0589,88229.0
2018-02-21 13:10:00,43.44,43.46,43.42,43.43,65647.0,36.0589,36.0755,36.0423,36.0506,65647.0
2018-02-21 13:20:00,43.43,43.46,43.42,43.44,59797.0,36.0506,36.0755,36.0423,36.0589,59797.0
2018-02-21 13:30:00,43.44,43.49,43.44,43.45,55067.0,36.0589,36.1004,36.0589,36.0672,55067.0
2018-02-21 13:40:00,43.45,43.48,43.42,43.47,55763.0,36.0672,36.0921,36.0423,36.0838,55763.0
2018-02-21 13:50:00,43.47,43.51,43.46,43.48,93836.0,36.0838,36.117,36.0755,36.0921,93836.0
2018-02-21 14:00:00,43.47,43.64,43.44,43.6,347848.0,36.0838,36.2249,36.0589,36.1917,347848.0
2018-02-21 14:10:00,43.61,43.66,43.58,43.62,218066.0,36.2,36.2415,36.1751,36.2083,218066.0
2018-02-21 14:20:00,43.63,43.67,43.58,43.58,144241.0,36.2166,36.2498,36.1751,36.1751,144241.0
2018-02-21 14:30:00,43.58,43.62,43.5,43.52,161091.0,36.1751,36.2083,36.1087,36.1253,161091.0
2018-02-21 14:40:00,43.51,43.52,43.35,43.37,143303.0,36.117,36.1253,35.9842,36.0008,143303.0
2018-02-21 14:50:00,43.36,43.41,43.34,43.36,101757.0,35.9925,36.034,35.9759,35.9925,101757.0
2018-02-21 15:00:00,43.36,43.37,43.08,43.11,158274.0,35.9925,36.0008,35.76,35.7849,158274.0
2018-02-21 15:10:00,43.09,43.16,43.0,43.14,131167.0,35.7683,35.8264,35.6936,35.8098,131167.0
2018-02-21 15:20:00,43.13,43.23,43.08,43.23,171884.0,35.8015,35.8846,35.76,35.8846,171884.0
2018-02-21 15:30:00,43.22,43.32,43.15,43.15,228891.0,35.8763,35.9593,35.8181,35.8181,228891.0
2018-02-21 15:40:00,43.14,43.2,43.03,43.14,240640.0,35.8098,35.8597,35.7185,35.8098,240640.0
2018-02-21 15:50:00,43.14,43.15,42.87,42.89,479774.0,35.8098,35.8181,35.5857,35.6023,479774.0
2018-02-22 09:30:00,42.67,42.74,42.51,42.57,369622.0,35.4197,35.4778,35.2869,35.3367,369622.0
2018-02-22 09:40:00,42.57,42.68,42.55,42.58,199409.0,35.3367,35.428,35.3201,35.345,199409.0
2018-02-22 09:50:00,42.57,42.59,42.39,42.45,289734.0,35.3367,35.3533,35.1873,35.2371,289734.0
2018-02-22 10:00:00,42.45,42.69,42.43,42.67,181865.0,35.2371,35.4363,35.2205,35.4197,181865.0
2018-02-22 10:10:00,42.67,42.72,42.6,42.61,147026.0,35.4197,35.4612,35.3616,35.3699,147026.0
2018-02-22 10:20:00,42.61,42.74,42.59,42.67,95510.0,35.3699,35.4778,35.3533,35.4197,95510.0
2018-02-22 10:30:00,42.68,42.72,42.61,42.72,94565.0,35.428,35.4612,35.3699,35.4612,94565.0
2018-02-22 10:40:00,42.72,42.73,42.6,42.62,210100.0,35.4612,35.4695,35.3616,35.3782,210100.0
2018-02-22 10:50:00,42.62,42.66,42.54,42.55,230012.0,35.3782,35.4114,35.3118,35.3201,230012.0
2018-02-22 11:00:00,42.55,42.65,42.54,42.61,161935.0,35.3201,35.4031,35.3118,35.3699,161935.0
2018-02-22 11:10:00,42.62,42.67,42.6,42.62,226335.0,35.3782,35.4197,35.3616,35.3782,226335.0
2018-02-22 11:20:00,42.62,42.66,42.6,42.64,231551.0,35.3782,35.4114,35.3616,35.3948,231551.0
2018-02-22 11:30:00,42.63,42.63,42.49,42.59,120623.0,35.3865,35.3865,35.2703,35.3533,120623.0
2018-02-22 11:40:00,42.58,42.63,42.54,42.6,226483.0,35.345,35.3865,35.3118,35.3616,226483.0
2018-02-22 11:50:00,42.61,42.65,42.54,42.55,132426.0,35.3699,35.4031,35.3118,35.3201,132426.0
2018-02-22 12:00:00,42.55,42.63,42.51,42.6,253463.0,35.3201,35.3865,35.2869,35.3616,253463.0
2018-02-22 12:10:00,42.59,42.62,42.52,42.54,122364.0,35.3533,35.3782,35.2952,35.3118,122364.0
2018-02-22 12:20:00,42.55,42.58,42.5,42.51,252183.0,35.3201,35.345,35.2786,35.2869,252183.0
2018-02-22 12:30:00,42.53,42.55,42.47,42.49,70512.0,35.3035,35.3201,35.2537,35.2703,70512.0
2018-02-22 12:40:00,42.49,42.55,42.41,42.41,169199.0,35.2703,35.3201,35.2039,35.2039,169199.0
2018-02-22 12:50:00,42.4,42.5,42.35,42.42,114577.0,35.1956,35.2786,35.1541,35.2122,114577.0
2018-02-22 13:00:00,42.43,42.52,42.43,42.49,42093.0,35.2205,35.2952,35.2205,35.2703,42093.0
2018-02-22 13:10:00,42.49,42.49,42.37,42.4,63502.0,35.2703,35.2703,35.1707,35.1956,63502.0
2018-02-22 13:20:00,42.4,42.43,42.34,42.38,101434.0,35.1956,35.2205,35.1458,35.179,101434.0
2018-02-22 13:30:00,42.38,42.38,42.27,42.33,71113.0,35.179,35.179,35.0877,35.1375,71113.0
2018-02-22 13:40:00,42.32,42.33,42.18,42.19,117594.0,35.1292,35.1375,35.013,35.0213,117594.0
2018-02-22 13:50:00,42.19,42.36,42.18,42.28,148848.0,35.0213,35.1624,35.013,35.096,148848.0
2018-02-22 14:00:00,42.28,42.42,42.27,42.36,266401.0,35.096,35.2122,35.0877,35.1624,266401.0
2018-02-22 14:10:00,42.34,42.48,42.33,42.48,109739.0,35.1458,35.262,35.1375,35.262,109739.0
2018-02-22 14:20:00,42.48,42.6,42.43,42.59,118825.0,35.262,35.3616,35.2205,35.3533,118825.0
2018-02-22 14:30:00,42.6,42.62,42.57,42.59,86498.0,35.3616,35.3782,35.3367,35.3533,86498.0
2018-02-22 14:40:00,42.58,42.59,42.52,42.52,112824.0,35.345,35.3533,35.2952,35.2952,112824.0
2018-02-22 14:50:00,42.52,42.55,42.39,42.41,115432.0,35.2952,35.3201,35.1873,35.2039,115432.0
2018-02-22 15:00:00,42.41,42.48,42.37,42.38,139730.0,35.2039,35.262,35.1707,35.179,139730.0
2018-02-22 15:10:00,42.38,42.46,42.35,42.43,182508.0,35.179,35.2454,35.1541,35.2205,182508.0
2018-02-22 15:20:00,42.44,42.46,42.4,42.41,176937.0,35.2288,35.2454,35.1956,35.2039,176937.0
2018-02-22 15:30:00,42.41,42.42,42.36,42.4,219348.0,35.2039,35.2122,35.1624,35.1956,219348.0
2018-02-22 15:40:00,42.4,42.45,42.31,42.34,337759.0,35.1956,35.2371,35.1209,35.1458,337759.0
2018-02-22 15:50:00,42.34,42.48,42.33,42.38,703386.0,35.1458,35.262,35.1375,35.179,703386.0
2018-02-23 09:30:00,43.39,43.51,43.22,43.45,548761.0,36.0174,36.117,35.8763,36.0672,548761.0
2018-02-23 09:40:00,43.45,43.47,43.2,43.21,379670.0,36.0672,36.0838,35.8597,35.868,379670.0
2018-02-23 09:50:00,43.21,43.3,43.18,43.22,199939.0,35.868,35.9427,35.8431,35.8763,199939.0
2018-02-23 10:00:00,43.23,43.32,43.19,43.22,270982.0,35.8846,35.9593,35.8514,35.8763,270982.0
2018-02-23 10:10:00,43.22,43.29,43.11,43.17,201812.0,35.8763,35.9344,35.7849,35.8348,201812.0
2018-02-23 10:20:00,43.17,43.21,43.13,43.17,147846.0,35.8348,35.868,35.8015,35.8348,147846.0
2018-02-23 10:30:00,43.18,43.26,43.17,43.23,158854.0,35.8431,35.9095,35.8348,35.8846,158854.0
2018-02-23 10:40:00,43.25,43.32,43.24,43.27,143996.0,35.9012,35.9593,35.8929,35.9178,143996.0
2018-02-23 10:50:00,43.27,43.38,43.27,43.36,89297.0,35.9178,36.0091,35.9178,35.9925,89297.0
2018-02-23 11:00:00,43.36,43.43,43.35,43.4,183045.0,35.9925,36.0506,35.9842,36.0257,183045.0
2018-02-23 11:10:00,43.4,43.4,43.31,43.33,127124.0,36.0257,36.0257,35.951,35.9676,127124.0
2018-02-23 11:20:00,43.33,43.42,43.32,43.4,151107.0,35.9676,36.0423,35.9593,36.0257,151107.0
2018-02-23 11:30:00,43.4,43.47,43.39,43.47,97482.0,36.0257,36.0838,36.0174,36.0838,97482.0
2018-02-23 11:40:00,43.47,43.49,43.43,43.47,62870.0,36.0838,36.1004,36.0506,36.0838,62870.0
2018-02-23 11:50:00,43.47,43.54,43.46,43.54,160432.0,36.0838,36.1419,36.0755,36.1419,160432.0
2018-02-23 12:00:00,43.53,43.56,43.49,43.5,134897.0,36.1336,36.1585,36.1004,36.1087,134897.0
2018-02-23 12:10:00,43.5,43.57,43.49,43.57,98953.0,36.1087,36.1668,36.1004,36.1668,98953.0
2018-02-23 12:20:00,43.56,43.57,43.5,43.54,98824.0,36.1585,36.1668,36.1087,36.1419,98824.0
2018-02-23 12:30:00,43.54,43.57,43.51,43.54,112550.0,36.1419,36.1668,36.117,36.1419,112550.0
2018-02-23 12:40:00,43.54,43.59,43.5,43.57,213358.0,36.1419,36.1834,36.1087,36.1668,213358.0
2018-02-23 12:50:00,43.57,43.61,43.54,43.57,118123.0,36.1668,36.2,36.1419,36.1668,118123.0
2018-02-23 13:00:00,43.58,43.58,43.46,43.48,118761.0,36.1751,36.1751,36.0755,36.0921,118761.0
2018-02-23 13:10:00,43.48,43.49,43.45,43.46,108870.0,36.0921,36.1004,36.0672,36.0755,108870.0
2018-02-23 13:20:00,43.45,43.53,43.45,43.52,81567.0,36.0672,36.1336,36.0672,36.1253,81567.0
2018-02-23 13:30:00,43.52,43.55,43.51,43.53,99613.0,36.1253,36.1502,36.117,36.1336,99613.0
2018-02-23 13:40:00,43.54,43.56,43.52,43.52,87268.0,36.1419,36.1585,36.1253,36.1253,87268.0
2018-02-23 13:50:00,43.52,43.57,43.52,43.55,112263.0,36.1253,36.1668,36.1253,36.1502,112263.0
2018-02-23 14:00:00,43.56,43.6,43.55,43.57,115356.0,36.1585,36.1917,36.1502,36.1668,115356.0
2018-02-23 14:10:00,43.58,43.6,43.53,43.57,137283.0,36.1751,36.1917,36.1336,36.1668,137283.0
2018-02-23 14:20:00,43.57,43.63,43.56,43.6,116648.0,36.1668,36.2166,36.1585,36.1917,116648.0
2018-02-23 14:30:00,43.6,43.66,43.6,43.65,134836.0,36.1917,36.2415,36.1917,36.2332,134836.0
2018-02-23 14:40:00,43.65,43.69,43.63,43.68,170817.0,36.2332,36.2664,36.2166,36.2581,170817.0
2018-02-23 14:50:00,43.69,43.72,43.65,43.72,127176.0,36.2664,36.2913,36.2332,36.2913,127176.0
2018-02-23 15:00:00,43.72,43.8,43.71,43.76,176007.0,36.2913,36.3577,36.283,36.3245,176007.0
2018-02-23 15:10:00,43.77,43.82,43.75,43.8,120991.0,36.3328,36.3743,36.3162,36.3577,120991.0
2018-02-23 15:20:00,43.8,43.88,43.79,43.84,133814.0,36.3577,36.4241,36.3494,36.3909,133814.0
2018-02-23 15:30:00,43.83,43.87,43.78,43.84,184820.0,36.3826,36.4158,36.3411,36.3909,184820.0
2018-02-23 15:40:00,43.84,43.87,43.77,43.8,273686.0,36.3909,36.4158,36.3328,36.3577,273686.0
2018-02-23 15:50:00,43.8,43.89,43.79,43.88,454505.0,36.3577,36.4324,36.3494,36.4241,454505.0
2018-02-26 09:30:00,44.11,44.11,43.94,44.0,174163.0,36.615,36.615,36.4739,36.5237,174163.0
2018-02-26 09:40:00,44.0,44.01,43.93,43.98,145849.0,36.5237,36.532,36.4656,36.5071,145849.0
2018-02-26 09:50:00,43.98,44.0,43.95,43.99,85800.0,36.5071,36.5237,36.4822,36.5154,85800.0
2018-02-26 10:00:00,43.98,44.0,43.95,43.99,92153.0,36.5071,36.5237,36.4822,36.5154,92153.0
2018-02-26 10:10:00,43.98,43.99,43.84,43.9,91651.0,36.5071,36.5154,36.3909,36.4407,91651.0
2018-02-26 10:20:00,43.9,43.92,43.8,43.85,95909.0,36.4407,36.4573,36.3577,36.3992,95909.0
2018-02-26 10:30:00,43.85,43.9,43.79,43.9,63179.0,36.3992,36.4407,36.3494,36.4407,63179.0
2018-02-26 10:40:00,43.89,43.95,43.88,43.94,29267.0,36.4324,36.4822,36.4241,36.4739,29267.0
2018-02-26 10:50:00,43.94,43.95,43.89,43.91,64681.0,36.4739,36.4822,36.4324,36.449,64681.0
2018-02-26 11:00:00,43.89,44.0,43.89,44.0,79370.0,36.4324,36.5237,36.4324,36.5237,79370.0
2018-02-26 11:10:00,43.99,44.0,43.97,44.0,46272.0,36.5154,36.5237,36.4988,36.5237,46272.0
2018-02-26 11:20:00,44.0,44.06,43.98,44.04,54413.0,36.5237,36.5735,36.5071,36.5569,54413.0
2018-02-26 11:30:00,44.04,44.09,44.02,44.05,43171.0,36.5569,36.5984,36.5403,36.5652,43171.0
2018-02-26 11:40:00,44.05,44.06,44.01,44.02,39195.0,36.5652,36.5735,36.532,36.5403,39195.0
2018-02-26 11:50:00,44.02,44.06,44.01,44.03,18207.0,36.5403,36.5735,36.532,36.5486,18207.0
2018-02-26 12:00:00,44.02,44.11,44.02,44.1,38493.0,36.5403,36.615,36.5403,36.6067,38493.0
2018-02-26 12:10:00,44.1,44.11,44.05,44.08,36671.0,36.6067,36.615,36.5652,36.5901,36671.0
2018-02-26 12:20:00,44.08,44.12,44.07,44.12,40478.0,36.5901,36.6233,36.5818,36.6233,40478.0
2018-02-26 12:30:00,44.11,44.12,44.07,44.12,28081.0,36.615,36.6233,36.5818,36.6233,28081.0
2018-02-26 12:40:00,44.11,44.15,44.09,44.14,41724.0,36.615,36.6482,36.5984,36.6399,41724.0
2018-02-26 12:50:00,44.14,44.18,44.13,44.17,57034.0,36.6399,36.6731,36.6316,36.6648,57034.0
2018-02-26 13:00:00,44.17,44.2,44.16,44.18,38222.0,36.6648,36.6897,36.6565,36.6731,38222.0
2018-02-26 13:10:00,44.17,44.18,44.11,44.12,52359.0,36.6648,36.6731,36.615,36.6233,52359.0
2018-02-26 13:20:00,44.12,44.13,44.1,44.13,41505.0,36.6233,36.6316,36.6067,36.6316,41505.0
2018-02-26 13:30:00,44.13,44.13,44.08,44.09,44125.0,36.6316,36.6316,36.5901,36.5984,44125.0
2018-02-26 13:40:00,44.09,44.12,44.07,44.12,46195.0,36.5984,36.6233,36.5818,36.6233,46195.0
2018-02-26 13:50:00,44.12,44.17,44.11,44.16,54342.0,36.6233,36.6648,36.615,36.6565,54342.0
2018-02-26 14:00:00,44.17,44.22,44.16,44.22,75859.0,36.6648,36.7063,36.6565,36.7063,75859.0
2018-02-26 14:10:00,44.22,44.28,44.21,44.27,73329.0,36.7063,36.7561,36.698,36.7478,73329.0
2018-02-26 14:20:00,44.27,44.29,44.25,44.26,66718.0,36.7478,36.7644,36.7312,36.7395,66718.0
2018-02-26 14:30:00,44.26,44.35,44.25,44.31,123954.0,36.7395,36.8142,36.7312,36.781,123954.0
2018-02-26 14:40:00,44.3,44.31,44.23,44.26,154596.0,36.7727,36.781,36.7146,36.7395,154596.0
2018-02-26 14:50:00,44.26,44.29,44.25,44.27,71788.0,36.7395,36.7644,36.7312,36.7478,71788.0
2018-02-26 15:00:00,44.28,44.33,44.27,44.31,80352.0,36.7561,36.7976,36.7478,36.781,80352.0
2018-02-26 15:10:00,44.31,44.34,44.3,44.33,101338.0,36.781,36.8059,36.7727,36.7976,101338.0
2018-02-26 15:20:00,44.33,44.37,44.32,44.37,83014.0,36.7976,36.8309,36.7893,36.8309,83014.0
2018-02-26 15:30:00,44.37,44.39,44.33,44.37,119008.0,36.8309,36.8475,36.7976,36.8309,119008.0
2018-02-26 15:40:00,44.37,44.38,44.32,44.33,158214.0,36.8309,36.8392,36.7893,36.7976,158214.0
2018-02-26 15:50:00,44.33,44.39,44.32,44.38,366357.0,36.7976,36.8475,36.7893,36.8392,366357.0
2018-02-27 09:30:00,44.05,44.17,43.96,44.11,346360.0,36.5652,36.6648,36.4905,36.615,346360.0
2018-02-27 09:40:00,44.1,44.16,44.07,44.08,182849.0,36.6067,36.6565,36.5818,36.5901,182849.0
2018-02-27 09:50:00,44.08,44.09,43.91,43.96,141557.0,36.5901,36.5984,36.449,36.4905,141557.0
2018-02-27 10:00:00,43.95,44.15,43.93,44.13,174057.0,36.4822,36.6482,36.4656,36.6316,174057.0
2018-02-27 10:10:00,44.13,44.24,44.12,44.2,157571.0,36.6316,36.7229,36.6233,36.6897,157571.0
2018-02-27 10:20:00,44.21,44.3,44.21,44.27,170116.0,36.698,36.7727,36.698,36.7478,170116.0
2018-02-27 10:30:00,44.27,44.28,44.14,44.18,188791.0,36.7478,36.7561,36.6399,36.6731,188791.0
2018-02-27 10:40:00,44.18,44.2,43.99,43.99,135426.0,36.6731,36.6897,36.5154,36.5154,135426.0
2018-02-27 10:50:00,43.98,44.0,43.82,43.93,117172.0,36.5071,36.5237,36.3743,36.4656,117172.0
2018-02-27 11:00:00,43.93,43.94,43.85,43.93,103938.0,36.4656,36.4739,36.3992,36.4656,103938.0
2018-02-27 11:10:00,43.93,43.98,43.89,43.9,140605.0,36.4656,36.5071,36.4324,36.4407,140605.0
2018-02-27 11:20:00,43.9,43.9,43.75,43.77,190436.0,36.4407,36.4407,36.3162,36.3328,190436.0
2018-02-27 11:30:00,43.77,43.84,43.74,43.74,179173.0,36.3328,36.3909,36.3079,36.3079,179173.0
2018-02-27 11:40:00,43.75,43.84,43.71,43.84,108189.0,36.3162,36.3909,36.283,36.3909,108189.0
2018-02-27 11:50:00,43.84,43.87,43.72,43.76,77932.0,36.3909,36.4158,36.2913,36.3245,77932.0
2018-02-27 12:00:00,43.75,43.87,43.73,43.86,78707.0,36.3162,36.4158,36.2996,36.4075,78707.0
2018-02-27 12:10:00,43.85,43.87,43.7,43.73,88328.0,36.3992,36.4158,36.2747,36.2996,88328.0
2018-02-27 12:20:00,43.73,43.73,43.6,43.73,97899.0,36.2996,36.2996,36.1917,36.2996,97899.0
2018-02-27 12:30:00,43.73,43.85,43.73,43.84,88314.0,36.2996,36.3992,36.2996,36.3909,88314.0
2018-02-27 12:40:00,43.85,43.87,43.81,43.84,58433.0,36.3992,36.4158,36.366,36.3909,58433.0
2018-02-27 12:50:00,43.84,43.95,43.83,43.94,57477.0,36.3909,36.4822,36.3826,36.4739,57477.0
2018-02-27 13:00:00,43.93,43.99,43.9,43.96,48990.0,36.4656,36.5154,36.4407,36.4905,48990.0
2018-02-27 13:10:00,43.97,43.99,43.91,43.96,43350.0,36.4988,36.5154,36.449,36.4905,43350.0
2018-02-27 13:20:00,43.97,44.0,43.95,43.96,40628.0,36.4988,36.5237,36.4822,36.4905,40628.0
2018-02-27 13:30:00,43.95,43.96,43.89,43.93,28761.0,36.4822,36.4905,36.4324,36.4656,28761.0
2018-02-27 13:40:00,43.93,44.0,43.92,43.92,37256.0,36.4656,36.5237,36.4573,36.4573,37256.0
2018-02-27 13:50:00,43.92,43.92,43.84,43.88,53681.0,36.4573,36.4573,36.3909,36.4241,53681.0
2018-02-27 14:00:00,43.89,43.92,43.78,43.87,71914.0,36.4324,36.4573,36.3411,36.4158,71914.0
2018-02-27 14:10:00,43.87,43.88,43.79,43.83,85581.0,36.4158,36.4241,36.3494,36.3826,85581.0
2018-02-27 14:20:00,43.83,43.87,43.78,43.84,129204.0,36.3826,36.4158,36.3411,36.3909,129204.0
2018-02-27 14:30:00,43.84,43.91,43.82,43.88,55846.0,36.3909,36.449,36.3743,36.4241,55846.0
2018-02-27 14:40:00,43.87,43.88,43.75,43.78,59650.0,36.4158,36.4241,36.3162,36.3411,59650.0
2018-02-27 14:50:00,43.78,43.92,43.78,43.88,75526.0,36.3411,36.4573,36.3411,36.4241,75526.0
2018-02-27 15:00:00,43.88,43.91,43.75,43.76,70531.0,36.4241,36.449,36.3162,36.3245,70531.0
2018-02-27 15:10:00,43.75,43.82,43.75,43.77,45884.0,36.3162,36.3743,36.3162,36.3328,45884.0
2018-02-27 15:20:00,43.77,43.8,43.71,43.79,60983.0,36.3328,36.3577,36.283,36.3494,60983.0
2018-02-27 15:30:00,43.79,43.83,43.7,43.77,94152.0,36.3494,36.3826,36.2747,36.3328,94152.0
2018-02-27 15:40:00,43.77,43.84,43.72,43.83,113696.0,36.3328,36.3909,36.2913,36.3826,113696.0
2018-02-27 15:50:00,43.83,43.83,43.62,43.62,332515.0,36.3826,36.3826,36.2083,36.2083,332515.0
2018-02-28 09:30:00,43.67,43.8,43.57,43.69,313631.0,36.2498,36.3577,36.1668,36.2664,313631.0
2018-02-28 09:40:00,43.69,43.79,43.66,43.77,225858.0,36.2664,36.3494,36.2415,36.3328,225858.0
2018-02-28 09:50:00,43.76,43.79,43.71,43.79,187917.0,36.3245,36.3494,36.283,36.3494,187917.0
2018-02-28 10:00:00,43.8,43.82,43.73,43.81,155121.0,36.3577,36.3743,36.2996,36.366,155121.0
2018-02-28 10:10:00,43.8,43.82,43.73,43.76,144009.0,36.3577,36.3743,36.2996,36.3245,144009.0
2018-02-28 10:20:00,43.75,43.78,43.72,43.73,146856.0,36.3162,36.3411,36.2913,36.2996,146856.0
2018-02-28 10:30:00,43.73,43.84,43.7,43.82,194812.0,36.2996,36.3909,36.2747,36.3743,194812.0
2018-02-28 10:40:00,43.82,43.84,43.62,43.63,213998.0,36.3743,36.3909,36.2083,36.2166,213998.0
2018-02-28 10:50:00,43.63,43.73,43.58,43.68,208838.0,36.2166,36.2996,36.1751,36.2581,208838.0
2018-02-28 11:00:00,43.68,43.77,43.66,43.69,197744.0,36.2581,36.3328,36.2415,36.2664,197744.0
2018-02-28 11:10:00,43.69,43.69,43.59,43.66,205635.0,36.2664,36.2664,36.1834,36.2415,205635.0
2018-02-28 11:20:00,43.66,43.79,43.65,43.79,117659.0,36.2415,36.3494,36.2332,36.3494,117659.0
2018-02-28 11:30:00,43.78,43.8,43.67,43.74,99701.0,36.3411,36.3577,36.2498,36.3079,99701.0
2018-02-28 11:40:00,43.73,43.77,43.63,43.7,106041.0,36.2996,36.3328,36.2166,36.2747,106041.0
2018-02-28 11:50:00,43.72,43.78,43.62,43.77,77793.0,36.2913,36.3411,36.2083,36.3328,77793.0
2018-02-28 12:00:00,43.77,43.83,43.71,43.81,89747.0,36.3328,36.3826,36.283,36.366,89747.0
2018-02-28 12:10:00,43.81,43.81,43.73,43.75,91770.0,36.366,36.366,36.2996,36.3162,91770.0
2018-02-28 12:20:00,43.73,43.79,43.71,43.77,70525.0,36.2996,36.3494,36.283,36.3328,70525.0
2018-02-28 12:30:00,43.76,43.82,43.72,43.81,66511.0,36.3245,36.3743,36.2913,36.366,66511.0
2018-02-28 12:40:00,43.8,43.9,43.76,43.89,109384.0,36.3577,36.4407,36.3245,36.4324,109384.0
2018-02-28 12:50:00,43.89,43.9,43.79,43.8,74808.0,36.4324,36.4407,36.3494,36.3577,74808.0
2018-02-28 13:00:00,43.79,43.82,43.71,43.8,160545.0,36.3494,36.3743,36.283,36.3577,160545.0
2018-02-28 13:10:00,43.81,43.82,43.74,43.77,89948.0,36.366,36.3743,36.3079,36.3328,89948.0
2018-02-28 13:20:00,43.78,43.85,43.76,43.83,64187.0,36.3411,36.3992,36.3245,36.3826,64187.0
2018-02-28 13:30:00,43.83,43.86,43.81,43.85,68239.0,36.3826,36.4075,36.366,36.3992,68239.0
2018-02-28 13:40:00,43.85,43.86,43.73,43.75,100889.0,36.3992,36.4075,36.2996,36.3162,100889.0
2018-02-28 13:50:00,43.74,43.87,43.72,43.87,61801.0,36.3079,36.4158,36.2913,36.4158,61801.0
2018-02-28 14:00:00,43.87,43.91,43.83,43.83,102923.0,36.4158,36.449,36.3826,36.3826,102923.0
2018-02-28 14:10:00,43.84,43.9,43.8,43.9,138758.0,36.3909,36.4407,36.3577,36.4407,138758.0
2018-02-28 14:20:00,43.89,43.9,43.82,43.83,79100.0,36.4324,36.4407,36.3743,36.3826,79100.0
2018-02-28 14:30:00,43.82,43.85,43.78,43.78,145102.0,36.3743,36.3992,36.3411,36.3411,145102.0
2018-02-28 14:40:00,43.78,43.8,43.72,43.76,114826.0,36.3411,36.3577,36.2913,36.3245,114826.0
2018-02-28 14:50:00,43.76,43.77,43.68,43.7,191272.0,36.3245,36.3328,36.2581,36.2747,191272.0
2018-02-28 15:00:00,43.7,43.73,43.61,43.7,117462.0,36.2747,36.2996,36.2,36.2747,117462.0
2018-02-28 15:10:00,43.7,43.72,43.63,43.65,102398.0,36.2747,36.2913,36.2166,36.2332,102398.0
2018-02-28 15:20:00,43.65,43.66,43.55,43.59,112034.0,36.2332,36.2415,36.1502,36.1834,112034.0
2018-02-28 15:30:00,43.6,43.61,43.56,43.59,289140.0,36.1917,36.2,36.1585,36.1834,289140.0
2018-02-28 15:40:00,43.59,43.6,43.37,43.42,343924.0,36.1834,36.1917,36.0008,36.0423,343924.0
2018-02-28 15:50:00,43.43,43.43,43.29,43.36,472106.0,36.0506,36.0506,35.9344,35.9925,472106.0
2018-03-01 09:30:00,43.35,43.56,43.26,43.29,203899.0,35.9842,36.1585,35.9095,35.9344,203899.0
2018-03-01 09:40:00,43.28,43.28,43.08,43.17,131510.0,35.9261,35.9261,35.76,35.8348,131510.0
2018-03-01 09:50:00,43.18,43.23,43.06,43.1,115232.0,35.8431,35.8846,35.7434,35.7766,115232.0
2018-03-01 10:00:00,43.08,43.3,43.07,43.19,230616.0,35.76,35.9427,35.7517,35.8514,230616.0
2018-03-01 10:10:00,43.18,43.22,43.05,43.19,188084.0,35.8431,35.8763,35.7351,35.8514,188084.0
2018-03-01 10:20:00,43.18,43.32,43.13,43.32,121365.0,35.8431,35.9593,35.8015,35.9593,121365.0
2018-03-01 10:30:00,43.32,43.43,43.29,43.34,221211.0,35.9593,36.0506,35.9344,35.9759,221211.0
2018-03-01 10:40:00,43.34,43.37,43.22,43.27,173558.0,35.9759,36.0008,35.8763,35.9178,173558.0
2018-03-01 10:50:00,43.27,43.27,43.05,43.08,111178.0,35.9178,35.9178,35.7351,35.76,111178.0
2018-03-01 11:00:00,43.08,43.16,43.04,43.14,96959.0,35.76,35.8264,35.7268,35.8098,96959.0
2018-03-01 11:10:00,43.13,43.14,43.0,43.11,81364.0,35.8015,35.8098,35.6936,35.7849,81364.0
2018-03-01 11:20:00,43.11,43.13,42.94,42.98,225259.0,35.7849,35.8015,35.6438,35.677,225259.0
2018-03-01 11:30:00,42.99,43.11,42.97,43.08,149076.0,35.6853,35.7849,35.6687,35.76,149076.0
2018-03-01 11:40:00,43.08,43.15,43.05,43.11,125515.0,35.76,35.8181,35.7351,35.7849,125515.0
2018-03-01 11:50:00,43.11,43.21,43.1,43.12,161368.0,35.7849,35.868,35.7766,35.7932,161368.0
2018-03-01 12:00:00,43.12,43.13,43.03,43.09,75718.0,35.7932,35.8015,35.7185,35.7683,75718.0
2018-03-01 12:10:00,43.08,43.18,43.08,43.13,136770.0,35.76,35.8431,35.76,35.8015,136770.0
2018-03-01 12:20:00,43.13,43.15,43.05,43.11,138897.0,35.8015,35.8181,35.7351,35.7849,138897.0
2018-03-01 12:30:00,43.1,43.12,42.99,43.11,97819.0,35.7766,35.7932,35.6853,35.7849,97819.0
2018-03-01 12:40:00,43.11,43.26,43.08,43.25,105858.0,35.7849,35.9095,35.76,35.9012,105858.0
2018-03-01 12:50:00,43.26,43.27,43.12,43.15,141990.0,35.9095,35.9178,35.7932,35.8181,141990.0
2018-03-01 13:00:00,43.14,43.14,42.91,42.95,115599.0,35.8098,35.8098,35.6189,35.6521,115599.0
2018-03-01 13:10:00,42.96,43.03,42.92,43.01,130418.0,35.6604,35.7185,35.6272,35.7019,130418.0
2018-03-01 13:20:00,43.0,43.08,42.94,43.03,78640.0,35.6936,35.76,35.6438,35.7185,78640.0
2018-03-01 13:30:00,43.02,43.05,42.88,42.9,266971.0,35.7102,35.7351,35.594,35.6106,266971.0
2018-03-01 13:40:00,42.9,42.9,42.62,42.66,187685.0,35.6106,35.6106,35.3782,35.4114,187685.0
2018-03-01 13:50:00,42.66,42.72,42.55,42.55,71391.0,35.4114,35.4612,35.3201,35.3201,71391.0
2018-03-01 14:00:00,42.55,42.57,42.38,42.48,91127.0,35.3201,35.3367,35.179,35.262,91127.0
2018-03-01 14:10:00,42.48,42.51,42.31,42.49,136718.0,35.262,35.2869,35.1209,35.2703,136718.0
2018-03-01 14:20:00,42.5,42.54,42.37,42.53,142051.0,35.2786,35.3118,35.1707,35.3035,142051.0
2018-03-01 14:30:00,42.53,42.59,42.45,42.5,138892.0,35.3035,35.3533,35.2371,35.2786,138892.0
2018-03-01 14:40:00,42.51,42.74,42.5,42.65,161843.0,35.2869,35.4778,35.2786,35.4031,161843.0
2018-03-01 14:50:00,42.65,42.71,42.59,42.64,113778.0,35.4031,35.4529,35.3533,35.3948,113778.0
2018-03-01 15:00:00,42.64,42.72,42.49,42.69,123867.0,35.3948,35.4612,35.2703,35.4363,123867.0
2018-03-01 15:10:00,42.69,42.9,42.63,42.89,67866.0,35.4363,35.6106,35.3865,35.6023,67866.0
2018-03-01 15:20:00,42.89,42.92,42.78,42.83,92554.0,35.6023,35.6272,35.511,35.5525,92554.0
2018-03-01 15:30:00,42.83,42.89,42.62,42.62,125236.0,35.5525,35.6023,35.3782,35.3782,125236.0
2018-03-01 15:40:00,42.61,42.8,42.59,42.78,220133.0,35.3699,35.5276,35.3533,35.511,220133.0
2018-03-01 15:50:00,42.78,42.87,42.72,42.73,437695.0,35.511,35.5857,35.4612,35.4695,437695.0
2018-03-02 09:30:00,42.39,42.45,42.22,42.27,310230.0,35.1873,35.2371,35.0462,35.0877,310230.0
2018-03-02 09:40:00,42.25,42.35,42.15,42.27,145276.0,35.0711,35.1541,34.9881,35.0877,145276.0
2018-03-02 09:50:00,42.27,42.44,42.27,42.41,228162.0,35.0877,35.2288,35.0877,35.2039,228162.0
2018-03-02 10:00:00,42.42,42.56,42.42,42.55,116370.0,35.2122,35.3284,35.2122,35.3201,116370.0
2018-03-02 10:10:00,42.55,42.58,42.41,42.43,121431.0,35.3201,35.345,35.2039,35.2205,121431.0
2018-03-02 10:20:00,42.44,42.52,42.4,42.45,126117.0,35.2288,35.2952,35.1956,35.2371,126117.0
2018-03-02 10:30:00,42.45,42.55,42.42,42.51,150815.0,35.2371,35.3201,35.2122,35.2869,150815.0
2018-03-02 10:40:00,42.52,42.61,42.5,42.51,130509.0,35.2952,35.3699,35.2786,35.2869,130509.0
2018-03-02 10:50:00,42.52,42.53,42.44,42.44,74903.0,35.2952,35.3035,35.2288,35.2288,74903.0
2018-03-02 11:00:00,42.43,42.47,42.35,42.36,81083.0,35.2205,35.2537,35.1541,35.1624,81083.0
2018-03-02 11:10:00,42.37,42.43,42.32,42.34,81770.0,35.1707,35.2205,35.1292,35.1458,81770.0
2018-03-02 11:20:00,42.34,42.55,42.34,42.54,94629.0,35.1458,35.3201,35.1458,35.3118,94629.0
2018-03-02 11:30:00,42.54,42.57,42.48,42.55,41278.0,35.3118,35.3367,35.262,35.3201,41278.0
2018-03-02 11:40:00,42.54,42.74,42.54,42.73,76195.0,35.3118,35.4778,35.3118,35.4695,76195.0
2018-03-02 11:50:00,42.73,42.77,42.67,42.76,156525.0,35.4695,35.5027,35.4197,35.4944,156525.0
2018-03-02 12:00:00,42.76,42.8,42.71,42.79,112686.0,35.4944,35.5276,35.4529,35.5193,112686.0
2018-03-02 12:10:00,42.79,42.8,42.7,42.72,63708.0,35.5193,35.5276,35.4446,35.4612,63708.0
2018-03-02 12:20:00,42.72,42.82,42.69,42.79,74939.0,35.4612,35.5442,35.4363,35.5193,74939.0
2018-03-02 12:30:00,42.8,42.83,42.74,42.76,55827.0,35.5276,35.5525,35.4778,35.4944,55827.0
2018-03-02 12:40:00,42.75,42.93,42.74,42.91,59408.0,35.4861,35.6355,35.4778,35.6189,59408.0
2018-03-02 12:50:00,42.92,42.95,42.89,42.91,101164.0,35.6272,35.6521,35.6023,35.6189,101164.0
2018-03-02 13:00:00,42.91,42.92,42.79,42.79,48485.0,35.6189,35.6272,35.5193,35.5193,48485.0
2018-03-02 13:10:00,42.79,42.81,42.71,42.77,54200.0,35.5193,35.5359,35.4529,35.5027,54200.0
2018-03-02 13:20:00,42.77,42.8,42.69,42.71,45864.0,35.5027,35.5276,35.4363,35.4529,45864.0
2018-03-02 13:30:00,42.71,42.76,42.66,42.72,43575.0,35.4529,35.4944,35.4114,35.4612,43575.0
2018-03-02 13:40:00,42.73,42.9,42.72,42.89,79492.0,35.4695,35.6106,35.4612,35.6023,79492.0
2018-03-02 13:50:00,42.91,42.92,42.79,42.83,56204.0,35.6189,35.6272,35.5193,35.5525,56204.0
2018-03-02 14:00:00,42.84,42.95,42.84,42.91,83231.0,35.5608,35.6521,35.5608,35.6189,83231.0
2018-03-02 14:10:00,42.9,42.96,42.89,42.91,97657.0,35.6106,35.6604,35.6023,35.6189,97657.0
2018-03-02 14:20:00,42.91,42.93,42.84,42.9,61294.0,35.6189,35.6355,35.5608,35.6106,61294.0
2018-03-02 14:30:00,42.89,42.93,42.82,42.93,119787.0,35.6023,35.6355,35.5442,35.6355,119787.0
2018-03-02 14:40:00,42.94,42.96,42.89,42.95,43965.0,35.6438,35.6604,35.6023,35.6521,43965.0
2018-03-02 14:50:00,42.94,42.97,42.85,42.85,91302.0,35.6438,35.6687,35.5691,35.5691,91302.0
2018-03-02 15:00:00,42.85,42.87,42.79,42.86,68543.0,35.5691,35.5857,35.5193,35.5774,68543.0
2018-03-02 15:10:00,42.86,42.91,42.81,42.9,51936.0,35.5774,35.6189,35.5359,35.6106,51936.0
2018-03-02 15:20:00,42.91,42.95,42.87,42.89,71901.0,35.6189,35.6521,35.5857,35.6023,71901.0
2018-03-02 15:30:00,42.89,43.01,42.89,42.98,197998.0,35.6023,35.7019,35.6023,35.677,197998.0
2018-03-02 15:40:00,42.98,43.0,42.91,42.94,178504.0,35.677,35.6936,35.6189,35.6438,178504.0
2018-03-02 15:50:00,42.95,43.05,42.95,42.99,537184.0,35.6521,35.7351,35.6521,35.6853,537184.0
2018-03-05 09:30:00,43.05,43.15,42.87,43.15,331081.0,35.7351,35.8181,35.5857,35.8181,331081.0
2018-03-05 09:40:00,43.15,43.15,43.04,43.05,145843.0,35.8181,35.8181,35.7268,35.7351,145843.0
2018-03-05 09:50:00,43.05,43.13,43.01,43.07,89199.0,35.7351,35.8015,35.7019,35.7517,89199.0
2018-03-05 10:00:00,43.08,43.14,43.03,43.1,106488.0,35.76,35.8098,35.7185,35.7766,106488.0
2018-03-05 10:10:00,43.11,43.17,43.02,43.12,166913.0,35.7849,35.8348,35.7102,35.7932,166913.0
2018-03-05 10:20:00,43.1,43.27,43.09,43.26,142474.0,35.7766,35.9178,35.7683,35.9095,142474.0
2018-03-05 10:30:00,43.26,43.33,43.25,43.32,189315.0,35.9095,35.9676,35.9012,35.9593,189315.0
2018-03-05 10:40:00,43.33,43.45,43.31,43.42,129500.0,35.9676,36.0672,35.951,36.0423,129500.0
2018-03-05 10:50:00,43.42,43.53,43.41,43.53,132203.0,36.0423,36.1336,36.034,36.1336,132203.0
2018-03-05 11:00:00,43.53,43.59,43.49,43.5,158465.0,36.1336,36.1834,36.1004,36.1087,158465.0
2018-03-05 11:10:00,43.49,43.52,43.43,43.5,228047.0,36.1004,36.1253,36.0506,36.1087,228047.0
2018-03-05 11:20:00,43.5,43.7,43.5,43.64,150905.0,36.1087,36.2747,36.1087,36.2249,150905.0
2018-03-05 11:30:00,43.64,43.66,43.58,43.59,173278.0,36.2249,36.2415,36.1751,36.1834,173278.0
2018-03-05 11:40:00,43.6,43.68,43.59,43.6,145247.0,36.1917,36.2581,36.1834,36.1917,145247.0
2018-03-05 11:50:00,43.6,43.67,43.55,43.6,63669.0,36.1917,36.2498,36.1502,36.1917,63669.0
2018-03-05 12:00:00,43.6,43.73,43.6,43.7,111694.0,36.1917,36.2996,36.1917,36.2747,111694.0
2018-03-05 12:10:00,43.7,43.73,43.63,43.64,65721.0,36.2747,36.2996,36.2166,36.2249,65721.0
2018-03-05 12:20:00,43.63,43.66,43.59,43.64,48828.0,36.2166,36.2415,36.1834,36.2249,48828.0
2018-03-05 12:30:00,43.65,43.67,43.57,43.65,46689.0,36.2332,36.2498,36.1668,36.2332,46689.0
2018-03-05 12:40:00,43.64,43.66,43.6,43.62,45768.0,36.2249,36.2415,36.1917,36.2083,45768.0
2018-03-05 12:50:00,43.63,43.69,43.61,43.69,28048.0,36.2166,36.2664,36.2,36.2664,28048.0
2018-03-05 13:00:00,43.69,43.76,43.69,43.72,60350.0,36.2664,36.3245,36.2664,36.2913,60350.0
2018-03-05 13:10:00,43.73,43.73,43.62,43.64,51979.0,36.2996,36.2996,36.2083,36.2249,51979.0
2018-03-05 13:20:00,43.65,43.68,43.59,43.59,45780.0,36.2332,36.2581,36.1834,36.1834,45780.0
2018-03-05 13:30:00,43.59,43.62,43.49,43.52,87817.0,36.1834,36.2083,36.1004,36.1253,87817.0
2018-03-05 13:40:00,43.52,43.58,43.48,43.53,57231.0,36.1253,36.1751,36.0921,36.1336,57231.0
2018-03-05 13:50:00,43.53,43.57,43.5,43.56,54073.0,36.1336,36.1668,36.1087,36.1585,54073.0
2018-03-05 14:00:00,43.57,43.59,43.5,43.51,96023.0,36.1668,36.1834,36.1087,36.117,96023.0
2018-03-05 14:10:00,43.51,43.52,43.35,43.37,131752.0,36.117,36.1253,35.9842,36.0008,131752.0
2018-03-05 14:20:00,43.37,43.48,43.36,43.42,94034.0,36.0008,36.0921,35.9925,36.0423,94034.0
2018-03-05 14:30:00,43.43,43.5,43.42,43.5,76869.0,36.0506,36.1087,36.0423,36.1087,76869.0
2018-03-05 14:40:00,43.49,43.54,43.48,43.52,65370.0,36.1004,36.1419,36.0921,36.1253,65370.0
2018-03-05 14:50:00,43.52,43.62,43.48,43.61,74851.0,36.1253,36.2083,36.0921,36.2,74851.0
2018-03-05 15:00:00,43.61,43.63,43.52,43.53,85044.0,36.2,36.2166,36.1253,36.1336,85044.0
2018-03-05 15:10:00,43.53,43.6,43.53,43.59,66030.0,36.1336,36.1917,36.1336,36.1834,66030.0
2018-03-05 15:20:00,43.59,43.59,43.47,43.48,55583.0,36.1834,36.1834,36.0838,36.0921,55583.0
2018-03-05 15:30:00,43.48,43.53,43.45,43.51,139842.0,36.0921,36.1336,36.0672,36.117,139842.0
2018-03-05 15:40:00,43.52,43.61,43.49,43.55,189230.0,36.1253,36.2,36.1004,36.1502,189230.0
2018-03-05 15:50:00,43.55,43.56,43.46,43.47,355830.0,36.1502,36.1585,36.0755,36.0838,355830.0
2018-03-06 09:30:00,44.35,44.4,44.02,44.02,819474.0,36.8142,36.8558,36.5403,36.5403,819474.0
2018-03-06 09:40:00,44.02,44.13,43.92,43.98,351131.0,36.5403,36.6316,36.4573,36.5071,351131.0
2018-03-06 09:50:00,43.99,44.16,43.96,44.15,208788.0,36.5154,36.6565,36.4905,36.6482,208788.0
2018-03-06 10:00:00,44.15,44.17,43.99,44.01,162007.0,36.6482,36.6648,36.5154,36.532,162007.0
2018-03-06 10:10:00,44.02,44.07,43.93,44.06,182765.0,36.5403,36.5818,36.4656,36.5735,182765.0
2018-03-06 10:20:00,44.04,44.05,43.96,44.0,132070.0,36.5569,36.5652,36.4905,36.5237,132070.0
2018-03-06 10:30:00,44.0,44.04,43.96,43.99,110563.0,36.5237,36.5569,36.4905,36.5154,110563.0
2018-03-06 10:40:00,43.99,44.03,43.81,43.82,151527.0,36.5154,36.5486,36.366,36.3743,151527.0
2018-03-06 10:50:00,43.82,43.83,43.56,43.59,214804.0,36.3743,36.3826,36.1585,36.1834,214804.0
2018-03-06 11:00:00,43.59,43.72,43.57,43.69,147468.0,36.1834,36.2913,36.1668,36.2664,147468.0
2018-03-06 11:10:00,43.69,43.69,43.59,43.63,143466.0,36.2664,36.2664,36.1834,36.2166,143466.0
2018-03-06 11:20:00,43.62,43.62,43.44,43.5,187532.0,36.2083,36.2083,36.0589,36.1087,187532.0
2018-03-06 11:30:00,43.5,43.55,43.47,43.49,131743.0,36.1087,36.1502,36.0838,36.1004,131743.0
2018-03-06 11:40:00,43.49,43.58,43.44,43.57,90397.0,36.1004,36.1751,36.0589,36.1668,90397.0
2018-03-06 11:50:00,43.57,43.58,43.49,43.56,99933.0,36.1668,36.1751,36.1004,36.1585,99933.0
2018-03-06 12:00:00,43.56,43.58,43.48,43.54,266591.0,36.1585,36.1751,36.0921,36.1419,266591.0
2018-03-06 12:10:00,43.54,43.57,43.49,43.51,148111.0,36.1419,36.1668,36.1004,36.117,148111.0
2018-03-06 12:20:00,43.5,43.52,43.43,43.44,121879.0,36.1087,36.1253,36.0506,36.0589,121879.0
2018-03-06 12:30:00,43.44,43.49,43.43,43.48,84826.0,36.0589,36.1004,36.0506,36.0921,84826.0
2018-03-06 12:40:00,43.48,43.6,43.46,43.57,231323.0,36.0921,36.1917,36.0755,36.1668,231323.0
2018-03-06 12:50:00,43.57,43.67,43.54,43.66,119276.0,36.1668,36.2498,36.1419,36.2415,119276.0
2018-03-06 13:00:00,43.66,43.7,43.63,43.64,98580.0,36.2415,36.2747,36.2166,36.2249,98580.0
2018-03-06 13:10:00,43.64,43.66,43.6,43.6,149427.0,36.2249,36.2415,36.1917,36.1917,149427.0
2018-03-06 13:20:00,43.6,43.65,43.57,43.62,125090.0,36.1917,36.2332,36.1668,36.2083,125090.0
2018-03-06 13:30:00,43.62,43.64,43.53,43.55,101581.0,36.2083,36.2249,36.1336,36.1502,101581.0
2018-03-06 13:40:00,43.55,43.58,43.48,43.5,91007.0,36.1502,36.1751,36.0921,36.1087,91007.0
2018-03-06 13:50:00,43.5,43.53,43.43,43.44,134425.0,36.1087,36.1336,36.0506,36.0589,134425.0
2018-03-06 14:00:00,43.44,43.54,43.43,43.54,119214.0,36.0589,36.1419,36.0506,36.1419,119214.0
2018-03-06 14:10:00,43.54,43.54,43.47,43.52,101070.0,36.1419,36.1419,36.0838,36.1253,101070.0
2018-03-06 14:20:00,43.52,43.57,43.51,43.55,162659.0,36.1253,36.1668,36.117,36.1502,162659.0
2018-03-06 14:30:00,43.55,43.63,43.54,43.62,140719.0,36.1502,36.2166,36.1419,36.2083,140719.0
2018-03-06 14:40:00,43.62,43.64,43.56,43.64,116265.0,36.2083,36.2249,36.1585,36.2249,116265.0
2018-03-06 14:50:00,43.65,43.65,43.57,43.61,139540.0,36.2332,36.2332,36.1668,36.2,139540.0
2018-03-06 15:00:00,43.61,43.63,43.52,43.58,137756.0,36.2,36.2166,36.1253,36.1751,137756.0
2018-03-06 15:10:00,43.58,43.6,43.51,43.57,201465.0,36.1751,36.1917,36.117,36.1668,201465.0
2018-03-06 15:20:00,43.58,43.61,43.54,43.59,138205.0,36.1751,36.2,36.1419,36.1834,138205.0
2018-03-06 15:30:00,43.6,43.62,43.55,43.57,289887.0,36.1917,36.2083,36.1502,36.1668,289887.0
2018-03-06 15:40:00,43.57,43.61,43.5,43.52,298172.0,36.1668,36.2,36.1087,36.1253,298172.0
2018-03-06 15:50:00,43.51,43.59,43.49,43.55,755301.0,36.117,36.1834,36.1004,36.1502,755301.0
2018-03-07 09:30:00,43.31,43.56,43.18,43.56,317358.0,35.951,36.1585,35.8431,36.1585,317358.0
2018-03-07 09:40:00,43.57,43.68,43.55,43.64,335997.0,36.1668,36.2581,36.1502,36.2249,335997.0
2018-03-07 09:50:00,43.64,43.69,43.59,43.64,292441.0,36.2249,36.2664,36.1834,36.2249,292441.0
2018-03-07 10:00:00,43.63,43.75,43.63,43.74,175439.0,36.2166,36.3162,36.2166,36.3079,175439.0
2018-03-07 10:10:00,43.74,43.79,43.62,43.72,123140.0,36.3079,36.3494,36.2083,36.2913,123140.0
2018-03-07 10:20:00,43.73,43.83,43.7,43.8,66316.0,36.2996,36.3826,36.2747,36.3577,66316.0
2018-03-07 10:30:00,43.79,43.88,43.74,43.87,92295.0,36.3494,36.4241,36.3079,36.4158,92295.0
2018-03-07 10:40:00,43.87,43.94,43.86,43.94,59443.0,36.4158,36.4739,36.4075,36.4739,59443.0
2018-03-07 10:50:00,43.94,43.98,43.91,43.98,90804.0,36.4739,36.5071,36.449,36.5071,90804.0
2018-03-07 11:00:00,43.98,43.98,43.86,43.89,75355.0,36.5071,36.5071,36.4075,36.4324,75355.0
2018-03-07 11:10:00,43.88,43.89,43.8,43.8,57881.0,36.4241,36.4324,36.3577,36.3577,57881.0
2018-03-07 11:20:00,43.79,43.91,43.77,43.91,58699.0,36.3494,36.449,36.3328,36.449,58699.0
2018-03-07 11:30:00,43.91,43.96,43.89,43.94,55985.0,36.449,36.4905,36.4324,36.4739,55985.0
2018-03-07 11:40:00,43.93,43.95,43.84,43.84,55231.0,36.4656,36.4822,36.3909,36.3909,55231.0
2018-03-07 11:50:00,43.84,43.85,43.74,43.76,104826.0,36.3909,36.3992,36.3079,36.3245,104826.0
2018-03-07 12:00:00,43.76,43.78,43.68,43.77,85433.0,36.3245,36.3411,36.2581,36.3328,85433.0
2018-03-07 12:10:00,43.77,43.8,43.71,43.79,100175.0,36.3328,36.3577,36.283,36.3494,100175.0
2018-03-07 12:20:00,43.79,43.84,43.74,43.84,52880.0,36.3494,36.3909,36.3079,36.3909,52880.0
2018-03-07 12:30:00,43.84,43.87,43.82,43.85,51128.0,36.3909,36.4158,36.3743,36.3992,51128.0
2018-03-07 12:40:00,43.84,43.92,43.82,43.9,48422.0,36.3909,36.4573,36.3743,36.4407,48422.0
2018-03-07 12:50:00,43.89,43.94,43.88,43.92,38240.0,36.4324,36.4739,36.4241,36.4573,38240.0
2018-03-07 13:00:00,43.91,43.91,43.8,43.84,27961.0,36.449,36.449,36.3577,36.3909,27961.0
2018-03-07 13:10:00,43.84,43.89,43.81,43.88,50377.0,36.3909,36.4324,36.366,36.4241,50377.0
2018-03-07 13:20:00,43.87,43.97,43.84,43.97,39704.0,36.4158,36.4988,36.3909,36.4988,39704.0
2018-03-07 13:30:00,43.98,44.0,43.96,43.98,48330.0,36.5071,36.5237,36.4905,36.5071,48330.0
2018-03-07 13:40:00,43.97,44.02,43.96,44.0,35249.0,36.4988,36.5403,36.4905,36.5237,35249.0
2018-03-07 13:50:00,44.0,44.02,43.98,44.0,62808.0,36.5237,36.5403,36.5071,36.5237,62808.0
2018-03-07 14:00:00,44.0,44.03,43.96,44.01,53401.0,36.5237,36.5486,36.4905,36.532,53401.0
2018-03-07 14:10:00,44.01,44.11,44.01,44.05,76814.0,36.532,36.615,36.532,36.5652,76814.0
2018-03-07 14:20:00,44.04,44.06,44.01,44.04,142000.0,36.5569,36.5735,36.532,36.5569,142000.0
2018-03-07 14:30:00,44.05,44.17,44.05,44.17,97433.0,36.5652,36.6648,36.5652,36.6648,97433.0
2018-03-07 14:40:00,44.16,44.18,44.1,44.15,96824.0,36.6565,36.6731,36.6067,36.6482,96824.0
2018-03-07 14:50:00,44.16,44.2,44.14,44.18,136120.0,36.6565,36.6897,36.6399,36.6731,136120.0
2018-03-07 15:00:00,44.18,44.26,44.17,44.23,121255.0,36.6731,36.7395,36.6648,36.7146,121255.0
2018-03-07 15:10:00,44.24,44.28,44.21,44.24,101491.0,36.7229,36.7561,36.698,36.7229,101491.0
2018-03-07 15:20:00,44.24,44.25,44.2,44.22,103291.0,36.7229,36.7312,36.6897,36.7063,103291.0
2018-03-07 15:30:00,44.23,44.25,44.18,44.22,140284.0,36.7146,36.7312,36.6731,36.7063,140284.0
2018-03-07 15:40:00,44.22,44.25,44.2,44.21,173804.0,36.7063,36.7312,36.6897,36.698,173804.0
2018-03-07 15:50:00,44.21,44.24,44.17,44.19,256234.0,36.698,36.7229,36.6648,36.6814,256234.0
2018-03-08 09:30:00,44.28,44.39,44.21,44.21,262964.0,36.7561,36.8475,36.698,36.698,262964.0
2018-03-08 09:40:00,44.22,44.26,44.15,44.19,318534.0,36.7063,36.7395,36.6482,36.6814,318534.0
2018-03-08 09:50:00,44.2,44.26,44.08,44.11,234014.0,36.6897,36.7395,36.5901,36.615,234014.0
2018-03-08 10:00:00,44.11,44.11,44.03,44.09,171373.0,36.615,36.615,36.5486,36.5984,171373.0
2018-03-08 10:10:00,44.09,44.11,43.97,43.99,352267.0,36.5984,36.615,36.4988,36.5154,352267.0
2018-03-08 10:20:00,44.0,44.05,43.99,43.99,151686.0,36.5237,36.5652,36.5154,36.5154,151686.0
2018-03-08 10:30:00,44.0,44.05,43.94,43.97,133882.0,36.5237,36.5652,36.4739,36.4988,133882.0
2018-03-08 10:40:00,43.96,44.01,43.88,43.9,133216.0,36.4905,36.532,36.4241,36.4407,133216.0
2018-03-08 10:50:00,43.9,43.92,43.87,43.91,134146.0,36.4407,36.4573,36.4158,36.449,134146.0
2018-03-08 11:00:00,43.9,43.98,43.87,43.97,121892.0,36.4407,36.5071,36.4158,36.4988,121892.0
2018-03-08 11:10:00,43.98,44.02,43.94,43.94,116073.0,36.5071,36.5403,36.4739,36.4739,116073.0
2018-03-08 11:20:00,43.94,43.97,43.89,43.9,89625.0,36.4739,36.4988,36.4324,36.4407,89625.0
2018-03-08 11:30:00,43.9,43.93,43.79,43.8,151870.0,36.4407,36.4656,36.3494,36.3577,151870.0
2018-03-08 11:40:00,43.8,43.81,43.72,43.74,179786.0,36.3577,36.366,36.2913,36.3079,179786.0
2018-03-08 11:50:00,43.73,43.79,43.7,43.77,134687.0,36.2996,36.3494,36.2747,36.3328,134687.0
2018-03-08 12:00:00,43.76,43.78,43.74,43.75,109955.0,36.3245,36.3411,36.3079,36.3162,109955.0
2018-03-08 12:10:00,43.74,43.74,43.63,43.66,163319.0,36.3079,36.3079,36.2166,36.2415,163319.0
2018-03-08 12:20:00,43.66,43.76,43.65,43.75,184431.0,36.2415,36.3245,36.2332,36.3162,184431.0
2018-03-08 12:30:00,43.76,43.81,43.71,43.8,92337.0,36.3245,36.366,36.283,36.3577,92337.0
2018-03-08 12:40:00,43.8,43.81,43.73,43.75,99447.0,36.3577,36.366,36.2996,36.3162,99447.0
2018-03-08 12:50:00,43.74,43.74,43.66,43.72,114468.0,36.3079,36.3079,36.2415,36.2913,114468.0
2018-03-08 13:00:00,43.72,43.74,43.7,43.74,84906.0,36.2913,36.3079,36.2747,36.3079,84906.0
2018-03-08 13:10:00,43.75,43.76,43.71,43.72,78757.0,36.3162,36.3245,36.283,36.2913,78757.0
2018-03-08 13:20:00,43.71,43.73,43.61,43.65,107963.0,36.283,36.2996,36.2,36.2332,107963.0
2018-03-08 13:30:00,43.65,43.66,43.61,43.62,75385.0,36.2332,36.2415,36.2,36.2083,75385.0
2018-03-08 13:40:00,43.61,43.65,43.59,43.64,89162.0,36.2,36.2332,36.1834,36.2249,89162.0
2018-03-08 13:50:00,43.65,43.69,43.64,43.65,68904.0,36.2332,36.2664,36.2249,36.2332,68904.0
2018-03-08 14:00:00,43.65,43.67,43.6,43.61,84859.0,36.2332,36.2498,36.1917,36.2,84859.0
2018-03-08 14:10:00,43.61,43.66,43.6,43.66,72425.0,36.2,36.2415,36.1917,36.2415,72425.0
2018-03-08 14:20:00,43.66,43.67,43.6,43.66,92004.0,36.2415,36.2498,36.1917,36.2415,92004.0
2018-03-08 14:30:00,43.65,43.71,43.6,43.7,133476.0,36.2332,36.283,36.1917,36.2747,133476.0
2018-03-08 14:40:00,43.7,43.79,43.68,43.77,122512.0,36.2747,36.3494,36.2581,36.3328,122512.0
2018-03-08 14:50:00,43.77,43.8,43.75,43.77,93063.0,36.3328,36.3577,36.3162,36.3328,93063.0
2018-03-08 15:00:00,43.78,43.88,43.78,43.84,155678.0,36.3411,36.4241,36.3411,36.3909,155678.0
2018-03-08 15:10:00,43.84,43.87,43.8,43.82,126957.0,36.3909,36.4158,36.3577,36.3743,126957.0
2018-03-08 15:20:00,43.83,43.85,43.81,43.83,117733.0,36.3826,36.3992,36.366,36.3826,117733.0
2018-03-08 15:30:00,43.84,43.84,43.76,43.76,294487.0,36.3909,36.3909,36.3245,36.3245,294487.0
2018-03-08 15:40:00,43.76,43.77,43.69,43.74,276689.0,36.3245,36.3328,36.2664,36.3079,276689.0
2018-03-08 15:50:00,43.74,43.81,43.71,43.8,616153.0,36.3079,36.366,36.283,36.3577,616153.0
2018-03-09 09:30:00,44.05,44.09,43.75,43.76,1066201.0,36.5652,36.5984,36.3162,36.3245,1066201.0
2018-03-09 09:40:00,43.76,43.81,43.52,43.59,497349.0,36.3245,36.366,36.1253,36.1834,497349.0
2018-03-09 09:50:00,43.59,43.73,43.59,43.68,346484.0,36.1834,36.2996,36.1834,36.2581,346484.0
2018-03-09 10:00:00,43.68,43.89,43.67,43.88,171660.0,36.2581,36.4324,36.2498,36.4241,171660.0
2018-03-09 10:10:00,43.88,43.93,43.81,43.82,317703.0,36.4241,36.4656,36.366,36.3743,317703.0
2018-03-09 10:20:00,43.82,43.89,43.76,43.88,464527.0,36.3743,36.4324,36.3245,36.4241,464527.0
2018-03-09 10:30:00,43.89,44.09,43.85,44.08,218343.0,36.4324,36.5984,36.3992,36.5901,218343.0
2018-03-09 10:40:00,44.08,44.14,44.06,44.13,201375.0,36.5901,36.6399,36.5735,36.6316,201375.0
2018-03-09 10:50:00,44.12,44.15,44.05,44.06,148132.0,36.6233,36.6482,36.5652,36.5735,148132.0
2018-03-09 11:00:00,44.06,44.18,44.06,44.15,175044.0,36.5735,36.6731,36.5735,36.6482,175044.0
2018-03-09 11:10:00,44.15,44.29,44.13,44.29,112363.0,36.6482,36.7644,36.6316,36.7644,112363.0
2018-03-09 11:20:00,44.28,44.29,44.22,44.24,105007.0,36.7561,36.7644,36.7063,36.7229,105007.0
2018-03-09 11:30:00,44.26,44.3,44.25,44.28,71845.0,36.7395,36.7727,36.7312,36.7561,71845.0
2018-03-09 11:40:00,44.29,44.29,44.21,44.27,43327.0,36.7644,36.7644,36.698,36.7478,43327.0
2018-03-09 11:50:00,44.28,44.34,44.27,44.33,110265.0,36.7561,36.8059,36.7478,36.7976,110265.0
2018-03-09 12:00:00,44.34,44.42,44.34,44.41,77679.0,36.8059,36.8724,36.8059,36.8641,77679.0
2018-03-09 12:10:00,44.41,44.46,44.4,44.46,76955.0,36.8641,36.9056,36.8558,36.9056,76955.0
2018-03-09 12:20:00,44.46,44.49,44.42,44.48,74957.0,36.9056,36.9305,36.8724,36.9222,74957.0
2018-03-09 12:30:00,44.48,44.51,44.46,44.47,100410.0,36.9222,36.9471,36.9056,36.9139,100410.0
2018-03-09 12:40:00,44.46,44.47,44.43,44.45,52501.0,36.9056,36.9139,36.8807,36.8973,52501.0
2018-03-09 12:50:00,44.45,44.47,44.42,44.46,39849.0,36.8973,36.9139,36.8724,36.9056,39849.0
2018-03-09 13:00:00,44.46,44.5,44.45,44.5,37023.0,36.9056,36.9388,36.8973,36.9388,37023.0
2018-03-09 13:10:00,44.5,44.54,44.48,44.52,59442.0,36.9388,36.972,36.9222,36.9554,59442.0
2018-03-09 13:20:00,44.53,44.56,44.52,44.55,77803.0,36.9637,36.9886,36.9554,36.9803,77803.0
2018-03-09 13:30:00,44.55,44.58,44.49,44.5,55698.0,36.9803,37.0052,36.9305,36.9388,55698.0
2018-03-09 13:40:00,44.5,44.6,44.49,44.55,62310.0,36.9388,37.0218,36.9305,36.9803,62310.0
2018-03-09 13:50:00,44.55,44.58,44.53,44.56,61091.0,36.9803,37.0052,36.9637,36.9886,61091.0
2018-03-09 14:00:00,44.56,44.58,44.51,44.55,82082.0,36.9886,37.0052,36.9471,36.9803,82082.0
2018-03-09 14:10:00,44.55,44.58,44.54,44.57,67680.0,36.9803,37.0052,36.972,36.9969,67680.0
2018-03-09 14:20:00,44.57,44.57,44.46,44.48,81406.0,36.9969,36.9969,36.9056,36.9222,81406.0
2018-03-09 14:30:00,44.48,44.49,44.39,44.41,180995.0,36.9222,36.9305,36.8475,36.8641,180995.0
2018-03-09 14:40:00,44.4,44.43,44.39,44.39,53212.0,36.8558,36.8807,36.8475,36.8475,53212.0
2018-03-09 14:50:00,44.39,44.41,44.35,44.38,102998.0,36.8475,36.8641,36.8142,36.8392,102998.0
2018-03-09 15:00:00,44.38,44.42,44.37,44.37,103691.0,36.8392,36.8724,36.8309,36.8309,103691.0
2018-03-09 15:10:00,44.37,44.43,44.37,44.41,66807.0,36.8309,36.8807,36.8309,36.8641,66807.0
2018-03-09 15:20:00,44.41,44.44,44.4,44.43,112489.0,36.8641,36.889,36.8558,36.8807,112489.0
2018-03-09 15:30:00,44.43,44.45,44.4,44.44,132177.0,36.8807,36.8973,36.8558,36.889,132177.0
2018-03-09 15:40:00,44.44,44.46,44.43,44.44,195454.0,36.889,36.9056,36.8807,36.889,195454.0
2018-03-09 15:50:00,44.44,44.59,44.44,44.59,598744.0,36.889,37.0135,36.889,37.0135,598744.0
2018-03-12 09:30:00,44.79,45.09,44.75,44.88,345352.0,37.1795,37.4285,37.1463,37.2542,345352.0
2018-03-12 09:40:00,44.88,44.92,44.77,44.84,394243.0,37.2542,37.2874,37.1629,37.221,394243.0
2018-03-12 09:50:00,44.85,44.85,44.78,44.81,73854.0,37.2293,37.2293,37.1712,37.1961,73854.0
2018-03-12 10:00:00,44.81,44.93,44.8,44.87,137737.0,37.1961,37.2957,37.1878,37.2459,137737.0
2018-03-12 10:10:00,44.86,44.91,44.85,44.89,64594.0,37.2376,37.2791,37.2293,37.2625,64594.0
2018-03-12 10:20:00,44.88,45.0,44.88,44.99,89589.0,37.2542,37.3538,37.2542,37.3455,89589.0
2018-03-12 10:30:00,44.99,45.03,44.94,45.01,111489.0,37.3455,37.3787,37.304,37.3621,111489.0
2018-03-12 10:40:00,45.01,45.12,44.98,45.09,136390.0,37.3621,37.4534,37.3372,37.4285,136390.0
2018-03-12 10:50:00,45.09,45.12,44.97,45.02,136316.0,37.4285,37.4534,37.3289,37.3704,136316.0
2018-03-12 11:00:00,45.02,45.08,45.0,45.03,96180.0,37.3704,37.4202,37.3538,37.3787,96180.0
2018-03-12 11:10:00,45.03,45.05,44.94,44.99,96439.0,37.3787,37.3953,37.304,37.3455,96439.0
2018-03-12 11:20:00,44.99,44.99,44.89,44.9,46530.0,37.3455,37.3455,37.2625,37.2708,46530.0
2018-03-12 11:30:00,44.9,45.02,44.9,45.0,86758.0,37.2708,37.3704,37.2708,37.3538,86758.0
2018-03-12 11:40:00,45.01,45.09,45.0,45.07,64393.0,37.3621,37.4285,37.3538,37.4119,64393.0
2018-03-12 11:50:00,45.09,45.13,45.05,45.12,102152.0,37.4285,37.4617,37.3953,37.4534,102152.0
2018-03-12 12:00:00,45.13,45.23,45.13,45.21,70183.0,37.4617,37.5447,37.4617,37.5281,70183.0
2018-03-12 12:10:00,45.21,45.24,45.19,45.22,74800.0,37.5281,37.553,37.5115,37.5364,74800.0
2018-03-12 12:20:00,45.22,45.22,45.14,45.2,69240.0,37.5364,37.5364,37.47,37.5198,69240.0
2018-03-12 12:30:00,45.18,45.22,45.17,45.19,40787.0,37.5032,37.5364,37.4949,37.5115,40787.0
2018-03-12 12:40:00,45.19,45.24,45.19,45.2,34625.0,37.5115,37.553,37.5115,37.5198,34625.0
2018-03-12 12:50:00,45.2,45.24,45.2,45.23,35885.0,37.5198,37.553,37.5198,37.5447,35885.0
2018-03-12 13:00:00,45.22,45.34,45.22,45.34,94414.0,37.5364,37.636,37.5364,37.636,94414.0
2018-03-12 13:10:00,45.34,45.35,45.27,45.29,43129.0,37.636,37.6443,37.5779,37.5945,43129.0
2018-03-12 13:20:00,45.28,45.33,45.26,45.32,42800.0,37.5862,37.6277,37.5696,37.6194,42800.0
2018-03-12 13:30:00,45.31,45.34,45.27,45.33,97120.0,37.6111,37.636,37.5779,37.6277,97120.0
2018-03-12 13:40:00,45.34,45.34,45.22,45.23,57448.0,37.636,37.636,37.5364,37.5447,57448.0
2018-03-12 13:50:00,45.24,45.25,45.18,45.18,44485.0,37.553,37.5613,37.5032,37.5032,44485.0
2018-03-12 14:00:00,45.19,45.2,45.17,45.18,65794.0,37.5115,37.5198,37.4949,37.5032,65794.0
2018-03-12 14:10:00,45.19,45.23,45.13,45.23,72944.0,37.5115,37.5447,37.4617,37.5447,72944.0
2018-03-12 14:20:00,45.23,45.27,45.18,45.25,184575.0,37.5447,37.5779,37.5032,37.5613,184575.0
2018-03-12 14:30:00,45.25,45.29,45.24,45.27,158410.0,37.5613,37.5945,37.553,37.5779,158410.0
2018-03-12 14:40:00,45.27,45.27,45.19,45.22,135908.0,37.5779,37.5779,37.5115,37.5364,135908.0
2018-03-12 14:50:00,45.22,45.27,45.21,45.26,50962.0,37.5364,37.5779,37.5281,37.5696,50962.0
2018-03-12 15:00:00,45.26,45.3,45.24,45.28,217149.0,37.5696,37.6028,37.553,37.5862,217149.0
2018-03-12 15:10:00,45.28,45.31,45.26,45.3,60855.0,37.5862,37.6111,37.5696,37.6028,60855.0
2018-03-12 15:20:00,45.3,45.31,45.26,45.28,102037.0,37.6028,37.6111,37.5696,37.5862,102037.0
2018-03-12 15:30:00,45.28,45.34,45.26,45.32,105650.0,37.5862,37.636,37.5696,37.6194,105650.0
2018-03-12 15:40:00,45.31,45.34,45.3,45.32,164821.0,37.6111,37.636,37.6028,37.6194,164821.0
2018-03-12 15:50:00,45.32,45.32,45.23,45.23,376298.0,37.6194,37.6194,37.5447,37.5447,376298.0
2018-03-13 09:30:00,45.5,45.72,45.5,45.66,286561.0,37.7688,37.9515,37.7688,37.9017,286561.0
2018-03-13 09:40:00,45.66,45.7,45.59,45.66,166987.0,37.9017,37.9349,37.8436,37.9017,166987.0
2018-03-13 09:50:00,45.67,45.75,45.65,45.73,108430.0,37.91,37.9764,37.8934,37.9598,108430.0
2018-03-13 10:00:00,45.73,45.73,45.62,45.66,103395.0,37.9598,37.9598,37.8685,37.9017,103395.0
2018-03-13 10:10:00,45.66,45.72,45.63,45.68,111742.0,37.9017,37.9515,37.8768,37.9183,111742.0
2018-03-13 10:20:00,45.68,45.69,45.62,45.65,155070.0,37.9183,37.9266,37.8685,37.8934,155070.0
2018-03-13 10:30:00,45.65,45.65,45.5,45.51,230520.0,37.8934,37.8934,37.7688,37.7771,230520.0
2018-03-13 10:40:00,45.51,45.59,45.51,45.55,113189.0,37.7771,37.8436,37.7771,37.8104,113189.0
2018-03-13 10:50:00,45.55,45.55,45.44,45.52,118503.0,37.8104,37.8104,37.719,37.7854,118503.0
2018-03-13 11:00:00,45.52,45.52,45.27,45.27,293385.0,37.7854,37.7854,37.5779,37.5779,293385.0
2018-03-13 11:10:00,45.27,45.31,45.19,45.26,205134.0,37.5779,37.6111,37.5115,37.5696,205134.0
2018-03-13 11:20:00,45.25,45.33,45.16,45.2,150277.0,37.5613,37.6277,37.4866,37.5198,150277.0
2018-03-13 11:30:00,45.21,45.24,45.1,45.17,118867.0,37.5281,37.553,37.4368,37.4949,118867.0
2018-03-13 11:40:00,45.16,45.25,45.16,45.24,75418.0,37.4866,37.5613,37.4866,37.553,75418.0
2018-03-13 11:50:00,45.24,45.25,45.15,45.15,90879.0,37.553,37.5613,37.4783,37.4783,90879.0
2018-03-13 12:00:00,45.15,45.15,44.99,45.11,165633.0,37.4783,37.4783,37.3455,37.4451,165633.0
2018-03-13 12:10:00,45.1,45.19,45.07,45.19,147774.0,37.4368,37.5115,37.4119,37.5115,147774.0
2018-03-13 12:20:00,45.19,45.22,45.12,45.19,113952.0,37.5115,37.5364,37.4534,37.5115,113952.0
2018-03-13 12:30:00,45.19,45.25,45.18,45.19,67930.0,37.5115,37.5613,37.5032,37.5115,67930.0
2018-03-13 12:40:00,45.2,45.27,45.14,45.27,66226.0,37.5198,37.5779,37.47,37.5779,66226.0
2018-03-13 12:50:00,45.27,45.32,45.26,45.27,26300.0,37.5779,37.6194,37.5696,37.5779,26300.0
2018-03-13 13:00:00,45.27,45.33,45.27,45.28,61638.0,37.5779,37.6277,37.5779,37.5862,61638.0
2018-03-13 13:10:00,45.29,45.31,45.27,45.27,32273.0,37.5945,37.6111,37.5779,37.5779,32273.0
2018-03-13 13:20:00,45.27,45.3,45.2,45.25,38509.0,37.5779,37.6028,37.5198,37.5613,38509.0
2018-03-13 13:30:00,45.25,45.32,45.24,45.31,64539.0,37.5613,37.6194,37.553,37.6111,64539.0
2018-03-13 13:40:00,45.32,45.32,45.12,45.14,51016.0,37.6194,37.6194,37.4534,37.47,51016.0
2018-03-13 13:50:00,45.14,45.18,45.11,45.16,38525.0,37.47,37.5032,37.4451,37.4866,38525.0
2018-03-13 14:00:00,45.15,45.21,45.14,45.14,79083.0,37.4783,37.5281,37.47,37.47,79083.0
2018-03-13 14:10:00,45.14,45.16,45.07,45.15,59994.0,37.47,37.4866,37.4119,37.4783,59994.0
2018-03-13 14:20:00,45.15,45.17,45.08,45.11,85643.0,37.4783,37.4949,37.4202,37.4451,85643.0
2018-03-13 14:30:00,45.11,45.2,45.09,45.16,77049.0,37.4451,37.5198,37.4285,37.4866,77049.0
2018-03-13 14:40:00,45.16,45.17,44.99,44.99,97853.0,37.4866,37.4949,37.3455,37.3455,97853.0
2018-03-13 14:50:00,45.0,45.04,44.95,45.03,93467.0,37.3538,37.387,37.3123,37.3787,93467.0
2018-03-13 15:00:00,45.03,45.07,44.96,45.03,156471.0,37.3787,37.4119,37.3206,37.3787,156471.0
2018-03-13 15:10:00,45.04,45.06,44.97,45.03,131225.0,37.387,37.4036,37.3289,37.3787,131225.0
2018-03-13 15:20:00,45.04,45.04,44.91,44.98,131686.0,37.387,37.387,37.2791,37.3372,131686.0
2018-03-13 15:30:00,44.99,45.04,44.92,44.94,177972.0,37.3455,37.387,37.2874,37.304,177972.0
2018-03-13 15:40:00,44.95,45.02,44.91,44.94,202159.0,37.3123,37.3704,37.2791,37.304,202159.0
2018-03-13 15:50:00,44.94,45.05,44.94,44.99,383635.0,37.304,37.3953,37.304,37.3455,383635.0
2018-03-14 09:30:00,45.43,45.45,45.18,45.2,318932.0,37.7107,37.7273,37.5032,37.5198,318932.0
2018-03-14 09:40:00,45.2,45.26,45.09,45.12,156725.0,37.5198,37.5696,37.4285,37.4534,156725.0
2018-03-14 09:50:00,45.12,45.23,45.1,45.2,171521.0,37.4534,37.5447,37.4368,37.5198,171521.0
2018-03-14 10:00:00,45.2,45.27,45.19,45.23,84001.0,37.5198,37.5779,37.5115,37.5447,84001.0
2018-03-14 10:10:00,45.22,45.24,45.08,45.12,147682.0,37.5364,37.553,37.4202,37.4534,147682.0
2018-03-14 10:20:00,45.11,45.25,45.09,45.25,136252.0,37.4451,37.5613,37.4285,37.5613,136252.0
2018-03-14 10:30:00,45.24,45.29,45.16,45.19,97339.0,37.553,37.5945,37.4866,37.5115,97339.0
2018-03-14 10:40:00,45.19,45.26,45.15,45.22,44415.0,37.5115,37.5696,37.4783,37.5364,44415.0
2018-03-14 10:50:00,45.22,45.27,45.17,45.22,84886.0,37.5364,37.5779,37.4949,37.5364,84886.0
2018-03-14 11:00:00,45.22,45.26,45.11,45.2,44443.0,37.5364,37.5696,37.4451,37.5198,44443.0
2018-03-14 11:10:00,45.19,45.21,44.97,44.99,162086.0,37.5115,37.5281,37.3289,37.3455,162086.0
2018-03-14 11:20:00,44.99,45.08,44.95,45.06,65717.0,37.3455,37.4202,37.3123,37.4036,65717.0
2018-03-14 11:30:00,45.06,45.12,44.89,44.91,165841.0,37.4036,37.4534,37.2625,37.2791,165841.0
2018-03-14 11:40:00,44.9,44.96,44.86,44.87,152669.0,37.2708,37.3206,37.2376,37.2459,152669.0
2018-03-14 11:50:00,44.87,44.99,44.86,44.89,106411.0,37.2459,37.3455,37.2376,37.2625,106411.0
2018-03-14 12:00:00,44.9,44.94,44.86,44.86,175817.0,37.2708,37.304,37.2376,37.2376,175817.0
2018-03-14 12:10:00,44.86,45.02,44.82,45.01,99509.0,37.2376,37.3704,37.2044,37.3621,99509.0
2018-03-14 12:20:00,45.0,45.05,44.96,45.02,47472.0,37.3538,37.3953,37.3206,37.3704,47472.0
2018-03-14 12:30:00,45.03,45.14,45.03,45.09,51201.0,37.3787,37.47,37.3787,37.4285,51201.0
2018-03-14 12:40:00,45.09,45.11,45.02,45.03,55695.0,37.4285,37.4451,37.3704,37.3787,55695.0
2018-03-14 12:50:00,45.03,45.04,44.94,44.98,87298.0,37.3787,37.387,37.304,37.3372,87298.0
2018-03-14 13:00:00,44.97,44.97,44.89,44.93,46490.0,37.3289,37.3289,37.2625,37.2957,46490.0
2018-03-14 13:10:00,44.94,45.0,44.91,45.0,29297.0,37.304,37.3538,37.2791,37.3538,29297.0
2018-03-14 13:20:00,44.99,45.07,44.99,45.05,46499.0,37.3455,37.4119,37.3455,37.3953,46499.0
2018-03-14 13:30:00,45.05,45.11,45.04,45.11,27362.0,37.3953,37.4451,37.387,37.4451,27362.0
2018-03-14 13:40:00,45.11,45.2,45.1,45.17,91394.0,37.4451,37.5198,37.4368,37.4949,91394.0
2018-03-14 13:50:00,45.18,45.26,45.17,45.18,96773.0,37.5032,37.5696,37.4949,37.5032,96773.0
2018-03-14 14:00:00,45.18,45.22,45.15,45.21,33342.0,37.5032,37.5364,37.4783,37.5281,33342.0
2018-03-14 14:10:00,45.21,45.21,45.13,45.16,62968.0,37.5281,37.5281,37.4617,37.4866,62968.0
2018-03-14 14:20:00,45.15,45.21,45.15,45.21,24060.0,37.4783,37.5281,37.4783,37.5281,24060.0
2018-03-14 14:30:00,45.21,45.25,45.09,45.12,64777.0,37.5281,37.5613,37.4285,37.4534,64777.0
2018-03-14 14:40:00,45.11,45.14,45.03,45.09,42034.0,37.4451,37.47,37.3787,37.4285,42034.0
2018-03-14 14:50:00,45.08,45.16,45.08,45.16,71527.0,37.4202,37.4866,37.4202,37.4866,71527.0
2018-03-14 15:00:00,45.16,45.16,45.07,45.08,50915.0,37.4866,37.4866,37.4119,37.4202,50915.0
2018-03-14 15:10:00,45.08,45.15,45.0,45.09,52820.0,37.4202,37.4783,37.3538,37.4285,52820.0
2018-03-14 15:20:00,45.1,45.18,45.07,45.12,63383.0,37.4368,37.5032,37.4119,37.4534,63383.0
2018-03-14 15:30:00,45.12,45.16,45.08,45.1,80838.0,37.4534,37.4866,37.4202,37.4368,80838.0
2018-03-14 15:40:00,45.1,45.19,45.07,45.16,156841.0,37.4368,37.5115,37.4119,37.4866,156841.0
2018-03-14 15:50:00,45.15,45.17,45.11,45.16,188607.0,37.4783,37.4949,37.4451,37.4866,188607.0
2018-03-15 09:30:00,45.1,45.27,44.98,44.98,203490.0,37.4368,37.5779,37.3372,37.3372,203490.0
2018-03-15 09:40:00,44.98,44.98,44.89,44.91,227728.0,37.3372,37.3372,37.2625,37.2791,227728.0
2018-03-15 09:50:00,44.9,45.08,44.9,45.06,99813.0,37.2708,37.4202,37.2708,37.4036,99813.0
2018-03-15 10:00:00,45.07,45.19,45.07,45.19,68672.0,37.4119,37.5115,37.4119,37.5115,68672.0
2018-03-15 10:10:00,45.19,45.26,45.14,45.14,114862.0,37.5115,37.5696,37.47,37.47,114862.0
2018-03-15 10:20:00,45.14,45.22,45.12,45.21,97685.0,37.47,37.5364,37.4534,37.5281,97685.0
2018-03-15 10:30:00,45.21,45.26,45.15,45.16,83789.0,37.5281,37.5696,37.4783,37.4866,83789.0
2018-03-15 10:40:00,45.19,45.36,45.16,45.36,111832.0,37.5115,37.6526,37.4866,37.6526,111832.0
2018-03-15 10:50:00,45.36,45.39,45.29,45.35,135655.0,37.6526,37.6775,37.5945,37.6443,135655.0
2018-03-15 11:00:00,45.36,45.49,45.35,45.48,108069.0,37.6526,37.7605,37.6443,37.7522,108069.0
2018-03-15 11:10:00,45.48,45.59,45.48,45.58,113697.0,37.7522,37.8436,37.7522,37.8353,113697.0
2018-03-15 11:20:00,45.58,45.65,45.56,45.6,59948.0,37.8353,37.8934,37.8187,37.8519,59948.0
2018-03-15 11:30:00,45.6,45.6,45.52,45.56,46602.0,37.8519,37.8519,37.7854,37.8187,46602.0
2018-03-15 11:40:00,45.56,45.56,45.49,45.49,63513.0,37.8187,37.8187,37.7605,37.7605,63513.0
2018-03-15 11:50:00,45.49,45.5,45.41,45.47,62600.0,37.7605,37.7688,37.6941,37.7439,62600.0
2018-03-15 12:00:00,45.47,45.52,45.45,45.49,72182.0,37.7439,37.7854,37.7273,37.7605,72182.0
2018-03-15 12:10:00,45.48,45.49,45.4,45.48,50635.0,37.7522,37.7605,37.6858,37.7522,50635.0
2018-03-15 12:20:00,45.47,45.48,45.42,45.44,56485.0,37.7439,37.7522,37.7024,37.719,56485.0
2018-03-15 12:30:00,45.45,45.47,45.35,45.35,51817.0,37.7273,37.7439,37.6443,37.6443,51817.0
2018-03-15 12:40:00,45.36,45.44,45.35,45.39,51647.0,37.6526,37.719,37.6443,37.6775,51647.0
2018-03-15 12:50:00,45.4,45.46,45.38,45.41,40712.0,37.6858,37.7356,37.6692,37.6941,40712.0
2018-03-15 13:00:00,45.4,45.46,45.39,45.44,42197.0,37.6858,37.7356,37.6775,37.719,42197.0
2018-03-15 13:10:00,45.44,45.45,45.34,45.35,59136.0,37.719,37.7273,37.636,37.6443,59136.0
2018-03-15 13:20:00,45.35,45.45,45.34,45.44,48112.0,37.6443,37.7273,37.636,37.719,48112.0
2018-03-15 13:30:00,45.44,45.47,45.41,45.43,78532.0,37.719,37.7439,37.6941,37.7107,78532.0
2018-03-15 13:40:00,45.43,45.44,45.32,45.35,87272.0,37.7107,37.719,37.6194,37.6443,87272.0
2018-03-15 13:50:00,45.35,45.38,45.22,45.23,58879.0,37.6443,37.6692,37.5364,37.5447,58879.0
2018-03-15 14:00:00,45.22,45.31,45.2,45.29,55001.0,37.5364,37.6111,37.5198,37.5945,55001.0
2018-03-15 14:10:00,45.3,45.32,45.26,45.28,86059.0,37.6028,37.6194,37.5696,37.5862,86059.0
2018-03-15 14:20:00,45.29,45.3,45.22,45.23,70402.0,37.5945,37.6028,37.5364,37.5447,70402.0
2018-03-15 14:30:00,45.23,45.27,45.23,45.23,53119.0,37.5447,37.5779,37.5447,37.5447,53119.0
2018-03-15 14:40:00,45.23,45.27,45.18,45.24,83104.0,37.5447,37.5779,37.5032,37.553,83104.0
2018-03-15 14:50:00,45.25,45.36,45.23,45.35,76358.0,37.5613,37.6526,37.5447,37.6443,76358.0
2018-03-15 15:00:00,45.36,45.37,45.32,45.33,109675.0,37.6526,37.6609,37.6194,37.6277,109675.0
2018-03-15 15:10:00,45.34,45.35,45.27,45.29,70666.0,37.636,37.6443,37.5779,37.5945,70666.0
2018-03-15 15:20:00,45.3,45.35,45.29,45.35,72500.0,37.6028,37.6443,37.5945,37.6443,72500.0
2018-03-15 15:30:00,45.35,45.37,45.31,45.31,83131.0,37.6443,37.6609,37.6111,37.6111,83131.0
2018-03-15 15:40:00,45.32,45.35,45.3,45.34,130785.0,37.6194,37.6443,37.6028,37.636,130785.0
2018-03-15 15:50:00,45.34,45.34,45.28,45.3,216917.0,37.636,37.636,37.5862,37.6028,216917.0
2018-03-16 09:30:00,45.0,45.13,44.93,45.05,288027.0,37.3538,37.4617,37.2957,37.3953,288027.0
2018-03-16 09:40:00,45.05,45.26,45.04,45.24,195336.0,37.3953,37.5696,37.387,37.553,195336.0
2018-03-16 09:50:00,45.23,45.37,45.23,45.34,169542.0,37.5447,37.6609,37.5447,37.636,169542.0
2018-03-16 10:00:00,45.36,45.41,45.32,45.38,204217.0,37.6526,37.6941,37.6194,37.6692,204217.0
2018-03-16 10:10:00,45.38,45.48,45.33,45.48,192334.0,37.6692,37.7522,37.6277,37.7522,192334.0
2018-03-16 10:20:00,45.47,45.52,45.39,45.45,202140.0,37.7439,37.7854,37.6775,37.7273,202140.0
2018-03-16 10:30:00,45.45,45.47,45.41,45.43,112654.0,37.7273,37.7439,37.6941,37.7107,112654.0
2018-03-16 10:40:00,45.43,45.45,45.37,45.44,89350.0,37.7107,37.7273,37.6609,37.719,89350.0
2018-03-16 10:50:00,45.44,45.45,45.36,45.4,85082.0,37.719,37.7273,37.6526,37.6858,85082.0
2018-03-16 11:00:00,45.39,45.43,45.35,45.35,81378.0,37.6775,37.7107,37.6443,37.6443,81378.0
2018-03-16 11:10:00,45.34,45.35,45.24,45.28,103779.0,37.636,37.6443,37.553,37.5862,103779.0
2018-03-16 11:20:00,45.29,45.34,45.26,45.33,102573.0,37.5945,37.636,37.5696,37.6277,102573.0
2018-03-16 11:30:00,45.34,45.35,45.26,45.3,107979.0,37.636,37.6443,37.5696,37.6028,107979.0
2018-03-16 11:40:00,45.3,45.32,45.26,45.29,87733.0,37.6028,37.6194,37.5696,37.5945,87733.0
2018-03-16 11:50:00,45.28,45.31,45.22,45.24,76580.0,37.5862,37.6111,37.5364,37.553,76580.0
2018-03-16 12:00:00,45.24,45.27,45.2,45.25,80137.0,37.553,37.5779,37.5198,37.5613,80137.0
2018-03-16 12:10:00,45.25,45.26,45.21,45.23,68771.0,37.5613,37.5696,37.5281,37.5447,68771.0
2018-03-16 12:20:00,45.23,45.24,45.2,45.22,50367.0,37.5447,37.553,37.5198,37.5364,50367.0
2018-03-16 12:30:00,45.22,45.24,45.19,45.22,50209.0,37.5364,37.553,37.5115,37.5364,50209.0
2018-03-16 12:40:00,45.21,45.23,45.18,45.23,64158.0,37.5281,37.5447,37.5032,37.5447,64158.0
2018-03-16 12:50:00,45.23,45.23,45.19,45.22,47496.0,37.5447,37.5447,37.5115,37.5364,47496.0
2018-03-16 13:00:00,45.22,45.23,45.15,45.18,39684.0,37.5364,37.5447,37.4783,37.5032,39684.0
2018-03-16 13:10:00,45.18,45.18,45.1,45.11,54660.0,37.5032,37.5032,37.4368,37.4451,54660.0
2018-03-16 13:20:00,45.11,45.12,45.06,45.07,76737.0,37.4451,37.4534,37.4036,37.4119,76737.0
2018-03-16 13:30:00,45.07,45.11,45.07,45.09,69684.0,37.4119,37.4451,37.4119,37.4285,69684.0
2018-03-16 13:40:00,45.09,45.11,45.02,45.04,105870.0,37.4285,37.4451,37.3704,37.387,105870.0
2018-03-16 13:50:00,45.03,45.07,45.03,45.04,73188.0,37.3787,37.4119,37.3787,37.387,73188.0
2018-03-16 14:00:00,45.04,45.05,44.99,45.01,104744.0,37.387,37.3953,37.3455,37.3621,104744.0
2018-03-16 14:10:00,45.01,45.01,44.97,44.99,114026.0,37.3621,37.3621,37.3289,37.3455,114026.0
2018-03-16 14:20:00,44.98,45.02,44.97,45.0,133286.0,37.3372,37.3704,37.3289,37.3538,133286.0
2018-03-16 14:30:00,44.99,45.01,44.98,45.0,115350.0,37.3455,37.3621,37.3372,37.3538,115350.0
2018-03-16 14:40:00,44.99,45.02,44.98,45.0,94982.0,37.3455,37.3704,37.3372,37.3538,94982.0
2018-03-16 14:50:00,45.0,45.01,44.96,44.97,67025.0,37.3538,37.3621,37.3206,37.3289,67025.0
2018-03-16 15:00:00,44.96,44.97,44.94,44.96,138434.0,37.3206,37.3289,37.304,37.3206,138434.0
2018-03-16 15:10:00,44.97,44.98,44.94,44.95,111037.0,37.3289,37.3372,37.304,37.3123,111037.0
2018-03-16 15:20:00,44.95,45.01,44.95,44.98,131483.0,37.3123,37.3621,37.3123,37.3372,131483.0
2018-03-16 15:30:00,44.98,45.01,44.96,45.0,348515.0,37.3372,37.3621,37.3206,37.3538,348515.0
2018-03-16 15:40:00,45.0,45.07,44.98,45.0,333166.0,37.3538,37.4119,37.3372,37.3538,333166.0
2018-03-16 15:50:00,45.0,45.01,44.94,44.95,784348.0,37.3538,37.3621,37.304,37.3123,784348.0
2018-03-19 09:30:00,44.72,44.82,44.68,44.82,368042.0,37.1214,37.2044,37.0882,37.2044,368042.0
2018-03-19 09:40:00,44.81,44.87,44.79,44.83,139395.0,37.1961,37.2459,37.1795,37.2127,139395.0
2018-03-19 09:50:00,44.82,44.87,44.8,44.84,153302.0,37.2044,37.2459,37.1878,37.221,153302.0
2018-03-19 10:00:00,44.83,44.87,44.77,44.81,170295.0,37.2127,37.2459,37.1629,37.1961,170295.0
2018-03-19 10:10:00,44.8,44.83,44.73,44.78,67885.0,37.1878,37.2127,37.1297,37.1712,67885.0
2018-03-19 10:20:00,44.78,44.82,44.73,44.81,33533.0,37.1712,37.2044,37.1297,37.1961,33533.0
2018-03-19 10:30:00,44.81,44.81,44.77,44.79,77921.0,37.1961,37.1961,37.1629,37.1795,77921.0
2018-03-19 10:40:00,44.79,44.8,44.69,44.76,55765.0,37.1795,37.1878,37.0965,37.1546,55765.0
2018-03-19 10:50:00,44.76,44.76,44.59,44.62,64454.0,37.1546,37.1546,37.0135,37.0384,64454.0
2018-03-19 11:00:00,44.61,44.69,44.58,44.65,83001.0,37.0301,37.0965,37.0052,37.0633,83001.0
2018-03-19 11:10:00,44.65,44.67,44.55,44.56,70206.0,37.0633,37.0799,36.9803,36.9886,70206.0
2018-03-19 11:20:00,44.56,44.64,44.55,44.64,61370.0,36.9886,37.055,36.9803,37.055,61370.0
2018-03-19 11:30:00,44.64,44.64,44.47,44.48,104428.0,37.055,37.055,36.9139,36.9222,104428.0
2018-03-19 11:40:00,44.47,44.49,44.38,44.4,107928.0,36.9139,36.9305,36.8392,36.8558,107928.0
2018-03-19 11:50:00,44.39,44.48,44.34,44.41,120238.0,36.8475,36.9222,36.8059,36.8641,120238.0
2018-03-19 12:00:00,44.41,44.42,44.33,44.38,123584.0,36.8641,36.8724,36.7976,36.8392,123584.0
2018-03-19 12:10:00,44.38,44.4,44.31,44.34,71433.0,36.8392,36.8558,36.781,36.8059,71433.0
2018-03-19 12:20:00,44.34,44.45,44.33,44.45,45968.0,36.8059,36.8973,36.7976,36.8973,45968.0
2018-03-19 12:30:00,44.45,44.5,44.38,44.39,68113.0,36.8973,36.9388,36.8392,36.8475,68113.0
2018-03-19 12:40:00,44.39,44.4,44.21,44.21,45207.0,36.8475,36.8558,36.698,36.698,45207.0
2018-03-19 12:50:00,44.22,44.38,44.22,44.34,82325.0,36.7063,36.8392,36.7063,36.8059,82325.0
2018-03-19 13:00:00,44.33,44.35,44.21,44.21,44595.0,36.7976,36.8142,36.698,36.698,44595.0
2018-03-19 13:10:00,44.21,44.34,44.18,44.33,59896.0,36.698,36.8059,36.6731,36.7976,59896.0
2018-03-19 13:20:00,44.33,44.33,44.24,44.29,55529.0,36.7976,36.7976,36.7229,36.7644,55529.0
2018-03-19 13:30:00,44.29,44.41,44.28,44.4,80246.0,36.7644,36.8641,36.7561,36.8558,80246.0
2018-03-19 13:40:00,44.4,44.48,44.4,44.47,67873.0,36.8558,36.9222,36.8558,36.9139,67873.0
2018-03-19 13:50:00,44.46,44.5,44.41,44.5,59929.0,36.9056,36.9388,36.8641,36.9388,59929.0
2018-03-19 14:00:00,44.49,44.54,44.46,44.46,76202.0,36.9305,36.972,36.9056,36.9056,76202.0
2018-03-19 14:10:00,44.46,44.5,44.45,44.45,50797.0,36.9056,36.9388,36.8973,36.8973,50797.0
2018-03-19 14:20:00,44.45,44.47,44.4,44.47,44222.0,36.8973,36.9139,36.8558,36.9139,44222.0
2018-03-19 14:30:00,44.46,44.48,44.34,44.37,107642.0,36.9056,36.9222,36.8059,36.8309,107642.0
2018-03-19 14:40:00,44.37,44.49,44.33,44.46,68349.0,36.8309,36.9305,36.7976,36.9056,68349.0
2018-03-19 14:50:00,44.45,44.57,44.43,44.56,101124.0,36.8973,36.9969,36.8807,36.9886,101124.0
2018-03-19 15:00:00,44.56,44.57,44.48,44.5,139781.0,36.9886,36.9969,36.9222,36.9388,139781.0
2018-03-19 15:10:00,44.51,44.62,44.49,44.61,154367.0,36.9471,37.0384,36.9305,37.0301,154367.0
2018-03-19 15:20:00,44.61,44.65,44.59,44.62,111828.0,37.0301,37.0633,37.0135,37.0384,111828.0
2018-03-19 15:30:00,44.62,44.62,44.56,44.62,109756.0,37.0384,37.0384,36.9886,37.0384,109756.0
2018-03-19 15:40:00,44.61,44.63,44.58,44.58,290034.0,37.0301,37.0467,37.0052,37.0052,290034.0
2018-03-19 15:50:00,44.58,44.61,44.54,44.59,547005.0,37.0052,37.0301,36.972,37.0135,547005.0
2018-03-20 09:30:00,44.7,44.78,44.64,44.66,302991.0,37.1048,37.1712,37.055,37.0716,302991.0
2018-03-20 09:40:00,44.68,44.78,44.67,44.72,294480.0,37.0882,37.1712,37.0799,37.1214,294480.0
2018-03-20 09:50:00,44.72,44.74,44.56,44.57,217515.0,37.1214,37.138,36.9886,36.9969,217515.0
2018-03-20 10:00:00,44.57,44.6,44.52,44.57,186848.0,36.9969,37.0218,36.9554,36.9969,186848.0
2018-03-20 10:10:00,44.57,44.64,44.53,44.63,150670.0,36.9969,37.055,36.9637,37.0467,150670.0
2018-03-20 10:20:00,44.62,44.72,44.61,44.7,198114.0,37.0384,37.1214,37.0301,37.1048,198114.0
2018-03-20 10:30:00,44.7,44.74,44.65,44.73,172609.0,37.1048,37.138,37.0633,37.1297,172609.0
2018-03-20 10:40:00,44.73,44.79,44.7,44.71,105405.0,37.1297,37.1795,37.1048,37.1131,105405.0
2018-03-20 10:50:00,44.7,44.72,44.66,44.69,141933.0,37.1048,37.1214,37.0716,37.0965,141933.0
2018-03-20 11:00:00,44.69,44.74,44.66,44.73,189404.0,37.0965,37.138,37.0716,37.1297,189404.0
2018-03-20 11:10:00,44.73,44.76,44.69,44.72,99135.0,37.1297,37.1546,37.0965,37.1214,99135.0
2018-03-20 11:20:00,44.72,44.75,44.7,44.75,106361.0,37.1214,37.1463,37.1048,37.1463,106361.0
2018-03-20 11:30:00,44.76,44.77,44.71,44.75,116302.0,37.1546,37.1629,37.1131,37.1463,116302.0
2018-03-20 11:40:00,44.74,44.74,44.59,44.6,73758.0,37.138,37.138,37.0135,37.0218,73758.0
2018-03-20 11:50:00,44.6,44.68,44.57,44.66,71870.0,37.0218,37.0882,36.9969,37.0716,71870.0
2018-03-20 12:00:00,44.67,44.7,44.62,44.65,82524.0,37.0799,37.1048,37.0384,37.0633,82524.0
2018-03-20 12:10:00,44.66,44.72,44.65,44.68,212754.0,37.0716,37.1214,37.0633,37.0882,212754.0
2018-03-20 12:20:00,44.68,44.78,44.67,44.78,253216.0,37.0882,37.1712,37.0799,37.1712,253216.0
2018-03-20 12:30:00,44.77,44.78,44.73,44.74,73709.0,37.1629,37.1712,37.1297,37.138,73709.0
2018-03-20 12:40:00,44.73,44.82,44.73,44.8,81645.0,37.1297,37.2044,37.1297,37.1878,81645.0
2018-03-20 12:50:00,44.8,44.85,44.8,44.82,81457.0,37.1878,37.2293,37.1878,37.2044,81457.0
2018-03-20 13:00:00,44.82,44.83,44.8,44.8,50630.0,37.2044,37.2127,37.1878,37.1878,50630.0
2018-03-20 13:10:00,44.8,44.84,44.76,44.77,79186.0,37.1878,37.221,37.1546,37.1629,79186.0
2018-03-20 13:20:00,44.76,44.8,44.74,44.79,82082.0,37.1546,37.1878,37.138,37.1795,82082.0
2018-03-20 13:30:00,44.79,44.81,44.73,44.75,63379.0,37.1795,37.1961,37.1297,37.1463,63379.0
2018-03-20 13:40:00,44.76,44.78,44.73,44.77,97970.0,37.1546,37.1712,37.1297,37.1629,97970.0
2018-03-20 13:50:00,44.78,44.78,44.73,44.73,124270.0,37.1712,37.1712,37.1297,37.1297,124270.0
2018-03-20 14:00:00,44.73,44.82,44.72,44.8,112231.0,37.1297,37.2044,37.1214,37.1878,112231.0
2018-03-20 14:10:00,44.81,44.82,44.78,44.8,102049.0,37.1961,37.2044,37.1712,37.1878,102049.0
2018-03-20 14:20:00,44.81,44.83,44.8,44.82,98941.0,37.1961,37.2127,37.1878,37.2044,98941.0
2018-03-20 14:30:00,44.82,44.83,44.79,44.8,167787.0,37.2044,37.2127,37.1795,37.1878,167787.0
2018-03-20 14:40:00,44.8,44.82,44.79,44.8,93659.0,37.1878,37.2044,37.1795,37.1878,93659.0
2018-03-20 14:50:00,44.8,44.84,44.79,44.81,212886.0,37.1878,37.221,37.1795,37.1961,212886.0
2018-03-20 15:00:00,44.81,44.91,44.8,44.9,139577.0,37.1961,37.2791,37.1878,37.2708,139577.0
2018-03-20 15:10:00,44.9,44.9,44.85,44.86,145724.0,37.2708,37.2708,37.2293,37.2376,145724.0
2018-03-20 15:20:00,44.87,44.89,44.85,44.86,87625.0,37.2459,37.2625,37.2293,37.2376,87625.0
2018-03-20 15:30:00,44.85,44.86,44.79,44.81,127211.0,37.2293,37.2376,37.1795,37.1961,127211.0
2018-03-20 15:40:00,44.81,44.84,44.81,44.82,90762.0,37.1961,37.221,37.1961,37.2044,90762.0
2018-03-20 15:50:00,44.82,44.84,44.74,44.82,661421.0,37.2044,37.221,37.138,37.2044,661421.0
2018-03-21 09:30:00,44.57,44.65,44.33,44.34,425229.0,36.9969,37.0633,36.7976,36.8059,425229.0
2018-03-21 09:40:00,44.34,44.38,44.27,44.32,344947.0,36.8059,36.8392,36.7478,36.7893,344947.0
2018-03-21 09:50:00,44.32,44.39,44.27,44.27,340818.0,36.7893,36.8475,36.7478,36.7478,340818.0
2018-03-21 10:00:00,44.28,44.34,44.27,44.33,239328.0,36.7561,36.8059,36.7478,36.7976,239328.0
2018-03-21 10:10:00,44.33,44.43,44.32,44.39,476191.0,36.7976,36.8807,36.7893,36.8475,476191.0
2018-03-21 10:20:00,44.39,44.41,44.35,44.41,160411.0,36.8475,36.8641,36.8142,36.8641,160411.0
2018-03-21 10:30:00,44.42,44.42,44.35,44.38,113849.0,36.8724,36.8724,36.8142,36.8392,113849.0
2018-03-21 10:40:00,44.38,44.42,44.37,44.38,93660.0,36.8392,36.8724,36.8309,36.8392,93660.0
2018-03-21 10:50:00,44.38,44.39,44.29,44.3,159444.0,36.8392,36.8475,36.7644,36.7727,159444.0
2018-03-21 11:00:00,44.3,44.32,44.27,44.3,110380.0,36.7727,36.7893,36.7478,36.7727,110380.0
2018-03-21 11:10:00,44.3,44.34,44.28,44.33,66679.0,36.7727,36.8059,36.7561,36.7976,66679.0
2018-03-21 11:20:00,44.33,44.38,44.31,44.34,106141.0,36.7976,36.8392,36.781,36.8059,106141.0
2018-03-21 11:30:00,44.35,44.41,44.34,44.41,117630.0,36.8142,36.8641,36.8059,36.8641,117630.0
2018-03-21 11:40:00,44.41,44.41,44.35,44.36,85432.0,36.8641,36.8641,36.8142,36.8226,85432.0
2018-03-21 11:50:00,44.36,44.4,44.36,44.37,114358.0,36.8226,36.8558,36.8226,36.8309,114358.0
2018-03-21 12:00:00,44.37,44.39,44.36,44.37,79443.0,36.8309,36.8475,36.8226,36.8309,79443.0
2018-03-21 12:10:00,44.37,44.38,44.33,44.37,69558.0,36.8309,36.8392,36.7976,36.8309,69558.0
2018-03-21 12:20:00,44.38,44.4,44.37,44.38,100055.0,36.8392,36.8558,36.8309,36.8392,100055.0
2018-03-21 12:30:00,44.38,44.39,44.36,44.39,83266.0,36.8392,36.8475,36.8226,36.8475,83266.0
2018-03-21 12:40:00,44.39,44.4,44.36,44.37,107688.0,36.8475,36.8558,36.8226,36.8309,107688.0
2018-03-21 12:50:00,44.37,44.4,44.36,44.39,80923.0,36.8309,36.8558,36.8226,36.8475,80923.0
2018-03-21 13:00:00,44.39,44.39,44.34,44.34,58264.0,36.8475,36.8475,36.8059,36.8059,58264.0
2018-03-21 13:10:00,44.35,44.37,44.31,44.37,105689.0,36.8142,36.8309,36.781,36.8309,105689.0
2018-03-21 13:20:00,44.36,44.42,44.36,44.41,58556.0,36.8226,36.8724,36.8226,36.8641,58556.0
2018-03-21 13:30:00,44.41,44.44,44.39,44.39,88345.0,36.8641,36.889,36.8475,36.8475,88345.0
2018-03-21 13:40:00,44.4,44.49,44.39,44.47,114258.0,36.8558,36.9305,36.8475,36.9139,114258.0
2018-03-21 13:50:00,44.46,44.61,44.46,44.61,93475.0,36.9056,37.0301,36.9056,37.0301,93475.0
2018-03-21 14:00:00,44.61,44.79,44.5,44.65,136016.0,37.0301,37.1795,36.9388,37.0633,136016.0
2018-03-21 14:10:00,44.64,44.85,44.57,44.73,200206.0,37.055,37.2293,36.9969,37.1297,200206.0
2018-03-21 14:20:00,44.73,44.76,44.55,44.65,303004.0,37.1297,37.1546,36.9803,37.0633,303004.0
2018-03-21 14:30:00,44.65,44.66,44.47,44.48,162976.0,37.0633,37.0716,36.9139,36.9222,162976.0
2018-03-21 14:40:00,44.48,44.5,44.34,44.35,171020.0,36.9222,36.9388,36.8059,36.8142,171020.0
2018-03-21 14:50:00,44.34,44.51,44.25,44.5,166264.0,36.8059,36.9471,36.7312,36.9388,166264.0
2018-03-21 15:00:00,44.5,44.61,44.48,44.61,126346.0,36.9388,37.0301,36.9222,37.0301,126346.0
2018-03-21 15:10:00,44.62,44.74,44.56,44.7,174723.0,37.0384,37.138,36.9886,37.1048,174723.0
2018-03-21 15:20:00,44.7,44.75,44.65,44.67,123819.0,37.1048,37.1463,37.0633,37.0799,123819.0
2018-03-21 15:30:00,44.67,44.84,44.64,44.79,186572.0,37.0799,37.221,37.055,37.1795,186572.0
2018-03-21 15:40:00,44.79,44.8,44.72,44.78,255315.0,37.1795,37.1878,37.1214,37.1712,255315.0
2018-03-21 15:50:00,44.78,44.78,44.68,44.69,459613.0,37.1712,37.1712,37.0882,37.0965,459613.0
2018-03-22 09:30:00,44.1,44.15,43.83,44.04,329094.0,36.6067,36.6482,36.3826,36.5569,329094.0
2018-03-22 09:40:00,44.03,44.18,43.96,44.16,193848.0,36.5486,36.6731,36.4905,36.6565,193848.0
2018-03-22 09:50:00,44.17,44.19,44.07,44.09,93917.0,36.6648,36.6814,36.5818,36.5984,93917.0
2018-03-22 10:00:00,44.09,44.23,44.04,44.23,61402.0,36.5984,36.7146,36.5569,36.7146,61402.0
2018-03-22 10:10:00,44.23,44.31,44.19,44.21,104799.0,36.7146,36.781,36.6814,36.698,104799.0
2018-03-22 10:20:00,44.22,44.26,44.15,44.15,51835.0,36.7063,36.7395,36.6482,36.6482,51835.0
2018-03-22 10:30:00,44.14,44.15,44.08,44.15,51987.0,36.6399,36.6482,36.5901,36.6482,51987.0
2018-03-22 10:40:00,44.15,44.15,43.99,44.01,99719.0,36.6482,36.6482,36.5154,36.532,99719.0
2018-03-22 10:50:00,44.01,44.05,43.92,43.96,78125.0,36.532,36.5652,36.4573,36.4905,78125.0
2018-03-22 11:00:00,43.96,44.08,43.96,44.05,137380.0,36.4905,36.5901,36.4905,36.5652,137380.0
2018-03-22 11:10:00,44.05,44.11,44.02,44.09,95437.0,36.5652,36.615,36.5403,36.5984,95437.0
2018-03-22 11:20:00,44.08,44.08,43.91,43.95,114126.0,36.5901,36.5901,36.449,36.4822,114126.0
2018-03-22 11:30:00,43.96,43.97,43.79,43.81,136468.0,36.4905,36.4988,36.3494,36.366,136468.0
2018-03-22 11:40:00,43.82,43.87,43.72,43.8,87183.0,36.3743,36.4158,36.2913,36.3577,87183.0
2018-03-22 11:50:00,43.8,43.89,43.78,43.8,83370.0,36.3577,36.4324,36.3411,36.3577,83370.0
2018-03-22 12:00:00,43.81,43.94,43.77,43.91,83884.0,36.366,36.4739,36.3328,36.449,83884.0
2018-03-22 12:10:00,43.91,44.01,43.82,43.97,78773.0,36.449,36.532,36.3743,36.4988,78773.0
2018-03-22 12:20:00,43.98,44.14,43.98,44.13,91340.0,36.5071,36.6399,36.5071,36.6316,91340.0
2018-03-22 12:30:00,44.12,44.15,44.05,44.07,50631.0,36.6233,36.6482,36.5652,36.5818,50631.0
2018-03-22 12:40:00,44.08,44.11,44.0,44.03,51853.0,36.5901,36.615,36.5237,36.5486,51853.0
2018-03-22 12:50:00,44.04,44.12,43.97,44.01,162426.0,36.5569,36.6233,36.4988,36.532,162426.0
2018-03-22 13:00:00,44.0,44.04,43.91,44.04,146087.0,36.5237,36.5569,36.449,36.5569,146087.0
2018-03-22 13:10:00,44.04,44.16,44.01,44.06,186347.0,36.5569,36.6565,36.532,36.5735,186347.0
2018-03-22 13:20:00,44.06,44.25,44.03,44.22,197572.0,36.5735,36.7312,36.5486,36.7063,197572.0
2018-03-22 13:30:00,44.23,44.31,44.21,44.28,59716.0,36.7146,36.781,36.698,36.7561,59716.0
2018-03-22 13:40:00,44.28,44.37,44.27,44.32,67047.0,36.7561,36.8309,36.7478,36.7893,67047.0
2018-03-22 13:50:00,44.32,44.32,44.23,44.29,53774.0,36.7893,36.7893,36.7146,36.7644,53774.0
2018-03-22 14:00:00,44.29,44.3,44.2,44.21,74733.0,36.7644,36.7727,36.6897,36.698,74733.0
2018-03-22 14:10:00,44.21,44.29,44.18,44.26,52557.0,36.698,36.7644,36.6731,36.7395,52557.0
2018-03-22 14:20:00,44.25,44.25,44.15,44.16,86658.0,36.7312,36.7312,36.6482,36.6565,86658.0
2018-03-22 14:30:00,44.16,44.3,44.13,44.27,152049.0,36.6565,36.7727,36.6316,36.7478,152049.0
2018-03-22 14:40:00,44.28,44.33,44.22,44.29,143530.0,36.7561,36.7976,36.7063,36.7644,143530.0
2018-03-22 14:50:00,44.29,44.32,44.2,44.23,245691.0,36.7644,36.7893,36.6897,36.7146,245691.0
2018-03-22 15:00:00,44.22,44.27,44.15,44.15,237033.0,36.7063,36.7478,36.6482,36.6482,237033.0
2018-03-22 15:10:00,44.15,44.16,44.0,44.05,103988.0,36.6482,36.6565,36.5237,36.5652,103988.0
2018-03-22 15:20:00,44.05,44.16,44.01,44.02,176765.0,36.5652,36.6565,36.532,36.5403,176765.0
2018-03-22 15:30:00,44.03,44.03,43.91,43.92,141386.0,36.5486,36.5486,36.449,36.4573,141386.0
2018-03-22 15:40:00,43.91,43.92,43.78,43.84,197947.0,36.449,36.4573,36.3411,36.3909,197947.0
2018-03-22 15:50:00,43.84,43.88,43.69,43.71,363769.0,36.3909,36.4241,36.2664,36.283,363769.0
2018-03-23 09:30:00,43.61,43.73,43.56,43.56,353859.0,36.2,36.2996,36.1585,36.1585,353859.0
2018-03-23 09:40:00,43.56,43.57,43.25,43.29,294297.0,36.1585,36.1668,35.9012,35.9344,294297.0
2018-03-23 09:50:00,43.29,43.49,43.25,43.41,166269.0,35.9344,36.1004,35.9012,36.034,166269.0
2018-03-23 10:00:00,43.42,43.51,43.38,43.42,88068.0,36.0423,36.117,36.0091,36.0423,88068.0
2018-03-23 10:10:00,43.4,43.48,43.34,43.36,114909.0,36.0257,36.0921,35.9759,35.9925,114909.0
2018-03-23 10:20:00,43.35,43.43,43.31,43.41,99996.0,35.9842,36.0506,35.951,36.034,99996.0
2018-03-23 10:30:00,43.41,43.49,43.39,43.4,99067.0,36.034,36.1004,36.0174,36.0257,99067.0
2018-03-23 10:40:00,43.39,43.51,43.39,43.45,78452.0,36.0174,36.117,36.0174,36.0672,78452.0
2018-03-23 10:50:00,43.44,43.54,43.39,43.53,82663.0,36.0589,36.1419,36.0174,36.1336,82663.0
2018-03-23 11:00:00,43.53,43.57,43.35,43.35,88776.0,36.1336,36.1668,35.9842,35.9842,88776.0
2018-03-23 11:10:00,43.35,43.38,43.29,43.3,66685.0,35.9842,36.0091,35.9344,35.9427,66685.0
2018-03-23 11:20:00,43.31,43.32,43.21,43.23,117748.0,35.951,35.9593,35.868,35.8846,117748.0
2018-03-23 11:30:00,43.23,43.32,43.17,43.18,92133.0,35.8846,35.9593,35.8348,35.8431,92133.0
2018-03-23 11:40:00,43.18,43.21,43.05,43.05,83354.0,35.8431,35.868,35.7351,35.7351,83354.0
2018-03-23 11:50:00,43.06,43.08,42.93,42.93,89438.0,35.7434,35.76,35.6355,35.6355,89438.0
2018-03-23 12:00:00,42.93,43.12,42.93,43.11,142029.0,35.6355,35.7932,35.6355,35.7849,142029.0
2018-03-23 12:10:00,43.11,43.11,42.98,43.0,88105.0,35.7849,35.7849,35.677,35.6936,88105.0
2018-03-23 12:20:00,42.99,43.13,42.97,43.09,78211.0,35.6853,35.8015,35.6687,35.7683,78211.0
2018-03-23 12:30:00,43.09,43.11,42.99,43.02,60333.0,35.7683,35.7849,35.6853,35.7102,60333.0
2018-03-23 12:40:00,43.02,43.06,42.96,43.03,76849.0,35.7102,35.7434,35.6604,35.7185,76849.0
2018-03-23 12:50:00,43.03,43.07,43.0,43.04,44481.0,35.7185,35.7517,35.6936,35.7268,44481.0
2018-03-23 13:00:00,43.03,43.17,42.98,43.17,77906.0,35.7185,35.8348,35.677,35.8348,77906.0
2018-03-23 13:10:00,43.18,43.22,43.15,43.22,52300.0,35.8431,35.8763,35.8181,35.8763,52300.0
2018-03-23 13:20:00,43.22,43.32,43.2,43.27,43737.0,35.8763,35.9593,35.8597,35.9178,43737.0
2018-03-23 13:30:00,43.28,43.34,43.25,43.26,55517.0,35.9261,35.9759,35.9012,35.9095,55517.0
2018-03-23 13:40:00,43.26,43.38,43.23,43.37,77989.0,35.9095,36.0091,35.8846,36.0008,77989.0
2018-03-23 13:50:00,43.38,43.49,43.37,43.46,120346.0,36.0091,36.1004,36.0008,36.0755,120346.0
2018-03-23 14:00:00,43.46,43.51,43.36,43.39,80667.0,36.0755,36.117,35.9925,36.0174,80667.0
2018-03-23 14:10:00,43.4,43.4,43.25,43.27,61559.0,36.0257,36.0257,35.9012,35.9178,61559.0
2018-03-23 14:20:00,43.27,43.3,43.22,43.28,59253.0,35.9178,35.9427,35.8763,35.9261,59253.0
2018-03-23 14:30:00,43.26,43.3,43.18,43.2,75538.0,35.9095,35.9427,35.8431,35.8597,75538.0
2018-03-23 14:40:00,43.19,43.25,43.03,43.05,191235.0,35.8514,35.9012,35.7185,35.7351,191235.0
2018-03-23 14:50:00,43.05,43.06,42.84,42.87,163200.0,35.7351,35.7434,35.5608,35.5857,163200.0
2018-03-23 15:00:00,42.88,42.9,42.75,42.82,147302.0,35.594,35.6106,35.4861,35.5442,147302.0
2018-03-23 15:10:00,42.82,43.05,42.82,43.05,156248.0,35.5442,35.7351,35.5442,35.7351,156248.0
2018-03-23 15:20:00,43.04,43.09,42.91,42.94,227226.0,35.7268,35.7683,35.6189,35.6438,227226.0
2018-03-23 15:30:00,42.94,42.94,42.78,42.85,156874.0,35.6438,35.6438,35.511,35.5691,156874.0
2018-03-23 15:40:00,42.85,42.9,42.73,42.75,251857.0,35.5691,35.6106,35.4695,35.4861,251857.0
2018-03-23 15:50:00,42.75,42.75,42.58,42.58,522751.0,35.4861,35.4861,35.345,35.345,522751.0
2018-03-26 09:30:00,43.81,43.81,43.54,43.65,277269.0,36.366,36.366,36.1419,36.2332,277269.0
2018-03-26 09:40:00,43.66,43.77,43.66,43.72,164808.0,36.2415,36.3328,36.2415,36.2913,164808.0
2018-03-26 09:50:00,43.72,43.81,43.67,43.75,106348.0,36.2913,36.366,36.2498,36.3162,106348.0
2018-03-26 10:00:00,43.75,43.81,43.66,43.7,118031.0,36.3162,36.366,36.2415,36.2747,118031.0
2018-03-26 10:10:00,43.7,43.7,43.64,43.7,105634.0,36.2747,36.2747,36.2249,36.2747,105634.0
2018-03-26 10:20:00,43.71,43.78,43.68,43.68,97347.0,36.283,36.3411,36.2581,36.2581,97347.0
2018-03-26 10:30:00,43.68,43.71,43.64,43.71,198744.0,36.2581,36.283,36.2249,36.283,198744.0
2018-03-26 10:40:00,43.7,43.71,43.6,43.66,348299.0,36.2747,36.283,36.1917,36.2415,348299.0
2018-03-26 10:50:00,43.67,43.72,43.54,43.54,257545.0,36.2498,36.2913,36.1419,36.1419,257545.0
2018-03-26 11:00:00,43.54,43.56,43.34,43.34,122823.0,36.1419,36.1585,35.9759,35.9759,122823.0
2018-03-26 11:10:00,43.33,43.4,43.18,43.19,118531.0,35.9676,36.0257,35.8431,35.8514,118531.0
2018-03-26 11:20:00,43.19,43.41,43.18,43.33,96281.0,35.8514,36.034,35.8431,35.9676,96281.0
2018-03-26 11:30:00,43.33,43.4,43.28,43.39,106895.0,35.9676,36.0257,35.9261,36.0174,106895.0
2018-03-26 11:40:00,43.4,43.5,43.4,43.42,35449.0,36.0257,36.1087,36.0257,36.0423,35449.0
2018-03-26 11:50:00,43.42,43.57,43.42,43.5,47164.0,36.0423,36.1668,36.0423,36.1087,47164.0
2018-03-26 12:00:00,43.5,43.55,43.41,43.53,46594.0,36.1087,36.1502,36.034,36.1336,46594.0
2018-03-26 12:10:00,43.53,43.57,43.47,43.48,103633.0,36.1336,36.1668,36.0838,36.0921,103633.0
2018-03-26 12:20:00,43.49,43.54,43.48,43.51,92715.0,36.1004,36.1419,36.0921,36.117,92715.0
2018-03-26 12:30:00,43.51,43.57,43.49,43.52,72464.0,36.117,36.1668,36.1004,36.1253,72464.0
2018-03-26 12:40:00,43.52,43.59,43.5,43.5,40255.0,36.1253,36.1834,36.1087,36.1087,40255.0
2018-03-26 12:50:00,43.51,43.56,43.48,43.53,69954.0,36.117,36.1585,36.0921,36.1336,69954.0
2018-03-26 13:00:00,43.52,43.6,43.52,43.56,57617.0,36.1253,36.1917,36.1253,36.1585,57617.0
2018-03-26 13:10:00,43.57,43.68,43.57,43.65,51764.0,36.1668,36.2581,36.1668,36.2332,51764.0
2018-03-26 13:20:00,43.66,43.67,43.56,43.59,53850.0,36.2415,36.2498,36.1585,36.1834,53850.0
2018-03-26 13:30:00,43.59,43.63,43.54,43.62,53844.0,36.1834,36.2166,36.1419,36.2083,53844.0
2018-03-26 13:40:00,43.62,43.68,43.58,43.62,44610.0,36.2083,36.2581,36.1751,36.2083,44610.0
2018-03-26 13:50:00,43.61,43.63,43.52,43.63,66266.0,36.2,36.2166,36.1253,36.2166,66266.0
2018-03-26 14:00:00,43.63,43.74,43.6,43.73,96046.0,36.2166,36.3079,36.1917,36.2996,96046.0
2018-03-26 14:10:00,43.73,43.85,43.73,43.85,134686.0,36.2996,36.3992,36.2996,36.3992,134686.0
2018-03-26 14:20:00,43.85,43.93,43.82,43.93,110540.0,36.3992,36.4656,36.3743,36.4656,110540.0
2018-03-26 14:30:00,43.94,44.01,43.93,43.98,157273.0,36.4739,36.532,36.4656,36.5071,157273.0
2018-03-26 14:40:00,43.98,44.09,43.98,44.0,155222.0,36.5071,36.5984,36.5071,36.5237,155222.0
2018-03-26 14:50:00,44.01,44.11,43.97,43.98,94443.0,36.532,36.615,36.4988,36.5071,94443.0
2018-03-26 15:00:00,43.99,44.08,43.97,44.08,91594.0,36.5154,36.5901,36.4988,36.5901,91594.0
2018-03-26 15:10:00,44.08,44.09,44.03,44.08,82389.0,36.5901,36.5984,36.5486,36.5901,82389.0
2018-03-26 15:20:00,44.08,44.1,44.05,44.09,73671.0,36.5901,36.6067,36.5652,36.5984,73671.0
2018-03-26 15:30:00,44.1,44.13,44.07,44.11,130028.0,36.6067,36.6316,36.5818,36.615,130028.0
2018-03-26 15:40:00,44.11,44.21,44.08,44.19,184665.0,36.615,36.698,36.5901,36.6814,184665.0
2018-03-26 15:50:00,44.19,44.28,44.17,44.27,360171.0,36.6814,36.7561,36.6648,36.7478,360171.0
2018-03-27 09:30:00,44.72,44.84,44.57,44.78,356633.0,37.1214,37.221,36.9969,37.1712,356633.0
2018-03-27 09:40:00,44.77,44.78,44.41,44.43,282452.0,37.1629,37.1712,36.8641,36.8807,282452.0
2018-03-27 09:50:00,44.44,44.63,44.43,44.61,126126.0,36.889,37.0467,36.8807,37.0301,126126.0
2018-03-27 10:00:00,44.6,44.62,44.48,44.49,138196.0,37.0218,37.0384,36.9222,36.9305,138196.0
2018-03-27 10:10:00,44.48,44.48,44.33,44.42,134207.0,36.9222,36.9222,36.7976,36.8724,134207.0
2018-03-27 10:20:00,44.42,44.43,44.31,44.39,126738.0,36.8724,36.8807,36.781,36.8475,126738.0
2018-03-27 10:30:00,44.38,44.45,44.29,44.45,88520.0,36.8392,36.8973,36.7644,36.8973,88520.0
2018-03-27 10:40:00,44.45,44.6,44.43,44.46,80106.0,36.8973,37.0218,36.8807,36.9056,80106.0
2018-03-27 10:50:00,44.46,44.54,44.43,44.49,73197.0,36.9056,36.972,36.8807,36.9305,73197.0
2018-03-27 11:00:00,44.5,44.54,44.44,44.54,66243.0,36.9388,36.972,36.889,36.972,66243.0
2018-03-27 11:10:00,44.55,44.65,44.51,44.61,52494.0,36.9803,37.0633,36.9471,37.0301,52494.0
2018-03-27 11:20:00,44.6,44.66,44.56,44.62,54272.0,37.0218,37.0716,36.9886,37.0384,54272.0
2018-03-27 11:30:00,44.62,44.71,44.61,44.67,87523.0,37.0384,37.1131,37.0301,37.0799,87523.0
2018-03-27 11:40:00,44.67,44.83,44.67,44.82,112407.0,37.0799,37.2127,37.0799,37.2044,112407.0
2018-03-27 11:50:00,44.83,44.84,44.72,44.73,126871.0,37.2127,37.221,37.1214,37.1297,126871.0
2018-03-27 12:00:00,44.73,44.74,44.6,44.62,95863.0,37.1297,37.138,37.0218,37.0384,95863.0
2018-03-27 12:10:00,44.62,44.66,44.6,44.63,56237.0,37.0384,37.0716,37.0218,37.0467,56237.0
2018-03-27 12:20:00,44.63,44.64,44.5,44.52,71672.0,37.0467,37.055,36.9388,36.9554,71672.0
2018-03-27 12:30:00,44.51,44.51,44.37,44.42,90717.0,36.9471,36.9471,36.8309,36.8724,90717.0
2018-03-27 12:40:00,44.42,44.56,44.38,44.51,60225.0,36.8724,36.9886,36.8392,36.9471,60225.0
2018-03-27 12:50:00,44.52,44.57,44.42,44.55,57251.0,36.9554,36.9969,36.8724,36.9803,57251.0
2018-03-27 13:00:00,44.56,44.62,44.54,44.61,64108.0,36.9886,37.0384,36.972,37.0301,64108.0
2018-03-27 13:10:00,44.6,44.68,44.56,44.64,50501.0,37.0218,37.0882,36.9886,37.055,50501.0
2018-03-27 13:20:00,44.64,44.66,44.55,44.57,67671.0,37.055,37.0716,36.9803,36.9969,67671.0
2018-03-27 13:30:00,44.56,44.59,44.51,44.52,90469.0,36.9886,37.0135,36.9471,36.9554,90469.0
2018-03-27 13:40:00,44.51,44.59,44.48,44.5,73075.0,36.9471,37.0135,36.9222,36.9388,73075.0
2018-03-27 13:50:00,44.5,44.56,44.42,44.55,149841.0,36.9388,36.9886,36.8724,36.9803,149841.0
2018-03-27 14:00:00,44.55,44.55,44.28,44.28,97186.0,36.9803,36.9803,36.7561,36.7561,97186.0
2018-03-27 14:10:00,44.27,44.35,44.25,44.33,134903.0,36.7478,36.8142,36.7312,36.7976,134903.0
2018-03-27 14:20:00,44.34,44.34,44.09,44.11,119783.0,36.8059,36.8059,36.5984,36.615,119783.0
2018-03-27 14:30:00,44.11,44.19,44.06,44.18,113209.0,36.615,36.6814,36.5735,36.6731,113209.0
2018-03-27 14:40:00,44.17,44.23,44.02,44.05,104251.0,36.6648,36.7146,36.5403,36.5652,104251.0
2018-03-27 14:50:00,44.06,44.14,43.91,43.93,130285.0,36.5735,36.6399,36.449,36.4656,130285.0
2018-03-27 15:00:00,43.94,43.94,43.58,43.69,217828.0,36.4739,36.4739,36.1751,36.2664,217828.0
2018-03-27 15:10:00,43.7,43.77,43.58,43.69,184518.0,36.2747,36.3328,36.1751,36.2664,184518.0
2018-03-27 15:20:00,43.67,43.68,43.44,43.45,151051.0,36.2498,36.2581,36.0589,36.0672,151051.0
2018-03-27 15:30:00,43.44,43.46,43.14,43.36,330676.0,36.0589,36.0755,35.8098,35.9925,330676.0
2018-03-27 15:40:00,43.36,43.37,43.12,43.18,343950.0,35.9925,36.0008,35.7932,35.8431,343950.0
2018-03-27 15:50:00,43.19,43.44,43.18,43.3,829425.0,35.8514,36.0589,35.8431,35.9427,829425.0
2018-03-28 09:30:00,42.98,43.17,42.8,42.8,484017.0,35.677,35.8348,35.5276,35.5276,484017.0
2018-03-28 09:40:00,42.8,43.0,42.69,43.0,326653.0,35.5276,35.6936,35.4363,35.6936,326653.0
2018-03-28 09:50:00,43.0,43.1,42.89,43.0,240838.0,35.6936,35.7766,35.6023,35.6936,240838.0
2018-03-28 10:00:00,43.0,43.17,42.96,43.1,191718.0,35.6936,35.8348,35.6604,35.7766,191718.0
2018-03-28 10:10:00,43.09,43.09,42.87,42.91,193702.0,35.7683,35.7683,35.5857,35.6189,193702.0
2018-03-28 10:20:00,42.91,42.99,42.83,42.91,115571.0,35.6189,35.6853,35.5525,35.6189,115571.0
2018-03-28 10:30:00,42.91,42.99,42.83,42.93,118678.0,35.6189,35.6853,35.5525,35.6355,118678.0
2018-03-28 10:40:00,42.92,42.92,42.6,42.68,167984.0,35.6272,35.6272,35.3616,35.428,167984.0
2018-03-28 10:50:00,42.68,42.96,42.65,42.96,198054.0,35.428,35.6604,35.4031,35.6604,198054.0
2018-03-28 11:00:00,42.96,43.01,42.9,42.94,158031.0,35.6604,35.7019,35.6106,35.6438,158031.0
2018-03-28 11:10:00,42.95,43.0,42.84,42.91,208679.0,35.6521,35.6936,35.5608,35.6189,208679.0
2018-03-28 11:20:00,42.9,42.9,42.73,42.73,182513.0,35.6106,35.6106,35.4695,35.4695,182513.0
2018-03-28 11:30:00,42.73,42.83,42.68,42.77,137130.0,35.4695,35.5525,35.428,35.5027,137130.0
2018-03-28 11:40:00,42.78,42.92,42.77,42.85,108411.0,35.511,35.6272,35.5027,35.5691,108411.0
2018-03-28 11:50:00,42.85,42.85,42.7,42.75,188342.0,35.5691,35.5691,35.4446,35.4861,188342.0
2018-03-28 12:00:00,42.76,42.84,42.67,42.75,175240.0,35.4944,35.5608,35.4197,35.4861,175240.0
2018-03-28 12:10:00,42.76,43.11,42.76,43.05,202364.0,35.4944,35.7849,35.4944,35.7351,202364.0
2018-03-28 12:20:00,43.05,43.1,42.85,42.87,136230.0,35.7351,35.7766,35.5691,35.5857,136230.0
2018-03-28 12:30:00,42.87,42.94,42.83,42.92,102060.0,35.5857,35.6438,35.5525,35.6272,102060.0
2018-03-28 12:40:00,42.93,42.99,42.8,42.83,110878.0,35.6355,35.6853,35.5276,35.5525,110878.0
2018-03-28 12:50:00,42.83,42.85,42.51,42.52,263307.0,35.5525,35.5691,35.2869,35.2952,263307.0
2018-03-28 13:00:00,42.52,42.63,42.43,42.63,346758.0,35.2952,35.3865,35.2205,35.3865,346758.0
2018-03-28 13:10:00,42.63,42.66,42.5,42.54,106195.0,35.3865,35.4114,35.2786,35.3118,106195.0
2018-03-28 13:20:00,42.54,42.66,42.53,42.61,210914.0,35.3118,35.4114,35.3035,35.3699,210914.0
2018-03-28 13:30:00,42.62,42.75,42.57,42.74,240053.0,35.3782,35.4861,35.3367,35.4778,240053.0
2018-03-28 13:40:00,42.74,42.86,42.66,42.83,84760.0,35.4778,35.5774,35.4114,35.5525,84760.0
2018-03-28 13:50:00,42.82,42.82,42.74,42.76,84959.0,35.5442,35.5442,35.4778,35.4944,84959.0
2018-03-28 14:00:00,42.77,42.81,42.65,42.74,181373.0,35.5027,35.5359,35.4031,35.4778,181373.0
2018-03-28 14:10:00,42.73,42.81,42.69,42.77,111637.0,35.4695,35.5359,35.4363,35.5027,111637.0
2018-03-28 14:20:00,42.78,42.83,42.61,42.63,125238.0,35.511,35.5525,35.3699,35.3865,125238.0
2018-03-28 14:30:00,42.63,42.74,42.61,42.72,224928.0,35.3865,35.4778,35.3699,35.4612,224928.0
2018-03-28 14:40:00,42.73,42.77,42.61,42.67,144037.0,35.4695,35.5027,35.3699,35.4197,144037.0
2018-03-28 14:50:00,42.66,42.75,42.61,42.63,115718.0,35.4114,35.4861,35.3699,35.3865,115718.0
2018-03-28 15:00:00,42.62,42.66,42.54,42.56,212976.0,35.3782,35.4114,35.3118,35.3284,212976.0
2018-03-28 15:10:00,42.55,42.71,42.55,42.61,214865.0,35.3201,35.4529,35.3201,35.3699,214865.0
2018-03-28 15:20:00,42.61,42.76,42.56,42.74,171386.0,35.3699,35.4944,35.3284,35.4778,171386.0
2018-03-28 15:30:00,42.74,42.89,42.71,42.85,212445.0,35.4778,35.6023,35.4529,35.5691,212445.0
2018-03-28 15:40:00,42.84,42.86,42.71,42.81,274813.0,35.5608,35.5774,35.4529,35.5359,274813.0
2018-03-28 15:50:00,42.81,42.83,42.68,42.68,841528.0,35.5359,35.5525,35.428,35.428,841528.0
2018-03-29 09:30:00,43.0,43.22,42.96,43.14,263974.0,35.6936,35.8763,35.6604,35.8098,263974.0
2018-03-29 09:40:00,43.14,43.31,43.1,43.19,253091.0,35.8098,35.951,35.7766,35.8514,253091.0
2018-03-29 09:50:00,43.19,43.19,43.05,43.11,254685.0,35.8514,35.8514,35.7351,35.7849,254685.0
2018-03-29 10:00:00,43.11,43.21,43.08,43.18,172762.0,35.7849,35.868,35.76,35.8431,172762.0
2018-03-29 10:10:00,43.18,43.29,43.16,43.25,138244.0,35.8431,35.9344,35.8264,35.9012,138244.0
2018-03-29 10:20:00,43.26,43.3,43.2,43.28,124959.0,35.9095,35.9427,35.8597,35.9261,124959.0
2018-03-29 10:30:00,43.28,43.36,43.22,43.34,212981.0,35.9261,35.9925,35.8763,35.9759,212981.0
2018-03-29 10:40:00,43.35,43.36,43.29,43.34,201284.0,35.9842,35.9925,35.9344,35.9759,201284.0
2018-03-29 10:50:00,43.34,43.46,43.31,43.45,178864.0,35.9759,36.0755,35.951,36.0672,178864.0
2018-03-29 11:00:00,43.45,43.53,43.44,43.48,196260.0,36.0672,36.1336,36.0589,36.0921,196260.0
2018-03-29 11:10:00,43.47,43.48,43.27,43.29,115492.0,36.0838,36.0921,35.9178,35.9344,115492.0
2018-03-29 11:20:00,43.28,43.29,43.2,43.25,119001.0,35.9261,35.9344,35.8597,35.9012,119001.0
2018-03-29 11:30:00,43.25,43.26,43.18,43.21,93032.0,35.9012,35.9095,35.8431,35.868,93032.0
2018-03-29 11:40:00,43.21,43.32,43.2,43.3,78830.0,35.868,35.9593,35.8597,35.9427,78830.0
2018-03-29 11:50:00,43.3,43.33,43.26,43.33,68743.0,35.9427,35.9676,35.9095,35.9676,68743.0
2018-03-29 12:00:00,43.33,43.35,43.15,43.18,86279.0,35.9676,35.9842,35.8181,35.8431,86279.0
2018-03-29 12:10:00,43.18,43.25,43.16,43.23,72436.0,35.8431,35.9012,35.8264,35.8846,72436.0
2018-03-29 12:20:00,43.23,43.28,43.18,43.28,71976.0,35.8846,35.9261,35.8431,35.9261,71976.0
2018-03-29 12:30:00,43.27,43.28,43.21,43.25,52083.0,35.9178,35.9261,35.868,35.9012,52083.0
2018-03-29 12:40:00,43.25,43.25,43.18,43.21,60270.0,35.9012,35.9012,35.8431,35.868,60270.0
2018-03-29 12:50:00,43.22,43.35,43.2,43.31,89546.0,35.8763,35.9842,35.8597,35.951,89546.0
2018-03-29 13:00:00,43.32,43.35,43.23,43.26,82772.0,35.9593,35.9842,35.8846,35.9095,82772.0
2018-03-29 13:10:00,43.25,43.31,43.23,43.3,73521.0,35.9012,35.951,35.8846,35.9427,73521.0
2018-03-29 13:20:00,43.31,43.38,43.29,43.38,94019.0,35.951,36.0091,35.9344,36.0091,94019.0
2018-03-29 13:30:00,43.38,43.45,43.35,43.41,59767.0,36.0091,36.0672,35.9842,36.034,59767.0
2018-03-29 13:40:00,43.41,43.52,43.4,43.5,54776.0,36.034,36.1253,36.0257,36.1087,54776.0
2018-03-29 13:50:00,43.51,43.58,43.47,43.52,144237.0,36.117,36.1751,36.0838,36.1253,144237.0
2018-03-29 14:00:00,43.52,43.6,43.48,43.57,58025.0,36.1253,36.1917,36.0921,36.1668,58025.0
2018-03-29 14:10:00,43.58,43.63,43.5,43.54,88897.0,36.1751,36.2166,36.1087,36.1419,88897.0
2018-03-29 14:20:00,43.54,43.61,43.51,43.61,137479.0,36.1419,36.2,36.117,36.2,137479.0
2018-03-29 14:30:00,43.6,43.72,43.58,43.71,110936.0,36.1917,36.2913,36.1751,36.283,110936.0
2018-03-29 14:40:00,43.71,43.78,43.67,43.77,127571.0,36.283,36.3411,36.2498,36.3328,127571.0
2018-03-29 14:50:00,43.78,43.84,43.75,43.79,106894.0,36.3411,36.3909,36.3162,36.3494,106894.0
2018-03-29 15:00:00,43.79,43.92,43.76,43.9,107564.0,36.3494,36.4573,36.3245,36.4407,107564.0
2018-03-29 15:10:00,43.89,43.91,43.8,43.82,135272.0,36.4324,36.449,36.3577,36.3743,135272.0
2018-03-29 15:20:00,43.83,43.84,43.67,43.7,147389.0,36.3826,36.3909,36.2498,36.2747,147389.0
2018-03-29 15:30:00,43.7,43.7,43.57,43.69,210614.0,36.2747,36.2747,36.1668,36.2664,210614.0
2018-03-29 15:40:00,43.69,43.84,43.67,43.83,292756.0,36.2664,36.3909,36.2498,36.3826,292756.0
2018-03-29 15:50:00,43.83,43.84,43.69,43.76,516595.0,36.3826,36.3909,36.2664,36.3245,516595.0
2018-04-02 09:30:00,43.34,43.59,43.29,43.51,140521.0,35.9759,36.1834,35.9344,36.117,140521.0
2018-04-02 09:40:00,43.5,43.52,43.24,43.26,188559.0,36.1087,36.1253,35.8929,35.9095,188559.0
2018-04-02 09:50:00,43.25,43.27,43.15,43.18,132656.0,35.9012,35.9178,35.8181,35.8431,132656.0
2018-04-02 10:00:00,43.18,43.18,43.04,43.15,79378.0,35.8431,35.8431,35.7268,35.8181,79378.0
2018-04-02 10:10:00,43.15,43.21,43.04,43.06,89341.0,35.8181,35.868,35.7268,35.7434,89341.0
2018-04-02 10:20:00,43.07,43.11,42.98,43.0,77774.0,35.7517,35.7849,35.677,35.6936,77774.0
2018-04-02 10:30:00,42.99,43.0,42.89,42.97,88312.0,35.6853,35.6936,35.6023,35.6687,88312.0
2018-04-02 10:40:00,42.98,43.05,42.92,42.98,82293.0,35.677,35.7351,35.6272,35.677,82293.0
2018-04-02 10:50:00,42.97,43.0,42.78,42.79,113389.0,35.6687,35.6936,35.511,35.5193,113389.0
2018-04-02 11:00:00,42.79,42.81,42.71,42.77,140170.0,35.5193,35.5359,35.4529,35.5027,140170.0
2018-04-02 11:10:00,42.77,42.83,42.74,42.82,109147.0,35.5027,35.5525,35.4778,35.5442,109147.0
2018-04-02 11:20:00,42.82,42.86,42.74,42.82,87468.0,35.5442,35.5774,35.4778,35.5442,87468.0
2018-04-02 11:30:00,42.82,42.83,42.67,42.7,257191.0,35.5442,35.5525,35.4197,35.4446,257191.0
2018-04-02 11:40:00,42.71,42.71,42.6,42.67,104632.0,35.4529,35.4529,35.3616,35.4197,104632.0
2018-04-02 11:50:00,42.67,42.71,42.6,42.61,84508.0,35.4197,35.4529,35.3616,35.3699,84508.0
2018-04-02 12:00:00,42.6,42.69,42.58,42.63,127555.0,35.3616,35.4363,35.345,35.3865,127555.0
2018-04-02 12:10:00,42.63,42.74,42.55,42.72,78947.0,35.3865,35.4778,35.3201,35.4612,78947.0
2018-04-02 12:20:00,42.71,42.74,42.64,42.71,51789.0,35.4529,35.4778,35.3948,35.4529,51789.0
2018-04-02 12:30:00,42.71,42.86,42.71,42.78,46790.0,35.4529,35.5774,35.4529,35.511,46790.0
2018-04-02 12:40:00,42.78,42.93,42.75,42.91,61618.0,35.511,35.6355,35.4861,35.6189,61618.0
2018-04-02 12:50:00,42.9,42.9,42.75,42.84,40534.0,35.6106,35.6106,35.4861,35.5608,40534.0
2018-04-02 13:00:00,42.84,42.87,42.72,42.72,60624.0,35.5608,35.5857,35.4612,35.4612,60624.0
2018-04-02 13:10:00,42.73,42.75,42.64,42.64,81399.0,35.4695,35.4861,35.3948,35.3948,81399.0
2018-04-02 13:20:00,42.64,42.66,42.52,42.52,49666.0,35.3948,35.4114,35.2952,35.2952,49666.0
2018-04-02 13:30:00,42.52,42.64,42.51,42.58,59218.0,35.2952,35.3948,35.2869,35.345,59218.0
2018-04-02 13:40:00,42.58,42.58,42.46,42.58,230767.0,35.345,35.345,35.2454,35.345,230767.0
2018-04-02 13:50:00,42.59,42.7,42.58,42.64,213181.0,35.3533,35.4446,35.345,35.3948,213181.0
2018-04-02 14:00:00,42.62,42.62,42.45,42.51,196699.0,35.3782,35.3782,35.2371,35.2869,196699.0
2018-04-02 14:10:00,42.51,42.57,42.43,42.53,142951.0,35.2869,35.3367,35.2205,35.3035,142951.0
2018-04-02 14:20:00,42.54,42.62,42.5,42.54,132186.0,35.3118,35.3782,35.2786,35.3118,132186.0
2018-04-02 14:30:00,42.53,42.62,42.45,42.49,363735.0,35.3035,35.3782,35.2371,35.2703,363735.0
2018-04-02 14:40:00,42.5,42.53,42.42,42.52,145790.0,35.2786,35.3035,35.2122,35.2952,145790.0
2018-04-02 14:50:00,42.52,42.65,42.52,42.63,150299.0,35.2952,35.4031,35.2952,35.3865,150299.0
2018-04-02 15:00:00,42.62,42.63,42.53,42.58,80457.0,35.3782,35.3865,35.3035,35.345,80457.0
2018-04-02 15:10:00,42.57,42.74,42.55,42.73,130702.0,35.3367,35.4778,35.3201,35.4695,130702.0
2018-04-02 15:20:00,42.75,42.76,42.55,42.57,156387.0,35.4861,35.4944,35.3201,35.3367,156387.0
2018-04-02 15:30:00,42.58,42.61,42.44,42.47,181777.0,35.345,35.3699,35.2288,35.2537,181777.0
2018-04-02 15:40:00,42.46,42.61,42.43,42.56,286737.0,35.2454,35.3699,35.2205,35.3284,286737.0
2018-04-02 15:50:00,42.56,42.67,42.49,42.5,539428.0,35.3284,35.4197,35.2703,35.2786,539428.0
2018-04-03 09:30:00,44.27,44.28,43.46,43.68,572213.0,36.7478,36.7561,36.0755,36.2581,572213.0
2018-04-03 09:40:00,43.68,43.75,43.52,43.53,173593.0,36.2581,36.3162,36.1253,36.1336,173593.0
2018-04-03 09:50:00,43.53,43.53,43.29,43.36,146159.0,36.1336,36.1336,35.9344,35.9925,146159.0
2018-04-03 10:00:00,43.37,43.4,43.25,43.31,120428.0,36.0008,36.0257,35.9012,35.951,120428.0
2018-04-03 10:10:00,43.3,43.31,43.17,43.18,98413.0,35.9427,35.951,35.8348,35.8431,98413.0
2018-04-03 10:20:00,43.17,43.36,43.15,43.36,120796.0,35.8348,35.9925,35.8181,35.9925,120796.0
2018-04-03 10:30:00,43.36,43.5,43.35,43.4,169774.0,35.9925,36.1087,35.9842,36.0257,169774.0
2018-04-03 10:40:00,43.4,43.58,43.4,43.53,111721.0,36.0257,36.1751,36.0257,36.1336,111721.0
2018-04-03 10:50:00,43.52,43.65,43.5,43.61,94464.0,36.1253,36.2332,36.1087,36.2,94464.0
2018-04-03 11:00:00,43.61,43.7,43.6,43.66,99354.0,36.2,36.2747,36.1917,36.2415,99354.0
2018-04-03 11:10:00,43.66,43.67,43.56,43.63,116264.0,36.2415,36.2498,36.1585,36.2166,116264.0
2018-04-03 11:20:00,43.62,43.63,43.53,43.58,59092.0,36.2083,36.2166,36.1336,36.1751,59092.0
2018-04-03 11:30:00,43.58,43.6,43.43,43.45,67988.0,36.1751,36.1917,36.0506,36.0672,67988.0
2018-04-03 11:40:00,43.46,43.51,43.41,43.41,61623.0,36.0755,36.117,36.034,36.034,61623.0
2018-04-03 11:50:00,43.41,43.41,43.31,43.32,71426.0,36.034,36.034,35.951,35.9593,71426.0
2018-04-03 12:00:00,43.32,43.47,43.32,43.46,71521.0,35.9593,36.0838,35.9593,36.0755,71521.0
2018-04-03 12:10:00,43.46,43.47,43.35,43.38,122691.0,36.0755,36.0838,35.9842,36.0091,122691.0
2018-04-03 12:20:00,43.39,43.41,43.31,43.33,89961.0,36.0174,36.034,35.951,35.9676,89961.0
2018-04-03 12:30:00,43.32,43.4,43.28,43.36,107457.0,35.9593,36.0257,35.9261,35.9925,107457.0
2018-04-03 12:40:00,43.35,43.46,43.35,43.38,43281.0,35.9842,36.0755,35.9842,36.0091,43281.0
2018-04-03 12:50:00,43.39,43.49,43.37,43.48,85022.0,36.0174,36.1004,36.0008,36.0921,85022.0
2018-04-03 13:00:00,43.48,43.5,43.4,43.47,55697.0,36.0921,36.1087,36.0257,36.0838,55697.0
2018-04-03 13:10:00,43.47,43.5,43.41,43.48,53415.0,36.0838,36.1087,36.034,36.0921,53415.0
2018-04-03 13:20:00,43.49,43.58,43.49,43.51,76349.0,36.1004,36.1751,36.1004,36.117,76349.0
2018-04-03 13:30:00,43.51,43.54,43.43,43.44,58741.0,36.117,36.1419,36.0506,36.0589,58741.0
2018-04-03 13:40:00,43.43,43.44,43.35,43.35,51758.0,36.0506,36.0589,35.9842,35.9842,51758.0
2018-04-03 13:50:00,43.35,43.46,43.34,43.41,67922.0,35.9842,36.0755,35.9759,36.034,67922.0
2018-04-03 14:00:00,43.4,43.42,43.31,43.35,69191.0,36.0257,36.0423,35.951,35.9842,69191.0
2018-04-03 14:10:00,43.35,43.35,43.21,43.23,81678.0,35.9842,35.9842,35.868,35.8846,81678.0
2018-04-03 14:20:00,43.23,43.24,43.11,43.15,119304.0,35.8846,35.8929,35.7849,35.8181,119304.0
2018-04-03 14:30:00,43.15,43.15,43.05,43.1,200145.0,35.8181,35.8181,35.7351,35.7766,200145.0
2018-04-03 14:40:00,43.1,43.3,43.03,43.25,258887.0,35.7766,35.9427,35.7185,35.9012,258887.0
2018-04-03 14:50:00,43.25,43.37,43.16,43.29,215224.0,35.9012,36.0008,35.8264,35.9344,215224.0
2018-04-03 15:00:00,43.28,43.56,43.26,43.52,151092.0,35.9261,36.1585,35.9095,36.1253,151092.0
2018-04-03 15:10:00,43.51,43.58,43.37,43.52,143907.0,36.117,36.1751,36.0008,36.1253,143907.0
2018-04-03 15:20:00,43.53,43.57,43.48,43.54,110528.0,36.1336,36.1668,36.0921,36.1419,110528.0
2018-04-03 15:30:00,43.54,43.55,43.38,43.46,129169.0,36.1419,36.1502,36.0091,36.0755,129169.0
2018-04-03 15:40:00,43.46,43.5,43.33,43.36,394763.0,36.0755,36.1087,35.9676,35.9925,394763.0
2018-04-03 15:50:00,43.35,43.5,43.34,43.49,478898.0,35.9842,36.1087,35.9759,36.1004,478898.0
2018-04-04 09:30:00,42.37,42.75,42.35,42.65,335751.0,35.1707,35.4861,35.1541,35.4031,335751.0
2018-04-04 09:40:00,42.65,42.66,42.47,42.48,246073.0,35.4031,35.4114,35.2537,35.262,246073.0
2018-04-04 09:50:00,42.47,42.61,42.42,42.59,107273.0,35.2537,35.3699,35.2122,35.3533,107273.0
2018-04-04 10:00:00,42.59,42.65,42.5,42.56,87527.0,35.3533,35.4031,35.2786,35.3284,87527.0
2018-04-04 10:10:00,42.55,42.7,42.55,42.66,91327.0,35.3201,35.4446,35.3201,35.4114,91327.0
2018-04-04 10:20:00,42.66,42.72,42.59,42.68,103577.0,35.4114,35.4612,35.3533,35.428,103577.0
2018-04-04 10:30:00,42.68,42.71,42.58,42.65,54831.0,35.428,35.4529,35.345,35.4031,54831.0
2018-04-04 10:40:00,42.65,42.84,42.63,42.84,43190.0,35.4031,35.5608,35.3865,35.5608,43190.0
2018-04-04 10:50:00,42.85,42.92,42.79,42.92,63074.0,35.5691,35.6272,35.5193,35.6272,63074.0
2018-04-04 11:00:00,42.92,42.92,42.78,42.82,59337.0,35.6272,35.6272,35.511,35.5442,59337.0
2018-04-04 11:10:00,42.81,42.92,42.81,42.91,82576.0,35.5359,35.6272,35.5359,35.6189,82576.0
2018-04-04 11:20:00,42.91,43.15,42.91,43.12,145396.0,35.6189,35.8181,35.6189,35.7932,145396.0
2018-04-04 11:30:00,43.11,43.22,43.09,43.13,83105.0,35.7849,35.8763,35.7683,35.8015,83105.0
2018-04-04 11:40:00,43.13,43.17,43.04,43.13,104577.0,35.8015,35.8348,35.7268,35.8015,104577.0
2018-04-04 11:50:00,43.12,43.18,43.05,43.18,47384.0,35.7932,35.8431,35.7351,35.8431,47384.0
2018-04-04 12:00:00,43.17,43.22,43.12,43.21,66764.0,35.8348,35.8763,35.7932,35.868,66764.0
2018-04-04 12:10:00,43.22,43.34,43.22,43.26,107042.0,35.8763,35.9759,35.8763,35.9095,107042.0
2018-04-04 12:20:00,43.26,43.37,43.23,43.32,63331.0,35.9095,36.0008,35.8846,35.9593,63331.0
2018-04-04 12:30:00,43.33,43.35,43.24,43.25,204064.0,35.9676,35.9842,35.8929,35.9012,204064.0
2018-04-04 12:40:00,43.26,43.34,43.2,43.23,96479.0,35.9095,35.9759,35.8597,35.8846,96479.0
2018-04-04 12:50:00,43.22,43.23,43.14,43.17,47380.0,35.8763,35.8846,35.8098,35.8348,47380.0
2018-04-04 13:00:00,43.18,43.2,43.11,43.12,46720.0,35.8431,35.8597,35.7849,35.7932,46720.0
2018-04-04 13:10:00,43.12,43.18,43.08,43.14,49162.0,35.7932,35.8431,35.76,35.8098,49162.0
2018-04-04 13:20:00,43.14,43.16,43.04,43.13,70074.0,35.8098,35.8264,35.7268,35.8015,70074.0
2018-04-04 13:30:00,43.13,43.18,43.09,43.17,48634.0,35.8015,35.8431,35.7683,35.8348,48634.0
2018-04-04 13:40:00,43.18,43.2,43.13,43.15,77512.0,35.8431,35.8597,35.8015,35.8181,77512.0
2018-04-04 13:50:00,43.14,43.18,43.11,43.18,60591.0,35.8098,35.8431,35.7849,35.8431,60591.0
2018-04-04 14:00:00,43.18,43.3,43.16,43.26,79043.0,35.8431,35.9427,35.8264,35.9095,79043.0
2018-04-04 14:10:00,43.27,43.48,43.27,43.47,99312.0,35.9178,36.0921,35.9178,36.0838,99312.0
2018-04-04 14:20:00,43.48,43.54,43.44,43.54,86051.0,36.0921,36.1419,36.0589,36.1419,86051.0
2018-04-04 14:30:00,43.54,43.58,43.47,43.57,416932.0,36.1419,36.1751,36.0838,36.1668,416932.0
2018-04-04 14:40:00,43.57,43.72,43.53,43.65,151827.0,36.1668,36.2913,36.1336,36.2332,151827.0
2018-04-04 14:50:00,43.66,43.7,43.59,43.64,82890.0,36.2415,36.2747,36.1834,36.2249,82890.0
2018-04-04 15:00:00,43.64,43.76,43.64,43.73,101170.0,36.2249,36.3245,36.2249,36.2996,101170.0
2018-04-04 15:10:00,43.73,43.73,43.58,43.59,52943.0,36.2996,36.2996,36.1751,36.1834,52943.0
2018-04-04 15:20:00,43.59,43.8,43.59,43.78,110453.0,36.1834,36.3577,36.1834,36.3411,110453.0
2018-04-04 15:30:00,43.79,43.86,43.75,43.84,155299.0,36.3494,36.4075,36.3162,36.3909,155299.0
2018-04-04 15:40:00,43.84,43.85,43.77,43.82,152357.0,36.3909,36.3992,36.3328,36.3743,152357.0
2018-04-04 15:50:00,43.83,43.94,43.83,43.93,540682.0,36.3826,36.4739,36.3826,36.4656,540682.0
2018-04-05 09:30:00,44.03,44.22,44.02,44.13,349924.0,36.5486,36.7063,36.5403,36.6316,349924.0
2018-04-05 09:40:00,44.13,44.23,43.92,43.94,320610.0,36.6316,36.7146,36.4573,36.4739,320610.0
2018-04-05 09:50:00,43.94,44.05,43.89,43.99,215438.0,36.4739,36.5652,36.4324,36.5154,215438.0
2018-04-05 10:00:00,44.0,44.01,43.88,43.89,206369.0,36.5237,36.532,36.4241,36.4324,206369.0
2018-04-05 10:10:00,43.89,43.92,43.77,43.78,178729.0,36.4324,36.4573,36.3328,36.3411,178729.0
2018-04-05 10:20:00,43.78,43.8,43.67,43.72,143963.0,36.3411,36.3577,36.2498,36.2913,143963.0
2018-04-05 10:30:00,43.72,43.8,43.65,43.68,152226.0,36.2913,36.3577,36.2332,36.2581,152226.0
2018-04-05 10:40:00,43.68,43.7,43.61,43.64,134078.0,36.2581,36.2747,36.2,36.2249,134078.0
2018-04-05 10:50:00,43.65,43.71,43.6,43.64,110399.0,36.2332,36.283,36.1917,36.2249,110399.0
2018-04-05 11:00:00,43.64,43.8,43.64,43.77,165519.0,36.2249,36.3577,36.2249,36.3328,165519.0
2018-04-05 11:10:00,43.77,43.82,43.7,43.73,112886.0,36.3328,36.3743,36.2747,36.2996,112886.0
2018-04-05 11:20:00,43.73,43.79,43.7,43.71,106517.0,36.2996,36.3494,36.2747,36.283,106517.0
2018-04-05 11:30:00,43.7,43.79,43.67,43.76,187282.0,36.2747,36.3494,36.2498,36.3245,187282.0
2018-04-05 11:40:00,43.76,43.78,43.72,43.73,88298.0,36.3245,36.3411,36.2913,36.2996,88298.0
2018-04-05 11:50:00,43.73,43.77,43.69,43.77,78371.0,36.2996,36.3328,36.2664,36.3328,78371.0
2018-04-05 12:00:00,43.77,43.77,43.63,43.64,96289.0,36.3328,36.3328,36.2166,36.2249,96289.0
2018-04-05 12:10:00,43.65,43.65,43.44,43.5,148919.0,36.2332,36.2332,36.0589,36.1087,148919.0
2018-04-05 12:20:00,43.5,43.52,43.42,43.49,106240.0,36.1087,36.1253,36.0423,36.1004,106240.0
2018-04-05 12:30:00,43.49,43.51,43.4,43.51,89389.0,36.1004,36.117,36.0257,36.117,89389.0
2018-04-05 12:40:00,43.51,43.53,43.42,43.51,73216.0,36.117,36.1336,36.0423,36.117,73216.0
2018-04-05 12:50:00,43.52,43.55,43.48,43.55,59257.0,36.1253,36.1502,36.0921,36.1502,59257.0
2018-04-05 13:00:00,43.55,43.6,43.53,43.55,53356.0,36.1502,36.1917,36.1336,36.1502,53356.0
2018-04-05 13:10:00,43.55,43.55,43.32,43.34,99787.0,36.1502,36.1502,35.9593,35.9759,99787.0
2018-04-05 13:20:00,43.34,43.35,43.21,43.3,96859.0,35.9759,35.9842,35.868,35.9427,96859.0
2018-04-05 13:30:00,43.3,43.4,43.27,43.29,89232.0,35.9427,36.0257,35.9178,35.9344,89232.0
2018-04-05 13:40:00,43.29,43.31,43.13,43.3,100731.0,35.9344,35.951,35.8015,35.9427,100731.0
2018-04-05 13:50:00,43.3,43.38,43.28,43.33,81715.0,35.9427,36.0091,35.9261,35.9676,81715.0
2018-04-05 14:00:00,43.33,43.39,43.27,43.28,94081.0,35.9676,36.0174,35.9178,35.9261,94081.0
2018-04-05 14:10:00,43.28,43.35,43.27,43.32,93947.0,35.9261,35.9842,35.9178,35.9593,93947.0
2018-04-05 14:20:00,43.33,43.34,43.22,43.24,99054.0,35.9676,35.9759,35.8763,35.8929,99054.0
2018-04-05 14:30:00,43.25,43.35,43.23,43.32,96393.0,35.9012,35.9842,35.8846,35.9593,96393.0
2018-04-05 14:40:00,43.32,43.43,43.28,43.4,84168.0,35.9593,36.0506,35.9261,36.0257,84168.0
2018-04-05 14:50:00,43.39,43.42,43.34,43.37,72771.0,36.0174,36.0423,35.9759,36.0008,72771.0
2018-04-05 15:00:00,43.38,43.39,43.3,43.35,124747.0,36.0091,36.0174,35.9427,35.9842,124747.0
2018-04-05 15:10:00,43.36,43.43,43.34,43.41,243238.0,35.9925,36.0506,35.9759,36.034,243238.0
2018-04-05 15:20:00,43.42,43.44,43.34,43.38,100800.0,36.0423,36.0589,35.9759,36.0091,100800.0
2018-04-05 15:30:00,43.38,43.39,43.26,43.27,136690.0,36.0091,36.0174,35.9095,35.9178,136690.0
2018-04-05 15:40:00,43.27,43.45,43.27,43.45,211289.0,35.9178,36.0672,35.9178,36.0672,211289.0
2018-04-05 15:50:00,43.45,43.46,43.31,43.32,455486.0,36.0672,36.0755,35.951,35.9593,455486.0
2018-04-06 09:30:00,42.88,43.15,42.88,43.11,296024.0,35.594,35.8181,35.594,35.7849,296024.0
2018-04-06 09:40:00,43.1,43.11,43.02,43.09,130208.0,35.7766,35.7849,35.7102,35.7683,130208.0
2018-04-06 09:50:00,43.09,43.17,43.04,43.04,183783.0,35.7683,35.8348,35.7268,35.7268,183783.0
2018-04-06 10:00:00,43.05,43.06,42.9,42.96,152861.0,35.7351,35.7434,35.6106,35.6604,152861.0
2018-04-06 10:10:00,42.96,43.01,42.93,43.0,139978.0,35.6604,35.7019,35.6355,35.6936,139978.0
2018-04-06 10:20:00,43.0,43.08,42.97,42.98,175318.0,35.6936,35.76,35.6687,35.677,175318.0
2018-04-06 10:30:00,42.99,43.04,42.89,42.93,63005.0,35.6853,35.7268,35.6023,35.6355,63005.0
2018-04-06 10:40:00,42.93,42.94,42.75,42.81,105080.0,35.6355,35.6438,35.4861,35.5359,105080.0
2018-04-06 10:50:00,42.8,42.87,42.77,42.8,60231.0,35.5276,35.5857,35.5027,35.5276,60231.0
2018-04-06 11:00:00,42.78,42.78,42.65,42.72,79920.0,35.511,35.511,35.4031,35.4612,79920.0
2018-04-06 11:10:00,42.72,42.78,42.7,42.77,71132.0,35.4612,35.511,35.4446,35.5027,71132.0
2018-04-06 11:20:00,42.77,42.81,42.69,42.78,68489.0,35.5027,35.5359,35.4363,35.511,68489.0
2018-04-06 11:30:00,42.79,42.97,42.79,42.97,102872.0,35.5193,35.6687,35.5193,35.6687,102872.0
2018-04-06 11:40:00,42.96,42.99,42.89,42.91,50274.0,35.6604,35.6853,35.6023,35.6189,50274.0
2018-04-06 11:50:00,42.9,43.04,42.9,43.01,151306.0,35.6106,35.7268,35.6106,35.7019,151306.0
2018-04-06 12:00:00,43.01,43.03,42.96,42.98,82657.0,35.7019,35.7185,35.6604,35.677,82657.0
2018-04-06 12:10:00,42.97,42.97,42.84,42.84,73786.0,35.6687,35.6687,35.5608,35.5608,73786.0
2018-04-06 12:20:00,42.83,42.86,42.8,42.8,40362.0,35.5525,35.5774,35.5276,35.5276,40362.0
2018-04-06 12:30:00,42.8,42.89,42.78,42.86,29175.0,35.5276,35.6023,35.511,35.5774,29175.0
2018-04-06 12:40:00,42.86,42.93,42.86,42.89,41065.0,35.5774,35.6355,35.5774,35.6023,41065.0
2018-04-06 12:50:00,42.89,42.93,42.83,42.91,52747.0,35.6023,35.6355,35.5525,35.6189,52747.0
2018-04-06 13:00:00,42.91,42.92,42.8,42.81,51064.0,35.6189,35.6272,35.5276,35.5359,51064.0
2018-04-06 13:10:00,42.81,42.84,42.77,42.83,44099.0,35.5359,35.5608,35.5027,35.5525,44099.0
2018-04-06 13:20:00,42.83,42.88,42.8,42.86,29085.0,35.5525,35.594,35.5276,35.5774,29085.0
2018-04-06 13:30:00,42.86,42.89,42.73,42.74,36578.0,35.5774,35.6023,35.4695,35.4778,36578.0
2018-04-06 13:40:00,42.73,42.75,42.61,42.61,55349.0,35.4695,35.4861,35.3699,35.3699,55349.0
2018-04-06 13:50:00,42.62,42.62,42.52,42.52,82898.0,35.3782,35.3782,35.2952,35.2952,82898.0
2018-04-06 14:00:00,42.51,42.53,42.43,42.49,161073.0,35.2869,35.3035,35.2205,35.2703,161073.0
2018-04-06 14:10:00,42.5,42.61,42.5,42.54,74957.0,35.2786,35.3699,35.2786,35.3118,74957.0
2018-04-06 14:20:00,42.55,42.63,42.52,42.55,99858.0,35.3201,35.3865,35.2952,35.3201,99858.0
2018-04-06 14:30:00,42.55,42.6,42.37,42.39,97481.0,35.3201,35.3616,35.1707,35.1873,97481.0
2018-04-06 14:40:00,42.4,42.54,42.36,42.47,109512.0,35.1956,35.3118,35.1624,35.2537,109512.0
2018-04-06 14:50:00,42.46,42.47,42.31,42.37,89619.0,35.2454,35.2537,35.1209,35.1707,89619.0
2018-04-06 15:00:00,42.37,42.47,42.26,42.31,171348.0,35.1707,35.2537,35.0794,35.1209,171348.0
2018-04-06 15:10:00,42.31,42.5,42.28,42.41,142757.0,35.1209,35.2786,35.096,35.2039,142757.0
2018-04-06 15:20:00,42.41,42.47,42.33,42.35,76507.0,35.2039,35.2537,35.1375,35.1541,76507.0
2018-04-06 15:30:00,42.34,42.46,42.31,42.45,115356.0,35.1458,35.2454,35.1209,35.2371,115356.0
2018-04-06 15:40:00,42.45,42.52,42.39,42.4,172875.0,35.2371,35.2952,35.1873,35.1956,172875.0
2018-04-06 15:50:00,42.4,42.57,42.4,42.42,430415.0,35.1956,35.3367,35.1956,35.2122,430415.0
2018-04-09 09:30:00,43.09,43.16,42.91,42.95,260924.0,35.7683,35.8264,35.6189,35.6521,260924.0
2018-04-09 09:40:00,42.95,43.15,42.94,43.13,193992.0,35.6521,35.8181,35.6438,35.8015,193992.0
2018-04-09 09:50:00,43.12,43.42,43.12,43.36,447181.0,35.7932,36.0423,35.7932,35.9925,447181.0
2018-04-09 10:00:00,43.37,43.49,43.35,43.44,199906.0,36.0008,36.1004,35.9842,36.0589,199906.0
2018-04-09 10:10:00,43.44,43.6,43.41,43.59,298600.0,36.0589,36.1917,36.034,36.1834,298600.0
2018-04-09 10:20:00,43.59,43.6,43.42,43.46,431381.0,36.1834,36.1917,36.0423,36.0755,431381.0
2018-04-09 10:30:00,43.46,43.56,43.46,43.52,124601.0,36.0755,36.1585,36.0755,36.1253,124601.0
2018-04-09 10:40:00,43.52,43.69,43.51,43.69,132088.0,36.1253,36.2664,36.117,36.2664,132088.0
2018-04-09 10:50:00,43.69,43.75,43.68,43.72,188804.0,36.2664,36.3162,36.2581,36.2913,188804.0
2018-04-09 11:00:00,43.72,43.76,43.7,43.73,125897.0,36.2913,36.3245,36.2747,36.2996,125897.0
2018-04-09 11:10:00,43.73,43.86,43.73,43.81,104442.0,36.2996,36.4075,36.2996,36.366,104442.0
2018-04-09 11:20:00,43.82,43.83,43.74,43.78,148136.0,36.3743,36.3826,36.3079,36.3411,148136.0
2018-04-09 11:30:00,43.77,43.89,43.77,43.83,137471.0,36.3328,36.4324,36.3328,36.3826,137471.0
2018-04-09 11:40:00,43.84,43.94,43.83,43.93,133605.0,36.3909,36.4739,36.3826,36.4656,133605.0
2018-04-09 11:50:00,43.93,43.96,43.88,43.94,98488.0,36.4656,36.4905,36.4241,36.4739,98488.0
2018-04-09 12:00:00,43.93,44.02,43.88,44.02,94562.0,36.4656,36.5403,36.4241,36.5403,94562.0
2018-04-09 12:10:00,44.02,44.04,43.97,43.98,96365.0,36.5403,36.5569,36.4988,36.5071,96365.0
2018-04-09 12:20:00,43.98,43.98,43.82,43.85,124500.0,36.5071,36.5071,36.3743,36.3992,124500.0
2018-04-09 12:30:00,43.84,43.85,43.79,43.81,81744.0,36.3909,36.3992,36.3494,36.366,81744.0
2018-04-09 12:40:00,43.8,43.91,43.78,43.88,59228.0,36.3577,36.449,36.3411,36.4241,59228.0
2018-04-09 12:50:00,43.88,43.89,43.8,43.83,70574.0,36.4241,36.4324,36.3577,36.3826,70574.0
2018-04-09 13:00:00,43.83,43.91,43.83,43.9,55345.0,36.3826,36.449,36.3826,36.4407,55345.0
2018-04-09 13:10:00,43.9,43.9,43.81,43.86,97558.0,36.4407,36.4407,36.366,36.4075,97558.0
2018-04-09 13:20:00,43.86,43.86,43.76,43.82,80212.0,36.4075,36.4075,36.3245,36.3743,80212.0
2018-04-09 13:30:00,43.82,43.84,43.77,43.82,60794.0,36.3743,36.3909,36.3328,36.3743,60794.0
2018-04-09 13:40:00,43.81,43.83,43.72,43.73,144233.0,36.366,36.3826,36.2913,36.2996,144233.0
2018-04-09 13:50:00,43.74,43.76,43.71,43.72,73677.0,36.3079,36.3245,36.283,36.2913,73677.0
2018-04-09 14:00:00,43.71,43.72,43.59,43.62,112204.0,36.283,36.2913,36.1834,36.2083,112204.0
2018-04-09 14:10:00,43.61,43.63,43.57,43.63,58789.0,36.2,36.2166,36.1668,36.2166,58789.0
2018-04-09 14:20:00,43.62,43.63,43.47,43.53,100575.0,36.2083,36.2166,36.0838,36.1336,100575.0
2018-04-09 14:30:00,43.52,43.56,43.47,43.47,116893.0,36.1253,36.1585,36.0838,36.0838,116893.0
2018-04-09 14:40:00,43.48,43.48,43.37,43.44,117442.0,36.0921,36.0921,36.0008,36.0589,117442.0
2018-04-09 14:50:00,43.44,43.5,43.4,43.48,84860.0,36.0589,36.1087,36.0257,36.0921,84860.0
2018-04-09 15:00:00,43.48,43.48,43.39,43.39,110488.0,36.0921,36.0921,36.0174,36.0174,110488.0
2018-04-09 15:10:00,43.4,43.41,43.23,43.23,149809.0,36.0257,36.034,35.8846,35.8846,149809.0
2018-04-09 15:20:00,43.23,43.26,43.19,43.25,114397.0,35.8846,35.9095,35.8514,35.9012,114397.0
2018-04-09 15:30:00,43.25,43.26,43.17,43.19,121205.0,35.9012,35.9095,35.8348,35.8514,121205.0
2018-04-09 15:40:00,43.19,43.27,43.12,43.18,197346.0,35.8514,35.9178,35.7932,35.8431,197346.0
2018-04-09 15:50:00,43.17,43.2,43.0,43.05,410304.0,35.8348,35.8597,35.6936,35.7351,410304.0
2018-04-10 09:30:00,43.87,44.22,43.57,43.59,377151.0,36.4158,36.7063,36.1668,36.1834,377151.0
2018-04-10 09:40:00,43.59,43.61,43.43,43.52,250088.0,36.1834,36.2,36.0506,36.1253,250088.0
2018-04-10 09:50:00,43.51,43.56,43.43,43.47,224028.0,36.117,36.1585,36.0506,36.0838,224028.0
2018-04-10 10:00:00,43.48,43.56,43.46,43.48,154121.0,36.0921,36.1585,36.0755,36.0921,154121.0
2018-04-10 10:10:00,43.49,43.64,43.45,43.61,94950.0,36.1004,36.2249,36.0672,36.2,94950.0
2018-04-10 10:20:00,43.61,43.73,43.6,43.7,78785.0,36.2,36.2996,36.1917,36.2747,78785.0
2018-04-10 10:30:00,43.69,43.77,43.67,43.72,118051.0,36.2664,36.3328,36.2498,36.2913,118051.0
2018-04-10 10:40:00,43.72,43.81,43.72,43.75,71426.0,36.2913,36.366,36.2913,36.3162,71426.0
2018-04-10 10:50:00,43.75,43.76,43.67,43.68,97953.0,36.3162,36.3245,36.2498,36.2581,97953.0
2018-04-10 11:00:00,43.68,43.73,43.51,43.53,134660.0,36.2581,36.2996,36.117,36.1336,134660.0
2018-04-10 11:10:00,43.53,43.53,43.46,43.47,105387.0,36.1336,36.1336,36.0755,36.0838,105387.0
2018-04-10 11:20:00,43.48,43.56,43.45,43.48,86406.0,36.0921,36.1585,36.0672,36.0921,86406.0
2018-04-10 11:30:00,43.49,43.54,43.48,43.51,109550.0,36.1004,36.1419,36.0921,36.117,109550.0
2018-04-10 11:40:00,43.51,43.53,43.3,43.39,112812.0,36.117,36.1336,35.9427,36.0174,112812.0
2018-04-10 11:50:00,43.4,43.48,43.35,43.41,76509.0,36.0257,36.0921,35.9842,36.034,76509.0
2018-04-10 12:00:00,43.42,43.43,43.3,43.35,115447.0,36.0423,36.0506,35.9427,35.9842,115447.0
2018-04-10 12:10:00,43.35,43.35,43.23,43.23,95587.0,35.9842,35.9842,35.8846,35.8846,95587.0
2018-04-10 12:20:00,43.23,43.24,43.02,43.1,188906.0,35.8846,35.8929,35.7102,35.7766,188906.0
2018-04-10 12:30:00,43.11,43.23,43.09,43.19,140939.0,35.7849,35.8846,35.7683,35.8514,140939.0
2018-04-10 12:40:00,43.18,43.19,43.05,43.14,82628.0,35.8431,35.8514,35.7351,35.8098,82628.0
2018-04-10 12:50:00,43.13,43.17,43.07,43.09,121244.0,35.8015,35.8348,35.7517,35.7683,121244.0
2018-04-10 13:00:00,43.09,43.2,43.04,43.18,91608.0,35.7683,35.8597,35.7268,35.8431,91608.0
2018-04-10 13:10:00,43.17,43.25,43.17,43.2,37803.0,35.8348,35.9012,35.8348,35.8597,37803.0
2018-04-10 13:20:00,43.2,43.34,43.19,43.33,62036.0,35.8597,35.9759,35.8514,35.9676,62036.0
2018-04-10 13:30:00,43.32,43.41,43.28,43.38,69376.0,35.9593,36.034,35.9261,36.0091,69376.0
2018-04-10 13:40:00,43.39,43.39,43.23,43.32,58804.0,36.0174,36.0174,35.8846,35.9593,58804.0
2018-04-10 13:50:00,43.32,43.39,43.31,43.39,59865.0,35.9593,36.0174,35.951,36.0174,59865.0
2018-04-10 14:00:00,43.39,43.46,43.38,43.45,48098.0,36.0174,36.0755,36.0091,36.0672,48098.0
2018-04-10 14:10:00,43.46,43.49,43.4,43.4,63821.0,36.0755,36.1004,36.0257,36.0257,63821.0
2018-04-10 14:20:00,43.4,43.44,43.38,43.39,63311.0,36.0257,36.0589,36.0091,36.0174,63311.0
2018-04-10 14:30:00,43.4,43.45,43.31,43.34,109064.0,36.0257,36.0672,35.951,35.9759,109064.0
2018-04-10 14:40:00,43.34,43.46,43.27,43.39,107789.0,35.9759,36.0755,35.9178,36.0174,107789.0
2018-04-10 14:50:00,43.39,43.5,43.38,43.5,60928.0,36.0174,36.1087,36.0091,36.1087,60928.0
2018-04-10 15:00:00,43.51,43.66,43.5,43.66,86875.0,36.117,36.2415,36.1087,36.2415,86875.0
2018-04-10 15:10:00,43.66,43.74,43.63,43.72,107503.0,36.2415,36.3079,36.2166,36.2913,107503.0
2018-04-10 15:20:00,43.72,43.73,43.6,43.69,95626.0,36.2913,36.2996,36.1917,36.2664,95626.0
2018-04-10 15:30:00,43.68,43.69,43.6,43.65,103031.0,36.2581,36.2664,36.1917,36.2332,103031.0
2018-04-10 15:40:00,43.65,43.67,43.54,43.54,176095.0,36.2332,36.2498,36.1419,36.1419,176095.0
2018-04-10 15:50:00,43.55,43.59,43.44,43.58,484294.0,36.1502,36.1834,36.0589,36.1751,484294.0
2018-04-11 09:30:00,43.25,43.48,43.25,43.35,182341.0,35.9012,36.0921,35.9012,35.9842,182341.0
2018-04-11 09:40:00,43.34,43.49,43.33,43.37,222259.0,35.9759,36.1004,35.9676,36.0008,222259.0
2018-04-11 09:50:00,43.37,43.52,43.36,43.52,209310.0,36.0008,36.1253,35.9925,36.1253,209310.0
2018-04-11 10:00:00,43.52,43.56,43.37,43.4,364672.0,36.1253,36.1585,36.0008,36.0257,364672.0
2018-04-11 10:10:00,43.41,43.46,43.37,43.44,70283.0,36.034,36.0755,36.0008,36.0589,70283.0
2018-04-11 10:20:00,43.43,43.65,43.41,43.65,101059.0,36.0506,36.2332,36.034,36.2332,101059.0
2018-04-11 10:30:00,43.65,43.74,43.64,43.66,201773.0,36.2332,36.3079,36.2249,36.2415,201773.0
2018-04-11 10:40:00,43.66,43.68,43.56,43.6,61777.0,36.2415,36.2581,36.1585,36.1917,61777.0
2018-04-11 10:50:00,43.6,43.64,43.5,43.5,104908.0,36.1917,36.2249,36.1087,36.1087,104908.0
2018-04-11 11:00:00,43.5,43.57,43.46,43.54,50979.0,36.1087,36.1668,36.0755,36.1419,50979.0
2018-04-11 11:10:00,43.54,43.57,43.5,43.54,34800.0,36.1419,36.1668,36.1087,36.1419,34800.0
2018-04-11 11:20:00,43.55,43.65,43.52,43.62,46784.0,36.1502,36.2332,36.1253,36.2083,46784.0
2018-04-11 11:30:00,43.62,43.63,43.58,43.62,49516.0,36.2083,36.2166,36.1751,36.2083,49516.0
2018-04-11 11:40:00,43.62,43.68,43.62,43.64,48470.0,36.2083,36.2581,36.2083,36.2249,48470.0
2018-04-11 11:50:00,43.64,43.71,43.59,43.61,58041.0,36.2249,36.283,36.1834,36.2,58041.0
2018-04-11 12:00:00,43.61,43.72,43.6,43.72,136136.0,36.2,36.2913,36.1917,36.2913,136136.0
2018-04-11 12:10:00,43.72,43.79,43.68,43.68,84995.0,36.2913,36.3494,36.2581,36.2581,84995.0
2018-04-11 12:20:00,43.69,43.71,43.62,43.63,66967.0,36.2664,36.283,36.2083,36.2166,66967.0
2018-04-11 12:30:00,43.65,43.67,43.55,43.58,60928.0,36.2332,36.2498,36.1502,36.1751,60928.0
2018-04-11 12:40:00,43.58,43.61,43.51,43.53,62674.0,36.1751,36.2,36.117,36.1336,62674.0
2018-04-11 12:50:00,43.53,43.54,43.48,43.48,45683.0,36.1336,36.1419,36.0921,36.0921,45683.0
2018-04-11 13:00:00,43.49,43.56,43.48,43.49,48299.0,36.1004,36.1585,36.0921,36.1004,48299.0
2018-04-11 13:10:00,43.49,43.51,43.47,43.5,77230.0,36.1004,36.117,36.0838,36.1087,77230.0
2018-04-11 13:20:00,43.5,43.51,43.46,43.48,63811.0,36.1087,36.117,36.0755,36.0921,63811.0
2018-04-11 13:30:00,43.49,43.5,43.41,43.5,39373.0,36.1004,36.1087,36.034,36.1087,39373.0
2018-04-11 13:40:00,43.49,43.49,43.41,43.45,71115.0,36.1004,36.1004,36.034,36.0672,71115.0
2018-04-11 13:50:00,43.45,43.45,43.4,43.41,80787.0,36.0672,36.0672,36.0257,36.034,80787.0
2018-04-11 14:00:00,43.42,43.5,43.3,43.31,100431.0,36.0423,36.1087,35.9427,35.951,100431.0
2018-04-11 14:10:00,43.32,43.42,43.31,43.42,77517.0,35.9593,36.0423,35.951,36.0423,77517.0
2018-04-11 14:20:00,43.41,43.42,43.37,43.38,64426.0,36.034,36.0423,36.0008,36.0091,64426.0
2018-04-11 14:30:00,43.38,43.48,43.38,43.42,57956.0,36.0091,36.0921,36.0091,36.0423,57956.0
2018-04-11 14:40:00,43.42,43.48,43.37,43.41,55991.0,36.0423,36.0921,36.0008,36.034,55991.0
2018-04-11 14:50:00,43.41,43.45,43.36,43.45,67670.0,36.034,36.0672,35.9925,36.0672,67670.0
2018-04-11 15:00:00,43.46,43.47,43.37,43.38,79717.0,36.0755,36.0838,36.0008,36.0091,79717.0
2018-04-11 15:10:00,43.39,43.41,43.33,43.39,139781.0,36.0174,36.034,35.9676,36.0174,139781.0
2018-04-11 15:20:00,43.39,43.41,43.33,43.36,66594.0,36.0174,36.034,35.9676,35.9925,66594.0
2018-04-11 15:30:00,43.37,43.45,43.37,43.44,87224.0,36.0008,36.0672,36.0008,36.0589,87224.0
2018-04-11 15:40:00,43.44,43.48,43.39,43.41,213026.0,36.0589,36.0921,36.0174,36.034,213026.0
2018-04-11 15:50:00,43.4,43.43,43.36,43.39,241288.0,36.0257,36.0506,35.9925,36.0174,241288.0
2018-04-12 09:30:00,43.33,43.39,43.05,43.24,410735.0,35.9676,36.0174,35.7351,35.8929,410735.0
2018-04-12 09:40:00,43.25,43.45,43.25,43.36,479504.0,35.9012,36.0672,35.9012,35.9925,479504.0
2018-04-12 09:50:00,43.35,43.42,43.35,43.41,311557.0,35.9842,36.0423,35.9842,36.034,311557.0
2018-04-12 10:00:00,43.41,43.46,43.4,43.44,235303.0,36.034,36.0755,36.0257,36.0589,235303.0
2018-04-12 10:10:00,43.43,43.58,43.43,43.57,267316.0,36.0506,36.1751,36.0506,36.1668,267316.0
2018-04-12 10:20:00,43.58,43.6,43.55,43.58,222773.0,36.1751,36.1917,36.1502,36.1751,222773.0
2018-04-12 10:30:00,43.58,43.6,43.51,43.52,129428.0,36.1751,36.1917,36.117,36.1253,129428.0
2018-04-12 10:40:00,43.51,43.56,43.47,43.48,128531.0,36.117,36.1585,36.0838,36.0921,128531.0
2018-04-12 10:50:00,43.48,43.54,43.45,43.54,206701.0,36.0921,36.1419,36.0672,36.1419,206701.0
2018-04-12 11:00:00,43.55,43.61,43.51,43.58,346722.0,36.1502,36.2,36.117,36.1751,346722.0
2018-04-12 11:10:00,43.58,43.64,43.56,43.59,197649.0,36.1751,36.2249,36.1585,36.1834,197649.0
2018-04-12 11:20:00,43.59,43.7,43.58,43.66,150013.0,36.1834,36.2747,36.1751,36.2415,150013.0
2018-04-12 11:30:00,43.66,43.68,43.6,43.64,147862.0,36.2415,36.2581,36.1917,36.2249,147862.0
2018-04-12 11:40:00,43.64,43.67,43.6,43.61,131660.0,36.2249,36.2498,36.1917,36.2,131660.0
2018-04-12 11:50:00,43.61,43.64,43.59,43.62,150284.0,36.2,36.2249,36.1834,36.2083,150284.0
2018-04-12 12:00:00,43.62,43.66,43.62,43.65,62942.0,36.2083,36.2415,36.2083,36.2332,62942.0
2018-04-12 12:10:00,43.65,43.67,43.61,43.67,125304.0,36.2332,36.2498,36.2,36.2498,125304.0
2018-04-12 12:20:00,43.67,43.69,43.66,43.68,62204.0,36.2498,36.2664,36.2415,36.2581,62204.0
2018-04-12 12:30:00,43.68,43.69,43.63,43.64,81336.0,36.2581,36.2664,36.2166,36.2249,81336.0
2018-04-12 12:40:00,43.64,43.71,43.64,43.69,103871.0,36.2249,36.283,36.2249,36.2664,103871.0
2018-04-12 12:50:00,43.68,43.71,43.66,43.69,102692.0,36.2581,36.283,36.2415,36.2664,102692.0
2018-04-12 13:00:00,43.68,43.7,43.64,43.66,172798.0,36.2581,36.2747,36.2249,36.2415,172798.0
2018-04-12 13:10:00,43.66,43.67,43.6,43.63,109833.0,36.2415,36.2498,36.1917,36.2166,109833.0
2018-04-12 13:20:00,43.63,43.64,43.5,43.52,77086.0,36.2166,36.2249,36.1087,36.1253,77086.0
2018-04-12 13:30:00,43.52,43.65,43.49,43.63,96895.0,36.1253,36.2332,36.1004,36.2166,96895.0
2018-04-12 13:40:00,43.63,43.67,43.62,43.64,83627.0,36.2166,36.2498,36.2083,36.2249,83627.0
2018-04-12 13:50:00,43.64,43.67,43.62,43.65,95505.0,36.2249,36.2498,36.2083,36.2332,95505.0
2018-04-12 14:00:00,43.64,43.67,43.63,43.66,57261.0,36.2249,36.2498,36.2166,36.2415,57261.0
2018-04-12 14:10:00,43.65,43.7,43.65,43.69,65181.0,36.2332,36.2747,36.2332,36.2664,65181.0
2018-04-12 14:20:00,43.69,43.72,43.69,43.71,74984.0,36.2664,36.2913,36.2664,36.283,74984.0
2018-04-12 14:30:00,43.71,43.76,43.71,43.74,67367.0,36.283,36.3245,36.283,36.3079,67367.0
2018-04-12 14:40:00,43.75,43.75,43.66,43.7,91092.0,36.3162,36.3162,36.2415,36.2747,91092.0
2018-04-12 14:50:00,43.69,43.73,43.68,43.72,96056.0,36.2664,36.2996,36.2581,36.2913,96056.0
2018-04-12 15:00:00,43.72,43.79,43.71,43.75,114563.0,36.2913,36.3494,36.283,36.3162,114563.0
2018-04-12 15:10:00,43.73,43.81,43.73,43.81,104012.0,36.2996,36.366,36.2996,36.366,104012.0
2018-04-12 15:20:00,43.8,43.83,43.77,43.77,155193.0,36.3577,36.3826,36.3328,36.3328,155193.0
2018-04-12 15:30:00,43.78,43.81,43.76,43.81,148404.0,36.3411,36.366,36.3245,36.366,148404.0
2018-04-12 15:40:00,43.8,43.81,43.69,43.76,359080.0,36.3577,36.366,36.2664,36.3245,359080.0
2018-04-12 15:50:00,43.76,43.85,43.75,43.84,675754.0,36.3245,36.3992,36.3162,36.3909,675754.0
2018-04-13 09:30:00,43.69,43.74,43.37,43.38,322990.0,36.2664,36.3079,36.0008,36.0091,322990.0
2018-04-13 09:40:00,43.38,43.45,43.27,43.29,282076.0,36.0091,36.0672,35.9178,35.9344,282076.0
2018-04-13 09:50:00,43.28,43.29,42.77,42.77,648188.0,35.9261,35.9344,35.5027,35.5027,648188.0
2018-04-13 10:00:00,42.76,43.03,42.76,42.83,327967.0,35.4944,35.7185,35.4944,35.5525,327967.0
2018-04-13 10:10:00,42.82,42.89,42.78,42.84,181118.0,35.5442,35.6023,35.511,35.5608,181118.0
2018-04-13 10:20:00,42.83,42.84,42.62,42.68,208216.0,35.5525,35.5608,35.3782,35.428,208216.0
2018-04-13 10:30:00,42.67,42.74,42.59,42.71,133820.0,35.4197,35.4778,35.3533,35.4529,133820.0
2018-04-13 10:40:00,42.7,42.85,42.69,42.84,130738.0,35.4446,35.5691,35.4363,35.5608,130738.0
2018-04-13 10:50:00,42.83,42.86,42.75,42.75,78526.0,35.5525,35.5774,35.4861,35.4861,78526.0
2018-04-13 11:00:00,42.75,42.75,42.65,42.73,86231.0,35.4861,35.4861,35.4031,35.4695,86231.0
2018-04-13 11:10:00,42.73,42.75,42.68,42.68,54439.0,35.4695,35.4861,35.428,35.428,54439.0
2018-04-13 11:20:00,42.68,42.81,42.68,42.8,50763.0,35.428,35.5359,35.428,35.5276,50763.0
2018-04-13 11:30:00,42.8,42.86,42.78,42.81,53861.0,35.5276,35.5774,35.511,35.5359,53861.0
2018-04-13 11:40:00,42.8,42.8,42.68,42.69,80604.0,35.5276,35.5276,35.428,35.4363,80604.0
2018-04-13 11:50:00,42.69,42.76,42.66,42.75,130537.0,35.4363,35.4944,35.4114,35.4861,130537.0
2018-04-13 12:00:00,42.75,42.8,42.71,42.72,73923.0,35.4861,35.5276,35.4529,35.4612,73923.0
2018-04-13 12:10:00,42.73,42.8,42.7,42.78,35730.0,35.4695,35.5276,35.4446,35.511,35730.0
2018-04-13 12:20:00,42.79,42.87,42.78,42.86,44680.0,35.5193,35.5857,35.511,35.5774,44680.0
2018-04-13 12:30:00,42.86,42.87,42.79,42.79,50400.0,35.5774,35.5857,35.5193,35.5193,50400.0
2018-04-13 12:40:00,42.79,42.83,42.76,42.8,44394.0,35.5193,35.5525,35.4944,35.5276,44394.0
2018-04-13 12:50:00,42.81,42.85,42.8,42.84,34831.0,35.5359,35.5691,35.5276,35.5608,34831.0
2018-04-13 13:00:00,42.84,42.88,42.84,42.85,34708.0,35.5608,35.594,35.5608,35.5691,34708.0
2018-04-13 13:10:00,42.86,42.9,42.83,42.87,40894.0,35.5774,35.6106,35.5525,35.5857,40894.0
2018-04-13 13:20:00,42.87,42.99,42.87,42.95,45435.0,35.5857,35.6853,35.5857,35.6521,45435.0
2018-04-13 13:30:00,42.95,42.95,42.87,42.9,46306.0,35.6521,35.6521,35.5857,35.6106,46306.0
2018-04-13 13:40:00,42.9,42.93,42.85,42.88,142147.0,35.6106,35.6355,35.5691,35.594,142147.0
2018-04-13 13:50:00,42.89,42.9,42.84,42.86,48670.0,35.6023,35.6106,35.5608,35.5774,48670.0
2018-04-13 14:00:00,42.86,42.9,42.84,42.87,65498.0,35.5774,35.6106,35.5608,35.5857,65498.0
2018-04-13 14:10:00,42.88,42.9,42.79,42.8,113909.0,35.594,35.6106,35.5193,35.5276,113909.0
2018-04-13 14:20:00,42.8,42.81,42.77,42.79,60708.0,35.5276,35.5359,35.5027,35.5193,60708.0
2018-04-13 14:30:00,42.78,42.83,42.75,42.79,78806.0,35.511,35.5525,35.4861,35.5193,78806.0
2018-04-13 14:40:00,42.79,42.8,42.75,42.76,58097.0,35.5193,35.5276,35.4861,35.4944,58097.0
2018-04-13 14:50:00,42.75,42.77,42.7,42.72,75360.0,35.4861,35.5027,35.4446,35.4612,75360.0
2018-04-13 15:00:00,42.72,42.72,42.59,42.63,109550.0,35.4612,35.4612,35.3533,35.3865,109550.0
2018-04-13 15:10:00,42.63,42.71,42.57,42.57,82645.0,35.3865,35.4529,35.3367,35.3367,82645.0
2018-04-13 15:20:00,42.57,42.61,42.56,42.59,110163.0,35.3367,35.3699,35.3284,35.3533,110163.0
2018-04-13 15:30:00,42.59,42.63,42.56,42.61,111495.0,35.3533,35.3865,35.3284,35.3699,111495.0
2018-04-13 15:40:00,42.61,42.69,42.61,42.65,173433.0,35.3699,35.4363,35.3699,35.4031,173433.0
2018-04-13 15:50:00,42.66,42.71,42.64,42.65,359629.0,35.4114,35.4529,35.3948,35.4031,359629.0
2018-04-16 09:30:00,42.81,42.88,42.68,42.79,276650.0,35.5359,35.594,35.428,35.5193,276650.0
2018-04-16 09:40:00,42.78,42.87,42.71,42.84,174311.0,35.511,35.5857,35.4529,35.5608,174311.0
2018-04-16 09:50:00,42.85,42.88,42.78,42.87,97596.0,35.5691,35.594,35.511,35.5857,97596.0
2018-04-16 10:00:00,42.88,42.97,42.87,42.94,192142.0,35.594,35.6687,35.5857,35.6438,192142.0
2018-04-16 10:10:00,42.94,42.94,42.8,42.86,131700.0,35.6438,35.6438,35.5276,35.5774,131700.0
2018-04-16 10:20:00,42.86,42.97,42.86,42.97,84286.0,35.5774,35.6687,35.5774,35.6687,84286.0
2018-04-16 10:30:00,42.97,43.0,42.9,42.96,92648.0,35.6687,35.6936,35.6106,35.6604,92648.0
2018-04-16 10:40:00,42.96,42.97,42.85,42.85,102673.0,35.6604,35.6687,35.5691,35.5691,102673.0
2018-04-16 10:50:00,42.85,42.9,42.81,42.82,84461.0,35.5691,35.6106,35.5359,35.5442,84461.0
2018-04-16 11:00:00,42.82,42.85,42.77,42.81,78543.0,35.5442,35.5691,35.5027,35.5359,78543.0
2018-04-16 11:10:00,42.81,42.81,42.7,42.75,90653.0,35.5359,35.5359,35.4446,35.4861,90653.0
2018-04-16 11:20:00,42.74,42.78,42.7,42.75,73677.0,35.4778,35.511,35.4446,35.4861,73677.0
2018-04-16 11:30:00,42.76,42.85,42.72,42.83,102211.0,35.4944,35.5691,35.4612,35.5525,102211.0
2018-04-16 11:40:00,42.84,42.88,42.81,42.86,64858.0,35.5608,35.594,35.5359,35.5774,64858.0
2018-04-16 11:50:00,42.86,42.92,42.85,42.91,88856.0,35.5774,35.6272,35.5691,35.6189,88856.0
2018-04-16 12:00:00,42.9,42.97,42.88,42.95,119508.0,35.6106,35.6687,35.594,35.6521,119508.0
2018-04-16 12:10:00,42.95,42.95,42.89,42.95,203110.0,35.6521,35.6521,35.6023,35.6521,203110.0
2018-04-16 12:20:00,42.94,42.97,42.9,42.92,125857.0,35.6438,35.6687,35.6106,35.6272,125857.0
2018-04-16 12:30:00,42.93,42.93,42.84,42.88,102432.0,35.6355,35.6355,35.5608,35.594,102432.0
2018-04-16 12:40:00,42.88,42.94,42.86,42.92,59984.0,35.594,35.6438,35.5774,35.6272,59984.0
2018-04-16 12:50:00,42.93,42.96,42.92,42.95,56656.0,35.6355,35.6604,35.6272,35.6521,56656.0
2018-04-16 13:00:00,42.95,42.99,42.93,42.98,65933.0,35.6521,35.6853,35.6355,35.677,65933.0
2018-04-16 13:10:00,42.98,43.01,42.95,42.96,30636.0,35.677,35.7019,35.6521,35.6604,30636.0
2018-04-16 13:20:00,42.96,42.98,42.89,42.91,41803.0,35.6604,35.677,35.6023,35.6189,41803.0
2018-04-16 13:30:00,42.9,42.92,42.88,42.89,48326.0,35.6106,35.6272,35.594,35.6023,48326.0
2018-04-16 13:40:00,42.9,42.91,42.84,42.87,55622.0,35.6106,35.6189,35.5608,35.5857,55622.0
2018-04-16 13:50:00,42.87,42.87,42.82,42.84,40129.0,35.5857,35.5857,35.5442,35.5608,40129.0
2018-04-16 14:00:00,42.85,42.85,42.78,42.79,45421.0,35.5691,35.5691,35.511,35.5193,45421.0
2018-04-16 14:10:00,42.8,42.81,42.76,42.79,100466.0,35.5276,35.5359,35.4944,35.5193,100466.0
2018-04-16 14:20:00,42.79,42.82,42.74,42.77,66480.0,35.5193,35.5442,35.4778,35.5027,66480.0
2018-04-16 14:30:00,42.77,42.86,42.76,42.85,32885.0,35.5027,35.5774,35.4944,35.5691,32885.0
2018-04-16 14:40:00,42.86,42.87,42.8,42.86,26524.0,35.5774,35.5857,35.5276,35.5774,26524.0
2018-04-16 14:50:00,42.86,42.87,42.79,42.82,35709.0,35.5774,35.5857,35.5193,35.5442,35709.0
2018-04-16 15:00:00,42.81,42.81,42.73,42.73,66043.0,35.5359,35.5359,35.4695,35.4695,66043.0
2018-04-16 15:10:00,42.73,42.75,42.69,42.74,109224.0,35.4695,35.4861,35.4363,35.4778,109224.0
2018-04-16 15:20:00,42.74,42.84,42.72,42.82,108690.0,35.4778,35.5608,35.4612,35.5442,108690.0
2018-04-16 15:30:00,42.82,42.89,42.8,42.87,110361.0,35.5442,35.6023,35.5276,35.5857,110361.0
2018-04-16 15:40:00,42.87,42.94,42.86,42.88,155751.0,35.5857,35.6438,35.5774,35.594,155751.0
2018-04-16 15:50:00,42.89,42.93,42.87,42.87,419482.0,35.6023,35.6355,35.5857,35.5857,419482.0
2018-04-17 09:30:00,42.09,42.1,41.86,41.95,983348.0,34.9383,34.9466,34.7473,34.822,983348.0
2018-04-17 09:40:00,41.95,41.96,41.8,41.85,559068.0,34.822,34.8303,34.6975,34.739,559068.0
2018-04-17 09:50:00,41.85,41.91,41.77,41.9,423271.0,34.739,34.7888,34.6726,34.7805,423271.0
2018-04-17 10:00:00,41.9,42.0,41.89,41.98,503528.0,34.7805,34.8636,34.7722,34.8469,503528.0
2018-04-17 10:10:00,41.99,42.18,41.98,42.04,416653.0,34.8553,35.013,34.8469,34.8968,416653.0
2018-04-17 10:20:00,42.03,42.06,42.0,42.01,160261.0,34.8885,34.9134,34.8636,34.8719,160261.0
2018-04-17 10:30:00,42.01,42.04,41.97,41.98,152857.0,34.8719,34.8968,34.8386,34.8469,152857.0
2018-04-17 10:40:00,41.98,42.01,41.95,42.0,187423.0,34.8469,34.8719,34.822,34.8636,187423.0
2018-04-17 10:50:00,41.99,42.07,41.98,42.05,87918.0,34.8553,34.9217,34.8469,34.9051,87918.0
2018-04-17 11:00:00,42.05,42.16,42.05,42.14,145542.0,34.9051,34.9964,34.9051,34.9798,145542.0
2018-04-17 11:10:00,42.14,42.18,42.12,42.18,293428.0,34.9798,35.013,34.9632,35.013,293428.0
2018-04-17 11:20:00,42.18,42.24,42.17,42.19,120698.0,35.013,35.0628,35.0047,35.0213,120698.0
2018-04-17 11:30:00,42.2,42.21,42.11,42.13,145176.0,35.0296,35.0379,34.9549,34.9715,145176.0
2018-04-17 11:40:00,42.13,42.14,42.09,42.13,101383.0,34.9715,34.9798,34.9383,34.9715,101383.0
2018-04-17 11:50:00,42.13,42.19,42.1,42.1,165059.0,34.9715,35.0213,34.9466,34.9466,165059.0
2018-04-17 12:00:00,42.1,42.16,42.1,42.12,208218.0,34.9466,34.9964,34.9466,34.9632,208218.0
2018-04-17 12:10:00,42.12,42.21,42.1,42.21,97718.0,34.9632,35.0379,34.9466,35.0379,97718.0
2018-04-17 12:20:00,42.21,42.25,42.19,42.23,110709.0,35.0379,35.0711,35.0213,35.0545,110709.0
2018-04-17 12:30:00,42.23,42.25,42.17,42.17,137057.0,35.0545,35.0711,35.0047,35.0047,137057.0
2018-04-17 12:40:00,42.17,42.18,42.1,42.12,125829.0,35.0047,35.013,34.9466,34.9632,125829.0
2018-04-17 12:50:00,42.12,42.2,42.12,42.2,122663.0,34.9632,35.0296,34.9632,35.0296,122663.0
2018-04-17 13:00:00,42.2,42.24,42.18,42.22,122781.0,35.0296,35.0628,35.013,35.0462,122781.0
2018-04-17 13:10:00,42.21,42.29,42.19,42.21,153931.0,35.0379,35.1043,35.0213,35.0379,153931.0
2018-04-17 13:20:00,42.21,42.28,42.2,42.27,131478.0,35.0379,35.096,35.0296,35.0877,131478.0
2018-04-17 13:30:00,42.27,42.3,42.26,42.29,105278.0,35.0877,35.1126,35.0794,35.1043,105278.0
2018-04-17 13:40:00,42.3,42.32,42.26,42.29,129680.0,35.1126,35.1292,35.0794,35.1043,129680.0
2018-04-17 13:50:00,42.29,42.3,42.26,42.27,101958.0,35.1043,35.1126,35.0794,35.0877,101958.0
2018-04-17 14:00:00,42.28,42.36,42.27,42.34,102723.0,35.096,35.1624,35.0877,35.1458,102723.0
2018-04-17 14:10:00,42.34,42.36,42.31,42.34,118065.0,35.1458,35.1624,35.1209,35.1458,118065.0
2018-04-17 14:20:00,42.33,42.36,42.29,42.3,193155.0,35.1375,35.1624,35.1043,35.1126,193155.0
2018-04-17 14:30:00,42.3,42.33,42.28,42.32,157064.0,35.1126,35.1375,35.096,35.1292,157064.0
2018-04-17 14:40:00,42.31,42.36,42.3,42.34,152548.0,35.1209,35.1624,35.1126,35.1458,152548.0
2018-04-17 14:50:00,42.34,42.35,42.3,42.34,144586.0,35.1458,35.1541,35.1126,35.1458,144586.0
2018-04-17 15:00:00,42.34,42.35,42.29,42.29,162853.0,35.1458,35.1541,35.1043,35.1043,162853.0
2018-04-17 15:10:00,42.29,42.32,42.28,42.28,163038.0,35.1043,35.1292,35.096,35.096,163038.0
2018-04-17 15:20:00,42.28,42.3,42.25,42.25,152019.0,35.096,35.1126,35.0711,35.0711,152019.0
2018-04-17 15:30:00,42.25,42.3,42.25,42.27,202543.0,35.0711,35.1126,35.0711,35.0877,202543.0
2018-04-17 15:40:00,42.27,42.33,42.27,42.32,467887.0,35.0877,35.1375,35.0877,35.1292,467887.0
2018-04-17 15:50:00,42.33,42.35,42.31,42.32,768977.0,35.1375,35.1541,35.1209,35.1292,768977.0
2018-04-18 09:30:00,42.1,42.15,41.83,41.84,607953.0,34.9466,34.9881,34.7224,34.7307,607953.0
2018-04-18 09:40:00,41.84,41.85,41.69,41.82,465767.0,34.7307,34.739,34.6062,34.7141,465767.0
2018-04-18 09:50:00,41.81,41.82,41.61,41.62,274141.0,34.7058,34.7141,34.5398,34.5481,274141.0
2018-04-18 10:00:00,41.62,41.62,41.27,41.34,521048.0,34.5481,34.5481,34.2576,34.3157,521048.0
2018-04-18 10:10:00,41.34,41.35,41.21,41.3,278918.0,34.3157,34.324,34.2078,34.2825,278918.0
2018-04-18 10:20:00,41.3,41.52,41.29,41.51,346665.0,34.2825,34.4651,34.2742,34.4568,346665.0
2018-04-18 10:30:00,41.52,41.67,41.51,41.66,320821.0,34.4651,34.5896,34.4568,34.5813,320821.0
2018-04-18 10:40:00,41.66,41.8,41.65,41.8,167613.0,34.5813,34.6975,34.573,34.6975,167613.0
2018-04-18 10:50:00,41.8,41.85,41.78,41.81,150691.0,34.6975,34.739,34.6809,34.7058,150691.0
2018-04-18 11:00:00,41.82,41.91,41.78,41.91,151004.0,34.7141,34.7888,34.6809,34.7888,151004.0
2018-04-18 11:10:00,41.91,41.91,41.85,41.9,136545.0,34.7888,34.7888,34.739,34.7805,136545.0
2018-04-18 11:20:00,41.9,42.04,41.88,42.04,185808.0,34.7805,34.8968,34.7639,34.8968,185808.0
2018-04-18 11:30:00,42.04,42.06,41.96,41.98,182103.0,34.8968,34.9134,34.8303,34.8469,182103.0
2018-04-18 11:40:00,41.98,41.98,41.88,41.92,232676.0,34.8469,34.8469,34.7639,34.7971,232676.0
2018-04-18 11:50:00,41.92,42.05,41.9,41.9,267714.0,34.7971,34.9051,34.7805,34.7805,267714.0
2018-04-18 12:00:00,41.91,42.03,41.9,42.01,105794.0,34.7888,34.8885,34.7805,34.8719,105794.0
2018-04-18 12:10:00,42.01,42.04,41.99,42.02,107280.0,34.8719,34.8968,34.8553,34.8802,107280.0
2018-04-18 12:20:00,42.02,42.05,41.99,42.02,132264.0,34.8802,34.9051,34.8553,34.8802,132264.0
2018-04-18 12:30:00,42.01,42.01,41.95,41.96,78907.0,34.8719,34.8719,34.822,34.8303,78907.0
2018-04-18 12:40:00,41.96,41.97,41.92,41.96,110890.0,34.8303,34.8386,34.7971,34.8303,110890.0
2018-04-18 12:50:00,41.96,41.98,41.94,41.98,62286.0,34.8303,34.8469,34.8137,34.8469,62286.0
2018-04-18 13:00:00,41.98,42.01,41.96,42.0,69467.0,34.8469,34.8719,34.8303,34.8636,69467.0
2018-04-18 13:10:00,42.01,42.12,42.0,42.07,164412.0,34.8719,34.9632,34.8636,34.9217,164412.0
2018-04-18 13:20:00,42.08,42.1,42.03,42.05,72510.0,34.93,34.9466,34.8885,34.9051,72510.0
2018-04-18 13:30:00,42.05,42.07,42.02,42.02,113476.0,34.9051,34.9217,34.8802,34.8802,113476.0
2018-04-18 13:40:00,42.03,42.06,41.98,42.05,186117.0,34.8885,34.9134,34.8469,34.9051,186117.0
2018-04-18 13:50:00,42.04,42.15,42.04,42.12,227879.0,34.8968,34.9881,34.8968,34.9632,227879.0
2018-04-18 14:00:00,42.12,42.21,42.09,42.2,129083.0,34.9632,35.0379,34.9383,35.0296,129083.0
2018-04-18 14:10:00,42.2,42.25,42.2,42.23,100774.0,35.0296,35.0711,35.0296,35.0545,100774.0
2018-04-18 14:20:00,42.24,42.26,42.18,42.19,144932.0,35.0628,35.0794,35.013,35.0213,144932.0
2018-04-18 14:30:00,42.18,42.2,42.08,42.09,110846.0,35.013,35.0296,34.93,34.9383,110846.0
2018-04-18 14:40:00,42.09,42.1,42.05,42.08,125688.0,34.9383,34.9466,34.9051,34.93,125688.0
2018-04-18 14:50:00,42.08,42.15,42.07,42.11,103962.0,34.93,34.9881,34.9217,34.9549,103962.0
2018-04-18 15:00:00,42.1,42.14,42.08,42.11,99109.0,34.9466,34.9798,34.93,34.9549,99109.0
2018-04-18 15:10:00,42.11,42.15,42.11,42.15,97314.0,34.9549,34.9881,34.9549,34.9881,97314.0
2018-04-18 15:20:00,42.15,42.16,42.14,42.16,93328.0,34.9881,34.9964,34.9798,34.9964,93328.0
2018-04-18 15:30:00,42.16,42.16,42.11,42.14,198791.0,34.9964,34.9964,34.9549,34.9798,198791.0
2018-04-18 15:40:00,42.14,42.14,41.99,41.99,302512.0,34.9798,34.9798,34.8553,34.8553,302512.0
2018-04-18 15:50:00,41.99,42.0,41.93,41.93,544794.0,34.8553,34.8636,34.8054,34.8054,544794.0
2018-04-19 09:30:00,39.93,40.08,39.71,39.91,2856451.0,33.1453,33.2698,32.9627,33.1287,2856451.0
2018-04-19 09:40:00,39.91,40.03,39.5,39.97,1465093.0,33.1287,33.2283,32.7883,33.1785,1465093.0
2018-04-19 09:50:00,39.96,39.96,39.62,39.63,1122071.0,33.1702,33.1702,32.8879,32.8963,1122071.0
2018-04-19 10:00:00,39.63,39.79,39.51,39.54,994047.0,32.8963,33.0291,32.7966,32.8215,994047.0
2018-04-19 10:10:00,39.54,39.65,39.36,39.52,984510.0,32.8215,32.9129,32.6721,32.8049,984510.0
2018-04-19 10:20:00,39.52,39.65,39.5,39.53,610029.0,32.8049,32.9129,32.7883,32.8132,610029.0
2018-04-19 10:30:00,39.52,39.53,39.3,39.39,917133.0,32.8049,32.8132,32.6223,32.697,917133.0
2018-04-19 10:40:00,39.38,39.4,39.23,39.24,707064.0,32.6887,32.7053,32.5642,32.5725,707064.0
2018-04-19 10:50:00,39.24,39.36,39.2,39.35,527761.0,32.5725,32.6721,32.5393,32.6638,527761.0
2018-04-19 11:00:00,39.36,39.37,39.2,39.31,778280.0,32.6721,32.6804,32.5393,32.6306,778280.0
2018-04-19 11:10:00,39.31,39.36,39.26,39.31,474825.0,32.6306,32.6721,32.5891,32.6306,474825.0
2018-04-19 11:20:00,39.31,39.31,39.22,39.29,481472.0,32.6306,32.6306,32.5559,32.614,481472.0
2018-04-19 11:30:00,39.29,39.3,39.19,39.21,542795.0,32.614,32.6223,32.531,32.5476,542795.0
2018-04-19 11:40:00,39.21,39.3,39.11,39.24,505647.0,32.5476,32.6223,32.4646,32.5725,505647.0
2018-04-19 11:50:00,39.24,39.27,39.13,39.27,329409.0,32.5725,32.5974,32.4812,32.5974,329409.0
2018-04-19 12:00:00,39.27,39.28,39.17,39.27,337570.0,32.5974,32.6057,32.5144,32.5974,337570.0
2018-04-19 12:10:00,39.27,39.33,39.22,39.32,491402.0,32.5974,32.6472,32.5559,32.6389,491402.0
2018-04-19 12:20:00,39.32,39.39,39.24,39.25,440122.0,32.6389,32.697,32.5725,32.5808,440122.0
2018-04-19 12:30:00,39.25,39.55,39.24,39.55,480176.0,32.5808,32.8298,32.5725,32.8298,480176.0
2018-04-19 12:40:00,39.54,39.66,39.4,39.62,610563.0,32.8215,32.9212,32.7053,32.8879,610563.0
2018-04-19 12:50:00,39.61,39.69,39.58,39.65,581118.0,32.8796,32.9461,32.8547,32.9129,581118.0
2018-04-19 13:00:00,39.64,39.64,39.41,39.45,319302.0,32.9046,32.9046,32.7136,32.7468,319302.0
2018-04-19 13:10:00,39.45,39.5,39.35,39.37,395300.0,32.7468,32.7883,32.6638,32.6804,395300.0
2018-04-19 13:20:00,39.37,39.4,39.27,39.29,230893.0,32.6804,32.7053,32.5974,32.614,230893.0
2018-04-19 13:30:00,39.29,39.38,39.29,39.38,145325.0,32.614,32.6887,32.614,32.6887,145325.0
2018-04-19 13:40:00,39.37,39.45,39.3,39.41,228811.0,32.6804,32.7468,32.6223,32.7136,228811.0
2018-04-19 13:50:00,39.41,39.44,39.27,39.29,164747.0,32.7136,32.7385,32.5974,32.614,164747.0
2018-04-19 14:00:00,39.28,39.31,39.2,39.24,274216.0,32.6057,32.6306,32.5393,32.5725,274216.0
2018-04-19 14:10:00,39.24,39.29,39.21,39.23,317721.0,32.5725,32.614,32.5476,32.5642,317721.0
2018-04-19 14:20:00,39.23,39.25,39.17,39.24,222234.0,32.5642,32.5808,32.5144,32.5725,222234.0
2018-04-19 14:30:00,39.24,39.25,39.19,39.25,182907.0,32.5725,32.5808,32.531,32.5808,182907.0
2018-04-19 14:40:00,39.24,39.25,39.14,39.15,219041.0,32.5725,32.5808,32.4895,32.4978,219041.0
2018-04-19 14:50:00,39.15,39.27,39.13,39.24,337562.0,32.4978,32.5974,32.4812,32.5725,337562.0
2018-04-19 15:00:00,39.25,39.39,39.24,39.35,513384.0,32.5808,32.697,32.5725,32.6638,513384.0
2018-04-19 15:10:00,39.34,39.45,39.33,39.42,304730.0,32.6555,32.7468,32.6472,32.7219,304730.0
2018-04-19 15:20:00,39.41,39.42,39.32,39.32,340712.0,32.7136,32.7219,32.6389,32.6389,340712.0
2018-04-19 15:30:00,39.32,39.47,39.3,39.46,852476.0,32.6389,32.7634,32.6223,32.7551,852476.0
2018-04-19 15:40:00,39.47,39.62,39.43,39.62,602373.0,32.7634,32.8879,32.7302,32.8879,602373.0
2018-04-19 15:50:00,39.62,39.71,39.51,39.53,1280006.0,32.8879,32.9627,32.7966,32.8132,1280006.0
2018-04-20 09:30:00,39.37,39.54,39.25,39.42,961364.0,32.6804,32.8215,32.5808,32.7219,961364.0
2018-04-20 09:40:00,39.41,39.54,39.25,39.28,705977.0,32.7136,32.8215,32.5808,32.6057,705977.0
2018-04-20 09:50:00,39.28,39.29,39.07,39.14,852545.0,32.6057,32.614,32.4314,32.4895,852545.0
2018-04-20 10:00:00,39.15,39.2,39.03,39.05,441379.0,32.4978,32.5393,32.3982,32.4148,441379.0
2018-04-20 10:10:00,39.06,39.15,39.01,39.13,374957.0,32.4231,32.4978,32.3816,32.4812,374957.0
2018-04-20 10:20:00,39.14,39.14,39.03,39.1,224677.0,32.4895,32.4895,32.3982,32.4563,224677.0
2018-04-20 10:30:00,39.1,39.16,39.05,39.13,390440.0,32.4563,32.5061,32.4148,32.4812,390440.0
2018-04-20 10:40:00,39.13,39.21,39.02,39.02,334239.0,32.4812,32.5476,32.3899,32.3899,334239.0
2018-04-20 10:50:00,39.02,39.13,38.97,39.12,443128.0,32.3899,32.4812,32.3484,32.4729,443128.0
2018-04-20 11:00:00,39.12,39.14,39.0,39.01,262393.0,32.4729,32.4895,32.3733,32.3816,262393.0
2018-04-20 11:10:00,39.01,39.02,38.96,38.97,363679.0,32.3816,32.3899,32.3401,32.3484,363679.0
2018-04-20 11:20:00,38.97,38.99,38.89,38.91,398267.0,32.3484,32.365,32.282,32.2986,398267.0
2018-04-20 11:30:00,38.91,39.12,38.9,39.09,350215.0,32.2986,32.4729,32.2903,32.448,350215.0
2018-04-20 11:40:00,39.1,39.21,38.99,39.02,319496.0,32.4563,32.5476,32.365,32.3899,319496.0
2018-04-20 11:50:00,39.01,39.09,38.99,39.05,176396.0,32.3816,32.448,32.365,32.4148,176396.0
2018-04-20 12:00:00,39.05,39.06,39.0,39.03,237028.0,32.4148,32.4231,32.3733,32.3982,237028.0
2018-04-20 12:10:00,39.02,39.03,38.95,38.95,229293.0,32.3899,32.3982,32.3318,32.3318,229293.0
2018-04-20 12:20:00,38.96,39.0,38.95,38.97,237909.0,32.3401,32.3733,32.3318,32.3484,237909.0
2018-04-20 12:30:00,38.97,39.02,38.92,38.92,226891.0,32.3484,32.3899,32.3069,32.3069,226891.0
2018-04-20 12:40:00,38.92,38.99,38.91,38.94,228403.0,32.3069,32.365,32.2986,32.3235,228403.0
2018-04-20 12:50:00,38.94,38.96,38.92,38.96,165055.0,32.3235,32.3401,32.3069,32.3401,165055.0
2018-04-20 13:00:00,38.95,39.02,38.95,39.01,189479.0,32.3318,32.3899,32.3318,32.3816,189479.0
2018-04-20 13:10:00,39.01,39.02,38.97,38.98,211829.0,32.3816,32.3899,32.3484,32.3567,211829.0
2018-04-20 13:20:00,38.98,39.05,38.96,39.05,196465.0,32.3567,32.4148,32.3401,32.4148,196465.0
2018-04-20 13:30:00,39.05,39.05,39.0,39.05,122088.0,32.4148,32.4148,32.3733,32.4148,122088.0
2018-04-20 13:40:00,39.04,39.08,39.0,39.01,138809.0,32.4065,32.4397,32.3733,32.3816,138809.0
2018-04-20 13:50:00,39.01,39.03,38.96,39.0,191505.0,32.3816,32.3982,32.3401,32.3733,191505.0
2018-04-20 14:00:00,39.01,39.01,38.94,38.96,188762.0,32.3816,32.3816,32.3235,32.3401,188762.0
2018-04-20 14:10:00,38.96,38.96,38.91,38.93,181660.0,32.3401,32.3401,32.2986,32.3152,181660.0
2018-04-20 14:20:00,38.92,38.98,38.92,38.96,314477.0,32.3069,32.3567,32.3069,32.3401,314477.0
2018-04-20 14:30:00,38.95,38.97,38.9,38.96,276761.0,32.3318,32.3484,32.2903,32.3401,276761.0
2018-04-20 14:40:00,38.96,38.96,38.83,38.83,226779.0,32.3401,32.3401,32.2322,32.2322,226779.0
2018-04-20 14:50:00,38.84,38.92,38.83,38.91,225182.0,32.2405,32.3069,32.2322,32.2986,225182.0
2018-04-20 15:00:00,38.91,38.92,38.82,38.83,248331.0,32.2986,32.3069,32.2239,32.2322,248331.0
2018-04-20 15:10:00,38.83,38.89,38.82,38.85,323559.0,32.2322,32.282,32.2239,32.2488,323559.0
2018-04-20 15:20:00,38.86,38.88,38.83,38.86,337853.0,32.2571,32.2737,32.2322,32.2571,337853.0
2018-04-20 15:30:00,38.86,38.96,38.84,38.95,596160.0,32.2571,32.3401,32.2405,32.3318,596160.0
2018-04-20 15:40:00,38.94,38.97,38.92,38.93,475803.0,32.3235,32.3484,32.3069,32.3152,475803.0
2018-04-20 15:50:00,38.94,38.97,38.86,38.95,1110846.0,32.3235,32.3484,32.2571,32.3318,1110846.0
2018-04-23 09:30:00,38.96,39.08,38.9,39.07,553377.0,32.3401,32.4397,32.2903,32.4314,553377.0
2018-04-23 09:40:00,39.06,39.08,38.95,38.97,261256.0,32.4231,32.4397,32.3318,32.3484,261256.0
2018-04-23 09:50:00,38.97,38.97,38.8,38.93,302025.0,32.3484,32.3484,32.2073,32.3152,302025.0
2018-04-23 10:00:00,38.94,38.96,38.86,38.91,229876.0,32.3235,32.3401,32.2571,32.2986,229876.0
2018-04-23 10:10:00,38.91,38.94,38.82,38.83,242451.0,32.2986,32.3235,32.2239,32.2322,242451.0
2018-04-23 10:20:00,38.84,38.91,38.81,38.91,219517.0,32.2405,32.2986,32.2156,32.2986,219517.0
2018-04-23 10:30:00,38.91,38.94,38.86,38.91,229324.0,32.2986,32.3235,32.2571,32.2986,229324.0
2018-04-23 10:40:00,38.9,39.0,38.83,38.98,183385.0,32.2903,32.3733,32.2322,32.3567,183385.0
2018-04-23 10:50:00,38.99,39.01,38.88,38.9,167828.0,32.365,32.3816,32.2737,32.2903,167828.0
2018-04-23 11:00:00,38.89,38.99,38.87,38.98,199458.0,32.282,32.365,32.2654,32.3567,199458.0
2018-04-23 11:10:00,38.99,39.03,38.96,39.0,293832.0,32.365,32.3982,32.3401,32.3733,293832.0
2018-04-23 11:20:00,39.0,39.0,38.9,38.93,173705.0,32.3733,32.3733,32.2903,32.3152,173705.0
2018-04-23 11:30:00,38.92,38.94,38.88,38.91,167045.0,32.3069,32.3235,32.2737,32.2986,167045.0
2018-04-23 11:40:00,38.91,38.94,38.86,38.87,169996.0,32.2986,32.3235,32.2571,32.2654,169996.0
2018-04-23 11:50:00,38.86,38.87,38.83,38.86,179525.0,32.2571,32.2654,32.2322,32.2571,179525.0
2018-04-23 12:00:00,38.85,38.87,38.81,38.83,284600.0,32.2488,32.2654,32.2156,32.2322,284600.0
2018-04-23 12:10:00,38.83,38.86,38.8,38.81,305342.0,32.2322,32.2571,32.2073,32.2156,305342.0
2018-04-23 12:20:00,38.81,38.84,38.78,38.82,225133.0,32.2156,32.2405,32.1907,32.2239,225133.0
2018-04-23 12:30:00,38.82,38.87,38.8,38.86,191680.0,32.2239,32.2654,32.2073,32.2571,191680.0
2018-04-23 12:40:00,38.86,38.87,38.73,38.77,390244.0,32.2571,32.2654,32.1492,32.1824,390244.0
2018-04-23 12:50:00,38.77,38.86,38.76,38.85,185114.0,32.1824,32.2571,32.1741,32.2488,185114.0
2018-04-23 13:00:00,38.86,38.88,38.82,38.82,228072.0,32.2571,32.2737,32.2239,32.2239,228072.0
2018-04-23 13:10:00,38.82,38.83,38.72,38.73,118371.0,32.2239,32.2322,32.1409,32.1492,118371.0
2018-04-23 13:20:00,38.73,38.77,38.69,38.73,158354.0,32.1492,32.1824,32.116,32.1492,158354.0
2018-04-23 13:30:00,38.73,38.76,38.72,38.73,71153.0,32.1492,32.1741,32.1409,32.1492,71153.0
2018-04-23 13:40:00,38.73,38.77,38.7,38.75,216345.0,32.1492,32.1824,32.1243,32.1658,216345.0
2018-04-23 13:50:00,38.74,38.76,38.69,38.71,203001.0,32.1575,32.1741,32.116,32.1326,203001.0
2018-04-23 14:00:00,38.71,38.74,38.57,38.59,300281.0,32.1326,32.1575,32.0164,32.033,300281.0
2018-04-23 14:10:00,38.59,38.69,38.53,38.69,320635.0,32.033,32.116,31.9832,32.116,320635.0
2018-04-23 14:20:00,38.69,38.71,38.63,38.7,195085.0,32.116,32.1326,32.0662,32.1243,195085.0
2018-04-23 14:30:00,38.7,38.7,38.63,38.69,200719.0,32.1243,32.1243,32.0662,32.116,200719.0
2018-04-23 14:40:00,38.69,38.75,38.68,38.72,168597.0,32.116,32.1658,32.1077,32.1409,168597.0
2018-04-23 14:50:00,38.72,38.79,38.68,38.73,299518.0,32.1409,32.199,32.1077,32.1492,299518.0
2018-04-23 15:00:00,38.72,38.76,38.69,38.71,244841.0,32.1409,32.1741,32.116,32.1326,244841.0
2018-04-23 15:10:00,38.72,38.74,38.69,38.72,247431.0,32.1409,32.1575,32.116,32.1409,247431.0
2018-04-23 15:20:00,38.73,38.77,38.71,38.74,252118.0,32.1492,32.1824,32.1326,32.1575,252118.0
2018-04-23 15:30:00,38.74,38.78,38.73,38.73,337325.0,32.1575,32.1907,32.1492,32.1492,337325.0
2018-04-23 15:40:00,38.73,38.76,38.73,38.75,365805.0,32.1492,32.1741,32.1492,32.1658,365805.0
2018-04-23 15:50:00,38.74,38.79,38.73,38.75,1158790.0,32.1575,32.199,32.1492,32.1658,1158790.0
2018-04-24 09:30:00,39.04,39.21,38.96,38.97,538530.0,32.4065,32.5476,32.3401,32.3484,538530.0
2018-04-24 09:40:00,38.98,39.13,38.94,39.04,268537.0,32.3567,32.4812,32.3235,32.4065,268537.0
2018-04-24 09:50:00,39.05,39.05,38.88,39.02,417407.0,32.4148,32.4148,32.2737,32.3899,417407.0
2018-04-24 10:00:00,39.02,39.04,38.9,38.9,289645.0,32.3899,32.4065,32.2903,32.2903,289645.0
2018-04-24 10:10:00,38.91,38.93,38.8,38.81,372855.0,32.2986,32.3152,32.2073,32.2156,372855.0
2018-04-24 10:20:00,38.8,38.87,38.79,38.85,372852.0,32.2073,32.2654,32.199,32.2488,372852.0
2018-04-24 10:30:00,38.84,38.89,38.81,38.82,682616.0,32.2405,32.282,32.2156,32.2239,682616.0
2018-04-24 10:40:00,38.82,38.85,38.7,38.76,301964.0,32.2239,32.2488,32.1243,32.1741,301964.0
2018-04-24 10:50:00,38.77,38.84,38.74,38.76,170668.0,32.1824,32.2405,32.1575,32.1741,170668.0
2018-04-24 11:00:00,38.75,38.76,38.65,38.73,254567.0,32.1658,32.1741,32.0828,32.1492,254567.0
2018-04-24 11:10:00,38.73,38.84,38.72,38.77,284482.0,32.1492,32.2405,32.1409,32.1824,284482.0
2018-04-24 11:20:00,38.77,38.89,38.76,38.89,162852.0,32.1824,32.282,32.1741,32.282,162852.0
2018-04-24 11:30:00,38.89,38.92,38.83,38.88,131344.0,32.282,32.3069,32.2322,32.2737,131344.0
2018-04-24 11:40:00,38.87,38.92,38.82,38.84,136700.0,32.2654,32.3069,32.2239,32.2405,136700.0
2018-04-24 11:50:00,38.84,38.86,38.75,38.76,114479.0,32.2405,32.2571,32.1658,32.1741,114479.0
2018-04-24 12:00:00,38.75,38.82,38.74,38.77,123639.0,32.1658,32.2239,32.1575,32.1824,123639.0
2018-04-24 12:10:00,38.76,38.78,38.7,38.7,141681.0,32.1741,32.1907,32.1243,32.1243,141681.0
2018-04-24 12:20:00,38.7,38.73,38.58,38.62,223999.0,32.1243,32.1492,32.0247,32.0579,223999.0
2018-04-24 12:30:00,38.63,38.64,38.54,38.64,213611.0,32.0662,32.0745,31.9915,32.0745,213611.0
2018-04-24 12:40:00,38.64,38.66,38.6,38.66,151421.0,32.0745,32.0911,32.0413,32.0911,151421.0
2018-04-24 12:50:00,38.66,38.71,38.62,38.63,185265.0,32.0911,32.1326,32.0579,32.0662,185265.0
2018-04-24 13:00:00,38.62,38.67,38.57,38.67,139416.0,32.0579,32.0994,32.0164,32.0994,139416.0
2018-04-24 13:10:00,38.67,38.7,38.6,38.61,121624.0,32.0994,32.1243,32.0413,32.0496,121624.0
2018-04-24 13:20:00,38.61,38.67,38.59,38.66,164744.0,32.0496,32.0994,32.033,32.0911,164744.0
2018-04-24 13:30:00,38.66,38.68,38.57,38.57,103702.0,32.0911,32.1077,32.0164,32.0164,103702.0
2018-04-24 13:40:00,38.57,38.59,38.53,38.54,216247.0,32.0164,32.033,31.9832,31.9915,216247.0
2018-04-24 13:50:00,38.54,38.54,38.44,38.5,339021.0,31.9915,31.9915,31.9085,31.9583,339021.0
2018-04-24 14:00:00,38.5,38.51,38.3,38.35,296359.0,31.9583,31.9666,31.7922,31.8337,296359.0
2018-04-24 14:10:00,38.34,38.44,38.31,38.4,315269.0,31.8254,31.9085,31.8005,31.8752,315269.0
2018-04-24 14:20:00,38.4,38.46,38.31,38.33,554944.0,31.8752,31.9251,31.8005,31.8171,554944.0
2018-04-24 14:30:00,38.33,38.41,38.31,38.34,342426.0,31.8171,31.8835,31.8005,31.8254,342426.0
2018-04-24 14:40:00,38.33,38.48,38.3,38.47,449236.0,31.8171,31.9417,31.7922,31.9334,449236.0
2018-04-24 14:50:00,38.48,38.61,38.47,38.6,487795.0,31.9417,32.0496,31.9334,32.0413,487795.0
2018-04-24 15:00:00,38.61,38.72,38.6,38.65,455197.0,32.0496,32.1409,32.0413,32.0828,455197.0
2018-04-24 15:10:00,38.65,38.76,38.61,38.7,338628.0,32.0828,32.1741,32.0496,32.1243,338628.0
2018-04-24 15:20:00,38.69,38.78,38.69,38.73,365983.0,32.116,32.1907,32.116,32.1492,365983.0
2018-04-24 15:30:00,38.73,38.74,38.63,38.68,352649.0,32.1492,32.1575,32.0662,32.1077,352649.0
2018-04-24 15:40:00,38.67,38.71,38.61,38.7,565547.0,32.0994,32.1326,32.0496,32.1243,565547.0
2018-04-24 15:50:00,38.7,38.76,38.69,38.72,1020275.0,32.1243,32.1741,32.116,32.1409,1020275.0
2018-04-25 09:30:00,38.36,38.49,38.17,38.2,680714.0,31.842,31.95,31.6843,31.7092,680714.0
2018-04-25 09:40:00,38.19,38.23,38.08,38.19,518445.0,31.7009,31.7341,31.6096,31.7009,518445.0
2018-04-25 09:50:00,38.19,38.29,38.09,38.1,428532.0,31.7009,31.7839,31.6179,31.6262,428532.0
2018-04-25 10:00:00,38.11,38.19,38.03,38.14,458217.0,31.6345,31.7009,31.5681,31.6594,458217.0
2018-04-25 10:10:00,38.14,38.17,38.06,38.09,348845.0,31.6594,31.6843,31.593,31.6179,348845.0
2018-04-25 10:20:00,38.1,38.2,38.05,38.2,510444.0,31.6262,31.7092,31.5847,31.7092,510444.0
2018-04-25 10:30:00,38.2,38.23,38.15,38.19,447011.0,31.7092,31.7341,31.6677,31.7009,447011.0
2018-04-25 10:40:00,38.19,38.34,38.14,38.32,288142.0,31.7009,31.8254,31.6594,31.8088,288142.0
2018-04-25 10:50:00,38.32,38.33,38.16,38.27,234087.0,31.8088,31.8171,31.676,31.7673,234087.0
2018-04-25 11:00:00,38.26,38.4,38.23,38.38,230201.0,31.759,31.8752,31.7341,31.8586,230201.0
2018-04-25 11:10:00,38.38,38.44,38.26,38.27,307176.0,31.8586,31.9085,31.759,31.7673,307176.0
2018-04-25 11:20:00,38.27,38.4,38.26,38.36,197397.0,31.7673,31.8752,31.759,31.842,197397.0
2018-04-25 11:30:00,38.36,38.36,38.16,38.18,130863.0,31.842,31.842,31.676,31.6926,130863.0
2018-04-25 11:40:00,38.17,38.25,38.13,38.15,173351.0,31.6843,31.7507,31.6511,31.6677,173351.0
2018-04-25 11:50:00,38.15,38.22,38.14,38.16,199806.0,31.6677,31.7258,31.6594,31.676,199806.0
2018-04-25 12:00:00,38.16,38.2,38.1,38.1,189046.0,31.676,31.7092,31.6262,31.6262,189046.0
2018-04-25 12:10:00,38.1,38.19,38.08,38.18,163782.0,31.6262,31.7009,31.6096,31.6926,163782.0
2018-04-25 12:20:00,38.17,38.2,38.13,38.2,160652.0,31.6843,31.7092,31.6511,31.7092,160652.0
2018-04-25 12:30:00,38.19,38.21,38.18,38.2,174787.0,31.7009,31.7175,31.6926,31.7092,174787.0
2018-04-25 12:40:00,38.2,38.2,38.13,38.16,175142.0,31.7092,31.7092,31.6511,31.676,175142.0
2018-04-25 12:50:00,38.16,38.18,38.09,38.14,186183.0,31.676,31.6926,31.6179,31.6594,186183.0
2018-04-25 13:00:00,38.14,38.21,38.13,38.2,188117.0,31.6594,31.7175,31.6511,31.7092,188117.0
2018-04-25 13:10:00,38.2,38.2,38.07,38.08,191535.0,31.7092,31.7092,31.6013,31.6096,191535.0
2018-04-25 13:20:00,38.08,38.12,38.06,38.12,135804.0,31.6096,31.6428,31.593,31.6428,135804.0
2018-04-25 13:30:00,38.11,38.22,38.11,38.16,141320.0,31.6345,31.7258,31.6345,31.676,141320.0
2018-04-25 13:40:00,38.16,38.18,38.1,38.12,172878.0,31.676,31.6926,31.6262,31.6428,172878.0
2018-04-25 13:50:00,38.12,38.13,38.09,38.1,142665.0,31.6428,31.6511,31.6179,31.6262,142665.0
2018-04-25 14:00:00,38.09,38.11,38.04,38.09,210424.0,31.6179,31.6345,31.5764,31.6179,210424.0
2018-04-25 14:10:00,38.09,38.12,38.02,38.05,189080.0,31.6179,31.6428,31.5598,31.5847,189080.0
2018-04-25 14:20:00,38.05,38.09,38.02,38.03,191563.0,31.5847,31.6179,31.5598,31.5681,191563.0
2018-04-25 14:30:00,38.02,38.14,38.02,38.11,194621.0,31.5598,31.6594,31.5598,31.6345,194621.0
2018-04-25 14:40:00,38.11,38.13,38.03,38.13,184279.0,31.6345,31.6511,31.5681,31.6511,184279.0
2018-04-25 14:50:00,38.13,38.18,38.11,38.18,174259.0,31.6511,31.6926,31.6345,31.6926,174259.0
2018-04-25 15:00:00,38.18,38.25,38.17,38.23,279116.0,31.6926,31.7507,31.6843,31.7341,279116.0
2018-04-25 15:10:00,38.23,38.23,38.15,38.16,185853.0,31.7341,31.7341,31.6677,31.676,185853.0
2018-04-25 15:20:00,38.15,38.23,38.13,38.23,331193.0,31.6677,31.7341,31.6511,31.7341,331193.0
2018-04-25 15:30:00,38.23,38.29,38.18,38.19,330696.0,31.7341,31.7839,31.6926,31.7009,330696.0
2018-04-25 15:40:00,38.19,38.19,38.13,38.14,400189.0,31.7009,31.7009,31.6511,31.6594,400189.0
2018-04-25 15:50:00,38.14,38.18,38.11,38.18,1142259.0,31.6594,31.6926,31.6345,31.6926,1142259.0
2018-04-26 09:30:00,38.08,38.38,38.08,38.35,565579.0,31.6096,31.8586,31.6096,31.8337,565579.0
2018-04-26 09:40:00,38.36,38.48,38.32,38.38,631608.0,31.842,31.9417,31.8088,31.8586,631608.0
2018-04-26 09:50:00,38.38,38.47,38.35,38.41,338363.0,31.8586,31.9334,31.8337,31.8835,338363.0
2018-04-26 10:00:00,38.41,38.53,38.36,38.52,237272.0,31.8835,31.9832,31.842,31.9749,237272.0
2018-04-26 10:10:00,38.53,38.56,38.4,38.41,203531.0,31.9832,32.0081,31.8752,31.8835,203531.0
2018-04-26 10:20:00,38.4,38.41,38.32,38.34,293952.0,31.8752,31.8835,31.8088,31.8254,293952.0
2018-04-26 10:30:00,38.34,38.35,38.3,38.34,209899.0,31.8254,31.8337,31.7922,31.8254,209899.0
2018-04-26 10:40:00,38.34,38.4,38.32,38.38,229277.0,31.8254,31.8752,31.8088,31.8586,229277.0
2018-04-26 10:50:00,38.38,38.5,38.37,38.49,122801.0,31.8586,31.9583,31.8503,31.95,122801.0
2018-04-26 11:00:00,38.48,38.51,38.44,38.45,130642.0,31.9417,31.9666,31.9085,31.9168,130642.0
2018-04-26 11:10:00,38.46,38.5,38.39,38.41,305193.0,31.9251,31.9583,31.8669,31.8835,305193.0
2018-04-26 11:20:00,38.4,38.43,38.36,38.38,158060.0,31.8752,31.9001,31.842,31.8586,158060.0
2018-04-26 11:30:00,38.38,38.4,38.32,38.33,94325.0,31.8586,31.8752,31.8088,31.8171,94325.0
2018-04-26 11:40:00,38.33,38.33,38.24,38.33,158727.0,31.8171,31.8171,31.7424,31.8171,158727.0
2018-04-26 11:50:00,38.32,38.33,38.14,38.19,188101.0,31.8088,31.8171,31.6594,31.7009,188101.0
2018-04-26 12:00:00,38.2,38.25,38.17,38.25,70423.0,31.7092,31.7507,31.6843,31.7507,70423.0
2018-04-26 12:10:00,38.24,38.29,38.2,38.29,98169.0,31.7424,31.7839,31.7092,31.7839,98169.0
2018-04-26 12:20:00,38.29,38.3,38.26,38.26,80687.0,31.7839,31.7922,31.759,31.759,80687.0
2018-04-26 12:30:00,38.27,38.28,38.22,38.22,76410.0,31.7673,31.7756,31.7258,31.7258,76410.0
2018-04-26 12:40:00,38.23,38.23,38.17,38.21,117269.0,31.7341,31.7341,31.6843,31.7175,117269.0
2018-04-26 12:50:00,38.22,38.24,38.2,38.2,60868.0,31.7258,31.7424,31.7092,31.7092,60868.0
2018-04-26 13:00:00,38.2,38.24,38.2,38.23,67143.0,31.7092,31.7424,31.7092,31.7341,67143.0
2018-04-26 13:10:00,38.23,38.24,38.18,38.2,162362.0,31.7341,31.7424,31.6926,31.7092,162362.0
2018-04-26 13:20:00,38.2,38.21,38.18,38.19,102215.0,31.7092,31.7175,31.6926,31.7009,102215.0
2018-04-26 13:30:00,38.18,38.23,38.14,38.14,84591.0,31.6926,31.7341,31.6594,31.6594,84591.0
2018-04-26 13:40:00,38.15,38.17,38.11,38.12,74400.0,31.6677,31.6843,31.6345,31.6428,74400.0
2018-04-26 13:50:00,38.12,38.16,38.11,38.15,62249.0,31.6428,31.676,31.6345,31.6677,62249.0
2018-04-26 14:00:00,38.14,38.16,38.12,38.14,61676.0,31.6594,31.676,31.6428,31.6594,61676.0
2018-04-26 14:10:00,38.14,38.17,38.14,38.17,78381.0,31.6594,31.6843,31.6594,31.6843,78381.0
2018-04-26 14:20:00,38.16,38.21,38.16,38.16,91819.0,31.676,31.7175,31.676,31.676,91819.0
2018-04-26 14:30:00,38.17,38.2,38.13,38.13,83155.0,31.6843,31.7092,31.6511,31.6511,83155.0
2018-04-26 14:40:00,38.13,38.22,38.13,38.21,92198.0,31.6511,31.7258,31.6511,31.7175,92198.0
2018-04-26 14:50:00,38.2,38.22,38.18,38.19,94844.0,31.7092,31.7258,31.6926,31.7009,94844.0
2018-04-26 15:00:00,38.2,38.21,38.14,38.15,102377.0,31.7092,31.7175,31.6594,31.6677,102377.0
2018-04-26 15:10:00,38.14,38.18,38.14,38.16,93567.0,31.6594,31.6926,31.6594,31.676,93567.0
2018-04-26 15:20:00,38.16,38.17,38.11,38.13,93382.0,31.676,31.6843,31.6345,31.6511,93382.0
2018-04-26 15:30:00,38.13,38.18,38.12,38.16,141956.0,31.6511,31.6926,31.6428,31.676,141956.0
2018-04-26 15:40:00,38.15,38.16,38.12,38.14,265229.0,31.6677,31.676,31.6428,31.6594,265229.0
2018-04-26 15:50:00,38.14,38.19,38.09,38.18,510708.0,31.6594,31.7009,31.6179,31.6926,510708.0
2018-04-27 09:30:00,38.74,38.74,38.3,38.34,352958.0,32.1575,32.1575,31.7922,31.8254,352958.0
2018-04-27 09:40:00,38.34,38.37,38.23,38.29,356015.0,31.8254,31.8503,31.7341,31.7839,356015.0
2018-04-27 09:50:00,38.29,38.29,38.13,38.18,338403.0,31.7839,31.7839,31.6511,31.6926,338403.0
2018-04-27 10:00:00,38.18,38.23,38.15,38.18,223473.0,31.6926,31.7341,31.6677,31.6926,223473.0
2018-04-27 10:10:00,38.19,38.25,38.14,38.18,258625.0,31.7009,31.7507,31.6594,31.6926,258625.0
2018-04-27 10:20:00,38.18,38.22,38.08,38.12,219145.0,31.6926,31.7258,31.6096,31.6428,219145.0
2018-04-27 10:30:00,38.12,38.15,38.08,38.11,184587.0,31.6428,31.6677,31.6096,31.6345,184587.0
2018-04-27 10:40:00,38.11,38.12,38.07,38.08,206115.0,31.6345,31.6428,31.6013,31.6096,206115.0
2018-04-27 10:50:00,38.08,38.09,37.99,38.09,261167.0,31.6096,31.6179,31.5349,31.6179,261167.0
2018-04-27 11:00:00,38.08,38.12,38.02,38.09,271694.0,31.6096,31.6428,31.5598,31.6179,271694.0
2018-04-27 11:10:00,38.09,38.21,38.08,38.19,201717.0,31.6179,31.7175,31.6096,31.7009,201717.0
2018-04-27 11:20:00,38.19,38.19,38.13,38.18,119458.0,31.7009,31.7009,31.6511,31.6926,119458.0
2018-04-27 11:30:00,38.17,38.2,38.11,38.2,135990.0,31.6843,31.7092,31.6345,31.7092,135990.0
2018-04-27 11:40:00,38.2,38.2,38.17,38.19,172045.0,31.7092,31.7092,31.6843,31.7009,172045.0
2018-04-27 11:50:00,38.19,38.25,38.15,38.22,271877.0,31.7009,31.7507,31.6677,31.7258,271877.0
2018-04-27 12:00:00,38.21,38.27,38.21,38.22,85751.0,31.7175,31.7673,31.7175,31.7258,85751.0
2018-04-27 12:10:00,38.22,38.26,38.21,38.21,87201.0,31.7258,31.759,31.7175,31.7175,87201.0
2018-04-27 12:20:00,38.22,38.22,38.17,38.18,133046.0,31.7258,31.7258,31.6843,31.6926,133046.0
2018-04-27 12:30:00,38.18,38.21,38.1,38.14,107634.0,31.6926,31.7175,31.6262,31.6594,107634.0
2018-04-27 12:40:00,38.15,38.22,38.13,38.19,75877.0,31.6677,31.7258,31.6511,31.7009,75877.0
2018-04-27 12:50:00,38.2,38.2,38.15,38.15,109710.0,31.7092,31.7092,31.6677,31.6677,109710.0
2018-04-27 13:00:00,38.15,38.17,38.14,38.16,91695.0,31.6677,31.6843,31.6594,31.676,91695.0
2018-04-27 13:10:00,38.16,38.2,38.16,38.19,117272.0,31.676,31.7092,31.676,31.7009,117272.0
2018-04-27 13:20:00,38.18,38.19,38.11,38.11,128492.0,31.6926,31.7009,31.6345,31.6345,128492.0
2018-04-27 13:30:00,38.12,38.14,38.1,38.13,90861.0,31.6428,31.6594,31.6262,31.6511,90861.0
2018-04-27 13:40:00,38.13,38.14,38.05,38.12,238413.0,31.6511,31.6594,31.5847,31.6428,238413.0
2018-04-27 13:50:00,38.12,38.15,38.11,38.14,156530.0,31.6428,31.6677,31.6345,31.6594,156530.0
2018-04-27 14:00:00,38.14,38.15,38.1,38.1,79058.0,31.6594,31.6677,31.6262,31.6262,79058.0
2018-04-27 14:10:00,38.11,38.17,38.1,38.15,143670.0,31.6345,31.6843,31.6262,31.6677,143670.0
2018-04-27 14:20:00,38.15,38.15,38.12,38.14,159363.0,31.6677,31.6677,31.6428,31.6594,159363.0
2018-04-27 14:30:00,38.13,38.16,38.1,38.13,148026.0,31.6511,31.676,31.6262,31.6511,148026.0
2018-04-27 14:40:00,38.13,38.16,38.12,38.15,152548.0,31.6511,31.676,31.6428,31.6677,152548.0
2018-04-27 14:50:00,38.14,38.16,38.11,38.12,91442.0,31.6594,31.676,31.6345,31.6428,91442.0
2018-04-27 15:00:00,38.12,38.13,38.09,38.11,138896.0,31.6428,31.6511,31.6179,31.6345,138896.0
2018-04-27 15:10:00,38.12,38.16,38.1,38.16,123381.0,31.6428,31.676,31.6262,31.676,123381.0
2018-04-27 15:20:00,38.16,38.18,38.12,38.13,151994.0,31.676,31.6926,31.6428,31.6511,151994.0
2018-04-27 15:30:00,38.13,38.2,38.11,38.2,230522.0,31.6511,31.7092,31.6345,31.7092,230522.0
2018-04-27 15:40:00,38.2,38.22,38.15,38.21,270327.0,31.7092,31.7258,31.6677,31.7175,270327.0
2018-04-27 15:50:00,38.22,38.22,38.15,38.17,469549.0,31.7258,31.7258,31.6677,31.6843,469549.0
2018-04-30 09:30:00,38.69,38.84,38.61,38.68,573204.0,32.116,32.2405,32.0496,32.1077,573204.0
2018-04-30 09:40:00,38.68,38.78,38.66,38.72,251856.0,32.1077,32.1907,32.0911,32.1409,251856.0
2018-04-30 09:50:00,38.72,38.76,38.66,38.66,171182.0,32.1409,32.1741,32.0911,32.0911,171182.0
2018-04-30 10:00:00,38.66,38.79,38.65,38.74,162661.0,32.0911,32.199,32.0828,32.1575,162661.0
2018-04-30 10:10:00,38.74,38.75,38.67,38.73,152036.0,32.1575,32.1658,32.0994,32.1492,152036.0
2018-04-30 10:20:00,38.72,38.82,38.65,38.73,238245.0,32.1409,32.2239,32.0828,32.1492,238245.0
2018-04-30 10:30:00,38.73,38.77,38.69,38.75,191429.0,32.1492,32.1824,32.116,32.1658,191429.0
2018-04-30 10:40:00,38.75,38.77,38.71,38.75,134022.0,32.1658,32.1824,32.1326,32.1658,134022.0
2018-04-30 10:50:00,38.76,38.77,38.73,38.73,75471.0,32.1741,32.1824,32.1492,32.1492,75471.0
2018-04-30 11:00:00,38.73,38.77,38.72,38.73,97630.0,32.1492,32.1824,32.1409,32.1492,97630.0
2018-04-30 11:10:00,38.73,38.77,38.72,38.73,102632.0,32.1492,32.1824,32.1409,32.1492,102632.0
2018-04-30 11:20:00,38.73,38.75,38.69,38.74,134859.0,32.1492,32.1658,32.116,32.1575,134859.0
2018-04-30 11:30:00,38.74,38.75,38.68,38.68,133193.0,32.1575,32.1658,32.1077,32.1077,133193.0
2018-04-30 11:40:00,38.68,38.71,38.58,38.58,148064.0,32.1077,32.1326,32.0247,32.0247,148064.0
2018-04-30 11:50:00,38.58,38.59,38.48,38.52,149939.0,32.0247,32.033,31.9417,31.9749,149939.0
2018-04-30 12:00:00,38.52,38.58,38.5,38.52,193525.0,31.9749,32.0247,31.9583,31.9749,193525.0
2018-04-30 12:10:00,38.52,38.54,38.47,38.5,183732.0,31.9749,31.9915,31.9334,31.9583,183732.0
2018-04-30 12:20:00,38.5,38.58,38.48,38.58,117627.0,31.9583,32.0247,31.9417,32.0247,117627.0
2018-04-30 12:30:00,38.57,38.58,38.53,38.56,84171.0,32.0164,32.0247,31.9832,32.0081,84171.0
2018-04-30 12:40:00,38.56,38.58,38.47,38.48,80196.0,32.0081,32.0247,31.9334,31.9417,80196.0
2018-04-30 12:50:00,38.48,38.5,38.41,38.5,96737.0,31.9417,31.9583,31.8835,31.9583,96737.0
2018-04-30 13:00:00,38.51,38.53,38.46,38.47,80145.0,31.9666,31.9832,31.9251,31.9334,80145.0
2018-04-30 13:10:00,38.47,38.49,38.42,38.47,78489.0,31.9334,31.95,31.8918,31.9334,78489.0
2018-04-30 13:20:00,38.46,38.52,38.44,38.51,142916.0,31.9251,31.9749,31.9085,31.9666,142916.0
2018-04-30 13:30:00,38.52,38.55,38.48,38.52,103374.0,31.9749,31.9998,31.9417,31.9749,103374.0
2018-04-30 13:40:00,38.52,38.53,38.49,38.52,105645.0,31.9749,31.9832,31.95,31.9749,105645.0
2018-04-30 13:50:00,38.52,38.54,38.49,38.54,83698.0,31.9749,31.9915,31.95,31.9915,83698.0
2018-04-30 14:00:00,38.54,38.54,38.42,38.44,139459.0,31.9915,31.9915,31.8918,31.9085,139459.0
2018-04-30 14:10:00,38.44,38.45,38.37,38.4,126813.0,31.9085,31.9168,31.8503,31.8752,126813.0
2018-04-30 14:20:00,38.41,38.48,38.4,38.42,126782.0,31.8835,31.9417,31.8752,31.8918,126782.0
2018-04-30 14:30:00,38.42,38.45,38.39,38.41,113854.0,31.8918,31.9168,31.8669,31.8835,113854.0
2018-04-30 14:40:00,38.41,38.43,38.38,38.41,92059.0,31.8835,31.9001,31.8586,31.8835,92059.0
2018-04-30 14:50:00,38.41,38.44,38.4,38.41,128135.0,31.8835,31.9085,31.8752,31.8835,128135.0
2018-04-30 15:00:00,38.41,38.42,38.38,38.39,164417.0,31.8835,31.8918,31.8586,31.8669,164417.0
2018-04-30 15:10:00,38.39,38.48,38.39,38.45,193432.0,31.8669,31.9417,31.8669,31.9168,193432.0
2018-04-30 15:20:00,38.45,38.47,38.38,38.44,169638.0,31.9168,31.9334,31.8586,31.9085,169638.0
2018-04-30 15:30:00,38.44,38.53,38.43,38.53,184540.0,31.9085,31.9832,31.9001,31.9832,184540.0
2018-04-30 15:40:00,38.52,38.55,38.48,38.55,323460.0,31.9749,31.9998,31.9417,31.9998,323460.0
2018-04-30 15:50:00,38.54,38.55,38.44,38.45,667652.0,31.9915,31.9998,31.9085,31.9168,667652.0
2018-05-01 09:30:00,38.34,38.42,38.28,38.31,417984.0,31.8254,31.8918,31.7756,31.8005,417984.0
2018-05-01 09:40:00,38.3,38.38,38.26,38.38,169010.0,31.7922,31.8586,31.759,31.8586,169010.0
2018-05-01 09:50:00,38.38,38.46,38.36,38.44,144613.0,31.8586,31.9251,31.842,31.9085,144613.0
2018-05-01 10:00:00,38.43,38.46,38.42,38.43,179540.0,31.9001,31.9251,31.8918,31.9001,179540.0
2018-05-01 10:10:00,38.43,38.51,38.41,38.48,98245.0,31.9001,31.9666,31.8835,31.9417,98245.0
2018-05-01 10:20:00,38.49,38.54,38.46,38.48,103795.0,31.95,31.9915,31.9251,31.9417,103795.0
2018-05-01 10:30:00,38.48,38.51,38.39,38.4,67078.0,31.9417,31.9666,31.8669,31.8752,67078.0
2018-05-01 10:40:00,38.4,38.43,38.38,38.4,62078.0,31.8752,31.9001,31.8586,31.8752,62078.0
2018-05-01 10:50:00,38.4,38.42,38.33,38.34,91705.0,31.8752,31.8918,31.8171,31.8254,91705.0
2018-05-01 11:00:00,38.34,38.35,38.29,38.35,139005.0,31.8254,31.8337,31.7839,31.8337,139005.0
2018-05-01 11:10:00,38.35,38.45,38.33,38.42,118685.0,31.8337,31.9168,31.8171,31.8918,118685.0
2018-05-01 11:20:00,38.43,38.45,38.38,38.43,85324.0,31.9001,31.9168,31.8586,31.9001,85324.0
2018-05-01 11:30:00,38.43,38.44,38.34,38.37,57505.0,31.9001,31.9085,31.8254,31.8503,57505.0
2018-05-01 11:40:00,38.38,38.42,38.33,38.34,73674.0,31.8586,31.8918,31.8171,31.8254,73674.0
2018-05-01 11:50:00,38.34,38.35,38.3,38.32,55139.0,31.8254,31.8337,31.7922,31.8088,55139.0
2018-05-01 12:00:00,38.32,38.4,38.31,38.38,62062.0,31.8088,31.8752,31.8005,31.8586,62062.0
2018-05-01 12:10:00,38.37,38.37,38.3,38.32,57161.0,31.8503,31.8503,31.7922,31.8088,57161.0
2018-05-01 12:20:00,38.33,38.37,38.29,38.36,53395.0,31.8171,31.8503,31.7839,31.842,53395.0
2018-05-01 12:30:00,38.37,38.38,38.32,38.33,31219.0,31.8503,31.8586,31.8088,31.8171,31219.0
2018-05-01 12:40:00,38.33,38.37,38.32,38.34,28119.0,31.8171,31.8503,31.8088,31.8254,28119.0
2018-05-01 12:50:00,38.34,38.39,38.31,38.36,49870.0,31.8254,31.8669,31.8005,31.842,49870.0
2018-05-01 13:00:00,38.37,38.37,38.3,38.32,35180.0,31.8503,31.8503,31.7922,31.8088,35180.0
2018-05-01 13:10:00,38.31,38.37,38.31,38.36,26387.0,31.8005,31.8503,31.8005,31.842,26387.0
2018-05-01 13:20:00,38.37,38.39,38.32,38.37,152650.0,31.8503,31.8669,31.8088,31.8503,152650.0
2018-05-01 13:30:00,38.38,38.42,38.37,38.41,98089.0,31.8586,31.8918,31.8503,31.8835,98089.0
2018-05-01 13:40:00,38.4,38.63,38.4,38.62,159134.0,31.8752,32.0662,31.8752,32.0579,159134.0
2018-05-01 13:50:00,38.62,38.69,38.61,38.69,57247.0,32.0579,32.116,32.0496,32.116,57247.0
2018-05-01 14:00:00,38.69,38.72,38.66,38.68,113726.0,32.116,32.1409,32.0911,32.1077,113726.0
2018-05-01 14:10:00,38.68,38.71,38.65,38.68,117786.0,32.1077,32.1326,32.0828,32.1077,117786.0
2018-05-01 14:20:00,38.68,38.77,38.67,38.77,111745.0,32.1077,32.1824,32.0994,32.1824,111745.0
2018-05-01 14:30:00,38.77,38.82,38.76,38.81,98118.0,32.1824,32.2239,32.1741,32.2156,98118.0
2018-05-01 14:40:00,38.81,38.89,38.79,38.85,160363.0,32.2156,32.282,32.199,32.2488,160363.0
2018-05-01 14:50:00,38.85,38.86,38.78,38.82,128152.0,32.2488,32.2571,32.1907,32.2239,128152.0
2018-05-01 15:00:00,38.81,38.83,38.77,38.79,114250.0,32.2156,32.2322,32.1824,32.199,114250.0
2018-05-01 15:10:00,38.79,38.79,38.73,38.73,106985.0,32.199,32.199,32.1492,32.1492,106985.0
2018-05-01 15:20:00,38.73,38.76,38.69,38.73,122541.0,32.1492,32.1741,32.116,32.1492,122541.0
2018-05-01 15:30:00,38.73,38.83,38.72,38.8,145279.0,32.1492,32.2322,32.1409,32.2073,145279.0
2018-05-01 15:40:00,38.8,38.85,38.8,38.85,177864.0,32.2073,32.2488,32.2073,32.2488,177864.0
2018-05-01 15:50:00,38.85,38.94,38.84,38.93,667523.0,32.2488,32.3235,32.2405,32.3152,667523.0
2018-05-02 09:30:00,38.6,38.6,38.25,38.27,507828.0,32.0413,32.0413,31.7507,31.7673,507828.0
2018-05-02 09:40:00,38.27,38.29,38.19,38.19,284465.0,31.7673,31.7839,31.7009,31.7009,284465.0
2018-05-02 09:50:00,38.19,38.19,37.94,37.97,343160.0,31.7009,31.7009,31.4934,31.5183,343160.0
2018-05-02 10:00:00,37.97,38.01,37.91,37.92,374675.0,31.5183,31.5515,31.4685,31.4768,374675.0
2018-05-02 10:10:00,37.92,37.94,37.87,37.94,394855.0,31.4768,31.4934,31.4353,31.4934,394855.0
2018-05-02 10:20:00,37.93,38.01,37.91,37.99,566415.0,31.4851,31.5515,31.4685,31.5349,566415.0
2018-05-02 10:30:00,37.98,38.13,37.98,38.11,541189.0,31.5266,31.6511,31.5266,31.6345,541189.0
2018-05-02 10:40:00,38.11,38.15,38.03,38.08,411167.0,31.6345,31.6677,31.5681,31.6096,411167.0
2018-05-02 10:50:00,38.08,38.13,38.03,38.05,168311.0,31.6096,31.6511,31.5681,31.5847,168311.0
2018-05-02 11:00:00,38.04,38.1,38.0,38.09,356576.0,31.5764,31.6262,31.5432,31.6179,356576.0
2018-05-02 11:10:00,38.09,38.12,38.06,38.08,241465.0,31.6179,31.6428,31.593,31.6096,241465.0
2018-05-02 11:20:00,38.08,38.08,37.99,38.01,158381.0,31.6096,31.6096,31.5349,31.5515,158381.0
2018-05-02 11:30:00,38.01,38.01,37.9,37.9,113388.0,31.5515,31.5515,31.4602,31.4602,113388.0
2018-05-02 11:40:00,37.91,37.91,37.76,37.76,167105.0,31.4685,31.4685,31.344,31.344,167105.0
2018-05-02 11:50:00,37.76,37.81,37.73,37.77,285246.0,31.344,31.3855,31.3191,31.3523,285246.0
2018-05-02 12:00:00,37.76,37.76,37.71,37.71,81847.0,31.344,31.344,31.3025,31.3025,81847.0
2018-05-02 12:10:00,37.72,37.8,37.71,37.77,331475.0,31.3108,31.3772,31.3025,31.3523,331475.0
2018-05-02 12:20:00,37.77,37.77,37.74,37.74,96096.0,31.3523,31.3523,31.3274,31.3274,96096.0
2018-05-02 12:30:00,37.75,37.76,37.73,37.73,173771.0,31.3357,31.344,31.3191,31.3191,173771.0
2018-05-02 12:40:00,37.74,37.77,37.69,37.72,260465.0,31.3274,31.3523,31.2859,31.3108,260465.0
2018-05-02 12:50:00,37.71,37.74,37.7,37.73,122404.0,31.3025,31.3274,31.2942,31.3191,122404.0
2018-05-02 13:00:00,37.72,37.74,37.71,37.72,104469.0,31.3108,31.3274,31.3025,31.3108,104469.0
2018-05-02 13:10:00,37.73,37.75,37.71,37.73,95911.0,31.3191,31.3357,31.3025,31.3191,95911.0
2018-05-02 13:20:00,37.73,37.74,37.73,37.73,55326.0,31.3191,31.3274,31.3191,31.3191,55326.0
2018-05-02 13:30:00,37.73,37.74,37.69,37.72,297801.0,31.3191,31.3274,31.2859,31.3108,297801.0
2018-05-02 13:40:00,37.72,37.73,37.69,37.7,145571.0,31.3108,31.3191,31.2859,31.2942,145571.0
2018-05-02 13:50:00,37.7,37.71,37.68,37.7,202101.0,31.2942,31.3025,31.2776,31.2942,202101.0
2018-05-02 14:00:00,37.7,37.81,37.65,37.79,363248.0,31.2942,31.3855,31.2527,31.3689,363248.0
2018-05-02 14:10:00,37.8,37.89,37.78,37.82,309766.0,31.3772,31.4519,31.3606,31.3938,309766.0
2018-05-02 14:20:00,37.83,37.85,37.72,37.8,268077.0,31.4021,31.4187,31.3108,31.3772,268077.0
2018-05-02 14:30:00,37.8,37.86,37.75,37.76,322681.0,31.3772,31.427,31.3357,31.344,322681.0
2018-05-02 14:40:00,37.75,37.85,37.75,37.83,298478.0,31.3357,31.4187,31.3357,31.4021,298478.0
2018-05-02 14:50:00,37.83,37.85,37.75,37.77,191571.0,31.4021,31.4187,31.3357,31.3523,191571.0
2018-05-02 15:00:00,37.77,37.82,37.75,37.82,148351.0,31.3523,31.3938,31.3357,31.3938,148351.0
2018-05-02 15:10:00,37.82,37.83,37.77,37.79,194248.0,31.3938,31.4021,31.3523,31.3689,194248.0
2018-05-02 15:20:00,37.79,37.79,37.72,37.76,271075.0,31.3689,31.3689,31.3108,31.344,271075.0
2018-05-02 15:30:00,37.76,37.81,37.75,37.75,399138.0,31.344,31.3855,31.3357,31.3357,399138.0
2018-05-02 15:40:00,37.75,37.78,37.74,37.76,392887.0,31.3357,31.3606,31.3274,31.344,392887.0
2018-05-02 15:50:00,37.75,37.78,37.75,37.76,718700.0,31.3357,31.3606,31.3357,31.344,718700.0
2018-05-03 09:30:00,37.55,37.59,37.41,37.54,397141.0,31.1697,31.2029,31.0535,31.1614,397141.0
2018-05-03 09:40:00,37.53,37.58,37.46,37.5,297492.0,31.1531,31.1946,31.095,31.1282,297492.0
2018-05-03 09:50:00,37.5,37.61,37.49,37.59,165560.0,31.1282,31.2195,31.1199,31.2029,165560.0
2018-05-03 10:00:00,37.59,37.63,37.53,37.6,161713.0,31.2029,31.2361,31.1531,31.2112,161713.0
2018-05-03 10:10:00,37.6,37.62,37.51,37.52,104459.0,31.2112,31.2278,31.1365,31.1448,104459.0
2018-05-03 10:20:00,37.52,37.53,37.41,37.47,201657.0,31.1448,31.1531,31.0535,31.1033,201657.0
2018-05-03 10:30:00,37.46,37.48,37.34,37.38,252136.0,31.095,31.1116,30.9954,31.0286,252136.0
2018-05-03 10:40:00,37.37,37.46,37.35,37.4,184868.0,31.0203,31.095,31.0037,31.0452,184868.0
2018-05-03 10:50:00,37.4,37.41,37.3,37.32,174059.0,31.0452,31.0535,30.9622,30.9788,174059.0
2018-05-03 11:00:00,37.33,37.37,37.3,37.37,135971.0,30.9871,31.0203,30.9622,31.0203,135971.0
2018-05-03 11:10:00,37.36,37.42,37.35,37.41,165702.0,31.012,31.0618,31.0037,31.0535,165702.0
2018-05-03 11:20:00,37.4,37.42,37.31,37.32,176447.0,31.0452,31.0618,30.9705,30.9788,176447.0
2018-05-03 11:30:00,37.32,37.38,37.3,37.34,161280.0,30.9788,31.0286,30.9622,30.9954,161280.0
2018-05-03 11:40:00,37.34,37.42,37.3,37.42,202281.0,30.9954,31.0618,30.9622,31.0618,202281.0
2018-05-03 11:50:00,37.43,37.48,37.4,37.45,103213.0,31.0701,31.1116,31.0452,31.0867,103213.0
2018-05-03 12:00:00,37.46,37.56,37.46,37.55,147355.0,31.095,31.178,31.095,31.1697,147355.0
2018-05-03 12:10:00,37.55,37.58,37.5,37.57,217333.0,31.1697,31.1946,31.1282,31.1863,217333.0
2018-05-03 12:20:00,37.57,37.62,37.55,37.56,162904.0,31.1863,31.2278,31.1697,31.178,162904.0
2018-05-03 12:30:00,37.56,37.72,37.56,37.71,152965.0,31.178,31.3108,31.178,31.3025,152965.0
2018-05-03 12:40:00,37.71,37.84,37.7,37.84,245897.0,31.3025,31.4104,31.2942,31.4104,245897.0
2018-05-03 12:50:00,37.83,37.96,37.8,37.94,127990.0,31.4021,31.51,31.3772,31.4934,127990.0
2018-05-03 13:00:00,37.93,37.95,37.83,37.87,84323.0,31.4851,31.5017,31.4021,31.4353,84323.0
2018-05-03 13:10:00,37.87,37.94,37.85,37.91,137332.0,31.4353,31.4934,31.4187,31.4685,137332.0
2018-05-03 13:20:00,37.91,37.93,37.83,37.85,79997.0,31.4685,31.4851,31.4021,31.4187,79997.0
2018-05-03 13:30:00,37.84,38.06,37.84,38.04,188090.0,31.4104,31.593,31.4104,31.5764,188090.0
2018-05-03 13:40:00,38.04,38.06,37.97,37.99,120464.0,31.5764,31.593,31.5183,31.5349,120464.0
2018-05-03 13:50:00,37.98,38.01,37.94,37.96,56122.0,31.5266,31.5515,31.4934,31.51,56122.0
2018-05-03 14:00:00,37.96,38.04,37.92,38.04,87526.0,31.51,31.5764,31.4768,31.5764,87526.0
2018-05-03 14:10:00,38.03,38.04,37.95,37.98,66552.0,31.5681,31.5764,31.5017,31.5266,66552.0
2018-05-03 14:20:00,37.98,37.99,37.91,37.96,91183.0,31.5266,31.5349,31.4685,31.51,91183.0
2018-05-03 14:30:00,37.98,38.16,37.96,38.16,151031.0,31.5266,31.676,31.51,31.676,151031.0
2018-05-03 14:40:00,38.16,38.19,38.1,38.11,237946.0,31.676,31.7009,31.6262,31.6345,237946.0
2018-05-03 14:50:00,38.1,38.14,38.07,38.08,169964.0,31.6262,31.6594,31.6013,31.6096,169964.0
2018-05-03 15:00:00,38.09,38.15,38.07,38.07,75271.0,31.6179,31.6677,31.6013,31.6013,75271.0
2018-05-03 15:10:00,38.06,38.15,38.06,38.13,143893.0,31.593,31.6677,31.593,31.6511,143893.0
2018-05-03 15:20:00,38.13,38.13,38.08,38.13,64516.0,31.6511,31.6511,31.6096,31.6511,64516.0
2018-05-03 15:30:00,38.13,38.17,38.11,38.12,204111.0,31.6511,31.6843,31.6345,31.6428,204111.0
2018-05-03 15:40:00,38.12,38.13,38.01,38.01,185602.0,31.6428,31.6511,31.5515,31.5515,185602.0
2018-05-03 15:50:00,38.01,38.11,38.0,38.1,430491.0,31.5515,31.6345,31.5432,31.6262,430491.0
2018-05-04 09:30:00,38.0,38.19,37.94,38.16,303829.0,31.5432,31.7009,31.4934,31.676,303829.0
2018-05-04 09:40:00,38.16,38.2,38.1,38.15,614443.0,31.676,31.7092,31.6262,31.6677,614443.0
2018-05-04 09:50:00,38.14,38.15,38.04,38.1,148316.0,31.6594,31.6677,31.5764,31.6262,148316.0
2018-05-04 10:00:00,38.1,38.1,38.02,38.07,142532.0,31.6262,31.6262,31.5598,31.6013,142532.0
2018-05-04 10:10:00,38.07,38.22,38.04,38.19,369604.0,31.6013,31.7258,31.5764,31.7009,369604.0
2018-05-04 10:20:00,38.19,38.37,38.18,38.35,212274.0,31.7009,31.8503,31.6926,31.8337,212274.0
2018-05-04 10:30:00,38.35,38.43,38.34,38.39,179649.0,31.8337,31.9001,31.8254,31.8669,179649.0
2018-05-04 10:40:00,38.39,38.41,38.31,38.31,168555.0,31.8669,31.8835,31.8005,31.8005,168555.0
2018-05-04 10:50:00,38.31,38.35,38.24,38.24,138701.0,31.8005,31.8337,31.7424,31.7424,138701.0
2018-05-04 11:00:00,38.25,38.38,38.24,38.33,128707.0,31.7507,31.8586,31.7424,31.8171,128707.0
2018-05-04 11:10:00,38.34,38.36,38.32,38.33,48199.0,31.8254,31.842,31.8088,31.8171,48199.0
2018-05-04 11:20:00,38.34,38.39,38.33,38.39,118155.0,31.8254,31.8669,31.8171,31.8669,118155.0
2018-05-04 11:30:00,38.39,38.41,38.37,38.39,102629.0,31.8669,31.8835,31.8503,31.8669,102629.0
2018-05-04 11:40:00,38.39,38.43,38.35,38.43,138625.0,31.8669,31.9001,31.8337,31.9001,138625.0
2018-05-04 11:50:00,38.43,38.53,38.43,38.49,233112.0,31.9001,31.9832,31.9001,31.95,233112.0
2018-05-04 12:00:00,38.49,38.49,38.43,38.45,102781.0,31.95,31.95,31.9001,31.9168,102781.0
2018-05-04 12:10:00,38.46,38.48,38.42,38.47,134957.0,31.9251,31.9417,31.8918,31.9334,134957.0
2018-05-04 12:20:00,38.47,38.51,38.45,38.48,64915.0,31.9334,31.9666,31.9168,31.9417,64915.0
2018-05-04 12:30:00,38.48,38.57,38.48,38.57,97530.0,31.9417,32.0164,31.9417,32.0164,97530.0
2018-05-04 12:40:00,38.57,38.58,38.53,38.54,69227.0,32.0164,32.0247,31.9832,31.9915,69227.0
2018-05-04 12:50:00,38.54,38.55,38.5,38.53,75566.0,31.9915,31.9998,31.9583,31.9832,75566.0
2018-05-04 13:00:00,38.54,38.56,38.51,38.53,62141.0,31.9915,32.0081,31.9666,31.9832,62141.0
2018-05-04 13:10:00,38.54,38.55,38.47,38.48,67077.0,31.9915,31.9998,31.9334,31.9417,67077.0
2018-05-04 13:20:00,38.47,38.49,38.46,38.49,75989.0,31.9334,31.95,31.9251,31.95,75989.0
2018-05-04 13:30:00,38.48,38.52,38.47,38.51,76703.0,31.9417,31.9749,31.9334,31.9666,76703.0
2018-05-04 13:40:00,38.5,38.55,38.49,38.54,61020.0,31.9583,31.9998,31.95,31.9915,61020.0
2018-05-04 13:50:00,38.54,38.59,38.53,38.59,85732.0,31.9915,32.033,31.9832,32.033,85732.0
2018-05-04 14:00:00,38.58,38.63,38.57,38.62,106079.0,32.0247,32.0662,32.0164,32.0579,106079.0
2018-05-04 14:10:00,38.61,38.62,38.57,38.59,54102.0,32.0496,32.0579,32.0164,32.033,54102.0
2018-05-04 14:20:00,38.59,38.66,38.58,38.61,227363.0,32.033,32.0911,32.0247,32.0496,227363.0
2018-05-04 14:30:00,38.61,38.62,38.57,38.61,104049.0,32.0496,32.0579,32.0164,32.0496,104049.0
2018-05-04 14:40:00,38.6,38.64,38.58,38.59,115150.0,32.0413,32.0745,32.0247,32.033,115150.0
2018-05-04 14:50:00,38.59,38.6,38.54,38.55,101361.0,32.033,32.0413,31.9915,31.9998,101361.0
2018-05-04 15:00:00,38.54,38.61,38.53,38.56,74492.0,31.9915,32.0496,31.9832,32.0081,74492.0
2018-05-04 15:10:00,38.56,38.57,38.53,38.55,84598.0,32.0081,32.0164,31.9832,31.9998,84598.0
2018-05-04 15:20:00,38.55,38.57,38.52,38.57,100829.0,31.9998,32.0164,31.9749,32.0164,100829.0
2018-05-04 15:30:00,38.57,38.63,38.56,38.61,159948.0,32.0164,32.0662,32.0081,32.0496,159948.0
2018-05-04 15:40:00,38.6,38.62,38.58,38.59,227859.0,32.0413,32.0579,32.0247,32.033,227859.0
2018-05-04 15:50:00,38.58,38.62,38.55,38.58,764183.0,32.0247,32.0579,31.9998,32.0247,764183.0
2018-05-07 09:30:00,38.43,38.47,38.24,38.27,294961.0,31.9001,31.9334,31.7424,31.7673,294961.0
2018-05-07 09:40:00,38.27,38.38,38.23,38.36,154562.0,31.7673,31.8586,31.7341,31.842,154562.0
2018-05-07 09:50:00,38.35,38.49,38.34,38.46,197980.0,31.8337,31.95,31.8254,31.9251,197980.0
2018-05-07 10:00:00,38.46,38.55,38.43,38.52,227354.0,31.9251,31.9998,31.9001,31.9749,227354.0
2018-05-07 10:10:00,38.52,38.55,38.5,38.52,121447.0,31.9749,31.9998,31.9583,31.9749,121447.0
2018-05-07 10:20:00,38.51,38.54,38.47,38.54,148311.0,31.9666,31.9915,31.9334,31.9915,148311.0
2018-05-07 10:30:00,38.54,38.54,38.42,38.44,86100.0,31.9915,31.9915,31.8918,31.9085,86100.0
2018-05-07 10:40:00,38.44,38.5,38.42,38.47,65977.0,31.9085,31.9583,31.8918,31.9334,65977.0
2018-05-07 10:50:00,38.46,38.51,38.45,38.48,61928.0,31.9251,31.9666,31.9168,31.9417,61928.0
2018-05-07 11:00:00,38.48,38.5,38.45,38.47,56197.0,31.9417,31.9583,31.9168,31.9334,56197.0
2018-05-07 11:10:00,38.47,38.5,38.46,38.48,51692.0,31.9334,31.9583,31.9251,31.9417,51692.0
2018-05-07 11:20:00,38.47,38.58,38.45,38.53,291525.0,31.9334,32.0247,31.9168,31.9832,291525.0
2018-05-07 11:30:00,38.53,38.55,38.48,38.48,61044.0,31.9832,31.9998,31.9417,31.9417,61044.0
2018-05-07 11:40:00,38.48,38.52,38.46,38.5,71439.0,31.9417,31.9749,31.9251,31.9583,71439.0
2018-05-07 11:50:00,38.5,38.56,38.48,38.55,41720.0,31.9583,32.0081,31.9417,31.9998,41720.0
2018-05-07 12:00:00,38.56,38.6,38.53,38.57,54977.0,32.0081,32.0413,31.9832,32.0164,54977.0
2018-05-07 12:10:00,38.57,38.59,38.55,38.58,35296.0,32.0164,32.033,31.9998,32.0247,35296.0
2018-05-07 12:20:00,38.58,38.59,38.53,38.55,48071.0,32.0247,32.033,31.9832,31.9998,48071.0
2018-05-07 12:30:00,38.55,38.56,38.53,38.54,44436.0,31.9998,32.0081,31.9832,31.9915,44436.0
2018-05-07 12:40:00,38.54,38.54,38.47,38.5,55895.0,31.9915,31.9915,31.9334,31.9583,55895.0
2018-05-07 12:50:00,38.49,38.52,38.48,38.51,49068.0,31.95,31.9749,31.9417,31.9666,49068.0
2018-05-07 13:00:00,38.51,38.53,38.46,38.47,45138.0,31.9666,31.9832,31.9251,31.9334,45138.0
2018-05-07 13:10:00,38.46,38.56,38.46,38.56,230199.0,31.9251,32.0081,31.9251,32.0081,230199.0
2018-05-07 13:20:00,38.56,38.59,38.56,38.57,36093.0,32.0081,32.033,32.0081,32.0164,36093.0
2018-05-07 13:30:00,38.58,38.6,38.56,38.58,34209.0,32.0247,32.0413,32.0081,32.0247,34209.0
2018-05-07 13:40:00,38.57,38.59,38.55,38.56,48508.0,32.0164,32.033,31.9998,32.0081,48508.0
2018-05-07 13:50:00,38.56,38.58,38.55,38.58,38541.0,32.0081,32.0247,31.9998,32.0247,38541.0
2018-05-07 14:00:00,38.58,38.59,38.57,38.59,32502.0,32.0247,32.033,32.0164,32.033,32502.0
2018-05-07 14:10:00,38.59,38.6,38.57,38.59,46096.0,32.033,32.0413,32.0164,32.033,46096.0
2018-05-07 14:20:00,38.59,38.65,38.58,38.64,101266.0,32.033,32.0828,32.0247,32.0745,101266.0
2018-05-07 14:30:00,38.64,38.64,38.59,38.61,71039.0,32.0745,32.0745,32.033,32.0496,71039.0
2018-05-07 14:40:00,38.61,38.62,38.55,38.55,70511.0,32.0496,32.0579,31.9998,31.9998,70511.0
2018-05-07 14:50:00,38.55,38.56,38.5,38.54,51621.0,31.9998,32.0081,31.9583,31.9915,51621.0
2018-05-07 15:00:00,38.55,38.58,38.54,38.55,82002.0,31.9998,32.0247,31.9915,31.9998,82002.0
2018-05-07 15:10:00,38.56,38.56,38.44,38.48,88662.0,32.0081,32.0081,31.9085,31.9417,88662.0
2018-05-07 15:20:00,38.48,38.48,38.41,38.48,90406.0,31.9417,31.9417,31.8835,31.9417,90406.0
2018-05-07 15:30:00,38.48,38.54,38.47,38.51,102849.0,31.9417,31.9915,31.9334,31.9666,102849.0
2018-05-07 15:40:00,38.51,38.52,38.46,38.51,150277.0,31.9666,31.9749,31.9251,31.9666,150277.0
2018-05-07 15:50:00,38.52,38.52,38.44,38.44,356101.0,31.9749,31.9749,31.9085,31.9085,356101.0
2018-05-08 09:30:00,38.98,39.26,38.94,39.12,564815.0,32.3567,32.5891,32.3235,32.4729,564815.0
2018-05-08 09:40:00,39.12,39.17,39.03,39.15,336761.0,32.4729,32.5144,32.3982,32.4978,336761.0
2018-05-08 09:50:00,39.15,39.17,39.04,39.09,218955.0,32.4978,32.5144,32.4065,32.448,218955.0
2018-05-08 10:00:00,39.1,39.14,39.04,39.09,243404.0,32.4563,32.4895,32.4065,32.448,243404.0
2018-05-08 10:10:00,39.08,39.13,39.04,39.12,207339.0,32.4397,32.4812,32.4065,32.4729,207339.0
2018-05-08 10:20:00,39.12,39.13,39.06,39.08,245485.0,32.4729,32.4812,32.4231,32.4397,245485.0
2018-05-08 10:30:00,39.08,39.21,39.07,39.2,354435.0,32.4397,32.5476,32.4314,32.5393,354435.0
2018-05-08 10:40:00,39.2,39.28,39.2,39.22,283634.0,32.5393,32.6057,32.5393,32.5559,283634.0
2018-05-08 10:50:00,39.22,39.29,39.18,39.23,216315.0,32.5559,32.614,32.5227,32.5642,216315.0
2018-05-08 11:00:00,39.22,39.28,39.21,39.25,236352.0,32.5559,32.6057,32.5476,32.5808,236352.0
2018-05-08 11:10:00,39.24,39.38,39.24,39.34,217577.0,32.5725,32.6887,32.5725,32.6555,217577.0
2018-05-08 11:20:00,39.34,39.35,39.25,39.29,171103.0,32.6555,32.6638,32.5808,32.614,171103.0
2018-05-08 11:30:00,39.28,39.3,39.21,39.22,194989.0,32.6057,32.6223,32.5476,32.5559,194989.0
2018-05-08 11:40:00,39.22,39.32,39.21,39.32,104063.0,32.5559,32.6389,32.5476,32.6389,104063.0
2018-05-08 11:50:00,39.32,39.37,39.28,39.3,201813.0,32.6389,32.6804,32.6057,32.6223,201813.0
2018-05-08 12:00:00,39.29,39.33,39.27,39.3,88030.0,32.614,32.6472,32.5974,32.6223,88030.0
2018-05-08 12:10:00,39.29,39.3,39.23,39.27,117959.0,32.614,32.6223,32.5642,32.5974,117959.0
2018-05-08 12:20:00,39.27,39.27,39.22,39.23,67470.0,32.5974,32.5974,32.5559,32.5642,67470.0
2018-05-08 12:30:00,39.23,39.25,39.21,39.23,53430.0,32.5642,32.5808,32.5476,32.5642,53430.0
2018-05-08 12:40:00,39.23,39.26,39.2,39.21,77016.0,32.5642,32.5891,32.5393,32.5476,77016.0
2018-05-08 12:50:00,39.21,39.22,39.16,39.19,97456.0,32.5476,32.5559,32.5061,32.531,97456.0
2018-05-08 13:00:00,39.18,39.23,39.17,39.2,78974.0,32.5227,32.5642,32.5144,32.5393,78974.0
2018-05-08 13:10:00,39.2,39.21,39.17,39.19,63726.0,32.5393,32.5476,32.5144,32.531,63726.0
2018-05-08 13:20:00,39.19,39.28,39.18,39.27,103158.0,32.531,32.6057,32.5227,32.5974,103158.0
2018-05-08 13:30:00,39.27,39.29,39.25,39.26,83215.0,32.5974,32.614,32.5808,32.5891,83215.0
2018-05-08 13:40:00,39.25,39.3,39.25,39.29,72359.0,32.5808,32.6223,32.5808,32.614,72359.0
2018-05-08 13:50:00,39.29,39.3,39.23,39.23,176081.0,32.614,32.6223,32.5642,32.5642,176081.0
2018-05-08 14:00:00,39.23,39.3,39.22,39.3,162046.0,32.5642,32.6223,32.5559,32.6223,162046.0
2018-05-08 14:10:00,39.29,39.31,39.22,39.26,157352.0,32.614,32.6306,32.5559,32.5891,157352.0
2018-05-08 14:20:00,39.25,39.33,39.22,39.26,121521.0,32.5808,32.6472,32.5559,32.5891,121521.0
2018-05-08 14:30:00,39.26,39.27,39.21,39.23,126167.0,32.5891,32.5974,32.5476,32.5642,126167.0
2018-05-08 14:40:00,39.22,39.22,39.14,39.19,124749.0,32.5559,32.5559,32.4895,32.531,124749.0
2018-05-08 14:50:00,39.18,39.24,39.17,39.19,70409.0,32.5227,32.5725,32.5144,32.531,70409.0
2018-05-08 15:00:00,39.19,39.25,39.16,39.23,81752.0,32.531,32.5808,32.5061,32.5642,81752.0
2018-05-08 15:10:00,39.22,39.23,39.18,39.21,120505.0,32.5559,32.5642,32.5227,32.5476,120505.0
2018-05-08 15:20:00,39.22,39.25,39.2,39.23,109279.0,32.5559,32.5808,32.5393,32.5642,109279.0
2018-05-08 15:30:00,39.23,39.24,39.2,39.22,158732.0,32.5642,32.5725,32.5393,32.5559,158732.0
2018-05-08 15:40:00,39.22,39.25,39.16,39.16,251426.0,32.5559,32.5808,32.5061,32.5061,251426.0
2018-05-08 15:50:00,39.17,39.23,39.16,39.19,703442.0,32.5144,32.5642,32.5061,32.531,703442.0
2018-05-09 09:30:00,39.37,39.46,39.28,39.35,456630.0,32.6804,32.7551,32.6057,32.6638,456630.0
2018-05-09 09:40:00,39.35,39.45,39.35,39.44,193910.0,32.6638,32.7468,32.6638,32.7385,193910.0
2018-05-09 09:50:00,39.44,39.45,39.35,39.36,130026.0,32.7385,32.7468,32.6638,32.6721,130026.0
2018-05-09 10:00:00,39.35,39.4,39.33,39.34,209823.0,32.6638,32.7053,32.6472,32.6555,209823.0
2018-05-09 10:10:00,39.34,39.38,39.33,39.38,140397.0,32.6555,32.6887,32.6472,32.6887,140397.0
2018-05-09 10:20:00,39.38,39.44,39.29,39.29,152359.0,32.6887,32.7385,32.614,32.614,152359.0
2018-05-09 10:30:00,39.29,39.31,39.24,39.27,205693.0,32.614,32.6306,32.5725,32.5974,205693.0
2018-05-09 10:40:00,39.27,39.3,39.26,39.26,87082.0,32.5974,32.6223,32.5891,32.5891,87082.0
2018-05-09 10:50:00,39.27,39.27,39.16,39.19,167509.0,32.5974,32.5974,32.5061,32.531,167509.0
2018-05-09 11:00:00,39.19,39.23,39.17,39.23,182664.0,32.531,32.5642,32.5144,32.5642,182664.0
2018-05-09 11:10:00,39.22,39.25,39.21,39.22,124042.0,32.5559,32.5808,32.5476,32.5559,124042.0
2018-05-09 11:20:00,39.21,39.24,39.17,39.19,108821.0,32.5476,32.5725,32.5144,32.531,108821.0
2018-05-09 11:30:00,39.19,39.19,39.17,39.18,49807.0,32.531,32.531,32.5144,32.5227,49807.0
2018-05-09 11:40:00,39.19,39.23,39.17,39.23,55880.0,32.531,32.5642,32.5144,32.5642,55880.0
2018-05-09 11:50:00,39.23,39.23,39.2,39.21,52829.0,32.5642,32.5642,32.5393,32.5476,52829.0
2018-05-09 12:00:00,39.21,39.23,39.2,39.2,45330.0,32.5476,32.5642,32.5393,32.5393,45330.0
2018-05-09 12:10:00,39.2,39.21,39.19,39.2,58442.0,32.5393,32.5476,32.531,32.5393,58442.0
2018-05-09 12:20:00,39.2,39.29,39.19,39.26,62728.0,32.5393,32.614,32.531,32.5891,62728.0
2018-05-09 12:30:00,39.26,39.29,39.19,39.19,60857.0,32.5891,32.614,32.531,32.531,60857.0
2018-05-09 12:40:00,39.2,39.25,39.19,39.25,41802.0,32.5393,32.5808,32.531,32.5808,41802.0
2018-05-09 12:50:00,39.25,39.25,39.22,39.24,48127.0,32.5808,32.5808,32.5559,32.5725,48127.0
2018-05-09 13:00:00,39.24,39.25,39.22,39.23,31254.0,32.5725,32.5808,32.5559,32.5642,31254.0
2018-05-09 13:10:00,39.23,39.24,39.18,39.2,58120.0,32.5642,32.5725,32.5227,32.5393,58120.0
2018-05-09 13:20:00,39.2,39.23,39.19,39.22,39346.0,32.5393,32.5642,32.531,32.5559,39346.0
2018-05-09 13:30:00,39.22,39.26,39.22,39.25,173904.0,32.5559,32.5891,32.5559,32.5808,173904.0
2018-05-09 13:40:00,39.25,39.31,39.23,39.31,89735.0,32.5808,32.6306,32.5642,32.6306,89735.0
2018-05-09 13:50:00,39.31,39.35,39.29,39.3,88308.0,32.6306,32.6638,32.614,32.6223,88308.0
2018-05-09 14:00:00,39.29,39.3,39.27,39.29,42594.0,32.614,32.6223,32.5974,32.614,42594.0
2018-05-09 14:10:00,39.29,39.35,39.29,39.33,72166.0,32.614,32.6638,32.614,32.6472,72166.0
2018-05-09 14:20:00,39.33,39.36,39.31,39.33,85447.0,32.6472,32.6721,32.6306,32.6472,85447.0
2018-05-09 14:30:00,39.33,39.38,39.32,39.35,86817.0,32.6472,32.6887,32.6389,32.6638,86817.0
2018-05-09 14:40:00,39.36,39.4,39.35,39.39,119889.0,32.6721,32.7053,32.6638,32.697,119889.0
2018-05-09 14:50:00,39.39,39.42,39.37,39.38,110516.0,32.697,32.7219,32.6804,32.6887,110516.0
2018-05-09 15:00:00,39.37,39.38,39.33,39.34,85587.0,32.6804,32.6887,32.6472,32.6555,85587.0
2018-05-09 15:10:00,39.34,39.35,39.32,39.34,85006.0,32.6555,32.6638,32.6389,32.6555,85006.0
2018-05-09 15:20:00,39.33,39.34,39.3,39.3,74002.0,32.6472,32.6555,32.6223,32.6223,74002.0
2018-05-09 15:30:00,39.31,39.33,39.29,39.33,129805.0,32.6306,32.6472,32.614,32.6472,129805.0
2018-05-09 15:40:00,39.33,39.33,39.29,39.3,212918.0,32.6472,32.6472,32.614,32.6223,212918.0
2018-05-09 15:50:00,39.31,39.38,39.3,39.36,542014.0,32.6306,32.6887,32.6223,32.6721,542014.0
2018-05-10 09:30:00,39.57,39.62,39.46,39.46,613240.0,32.8464,32.8879,32.7551,32.7551,613240.0
2018-05-10 09:40:00,39.47,39.5,39.44,39.45,153891.0,32.7634,32.7883,32.7385,32.7468,153891.0
2018-05-10 09:50:00,39.45,39.54,39.43,39.53,449846.0,32.7468,32.8215,32.7302,32.8132,449846.0
2018-05-10 10:00:00,39.54,39.55,39.5,39.53,111941.0,32.8215,32.8298,32.7883,32.8132,111941.0
2018-05-10 10:10:00,39.53,39.56,39.51,39.52,101040.0,32.8132,32.8381,32.7966,32.8049,101040.0
2018-05-10 10:20:00,39.52,39.58,39.52,39.57,214037.0,32.8049,32.8547,32.8049,32.8464,214037.0
2018-05-10 10:30:00,39.57,39.62,39.57,39.6,301664.0,32.8464,32.8879,32.8464,32.8713,301664.0
2018-05-10 10:40:00,39.6,39.65,39.59,39.65,102279.0,32.8713,32.9129,32.863,32.9129,102279.0
2018-05-10 10:50:00,39.65,39.65,39.62,39.64,99538.0,32.9129,32.9129,32.8879,32.9046,99538.0
2018-05-10 11:00:00,39.64,39.71,39.63,39.67,164764.0,32.9046,32.9627,32.8963,32.9295,164764.0
2018-05-10 11:10:00,39.66,39.78,39.66,39.76,97288.0,32.9212,33.0208,32.9212,33.0042,97288.0
2018-05-10 11:20:00,39.76,39.77,39.71,39.76,359524.0,33.0042,33.0125,32.9627,33.0042,359524.0
2018-05-10 11:30:00,39.75,39.79,39.73,39.79,128204.0,32.9959,33.0291,32.9793,33.0291,128204.0
2018-05-10 11:40:00,39.79,39.79,39.74,39.76,279433.0,33.0291,33.0291,32.9876,33.0042,279433.0
2018-05-10 11:50:00,39.77,39.77,39.72,39.72,98809.0,33.0125,33.0125,32.971,32.971,98809.0
2018-05-10 12:00:00,39.73,39.77,39.71,39.77,105872.0,32.9793,33.0125,32.9627,33.0125,105872.0
2018-05-10 12:10:00,39.77,39.8,39.75,39.8,99012.0,33.0125,33.0374,32.9959,33.0374,99012.0
2018-05-10 12:20:00,39.8,39.85,39.79,39.84,224281.0,33.0374,33.0789,33.0291,33.0706,224281.0
2018-05-10 12:30:00,39.83,39.87,39.82,39.87,68855.0,33.0623,33.0955,33.054,33.0955,68855.0
2018-05-10 12:40:00,39.87,39.87,39.84,39.85,54887.0,33.0955,33.0955,33.0706,33.0789,54887.0
2018-05-10 12:50:00,39.85,39.87,39.84,39.84,77267.0,33.0789,33.0955,33.0706,33.0706,77267.0
2018-05-10 13:00:00,39.84,39.86,39.83,39.84,61742.0,33.0706,33.0872,33.0623,33.0706,61742.0
2018-05-10 13:10:00,39.84,39.84,39.82,39.83,194762.0,33.0706,33.0706,33.054,33.0623,194762.0
2018-05-10 13:20:00,39.83,39.84,39.8,39.8,60295.0,33.0623,33.0706,33.0374,33.0374,60295.0
2018-05-10 13:30:00,39.8,39.83,39.78,39.79,111045.0,33.0374,33.0623,33.0208,33.0291,111045.0
2018-05-10 13:40:00,39.79,39.79,39.72,39.73,78924.0,33.0291,33.0291,32.971,32.9793,78924.0
2018-05-10 13:50:00,39.72,39.77,39.72,39.73,81457.0,32.971,33.0125,32.971,32.9793,81457.0
2018-05-10 14:00:00,39.74,39.75,39.68,39.75,121761.0,32.9876,32.9959,32.9378,32.9959,121761.0
2018-05-10 14:10:00,39.75,39.81,39.74,39.79,412707.0,32.9959,33.0457,32.9876,33.0291,412707.0
2018-05-10 14:20:00,39.79,39.81,39.77,39.8,104482.0,33.0291,33.0457,33.0125,33.0374,104482.0
2018-05-10 14:30:00,39.81,39.82,39.75,39.75,118965.0,33.0457,33.054,32.9959,32.9959,118965.0
2018-05-10 14:40:00,39.75,39.77,39.73,39.76,71912.0,32.9959,33.0125,32.9793,33.0042,71912.0
2018-05-10 14:50:00,39.77,39.8,39.76,39.8,172557.0,33.0125,33.0374,33.0042,33.0374,172557.0
2018-05-10 15:00:00,39.8,39.82,39.78,39.8,127446.0,33.0374,33.054,33.0208,33.0374,127446.0
2018-05-10 15:10:00,39.81,39.81,39.77,39.8,174710.0,33.0457,33.0457,33.0125,33.0374,174710.0
2018-05-10 15:20:00,39.8,39.8,39.77,39.78,199168.0,33.0374,33.0374,33.0125,33.0208,199168.0
2018-05-10 15:30:00,39.78,39.79,39.72,39.72,204615.0,33.0208,33.0291,32.971,32.971,204615.0
2018-05-10 15:40:00,39.72,39.76,39.72,39.76,323071.0,32.971,33.0042,32.971,33.0042,323071.0
2018-05-10 15:50:00,39.76,39.78,39.75,39.78,600621.0,33.0042,33.0208,32.9959,33.0208,600621.0
2018-05-11 09:30:00,40.04,40.18,40.0,40.09,483526.0,33.2366,33.3528,33.2034,33.2781,483526.0
2018-05-11 09:40:00,40.1,40.11,39.77,39.93,245712.0,33.2864,33.2947,33.0125,33.1453,245712.0
2018-05-11 09:50:00,39.93,39.97,39.9,39.95,92386.0,33.1453,33.1785,33.1204,33.1619,92386.0
2018-05-11 10:00:00,39.95,40.03,39.95,40.0,78922.0,33.1619,33.2283,33.1619,33.2034,78922.0
2018-05-11 10:10:00,40.0,40.0,39.93,39.94,91861.0,33.2034,33.2034,33.1453,33.1536,91861.0
2018-05-11 10:20:00,39.93,39.96,39.87,39.88,93769.0,33.1453,33.1702,33.0955,33.1038,93769.0
2018-05-11 10:30:00,39.88,39.88,39.82,39.83,63998.0,33.1038,33.1038,33.054,33.0623,63998.0
2018-05-11 10:40:00,39.83,39.87,39.81,39.84,73196.0,33.0623,33.0955,33.0457,33.0706,73196.0
2018-05-11 10:50:00,39.84,39.85,39.79,39.8,59795.0,33.0706,33.0789,33.0291,33.0374,59795.0
2018-05-11 11:00:00,39.81,39.81,39.74,39.75,68584.0,33.0457,33.0457,32.9876,32.9959,68584.0
2018-05-11 11:10:00,39.75,39.76,39.68,39.69,96254.0,32.9959,33.0042,32.9378,32.9461,96254.0
2018-05-11 11:20:00,39.68,39.73,39.67,39.68,71729.0,32.9378,32.9793,32.9295,32.9378,71729.0
2018-05-11 11:30:00,39.68,39.7,39.64,39.65,78244.0,32.9378,32.9544,32.9046,32.9129,78244.0
2018-05-11 11:40:00,39.65,39.68,39.64,39.68,64679.0,32.9129,32.9378,32.9046,32.9378,64679.0
2018-05-11 11:50:00,39.68,39.78,39.66,39.76,147895.0,32.9378,33.0208,32.9212,33.0042,147895.0
2018-05-11 12:00:00,39.77,39.81,39.76,39.79,72584.0,33.0125,33.0457,33.0042,33.0291,72584.0
2018-05-11 12:10:00,39.78,39.81,39.78,39.8,252423.0,33.0208,33.0457,33.0208,33.0374,252423.0
2018-05-11 12:20:00,39.79,39.81,39.78,39.8,126412.0,33.0291,33.0457,33.0208,33.0374,126412.0
2018-05-11 12:30:00,39.8,39.84,39.79,39.84,73820.0,33.0374,33.0706,33.0291,33.0706,73820.0
2018-05-11 12:40:00,39.84,39.85,39.81,39.84,63493.0,33.0706,33.0789,33.0457,33.0706,63493.0
2018-05-11 12:50:00,39.85,39.88,39.83,39.87,61652.0,33.0789,33.1038,33.0623,33.0955,61652.0
2018-05-11 13:00:00,39.86,39.88,39.83,39.86,65640.0,33.0872,33.1038,33.0623,33.0872,65640.0
2018-05-11 13:10:00,39.86,39.88,39.84,39.84,26074.0,33.0872,33.1038,33.0706,33.0706,26074.0
2018-05-11 13:20:00,39.84,39.91,39.84,39.91,52833.0,33.0706,33.1287,33.0706,33.1287,52833.0
2018-05-11 13:30:00,39.9,39.92,39.87,39.91,62707.0,33.1204,33.137,33.0955,33.1287,62707.0
2018-05-11 13:40:00,39.91,39.97,39.9,39.97,74381.0,33.1287,33.1785,33.1204,33.1785,74381.0
2018-05-11 13:50:00,39.97,39.99,39.96,39.97,54438.0,33.1785,33.1951,33.1702,33.1785,54438.0
2018-05-11 14:00:00,39.98,39.98,39.92,39.92,58850.0,33.1868,33.1868,33.137,33.137,58850.0
2018-05-11 14:10:00,39.91,39.95,39.89,39.95,55077.0,33.1287,33.1619,33.1121,33.1619,55077.0
2018-05-11 14:20:00,39.94,39.98,39.92,39.92,48941.0,33.1536,33.1868,33.137,33.137,48941.0
2018-05-11 14:30:00,39.92,39.94,39.89,39.9,61193.0,33.137,33.1536,33.1121,33.1204,61193.0
2018-05-11 14:40:00,39.89,39.93,39.87,39.91,51308.0,33.1121,33.1453,33.0955,33.1287,51308.0
2018-05-11 14:50:00,39.92,39.93,39.89,39.92,32187.0,33.137,33.1453,33.1121,33.137,32187.0
2018-05-11 15:00:00,39.92,39.99,39.91,39.96,72051.0,33.137,33.1951,33.1287,33.1702,72051.0
2018-05-11 15:10:00,39.95,39.98,39.92,39.92,33991.0,33.1619,33.1868,33.137,33.137,33991.0
2018-05-11 15:20:00,39.92,39.95,39.91,39.94,60137.0,33.137,33.1619,33.1287,33.1536,60137.0
2018-05-11 15:30:00,39.94,39.96,39.92,39.95,66140.0,33.1536,33.1702,33.137,33.1619,66140.0
2018-05-11 15:40:00,39.95,39.95,39.9,39.91,101942.0,33.1619,33.1619,33.1204,33.1287,101942.0
2018-05-11 15:50:00,39.92,39.95,39.88,39.91,326007.0,33.137,33.1619,33.1038,33.1287,326007.0
2018-05-14 09:30:00,40.13,40.38,40.13,40.36,347858.0,33.3113,33.5188,33.3113,33.5022,347858.0
2018-05-14 09:40:00,40.37,40.55,40.37,40.42,326122.0,33.5105,33.6599,33.5105,33.552,326122.0
2018-05-14 09:50:00,40.43,40.44,40.27,40.27,186354.0,33.5603,33.5686,33.4275,33.4275,186354.0
2018-05-14 10:00:00,40.27,40.29,40.21,40.23,121412.0,33.4275,33.4441,33.3777,33.3943,121412.0
2018-05-14 10:10:00,40.24,40.27,40.17,40.18,119985.0,33.4026,33.4275,33.3445,33.3528,119985.0
2018-05-14 10:20:00,40.18,40.21,40.11,40.12,260072.0,33.3528,33.3777,33.2947,33.303,260072.0
2018-05-14 10:30:00,40.13,40.2,40.07,40.17,215095.0,33.3113,33.3694,33.2615,33.3445,215095.0
2018-05-14 10:40:00,40.18,40.21,40.08,40.08,103226.0,33.3528,33.3777,33.2698,33.2698,103226.0
2018-05-14 10:50:00,40.09,40.11,40.02,40.03,109800.0,33.2781,33.2947,33.22,33.2283,109800.0
2018-05-14 11:00:00,40.03,40.09,40.01,40.08,77708.0,33.2283,33.2781,33.2117,33.2698,77708.0
2018-05-14 11:10:00,40.08,40.15,40.07,40.15,112194.0,33.2698,33.3279,33.2615,33.3279,112194.0
2018-05-14 11:20:00,40.15,40.15,40.06,40.06,126104.0,33.3279,33.3279,33.2532,33.2532,126104.0
2018-05-14 11:30:00,40.06,40.13,40.06,40.1,98241.0,33.2532,33.3113,33.2532,33.2864,98241.0
2018-05-14 11:40:00,40.1,40.11,40.05,40.1,95879.0,33.2864,33.2947,33.2449,33.2864,95879.0
2018-05-14 11:50:00,40.1,40.1,40.05,40.05,86549.0,33.2864,33.2864,33.2449,33.2449,86549.0
2018-05-14 12:00:00,40.05,40.15,40.05,40.14,83305.0,33.2449,33.3279,33.2449,33.3196,83305.0
2018-05-14 12:10:00,40.14,40.18,40.1,40.11,110686.0,33.3196,33.3528,33.2864,33.2947,110686.0
2018-05-14 12:20:00,40.12,40.15,40.1,40.13,57957.0,33.303,33.3279,33.2864,33.3113,57957.0
2018-05-14 12:30:00,40.12,40.23,40.12,40.23,80617.0,33.303,33.3943,33.303,33.3943,80617.0
2018-05-14 12:40:00,40.22,40.23,40.14,40.14,71600.0,33.386,33.3943,33.3196,33.3196,71600.0
2018-05-14 12:50:00,40.15,40.15,40.07,40.08,57787.0,33.3279,33.3279,33.2615,33.2698,57787.0
2018-05-14 13:00:00,40.08,40.09,40.05,40.08,33790.0,33.2698,33.2781,33.2449,33.2698,33790.0
2018-05-14 13:10:00,40.08,40.08,39.97,39.98,75890.0,33.2698,33.2698,33.1785,33.1868,75890.0
2018-05-14 13:20:00,39.98,40.0,39.96,39.99,46283.0,33.1868,33.2034,33.1702,33.1951,46283.0
2018-05-14 13:30:00,39.99,40.03,39.95,40.02,46239.0,33.1951,33.2283,33.1619,33.22,46239.0
2018-05-14 13:40:00,40.02,40.03,39.99,40.0,43690.0,33.22,33.2283,33.1951,33.2034,43690.0
2018-05-14 13:50:00,40.0,40.01,39.98,39.99,41880.0,33.2034,33.2117,33.1868,33.1951,41880.0
2018-05-14 14:00:00,39.99,40.02,39.97,39.97,60852.0,33.1951,33.22,33.1785,33.1785,60852.0
2018-05-14 14:10:00,39.98,40.0,39.93,39.93,67275.0,33.1868,33.2034,33.1453,33.1453,67275.0
2018-05-14 14:20:00,39.94,39.96,39.92,39.95,91155.0,33.1536,33.1702,33.137,33.1619,91155.0
2018-05-14 14:30:00,39.94,39.98,39.94,39.97,78182.0,33.1536,33.1868,33.1536,33.1785,78182.0
2018-05-14 14:40:00,39.96,39.97,39.91,39.91,57468.0,33.1702,33.1785,33.1287,33.1287,57468.0
2018-05-14 14:50:00,39.91,39.95,39.89,39.95,83477.0,33.1287,33.1619,33.1121,33.1619,83477.0
2018-05-14 15:00:00,39.95,39.96,39.93,39.96,50702.0,33.1619,33.1702,33.1453,33.1702,50702.0
2018-05-14 15:10:00,39.97,39.99,39.95,39.95,50371.0,33.1785,33.1951,33.1619,33.1619,50371.0
2018-05-14 15:20:00,39.95,39.97,39.93,39.94,50192.0,33.1619,33.1785,33.1453,33.1536,50192.0
2018-05-14 15:30:00,39.94,39.95,39.89,39.9,99019.0,33.1536,33.1619,33.1121,33.1204,99019.0
2018-05-14 15:40:00,39.91,39.91,39.88,39.9,130762.0,33.1287,33.1287,33.1038,33.1204,130762.0
2018-05-14 15:50:00,39.9,39.94,39.88,39.94,277345.0,33.1204,33.1536,33.1038,33.1536,277345.0
2018-05-15 09:30:00,39.36,39.39,39.01,39.02,359062.0,32.6721,32.697,32.3816,32.3899,359062.0
2018-05-15 09:40:00,39.02,39.13,39.01,39.08,228008.0,32.3899,32.4812,32.3816,32.4397,228008.0
2018-05-15 09:50:00,39.09,39.09,38.96,38.96,194263.0,32.448,32.448,32.3401,32.3401,194263.0
2018-05-15 10:00:00,38.96,39.1,38.96,39.09,123127.0,32.3401,32.4563,32.3401,32.448,123127.0
2018-05-15 10:10:00,39.09,39.26,39.09,39.21,239038.0,32.448,32.5891,32.448,32.5476,239038.0
2018-05-15 10:20:00,39.21,39.29,39.2,39.27,125924.0,32.5476,32.614,32.5393,32.5974,125924.0
2018-05-15 10:30:00,39.27,39.4,39.25,39.38,105574.0,32.5974,32.7053,32.5808,32.6887,105574.0
2018-05-15 10:40:00,39.38,39.38,39.26,39.3,58613.0,32.6887,32.6887,32.5891,32.6223,58613.0
2018-05-15 10:50:00,39.3,39.32,39.24,39.24,53084.0,32.6223,32.6389,32.5725,32.5725,53084.0
2018-05-15 11:00:00,39.25,39.31,39.24,39.26,52136.0,32.5808,32.6306,32.5725,32.5891,52136.0
2018-05-15 11:10:00,39.25,39.28,39.17,39.28,85691.0,32.5808,32.6057,32.5144,32.6057,85691.0
2018-05-15 11:20:00,39.29,39.3,39.26,39.27,44844.0,32.614,32.6223,32.5891,32.5974,44844.0
2018-05-15 11:30:00,39.28,39.29,39.25,39.27,58592.0,32.6057,32.614,32.5808,32.5974,58592.0
2018-05-15 11:40:00,39.27,39.29,39.24,39.25,136102.0,32.5974,32.614,32.5725,32.5808,136102.0
2018-05-15 11:50:00,39.25,39.28,39.15,39.16,139853.0,32.5808,32.6057,32.4978,32.5061,139853.0
2018-05-15 12:00:00,39.16,39.2,39.11,39.14,102394.0,32.5061,32.5393,32.4646,32.4895,102394.0
2018-05-15 12:10:00,39.13,39.14,39.08,39.13,92583.0,32.4812,32.4895,32.4397,32.4812,92583.0
2018-05-15 12:20:00,39.13,39.2,39.12,39.2,117637.0,32.4812,32.5393,32.4729,32.5393,117637.0
2018-05-15 12:30:00,39.19,39.22,39.17,39.2,94084.0,32.531,32.5559,32.5144,32.5393,94084.0
2018-05-15 12:40:00,39.2,39.21,39.15,39.18,73325.0,32.5393,32.5476,32.4978,32.5227,73325.0
2018-05-15 12:50:00,39.18,39.19,39.13,39.16,96290.0,32.5227,32.531,32.4812,32.5061,96290.0
2018-05-15 13:00:00,39.15,39.21,39.15,39.2,65337.0,32.4978,32.5476,32.4978,32.5393,65337.0
2018-05-15 13:10:00,39.2,39.23,39.18,39.19,89826.0,32.5393,32.5642,32.5227,32.531,89826.0
2018-05-15 13:20:00,39.2,39.23,39.15,39.2,90889.0,32.5393,32.5642,32.4978,32.5393,90889.0
2018-05-15 13:30:00,39.2,39.27,39.19,39.23,132459.0,32.5393,32.5974,32.531,32.5642,132459.0
2018-05-15 13:40:00,39.23,39.29,39.22,39.29,75541.0,32.5642,32.614,32.5559,32.614,75541.0
2018-05-15 13:50:00,39.28,39.31,39.22,39.22,70307.0,32.6057,32.6306,32.5559,32.5559,70307.0
2018-05-15 14:00:00,39.22,39.24,39.2,39.23,45452.0,32.5559,32.5725,32.5393,32.5642,45452.0
2018-05-15 14:10:00,39.23,39.27,39.23,39.27,74326.0,32.5642,32.5974,32.5642,32.5974,74326.0
2018-05-15 14:20:00,39.26,39.28,39.2,39.27,81973.0,32.5891,32.6057,32.5393,32.5974,81973.0
2018-05-15 14:30:00,39.27,39.34,39.26,39.26,106807.0,32.5974,32.6555,32.5891,32.5891,106807.0
2018-05-15 14:40:00,39.26,39.27,39.23,39.23,98975.0,32.5891,32.5974,32.5642,32.5642,98975.0
2018-05-15 14:50:00,39.23,39.25,39.21,39.23,79311.0,32.5642,32.5808,32.5476,32.5642,79311.0
2018-05-15 15:00:00,39.23,39.25,39.2,39.2,80762.0,32.5642,32.5808,32.5393,32.5393,80762.0
2018-05-15 15:10:00,39.2,39.22,39.17,39.21,87440.0,32.5393,32.5559,32.5144,32.5476,87440.0
2018-05-15 15:20:00,39.21,39.24,39.18,39.2,135965.0,32.5476,32.5725,32.5227,32.5393,135965.0
2018-05-15 15:30:00,39.19,39.27,39.18,39.27,112221.0,32.531,32.5974,32.5227,32.5974,112221.0
2018-05-15 15:40:00,39.26,39.27,39.22,39.22,222593.0,32.5891,32.5974,32.5559,32.5559,222593.0
2018-05-15 15:50:00,39.23,39.32,39.22,39.31,509787.0,32.5642,32.6389,32.5559,32.6306,509787.0
2018-05-16 09:30:00,39.4,39.5,39.27,39.5,298507.0,32.7053,32.7883,32.5974,32.7883,298507.0
2018-05-16 09:40:00,39.49,39.52,39.47,39.5,234274.0,32.78,32.8049,32.7634,32.7883,234274.0
2018-05-16 09:50:00,39.51,39.6,39.49,39.59,180854.0,32.7966,32.8713,32.78,32.863,180854.0
2018-05-16 10:00:00,39.6,39.64,39.6,39.63,221911.0,32.8713,32.9046,32.8713,32.8963,221911.0
2018-05-16 10:10:00,39.64,39.65,39.61,39.65,209830.0,32.9046,32.9129,32.8796,32.9129,209830.0
2018-05-16 10:20:00,39.65,39.68,39.63,39.68,169625.0,32.9129,32.9378,32.8963,32.9378,169625.0
2018-05-16 10:30:00,39.68,39.74,39.67,39.69,196843.0,32.9378,32.9876,32.9295,32.9461,196843.0
2018-05-16 10:40:00,39.7,39.77,39.68,39.77,168419.0,32.9544,33.0125,32.9378,33.0125,168419.0
2018-05-16 10:50:00,39.78,39.78,39.76,39.77,138708.0,33.0208,33.0208,33.0042,33.0125,138708.0
2018-05-16 11:00:00,39.77,39.78,39.76,39.77,107194.0,33.0125,33.0208,33.0042,33.0125,107194.0
2018-05-16 11:10:00,39.77,39.78,39.74,39.75,135214.0,33.0125,33.0208,32.9876,32.9959,135214.0
2018-05-16 11:20:00,39.75,39.76,39.7,39.72,209226.0,32.9959,33.0042,32.9544,32.971,209226.0
2018-05-16 11:30:00,39.71,39.73,39.66,39.66,152196.0,32.9627,32.9793,32.9212,32.9212,152196.0
2018-05-16 11:40:00,39.66,39.67,39.65,39.66,81618.0,32.9212,32.9295,32.9129,32.9212,81618.0
2018-05-16 11:50:00,39.66,39.69,39.65,39.67,110678.0,32.9212,32.9461,32.9129,32.9295,110678.0
2018-05-16 12:00:00,39.68,39.77,39.67,39.76,179456.0,32.9378,33.0125,32.9295,33.0042,179456.0
2018-05-16 12:10:00,39.76,39.77,39.71,39.71,49565.0,33.0042,33.0125,32.9627,32.9627,49565.0
2018-05-16 12:20:00,39.71,39.72,39.67,39.71,99091.0,32.9627,32.971,32.9295,32.9627,99091.0
2018-05-16 12:30:00,39.71,39.77,39.71,39.75,74159.0,32.9627,33.0125,32.9627,32.9959,74159.0
2018-05-16 12:40:00,39.75,39.75,39.71,39.73,77923.0,32.9959,32.9959,32.9627,32.9793,77923.0
2018-05-16 12:50:00,39.73,39.76,39.72,39.75,88058.0,32.9793,33.0042,32.971,32.9959,88058.0
2018-05-16 13:00:00,39.74,39.76,39.74,39.75,57633.0,32.9876,33.0042,32.9876,32.9959,57633.0
2018-05-16 13:10:00,39.75,39.75,39.7,39.71,70298.0,32.9959,32.9959,32.9544,32.9627,70298.0
2018-05-16 13:20:00,39.71,39.72,39.68,39.7,77921.0,32.9627,32.971,32.9378,32.9544,77921.0
2018-05-16 13:30:00,39.69,39.7,39.67,39.69,61522.0,32.9461,32.9544,32.9295,32.9461,61522.0
2018-05-16 13:40:00,39.68,39.69,39.65,39.69,80861.0,32.9378,32.9461,32.9129,32.9461,80861.0
2018-05-16 13:50:00,39.69,39.75,39.68,39.74,75914.0,32.9461,32.9959,32.9378,32.9876,75914.0
2018-05-16 14:00:00,39.73,39.75,39.72,39.73,54136.0,32.9793,32.9959,32.971,32.9793,54136.0
2018-05-16 14:10:00,39.73,39.81,39.72,39.8,185343.0,32.9793,33.0457,32.971,33.0374,185343.0
2018-05-16 14:20:00,39.8,39.83,39.75,39.78,235886.0,33.0374,33.0623,32.9959,33.0208,235886.0
2018-05-16 14:30:00,39.78,39.78,39.74,39.75,88175.0,33.0208,33.0208,32.9876,32.9959,88175.0
2018-05-16 14:40:00,39.76,39.78,39.74,39.75,118777.0,33.0042,33.0208,32.9876,32.9959,118777.0
2018-05-16 14:50:00,39.76,39.79,39.74,39.79,92424.0,33.0042,33.0291,32.9876,33.0291,92424.0
2018-05-16 15:00:00,39.79,39.79,39.73,39.76,176296.0,33.0291,33.0291,32.9793,33.0042,176296.0
2018-05-16 15:10:00,39.76,39.78,39.75,39.77,109119.0,33.0042,33.0208,32.9959,33.0125,109119.0
2018-05-16 15:20:00,39.77,39.82,39.77,39.77,196390.0,33.0125,33.054,33.0125,33.0125,196390.0
2018-05-16 15:30:00,39.77,39.79,39.74,39.74,238652.0,33.0125,33.0291,32.9876,32.9876,238652.0
2018-05-16 15:40:00,39.75,39.77,39.69,39.7,355369.0,32.9959,33.0125,32.9461,32.9544,355369.0
2018-05-16 15:50:00,39.7,39.79,39.69,39.79,706853.0,32.9544,33.0291,32.9461,33.0291,706853.0
2018-05-17 09:30:00,39.07,39.1,38.8,38.87,557839.0,32.4314,32.4563,32.2073,32.2654,557839.0
2018-05-17 09:40:00,38.87,38.94,38.81,38.94,239137.0,32.2654,32.3235,32.2156,32.3235,239137.0
2018-05-17 09:50:00,38.93,38.99,38.92,38.98,215947.0,32.3152,32.365,32.3069,32.3567,215947.0
2018-05-17 10:00:00,38.98,39.04,38.97,39.02,181349.0,32.3567,32.4065,32.3484,32.3899,181349.0
2018-05-17 10:10:00,39.02,39.07,38.98,39.05,153025.0,32.3899,32.4314,32.3567,32.4148,153025.0
2018-05-17 10:20:00,39.05,39.1,39.04,39.1,110652.0,32.4148,32.4563,32.4065,32.4563,110652.0
2018-05-17 10:30:00,39.1,39.18,39.09,39.15,169984.0,32.4563,32.5227,32.448,32.4978,169984.0
2018-05-17 10:40:00,39.15,39.18,39.13,39.15,94027.0,32.4978,32.5227,32.4812,32.4978,94027.0
2018-05-17 10:50:00,39.16,39.24,39.14,39.24,114141.0,32.5061,32.5725,32.4895,32.5725,114141.0
2018-05-17 11:00:00,39.23,39.24,39.16,39.16,114939.0,32.5642,32.5725,32.5061,32.5061,114939.0
2018-05-17 11:10:00,39.16,39.18,39.12,39.12,116696.0,32.5061,32.5227,32.4729,32.4729,116696.0
2018-05-17 11:20:00,39.13,39.13,39.08,39.09,98534.0,32.4812,32.4812,32.4397,32.448,98534.0
2018-05-17 11:30:00,39.09,39.15,39.09,39.11,141184.0,32.448,32.4978,32.448,32.4646,141184.0
2018-05-17 11:40:00,39.12,39.14,39.09,39.09,61271.0,32.4729,32.4895,32.448,32.448,61271.0
2018-05-17 11:50:00,39.09,39.1,39.02,39.02,95210.0,32.448,32.4563,32.3899,32.3899,95210.0
2018-05-17 12:00:00,39.02,39.04,38.99,39.01,122346.0,32.3899,32.4065,32.365,32.3816,122346.0
2018-05-17 12:10:00,39.0,39.01,38.98,38.98,87258.0,32.3733,32.3816,32.3567,32.3567,87258.0
2018-05-17 12:20:00,38.98,39.02,38.98,39.02,66814.0,32.3567,32.3899,32.3567,32.3899,66814.0
2018-05-17 12:30:00,39.01,39.05,39.0,39.02,45128.0,32.3816,32.4148,32.3733,32.3899,45128.0
2018-05-17 12:40:00,39.02,39.02,38.89,38.9,123578.0,32.3899,32.3899,32.282,32.2903,123578.0
2018-05-17 12:50:00,38.89,38.91,38.88,38.91,82735.0,32.282,32.2986,32.2737,32.2986,82735.0
2018-05-17 13:00:00,38.91,38.94,38.88,38.89,93474.0,32.2986,32.3235,32.2737,32.282,93474.0
2018-05-17 13:10:00,38.89,38.9,38.85,38.87,83396.0,32.282,32.2903,32.2488,32.2654,83396.0
2018-05-17 13:20:00,38.86,38.88,38.85,38.86,95778.0,32.2571,32.2737,32.2488,32.2571,95778.0
2018-05-17 13:30:00,38.87,38.88,38.84,38.85,42789.0,32.2654,32.2737,32.2405,32.2488,42789.0
2018-05-17 13:40:00,38.85,38.85,38.8,38.8,65563.0,32.2488,32.2488,32.2073,32.2073,65563.0
2018-05-17 13:50:00,38.81,38.83,38.74,38.75,167803.0,32.2156,32.2322,32.1575,32.1658,167803.0
2018-05-17 14:00:00,38.74,38.78,38.67,38.78,160675.0,32.1575,32.1907,32.0994,32.1907,160675.0
2018-05-17 14:10:00,38.79,38.87,38.78,38.87,63616.0,32.199,32.2654,32.1907,32.2654,63616.0
2018-05-17 14:20:00,38.88,38.88,38.84,38.84,45334.0,32.2737,32.2737,32.2405,32.2405,45334.0
2018-05-17 14:30:00,38.85,38.89,38.84,38.86,68100.0,32.2488,32.282,32.2405,32.2571,68100.0
2018-05-17 14:40:00,38.87,38.9,38.86,38.89,76768.0,32.2654,32.2903,32.2571,32.282,76768.0
2018-05-17 14:50:00,38.9,38.96,38.89,38.95,69310.0,32.2903,32.3401,32.282,32.3318,69310.0
2018-05-17 15:00:00,38.95,39.02,38.94,39.0,76627.0,32.3318,32.3899,32.3235,32.3733,76627.0
2018-05-17 15:10:00,39.0,39.0,38.91,38.95,136239.0,32.3733,32.3733,32.2986,32.3318,136239.0
2018-05-17 15:20:00,38.95,38.99,38.92,38.93,102683.0,32.3318,32.365,32.3069,32.3152,102683.0
2018-05-17 15:30:00,38.93,38.93,38.88,38.9,174595.0,32.3152,32.3152,32.2737,32.2903,174595.0
2018-05-17 15:40:00,38.89,38.92,38.86,38.92,433517.0,32.282,32.3069,32.2571,32.3069,433517.0
2018-05-17 15:50:00,38.92,39.01,38.88,38.98,738788.0,32.3069,32.3816,32.2737,32.3567,738788.0
2018-05-18 09:30:00,38.47,38.49,38.28,38.41,634618.0,31.9334,31.95,31.7756,31.8835,634618.0
2018-05-18 09:40:00,38.41,38.5,38.37,38.5,399195.0,31.8835,31.9583,31.8503,31.9583,399195.0
2018-05-18 09:50:00,38.48,38.49,38.31,38.34,276509.0,31.9417,31.95,31.8005,31.8254,276509.0
2018-05-18 10:00:00,38.34,38.38,38.28,38.37,281150.0,31.8254,31.8586,31.7756,31.8503,281150.0
2018-05-18 10:10:00,38.37,38.42,38.32,38.42,161592.0,31.8503,31.8918,31.8088,31.8918,161592.0
2018-05-18 10:20:00,38.42,38.49,38.41,38.44,181905.0,31.8918,31.95,31.8835,31.9085,181905.0
2018-05-18 10:30:00,38.44,38.44,38.35,38.38,136014.0,31.9085,31.9085,31.8337,31.8586,136014.0
2018-05-18 10:40:00,38.38,38.51,38.32,38.47,289699.0,31.8586,31.9666,31.8088,31.9334,289699.0
2018-05-18 10:50:00,38.47,38.5,38.39,38.47,194049.0,31.9334,31.9583,31.8669,31.9334,194049.0
2018-05-18 11:00:00,38.48,38.5,38.46,38.46,262754.0,31.9417,31.9583,31.9251,31.9251,262754.0
2018-05-18 11:10:00,38.46,38.49,38.39,38.48,99913.0,31.9251,31.95,31.8669,31.9417,99913.0
2018-05-18 11:20:00,38.48,38.5,38.45,38.48,122039.0,31.9417,31.9583,31.9168,31.9417,122039.0
2018-05-18 11:30:00,38.49,38.49,38.43,38.47,111706.0,31.95,31.95,31.9001,31.9334,111706.0
2018-05-18 11:40:00,38.47,38.48,38.43,38.44,92983.0,31.9334,31.9417,31.9001,31.9085,92983.0
2018-05-18 11:50:00,38.44,38.53,38.42,38.52,88299.0,31.9085,31.9832,31.8918,31.9749,88299.0
2018-05-18 12:00:00,38.52,38.52,38.48,38.51,136898.0,31.9749,31.9749,31.9417,31.9666,136898.0
2018-05-18 12:10:00,38.51,38.55,38.48,38.48,124905.0,31.9666,31.9998,31.9417,31.9417,124905.0
2018-05-18 12:20:00,38.48,38.5,38.45,38.45,92010.0,31.9417,31.9583,31.9168,31.9168,92010.0
2018-05-18 12:30:00,38.46,38.46,38.4,38.41,134366.0,31.9251,31.9251,31.8752,31.8835,134366.0
2018-05-18 12:40:00,38.42,38.45,38.41,38.42,107863.0,31.8918,31.9168,31.8835,31.8918,107863.0
2018-05-18 12:50:00,38.41,38.44,38.4,38.42,54971.0,31.8835,31.9085,31.8752,31.8918,54971.0
2018-05-18 13:00:00,38.42,38.46,38.4,38.41,124923.0,31.8918,31.9251,31.8752,31.8835,124923.0
2018-05-18 13:10:00,38.41,38.46,38.41,38.43,98039.0,31.8835,31.9251,31.8835,31.9001,98039.0
2018-05-18 13:20:00,38.42,38.46,38.42,38.43,90418.0,31.8918,31.9251,31.8918,31.9001,90418.0
2018-05-18 13:30:00,38.43,38.45,38.38,38.44,90933.0,31.9001,31.9168,31.8586,31.9085,90933.0
2018-05-18 13:40:00,38.44,38.46,38.41,38.41,57218.0,31.9085,31.9251,31.8835,31.8835,57218.0
2018-05-18 13:50:00,38.41,38.46,38.41,38.46,91918.0,31.8835,31.9251,31.8835,31.9251,91918.0
2018-05-18 14:00:00,38.46,38.47,38.43,38.47,59092.0,31.9251,31.9334,31.9001,31.9334,59092.0
2018-05-18 14:10:00,38.46,38.48,38.44,38.47,78891.0,31.9251,31.9417,31.9085,31.9334,78891.0
2018-05-18 14:20:00,38.48,38.51,38.47,38.51,74973.0,31.9417,31.9666,31.9334,31.9666,74973.0
2018-05-18 14:30:00,38.5,38.5,38.47,38.49,85149.0,31.9583,31.9583,31.9334,31.95,85149.0
2018-05-18 14:40:00,38.49,38.5,38.46,38.48,96496.0,31.95,31.9583,31.9251,31.9417,96496.0
2018-05-18 14:50:00,38.48,38.49,38.47,38.47,58300.0,31.9417,31.95,31.9334,31.9334,58300.0
2018-05-18 15:00:00,38.48,38.49,38.46,38.48,78029.0,31.9417,31.95,31.9251,31.9417,78029.0
2018-05-18 15:10:00,38.48,38.49,38.46,38.46,63389.0,31.9417,31.95,31.9251,31.9251,63389.0
2018-05-18 15:20:00,38.46,38.49,38.46,38.47,154375.0,31.9251,31.95,31.9251,31.9334,154375.0
2018-05-18 15:30:00,38.47,38.47,38.43,38.47,186933.0,31.9334,31.9334,31.9001,31.9334,186933.0
2018-05-18 15:40:00,38.47,38.5,38.46,38.48,207732.0,31.9334,31.9583,31.9251,31.9417,207732.0
2018-05-18 15:50:00,38.48,38.48,38.42,38.42,657383.0,31.9417,31.9417,31.8918,31.8918,657383.0
2018-05-21 09:30:00,39.34,39.47,39.22,39.47,402891.0,32.6555,32.7634,32.5559,32.7634,402891.0
2018-05-21 09:40:00,39.47,39.64,39.45,39.61,420135.0,32.7634,32.9046,32.7468,32.8796,420135.0
2018-05-21 09:50:00,39.62,39.7,39.57,39.64,367853.0,32.8879,32.9544,32.8464,32.9046,367853.0
2018-05-21 10:00:00,39.64,39.67,39.47,39.5,287499.0,32.9046,32.9295,32.7634,32.7883,287499.0
2018-05-21 10:10:00,39.49,39.58,39.46,39.47,180062.0,32.78,32.8547,32.7551,32.7634,180062.0
2018-05-21 10:20:00,39.47,39.49,39.42,39.44,120807.0,32.7634,32.78,32.7219,32.7385,120807.0
2018-05-21 10:30:00,39.44,39.51,39.44,39.45,120247.0,32.7385,32.7966,32.7385,32.7468,120247.0
2018-05-21 10:40:00,39.45,39.52,39.42,39.47,120903.0,32.7468,32.8049,32.7219,32.7634,120903.0
2018-05-21 10:50:00,39.46,39.47,39.41,39.43,97590.0,32.7551,32.7634,32.7136,32.7302,97590.0
2018-05-21 11:00:00,39.43,39.44,39.38,39.39,123390.0,32.7302,32.7385,32.6887,32.697,123390.0
2018-05-21 11:10:00,39.39,39.4,39.31,39.33,129373.0,32.697,32.7053,32.6306,32.6472,129373.0
2018-05-21 11:20:00,39.33,39.34,39.21,39.24,191204.0,32.6472,32.6555,32.5476,32.5725,191204.0
2018-05-21 11:30:00,39.25,39.25,39.12,39.23,136642.0,32.5808,32.5808,32.4729,32.5642,136642.0
2018-05-21 11:40:00,39.23,39.28,39.2,39.27,116161.0,32.5642,32.6057,32.5393,32.5974,116161.0
2018-05-21 11:50:00,39.26,39.3,39.24,39.29,81996.0,32.5891,32.6223,32.5725,32.614,81996.0
2018-05-21 12:00:00,39.3,39.32,39.27,39.3,93177.0,32.6223,32.6389,32.5974,32.6223,93177.0
2018-05-21 12:10:00,39.31,39.36,39.3,39.31,70316.0,32.6306,32.6721,32.6223,32.6306,70316.0
2018-05-21 12:20:00,39.31,39.31,39.28,39.3,120794.0,32.6306,32.6306,32.6057,32.6223,120794.0
2018-05-21 12:30:00,39.29,39.31,39.28,39.29,49980.0,32.614,32.6306,32.6057,32.614,49980.0
2018-05-21 12:40:00,39.29,39.31,39.27,39.29,72585.0,32.614,32.6306,32.5974,32.614,72585.0
2018-05-21 12:50:00,39.29,39.32,39.28,39.3,67109.0,32.614,32.6389,32.6057,32.6223,67109.0
2018-05-21 13:00:00,39.3,39.32,39.28,39.32,55405.0,32.6223,32.6389,32.6057,32.6389,55405.0
2018-05-21 13:10:00,39.32,39.35,39.3,39.35,56464.0,32.6389,32.6638,32.6223,32.6638,56464.0
2018-05-21 13:20:00,39.35,39.37,39.32,39.34,67763.0,32.6638,32.6804,32.6389,32.6555,67763.0
2018-05-21 13:30:00,39.34,39.34,39.3,39.32,60864.0,32.6555,32.6555,32.6223,32.6389,60864.0
2018-05-21 13:40:00,39.32,39.38,39.31,39.37,83255.0,32.6389,32.6887,32.6306,32.6804,83255.0
2018-05-21 13:50:00,39.37,39.38,39.34,39.37,100050.0,32.6804,32.6887,32.6555,32.6804,100050.0
2018-05-21 14:00:00,39.38,39.38,39.34,39.37,56148.0,32.6887,32.6887,32.6555,32.6804,56148.0
2018-05-21 14:10:00,39.37,39.39,39.28,39.28,92256.0,32.6804,32.697,32.6057,32.6057,92256.0
2018-05-21 14:20:00,39.28,39.3,39.26,39.27,105764.0,32.6057,32.6223,32.5891,32.5974,105764.0
2018-05-21 14:30:00,39.27,39.28,39.2,39.28,151830.0,32.5974,32.6057,32.5393,32.6057,151830.0
2018-05-21 14:40:00,39.28,39.39,39.27,39.38,175263.0,32.6057,32.697,32.5974,32.6887,175263.0
2018-05-21 14:50:00,39.38,39.45,39.37,39.44,154787.0,32.6887,32.7468,32.6804,32.7385,154787.0
2018-05-21 15:00:00,39.44,39.44,39.4,39.44,123444.0,32.7385,32.7385,32.7053,32.7385,123444.0
2018-05-21 15:10:00,39.43,39.48,39.42,39.44,143001.0,32.7302,32.7717,32.7219,32.7385,143001.0
2018-05-21 15:20:00,39.44,39.5,39.44,39.5,246415.0,32.7385,32.7883,32.7385,32.7883,246415.0
2018-05-21 15:30:00,39.49,39.53,39.47,39.53,701780.0,32.78,32.8132,32.7634,32.8132,701780.0
2018-05-21 15:40:00,39.53,39.55,39.43,39.44,576178.0,32.8132,32.8298,32.7302,32.7385,576178.0
2018-05-21 15:50:00,39.44,39.55,39.43,39.47,784123.0,32.7385,32.8298,32.7302,32.7634,784123.0
2018-05-22 09:30:00,39.47,39.61,39.45,39.61,272891.0,32.7634,32.8796,32.7468,32.8796,272891.0
2018-05-22 09:40:00,39.61,39.7,39.6,39.68,165706.0,32.8796,32.9544,32.8713,32.9378,165706.0
2018-05-22 09:50:00,39.69,39.69,39.61,39.62,133907.0,32.9461,32.9461,32.8796,32.8879,133907.0
2018-05-22 10:00:00,39.61,39.68,39.58,39.65,82336.0,32.8796,32.9378,32.8547,32.9129,82336.0
2018-05-22 10:10:00,39.65,39.68,39.54,39.58,101653.0,32.9129,32.9378,32.8215,32.8547,101653.0
2018-05-22 10:20:00,39.58,39.68,39.55,39.55,109658.0,32.8547,32.9378,32.8298,32.8298,109658.0
2018-05-22 10:30:00,39.56,39.65,39.56,39.62,67827.0,32.8381,32.9129,32.8381,32.8879,67827.0
2018-05-22 10:40:00,39.62,39.64,39.6,39.63,78283.0,32.8879,32.9046,32.8713,32.8963,78283.0
2018-05-22 10:50:00,39.63,39.68,39.62,39.64,88772.0,32.8963,32.9378,32.8879,32.9046,88772.0
2018-05-22 11:00:00,39.64,39.69,39.63,39.66,95357.0,32.9046,32.9461,32.8963,32.9212,95357.0
2018-05-22 11:10:00,39.66,39.73,39.65,39.7,145909.0,32.9212,32.9793,32.9129,32.9544,145909.0
2018-05-22 11:20:00,39.7,39.7,39.63,39.63,108070.0,32.9544,32.9544,32.8963,32.8963,108070.0
2018-05-22 11:30:00,39.64,39.66,39.61,39.64,49929.0,32.9046,32.9212,32.8796,32.9046,49929.0
2018-05-22 11:40:00,39.64,39.66,39.62,39.63,49253.0,32.9046,32.9212,32.8879,32.8963,49253.0
2018-05-22 11:50:00,39.63,39.68,39.62,39.68,451279.0,32.8963,32.9378,32.8879,32.9378,451279.0
2018-05-22 12:00:00,39.69,39.75,39.68,39.75,111081.0,32.9461,32.9959,32.9378,32.9959,111081.0
2018-05-22 12:10:00,39.75,39.79,39.73,39.74,96659.0,32.9959,33.0291,32.9793,32.9876,96659.0
2018-05-22 12:20:00,39.73,39.74,39.63,39.67,88819.0,32.9793,32.9876,32.8963,32.9295,88819.0
2018-05-22 12:30:00,39.68,39.7,39.65,39.68,92816.0,32.9378,32.9544,32.9129,32.9378,92816.0
2018-05-22 12:40:00,39.68,39.7,39.66,39.68,79781.0,32.9378,32.9544,32.9212,32.9378,79781.0
2018-05-22 12:50:00,39.68,39.69,39.66,39.67,46804.0,32.9378,32.9461,32.9212,32.9295,46804.0
2018-05-22 13:00:00,39.66,39.69,39.65,39.69,47953.0,32.9212,32.9461,32.9129,32.9461,47953.0
2018-05-22 13:10:00,39.69,39.73,39.68,39.7,65489.0,32.9461,32.9793,32.9378,32.9544,65489.0
2018-05-22 13:20:00,39.7,39.7,39.66,39.69,47577.0,32.9544,32.9544,32.9212,32.9461,47577.0
2018-05-22 13:30:00,39.69,39.69,39.64,39.67,61523.0,32.9461,32.9461,32.9046,32.9295,61523.0
2018-05-22 13:40:00,39.66,39.7,39.64,39.65,115944.0,32.9212,32.9544,32.9046,32.9129,115944.0
2018-05-22 13:50:00,39.64,39.71,39.63,39.69,104085.0,32.9046,32.9627,32.8963,32.9461,104085.0
2018-05-22 14:00:00,39.69,39.75,39.68,39.72,79855.0,32.9461,32.9959,32.9378,32.971,79855.0
2018-05-22 14:10:00,39.73,39.73,39.69,39.7,45560.0,32.9793,32.9793,32.9461,32.9544,45560.0
2018-05-22 14:20:00,39.69,39.72,39.69,39.71,88433.0,32.9461,32.971,32.9461,32.9627,88433.0
2018-05-22 14:30:00,39.71,39.74,39.69,39.73,61159.0,32.9627,32.9876,32.9461,32.9793,61159.0
2018-05-22 14:40:00,39.73,39.75,39.71,39.72,49925.0,32.9793,32.9959,32.9627,32.971,49925.0
2018-05-22 14:50:00,39.72,39.74,39.67,39.7,66009.0,32.971,32.9876,32.9295,32.9544,66009.0
2018-05-22 15:00:00,39.7,39.72,39.65,39.68,214808.0,32.9544,32.971,32.9129,32.9378,214808.0
2018-05-22 15:10:00,39.68,39.72,39.65,39.71,86155.0,32.9378,32.971,32.9129,32.9627,86155.0
2018-05-22 15:20:00,39.71,39.74,39.69,39.72,85278.0,32.9627,32.9876,32.9461,32.971,85278.0
2018-05-22 15:30:00,39.72,39.72,39.64,39.65,176161.0,32.971,32.971,32.9046,32.9129,176161.0
2018-05-22 15:40:00,39.64,39.66,39.59,39.59,144689.0,32.9046,32.9212,32.863,32.863,144689.0
2018-05-22 15:50:00,39.59,39.69,39.56,39.63,509302.0,32.863,32.9461,32.8381,32.8963,509302.0
2018-05-23 09:30:00,39.14,39.33,39.09,39.31,395935.0,32.4895,32.6472,32.448,32.6306,395935.0
2018-05-23 09:40:00,39.32,39.45,39.29,39.42,168852.0,32.6389,32.7468,32.614,32.7219,168852.0
2018-05-23 09:50:00,39.43,39.48,39.38,39.39,107627.0,32.7302,32.7717,32.6887,32.697,107627.0
2018-05-23 10:00:00,39.39,39.48,39.36,39.48,100693.0,32.697,32.7717,32.6721,32.7717,100693.0
2018-05-23 10:10:00,39.48,39.54,39.46,39.52,110449.0,32.7717,32.8215,32.7551,32.8049,110449.0
2018-05-23 10:20:00,39.53,39.53,39.44,39.47,99074.0,32.8132,32.8132,32.7385,32.7634,99074.0
2018-05-23 10:30:00,39.47,39.49,39.42,39.45,79417.0,32.7634,32.78,32.7219,32.7468,79417.0
2018-05-23 10:40:00,39.45,39.46,39.41,39.42,74291.0,32.7468,32.7551,32.7136,32.7219,74291.0
2018-05-23 10:50:00,39.43,39.45,39.37,39.38,121128.0,32.7302,32.7468,32.6804,32.6887,121128.0
2018-05-23 11:00:00,39.38,39.44,39.37,39.41,59962.0,32.6887,32.7385,32.6804,32.7136,59962.0
2018-05-23 11:10:00,39.41,39.49,39.4,39.47,141321.0,32.7136,32.78,32.7053,32.7634,141321.0
2018-05-23 11:20:00,39.46,39.53,39.44,39.49,68274.0,32.7551,32.8132,32.7385,32.78,68274.0
2018-05-23 11:30:00,39.5,39.5,39.46,39.47,51173.0,32.7883,32.7883,32.7551,32.7634,51173.0
2018-05-23 11:40:00,39.47,39.53,39.46,39.53,100855.0,32.7634,32.8132,32.7551,32.8132,100855.0
2018-05-23 11:50:00,39.54,39.55,39.46,39.46,51052.0,32.8215,32.8298,32.7551,32.7551,51052.0
2018-05-23 12:00:00,39.46,39.54,39.44,39.53,49886.0,32.7551,32.8215,32.7385,32.8132,49886.0
2018-05-23 12:10:00,39.53,39.55,39.46,39.46,71042.0,32.8132,32.8298,32.7551,32.7551,71042.0
2018-05-23 12:20:00,39.45,39.48,39.45,39.47,24445.0,32.7468,32.7717,32.7468,32.7634,24445.0
2018-05-23 12:30:00,39.47,39.5,39.46,39.49,42506.0,32.7634,32.7883,32.7551,32.78,42506.0
2018-05-23 12:40:00,39.5,39.52,39.46,39.47,61384.0,32.7883,32.8049,32.7551,32.7634,61384.0
2018-05-23 12:50:00,39.46,39.5,39.46,39.49,24748.0,32.7551,32.7883,32.7551,32.78,24748.0
2018-05-23 13:00:00,39.5,39.5,39.4,39.42,58029.0,32.7883,32.7883,32.7053,32.7219,58029.0
2018-05-23 13:10:00,39.42,39.42,39.36,39.37,49986.0,32.7219,32.7219,32.6721,32.6804,49986.0
2018-05-23 13:20:00,39.36,39.43,39.36,39.41,32146.0,32.6721,32.7302,32.6721,32.7136,32146.0
2018-05-23 13:30:00,39.42,39.44,39.39,39.4,29747.0,32.7219,32.7385,32.697,32.7053,29747.0
2018-05-23 13:40:00,39.41,39.46,39.41,39.44,38951.0,32.7136,32.7551,32.7136,32.7385,38951.0
2018-05-23 13:50:00,39.43,39.46,39.4,39.42,18204.0,32.7302,32.7551,32.7053,32.7219,18204.0
2018-05-23 14:00:00,39.43,39.55,39.42,39.54,107338.0,32.7302,32.8298,32.7219,32.8215,107338.0
2018-05-23 14:10:00,39.52,39.55,39.47,39.48,68882.0,32.8049,32.8298,32.7634,32.7717,68882.0
2018-05-23 14:20:00,39.49,39.53,39.47,39.51,61900.0,32.78,32.8132,32.7634,32.7966,61900.0
2018-05-23 14:30:00,39.51,39.54,39.5,39.52,44668.0,32.7966,32.8215,32.7883,32.8049,44668.0
2018-05-23 14:40:00,39.52,39.54,39.51,39.52,64771.0,32.8049,32.8215,32.7966,32.8049,64771.0
2018-05-23 14:50:00,39.52,39.55,39.52,39.55,45211.0,32.8049,32.8298,32.8049,32.8298,45211.0
2018-05-23 15:00:00,39.55,39.63,39.54,39.57,81564.0,32.8298,32.8963,32.8215,32.8464,81564.0
2018-05-23 15:10:00,39.58,39.59,39.54,39.57,102451.0,32.8547,32.863,32.8215,32.8464,102451.0
2018-05-23 15:20:00,39.58,39.59,39.55,39.57,86139.0,32.8547,32.863,32.8298,32.8464,86139.0
2018-05-23 15:30:00,39.57,39.59,39.55,39.56,76873.0,32.8464,32.863,32.8298,32.8381,76873.0
2018-05-23 15:40:00,39.56,39.58,39.48,39.49,320530.0,32.8381,32.8547,32.7717,32.78,320530.0
2018-05-23 15:50:00,39.49,39.65,39.49,39.64,709149.0,32.78,32.9129,32.78,32.9046,709149.0
2018-05-24 09:30:00,39.37,39.45,39.3,39.39,376004.0,32.6804,32.7468,32.6223,32.697,376004.0
2018-05-24 09:40:00,39.39,39.39,39.01,39.02,406903.0,32.697,32.697,32.3816,32.3899,406903.0
2018-05-24 09:50:00,39.01,39.01,38.78,38.89,639548.0,32.3816,32.3816,32.1907,32.282,639548.0
2018-05-24 10:00:00,38.89,39.05,38.87,39.05,413851.0,32.282,32.4148,32.2654,32.4148,413851.0
2018-05-24 10:10:00,39.04,39.08,38.97,38.99,214796.0,32.4065,32.4397,32.3484,32.365,214796.0
2018-05-24 10:20:00,38.99,39.01,38.92,38.95,127231.0,32.365,32.3816,32.3069,32.3318,127231.0
2018-05-24 10:30:00,38.95,39.0,38.9,39.0,97261.0,32.3318,32.3733,32.2903,32.3733,97261.0
2018-05-24 10:40:00,39.01,39.1,38.99,39.03,191949.0,32.3816,32.4563,32.365,32.3982,191949.0
2018-05-24 10:50:00,39.02,39.05,38.91,38.93,93234.0,32.3899,32.4148,32.2986,32.3152,93234.0
2018-05-24 11:00:00,38.93,39.13,38.91,39.11,98169.0,32.3152,32.4812,32.2986,32.4646,98169.0
2018-05-24 11:10:00,39.12,39.18,39.09,39.14,164286.0,32.4729,32.5227,32.448,32.4895,164286.0
2018-05-24 11:20:00,39.14,39.16,39.08,39.16,91003.0,32.4895,32.5061,32.4397,32.5061,91003.0
2018-05-24 11:30:00,39.16,39.17,39.12,39.15,57611.0,32.5061,32.5144,32.4729,32.4978,57611.0
2018-05-24 11:40:00,39.15,39.18,39.13,39.15,81349.0,32.4978,32.5227,32.4812,32.4978,81349.0
2018-05-24 11:50:00,39.16,39.23,39.13,39.23,72654.0,32.5061,32.5642,32.4812,32.5642,72654.0
2018-05-24 12:00:00,39.22,39.26,39.22,39.23,70425.0,32.5559,32.5891,32.5559,32.5642,70425.0
2018-05-24 12:10:00,39.24,39.24,39.22,39.22,92274.0,32.5725,32.5725,32.5559,32.5559,92274.0
2018-05-24 12:20:00,39.23,39.24,39.2,39.23,111003.0,32.5642,32.5725,32.5393,32.5642,111003.0
2018-05-24 12:30:00,39.22,39.25,39.19,39.19,68877.0,32.5559,32.5808,32.531,32.531,68877.0
2018-05-24 12:40:00,39.19,39.21,39.15,39.2,65127.0,32.531,32.5476,32.4978,32.5393,65127.0
2018-05-24 12:50:00,39.21,39.23,39.17,39.22,58877.0,32.5476,32.5642,32.5144,32.5559,58877.0
2018-05-24 13:00:00,39.22,39.28,39.22,39.27,87775.0,32.5559,32.6057,32.5559,32.5974,87775.0
2018-05-24 13:10:00,39.27,39.3,39.26,39.3,34228.0,32.5974,32.6223,32.5891,32.6223,34228.0
2018-05-24 13:20:00,39.31,39.33,39.29,39.32,51418.0,32.6306,32.6472,32.614,32.6389,51418.0
2018-05-24 13:30:00,39.31,39.31,39.25,39.27,52734.0,32.6306,32.6306,32.5808,32.5974,52734.0
2018-05-24 13:40:00,39.27,39.31,39.25,39.29,60437.0,32.5974,32.6306,32.5808,32.614,60437.0
2018-05-24 13:50:00,39.29,39.32,39.28,39.31,54552.0,32.614,32.6389,32.6057,32.6306,54552.0
2018-05-24 14:00:00,39.31,39.32,39.28,39.3,50259.0,32.6306,32.6389,32.6057,32.6223,50259.0
2018-05-24 14:10:00,39.3,39.37,39.3,39.35,98822.0,32.6223,32.6804,32.6223,32.6638,98822.0
2018-05-24 14:20:00,39.35,39.41,39.34,39.37,71683.0,32.6638,32.7136,32.6555,32.6804,71683.0
2018-05-24 14:30:00,39.38,39.4,39.36,39.39,69715.0,32.6887,32.7053,32.6721,32.697,69715.0
2018-05-24 14:40:00,39.39,39.4,39.34,39.34,70488.0,32.697,32.7053,32.6555,32.6555,70488.0
2018-05-24 14:50:00,39.34,39.37,39.33,39.34,69334.0,32.6555,32.6804,32.6472,32.6555,69334.0
2018-05-24 15:00:00,39.34,39.35,39.31,39.34,87326.0,32.6555,32.6638,32.6306,32.6555,87326.0
2018-05-24 15:10:00,39.34,39.35,39.31,39.32,103078.0,32.6555,32.6638,32.6306,32.6389,103078.0
2018-05-24 15:20:00,39.32,39.32,39.27,39.27,89347.0,32.6389,32.6389,32.5974,32.5974,89347.0
2018-05-24 15:30:00,39.27,39.28,39.25,39.27,136049.0,32.5974,32.6057,32.5808,32.5974,136049.0
2018-05-24 15:40:00,39.26,39.26,39.21,39.25,191022.0,32.5891,32.5891,32.5476,32.5808,191022.0
2018-05-24 15:50:00,39.24,39.27,39.23,39.27,397119.0,32.5725,32.5974,32.5642,32.5974,397119.0
2018-05-25 09:30:00,39.1,39.19,38.98,39.05,547916.0,32.4563,32.531,32.3567,32.4148,547916.0
2018-05-25 09:40:00,39.04,39.05,38.93,39.03,311562.0,32.4065,32.4148,32.3152,32.3982,311562.0
2018-05-25 09:50:00,39.02,39.25,39.02,39.22,119909.0,32.3899,32.5808,32.3899,32.5559,119909.0
2018-05-25 10:00:00,39.23,39.31,39.19,39.31,109505.0,32.5642,32.6306,32.531,32.6306,109505.0
2018-05-25 10:10:00,39.31,39.46,39.3,39.46,115082.0,32.6306,32.7551,32.6223,32.7551,115082.0
2018-05-25 10:20:00,39.46,39.47,39.4,39.41,93396.0,32.7551,32.7634,32.7053,32.7136,93396.0
2018-05-25 10:30:00,39.41,39.48,39.4,39.47,93060.0,32.7136,32.7717,32.7053,32.7634,93060.0
2018-05-25 10:40:00,39.47,39.49,39.37,39.38,101496.0,32.7634,32.78,32.6804,32.6887,101496.0
2018-05-25 10:50:00,39.37,39.39,39.34,39.34,187949.0,32.6804,32.697,32.6555,32.6555,187949.0
2018-05-25 11:00:00,39.35,39.38,39.32,39.34,158138.0,32.6638,32.6887,32.6389,32.6555,158138.0
2018-05-25 11:10:00,39.34,39.36,39.3,39.33,186626.0,32.6555,32.6721,32.6223,32.6472,186626.0
2018-05-25 11:20:00,39.34,39.34,39.27,39.3,115448.0,32.6555,32.6555,32.5974,32.6223,115448.0
2018-05-25 11:30:00,39.3,39.39,39.27,39.39,129722.0,32.6223,32.697,32.5974,32.697,129722.0
2018-05-25 11:40:00,39.39,39.42,39.33,39.36,235891.0,32.697,32.7219,32.6472,32.6721,235891.0
2018-05-25 11:50:00,39.37,39.37,39.3,39.3,85900.0,32.6804,32.6804,32.6223,32.6223,85900.0
2018-05-25 12:00:00,39.31,39.33,39.27,39.28,35749.0,32.6306,32.6472,32.5974,32.6057,35749.0
2018-05-25 12:10:00,39.27,39.28,39.19,39.24,110933.0,32.5974,32.6057,32.531,32.5725,110933.0
2018-05-25 12:20:00,39.23,39.26,39.21,39.24,148791.0,32.5642,32.5891,32.5476,32.5725,148791.0
2018-05-25 12:30:00,39.23,39.26,39.23,39.25,35885.0,32.5642,32.5891,32.5642,32.5808,35885.0
2018-05-25 12:40:00,39.25,39.26,39.23,39.25,63425.0,32.5808,32.5891,32.5642,32.5808,63425.0
2018-05-25 12:50:00,39.25,39.26,39.22,39.23,96036.0,32.5808,32.5891,32.5559,32.5642,96036.0
2018-05-25 13:00:00,39.23,39.24,39.19,39.2,89764.0,32.5642,32.5725,32.531,32.5393,89764.0
2018-05-25 13:10:00,39.2,39.24,39.18,39.2,170503.0,32.5393,32.5725,32.5227,32.5393,170503.0
2018-05-25 13:20:00,39.19,39.21,39.19,39.2,31593.0,32.531,32.5476,32.531,32.5393,31593.0
2018-05-25 13:30:00,39.2,39.21,39.17,39.18,52483.0,32.5393,32.5476,32.5144,32.5227,52483.0
2018-05-25 13:40:00,39.19,39.21,39.18,39.21,58566.0,32.531,32.5476,32.5227,32.5476,58566.0
2018-05-25 13:50:00,39.21,39.21,39.18,39.19,98203.0,32.5476,32.5476,32.5227,32.531,98203.0
2018-05-25 14:00:00,39.19,39.26,39.17,39.25,90778.0,32.531,32.5891,32.5144,32.5808,90778.0
2018-05-25 14:10:00,39.25,39.3,39.24,39.27,65258.0,32.5808,32.6223,32.5725,32.5974,65258.0
2018-05-25 14:20:00,39.27,39.28,39.22,39.24,81009.0,32.5974,32.6057,32.5559,32.5725,81009.0
2018-05-25 14:30:00,39.25,39.26,39.19,39.19,59108.0,32.5808,32.5891,32.531,32.531,59108.0
2018-05-25 14:40:00,39.2,39.21,39.17,39.18,45912.0,32.5393,32.5476,32.5144,32.5227,45912.0
2018-05-25 14:50:00,39.18,39.21,39.18,39.19,45987.0,32.5227,32.5476,32.5227,32.531,45987.0
2018-05-25 15:00:00,39.2,39.2,39.18,39.2,36397.0,32.5393,32.5393,32.5227,32.5393,36397.0
2018-05-25 15:10:00,39.2,39.21,39.16,39.2,62359.0,32.5393,32.5476,32.5061,32.5393,62359.0
2018-05-25 15:20:00,39.2,39.21,39.19,39.21,60058.0,32.5393,32.5476,32.531,32.5476,60058.0
2018-05-25 15:30:00,39.2,39.25,39.19,39.25,96617.0,32.5393,32.5808,32.531,32.5808,96617.0
2018-05-25 15:40:00,39.25,39.25,39.22,39.24,119567.0,32.5808,32.5808,32.5559,32.5725,119567.0
2018-05-25 15:50:00,39.24,39.31,39.23,39.29,567545.0,32.5725,32.6306,32.5642,32.614,567545.0
2018-05-29 09:30:00,38.49,38.51,38.25,38.32,525748.0,31.95,31.9666,31.7507,31.8088,525748.0
2018-05-29 09:40:00,38.32,38.5,38.31,38.49,303233.0,31.8088,31.9583,31.8005,31.95,303233.0
2018-05-29 09:50:00,38.49,38.54,38.41,38.47,273411.0,31.95,31.9915,31.8835,31.9334,273411.0
2018-05-29 10:00:00,38.48,38.52,38.45,38.52,144831.0,31.9417,31.9749,31.9168,31.9749,144831.0
2018-05-29 10:10:00,38.51,38.56,38.38,38.39,203284.0,31.9666,32.0081,31.8586,31.8669,203284.0
2018-05-29 10:20:00,38.4,38.49,38.39,38.43,194735.0,31.8752,31.95,31.8669,31.9001,194735.0
2018-05-29 10:30:00,38.43,38.54,38.42,38.49,322052.0,31.9001,31.9915,31.8918,31.95,322052.0
2018-05-29 10:40:00,38.49,38.54,38.46,38.53,124802.0,31.95,31.9915,31.9251,31.9832,124802.0
2018-05-29 10:50:00,38.53,38.54,38.47,38.48,166013.0,31.9832,31.9915,31.9334,31.9417,166013.0
2018-05-29 11:00:00,38.47,38.48,38.4,38.41,111848.0,31.9334,31.9417,31.8752,31.8835,111848.0
2018-05-29 11:10:00,38.42,38.5,38.41,38.47,146844.0,31.8918,31.9583,31.8835,31.9334,146844.0
2018-05-29 11:20:00,38.47,38.51,38.36,38.37,279305.0,31.9334,31.9666,31.842,31.8503,279305.0
2018-05-29 11:30:00,38.37,38.38,38.28,38.29,132436.0,31.8503,31.8586,31.7756,31.7839,132436.0
2018-05-29 11:40:00,38.29,38.29,38.17,38.25,139046.0,31.7839,31.7839,31.6843,31.7507,139046.0
2018-05-29 11:50:00,38.25,38.29,38.23,38.26,87456.0,31.7507,31.7839,31.7341,31.759,87456.0
2018-05-29 12:00:00,38.26,38.26,38.17,38.18,84119.0,31.759,31.759,31.6843,31.6926,84119.0
2018-05-29 12:10:00,38.18,38.2,38.13,38.19,93184.0,31.6926,31.7092,31.6511,31.7009,93184.0
2018-05-29 12:20:00,38.19,38.21,38.15,38.16,176319.0,31.7009,31.7175,31.6677,31.676,176319.0
2018-05-29 12:30:00,38.16,38.21,38.16,38.19,130596.0,31.676,31.7175,31.676,31.7009,130596.0
2018-05-29 12:40:00,38.18,38.24,38.17,38.22,129610.0,31.6926,31.7424,31.6843,31.7258,129610.0
2018-05-29 12:50:00,38.23,38.25,38.2,38.21,128317.0,31.7341,31.7507,31.7092,31.7175,128317.0
2018-05-29 13:00:00,38.21,38.21,38.16,38.2,73609.0,31.7175,31.7175,31.676,31.7092,73609.0
2018-05-29 13:10:00,38.2,38.22,38.19,38.21,91733.0,31.7092,31.7258,31.7009,31.7175,91733.0
2018-05-29 13:20:00,38.21,38.22,38.19,38.19,102843.0,31.7175,31.7258,31.7009,31.7009,102843.0
2018-05-29 13:30:00,38.19,38.2,38.13,38.14,143771.0,31.7009,31.7092,31.6511,31.6594,143771.0
2018-05-29 13:40:00,38.15,38.23,38.15,38.2,78165.0,31.6677,31.7341,31.6677,31.7092,78165.0
2018-05-29 13:50:00,38.2,38.22,38.18,38.19,93247.0,31.7092,31.7258,31.6926,31.7009,93247.0
2018-05-29 14:00:00,38.19,38.19,38.12,38.15,68265.0,31.7009,31.7009,31.6428,31.6677,68265.0
2018-05-29 14:10:00,38.15,38.19,38.13,38.16,115828.0,31.6677,31.7009,31.6511,31.676,115828.0
2018-05-29 14:20:00,38.16,38.21,38.13,38.2,111682.0,31.676,31.7175,31.6511,31.7092,111682.0
2018-05-29 14:30:00,38.2,38.22,38.14,38.14,118838.0,31.7092,31.7258,31.6594,31.6594,118838.0
2018-05-29 14:40:00,38.15,38.16,38.1,38.11,122400.0,31.6677,31.676,31.6262,31.6345,122400.0
2018-05-29 14:50:00,38.11,38.11,38.06,38.07,110078.0,31.6345,31.6345,31.593,31.6013,110078.0
2018-05-29 15:00:00,38.06,38.12,38.05,38.07,103794.0,31.593,31.6428,31.5847,31.6013,103794.0
2018-05-29 15:10:00,38.08,38.1,38.04,38.05,114798.0,31.6096,31.6262,31.5764,31.5847,114798.0
2018-05-29 15:20:00,38.05,38.08,38.02,38.08,117862.0,31.5847,31.6096,31.5598,31.6096,117862.0
2018-05-29 15:30:00,38.07,38.19,38.06,38.15,191487.0,31.6013,31.7009,31.593,31.6677,191487.0
2018-05-29 15:40:00,38.15,38.22,38.14,38.15,317335.0,31.6677,31.7258,31.6594,31.6677,317335.0
2018-05-29 15:50:00,38.16,38.21,38.15,38.17,497904.0,31.676,31.7175,31.6677,31.6843,497904.0
2018-05-30 09:30:00,38.3,38.3,38.09,38.2,598579.0,31.7922,31.7922,31.6179,31.7092,598579.0
2018-05-30 09:40:00,38.2,38.27,38.17,38.17,397625.0,31.7092,31.7673,31.6843,31.6843,397625.0
2018-05-30 09:50:00,38.18,38.23,38.13,38.19,330840.0,31.6926,31.7341,31.6511,31.7009,330840.0
2018-05-30 10:00:00,38.18,38.19,38.13,38.18,444658.0,31.6926,31.7009,31.6511,31.6926,444658.0
2018-05-30 10:10:00,38.19,38.22,38.15,38.15,232959.0,31.7009,31.7258,31.6677,31.6677,232959.0
2018-05-30 10:20:00,38.16,38.19,38.13,38.16,150352.0,31.676,31.7009,31.6511,31.676,150352.0
2018-05-30 10:30:00,38.16,38.21,38.15,38.16,145285.0,31.676,31.7175,31.6677,31.676,145285.0
2018-05-30 10:40:00,38.17,38.2,38.13,38.16,218590.0,31.6843,31.7092,31.6511,31.676,218590.0
2018-05-30 10:50:00,38.16,38.27,38.15,38.18,300734.0,31.676,31.7673,31.6677,31.6926,300734.0
2018-05-30 11:00:00,38.19,38.26,38.18,38.2,203131.0,31.7009,31.759,31.6926,31.7092,203131.0
2018-05-30 11:10:00,38.2,38.25,38.2,38.23,208481.0,31.7092,31.7507,31.7092,31.7341,208481.0
2018-05-30 11:20:00,38.24,38.26,38.16,38.19,170718.0,31.7424,31.759,31.676,31.7009,170718.0
2018-05-30 11:30:00,38.19,38.26,38.17,38.25,162087.0,31.7009,31.759,31.6843,31.7507,162087.0
2018-05-30 11:40:00,38.25,38.27,38.18,38.21,227313.0,31.7507,31.7673,31.6926,31.7175,227313.0
2018-05-30 11:50:00,38.22,38.34,38.21,38.32,134009.0,31.7258,31.8254,31.7175,31.8088,134009.0
2018-05-30 12:00:00,38.31,38.37,38.3,38.31,142250.0,31.8005,31.8503,31.7922,31.8005,142250.0
2018-05-30 12:10:00,38.32,38.33,38.27,38.27,119634.0,31.8088,31.8171,31.7673,31.7673,119634.0
2018-05-30 12:20:00,38.27,38.28,38.2,38.22,117285.0,31.7673,31.7756,31.7092,31.7258,117285.0
2018-05-30 12:30:00,38.21,38.23,38.14,38.14,111938.0,31.7175,31.7341,31.6594,31.6594,111938.0
2018-05-30 12:40:00,38.14,38.16,38.07,38.13,221701.0,31.6594,31.676,31.6013,31.6511,221701.0
2018-05-30 12:50:00,38.14,38.17,38.12,38.16,95938.0,31.6594,31.6843,31.6428,31.676,95938.0
2018-05-30 13:00:00,38.15,38.22,38.13,38.21,117147.0,31.6677,31.7258,31.6511,31.7175,117147.0
2018-05-30 13:10:00,38.22,38.31,38.2,38.3,93899.0,31.7258,31.8005,31.7092,31.7922,93899.0
2018-05-30 13:20:00,38.3,38.32,38.27,38.3,83563.0,31.7922,31.8088,31.7673,31.7922,83563.0
2018-05-30 13:30:00,38.31,38.32,38.27,38.3,115773.0,31.8005,31.8088,31.7673,31.7922,115773.0
2018-05-30 13:40:00,38.3,38.32,38.27,38.29,120394.0,31.7922,31.8088,31.7673,31.7839,120394.0
2018-05-30 13:50:00,38.29,38.31,38.27,38.27,93962.0,31.7839,31.8005,31.7673,31.7673,93962.0
2018-05-30 14:00:00,38.27,38.31,38.26,38.28,152187.0,31.7673,31.8005,31.759,31.7756,152187.0
2018-05-30 14:10:00,38.28,38.31,38.27,38.29,139913.0,31.7756,31.8005,31.7673,31.7839,139913.0
2018-05-30 14:20:00,38.3,38.35,38.26,38.34,123715.0,31.7922,31.8337,31.759,31.8254,123715.0
2018-05-30 14:30:00,38.34,38.35,38.28,38.33,164515.0,31.8254,31.8337,31.7756,31.8171,164515.0
2018-05-30 14:40:00,38.33,38.35,38.31,38.32,89467.0,31.8171,31.8337,31.8005,31.8088,89467.0
2018-05-30 14:50:00,38.33,38.36,38.32,38.34,90677.0,31.8171,31.842,31.8088,31.8254,90677.0
2018-05-30 15:00:00,38.34,38.37,38.31,38.32,98899.0,31.8254,31.8503,31.8005,31.8088,98899.0
2018-05-30 15:10:00,38.32,38.35,38.31,38.34,130435.0,31.8088,31.8337,31.8005,31.8254,130435.0
2018-05-30 15:20:00,38.34,38.4,38.33,38.36,193038.0,31.8254,31.8752,31.8171,31.842,193038.0
2018-05-30 15:30:00,38.35,38.39,38.34,38.34,147335.0,31.8337,31.8669,31.8254,31.8254,147335.0
2018-05-30 15:40:00,38.34,38.38,38.32,38.36,211688.0,31.8254,31.8586,31.8088,31.842,211688.0
2018-05-30 15:50:00,38.36,38.38,38.31,38.34,712770.0,31.842,31.8586,31.8005,31.8254,712770.0
2018-05-31 09:30:00,38.33,38.53,38.29,38.52,464671.0,31.8171,31.9832,31.7839,31.9749,464671.0
2018-05-31 09:40:00,38.53,38.58,38.48,38.5,525649.0,31.9832,32.0247,31.9417,31.9583,525649.0
2018-05-31 09:50:00,38.5,38.57,38.49,38.54,277954.0,31.9583,32.0164,31.95,31.9915,277954.0
2018-05-31 10:00:00,38.54,38.6,38.5,38.52,238956.0,31.9915,32.0413,31.9583,31.9749,238956.0
2018-05-31 10:10:00,38.52,38.6,38.5,38.58,192564.0,31.9749,32.0413,31.9583,32.0247,192564.0
2018-05-31 10:20:00,38.58,38.64,38.57,38.62,177035.0,32.0247,32.0745,32.0164,32.0579,177035.0
2018-05-31 10:30:00,38.63,38.71,38.61,38.69,348835.0,32.0662,32.1326,32.0496,32.116,348835.0
2018-05-31 10:40:00,38.7,38.71,38.64,38.65,187648.0,32.1243,32.1326,32.0745,32.0828,187648.0
2018-05-31 10:50:00,38.65,38.67,38.6,38.66,300047.0,32.0828,32.0994,32.0413,32.0911,300047.0
2018-05-31 11:00:00,38.64,38.7,38.62,38.68,136467.0,32.0745,32.1243,32.0579,32.1077,136467.0
2018-05-31 11:10:00,38.68,38.71,38.64,38.68,98517.0,32.1077,32.1326,32.0745,32.1077,98517.0
2018-05-31 11:20:00,38.68,38.75,38.6,38.75,205950.0,32.1077,32.1658,32.0413,32.1658,205950.0
2018-05-31 11:30:00,38.75,38.8,38.7,38.78,144048.0,32.1658,32.2073,32.1243,32.1907,144048.0
2018-05-31 11:40:00,38.79,38.86,38.73,38.74,177077.0,32.199,32.2571,32.1492,32.1575,177077.0
2018-05-31 11:50:00,38.75,38.77,38.69,38.72,148014.0,32.1658,32.1824,32.116,32.1409,148014.0
2018-05-31 12:00:00,38.72,38.77,38.69,38.69,70406.0,32.1409,32.1824,32.116,32.116,70406.0
2018-05-31 12:10:00,38.69,38.76,38.69,38.76,59977.0,32.116,32.1741,32.116,32.1741,59977.0
2018-05-31 12:20:00,38.76,38.77,38.72,38.74,107964.0,32.1741,32.1824,32.1409,32.1575,107964.0
2018-05-31 12:30:00,38.74,38.78,38.73,38.76,61906.0,32.1575,32.1907,32.1492,32.1741,61906.0
2018-05-31 12:40:00,38.75,38.78,38.73,38.77,119185.0,32.1658,32.1907,32.1492,32.1824,119185.0
2018-05-31 12:50:00,38.77,38.78,38.74,38.77,123221.0,32.1824,32.1907,32.1575,32.1824,123221.0
2018-05-31 13:00:00,38.76,38.78,38.73,38.75,83119.0,32.1741,32.1907,32.1492,32.1658,83119.0
2018-05-31 13:10:00,38.75,38.82,38.75,38.8,61817.0,32.1658,32.2239,32.1658,32.2073,61817.0
2018-05-31 13:20:00,38.81,38.83,38.8,38.81,76159.0,32.2156,32.2322,32.2073,32.2156,76159.0
2018-05-31 13:30:00,38.81,38.82,38.74,38.78,67894.0,32.2156,32.2239,32.1575,32.1907,67894.0
2018-05-31 13:40:00,38.78,38.8,38.77,38.78,58686.0,32.1907,32.2073,32.1824,32.1907,58686.0
2018-05-31 13:50:00,38.78,38.79,38.63,38.63,105795.0,32.1907,32.199,32.0662,32.0662,105795.0
2018-05-31 14:00:00,38.64,38.64,38.58,38.59,190493.0,32.0745,32.0745,32.0247,32.033,190493.0
2018-05-31 14:10:00,38.59,38.71,38.59,38.69,137737.0,32.033,32.1326,32.033,32.116,137737.0
2018-05-31 14:20:00,38.7,38.76,38.7,38.75,65111.0,32.1243,32.1741,32.1243,32.1658,65111.0
2018-05-31 14:30:00,38.74,38.76,38.71,38.75,88155.0,32.1575,32.1741,32.1326,32.1658,88155.0
2018-05-31 14:40:00,38.76,38.77,38.73,38.76,68360.0,32.1741,32.1824,32.1492,32.1741,68360.0
2018-05-31 14:50:00,38.76,38.8,38.75,38.79,78947.0,32.1741,32.2073,32.1658,32.199,78947.0
2018-05-31 15:00:00,38.79,38.82,38.75,38.81,101006.0,32.199,32.2239,32.1658,32.2156,101006.0
2018-05-31 15:10:00,38.81,38.82,38.78,38.8,96823.0,32.2156,32.2239,32.1907,32.2073,96823.0
2018-05-31 15:20:00,38.8,38.81,38.78,38.81,83974.0,32.2073,32.2156,32.1907,32.2156,83974.0
2018-05-31 15:30:00,38.81,38.81,38.76,38.77,157410.0,32.2156,32.2156,32.1741,32.1824,157410.0
2018-05-31 15:40:00,38.78,38.79,38.74,38.77,268719.0,32.1907,32.199,32.1575,32.1824,268719.0
2018-05-31 15:50:00,38.76,38.77,38.68,38.7,596089.0,32.1741,32.1824,32.1077,32.1243,596089.0
2018-06-01 09:30:00,38.99,39.06,38.85,38.96,235327.0,32.365,32.4231,32.2488,32.3401,235327.0
2018-06-01 09:40:00,38.96,39.04,38.95,38.99,181122.0,32.3401,32.4065,32.3318,32.365,181122.0
2018-06-01 09:50:00,39.0,39.08,39.0,39.03,132009.0,32.3733,32.4397,32.3733,32.3982,132009.0
2018-06-01 10:00:00,39.04,39.07,38.99,38.99,126135.0,32.4065,32.4314,32.365,32.365,126135.0
2018-06-01 10:10:00,39.0,39.0,38.86,38.87,199890.0,32.3733,32.3733,32.2571,32.2654,199890.0
2018-06-01 10:20:00,38.88,38.92,38.82,38.83,310544.0,32.2737,32.3069,32.2239,32.2322,310544.0
2018-06-01 10:30:00,38.83,38.87,38.8,38.83,215716.0,32.2322,32.2654,32.2073,32.2322,215716.0
2018-06-01 10:40:00,38.83,38.9,38.81,38.9,86324.0,32.2322,32.2903,32.2156,32.2903,86324.0
2018-06-01 10:50:00,38.9,38.99,38.9,38.97,103497.0,32.2903,32.365,32.2903,32.3484,103497.0
2018-06-01 11:00:00,38.97,39.02,38.97,39.0,58686.0,32.3484,32.3899,32.3484,32.3733,58686.0
2018-06-01 11:10:00,38.99,39.03,38.98,39.0,90711.0,32.365,32.3982,32.3567,32.3733,90711.0
2018-06-01 11:20:00,39.0,39.03,38.98,39.01,131998.0,32.3733,32.3982,32.3567,32.3816,131998.0
2018-06-01 11:30:00,39.01,39.04,38.98,39.01,199208.0,32.3816,32.4065,32.3567,32.3816,199208.0
2018-06-01 11:40:00,39.01,39.08,39.0,39.07,52640.0,32.3816,32.4397,32.3733,32.4314,52640.0
2018-06-01 11:50:00,39.07,39.09,39.05,39.05,71014.0,32.4314,32.448,32.4148,32.4148,71014.0
2018-06-01 12:00:00,39.06,39.09,39.04,39.05,58223.0,32.4231,32.448,32.4065,32.4148,58223.0
2018-06-01 12:10:00,39.05,39.1,39.05,39.09,64782.0,32.4148,32.4563,32.4148,32.448,64782.0
2018-06-01 12:20:00,39.09,39.1,39.07,39.1,56984.0,32.448,32.4563,32.4314,32.4563,56984.0
2018-06-01 12:30:00,39.1,39.1,39.03,39.03,53102.0,32.4563,32.4563,32.3982,32.3982,53102.0
2018-06-01 12:40:00,39.04,39.04,38.97,38.99,56460.0,32.4065,32.4065,32.3484,32.365,56460.0
2018-06-01 12:50:00,38.99,39.0,38.97,38.99,29820.0,32.365,32.3733,32.3484,32.365,29820.0
2018-06-01 13:00:00,38.99,39.06,38.99,39.05,82369.0,32.365,32.4231,32.365,32.4148,82369.0
2018-06-01 13:10:00,39.05,39.06,39.01,39.02,89998.0,32.4148,32.4231,32.3816,32.3899,89998.0
2018-06-01 13:20:00,39.02,39.03,39.01,39.02,36238.0,32.3899,32.3982,32.3816,32.3899,36238.0
2018-06-01 13:30:00,39.02,39.05,39.01,39.05,55958.0,32.3899,32.4148,32.3816,32.4148,55958.0
2018-06-01 13:40:00,39.04,39.07,39.03,39.07,39125.0,32.4065,32.4314,32.3982,32.4314,39125.0
2018-06-01 13:50:00,39.07,39.11,39.06,39.09,92161.0,32.4314,32.4646,32.4231,32.448,92161.0
2018-06-01 14:00:00,39.09,39.12,39.03,39.05,94170.0,32.448,32.4729,32.3982,32.4148,94170.0
2018-06-01 14:10:00,39.05,39.07,39.03,39.04,44809.0,32.4148,32.4314,32.3982,32.4065,44809.0
2018-06-01 14:20:00,39.05,39.1,39.04,39.08,78619.0,32.4148,32.4563,32.4065,32.4397,78619.0
2018-06-01 14:30:00,39.09,39.09,39.04,39.07,75428.0,32.448,32.448,32.4065,32.4314,75428.0
2018-06-01 14:40:00,39.07,39.1,39.06,39.08,94116.0,32.4314,32.4563,32.4231,32.4397,94116.0
2018-06-01 14:50:00,39.08,39.11,39.06,39.07,70062.0,32.4397,32.4646,32.4231,32.4314,70062.0
2018-06-01 15:00:00,39.07,39.08,39.04,39.04,36881.0,32.4314,32.4397,32.4065,32.4065,36881.0
2018-06-01 15:10:00,39.04,39.05,39.01,39.04,74777.0,32.4065,32.4148,32.3816,32.4065,74777.0
2018-06-01 15:20:00,39.04,39.08,39.04,39.05,82062.0,32.4065,32.4397,32.4065,32.4148,82062.0
2018-06-01 15:30:00,39.06,39.06,39.02,39.05,122713.0,32.4231,32.4231,32.3899,32.4148,122713.0
2018-06-01 15:40:00,39.05,39.1,39.04,39.09,196476.0,32.4148,32.4563,32.4065,32.448,196476.0
2018-06-01 15:50:00,39.09,39.2,39.09,39.2,878023.0,32.448,32.5393,32.448,32.5393,878023.0
2018-06-04 09:30:00,39.85,39.93,39.67,39.88,445428.0,33.0789,33.1453,32.9295,33.1038,445428.0
2018-06-04 09:40:00,39.87,39.92,39.82,39.85,192287.0,33.0955,33.137,33.054,33.0789,192287.0
2018-06-04 09:50:00,39.85,39.95,39.79,39.82,183010.0,33.0789,33.1619,33.0291,33.054,183010.0
2018-06-04 10:00:00,39.82,39.93,39.81,39.84,408097.0,33.054,33.1453,33.0457,33.0706,408097.0
2018-06-04 10:10:00,39.84,39.87,39.79,39.86,130016.0,33.0706,33.0955,33.0291,33.0872,130016.0
2018-06-04 10:20:00,39.85,39.9,39.84,39.87,74362.0,33.0789,33.1204,33.0706,33.0955,74362.0
2018-06-04 10:30:00,39.87,39.87,39.82,39.83,97882.0,33.0955,33.0955,33.054,33.0623,97882.0
2018-06-04 10:40:00,39.83,39.86,39.82,39.82,172508.0,33.0623,33.0872,33.054,33.054,172508.0
2018-06-04 10:50:00,39.82,39.85,39.77,39.78,108893.0,33.054,33.0789,33.0125,33.0208,108893.0
2018-06-04 11:00:00,39.79,39.83,39.77,39.77,140935.0,33.0291,33.0623,33.0125,33.0125,140935.0
2018-06-04 11:10:00,39.78,39.79,39.68,39.71,168628.0,33.0208,33.0291,32.9378,32.9627,168628.0
2018-06-04 11:20:00,39.71,39.78,39.71,39.77,138777.0,32.9627,33.0208,32.9627,33.0125,138777.0
2018-06-04 11:30:00,39.78,39.79,39.75,39.79,74725.0,33.0208,33.0291,32.9959,33.0291,74725.0
2018-06-04 11:40:00,39.79,39.85,39.78,39.85,114438.0,33.0291,33.0789,33.0208,33.0789,114438.0
2018-06-04 11:50:00,39.84,39.89,39.81,39.89,123507.0,33.0706,33.1121,33.0457,33.1121,123507.0
2018-06-04 12:00:00,39.89,39.94,39.87,39.9,149257.0,33.1121,33.1536,33.0955,33.1204,149257.0
2018-06-04 12:10:00,39.9,39.95,39.89,39.95,138906.0,33.1204,33.1619,33.1121,33.1619,138906.0
2018-06-04 12:20:00,39.95,39.99,39.95,39.98,94903.0,33.1619,33.1951,33.1619,33.1868,94903.0
2018-06-04 12:30:00,39.98,39.98,39.94,39.95,118380.0,33.1868,33.1868,33.1536,33.1619,118380.0
2018-06-04 12:40:00,39.95,39.99,39.94,39.98,76080.0,33.1619,33.1951,33.1536,33.1868,76080.0
2018-06-04 12:50:00,39.99,40.0,39.94,39.95,81089.0,33.1951,33.2034,33.1536,33.1619,81089.0
2018-06-04 13:00:00,39.94,39.98,39.94,39.95,50664.0,33.1536,33.1868,33.1536,33.1619,50664.0
2018-06-04 13:10:00,39.95,39.96,39.93,39.94,71424.0,33.1619,33.1702,33.1453,33.1536,71424.0
2018-06-04 13:20:00,39.95,39.97,39.93,39.95,78371.0,33.1619,33.1785,33.1453,33.1619,78371.0
2018-06-04 13:30:00,39.95,39.98,39.93,39.94,58052.0,33.1619,33.1868,33.1453,33.1536,58052.0
2018-06-04 13:40:00,39.94,39.95,39.89,39.93,58732.0,33.1536,33.1619,33.1121,33.1453,58732.0
2018-06-04 13:50:00,39.93,39.94,39.89,39.94,128661.0,33.1453,33.1536,33.1121,33.1536,128661.0
2018-06-04 14:00:00,39.94,39.94,39.92,39.94,70783.0,33.1536,33.1536,33.137,33.1536,70783.0
2018-06-04 14:10:00,39.94,39.98,39.91,39.93,160223.0,33.1536,33.1868,33.1287,33.1453,160223.0
2018-06-04 14:20:00,39.93,39.98,39.92,39.92,103000.0,33.1453,33.1868,33.137,33.137,103000.0
2018-06-04 14:30:00,39.93,39.98,39.92,39.98,77590.0,33.1453,33.1868,33.137,33.1868,77590.0
2018-06-04 14:40:00,39.98,39.98,39.93,39.95,96070.0,33.1868,33.1868,33.1453,33.1619,96070.0
2018-06-04 14:50:00,39.95,39.97,39.92,39.96,108532.0,33.1619,33.1785,33.137,33.1702,108532.0
2018-06-04 15:00:00,39.96,39.97,39.91,39.93,70499.0,33.1702,33.1785,33.1287,33.1453,70499.0
2018-06-04 15:10:00,39.93,39.93,39.9,39.92,83097.0,33.1453,33.1453,33.1204,33.137,83097.0
2018-06-04 15:20:00,39.93,39.93,39.89,39.9,96591.0,33.1453,33.1453,33.1121,33.1204,96591.0
2018-06-04 15:30:00,39.9,39.94,39.87,39.89,242619.0,33.1204,33.1536,33.0955,33.1121,242619.0
2018-06-04 15:40:00,39.9,39.94,39.87,39.9,349582.0,33.1204,33.1536,33.0955,33.1204,349582.0
2018-06-04 15:50:00,39.9,40.0,39.9,39.97,1027110.0,33.1204,33.2034,33.1204,33.1785,1027110.0
2018-06-05 09:30:00,39.7,39.86,39.67,39.79,471120.0,32.9544,33.0872,32.9295,33.0291,471120.0
2018-06-05 09:40:00,39.79,39.79,39.74,39.77,204193.0,33.0291,33.0291,32.9876,33.0125,204193.0
2018-06-05 09:50:00,39.77,39.78,39.71,39.75,132214.0,33.0125,33.0208,32.9627,32.9959,132214.0
2018-06-05 10:00:00,39.76,39.78,39.7,39.7,154701.0,33.0042,33.0208,32.9544,32.9544,154701.0
2018-06-05 10:10:00,39.71,39.74,39.67,39.7,118843.0,32.9627,32.9876,32.9295,32.9544,118843.0
2018-06-05 10:20:00,39.7,39.7,39.68,39.7,84158.0,32.9544,32.9544,32.9378,32.9544,84158.0
2018-06-05 10:30:00,39.7,39.7,39.57,39.57,166580.0,32.9544,32.9544,32.8464,32.8464,166580.0
2018-06-05 10:40:00,39.57,39.59,39.54,39.54,115814.0,32.8464,32.863,32.8215,32.8215,115814.0
2018-06-05 10:50:00,39.54,39.56,39.5,39.5,263213.0,32.8215,32.8381,32.7883,32.7883,263213.0
2018-06-05 11:00:00,39.5,39.51,39.42,39.42,208962.0,32.7883,32.7966,32.7219,32.7219,208962.0
2018-06-05 11:10:00,39.42,39.6,39.4,39.59,179082.0,32.7219,32.8713,32.7053,32.863,179082.0
2018-06-05 11:20:00,39.6,39.62,39.52,39.54,78249.0,32.8713,32.8879,32.8049,32.8215,78249.0
2018-06-05 11:30:00,39.54,39.58,39.51,39.58,113148.0,32.8215,32.8547,32.7966,32.8547,113148.0
2018-06-05 11:40:00,39.57,39.58,39.5,39.58,76982.0,32.8464,32.8547,32.7883,32.8547,76982.0
2018-06-05 11:50:00,39.57,39.57,39.52,39.53,120438.0,32.8464,32.8464,32.8049,32.8132,120438.0
2018-06-05 12:00:00,39.53,39.54,39.41,39.51,114136.0,32.8132,32.8215,32.7136,32.7966,114136.0
2018-06-05 12:10:00,39.51,39.53,39.47,39.48,67059.0,32.7966,32.8132,32.7634,32.7717,67059.0
2018-06-05 12:20:00,39.48,39.49,39.45,39.48,58038.0,32.7717,32.78,32.7468,32.7717,58038.0
2018-06-05 12:30:00,39.48,39.52,39.46,39.52,47551.0,32.7717,32.8049,32.7551,32.8049,47551.0
2018-06-05 12:40:00,39.51,39.52,39.45,39.46,130510.0,32.7966,32.8049,32.7468,32.7551,130510.0
2018-06-05 12:50:00,39.46,39.5,39.45,39.48,44904.0,32.7551,32.7883,32.7468,32.7717,44904.0
2018-06-05 13:00:00,39.49,39.52,39.48,39.51,83679.0,32.78,32.8049,32.7717,32.7966,83679.0
2018-06-05 13:10:00,39.51,39.56,39.51,39.53,277072.0,32.7966,32.8381,32.7966,32.8132,277072.0
2018-06-05 13:20:00,39.52,39.52,39.47,39.48,84524.0,32.8049,32.8049,32.7634,32.7717,84524.0
2018-06-05 13:30:00,39.48,39.5,39.46,39.48,71020.0,32.7717,32.7883,32.7551,32.7717,71020.0
2018-06-05 13:40:00,39.47,39.51,39.45,39.48,167168.0,32.7634,32.7966,32.7468,32.7717,167168.0
2018-06-05 13:50:00,39.47,39.48,39.45,39.45,40701.0,32.7634,32.7717,32.7468,32.7468,40701.0
2018-06-05 14:00:00,39.45,39.46,39.42,39.42,77935.0,32.7468,32.7551,32.7219,32.7219,77935.0
2018-06-05 14:10:00,39.43,39.47,39.42,39.47,150877.0,32.7302,32.7634,32.7219,32.7634,150877.0
2018-06-05 14:20:00,39.47,39.47,39.44,39.46,83631.0,32.7634,32.7634,32.7385,32.7551,83631.0
2018-06-05 14:30:00,39.47,39.49,39.46,39.46,95778.0,32.7634,32.78,32.7551,32.7551,95778.0
2018-06-05 14:40:00,39.46,39.54,39.46,39.52,131311.0,32.7551,32.8215,32.7551,32.8049,131311.0
2018-06-05 14:50:00,39.52,39.55,39.49,39.53,141910.0,32.8049,32.8298,32.78,32.8132,141910.0
2018-06-05 15:00:00,39.53,39.54,39.49,39.51,106663.0,32.8132,32.8215,32.78,32.7966,106663.0
2018-06-05 15:10:00,39.51,39.52,39.48,39.52,73285.0,32.7966,32.8049,32.7717,32.8049,73285.0
2018-06-05 15:20:00,39.52,39.52,39.47,39.51,108481.0,32.8049,32.8049,32.7634,32.7966,108481.0
2018-06-05 15:30:00,39.51,39.52,39.47,39.52,122652.0,32.7966,32.8049,32.7634,32.8049,122652.0
2018-06-05 15:40:00,39.52,39.54,39.49,39.54,224206.0,32.8049,32.8215,32.78,32.8215,224206.0
2018-06-05 15:50:00,39.54,39.55,39.5,39.55,576498.0,32.8215,32.8298,32.7883,32.8298,576498.0
2018-06-06 09:30:00,39.85,39.93,39.85,39.91,268591.0,33.0789,33.1453,33.0789,33.1287,268591.0
2018-06-06 09:40:00,39.92,39.93,39.86,39.87,302935.0,33.137,33.1453,33.0872,33.0955,302935.0
2018-06-06 09:50:00,39.87,39.89,39.77,39.79,294506.0,33.0955,33.1121,33.0125,33.0291,294506.0
2018-06-06 10:00:00,39.79,39.8,39.7,39.78,162319.0,33.0291,33.0374,32.9544,33.0208,162319.0
2018-06-06 10:10:00,39.77,39.78,39.69,39.7,78895.0,33.0125,33.0208,32.9461,32.9544,78895.0
2018-06-06 10:20:00,39.7,39.74,39.69,39.74,117926.0,32.9544,32.9876,32.9461,32.9876,117926.0
2018-06-06 10:30:00,39.73,39.78,39.73,39.78,70257.0,32.9793,33.0208,32.9793,33.0208,70257.0
2018-06-06 10:40:00,39.78,39.8,39.66,39.66,327924.0,33.0208,33.0374,32.9212,32.9212,327924.0
2018-06-06 10:50:00,39.66,39.69,39.64,39.65,197922.0,32.9212,32.9461,32.9046,32.9129,197922.0
2018-06-06 11:00:00,39.66,39.67,39.58,39.61,430290.0,32.9212,32.9295,32.8547,32.8796,430290.0
2018-06-06 11:10:00,39.61,39.66,39.6,39.62,95889.0,32.8796,32.9212,32.8713,32.8879,95889.0
2018-06-06 11:20:00,39.62,39.67,39.62,39.66,133765.0,32.8879,32.9295,32.8879,32.9212,133765.0
2018-06-06 11:30:00,39.66,39.67,39.65,39.66,103576.0,32.9212,32.9295,32.9129,32.9212,103576.0
2018-06-06 11:40:00,39.66,39.66,39.62,39.64,224908.0,32.9212,32.9212,32.8879,32.9046,224908.0
2018-06-06 11:50:00,39.64,39.67,39.63,39.66,151598.0,32.9046,32.9295,32.8963,32.9212,151598.0
2018-06-06 12:00:00,39.66,39.68,39.62,39.63,392078.0,32.9212,32.9378,32.8879,32.8963,392078.0
2018-06-06 12:10:00,39.64,39.66,39.63,39.65,74001.0,32.9046,32.9212,32.8963,32.9129,74001.0
2018-06-06 12:20:00,39.65,39.65,39.62,39.64,70453.0,32.9129,32.9129,32.8879,32.9046,70453.0
2018-06-06 12:30:00,39.64,39.65,39.62,39.63,28071.0,32.9046,32.9129,32.8879,32.8963,28071.0
2018-06-06 12:40:00,39.64,39.65,39.63,39.65,23743.0,32.9046,32.9129,32.8963,32.9129,23743.0
2018-06-06 12:50:00,39.64,39.65,39.61,39.64,27228.0,32.9046,32.9129,32.8796,32.9046,27228.0
2018-06-06 13:00:00,39.64,39.66,39.63,39.65,37906.0,32.9046,32.9212,32.8963,32.9129,37906.0
2018-06-06 13:10:00,39.66,39.66,39.63,39.65,79359.0,32.9212,32.9212,32.8963,32.9129,79359.0
2018-06-06 13:20:00,39.64,39.64,39.59,39.63,63488.0,32.9046,32.9046,32.863,32.8963,63488.0
2018-06-06 13:30:00,39.64,39.64,39.61,39.62,31221.0,32.9046,32.9046,32.8796,32.8879,31221.0
2018-06-06 13:40:00,39.62,39.67,39.61,39.66,147832.0,32.8879,32.9295,32.8796,32.9212,147832.0
2018-06-06 13:50:00,39.66,39.67,39.63,39.65,111532.0,32.9212,32.9295,32.8963,32.9129,111532.0
2018-06-06 14:00:00,39.65,39.67,39.64,39.66,59242.0,32.9129,32.9295,32.9046,32.9212,59242.0
2018-06-06 14:10:00,39.66,39.67,39.63,39.64,146815.0,32.9212,32.9295,32.8963,32.9046,146815.0
2018-06-06 14:20:00,39.64,39.66,39.62,39.63,42473.0,32.9046,32.9212,32.8879,32.8963,42473.0
2018-06-06 14:30:00,39.63,39.63,39.61,39.62,68415.0,32.8963,32.8963,32.8796,32.8879,68415.0
2018-06-06 14:40:00,39.62,39.65,39.58,39.65,384806.0,32.8879,32.9129,32.8547,32.9129,384806.0
2018-06-06 14:50:00,39.65,39.65,39.62,39.63,43426.0,32.9129,32.9129,32.8879,32.8963,43426.0
2018-06-06 15:00:00,39.63,39.67,39.62,39.65,103309.0,32.8963,32.9295,32.8879,32.9129,103309.0
2018-06-06 15:10:00,39.66,39.67,39.6,39.61,128368.0,32.9212,32.9295,32.8713,32.8796,128368.0
2018-06-06 15:20:00,39.61,39.63,39.6,39.61,96854.0,32.8796,32.8963,32.8713,32.8796,96854.0
2018-06-06 15:30:00,39.61,39.62,39.59,39.6,117054.0,32.8796,32.8879,32.863,32.8713,117054.0
2018-06-06 15:40:00,39.6,39.62,39.58,39.6,404818.0,32.8713,32.8879,32.8547,32.8713,404818.0
2018-06-06 15:50:00,39.6,39.66,39.58,39.59,1383803.0,32.8713,32.9212,32.8547,32.863,1383803.0
2018-06-07 09:30:00,39.56,39.66,39.46,39.62,635609.0,32.8381,32.9212,32.7551,32.8879,635609.0
2018-06-07 09:40:00,39.63,39.68,39.59,39.66,234162.0,32.8963,32.9378,32.863,32.9212,234162.0
2018-06-07 09:50:00,39.66,39.78,39.64,39.76,310499.0,32.9212,33.0208,32.9046,33.0042,310499.0
2018-06-07 10:00:00,39.76,39.94,39.75,39.93,349757.0,33.0042,33.1536,32.9959,33.1453,349757.0
2018-06-07 10:10:00,39.92,39.93,39.85,39.91,294902.0,33.137,33.1453,33.0789,33.1287,294902.0
2018-06-07 10:20:00,39.92,39.93,39.88,39.91,174443.0,33.137,33.1453,33.1038,33.1287,174443.0
2018-06-07 10:30:00,39.91,39.91,39.76,39.78,303000.0,33.1287,33.1287,33.0042,33.0208,303000.0
2018-06-07 10:40:00,39.78,39.86,39.77,39.84,221727.0,33.0208,33.0872,33.0125,33.0706,221727.0
2018-06-07 10:50:00,39.83,39.85,39.78,39.85,306122.0,33.0623,33.0789,33.0208,33.0789,306122.0
2018-06-07 11:00:00,39.86,39.9,39.82,39.86,307129.0,33.0872,33.1204,33.054,33.0872,307129.0
2018-06-07 11:10:00,39.86,39.9,39.84,39.89,144695.0,33.0872,33.1204,33.0706,33.1121,144695.0
2018-06-07 11:20:00,39.89,39.92,39.87,39.89,259899.0,33.1121,33.137,33.0955,33.1121,259899.0
2018-06-07 11:30:00,39.89,39.91,39.82,39.84,99083.0,33.1121,33.1287,33.054,33.0706,99083.0
2018-06-07 11:40:00,39.85,39.86,39.8,39.8,94689.0,33.0789,33.0872,33.0374,33.0374,94689.0
2018-06-07 11:50:00,39.8,39.81,39.77,39.78,85562.0,33.0374,33.0457,33.0125,33.0208,85562.0
2018-06-07 12:00:00,39.77,39.79,39.74,39.76,72724.0,33.0125,33.0291,32.9876,33.0042,72724.0
2018-06-07 12:10:00,39.76,39.8,39.75,39.77,76629.0,33.0042,33.0374,32.9959,33.0125,76629.0
2018-06-07 12:20:00,39.77,39.81,39.76,39.79,399474.0,33.0125,33.0457,33.0042,33.0291,399474.0
2018-06-07 12:30:00,39.8,39.8,39.74,39.77,107238.0,33.0374,33.0374,32.9876,33.0125,107238.0
2018-06-07 12:40:00,39.77,39.77,39.69,39.72,177689.0,33.0125,33.0125,32.9461,32.971,177689.0
2018-06-07 12:50:00,39.71,39.74,39.64,39.69,193088.0,32.9627,32.9876,32.9046,32.9461,193088.0
2018-06-07 13:00:00,39.68,39.71,39.67,39.68,32099.0,32.9378,32.9627,32.9295,32.9378,32099.0
2018-06-07 13:10:00,39.67,39.69,39.63,39.66,82200.0,32.9295,32.9461,32.8963,32.9212,82200.0
2018-06-07 13:20:00,39.65,39.68,39.63,39.66,54061.0,32.9129,32.9378,32.8963,32.9212,54061.0
2018-06-07 13:30:00,39.65,39.67,39.56,39.57,113590.0,32.9129,32.9295,32.8381,32.8464,113590.0
2018-06-07 13:40:00,39.57,39.61,39.51,39.6,159769.0,32.8464,32.8796,32.7966,32.8713,159769.0
2018-06-07 13:50:00,39.6,39.63,39.55,39.55,174480.0,32.8713,32.8963,32.8298,32.8298,174480.0
2018-06-07 14:00:00,39.56,39.56,39.51,39.54,141795.0,32.8381,32.8381,32.7966,32.8215,141795.0
2018-06-07 14:10:00,39.54,39.59,39.52,39.58,85691.0,32.8215,32.863,32.8049,32.8547,85691.0
2018-06-07 14:20:00,39.58,39.61,39.56,39.59,114749.0,32.8547,32.8796,32.8381,32.863,114749.0
2018-06-07 14:30:00,39.6,39.61,39.57,39.6,99262.0,32.8713,32.8796,32.8464,32.8713,99262.0
2018-06-07 14:40:00,39.59,39.62,39.58,39.59,172968.0,32.863,32.8879,32.8547,32.863,172968.0
2018-06-07 14:50:00,39.59,39.62,39.56,39.56,94959.0,32.863,32.8879,32.8381,32.8381,94959.0
2018-06-07 15:00:00,39.57,39.6,39.54,39.57,112102.0,32.8464,32.8713,32.8215,32.8464,112102.0
2018-06-07 15:10:00,39.58,39.59,39.53,39.53,75084.0,32.8547,32.863,32.8132,32.8132,75084.0
2018-06-07 15:20:00,39.53,39.58,39.52,39.57,93909.0,32.8132,32.8547,32.8049,32.8464,93909.0
2018-06-07 15:30:00,39.57,39.59,39.55,39.58,92653.0,32.8464,32.863,32.8298,32.8547,92653.0
2018-06-07 15:40:00,39.57,39.58,39.54,39.54,147378.0,32.8464,32.8547,32.8215,32.8215,147378.0
2018-06-07 15:50:00,39.55,39.59,39.52,39.52,497593.0,32.8298,32.863,32.8049,32.8049,497593.0
2018-06-08 09:30:00,39.16,39.16,38.8,38.86,295706.0,32.5061,32.5061,32.2073,32.2571,295706.0
2018-06-08 09:40:00,38.86,38.91,38.73,38.87,417130.0,32.2571,32.2986,32.1492,32.2654,417130.0
2018-06-08 09:50:00,38.88,38.92,38.81,38.85,256170.0,32.2737,32.3069,32.2156,32.2488,256170.0
2018-06-08 10:00:00,38.85,38.87,38.79,38.79,192824.0,32.2488,32.2654,32.199,32.199,192824.0
2018-06-08 10:10:00,38.8,38.81,38.73,38.74,189333.0,32.2073,32.2156,32.1492,32.1575,189333.0
2018-06-08 10:20:00,38.75,38.78,38.66,38.69,230387.0,32.1658,32.1907,32.0911,32.116,230387.0
2018-06-08 10:30:00,38.68,38.68,38.58,38.58,181833.0,32.1077,32.1077,32.0247,32.0247,181833.0
2018-06-08 10:40:00,38.59,38.59,38.52,38.56,108294.0,32.033,32.033,31.9749,32.0081,108294.0
2018-06-08 10:50:00,38.56,38.6,38.55,38.59,156496.0,32.0081,32.0413,31.9998,32.033,156496.0
2018-06-08 11:00:00,38.58,38.58,38.53,38.54,232820.0,32.0247,32.0247,31.9832,31.9915,232820.0
2018-06-08 11:10:00,38.55,38.65,38.52,38.63,351219.0,31.9998,32.0828,31.9749,32.0662,351219.0
2018-06-08 11:20:00,38.63,38.64,38.55,38.58,186833.0,32.0662,32.0745,31.9998,32.0247,186833.0
2018-06-08 11:30:00,38.58,38.59,38.53,38.54,166452.0,32.0247,32.033,31.9832,31.9915,166452.0
2018-06-08 11:40:00,38.54,38.57,38.53,38.55,148992.0,31.9915,32.0164,31.9832,31.9998,148992.0
2018-06-08 11:50:00,38.55,38.63,38.55,38.62,157428.0,31.9998,32.0662,31.9998,32.0579,157428.0
2018-06-08 12:00:00,38.62,38.66,38.6,38.61,123384.0,32.0579,32.0911,32.0413,32.0496,123384.0
2018-06-08 12:10:00,38.61,38.7,38.6,38.68,91838.0,32.0496,32.1243,32.0413,32.1077,91838.0
2018-06-08 12:20:00,38.67,38.81,38.67,38.8,104093.0,32.0994,32.2156,32.0994,32.2073,104093.0
2018-06-08 12:30:00,38.81,38.86,38.81,38.84,110182.0,32.2156,32.2571,32.2156,32.2405,110182.0
2018-06-08 12:40:00,38.84,38.87,38.82,38.87,101080.0,32.2405,32.2654,32.2239,32.2654,101080.0
2018-06-08 12:50:00,38.87,38.91,38.86,38.88,99669.0,32.2654,32.2986,32.2571,32.2737,99669.0
2018-06-08 13:00:00,38.87,38.89,38.84,38.88,133745.0,32.2654,32.282,32.2405,32.2737,133745.0
2018-06-08 13:10:00,38.88,38.89,38.84,38.84,104847.0,32.2737,32.282,32.2405,32.2405,104847.0
2018-06-08 13:20:00,38.84,38.86,38.84,38.85,106897.0,32.2405,32.2571,32.2405,32.2488,106897.0
2018-06-08 13:30:00,38.85,38.91,38.83,38.9,168064.0,32.2488,32.2986,32.2322,32.2903,168064.0
2018-06-08 13:40:00,38.9,38.91,38.89,38.91,39294.0,32.2903,32.2986,32.282,32.2986,39294.0
2018-06-08 13:50:00,38.91,38.91,38.84,38.89,468310.0,32.2986,32.2986,32.2405,32.282,468310.0
2018-06-08 14:00:00,38.89,38.93,38.87,38.93,60124.0,32.282,32.3152,32.2654,32.3152,60124.0
2018-06-08 14:10:00,38.91,38.99,38.91,38.95,83981.0,32.2986,32.365,32.2986,32.3318,83981.0
2018-06-08 14:20:00,38.96,38.97,38.93,38.94,274720.0,32.3401,32.3484,32.3152,32.3235,274720.0
2018-06-08 14:30:00,38.94,38.97,38.93,38.94,124774.0,32.3235,32.3484,32.3152,32.3235,124774.0
2018-06-08 14:40:00,38.95,38.96,38.92,38.95,101578.0,32.3318,32.3401,32.3069,32.3318,101578.0
2018-06-08 14:50:00,38.95,38.97,38.9,38.92,143101.0,32.3318,32.3484,32.2903,32.3069,143101.0
2018-06-08 15:00:00,38.92,38.96,38.92,38.94,121270.0,32.3069,32.3401,32.3069,32.3235,121270.0
2018-06-08 15:10:00,38.94,38.96,38.92,38.92,127173.0,32.3235,32.3401,32.3069,32.3069,127173.0
2018-06-08 15:20:00,38.92,38.98,38.91,38.98,117901.0,32.3069,32.3567,32.2986,32.3567,117901.0
2018-06-08 15:30:00,38.98,39.01,38.96,39.01,164081.0,32.3567,32.3816,32.3401,32.3816,164081.0
2018-06-08 15:40:00,39.01,39.02,38.99,39.02,397195.0,32.3816,32.3899,32.365,32.3899,397195.0
2018-06-08 15:50:00,39.02,39.04,38.92,38.94,728918.0,32.3899,32.4065,32.3069,32.3235,728918.0
2018-06-11 09:30:00,39.0,39.09,38.94,38.98,617394.0,32.3733,32.448,32.3235,32.3567,617394.0
2018-06-11 09:40:00,38.98,39.09,38.97,39.08,411766.0,32.3567,32.448,32.3484,32.4397,411766.0
2018-06-11 09:50:00,39.08,39.15,39.07,39.11,173402.0,32.4397,32.4978,32.4314,32.4646,173402.0
2018-06-11 10:00:00,39.1,39.11,39.04,39.05,142307.0,32.4563,32.4646,32.4065,32.4148,142307.0
2018-06-11 10:10:00,39.05,39.12,39.01,39.12,174286.0,32.4148,32.4729,32.3816,32.4729,174286.0
2018-06-11 10:20:00,39.11,39.13,39.05,39.05,106198.0,32.4646,32.4812,32.4148,32.4148,106198.0
2018-06-11 10:30:00,39.06,39.08,39.03,39.04,68186.0,32.4231,32.4397,32.3982,32.4065,68186.0
2018-06-11 10:40:00,39.03,39.07,39.01,39.04,84034.0,32.3982,32.4314,32.3816,32.4065,84034.0
2018-06-11 10:50:00,39.03,39.06,39.02,39.04,53191.0,32.3982,32.4231,32.3899,32.4065,53191.0
2018-06-11 11:00:00,39.04,39.06,39.01,39.02,202420.0,32.4065,32.4231,32.3816,32.3899,202420.0
2018-06-11 11:10:00,39.02,39.07,39.01,39.06,78154.0,32.3899,32.4314,32.3816,32.4231,78154.0
2018-06-11 11:20:00,39.06,39.09,39.04,39.05,66917.0,32.4231,32.448,32.4065,32.4148,66917.0
2018-06-11 11:30:00,39.05,39.06,39.0,39.02,39735.0,32.4148,32.4231,32.3733,32.3899,39735.0
2018-06-11 11:40:00,39.02,39.08,39.02,39.04,73245.0,32.3899,32.4397,32.3899,32.4065,73245.0
2018-06-11 11:50:00,39.05,39.08,39.04,39.05,46717.0,32.4148,32.4397,32.4065,32.4148,46717.0
2018-06-11 12:00:00,39.05,39.08,39.04,39.08,32881.0,32.4148,32.4397,32.4065,32.4397,32881.0
2018-06-11 12:10:00,39.08,39.08,39.04,39.07,26019.0,32.4397,32.4397,32.4065,32.4314,26019.0
2018-06-11 12:20:00,39.06,39.08,39.04,39.06,32398.0,32.4231,32.4397,32.4065,32.4231,32398.0
2018-06-11 12:30:00,39.06,39.07,39.03,39.04,33404.0,32.4231,32.4314,32.3982,32.4065,33404.0
2018-06-11 12:40:00,39.03,39.05,39.02,39.03,33830.0,32.3982,32.4148,32.3899,32.3982,33830.0
2018-06-11 12:50:00,39.02,39.04,39.0,39.01,37074.0,32.3899,32.4065,32.3733,32.3816,37074.0
2018-06-11 13:00:00,39.01,39.02,38.96,38.98,33078.0,32.3816,32.3899,32.3401,32.3567,33078.0
2018-06-11 13:10:00,38.98,38.99,38.97,38.97,27613.0,32.3567,32.365,32.3484,32.3484,27613.0
2018-06-11 13:20:00,38.97,38.97,38.94,38.95,31499.0,32.3484,32.3484,32.3235,32.3318,31499.0
2018-06-11 13:30:00,38.95,38.95,38.93,38.95,25736.0,32.3318,32.3318,32.3152,32.3318,25736.0
2018-06-11 13:40:00,38.94,38.95,38.92,38.94,31037.0,32.3235,32.3318,32.3069,32.3235,31037.0
2018-06-11 13:50:00,38.93,38.97,38.93,38.97,51516.0,32.3152,32.3484,32.3152,32.3484,51516.0
2018-06-11 14:00:00,38.97,38.97,38.93,38.94,40650.0,32.3484,32.3484,32.3152,32.3235,40650.0
2018-06-11 14:10:00,38.94,38.96,38.92,38.95,38466.0,32.3235,32.3401,32.3069,32.3318,38466.0
2018-06-11 14:20:00,38.95,38.97,38.94,38.95,31515.0,32.3318,32.3484,32.3235,32.3318,31515.0
2018-06-11 14:30:00,38.94,38.97,38.93,38.93,34518.0,32.3235,32.3484,32.3152,32.3152,34518.0
2018-06-11 14:40:00,38.94,38.95,38.93,38.95,31168.0,32.3235,32.3318,32.3152,32.3318,31168.0
2018-06-11 14:50:00,38.94,38.95,38.89,38.92,81398.0,32.3235,32.3318,32.282,32.3069,81398.0
2018-06-11 15:00:00,38.92,38.94,38.92,38.92,24381.0,32.3069,32.3235,32.3069,32.3069,24381.0
2018-06-11 15:10:00,38.92,38.94,38.92,38.92,73745.0,32.3069,32.3235,32.3069,32.3069,73745.0
2018-06-11 15:20:00,38.93,38.95,38.92,38.94,31478.0,32.3152,32.3318,32.3069,32.3235,31478.0
2018-06-11 15:30:00,38.94,38.95,38.92,38.93,73244.0,32.3235,32.3318,32.3069,32.3152,73244.0
2018-06-11 15:40:00,38.93,38.95,38.91,38.92,120473.0,32.3152,32.3318,32.2986,32.3069,120473.0
2018-06-11 15:50:00,38.92,38.93,38.89,38.9,344486.0,32.3069,32.3152,32.282,32.2903,344486.0
2018-06-12 09:30:00,39.13,39.22,39.07,39.13,277570.0,32.4812,32.5559,32.4314,32.4812,277570.0
2018-06-12 09:40:00,39.14,39.18,39.04,39.05,246432.0,32.4895,32.5227,32.4065,32.4148,246432.0
2018-06-12 09:50:00,39.06,39.09,39.0,39.02,161501.0,32.4231,32.448,32.3733,32.3899,161501.0
2018-06-12 10:00:00,39.02,39.12,39.01,39.12,161558.0,32.3899,32.4729,32.3816,32.4729,161558.0
2018-06-12 10:10:00,39.12,39.17,39.09,39.11,217420.0,32.4729,32.5144,32.448,32.4646,217420.0
2018-06-12 10:20:00,39.11,39.12,39.03,39.05,329327.0,32.4646,32.4729,32.3982,32.4148,329327.0
2018-06-12 10:30:00,39.05,39.05,38.99,38.99,104944.0,32.4148,32.4148,32.365,32.365,104944.0
2018-06-12 10:40:00,38.99,39.11,38.97,39.04,122443.0,32.365,32.4646,32.3484,32.4065,122443.0
2018-06-12 10:50:00,39.04,39.05,39.01,39.04,103672.0,32.4065,32.4148,32.3816,32.4065,103672.0
2018-06-12 11:00:00,39.03,39.05,39.02,39.05,77367.0,32.3982,32.4148,32.3899,32.4148,77367.0
2018-06-12 11:10:00,39.05,39.05,39.0,39.03,216975.0,32.4148,32.4148,32.3733,32.3982,216975.0
2018-06-12 11:20:00,39.02,39.03,39.01,39.02,106314.0,32.3899,32.3982,32.3816,32.3899,106314.0
2018-06-12 11:30:00,39.02,39.05,39.01,39.05,77001.0,32.3899,32.4148,32.3816,32.4148,77001.0
2018-06-12 11:40:00,39.05,39.16,39.04,39.13,111782.0,32.4148,32.5061,32.4065,32.4812,111782.0
2018-06-12 11:50:00,39.14,39.21,39.13,39.19,76440.0,32.4895,32.5476,32.4812,32.531,76440.0
2018-06-12 12:00:00,39.19,39.23,39.18,39.22,109892.0,32.531,32.5642,32.5227,32.5559,109892.0
2018-06-12 12:10:00,39.22,39.22,39.2,39.21,68249.0,32.5559,32.5559,32.5393,32.5476,68249.0
2018-06-12 12:20:00,39.2,39.22,39.18,39.19,55397.0,32.5393,32.5559,32.5227,32.531,55397.0
2018-06-12 12:30:00,39.19,39.2,39.18,39.2,42974.0,32.531,32.5393,32.5227,32.5393,42974.0
2018-06-12 12:40:00,39.2,39.22,39.17,39.21,67967.0,32.5393,32.5559,32.5144,32.5476,67967.0
2018-06-12 12:50:00,39.22,39.24,39.19,39.21,282651.0,32.5559,32.5725,32.531,32.5476,282651.0
2018-06-12 13:00:00,39.2,39.21,39.18,39.19,56720.0,32.5393,32.5476,32.5227,32.531,56720.0
2018-06-12 13:10:00,39.19,39.21,39.17,39.19,52920.0,32.531,32.5476,32.5144,32.531,52920.0
2018-06-12 13:20:00,39.19,39.28,39.18,39.28,310940.0,32.531,32.6057,32.5227,32.6057,310940.0
2018-06-12 13:30:00,39.27,39.35,39.27,39.31,87159.0,32.5974,32.6638,32.5974,32.6306,87159.0
2018-06-12 13:40:00,39.31,39.32,39.28,39.31,49618.0,32.6306,32.6389,32.6057,32.6306,49618.0
2018-06-12 13:50:00,39.32,39.36,39.31,39.34,83259.0,32.6389,32.6721,32.6306,32.6555,83259.0
2018-06-12 14:00:00,39.34,39.34,39.29,39.3,114190.0,32.6555,32.6555,32.614,32.6223,114190.0
2018-06-12 14:10:00,39.3,39.31,39.27,39.29,100346.0,32.6223,32.6306,32.5974,32.614,100346.0
2018-06-12 14:20:00,39.28,39.28,39.18,39.19,104871.0,32.6057,32.6057,32.5227,32.531,104871.0
2018-06-12 14:30:00,39.19,39.19,39.13,39.16,85046.0,32.531,32.531,32.4812,32.5061,85046.0
2018-06-12 14:40:00,39.16,39.17,39.14,39.16,60841.0,32.5061,32.5144,32.4895,32.5061,60841.0
2018-06-12 14:50:00,39.16,39.19,39.15,39.18,66154.0,32.5061,32.531,32.4978,32.5227,66154.0
2018-06-12 15:00:00,39.18,39.25,39.16,39.24,87899.0,32.5227,32.5808,32.5061,32.5725,87899.0
2018-06-12 15:10:00,39.23,39.25,39.22,39.25,46937.0,32.5642,32.5808,32.5559,32.5808,46937.0
2018-06-12 15:20:00,39.25,39.28,39.24,39.26,124534.0,32.5808,32.6057,32.5725,32.5891,124534.0
2018-06-12 15:30:00,39.27,39.29,39.24,39.26,151504.0,32.5974,32.614,32.5725,32.5891,151504.0
2018-06-12 15:40:00,39.26,39.27,39.24,39.26,183456.0,32.5891,32.5974,32.5725,32.5891,183456.0
2018-06-12 15:50:00,39.26,39.3,39.26,39.3,775851.0,32.5891,32.6223,32.5891,32.6223,775851.0
2018-06-13 09:30:00,39.73,39.89,39.64,39.72,336942.0,32.9793,33.1121,32.9046,32.971,336942.0
2018-06-13 09:40:00,39.73,39.74,39.61,39.69,177033.0,32.9793,32.9876,32.8796,32.9461,177033.0
2018-06-13 09:50:00,39.68,39.7,39.54,39.55,444065.0,32.9378,32.9544,32.8215,32.8298,444065.0
2018-06-13 10:00:00,39.56,39.69,39.55,39.67,215812.0,32.8381,32.9461,32.8298,32.9295,215812.0
2018-06-13 10:10:00,39.66,39.74,39.66,39.7,298864.0,32.9212,32.9876,32.9212,32.9544,298864.0
2018-06-13 10:20:00,39.69,39.74,39.68,39.73,60641.0,32.9461,32.9876,32.9378,32.9793,60641.0
2018-06-13 10:30:00,39.74,39.8,39.7,39.72,271816.0,32.9876,33.0374,32.9544,32.971,271816.0
2018-06-13 10:40:00,39.71,39.72,39.66,39.68,96293.0,32.9627,32.971,32.9212,32.9378,96293.0
2018-06-13 10:50:00,39.68,39.72,39.66,39.67,150857.0,32.9378,32.971,32.9212,32.9295,150857.0
2018-06-13 11:00:00,39.68,39.7,39.66,39.68,150099.0,32.9378,32.9544,32.9212,32.9378,150099.0
2018-06-13 11:10:00,39.68,39.7,39.61,39.66,283482.0,32.9378,32.9544,32.8796,32.9212,283482.0
2018-06-13 11:20:00,39.66,39.69,39.61,39.65,229871.0,32.9212,32.9461,32.8796,32.9129,229871.0
2018-06-13 11:30:00,39.65,39.66,39.59,39.6,191527.0,32.9129,32.9212,32.863,32.8713,191527.0
2018-06-13 11:40:00,39.59,39.63,39.58,39.6,201853.0,32.863,32.8963,32.8547,32.8713,201853.0
2018-06-13 11:50:00,39.61,39.64,39.59,39.61,166430.0,32.8796,32.9046,32.863,32.8796,166430.0
2018-06-13 12:00:00,39.6,39.61,39.57,39.6,56473.0,32.8713,32.8796,32.8464,32.8713,56473.0
2018-06-13 12:10:00,39.59,39.6,39.55,39.55,69010.0,32.863,32.8713,32.8298,32.8298,69010.0
2018-06-13 12:20:00,39.55,39.56,39.54,39.55,48895.0,32.8298,32.8381,32.8215,32.8298,48895.0
2018-06-13 12:30:00,39.55,39.59,39.51,39.52,153441.0,32.8298,32.863,32.7966,32.8049,153441.0
2018-06-13 12:40:00,39.51,39.53,39.43,39.45,178507.0,32.7966,32.8132,32.7302,32.7468,178507.0
2018-06-13 12:50:00,39.44,39.48,39.4,39.4,87344.0,32.7385,32.7717,32.7053,32.7053,87344.0
2018-06-13 13:00:00,39.4,39.41,39.36,39.39,60511.0,32.7053,32.7136,32.6721,32.697,60511.0
2018-06-13 13:10:00,39.39,39.4,39.37,39.39,38764.0,32.697,32.7053,32.6804,32.697,38764.0
2018-06-13 13:20:00,39.39,39.44,39.38,39.41,65581.0,32.697,32.7385,32.6887,32.7136,65581.0
2018-06-13 13:30:00,39.42,39.44,39.4,39.41,60858.0,32.7219,32.7385,32.7053,32.7136,60858.0
2018-06-13 13:40:00,39.42,39.42,39.39,39.4,48039.0,32.7219,32.7219,32.697,32.7053,48039.0
2018-06-13 13:50:00,39.41,39.47,39.4,39.47,133124.0,32.7136,32.7634,32.7053,32.7634,133124.0
2018-06-13 14:00:00,39.46,39.47,39.25,39.27,77500.0,32.7551,32.7634,32.5808,32.5974,77500.0
2018-06-13 14:10:00,39.27,39.4,39.26,39.37,120158.0,32.5974,32.7053,32.5891,32.6804,120158.0
2018-06-13 14:20:00,39.38,39.38,39.22,39.24,79215.0,32.6887,32.6887,32.5559,32.5725,79215.0
2018-06-13 14:30:00,39.24,39.31,39.17,39.3,102716.0,32.5725,32.6306,32.5144,32.6223,102716.0
2018-06-13 14:40:00,39.3,39.34,39.2,39.23,81586.0,32.6223,32.6555,32.5393,32.5642,81586.0
2018-06-13 14:50:00,39.22,39.3,39.21,39.29,185337.0,32.5559,32.6223,32.5476,32.614,185337.0
2018-06-13 15:00:00,39.29,39.36,39.29,39.32,241225.0,32.614,32.6721,32.614,32.6389,241225.0
2018-06-13 15:10:00,39.33,39.35,39.31,39.33,131494.0,32.6472,32.6638,32.6306,32.6472,131494.0
2018-06-13 15:20:00,39.33,39.33,39.23,39.26,114950.0,32.6472,32.6472,32.5642,32.5891,114950.0
2018-06-13 15:30:00,39.25,39.28,39.24,39.25,192570.0,32.5808,32.6057,32.5725,32.5808,192570.0
2018-06-13 15:40:00,39.25,39.28,39.23,39.24,261889.0,32.5808,32.6057,32.5642,32.5725,261889.0
2018-06-13 15:50:00,39.24,39.24,39.17,39.17,1280937.0,32.5725,32.5725,32.5144,32.5144,1280937.0
2018-06-14 09:30:00,39.03,39.07,38.89,39.03,434437.0,32.3982,32.4314,32.282,32.3982,434437.0
2018-06-14 09:40:00,39.03,39.03,38.86,38.87,246256.0,32.3982,32.3982,32.2571,32.2654,246256.0
2018-06-14 09:50:00,38.87,38.97,38.85,38.96,167120.0,32.2654,32.3484,32.2488,32.3401,167120.0
2018-06-14 10:00:00,38.96,38.98,38.91,38.92,348076.0,32.3401,32.3567,32.2986,32.3069,348076.0
2018-06-14 10:10:00,38.93,38.94,38.75,38.8,637711.0,32.3152,32.3235,32.1658,32.2073,637711.0
2018-06-14 10:20:00,38.8,38.85,38.79,38.8,196900.0,32.2073,32.2488,32.199,32.2073,196900.0
2018-06-14 10:30:00,38.8,38.83,38.77,38.8,267799.0,32.2073,32.2322,32.1824,32.2073,267799.0
2018-06-14 10:40:00,38.8,38.82,38.78,38.8,96094.0,32.2073,32.2239,32.1907,32.2073,96094.0
2018-06-14 10:50:00,38.8,38.85,38.78,38.82,212646.0,32.2073,32.2488,32.1907,32.2239,212646.0
2018-06-14 11:00:00,38.83,38.84,38.76,38.82,126570.0,32.2322,32.2405,32.1741,32.2239,126570.0
2018-06-14 11:10:00,38.82,38.9,38.81,38.89,117866.0,32.2239,32.2903,32.2156,32.282,117866.0
2018-06-14 11:20:00,38.9,38.91,38.84,38.87,238808.0,32.2903,32.2986,32.2405,32.2654,238808.0
2018-06-14 11:30:00,38.87,38.89,38.83,38.87,201250.0,32.2654,32.282,32.2322,32.2654,201250.0
2018-06-14 11:40:00,38.86,38.87,38.86,38.87,75556.0,32.2571,32.2654,32.2571,32.2654,75556.0
2018-06-14 11:50:00,38.87,38.88,38.86,38.87,75400.0,32.2654,32.2737,32.2571,32.2654,75400.0
2018-06-14 12:00:00,38.87,38.87,38.85,38.86,106845.0,32.2654,32.2654,32.2488,32.2571,106845.0
2018-06-14 12:10:00,38.86,38.86,38.84,38.84,52931.0,32.2571,32.2571,32.2405,32.2405,52931.0
2018-06-14 12:20:00,38.84,38.85,38.83,38.84,32578.0,32.2405,32.2488,32.2322,32.2405,32578.0
2018-06-14 12:30:00,38.84,38.85,38.81,38.81,60229.0,32.2405,32.2488,32.2156,32.2156,60229.0
2018-06-14 12:40:00,38.82,38.82,38.79,38.82,86995.0,32.2239,32.2239,32.199,32.2239,86995.0
2018-06-14 12:50:00,38.82,38.84,38.81,38.84,61515.0,32.2239,32.2405,32.2156,32.2405,61515.0
2018-06-14 13:00:00,38.84,38.87,38.83,38.86,140071.0,32.2405,32.2654,32.2322,32.2571,140071.0
2018-06-14 13:10:00,38.86,38.86,38.84,38.85,77034.0,32.2571,32.2571,32.2405,32.2488,77034.0
2018-06-14 13:20:00,38.86,38.86,38.85,38.85,61383.0,32.2571,32.2571,32.2488,32.2488,61383.0
2018-06-14 13:30:00,38.86,38.86,38.83,38.84,93798.0,32.2571,32.2571,32.2322,32.2405,93798.0
2018-06-14 13:40:00,38.84,38.86,38.83,38.86,87181.0,32.2405,32.2571,32.2322,32.2571,87181.0
2018-06-14 13:50:00,38.86,38.86,38.85,38.86,86552.0,32.2571,32.2571,32.2488,32.2571,86552.0
2018-06-14 14:00:00,38.85,38.86,38.84,38.86,81770.0,32.2488,32.2571,32.2405,32.2571,81770.0
2018-06-14 14:10:00,38.85,38.88,38.85,38.86,174452.0,32.2488,32.2737,32.2488,32.2571,174452.0
2018-06-14 14:20:00,38.86,38.86,38.85,38.86,42811.0,32.2571,32.2571,32.2488,32.2571,42811.0
2018-06-14 14:30:00,38.86,38.88,38.85,38.86,91030.0,32.2571,32.2737,32.2488,32.2571,91030.0
2018-06-14 14:40:00,38.87,38.87,38.82,38.83,92748.0,32.2654,32.2654,32.2239,32.2322,92748.0
2018-06-14 14:50:00,38.83,38.83,38.68,38.69,79983.0,32.2322,32.2322,32.1077,32.116,79983.0
2018-06-14 15:00:00,38.69,38.7,38.65,38.7,92021.0,32.116,32.1243,32.0828,32.1243,92021.0
2018-06-14 15:10:00,38.7,38.74,38.69,38.72,64573.0,32.1243,32.1575,32.116,32.1409,64573.0
2018-06-14 15:20:00,38.73,38.77,38.72,38.77,68598.0,32.1492,32.1824,32.1409,32.1824,68598.0
2018-06-14 15:30:00,38.77,38.77,38.74,38.76,96962.0,32.1824,32.1824,32.1575,32.1741,96962.0
2018-06-14 15:40:00,38.76,38.76,38.74,38.76,196480.0,32.1741,32.1741,32.1575,32.1741,196480.0
2018-06-14 15:50:00,38.75,38.76,38.7,38.73,588124.0,32.1658,32.1741,32.1243,32.1492,588124.0
2018-06-15 09:30:00,38.86,38.88,38.6,38.64,936119.0,32.2571,32.2737,32.0413,32.0745,936119.0
2018-06-15 09:40:00,38.64,38.65,38.55,38.61,544277.0,32.0745,32.0828,31.9998,32.0496,544277.0
2018-06-15 09:50:00,38.61,38.79,38.59,38.72,466504.0,32.0496,32.199,32.033,32.1409,466504.0
2018-06-15 10:00:00,38.72,38.79,38.67,38.79,281159.0,32.1409,32.199,32.0994,32.199,281159.0
2018-06-15 10:10:00,38.79,38.93,38.78,38.9,586325.0,32.199,32.3152,32.1907,32.2903,586325.0
2018-06-15 10:20:00,38.91,38.94,38.86,38.91,454050.0,32.2986,32.3235,32.2571,32.2986,454050.0
2018-06-15 10:30:00,38.92,38.92,38.78,38.83,285526.0,32.3069,32.3069,32.1907,32.2322,285526.0
2018-06-15 10:40:00,38.83,38.89,38.82,38.87,154263.0,32.2322,32.282,32.2239,32.2654,154263.0
2018-06-15 10:50:00,38.87,38.9,38.81,38.88,146387.0,32.2654,32.2903,32.2156,32.2737,146387.0
2018-06-15 11:00:00,38.88,38.9,38.82,38.84,114670.0,32.2737,32.2903,32.2239,32.2405,114670.0
2018-06-15 11:10:00,38.84,38.86,38.8,38.8,99045.0,32.2405,32.2571,32.2073,32.2073,99045.0
2018-06-15 11:20:00,38.8,38.83,38.79,38.8,73316.0,32.2073,32.2322,32.199,32.2073,73316.0
2018-06-15 11:30:00,38.8,38.8,38.75,38.76,84083.0,32.2073,32.2073,32.1658,32.1741,84083.0
2018-06-15 11:40:00,38.76,38.79,38.74,38.77,66420.0,32.1741,32.199,32.1575,32.1824,66420.0
2018-06-15 11:50:00,38.76,38.76,38.73,38.75,89750.0,32.1741,32.1741,32.1492,32.1658,89750.0
2018-06-15 12:00:00,38.76,38.76,38.73,38.75,55293.0,32.1741,32.1741,32.1492,32.1658,55293.0
2018-06-15 12:10:00,38.75,38.76,38.73,38.74,85214.0,32.1658,32.1741,32.1492,32.1575,85214.0
2018-06-15 12:20:00,38.74,38.75,38.73,38.74,56623.0,32.1575,32.1658,32.1492,32.1575,56623.0
2018-06-15 12:30:00,38.74,38.75,38.71,38.73,77147.0,32.1575,32.1658,32.1326,32.1492,77147.0
2018-06-15 12:40:00,38.73,38.75,38.72,38.75,48189.0,32.1492,32.1658,32.1409,32.1658,48189.0
2018-06-15 12:50:00,38.75,38.75,38.72,38.75,82249.0,32.1658,32.1658,32.1409,32.1658,82249.0
2018-06-15 13:00:00,38.75,38.78,38.74,38.76,97291.0,32.1658,32.1907,32.1575,32.1741,97291.0
2018-06-15 13:10:00,38.76,38.76,38.74,38.74,32955.0,32.1741,32.1741,32.1575,32.1575,32955.0
2018-06-15 13:20:00,38.74,38.75,38.73,38.75,60197.0,32.1575,32.1658,32.1492,32.1658,60197.0
2018-06-15 13:30:00,38.75,38.76,38.73,38.76,80185.0,32.1658,32.1741,32.1492,32.1741,80185.0
2018-06-15 13:40:00,38.76,38.76,38.72,38.73,74309.0,32.1741,32.1741,32.1409,32.1492,74309.0
2018-06-15 13:50:00,38.73,38.75,38.72,38.73,79786.0,32.1492,32.1658,32.1409,32.1492,79786.0
2018-06-15 14:00:00,38.73,38.74,38.72,38.73,46350.0,32.1492,32.1575,32.1409,32.1492,46350.0
2018-06-15 14:10:00,38.73,38.73,38.71,38.73,73328.0,32.1492,32.1492,32.1326,32.1492,73328.0
2018-06-15 14:20:00,38.73,38.79,38.72,38.77,382832.0,32.1492,32.199,32.1409,32.1824,382832.0
2018-06-15 14:30:00,38.77,38.82,38.76,38.8,170479.0,32.1824,32.2239,32.1741,32.2073,170479.0
2018-06-15 14:40:00,38.79,38.8,38.78,38.78,88119.0,32.199,32.2073,32.1907,32.1907,88119.0
2018-06-15 14:50:00,38.78,38.79,38.77,38.77,277803.0,32.1907,32.199,32.1824,32.1824,277803.0
2018-06-15 15:00:00,38.77,38.78,38.75,38.77,105382.0,32.1824,32.1907,32.1658,32.1824,105382.0
2018-06-15 15:10:00,38.77,38.78,38.74,38.74,105559.0,32.1824,32.1907,32.1575,32.1575,105559.0
2018-06-15 15:20:00,38.75,38.8,38.74,38.79,189757.0,32.1658,32.2073,32.1575,32.199,189757.0
2018-06-15 15:30:00,38.8,38.8,38.71,38.73,327699.0,32.2073,32.2073,32.1326,32.1492,327699.0
2018-06-15 15:40:00,38.73,38.73,38.69,38.73,402357.0,32.1492,32.1492,32.116,32.1492,402357.0
2018-06-15 15:50:00,38.73,38.74,38.68,38.71,1245958.0,32.1492,32.1575,32.1077,32.1326,1245958.0
2018-06-18 09:30:00,38.31,38.36,38.02,38.07,783793.0,31.8005,31.842,31.5598,31.6013,783793.0
2018-06-18 09:40:00,38.07,38.1,37.95,37.95,709887.0,31.6013,31.6262,31.5017,31.5017,709887.0
2018-06-18 09:50:00,37.95,38.0,37.9,37.98,588573.0,31.5017,31.5432,31.4602,31.5266,588573.0
2018-06-18 10:00:00,37.97,38.01,37.94,37.95,273258.0,31.5183,31.5515,31.4934,31.5017,273258.0
2018-06-18 10:10:00,37.94,37.95,37.88,37.91,218511.0,31.4934,31.5017,31.4436,31.4685,218511.0
2018-06-18 10:20:00,37.91,37.94,37.86,37.88,218150.0,31.4685,31.4934,31.427,31.4436,218150.0
2018-06-18 10:30:00,37.88,37.94,37.84,37.93,267605.0,31.4436,31.4934,31.4104,31.4851,267605.0
2018-06-18 10:40:00,37.92,37.98,37.92,37.95,99913.0,31.4768,31.5266,31.4768,31.5017,99913.0
2018-06-18 10:50:00,37.96,38.0,37.95,37.96,136726.0,31.51,31.5432,31.5017,31.51,136726.0
2018-06-18 11:00:00,37.97,37.99,37.94,37.97,139330.0,31.5183,31.5349,31.4934,31.5183,139330.0
2018-06-18 11:10:00,37.97,38.01,37.96,37.99,237384.0,31.5183,31.5515,31.51,31.5349,237384.0
2018-06-18 11:20:00,37.98,38.0,37.97,38.0,109005.0,31.5266,31.5432,31.5183,31.5432,109005.0
2018-06-18 11:30:00,38.0,38.01,37.97,38.0,232043.0,31.5432,31.5515,31.5183,31.5432,232043.0
2018-06-18 11:40:00,37.99,38.01,37.98,37.98,111134.0,31.5349,31.5515,31.5266,31.5266,111134.0
2018-06-18 11:50:00,37.99,37.99,37.93,37.97,103301.0,31.5349,31.5349,31.4851,31.5183,103301.0
2018-06-18 12:00:00,37.96,37.97,37.94,37.95,129384.0,31.51,31.5183,31.4934,31.5017,129384.0
2018-06-18 12:10:00,37.96,38.1,37.95,38.09,282638.0,31.51,31.6262,31.5017,31.6179,282638.0
2018-06-18 12:20:00,38.1,38.1,37.99,38.07,253165.0,31.6262,31.6262,31.5349,31.6013,253165.0
2018-06-18 12:30:00,38.06,38.11,38.05,38.08,499335.0,31.593,31.6345,31.5847,31.6096,499335.0
2018-06-18 12:40:00,38.08,38.11,38.07,38.09,129469.0,31.6096,31.6345,31.6013,31.6179,129469.0
2018-06-18 12:50:00,38.09,38.15,38.08,38.15,240150.0,31.6179,31.6677,31.6096,31.6677,240150.0
2018-06-18 13:00:00,38.15,38.18,38.14,38.18,73730.0,31.6677,31.6926,31.6594,31.6926,73730.0
2018-06-18 13:10:00,38.18,38.21,38.17,38.17,105978.0,31.6926,31.7175,31.6843,31.6843,105978.0
2018-06-18 13:20:00,38.18,38.22,38.17,38.19,464082.0,31.6926,31.7258,31.6843,31.7009,464082.0
2018-06-18 13:30:00,38.19,38.22,38.19,38.2,111490.0,31.7009,31.7258,31.7009,31.7092,111490.0
2018-06-18 13:40:00,38.21,38.22,38.19,38.22,80975.0,31.7175,31.7258,31.7009,31.7258,80975.0
2018-06-18 13:50:00,38.22,38.25,38.21,38.25,93231.0,31.7258,31.7507,31.7175,31.7507,93231.0
2018-06-18 14:00:00,38.24,38.26,38.2,38.26,60330.0,31.7424,31.759,31.7092,31.759,60330.0
2018-06-18 14:10:00,38.26,38.28,38.24,38.28,59934.0,31.759,31.7756,31.7424,31.7756,59934.0
2018-06-18 14:20:00,38.28,38.29,38.25,38.25,54252.0,31.7756,31.7839,31.7507,31.7507,54252.0
2018-06-18 14:30:00,38.26,38.27,38.23,38.23,64945.0,31.759,31.7673,31.7341,31.7341,64945.0
2018-06-18 14:40:00,38.23,38.26,38.22,38.22,71693.0,31.7341,31.759,31.7258,31.7258,71693.0
2018-06-18 14:50:00,38.22,38.23,38.19,38.23,58568.0,31.7258,31.7341,31.7009,31.7341,58568.0
2018-06-18 15:00:00,38.22,38.23,38.2,38.23,59786.0,31.7258,31.7341,31.7092,31.7341,59786.0
2018-06-18 15:10:00,38.23,38.25,38.22,38.24,76618.0,31.7341,31.7507,31.7258,31.7424,76618.0
2018-06-18 15:20:00,38.25,38.28,38.24,38.27,81847.0,31.7507,31.7756,31.7424,31.7673,81847.0
2018-06-18 15:30:00,38.26,38.29,38.26,38.27,103328.0,31.759,31.7839,31.759,31.7673,103328.0
2018-06-18 15:40:00,38.27,38.31,38.26,38.3,172041.0,31.7673,31.8005,31.759,31.7922,172041.0
2018-06-18 15:50:00,38.3,38.32,38.29,38.3,390092.0,31.7922,31.8088,31.7839,31.7922,390092.0
2018-06-19 09:30:00,37.7,37.94,37.6,37.93,552966.0,31.2942,31.4934,31.2112,31.4851,552966.0
2018-06-19 09:40:00,37.93,37.97,37.74,37.76,320036.0,31.4851,31.5183,31.3274,31.344,320036.0
2018-06-19 09:50:00,37.76,37.76,37.63,37.65,205643.0,31.344,31.344,31.2361,31.2527,205643.0
2018-06-19 10:00:00,37.65,37.65,37.49,37.5,627885.0,31.2527,31.2527,31.1199,31.1282,627885.0
2018-06-19 10:10:00,37.5,37.53,37.45,37.51,425333.0,31.1282,31.1531,31.0867,31.1365,425333.0
2018-06-19 10:20:00,37.51,37.53,37.41,37.41,246674.0,31.1365,31.1531,31.0535,31.0535,246674.0
2018-06-19 10:30:00,37.4,37.47,37.38,37.39,179925.0,31.0452,31.1033,31.0286,31.0369,179925.0
2018-06-19 10:40:00,37.38,37.53,37.35,37.48,296506.0,31.0286,31.1531,31.0037,31.1116,296506.0
2018-06-19 10:50:00,37.47,37.53,37.45,37.49,210670.0,31.1033,31.1531,31.0867,31.1199,210670.0
2018-06-19 11:00:00,37.49,37.53,37.46,37.52,195642.0,31.1199,31.1531,31.095,31.1448,195642.0
2018-06-19 11:10:00,37.53,37.54,37.47,37.5,395104.0,31.1531,31.1614,31.1033,31.1282,395104.0
2018-06-19 11:20:00,37.51,37.56,37.49,37.54,285738.0,31.1365,31.178,31.1199,31.1614,285738.0
2018-06-19 11:30:00,37.54,37.62,37.54,37.62,114572.0,31.1614,31.2278,31.1614,31.2278,114572.0
2018-06-19 11:40:00,37.62,37.69,37.58,37.69,145266.0,31.2278,31.2859,31.1946,31.2859,145266.0
2018-06-19 11:50:00,37.69,37.73,37.68,37.71,165598.0,31.2859,31.3191,31.2776,31.3025,165598.0
2018-06-19 12:00:00,37.71,37.72,37.64,37.67,113014.0,31.3025,31.3108,31.2444,31.2693,113014.0
2018-06-19 12:10:00,37.66,37.67,37.56,37.6,164875.0,31.261,31.2693,31.178,31.2112,164875.0
2018-06-19 12:20:00,37.61,37.65,37.57,37.59,130763.0,31.2195,31.2527,31.1863,31.2029,130763.0
2018-06-19 12:30:00,37.58,37.59,37.5,37.51,151591.0,31.1946,31.2029,31.1282,31.1365,151591.0
2018-06-19 12:40:00,37.51,37.51,37.48,37.5,143269.0,31.1365,31.1365,31.1116,31.1282,143269.0
2018-06-19 12:50:00,37.5,37.51,37.47,37.51,92168.0,31.1282,31.1365,31.1033,31.1365,92168.0
2018-06-19 13:00:00,37.51,37.52,37.48,37.5,80042.0,31.1365,31.1448,31.1116,31.1282,80042.0
2018-06-19 13:10:00,37.49,37.54,37.48,37.53,64786.0,31.1199,31.1614,31.1116,31.1531,64786.0
2018-06-19 13:20:00,37.53,37.55,37.5,37.51,75364.0,31.1531,31.1697,31.1282,31.1365,75364.0
2018-06-19 13:30:00,37.5,37.53,37.48,37.52,77505.0,31.1282,31.1531,31.1116,31.1448,77505.0
2018-06-19 13:40:00,37.52,37.56,37.47,37.53,437345.0,31.1448,31.178,31.1033,31.1531,437345.0
2018-06-19 13:50:00,37.53,37.54,37.46,37.54,500019.0,31.1531,31.1614,31.095,31.1614,500019.0
2018-06-19 14:00:00,37.54,37.61,37.51,37.59,119024.0,31.1614,31.2195,31.1365,31.2029,119024.0
2018-06-19 14:10:00,37.59,37.63,37.58,37.62,99143.0,31.2029,31.2361,31.1946,31.2278,99143.0
2018-06-19 14:20:00,37.61,37.65,37.59,37.61,126744.0,31.2195,31.2527,31.2029,31.2195,126744.0
2018-06-19 14:30:00,37.61,37.69,37.6,37.65,132896.0,31.2195,31.2859,31.2112,31.2527,132896.0
2018-06-19 14:40:00,37.66,37.7,37.63,37.68,159748.0,31.261,31.2942,31.2361,31.2776,159748.0
2018-06-19 14:50:00,37.68,37.72,37.67,37.71,111203.0,31.2776,31.3108,31.2693,31.3025,111203.0
2018-06-19 15:00:00,37.71,37.72,37.68,37.7,120728.0,31.3025,31.3108,31.2776,31.2942,120728.0
2018-06-19 15:10:00,37.7,37.74,37.67,37.67,123640.0,31.2942,31.3274,31.2693,31.2693,123640.0
2018-06-19 15:20:00,37.67,37.67,37.61,37.66,214384.0,31.2693,31.2693,31.2195,31.261,214384.0
2018-06-19 15:30:00,37.66,37.67,37.63,37.66,147382.0,31.261,31.2693,31.2361,31.261,147382.0
2018-06-19 15:40:00,37.66,37.72,37.64,37.69,269412.0,31.261,31.3108,31.2444,31.2859,269412.0
2018-06-19 15:50:00,37.69,37.71,37.66,37.67,562644.0,31.2859,31.3025,31.261,31.2693,562644.0
2018-06-20 09:30:00,38.32,38.43,38.11,38.13,623007.0,31.8088,31.9001,31.6345,31.6511,623007.0
2018-06-20 09:40:00,38.13,38.21,38.04,38.05,545127.0,31.6511,31.7175,31.5764,31.5847,545127.0
2018-06-20 09:50:00,38.05,38.13,38.01,38.09,310804.0,31.5847,31.6511,31.5515,31.6179,310804.0
2018-06-20 10:00:00,38.09,38.16,38.07,38.12,230488.0,31.6179,31.676,31.6013,31.6428,230488.0
2018-06-20 10:10:00,38.12,38.25,38.08,38.25,171390.0,31.6428,31.7507,31.6096,31.7507,171390.0
2018-06-20 10:20:00,38.24,38.24,38.06,38.07,282240.0,31.7424,31.7424,31.593,31.6013,282240.0
2018-06-20 10:30:00,38.07,38.2,38.04,38.18,288394.0,31.6013,31.7092,31.5764,31.6926,288394.0
2018-06-20 10:40:00,38.18,38.33,38.18,38.32,220104.0,31.6926,31.8171,31.6926,31.8088,220104.0
2018-06-20 10:50:00,38.32,38.37,38.32,38.36,177209.0,31.8088,31.8503,31.8088,31.842,177209.0
2018-06-20 11:00:00,38.37,38.37,38.27,38.34,266365.0,31.8503,31.8503,31.7673,31.8254,266365.0
2018-06-20 11:10:00,38.34,38.36,38.3,38.34,147737.0,31.8254,31.842,31.7922,31.8254,147737.0
2018-06-20 11:20:00,38.34,38.45,38.33,38.44,172458.0,31.8254,31.9168,31.8171,31.9085,172458.0
2018-06-20 11:30:00,38.42,38.43,38.39,38.4,132186.0,31.8918,31.9001,31.8669,31.8752,132186.0
2018-06-20 11:40:00,38.4,38.46,38.39,38.45,138740.0,31.8752,31.9251,31.8669,31.9168,138740.0
2018-06-20 11:50:00,38.45,38.58,38.45,38.58,155789.0,31.9168,32.0247,31.9168,32.0247,155789.0
2018-06-20 12:00:00,38.58,38.59,38.53,38.55,85489.0,32.0247,32.033,31.9832,31.9998,85489.0
2018-06-20 12:10:00,38.55,38.55,38.5,38.52,51700.0,31.9998,31.9998,31.9583,31.9749,51700.0
2018-06-20 12:20:00,38.51,38.55,38.48,38.54,89428.0,31.9666,31.9998,31.9417,31.9915,89428.0
2018-06-20 12:30:00,38.54,38.56,38.52,38.54,73437.0,31.9915,32.0081,31.9749,31.9915,73437.0
2018-06-20 12:40:00,38.53,38.54,38.52,38.52,52381.0,31.9832,31.9915,31.9749,31.9749,52381.0
2018-06-20 12:50:00,38.52,38.53,38.46,38.47,66999.0,31.9749,31.9832,31.9251,31.9334,66999.0
2018-06-20 13:00:00,38.47,38.47,38.45,38.47,35089.0,31.9334,31.9334,31.9168,31.9334,35089.0
2018-06-20 13:10:00,38.47,38.5,38.46,38.46,133103.0,31.9334,31.9583,31.9251,31.9251,133103.0
2018-06-20 13:20:00,38.46,38.48,38.44,38.46,54791.0,31.9251,31.9417,31.9085,31.9251,54791.0
2018-06-20 13:30:00,38.46,38.47,38.41,38.41,61484.0,31.9251,31.9334,31.8835,31.8835,61484.0
2018-06-20 13:40:00,38.41,38.41,38.35,38.4,123771.0,31.8835,31.8835,31.8337,31.8752,123771.0
2018-06-20 13:50:00,38.39,38.45,38.39,38.44,78342.0,31.8669,31.9168,31.8669,31.9085,78342.0
2018-06-20 14:00:00,38.43,38.46,38.42,38.45,112506.0,31.9001,31.9251,31.8918,31.9168,112506.0
2018-06-20 14:10:00,38.46,38.46,38.42,38.43,118689.0,31.9251,31.9251,31.8918,31.9001,118689.0
2018-06-20 14:20:00,38.42,38.46,38.42,38.45,79988.0,31.8918,31.9251,31.8918,31.9168,79988.0
2018-06-20 14:30:00,38.44,38.45,38.39,38.42,108025.0,31.9085,31.9168,31.8669,31.8918,108025.0
2018-06-20 14:40:00,38.42,38.42,38.38,38.41,51799.0,31.8918,31.8918,31.8586,31.8835,51799.0
2018-06-20 14:50:00,38.41,38.42,38.35,38.37,98407.0,31.8835,31.8918,31.8337,31.8503,98407.0
2018-06-20 15:00:00,38.37,38.39,38.34,38.38,135783.0,31.8503,31.8669,31.8254,31.8586,135783.0
2018-06-20 15:10:00,38.38,38.39,38.36,38.38,68746.0,31.8586,31.8669,31.842,31.8586,68746.0
2018-06-20 15:20:00,38.38,38.39,38.35,38.36,159269.0,31.8586,31.8669,31.8337,31.842,159269.0
2018-06-20 15:30:00,38.36,38.36,38.32,38.33,155532.0,31.842,31.842,31.8088,31.8171,155532.0
2018-06-20 15:40:00,38.33,38.37,38.3,38.33,217199.0,31.8171,31.8503,31.7922,31.8171,217199.0
2018-06-20 15:50:00,38.34,38.36,38.29,38.34,825897.0,31.8254,31.842,31.7839,31.8254,825897.0
2018-06-21 09:30:00,37.87,38.01,37.77,37.96,709729.0,31.4353,31.5515,31.3523,31.51,709729.0
2018-06-21 09:40:00,37.97,38.0,37.87,37.92,217472.0,31.5183,31.5432,31.4353,31.4768,217472.0
2018-06-21 09:50:00,37.91,37.94,37.86,37.9,254565.0,31.4685,31.4934,31.427,31.4602,254565.0
2018-06-21 10:00:00,37.91,37.94,37.8,37.84,363350.0,31.4685,31.4934,31.3772,31.4104,363350.0
2018-06-21 10:10:00,37.85,37.92,37.83,37.85,148182.0,31.4187,31.4768,31.4021,31.4187,148182.0
2018-06-21 10:20:00,37.84,37.88,37.83,37.88,151030.0,31.4104,31.4436,31.4021,31.4436,151030.0
2018-06-21 10:30:00,37.88,37.93,37.85,37.89,100642.0,31.4436,31.4851,31.4187,31.4519,100642.0
2018-06-21 10:40:00,37.89,37.94,37.82,37.86,266216.0,31.4519,31.4934,31.3938,31.427,266216.0
2018-06-21 10:50:00,37.86,37.92,37.85,37.88,153675.0,31.427,31.4768,31.4187,31.4436,153675.0
2018-06-21 11:00:00,37.89,37.91,37.81,37.82,155057.0,31.4519,31.4685,31.3855,31.3938,155057.0
2018-06-21 11:10:00,37.82,37.92,37.81,37.9,165374.0,31.3938,31.4768,31.3855,31.4602,165374.0
2018-06-21 11:20:00,37.9,37.91,37.87,37.89,63401.0,31.4602,31.4685,31.4353,31.4519,63401.0
2018-06-21 11:30:00,37.89,37.94,37.88,37.93,74793.0,31.4519,31.4934,31.4436,31.4851,74793.0
2018-06-21 11:40:00,37.94,37.96,37.91,37.95,74720.0,31.4934,31.51,31.4685,31.5017,74720.0
2018-06-21 11:50:00,37.95,37.98,37.93,37.97,75434.0,31.5017,31.5266,31.4851,31.5183,75434.0
2018-06-21 12:00:00,37.97,37.97,37.88,37.91,100703.0,31.5183,31.5183,31.4436,31.4685,100703.0
2018-06-21 12:10:00,37.91,37.94,37.89,37.89,78571.0,31.4685,31.4934,31.4519,31.4519,78571.0
2018-06-21 12:20:00,37.89,37.91,37.88,37.88,73368.0,31.4519,31.4685,31.4436,31.4436,73368.0
2018-06-21 12:30:00,37.89,37.91,37.7,37.72,348319.0,31.4519,31.4685,31.2942,31.3108,348319.0
2018-06-21 12:40:00,37.73,37.8,37.66,37.79,156045.0,31.3191,31.3772,31.261,31.3689,156045.0
2018-06-21 12:50:00,37.79,37.79,37.68,37.69,94210.0,31.3689,31.3689,31.2776,31.2859,94210.0
2018-06-21 13:00:00,37.69,37.69,37.55,37.69,161095.0,31.2859,31.2859,31.1697,31.2859,161095.0
2018-06-21 13:10:00,37.69,37.72,37.68,37.7,87349.0,31.2859,31.3108,31.2776,31.2942,87349.0
2018-06-21 13:20:00,37.7,37.74,37.69,37.73,254215.0,31.2942,31.3274,31.2859,31.3191,254215.0
2018-06-21 13:30:00,37.73,37.74,37.7,37.7,109412.0,31.3191,31.3274,31.2942,31.2942,109412.0
2018-06-21 13:40:00,37.7,37.74,37.7,37.71,77209.0,31.2942,31.3274,31.2942,31.3025,77209.0
2018-06-21 13:50:00,37.72,37.73,37.67,37.69,107422.0,31.3108,31.3191,31.2693,31.2859,107422.0
2018-06-21 14:00:00,37.69,37.71,37.67,37.71,72718.0,31.2859,31.3025,31.2693,31.3025,72718.0
2018-06-21 14:10:00,37.7,37.73,37.7,37.72,91297.0,31.2942,31.3191,31.2942,31.3108,91297.0
2018-06-21 14:20:00,37.73,37.75,37.72,37.73,84201.0,31.3191,31.3357,31.3108,31.3191,84201.0
2018-06-21 14:30:00,37.73,37.75,37.71,37.72,97704.0,31.3191,31.3357,31.3025,31.3108,97704.0
2018-06-21 14:40:00,37.72,37.73,37.71,37.73,116783.0,31.3108,31.3191,31.3025,31.3191,116783.0
2018-06-21 14:50:00,37.73,37.77,37.72,37.72,152860.0,31.3191,31.3523,31.3108,31.3108,152860.0
2018-06-21 15:00:00,37.72,37.74,37.7,37.7,101032.0,31.3108,31.3274,31.2942,31.2942,101032.0
2018-06-21 15:10:00,37.7,37.72,37.69,37.7,135086.0,31.2942,31.3108,31.2859,31.2942,135086.0
2018-06-21 15:20:00,37.7,37.75,37.64,37.73,164883.0,31.2942,31.3357,31.2444,31.3191,164883.0
2018-06-21 15:30:00,37.73,37.73,37.62,37.65,256065.0,31.3191,31.3191,31.2278,31.2527,256065.0
2018-06-21 15:40:00,37.64,37.65,37.59,37.63,387180.0,31.2444,31.2527,31.2029,31.2361,387180.0
2018-06-21 15:50:00,37.62,37.64,37.6,37.63,769837.0,31.2278,31.2444,31.2112,31.2361,769837.0
2018-06-22 09:30:00,38.27,38.28,38.04,38.04,584338.0,31.7673,31.7756,31.5764,31.5764,584338.0
2018-06-22 09:40:00,38.04,38.09,37.97,38.0,364636.0,31.5764,31.6179,31.5183,31.5432,364636.0
2018-06-22 09:50:00,38.0,38.05,37.99,38.02,155817.0,31.5432,31.5847,31.5349,31.5598,155817.0
2018-06-22 10:00:00,38.01,38.12,38.01,38.11,145161.0,31.5515,31.6428,31.5515,31.6345,145161.0
2018-06-22 10:10:00,38.1,38.31,38.1,38.27,381355.0,31.6262,31.8005,31.6262,31.7673,381355.0
2018-06-22 10:20:00,38.27,38.29,38.11,38.14,166684.0,31.7673,31.7839,31.6345,31.6594,166684.0
2018-06-22 10:30:00,38.13,38.22,38.1,38.13,328348.0,31.6511,31.7258,31.6262,31.6511,328348.0
2018-06-22 10:40:00,38.13,38.16,38.06,38.07,203428.0,31.6511,31.676,31.593,31.6013,203428.0
2018-06-22 10:50:00,38.07,38.14,38.06,38.13,157190.0,31.6013,31.6594,31.593,31.6511,157190.0
2018-06-22 11:00:00,38.14,38.15,38.13,38.14,132575.0,31.6594,31.6677,31.6511,31.6594,132575.0
2018-06-22 11:10:00,38.14,38.2,38.06,38.2,240768.0,31.6594,31.7092,31.593,31.7092,240768.0
2018-06-22 11:20:00,38.2,38.2,38.13,38.2,103405.0,31.7092,31.7092,31.6511,31.7092,103405.0
2018-06-22 11:30:00,38.2,38.2,38.14,38.19,198629.0,31.7092,31.7092,31.6594,31.7009,198629.0
2018-06-22 11:40:00,38.19,38.27,38.17,38.27,138412.0,31.7009,31.7673,31.6843,31.7673,138412.0
2018-06-22 11:50:00,38.27,38.27,38.21,38.23,218227.0,31.7673,31.7673,31.7175,31.7341,218227.0
2018-06-22 12:00:00,38.23,38.24,38.2,38.21,109777.0,31.7341,31.7424,31.7092,31.7175,109777.0
2018-06-22 12:10:00,38.22,38.25,38.21,38.22,91091.0,31.7258,31.7507,31.7175,31.7258,91091.0
2018-06-22 12:20:00,38.21,38.21,38.16,38.16,96274.0,31.7175,31.7175,31.676,31.676,96274.0
2018-06-22 12:30:00,38.17,38.2,38.16,38.2,66159.0,31.6843,31.7092,31.676,31.7092,66159.0
2018-06-22 12:40:00,38.19,38.19,38.16,38.16,93991.0,31.7009,31.7009,31.676,31.676,93991.0
2018-06-22 12:50:00,38.16,38.18,38.15,38.17,68404.0,31.676,31.6926,31.6677,31.6843,68404.0
2018-06-22 13:00:00,38.18,38.18,38.15,38.16,121682.0,31.6926,31.6926,31.6677,31.676,121682.0
2018-06-22 13:10:00,38.16,38.17,38.15,38.16,41047.0,31.676,31.6843,31.6677,31.676,41047.0
2018-06-22 13:20:00,38.17,38.21,38.16,38.2,95639.0,31.6843,31.7175,31.676,31.7092,95639.0
2018-06-22 13:30:00,38.2,38.24,38.19,38.23,128371.0,31.7092,31.7424,31.7009,31.7341,128371.0
2018-06-22 13:40:00,38.23,38.24,38.23,38.23,51365.0,31.7341,31.7424,31.7341,31.7341,51365.0
2018-06-22 13:50:00,38.23,38.27,38.23,38.26,123651.0,31.7341,31.7673,31.7341,31.759,123651.0
2018-06-22 14:00:00,38.27,38.29,38.24,38.25,127766.0,31.7673,31.7839,31.7424,31.7507,127766.0
2018-06-22 14:10:00,38.25,38.27,38.23,38.25,104276.0,31.7507,31.7673,31.7341,31.7507,104276.0
2018-06-22 14:20:00,38.24,38.26,38.22,38.25,110053.0,31.7424,31.759,31.7258,31.7507,110053.0
2018-06-22 14:30:00,38.25,38.25,38.22,38.23,68816.0,31.7507,31.7507,31.7258,31.7341,68816.0
2018-06-22 14:40:00,38.23,38.25,38.22,38.23,88970.0,31.7341,31.7507,31.7258,31.7341,88970.0
2018-06-22 14:50:00,38.23,38.27,38.22,38.25,112690.0,31.7341,31.7673,31.7258,31.7507,112690.0
2018-06-22 15:00:00,38.24,38.25,38.24,38.25,62515.0,31.7424,31.7507,31.7424,31.7507,62515.0
2018-06-22 15:10:00,38.25,38.27,38.24,38.25,256301.0,31.7507,31.7673,31.7424,31.7507,256301.0
2018-06-22 15:20:00,38.25,38.26,38.22,38.23,175786.0,31.7507,31.759,31.7258,31.7341,175786.0
2018-06-22 15:30:00,38.23,38.25,38.21,38.23,187991.0,31.7341,31.7507,31.7175,31.7341,187991.0
2018-06-22 15:40:00,38.23,38.23,38.19,38.2,503347.0,31.7341,31.7341,31.7009,31.7092,503347.0
2018-06-22 15:50:00,38.19,38.21,38.11,38.12,1151258.0,31.7009,31.7175,31.6345,31.6428,1151258.0
2018-06-25 09:30:00,36.3,36.37,36.23,36.24,630314.0,31.2424,31.3026,31.1822,31.1908,630314.0
2018-06-25 09:40:00,36.24,36.3,36.21,36.26,306641.0,31.1908,31.2424,31.1649,31.208,306641.0
2018-06-25 09:50:00,36.25,36.31,36.24,36.28,141173.0,31.1994,31.251,31.1908,31.2252,141173.0
2018-06-25 10:00:00,36.28,36.32,36.21,36.24,222113.0,31.2252,31.2596,31.1649,31.1908,222113.0
2018-06-25 10:10:00,36.23,36.29,36.15,36.15,269537.0,31.1822,31.2338,31.1133,31.1133,269537.0
2018-06-25 10:20:00,36.16,36.25,36.1,36.24,268583.0,31.1219,31.1994,31.0703,31.1908,268583.0
2018-06-25 10:30:00,36.24,36.38,36.19,36.36,194034.0,31.1908,31.3113,31.1477,31.294,194034.0
2018-06-25 10:40:00,36.35,36.44,36.34,36.44,180606.0,31.2854,31.3629,31.2768,31.3629,180606.0
2018-06-25 10:50:00,36.44,36.51,36.33,36.37,154564.0,31.3629,31.4231,31.2682,31.3026,154564.0
2018-06-25 11:00:00,36.36,36.39,36.32,36.35,332110.0,31.294,31.3199,31.2596,31.2854,332110.0
2018-06-25 11:10:00,36.36,36.4,36.28,36.28,112551.0,31.294,31.3285,31.2252,31.2252,112551.0
2018-06-25 11:20:00,36.27,36.3,36.24,36.29,179638.0,31.2166,31.2424,31.1908,31.2338,179638.0
2018-06-25 11:30:00,36.29,36.3,36.17,36.17,296254.0,31.2338,31.2424,31.1305,31.1305,296254.0
2018-06-25 11:40:00,36.16,36.21,36.14,36.19,141406.0,31.1219,31.1649,31.1047,31.1477,141406.0
2018-06-25 11:50:00,36.18,36.32,36.18,36.2,239148.0,31.1391,31.2596,31.1391,31.1563,239148.0
2018-06-25 12:00:00,36.2,36.22,36.07,36.08,144807.0,31.1563,31.1735,31.0444,31.0531,144807.0
2018-06-25 12:10:00,36.08,36.15,36.05,36.12,113380.0,31.0531,31.1133,31.0272,31.0875,113380.0
2018-06-25 12:20:00,36.12,36.21,36.07,36.19,167650.0,31.0875,31.1649,31.0444,31.1477,167650.0
2018-06-25 12:30:00,36.18,36.24,36.13,36.16,124575.0,31.1391,31.1908,31.0961,31.1219,124575.0
2018-06-25 12:40:00,36.17,36.22,36.15,36.18,72720.0,31.1305,31.1735,31.1133,31.1391,72720.0
2018-06-25 12:50:00,36.18,36.31,36.15,36.3,181403.0,31.1391,31.251,31.1133,31.2424,181403.0
2018-06-25 13:00:00,36.3,36.31,36.21,36.26,88386.0,31.2424,31.251,31.1649,31.208,88386.0
2018-06-25 13:10:00,36.26,36.27,36.19,36.22,107594.0,31.208,31.2166,31.1477,31.1735,107594.0
2018-06-25 13:20:00,36.21,36.31,36.19,36.31,145079.0,31.1649,31.251,31.1477,31.251,145079.0
2018-06-25 13:30:00,36.3,36.4,36.3,36.4,157795.0,31.2424,31.3285,31.2424,31.3285,157795.0
2018-06-25 13:40:00,36.39,36.44,36.36,36.43,111508.0,31.3199,31.3629,31.294,31.3543,111508.0
2018-06-25 13:50:00,36.43,36.43,36.39,36.41,108798.0,31.3543,31.3543,31.3199,31.3371,108798.0
2018-06-25 14:00:00,36.4,36.42,36.37,36.37,91490.0,31.3285,31.3457,31.3026,31.3026,91490.0
2018-06-25 14:10:00,36.38,36.39,36.32,36.33,74655.0,31.3113,31.3199,31.2596,31.2682,74655.0
2018-06-25 14:20:00,36.33,36.42,36.32,36.35,235351.0,31.2682,31.3457,31.2596,31.2854,235351.0
2018-06-25 14:30:00,36.34,36.34,36.23,36.23,58404.0,31.2768,31.2768,31.1822,31.1822,58404.0
2018-06-25 14:40:00,36.23,36.27,36.21,36.24,76775.0,31.1822,31.2166,31.1649,31.1908,76775.0
2018-06-25 14:50:00,36.23,36.26,36.18,36.25,141000.0,31.1822,31.208,31.1391,31.1994,141000.0
2018-06-25 15:00:00,36.25,36.27,36.22,36.24,78475.0,31.1994,31.2166,31.1735,31.1908,78475.0
2018-06-25 15:10:00,36.23,36.35,36.23,36.32,426962.0,31.1822,31.2854,31.1822,31.2596,426962.0
2018-06-25 15:20:00,36.32,36.34,36.27,36.27,151490.0,31.2596,31.2768,31.2166,31.2166,151490.0
2018-06-25 15:30:00,36.27,36.39,36.25,36.39,243640.0,31.2166,31.3199,31.1994,31.3199,243640.0
2018-06-25 15:40:00,36.39,36.45,36.38,36.44,296530.0,31.3199,31.3715,31.3113,31.3629,296530.0
2018-06-25 15:50:00,36.43,36.56,36.39,36.51,940327.0,31.3543,31.4662,31.3199,31.4231,940327.0
2018-06-26 09:30:00,36.33,36.39,36.11,36.18,556624.0,31.2682,31.3199,31.0789,31.1391,556624.0
2018-06-26 09:40:00,36.18,36.35,36.18,36.28,384818.0,31.1391,31.2854,31.1391,31.2252,384818.0
2018-06-26 09:50:00,36.29,36.31,36.16,36.21,282743.0,31.2338,31.251,31.1219,31.1649,282743.0
2018-06-26 10:00:00,36.21,36.3,36.18,36.19,166197.0,31.1649,31.2424,31.1391,31.1477,166197.0
2018-06-26 10:10:00,36.19,36.29,36.17,36.19,246449.0,31.1477,31.2338,31.1305,31.1477,246449.0
2018-06-26 10:20:00,36.19,36.23,36.15,36.18,106613.0,31.1477,31.1822,31.1133,31.1391,106613.0
2018-06-26 10:30:00,36.19,36.2,36.12,36.16,127342.0,31.1477,31.1563,31.0875,31.1219,127342.0
2018-06-26 10:40:00,36.16,36.17,36.12,36.16,99108.0,31.1219,31.1305,31.0875,31.1219,99108.0
2018-06-26 10:50:00,36.16,36.26,36.15,36.25,140865.0,31.1219,31.208,31.1133,31.1994,140865.0
2018-06-26 11:00:00,36.24,36.29,36.22,36.26,137713.0,31.1908,31.2338,31.1735,31.208,137713.0
2018-06-26 11:10:00,36.26,36.33,36.26,36.3,151017.0,31.208,31.2682,31.208,31.2424,151017.0
2018-06-26 11:20:00,36.3,36.32,36.24,36.25,146967.0,31.2424,31.2596,31.1908,31.1994,146967.0
2018-06-26 11:30:00,36.24,36.3,36.23,36.3,111885.0,31.1908,31.2424,31.1822,31.2424,111885.0
2018-06-26 11:40:00,36.3,36.32,36.26,36.27,94038.0,31.2424,31.2596,31.208,31.2166,94038.0
2018-06-26 11:50:00,36.28,36.28,36.24,36.28,101054.0,31.2252,31.2252,31.1908,31.2252,101054.0
2018-06-26 12:00:00,36.28,36.33,36.27,36.3,123947.0,31.2252,31.2682,31.2166,31.2424,123947.0
2018-06-26 12:10:00,36.3,36.39,36.29,36.34,201415.0,31.2424,31.3199,31.2338,31.2768,201415.0
2018-06-26 12:20:00,36.34,36.35,36.3,36.3,104563.0,31.2768,31.2854,31.2424,31.2424,104563.0
2018-06-26 12:30:00,36.3,36.33,36.3,36.32,126716.0,31.2424,31.2682,31.2424,31.2596,126716.0
2018-06-26 12:40:00,36.31,36.35,36.3,36.34,191159.0,31.251,31.2854,31.2424,31.2768,191159.0
2018-06-26 12:50:00,36.34,36.4,36.34,36.4,284302.0,31.2768,31.3285,31.2768,31.3285,284302.0
2018-06-26 13:00:00,36.4,36.54,36.39,36.54,346678.0,31.3285,31.449,31.3199,31.449,346678.0
2018-06-26 13:10:00,36.54,36.65,36.53,36.63,324552.0,31.449,31.5436,31.4404,31.5264,324552.0
2018-06-26 13:20:00,36.62,36.62,36.58,36.62,200752.0,31.5178,31.5178,31.4834,31.5178,200752.0
2018-06-26 13:30:00,36.62,36.7,36.61,36.64,278305.0,31.5178,31.5867,31.5092,31.535,278305.0
2018-06-26 13:40:00,36.64,36.67,36.59,36.61,154914.0,31.535,31.5608,31.492,31.5092,154914.0
2018-06-26 13:50:00,36.61,36.61,36.54,36.56,112819.0,31.5092,31.5092,31.449,31.4662,112819.0
2018-06-26 14:00:00,36.57,36.58,36.55,36.57,60007.0,31.4748,31.4834,31.4576,31.4748,60007.0
2018-06-26 14:10:00,36.57,36.57,36.52,36.53,89699.0,31.4748,31.4748,31.4317,31.4404,89699.0
2018-06-26 14:20:00,36.53,36.56,36.52,36.53,104277.0,31.4404,31.4662,31.4317,31.4404,104277.0
2018-06-26 14:30:00,36.53,36.56,36.48,36.55,142307.0,31.4404,31.4662,31.3973,31.4576,142307.0
2018-06-26 14:40:00,36.55,36.56,36.51,36.52,96953.0,31.4576,31.4662,31.4231,31.4317,96953.0
2018-06-26 14:50:00,36.52,36.57,36.51,36.56,101178.0,31.4317,31.4748,31.4231,31.4662,101178.0
2018-06-26 15:00:00,36.55,36.56,36.52,36.52,90131.0,31.4576,31.4662,31.4317,31.4317,90131.0
2018-06-26 15:10:00,36.53,36.55,36.51,36.53,133874.0,31.4404,31.4576,31.4231,31.4404,133874.0
2018-06-26 15:20:00,36.53,36.54,36.53,36.54,105240.0,31.4404,31.449,31.4404,31.449,105240.0
2018-06-26 15:30:00,36.53,36.55,36.51,36.52,183385.0,31.4404,31.4576,31.4231,31.4317,183385.0
2018-06-26 15:40:00,36.52,36.53,36.43,36.45,282522.0,31.4317,31.4404,31.3543,31.3715,282522.0
2018-06-26 15:50:00,36.44,36.48,36.4,36.46,624552.0,31.3629,31.3973,31.3285,31.3801,624552.0
2018-06-27 09:30:00,36.25,36.29,36.1,36.11,681931.0,31.1994,31.2338,31.0703,31.0789,681931.0
2018-06-27 09:40:00,36.11,36.32,36.1,36.29,520017.0,31.0789,31.2596,31.0703,31.2338,520017.0
2018-06-27 09:50:00,36.29,36.3,36.21,36.21,192932.0,31.2338,31.2424,31.1649,31.1649,192932.0
2018-06-27 10:00:00,36.21,36.21,36.06,36.11,274264.0,31.1649,31.1649,31.0358,31.0789,274264.0
2018-06-27 10:10:00,36.11,36.24,36.07,36.2,257976.0,31.0789,31.1908,31.0444,31.1563,257976.0
2018-06-27 10:20:00,36.2,36.2,36.11,36.11,412679.0,31.1563,31.1563,31.0789,31.0789,412679.0
2018-06-27 10:30:00,36.12,36.22,36.11,36.22,126227.0,31.0875,31.1735,31.0789,31.1735,126227.0
2018-06-27 10:40:00,36.22,36.22,36.13,36.14,118849.0,31.1735,31.1735,31.0961,31.1047,118849.0
2018-06-27 10:50:00,36.15,36.17,36.12,36.12,97970.0,31.1133,31.1305,31.0875,31.0875,97970.0
2018-06-27 11:00:00,36.11,36.17,36.04,36.14,269501.0,31.0789,31.1305,31.0186,31.1047,269501.0
2018-06-27 11:10:00,36.14,36.14,36.05,36.08,150259.0,31.1047,31.1047,31.0272,31.0531,150259.0
2018-06-27 11:20:00,36.09,36.09,36.0,36.02,88667.0,31.0617,31.0617,30.9842,31.0014,88667.0
2018-06-27 11:30:00,36.02,36.03,35.97,36.02,128998.0,31.0014,31.01,30.9584,31.0014,128998.0
2018-06-27 11:40:00,36.01,36.02,35.96,35.99,115719.0,30.9928,31.0014,30.9498,30.9756,115719.0
2018-06-27 11:50:00,35.98,36.05,35.96,36.03,77204.0,30.967,31.0272,30.9498,31.01,77204.0
2018-06-27 12:00:00,36.02,36.08,36.02,36.05,49721.0,31.0014,31.0531,31.0014,31.0272,49721.0
2018-06-27 12:10:00,36.04,36.1,36.04,36.08,69142.0,31.0186,31.0703,31.0186,31.0531,69142.0
2018-06-27 12:20:00,36.08,36.09,36.05,36.06,36482.0,31.0531,31.0617,31.0272,31.0358,36482.0
2018-06-27 12:30:00,36.06,36.07,35.99,36.01,112046.0,31.0358,31.0444,30.9756,30.9928,112046.0
2018-06-27 12:40:00,36.01,36.01,35.92,35.95,82129.0,30.9928,30.9928,30.9153,30.9412,82129.0
2018-06-27 12:50:00,35.95,35.99,35.92,35.94,79260.0,30.9412,30.9756,30.9153,30.9326,79260.0
2018-06-27 13:00:00,35.93,35.96,35.86,35.86,102612.0,30.924,30.9498,30.8637,30.8637,102612.0
2018-06-27 13:10:00,35.87,35.88,35.76,35.77,170897.0,30.8723,30.8809,30.7776,30.7862,170897.0
2018-06-27 13:20:00,35.76,35.84,35.76,35.83,112739.0,30.7776,30.8465,30.7776,30.8379,112739.0
2018-06-27 13:30:00,35.82,35.82,35.76,35.78,295351.0,30.8293,30.8293,30.7776,30.7949,295351.0
2018-06-27 13:40:00,35.78,35.87,35.76,35.77,204511.0,30.7949,30.8723,30.7776,30.7862,204511.0
2018-06-27 13:50:00,35.76,35.78,35.7,35.77,185804.0,30.7776,30.7949,30.726,30.7862,185804.0
2018-06-27 14:00:00,35.77,35.83,35.73,35.73,104799.0,30.7862,30.8379,30.7518,30.7518,104799.0
2018-06-27 14:10:00,35.73,35.82,35.72,35.82,104850.0,30.7518,30.8293,30.7432,30.8293,104850.0
2018-06-27 14:20:00,35.82,35.85,35.78,35.79,89841.0,30.8293,30.8551,30.7949,30.8035,89841.0
2018-06-27 14:30:00,35.78,35.81,35.73,35.8,96649.0,30.7949,30.8207,30.7518,30.8121,96649.0
2018-06-27 14:40:00,35.79,35.82,35.78,35.78,79935.0,30.8035,30.8293,30.7949,30.7949,79935.0
2018-06-27 14:50:00,35.78,35.78,35.68,35.71,125863.0,30.7949,30.7949,30.7088,30.7346,125863.0
2018-06-27 15:00:00,35.71,35.75,35.68,35.69,158840.0,30.7346,30.769,30.7088,30.7174,158840.0
2018-06-27 15:10:00,35.68,35.69,35.6,35.66,205548.0,30.7088,30.7174,30.6399,30.6916,205548.0
2018-06-27 15:20:00,35.66,35.71,35.63,35.7,180694.0,30.6916,30.7346,30.6658,30.726,180694.0
2018-06-27 15:30:00,35.7,35.71,35.67,35.69,195629.0,30.726,30.7346,30.7002,30.7174,195629.0
2018-06-27 15:40:00,35.68,35.7,35.58,35.59,312422.0,30.7088,30.726,30.6227,30.6313,312422.0
2018-06-27 15:50:00,35.59,35.62,35.51,35.51,986791.0,30.6313,30.6571,30.5625,30.5625,986791.0
2018-06-28 09:30:00,35.5,35.74,35.35,35.72,620127.0,30.5539,30.7604,30.4248,30.7432,620127.0
2018-06-28 09:40:00,35.71,35.87,35.51,35.57,307037.0,30.7346,30.8723,30.5625,30.6141,307037.0
2018-06-28 09:50:00,35.58,35.72,35.57,35.69,302461.0,30.6227,30.7432,30.6141,30.7174,302461.0
2018-06-28 10:00:00,35.7,35.7,35.6,35.64,190450.0,30.726,30.726,30.6399,30.6744,190450.0
2018-06-28 10:10:00,35.63,35.66,35.56,35.66,280782.0,30.6658,30.6916,30.6055,30.6916,280782.0
2018-06-28 10:20:00,35.65,35.68,35.6,35.62,109309.0,30.683,30.7088,30.6399,30.6571,109309.0
2018-06-28 10:30:00,35.62,35.62,35.51,35.6,112962.0,30.6571,30.6571,30.5625,30.6399,112962.0
2018-06-28 10:40:00,35.6,35.7,35.58,35.65,108096.0,30.6399,30.726,30.6227,30.683,108096.0
2018-06-28 10:50:00,35.64,35.76,35.6,35.73,195580.0,30.6744,30.7776,30.6399,30.7518,195580.0
2018-06-28 11:00:00,35.74,35.77,35.66,35.7,108968.0,30.7604,30.7862,30.6916,30.726,108968.0
2018-06-28 11:10:00,35.7,35.71,35.63,35.71,229149.0,30.726,30.7346,30.6658,30.7346,229149.0
2018-06-28 11:20:00,35.71,35.77,35.67,35.73,156643.0,30.7346,30.7862,30.7002,30.7518,156643.0
2018-06-28 11:30:00,35.73,35.8,35.73,35.8,84227.0,30.7518,30.8121,30.7518,30.8121,84227.0
2018-06-28 11:40:00,35.8,35.84,35.76,35.77,148469.0,30.8121,30.8465,30.7776,30.7862,148469.0
2018-06-28 11:50:00,35.76,35.82,35.73,35.8,95046.0,30.7776,30.8293,30.7518,30.8121,95046.0
2018-06-28 12:00:00,35.8,35.82,35.71,35.74,103877.0,30.8121,30.8293,30.7346,30.7604,103877.0
2018-06-28 12:10:00,35.74,35.75,35.68,35.7,126517.0,30.7604,30.769,30.7088,30.726,126517.0
2018-06-28 12:20:00,35.7,35.71,35.64,35.68,72307.0,30.726,30.7346,30.6744,30.7088,72307.0
2018-06-28 12:30:00,35.69,35.69,35.65,35.67,54207.0,30.7174,30.7174,30.683,30.7002,54207.0
2018-06-28 12:40:00,35.67,35.69,35.65,35.69,54828.0,30.7002,30.7174,30.683,30.7174,54828.0
2018-06-28 12:50:00,35.7,35.75,35.7,35.74,55627.0,30.726,30.769,30.726,30.7604,55627.0
2018-06-28 13:00:00,35.74,35.75,35.71,35.74,41496.0,30.7604,30.769,30.7346,30.7604,41496.0
2018-06-28 13:10:00,35.73,35.78,35.72,35.76,56135.0,30.7518,30.7949,30.7432,30.7776,56135.0
2018-06-28 13:20:00,35.76,35.82,35.75,35.78,95834.0,30.7776,30.8293,30.769,30.7949,95834.0
2018-06-28 13:30:00,35.79,35.81,35.75,35.75,107021.0,30.8035,30.8207,30.769,30.769,107021.0
2018-06-28 13:40:00,35.74,35.8,35.73,35.8,81690.0,30.7604,30.8121,30.7518,30.8121,81690.0
2018-06-28 13:50:00,35.8,35.81,35.77,35.77,55965.0,30.8121,30.8207,30.7862,30.7862,55965.0
2018-06-28 14:00:00,35.78,35.84,35.75,35.81,112704.0,30.7949,30.8465,30.769,30.8207,112704.0
2018-06-28 14:10:00,35.81,35.82,35.78,35.81,67129.0,30.8207,30.8293,30.7949,30.8207,67129.0
2018-06-28 14:20:00,35.81,35.87,35.8,35.87,102727.0,30.8207,30.8723,30.8121,30.8723,102727.0
2018-06-28 14:30:00,35.87,35.91,35.86,35.88,125034.0,30.8723,30.9067,30.8637,30.8809,125034.0
2018-06-28 14:40:00,35.88,35.9,35.85,35.9,91004.0,30.8809,30.8981,30.8551,30.8981,91004.0
2018-06-28 14:50:00,35.9,35.92,35.88,35.9,112401.0,30.8981,30.9153,30.8809,30.8981,112401.0
2018-06-28 15:00:00,35.9,35.94,35.88,35.9,148415.0,30.8981,30.9326,30.8809,30.8981,148415.0
2018-06-28 15:10:00,35.9,35.9,35.85,35.87,83756.0,30.8981,30.8981,30.8551,30.8723,83756.0
2018-06-28 15:20:00,35.87,35.88,35.83,35.84,91596.0,30.8723,30.8809,30.8379,30.8465,91596.0
2018-06-28 15:30:00,35.84,35.86,35.82,35.83,182134.0,30.8465,30.8637,30.8293,30.8379,182134.0
2018-06-28 15:40:00,35.84,35.9,35.83,35.9,230756.0,30.8465,30.8981,30.8379,30.8981,230756.0
2018-06-28 15:50:00,35.89,35.94,35.84,35.94,728399.0,30.8895,30.9326,30.8465,30.9326,728399.0
2018-06-29 09:30:00,36.55,36.57,36.44,36.5,521359.0,31.4576,31.4748,31.3629,31.4145,521359.0
2018-06-29 09:40:00,36.49,36.65,36.48,36.57,263311.0,31.4059,31.5436,31.3973,31.4748,263311.0
2018-06-29 09:50:00,36.57,36.58,36.48,36.54,174463.0,31.4748,31.4834,31.3973,31.449,174463.0
2018-06-29 10:00:00,36.53,36.63,36.52,36.55,156694.0,31.4404,31.5264,31.4317,31.4576,156694.0
2018-06-29 10:10:00,36.56,36.58,36.47,36.53,154981.0,31.4662,31.4834,31.3887,31.4404,154981.0
2018-06-29 10:20:00,36.54,36.57,36.49,36.52,106716.0,31.449,31.4748,31.4059,31.4317,106716.0
2018-06-29 10:30:00,36.52,36.59,36.49,36.58,179704.0,31.4317,31.492,31.4059,31.4834,179704.0
2018-06-29 10:40:00,36.58,36.63,36.54,36.62,158968.0,31.4834,31.5264,31.449,31.5178,158968.0
2018-06-29 10:50:00,36.62,36.66,36.59,36.66,115581.0,31.5178,31.5522,31.492,31.5522,115581.0
2018-06-29 11:00:00,36.66,36.69,36.63,36.69,118941.0,31.5522,31.5781,31.5264,31.5781,118941.0
2018-06-29 11:10:00,36.68,36.72,36.65,36.69,152756.0,31.5695,31.6039,31.5436,31.5781,152756.0
2018-06-29 11:20:00,36.7,36.72,36.63,36.67,103744.0,31.5867,31.6039,31.5264,31.5608,103744.0
2018-06-29 11:30:00,36.68,36.69,36.64,36.64,93316.0,31.5695,31.5781,31.535,31.535,93316.0
2018-06-29 11:40:00,36.65,36.69,36.64,36.66,120318.0,31.5436,31.5781,31.535,31.5522,120318.0
2018-06-29 11:50:00,36.67,36.68,36.58,36.62,131521.0,31.5608,31.5695,31.4834,31.5178,131521.0
2018-06-29 12:00:00,36.63,36.66,36.61,36.65,62938.0,31.5264,31.5522,31.5092,31.5436,62938.0
2018-06-29 12:10:00,36.66,36.68,36.63,36.67,88253.0,31.5522,31.5695,31.5264,31.5608,88253.0
2018-06-29 12:20:00,36.67,36.69,36.63,36.66,83638.0,31.5608,31.5781,31.5264,31.5522,83638.0
2018-06-29 12:30:00,36.66,36.66,36.6,36.64,74388.0,31.5522,31.5522,31.5006,31.535,74388.0
2018-06-29 12:40:00,36.65,36.68,36.64,36.68,84180.0,31.5436,31.5695,31.535,31.5695,84180.0
2018-06-29 12:50:00,36.68,36.71,36.63,36.68,135638.0,31.5695,31.5953,31.5264,31.5695,135638.0
2018-06-29 13:00:00,36.68,36.69,36.65,36.68,81274.0,31.5695,31.5781,31.5436,31.5695,81274.0
2018-06-29 13:10:00,36.68,36.76,36.67,36.76,159974.0,31.5695,31.6383,31.5608,31.6383,159974.0
2018-06-29 13:20:00,36.76,36.76,36.71,36.73,100369.0,31.6383,31.6383,31.5953,31.6125,100369.0
2018-06-29 13:30:00,36.73,36.75,36.71,36.73,98984.0,31.6125,31.6297,31.5953,31.6125,98984.0
2018-06-29 13:40:00,36.73,36.77,36.73,36.75,141414.0,31.6125,31.6469,31.6125,31.6297,141414.0
2018-06-29 13:50:00,36.75,36.76,36.7,36.73,78118.0,31.6297,31.6383,31.5867,31.6125,78118.0
2018-06-29 14:00:00,36.74,36.76,36.68,36.7,103060.0,31.6211,31.6383,31.5695,31.5867,103060.0
2018-06-29 14:10:00,36.71,36.72,36.64,36.66,110087.0,31.5953,31.6039,31.535,31.5522,110087.0
2018-06-29 14:20:00,36.67,36.72,36.64,36.7,182851.0,31.5608,31.6039,31.535,31.5867,182851.0
2018-06-29 14:30:00,36.7,36.75,36.68,36.69,137673.0,31.5867,31.6297,31.5695,31.5781,137673.0
2018-06-29 14:40:00,36.7,36.73,36.66,36.7,130145.0,31.5867,31.6125,31.5522,31.5867,130145.0
2018-06-29 14:50:00,36.72,36.74,36.7,36.73,89934.0,31.6039,31.6211,31.5867,31.6125,89934.0
2018-06-29 15:00:00,36.73,36.75,36.72,36.75,99349.0,31.6125,31.6297,31.6039,31.6297,99349.0
2018-06-29 15:10:00,36.75,36.75,36.66,36.66,149408.0,31.6297,31.6297,31.5522,31.5522,149408.0
2018-06-29 15:20:00,36.66,36.69,36.61,36.67,217514.0,31.5522,31.5781,31.5092,31.5608,217514.0
2018-06-29 15:30:00,36.67,36.68,36.63,36.63,270759.0,31.5608,31.5695,31.5264,31.5264,270759.0
2018-06-29 15:40:00,36.63,36.68,36.61,36.65,339832.0,31.5264,31.5695,31.5092,31.5436,339832.0
2018-06-29 15:50:00,36.65,36.67,36.56,36.57,877035.0,31.5436,31.5608,31.4662,31.4748,877035.0
2018-07-02 09:30:00,36.21,36.23,36.04,36.19,679742.0,31.1649,31.1822,31.0186,31.1477,679742.0
2018-07-02 09:40:00,36.18,36.25,36.12,36.23,290226.0,31.1391,31.1994,31.0875,31.1822,290226.0
2018-07-02 09:50:00,36.23,36.42,36.16,36.4,462028.0,31.1822,31.3457,31.1219,31.3285,462028.0
2018-07-02 10:00:00,36.39,36.45,36.31,36.37,531054.0,31.3199,31.3715,31.251,31.3026,531054.0
2018-07-02 10:10:00,36.37,36.37,36.19,36.25,193009.0,31.3026,31.3026,31.1477,31.1994,193009.0
2018-07-02 10:20:00,36.24,36.3,36.17,36.3,478945.0,31.1908,31.2424,31.1305,31.2424,478945.0
2018-07-02 10:30:00,36.3,36.42,36.29,36.39,274243.0,31.2424,31.3457,31.2338,31.3199,274243.0
2018-07-02 10:40:00,36.38,36.39,36.29,36.3,115277.0,31.3113,31.3199,31.2338,31.2424,115277.0
2018-07-02 10:50:00,36.29,36.3,36.21,36.22,120349.0,31.2338,31.2424,31.1649,31.1735,120349.0
2018-07-02 11:00:00,36.23,36.29,36.22,36.23,105157.0,31.1822,31.2338,31.1735,31.1822,105157.0
2018-07-02 11:10:00,36.23,36.25,36.19,36.22,112247.0,31.1822,31.1994,31.1477,31.1735,112247.0
2018-07-02 11:20:00,36.21,36.26,36.21,36.22,82279.0,31.1649,31.208,31.1649,31.1735,82279.0
2018-07-02 11:30:00,36.22,36.22,36.17,36.18,113968.0,31.1735,31.1735,31.1305,31.1391,113968.0
2018-07-02 11:40:00,36.18,36.21,36.16,36.19,88059.0,31.1391,31.1649,31.1219,31.1477,88059.0
2018-07-02 11:50:00,36.19,36.27,36.18,36.23,91400.0,31.1477,31.2166,31.1391,31.1822,91400.0
2018-07-02 12:00:00,36.23,36.24,36.18,36.19,66658.0,31.1822,31.1908,31.1391,31.1477,66658.0
2018-07-02 12:10:00,36.18,36.24,36.17,36.21,96703.0,31.1391,31.1908,31.1305,31.1649,96703.0
2018-07-02 12:20:00,36.21,36.24,36.2,36.23,73031.0,31.1649,31.1908,31.1563,31.1822,73031.0
2018-07-02 12:30:00,36.22,36.25,36.2,36.23,59479.0,31.1735,31.1994,31.1563,31.1822,59479.0
2018-07-02 12:40:00,36.23,36.25,36.21,36.23,59175.0,31.1822,31.1994,31.1649,31.1822,59175.0
2018-07-02 12:50:00,36.23,36.24,36.21,36.23,107343.0,31.1822,31.1908,31.1649,31.1822,107343.0
2018-07-02 13:00:00,36.23,36.29,36.22,36.28,118569.0,31.1822,31.2338,31.1735,31.2252,118569.0
2018-07-02 13:10:00,36.28,36.28,36.25,36.26,61671.0,31.2252,31.2252,31.1994,31.208,61671.0
2018-07-02 13:20:00,36.26,36.41,36.25,36.4,315500.0,31.208,31.3371,31.1994,31.3285,315500.0
2018-07-02 13:30:00,36.4,36.41,36.36,36.38,114668.0,31.3285,31.3371,31.294,31.3113,114668.0
2018-07-02 13:40:00,36.38,36.4,36.36,36.39,75945.0,31.3113,31.3285,31.294,31.3199,75945.0
2018-07-02 13:50:00,36.39,36.42,36.37,36.37,90170.0,31.3199,31.3457,31.3026,31.3026,90170.0
2018-07-02 14:00:00,36.38,36.44,36.37,36.4,89960.0,31.3113,31.3629,31.3026,31.3285,89960.0
2018-07-02 14:10:00,36.4,36.42,36.38,36.41,88736.0,31.3285,31.3457,31.3113,31.3371,88736.0
2018-07-02 14:20:00,36.41,36.41,36.38,36.41,92091.0,31.3371,31.3371,31.3113,31.3371,92091.0
2018-07-02 14:30:00,36.41,36.45,36.39,36.4,107933.0,31.3371,31.3715,31.3199,31.3285,107933.0
2018-07-02 14:40:00,36.4,36.4,36.36,36.36,72564.0,31.3285,31.3285,31.294,31.294,72564.0
2018-07-02 14:50:00,36.36,36.37,36.3,36.35,89117.0,31.294,31.3026,31.2424,31.2854,89117.0
2018-07-02 15:00:00,36.34,36.37,36.31,36.32,54787.0,31.2768,31.3026,31.251,31.2596,54787.0
2018-07-02 15:10:00,36.32,36.37,36.32,36.37,79456.0,31.2596,31.3026,31.2596,31.3026,79456.0
2018-07-02 15:20:00,36.38,36.42,36.37,36.4,92307.0,31.3113,31.3457,31.3026,31.3285,92307.0
2018-07-02 15:30:00,36.4,36.42,36.39,36.42,84909.0,31.3285,31.3457,31.3199,31.3457,84909.0
2018-07-02 15:40:00,36.42,36.46,36.4,36.45,285469.0,31.3457,31.3801,31.3285,31.3715,285469.0
2018-07-02 15:50:00,36.46,36.57,36.46,36.53,691277.0,31.3801,31.4748,31.3801,31.4404,691277.0
2018-07-03 09:30:00,36.39,36.59,36.35,36.39,701514.0,31.3199,31.492,31.2854,31.3199,701514.0
2018-07-03 09:40:00,36.4,36.48,36.37,36.47,403923.0,31.3285,31.3973,31.3026,31.3887,403923.0
2018-07-03 09:50:00,36.47,36.51,36.41,36.46,146687.0,31.3887,31.4231,31.3371,31.3801,146687.0
2018-07-03 10:00:00,36.47,36.52,36.45,36.51,109738.0,31.3887,31.4317,31.3715,31.4231,109738.0
2018-07-03 10:10:00,36.52,36.53,36.47,36.5,222882.0,31.4317,31.4404,31.3887,31.4145,222882.0
2018-07-03 10:20:00,36.5,36.54,36.48,36.52,155227.0,31.4145,31.449,31.3973,31.4317,155227.0
2018-07-03 10:30:00,36.51,36.61,36.5,36.6,157204.0,31.4231,31.5092,31.4145,31.5006,157204.0
2018-07-03 10:40:00,36.6,36.61,36.58,36.59,183631.0,31.5006,31.5092,31.4834,31.492,183631.0
2018-07-03 10:50:00,36.59,36.6,36.53,36.56,378209.0,31.492,31.5006,31.4404,31.4662,378209.0
2018-07-03 11:00:00,36.56,36.56,36.49,36.51,82922.0,31.4662,31.4662,31.4059,31.4231,82922.0
2018-07-03 11:10:00,36.5,36.53,36.5,36.5,93375.0,31.4145,31.4404,31.4145,31.4145,93375.0
2018-07-03 11:20:00,36.5,36.54,36.49,36.51,113936.0,31.4145,31.449,31.4059,31.4231,113936.0
2018-07-03 11:30:00,36.51,36.56,36.49,36.54,101326.0,31.4231,31.4662,31.4059,31.449,101326.0
2018-07-03 11:40:00,36.54,36.57,36.52,36.57,99268.0,31.449,31.4748,31.4317,31.4748,99268.0
2018-07-03 11:50:00,36.57,36.58,36.53,36.57,126847.0,31.4748,31.4834,31.4404,31.4748,126847.0
2018-07-03 12:00:00,36.58,36.59,36.54,36.56,129514.0,31.4834,31.492,31.449,31.4662,129514.0
2018-07-03 12:10:00,36.55,36.57,36.45,36.51,484679.0,31.4576,31.4748,31.3715,31.4231,484679.0
2018-07-03 12:20:00,36.5,36.54,36.45,36.5,475858.0,31.4145,31.449,31.3715,31.4145,475858.0
2018-07-03 12:30:00,36.5,36.51,36.41,36.45,408641.0,31.4145,31.4231,31.3371,31.3715,408641.0
2018-07-03 12:40:00,36.44,36.49,36.42,36.43,373584.0,31.3629,31.4059,31.3457,31.3543,373584.0
2018-07-03 12:50:00,36.43,36.45,36.35,36.36,1063327.0,31.3543,31.3715,31.2854,31.294,1063327.0
2018-07-05 09:30:00,36.4,36.54,36.39,36.44,631892.0,31.3285,31.449,31.3199,31.3629,631892.0
2018-07-05 09:40:00,36.44,36.45,36.4,36.42,167721.0,31.3629,31.3715,31.3285,31.3457,167721.0
2018-07-05 09:50:00,36.42,36.44,36.3,36.32,307218.0,31.3457,31.3629,31.2424,31.2596,307218.0
2018-07-05 10:00:00,36.33,36.36,36.29,36.33,298114.0,31.2682,31.294,31.2338,31.2682,298114.0
2018-07-05 10:10:00,36.32,36.38,36.26,36.32,191776.0,31.2596,31.3113,31.208,31.2596,191776.0
2018-07-05 10:20:00,36.32,36.33,36.24,36.27,104429.0,31.2596,31.2682,31.1908,31.2166,104429.0
2018-07-05 10:30:00,36.27,36.3,36.25,36.29,144934.0,31.2166,31.2424,31.1994,31.2338,144934.0
2018-07-05 10:40:00,36.29,36.42,36.27,36.4,220504.0,31.2338,31.3457,31.2166,31.3285,220504.0
2018-07-05 10:50:00,36.4,36.41,36.31,36.31,286686.0,31.3285,31.3371,31.251,31.251,286686.0
2018-07-05 11:00:00,36.31,36.37,36.3,36.34,209562.0,31.251,31.3026,31.2424,31.2768,209562.0
2018-07-05 11:10:00,36.34,36.38,36.33,36.38,158761.0,31.2768,31.3113,31.2682,31.3113,158761.0
2018-07-05 11:20:00,36.38,36.39,36.35,36.38,155658.0,31.3113,31.3199,31.2854,31.3113,155658.0
2018-07-05 11:30:00,36.38,36.39,36.35,36.36,156545.0,31.3113,31.3199,31.2854,31.294,156545.0
2018-07-05 11:40:00,36.35,36.39,36.35,36.37,141813.0,31.2854,31.3199,31.2854,31.3026,141813.0
2018-07-05 11:50:00,36.37,36.43,36.36,36.4,210521.0,31.3026,31.3543,31.294,31.3285,210521.0
2018-07-05 12:00:00,36.41,36.45,36.39,36.45,167295.0,31.3371,31.3715,31.3199,31.3715,167295.0
2018-07-05 12:10:00,36.45,36.49,36.43,36.47,219504.0,31.3715,31.4059,31.3543,31.3887,219504.0
2018-07-05 12:20:00,36.46,36.49,36.44,36.48,155054.0,31.3801,31.4059,31.3629,31.3973,155054.0
2018-07-05 12:30:00,36.47,36.52,36.47,36.48,124671.0,31.3887,31.4317,31.3887,31.3973,124671.0
2018-07-05 12:40:00,36.47,36.49,36.43,36.43,82156.0,31.3887,31.4059,31.3543,31.3543,82156.0
2018-07-05 12:50:00,36.43,36.5,36.41,36.5,119102.0,31.3543,31.4145,31.3371,31.4145,119102.0
2018-07-05 13:00:00,36.5,36.55,36.49,36.53,126344.0,31.4145,31.4576,31.4059,31.4404,126344.0
2018-07-05 13:10:00,36.53,36.57,36.53,36.55,88885.0,31.4404,31.4748,31.4404,31.4576,88885.0
2018-07-05 13:20:00,36.56,36.59,36.54,36.57,103603.0,31.4662,31.492,31.449,31.4748,103603.0
2018-07-05 13:30:00,36.58,36.59,36.51,36.53,107309.0,31.4834,31.492,31.4231,31.4404,107309.0
2018-07-05 13:40:00,36.52,36.53,36.49,36.52,149511.0,31.4317,31.4404,31.4059,31.4317,149511.0
2018-07-05 13:50:00,36.51,36.52,36.47,36.5,216279.0,31.4231,31.4317,31.3887,31.4145,216279.0
2018-07-05 14:00:00,36.5,36.52,36.43,36.43,114558.0,31.4145,31.4317,31.3543,31.3543,114558.0
2018-07-05 14:10:00,36.43,36.48,36.39,36.47,176226.0,31.3543,31.3973,31.3199,31.3887,176226.0
2018-07-05 14:20:00,36.47,36.49,36.43,36.48,128410.0,31.3887,31.4059,31.3543,31.3973,128410.0
2018-07-05 14:30:00,36.48,36.52,36.46,36.47,153588.0,31.3973,31.4317,31.3801,31.3887,153588.0
2018-07-05 14:40:00,36.48,36.48,36.44,36.47,87662.0,31.3973,31.3973,31.3629,31.3887,87662.0
2018-07-05 14:50:00,36.47,36.5,36.46,36.5,106822.0,31.3887,31.4145,31.3801,31.4145,106822.0
2018-07-05 15:00:00,36.5,36.54,36.49,36.52,137299.0,31.4145,31.449,31.4059,31.4317,137299.0
2018-07-05 15:10:00,36.52,36.53,36.51,36.52,117119.0,31.4317,31.4404,31.4231,31.4317,117119.0
2018-07-05 15:20:00,36.52,36.53,36.5,36.52,157948.0,31.4317,31.4404,31.4145,31.4317,157948.0
2018-07-05 15:30:00,36.52,36.52,36.5,36.51,228136.0,31.4317,31.4317,31.4145,31.4231,228136.0
2018-07-05 15:40:00,36.52,36.54,36.51,36.51,275870.0,31.4317,31.449,31.4231,31.4231,275870.0
2018-07-05 15:50:00,36.51,36.6,36.5,36.6,726142.0,31.4231,31.5006,31.4145,31.5006,726142.0
2018-07-06 09:30:00,36.82,37.03,36.76,36.98,325601.0,31.69,31.8707,31.6383,31.8277,325601.0
2018-07-06 09:40:00,36.97,36.98,36.9,36.91,175774.0,31.8191,31.8277,31.7588,31.7674,175774.0
2018-07-06 09:50:00,36.91,36.96,36.87,36.95,192174.0,31.7674,31.8104,31.733,31.8018,192174.0
2018-07-06 10:00:00,36.95,36.99,36.89,36.96,155845.0,31.8018,31.8363,31.7502,31.8104,155845.0
2018-07-06 10:10:00,36.96,36.99,36.93,36.94,76701.0,31.8104,31.8363,31.7846,31.7932,76701.0
2018-07-06 10:20:00,36.94,37.03,36.92,37.02,169704.0,31.7932,31.8707,31.776,31.8621,169704.0
2018-07-06 10:30:00,37.02,37.05,36.97,36.99,150081.0,31.8621,31.8879,31.8191,31.8363,150081.0
2018-07-06 10:40:00,36.99,37.1,36.99,37.09,270263.0,31.8363,31.9309,31.8363,31.9223,270263.0
2018-07-06 10:50:00,37.08,37.11,37.06,37.09,130532.0,31.9137,31.9395,31.8965,31.9223,130532.0
2018-07-06 11:00:00,37.09,37.16,37.09,37.16,171501.0,31.9223,31.9826,31.9223,31.9826,171501.0
2018-07-06 11:10:00,37.16,37.21,37.15,37.2,176361.0,31.9826,32.0256,31.974,32.017,176361.0
2018-07-06 11:20:00,37.19,37.19,37.11,37.18,133299.0,32.0084,32.0084,31.9395,31.9998,133299.0
2018-07-06 11:30:00,37.18,37.25,37.18,37.18,132650.0,31.9998,32.06,31.9998,31.9998,132650.0
2018-07-06 11:40:00,37.18,37.22,37.15,37.22,112385.0,31.9998,32.0342,31.974,32.0342,112385.0
2018-07-06 11:50:00,37.22,37.22,37.17,37.2,59899.0,32.0342,32.0342,31.9912,32.017,59899.0
2018-07-06 12:00:00,37.2,37.23,37.18,37.2,75141.0,32.017,32.0428,31.9998,32.017,75141.0
2018-07-06 12:10:00,37.19,37.2,37.16,37.17,47931.0,32.0084,32.017,31.9826,31.9912,47931.0
2018-07-06 12:20:00,37.16,37.22,37.16,37.2,55831.0,31.9826,32.0342,31.9826,32.017,55831.0
2018-07-06 12:30:00,37.21,37.23,37.19,37.2,157456.0,32.0256,32.0428,32.0084,32.017,157456.0
2018-07-06 12:40:00,37.2,37.21,37.16,37.18,58043.0,32.017,32.0256,31.9826,31.9998,58043.0
2018-07-06 12:50:00,37.18,37.23,37.16,37.22,62792.0,31.9998,32.0428,31.9826,32.0342,62792.0
2018-07-06 13:00:00,37.23,37.26,37.22,37.24,74998.0,32.0428,32.0686,32.0342,32.0514,74998.0
2018-07-06 13:10:00,37.23,37.27,37.23,37.27,67181.0,32.0428,32.0773,32.0428,32.0773,67181.0
2018-07-06 13:20:00,37.26,37.27,37.24,37.26,42459.0,32.0686,32.0773,32.0514,32.0686,42459.0
2018-07-06 13:30:00,37.26,37.27,37.24,37.25,98425.0,32.0686,32.0773,32.0514,32.06,98425.0
2018-07-06 13:40:00,37.25,37.25,37.19,37.22,70685.0,32.06,32.06,32.0084,32.0342,70685.0
2018-07-06 13:50:00,37.22,37.27,37.21,37.27,182956.0,32.0342,32.0773,32.0256,32.0773,182956.0
2018-07-06 14:00:00,37.26,37.3,37.24,37.29,121591.0,32.0686,32.1031,32.0514,32.0945,121591.0
2018-07-06 14:10:00,37.29,37.31,37.28,37.3,168925.0,32.0945,32.1117,32.0859,32.1031,168925.0
2018-07-06 14:20:00,37.3,37.34,37.29,37.32,105051.0,32.1031,32.1375,32.0945,32.1203,105051.0
2018-07-06 14:30:00,37.32,37.34,37.28,37.29,178623.0,32.1203,32.1375,32.0859,32.0945,178623.0
2018-07-06 14:40:00,37.29,37.3,37.28,37.3,83647.0,32.0945,32.1031,32.0859,32.1031,83647.0
2018-07-06 14:50:00,37.3,37.32,37.28,37.32,100221.0,32.1031,32.1203,32.0859,32.1203,100221.0
2018-07-06 15:00:00,37.31,37.35,37.29,37.33,190152.0,32.1117,32.1461,32.0945,32.1289,190152.0
2018-07-06 15:10:00,37.33,37.34,37.32,37.34,113488.0,32.1289,32.1375,32.1203,32.1375,113488.0
2018-07-06 15:20:00,37.33,37.35,37.29,37.31,335679.0,32.1289,32.1461,32.0945,32.1117,335679.0
2018-07-06 15:30:00,37.31,37.31,37.27,37.29,332010.0,32.1117,32.1117,32.0773,32.0945,332010.0
2018-07-06 15:40:00,37.28,37.29,37.23,37.23,392499.0,32.0859,32.0945,32.0428,32.0428,392499.0
2018-07-06 15:50:00,37.23,37.31,37.22,37.28,860924.0,32.0428,32.1117,32.0342,32.0859,860924.0
2018-07-09 09:30:00,37.87,38.04,37.87,37.89,455508.0,32.5937,32.74,32.5937,32.6109,455508.0
2018-07-09 09:40:00,37.89,37.9,37.84,37.88,291287.0,32.6109,32.6195,32.5678,32.6023,291287.0
2018-07-09 09:50:00,37.89,37.89,37.79,37.86,386773.0,32.6109,32.6109,32.5248,32.585,386773.0
2018-07-09 10:00:00,37.86,37.88,37.79,37.81,252056.0,32.585,32.6023,32.5248,32.542,252056.0
2018-07-09 10:10:00,37.81,37.83,37.69,37.78,233520.0,32.542,32.5592,32.4387,32.5162,233520.0
2018-07-09 10:20:00,37.78,37.87,37.76,37.76,316279.0,32.5162,32.5937,32.499,32.499,316279.0
2018-07-09 10:30:00,37.76,37.79,37.7,37.75,281720.0,32.499,32.5248,32.4473,32.4904,281720.0
2018-07-09 10:40:00,37.75,37.8,37.72,37.73,202958.0,32.4904,32.5334,32.4646,32.4732,202958.0
2018-07-09 10:50:00,37.72,37.77,37.72,37.75,180904.0,32.4646,32.5076,32.4646,32.4904,180904.0
2018-07-09 11:00:00,37.75,37.79,37.73,37.79,176015.0,32.4904,32.5248,32.4732,32.5248,176015.0
2018-07-09 11:10:00,37.79,37.79,37.71,37.71,130914.0,32.5248,32.5248,32.4559,32.4559,130914.0
2018-07-09 11:20:00,37.71,37.75,37.67,37.71,150931.0,32.4559,32.4904,32.4215,32.4559,150931.0
2018-07-09 11:30:00,37.7,37.74,37.69,37.72,137801.0,32.4473,32.4818,32.4387,32.4646,137801.0
2018-07-09 11:40:00,37.73,37.73,37.68,37.69,152073.0,32.4732,32.4732,32.4301,32.4387,152073.0
2018-07-09 11:50:00,37.69,37.73,37.65,37.72,114020.0,32.4387,32.4732,32.4043,32.4646,114020.0
2018-07-09 12:00:00,37.72,37.72,37.67,37.69,94736.0,32.4646,32.4646,32.4215,32.4387,94736.0
2018-07-09 12:10:00,37.68,37.7,37.63,37.64,91163.0,32.4301,32.4473,32.3871,32.3957,91163.0
2018-07-09 12:20:00,37.63,37.64,37.6,37.6,73321.0,32.3871,32.3957,32.3613,32.3613,73321.0
2018-07-09 12:30:00,37.59,37.61,37.57,37.59,87886.0,32.3527,32.3699,32.3355,32.3527,87886.0
2018-07-09 12:40:00,37.59,37.62,37.58,37.58,71385.0,32.3527,32.3785,32.3441,32.3441,71385.0
2018-07-09 12:50:00,37.58,37.62,37.58,37.62,152161.0,32.3441,32.3785,32.3441,32.3785,152161.0
2018-07-09 13:00:00,37.62,37.64,37.58,37.59,80604.0,32.3785,32.3957,32.3441,32.3527,80604.0
2018-07-09 13:10:00,37.59,37.66,37.59,37.65,76613.0,32.3527,32.4129,32.3527,32.4043,76613.0
2018-07-09 13:20:00,37.65,37.69,37.64,37.66,61922.0,32.4043,32.4387,32.3957,32.4129,61922.0
2018-07-09 13:30:00,37.65,37.66,37.62,37.65,53624.0,32.4043,32.4129,32.3785,32.4043,53624.0
2018-07-09 13:40:00,37.65,37.65,37.64,37.65,28181.0,32.4043,32.4043,32.3957,32.4043,28181.0
2018-07-09 13:50:00,37.65,37.7,37.63,37.68,116749.0,32.4043,32.4473,32.3871,32.4301,116749.0
2018-07-09 14:00:00,37.69,37.73,37.68,37.7,110983.0,32.4387,32.4732,32.4301,32.4473,110983.0
2018-07-09 14:10:00,37.69,37.72,37.69,37.71,75191.0,32.4387,32.4646,32.4387,32.4559,75191.0
2018-07-09 14:20:00,37.7,37.72,37.67,37.71,80910.0,32.4473,32.4646,32.4215,32.4559,80910.0
2018-07-09 14:30:00,37.71,37.74,37.71,37.72,75011.0,32.4559,32.4818,32.4559,32.4646,75011.0
2018-07-09 14:40:00,37.72,37.75,37.71,37.73,83006.0,32.4646,32.4904,32.4559,32.4732,83006.0
2018-07-09 14:50:00,37.73,37.77,37.71,37.76,151465.0,32.4732,32.5076,32.4559,32.499,151465.0
2018-07-09 15:00:00,37.76,37.79,37.71,37.73,104358.0,32.499,32.5248,32.4559,32.4732,104358.0
2018-07-09 15:10:00,37.72,37.75,37.71,37.71,125215.0,32.4646,32.4904,32.4559,32.4559,125215.0
2018-07-09 15:20:00,37.72,37.73,37.68,37.71,115139.0,32.4646,32.4732,32.4301,32.4559,115139.0
2018-07-09 15:30:00,37.71,37.74,37.69,37.72,197530.0,32.4559,32.4818,32.4387,32.4646,197530.0
2018-07-09 15:40:00,37.72,37.74,37.71,37.74,256969.0,32.4646,32.4818,32.4559,32.4818,256969.0
2018-07-09 15:50:00,37.73,37.84,37.73,37.84,538902.0,32.4732,32.5678,32.4732,32.5678,538902.0
2018-07-10 09:30:00,37.47,37.81,37.47,37.8,240086.0,32.2494,32.542,32.2494,32.5334,240086.0
2018-07-10 09:40:00,37.8,37.88,37.72,37.82,235034.0,32.5334,32.6023,32.4646,32.5506,235034.0
2018-07-10 09:50:00,37.82,37.84,37.74,37.75,158948.0,32.5506,32.5678,32.4818,32.4904,158948.0
2018-07-10 10:00:00,37.75,37.83,37.74,37.77,109937.0,32.4904,32.5592,32.4818,32.5076,109937.0
2018-07-10 10:10:00,37.78,37.83,37.73,37.79,161060.0,32.5162,32.5592,32.4732,32.5248,161060.0
2018-07-10 10:20:00,37.79,37.85,37.79,37.84,121442.0,32.5248,32.5764,32.5248,32.5678,121442.0
2018-07-10 10:30:00,37.84,37.85,37.8,37.81,70715.0,32.5678,32.5764,32.5334,32.542,70715.0
2018-07-10 10:40:00,37.81,37.81,37.72,37.74,211525.0,32.542,32.542,32.4646,32.4818,211525.0
2018-07-10 10:50:00,37.74,37.77,37.72,37.73,133184.0,32.4818,32.5076,32.4646,32.4732,133184.0
2018-07-10 11:00:00,37.73,37.83,37.72,37.82,211864.0,32.4732,32.5592,32.4646,32.5506,211864.0
2018-07-10 11:10:00,37.82,37.83,37.73,37.78,90343.0,32.5506,32.5592,32.4732,32.5162,90343.0
2018-07-10 11:20:00,37.78,37.78,37.74,37.78,94096.0,32.5162,32.5162,32.4818,32.5162,94096.0
2018-07-10 11:30:00,37.79,37.82,37.78,37.8,82746.0,32.5248,32.5506,32.5162,32.5334,82746.0
2018-07-10 11:40:00,37.8,37.88,37.78,37.83,102576.0,32.5334,32.6023,32.5162,32.5592,102576.0
2018-07-10 11:50:00,37.83,37.88,37.8,37.87,76918.0,32.5592,32.6023,32.5334,32.5937,76918.0
2018-07-10 12:00:00,37.87,37.88,37.82,37.87,141972.0,32.5937,32.6023,32.5506,32.5937,141972.0
2018-07-10 12:10:00,37.87,37.88,37.8,37.83,127613.0,32.5937,32.6023,32.5334,32.5592,127613.0
2018-07-10 12:20:00,37.83,37.89,37.78,37.86,225375.0,32.5592,32.6109,32.5162,32.585,225375.0
2018-07-10 12:30:00,37.86,37.89,37.83,37.87,82264.0,32.585,32.6109,32.5592,32.5937,82264.0
2018-07-10 12:40:00,37.87,37.89,37.85,37.89,103549.0,32.5937,32.6109,32.5764,32.6109,103549.0
2018-07-10 12:50:00,37.89,37.91,37.83,37.88,114309.0,32.6109,32.6281,32.5592,32.6023,114309.0
2018-07-10 13:00:00,37.88,37.92,37.86,37.87,81425.0,32.6023,32.6367,32.585,32.5937,81425.0
2018-07-10 13:10:00,37.87,37.87,37.82,37.85,120807.0,32.5937,32.5937,32.5506,32.5764,120807.0
2018-07-10 13:20:00,37.86,37.87,37.84,37.85,114940.0,32.585,32.5937,32.5678,32.5764,114940.0
2018-07-10 13:30:00,37.86,37.87,37.8,37.81,218862.0,32.585,32.5937,32.5334,32.542,218862.0
2018-07-10 13:40:00,37.81,37.83,37.74,37.75,108215.0,32.542,32.5592,32.4818,32.4904,108215.0
2018-07-10 13:50:00,37.75,37.8,37.75,37.77,117309.0,32.4904,32.5334,32.4904,32.5076,117309.0
2018-07-10 14:00:00,37.77,37.82,37.77,37.8,116360.0,32.5076,32.5506,32.5076,32.5334,116360.0
2018-07-10 14:10:00,37.79,37.81,37.75,37.76,82703.0,32.5248,32.542,32.4904,32.499,82703.0
2018-07-10 14:20:00,37.76,37.8,37.76,37.79,82156.0,32.499,32.5334,32.499,32.5248,82156.0
2018-07-10 14:30:00,37.79,37.79,37.75,37.77,56905.0,32.5248,32.5248,32.4904,32.5076,56905.0
2018-07-10 14:40:00,37.77,37.79,37.74,37.75,77970.0,32.5076,32.5248,32.4818,32.4904,77970.0
2018-07-10 14:50:00,37.76,37.82,37.75,37.82,80157.0,32.499,32.5506,32.4904,32.5506,80157.0
2018-07-10 15:00:00,37.82,37.85,37.81,37.82,94230.0,32.5506,32.5764,32.542,32.5506,94230.0
2018-07-10 15:10:00,37.82,37.86,37.81,37.86,94548.0,32.5506,32.585,32.542,32.585,94548.0
2018-07-10 15:20:00,37.86,37.89,37.85,37.87,148054.0,32.585,32.6109,32.5764,32.5937,148054.0
2018-07-10 15:30:00,37.87,37.92,37.85,37.92,209006.0,32.5937,32.6367,32.5764,32.6367,209006.0
2018-07-10 15:40:00,37.92,37.93,37.86,37.89,301957.0,32.6367,32.6453,32.585,32.6109,301957.0
2018-07-10 15:50:00,37.88,37.95,37.88,37.91,992670.0,32.6023,32.6625,32.6023,32.6281,992670.0
2018-07-11 09:30:00,37.33,37.35,37.18,37.32,364031.0,32.1289,32.1461,31.9998,32.1203,364031.0
2018-07-11 09:40:00,37.32,37.32,37.13,37.14,171679.0,32.1203,32.1203,31.9568,31.9654,171679.0
2018-07-11 09:50:00,37.13,37.17,37.03,37.04,150767.0,31.9568,31.9912,31.8707,31.8793,150767.0
2018-07-11 10:00:00,37.04,37.19,37.04,37.12,108701.0,31.8793,32.0084,31.8793,31.9482,108701.0
2018-07-11 10:10:00,37.11,37.18,37.06,37.16,142738.0,31.9395,31.9998,31.8965,31.9826,142738.0
2018-07-11 10:20:00,37.16,37.18,37.1,37.17,104995.0,31.9826,31.9998,31.9309,31.9912,104995.0
2018-07-11 10:30:00,37.17,37.2,37.14,37.18,154770.0,31.9912,32.017,31.9654,31.9998,154770.0
2018-07-11 10:40:00,37.17,37.18,37.01,37.02,108787.0,31.9912,31.9998,31.8535,31.8621,108787.0
2018-07-11 10:50:00,37.02,37.06,37.01,37.05,309295.0,31.8621,31.8965,31.8535,31.8879,309295.0
2018-07-11 11:00:00,37.05,37.09,36.99,37.07,619333.0,31.8879,31.9223,31.8363,31.9051,619333.0
2018-07-11 11:10:00,37.06,37.07,36.99,37.02,445784.0,31.8965,31.9051,31.8363,31.8621,445784.0
2018-07-11 11:20:00,37.02,37.03,36.98,36.98,120860.0,31.8621,31.8707,31.8277,31.8277,120860.0
2018-07-11 11:30:00,36.98,37.03,36.96,37.03,124174.0,31.8277,31.8707,31.8104,31.8707,124174.0
2018-07-11 11:40:00,37.02,37.03,36.94,37.0,84520.0,31.8621,31.8707,31.7932,31.8449,84520.0
2018-07-11 11:50:00,37.01,37.01,36.92,36.95,121307.0,31.8535,31.8535,31.776,31.8018,121307.0
2018-07-11 12:00:00,36.94,37.01,36.94,37.0,150677.0,31.7932,31.8535,31.7932,31.8449,150677.0
2018-07-11 12:10:00,36.99,37.0,36.9,36.94,90767.0,31.8363,31.8449,31.7588,31.7932,90767.0
2018-07-11 12:20:00,36.93,36.97,36.92,36.97,53003.0,31.7846,31.8191,31.776,31.8191,53003.0
2018-07-11 12:30:00,36.96,37.01,36.96,36.98,97204.0,31.8104,31.8535,31.8104,31.8277,97204.0
2018-07-11 12:40:00,36.98,36.99,36.95,36.97,75655.0,31.8277,31.8363,31.8018,31.8191,75655.0
2018-07-11 12:50:00,36.96,36.98,36.94,36.96,100563.0,31.8104,31.8277,31.7932,31.8104,100563.0
2018-07-11 13:00:00,36.96,36.98,36.93,36.95,109849.0,31.8104,31.8277,31.7846,31.8018,109849.0
2018-07-11 13:10:00,36.95,36.98,36.94,36.97,85924.0,31.8018,31.8277,31.7932,31.8191,85924.0
2018-07-11 13:20:00,36.97,37.05,36.96,37.01,93890.0,31.8191,31.8879,31.8104,31.8535,93890.0
2018-07-11 13:30:00,37.02,37.02,36.96,36.96,65393.0,31.8621,31.8621,31.8104,31.8104,65393.0
2018-07-11 13:40:00,36.96,36.99,36.94,36.95,64003.0,31.8104,31.8363,31.7932,31.8018,64003.0
2018-07-11 13:50:00,36.95,36.99,36.94,36.98,112285.0,31.8018,31.8363,31.7932,31.8277,112285.0
2018-07-11 14:00:00,36.98,37.0,36.97,36.99,140554.0,31.8277,31.8449,31.8191,31.8363,140554.0
2018-07-11 14:10:00,36.99,37.0,36.94,36.97,138855.0,31.8363,31.8449,31.7932,31.8191,138855.0
2018-07-11 14:20:00,36.97,37.0,36.95,36.99,71733.0,31.8191,31.8449,31.8018,31.8363,71733.0
2018-07-11 14:30:00,36.98,36.99,36.93,36.94,181146.0,31.8277,31.8363,31.7846,31.7932,181146.0
2018-07-11 14:40:00,36.94,36.96,36.92,36.95,82603.0,31.7932,31.8104,31.776,31.8018,82603.0
2018-07-11 14:50:00,36.94,36.96,36.93,36.94,98596.0,31.7932,31.8104,31.7846,31.7932,98596.0
2018-07-11 15:00:00,36.93,36.99,36.9,36.98,170950.0,31.7846,31.8363,31.7588,31.8277,170950.0
2018-07-11 15:10:00,36.99,37.02,36.97,36.99,139830.0,31.8363,31.8621,31.8191,31.8363,139830.0
2018-07-11 15:20:00,36.99,37.07,36.99,37.02,239611.0,31.8363,31.9051,31.8363,31.8621,239611.0
2018-07-11 15:30:00,37.03,37.07,37.02,37.04,290777.0,31.8707,31.9051,31.8621,31.8793,290777.0
2018-07-11 15:40:00,37.04,37.04,36.98,37.02,277032.0,31.8793,31.8793,31.8277,31.8621,277032.0
2018-07-11 15:50:00,37.02,37.02,36.94,36.95,460887.0,31.8621,31.8621,31.7932,31.8018,460887.0
2018-07-12 09:30:00,37.33,37.46,37.28,37.29,362374.0,32.1289,32.2408,32.0859,32.0945,362374.0
2018-07-12 09:40:00,37.3,37.33,37.27,37.3,174111.0,32.1031,32.1289,32.0773,32.1031,174111.0
2018-07-12 09:50:00,37.3,37.39,37.24,37.38,188051.0,32.1031,32.1805,32.0514,32.1719,188051.0
2018-07-12 10:00:00,37.38,37.47,37.38,37.47,200561.0,32.1719,32.2494,32.1719,32.2494,200561.0
2018-07-12 10:10:00,37.47,37.49,37.44,37.47,123605.0,32.2494,32.2666,32.2236,32.2494,123605.0
2018-07-12 10:20:00,37.48,37.54,37.43,37.53,333878.0,32.258,32.3096,32.215,32.301,333878.0
2018-07-12 10:30:00,37.53,37.58,37.52,37.55,128264.0,32.301,32.3441,32.2924,32.3182,128264.0
2018-07-12 10:40:00,37.55,37.59,37.48,37.5,161592.0,32.3182,32.3527,32.258,32.2752,161592.0
2018-07-12 10:50:00,37.49,37.58,37.49,37.52,162144.0,32.2666,32.3441,32.2666,32.2924,162144.0
2018-07-12 11:00:00,37.52,37.55,37.47,37.51,112533.0,32.2924,32.3182,32.2494,32.2838,112533.0
2018-07-12 11:10:00,37.5,37.53,37.41,37.43,154998.0,32.2752,32.301,32.1977,32.215,154998.0
2018-07-12 11:20:00,37.43,37.43,37.35,37.37,112379.0,32.215,32.215,32.1461,32.1633,112379.0
2018-07-12 11:30:00,37.38,37.39,37.33,37.37,61401.0,32.1719,32.1805,32.1289,32.1633,61401.0
2018-07-12 11:40:00,37.37,37.4,37.33,37.38,88889.0,32.1633,32.1891,32.1289,32.1719,88889.0
2018-07-12 11:50:00,37.38,37.39,37.33,37.38,107925.0,32.1719,32.1805,32.1289,32.1719,107925.0
2018-07-12 12:00:00,37.38,37.38,37.35,37.37,35970.0,32.1719,32.1719,32.1461,32.1633,35970.0
2018-07-12 12:10:00,37.37,37.39,37.36,37.37,71009.0,32.1633,32.1805,32.1547,32.1633,71009.0
2018-07-12 12:20:00,37.37,37.38,37.35,37.36,36620.0,32.1633,32.1719,32.1461,32.1547,36620.0
2018-07-12 12:30:00,37.36,37.4,37.32,37.32,64234.0,32.1547,32.1891,32.1203,32.1203,64234.0
2018-07-12 12:40:00,37.33,37.33,37.28,37.31,48595.0,32.1289,32.1289,32.0859,32.1117,48595.0
2018-07-12 12:50:00,37.32,37.37,37.31,37.35,46256.0,32.1203,32.1633,32.1117,32.1461,46256.0
2018-07-12 13:00:00,37.35,37.38,37.34,37.34,24784.0,32.1461,32.1719,32.1375,32.1375,24784.0
2018-07-12 13:10:00,37.35,37.36,37.32,37.33,34722.0,32.1461,32.1547,32.1203,32.1289,34722.0
2018-07-12 13:20:00,37.33,37.36,37.3,37.35,29697.0,32.1289,32.1547,32.1031,32.1461,29697.0
2018-07-12 13:30:00,37.35,37.35,37.3,37.34,37163.0,32.1461,32.1461,32.1031,32.1375,37163.0
2018-07-12 13:40:00,37.34,37.35,37.32,37.33,27643.0,32.1375,32.1461,32.1203,32.1289,27643.0
2018-07-12 13:50:00,37.32,37.33,37.3,37.31,32484.0,32.1203,32.1289,32.1031,32.1117,32484.0
2018-07-12 14:00:00,37.31,37.33,37.29,37.29,27921.0,32.1117,32.1289,32.0945,32.0945,27921.0
2018-07-12 14:10:00,37.3,37.34,37.29,37.32,31603.0,32.1031,32.1375,32.0945,32.1203,31603.0
2018-07-12 14:20:00,37.33,37.33,37.28,37.29,65116.0,32.1289,32.1289,32.0859,32.0945,65116.0
2018-07-12 14:30:00,37.28,37.29,37.25,37.26,68565.0,32.0859,32.0945,32.06,32.0686,68565.0
2018-07-12 14:40:00,37.26,37.27,37.23,37.25,61004.0,32.0686,32.0773,32.0428,32.06,61004.0
2018-07-12 14:50:00,37.26,37.3,37.25,37.3,86210.0,32.0686,32.1031,32.06,32.1031,86210.0
2018-07-12 15:00:00,37.3,37.34,37.28,37.34,138908.0,32.1031,32.1375,32.0859,32.1375,138908.0
2018-07-12 15:10:00,37.34,37.34,37.28,37.29,73897.0,32.1375,32.1375,32.0859,32.0945,73897.0
2018-07-12 15:20:00,37.28,37.29,37.22,37.25,150486.0,32.0859,32.0945,32.0342,32.06,150486.0
2018-07-12 15:30:00,37.25,37.27,37.22,37.23,180880.0,32.06,32.0773,32.0342,32.0428,180880.0
2018-07-12 15:40:00,37.23,37.25,37.19,37.23,212430.0,32.0428,32.06,32.0084,32.0428,212430.0
2018-07-12 15:50:00,37.23,37.31,37.22,37.3,673451.0,32.0428,32.1117,32.0342,32.1031,673451.0
2018-07-13 09:30:00,37.54,37.69,37.48,37.69,264323.0,32.3096,32.4387,32.258,32.4387,264323.0
2018-07-13 09:40:00,37.69,37.79,37.61,37.65,342824.0,32.4387,32.5248,32.3699,32.4043,342824.0
2018-07-13 09:50:00,37.65,37.68,37.58,37.59,185824.0,32.4043,32.4301,32.3441,32.3527,185824.0
2018-07-13 10:00:00,37.59,37.66,37.59,37.64,61739.0,32.3527,32.4129,32.3527,32.3957,61739.0
2018-07-13 10:10:00,37.65,37.65,37.57,37.59,99368.0,32.4043,32.4043,32.3355,32.3527,99368.0
2018-07-13 10:20:00,37.59,37.62,37.58,37.6,84936.0,32.3527,32.3785,32.3441,32.3613,84936.0
2018-07-13 10:30:00,37.6,37.64,37.59,37.62,88110.0,32.3613,32.3957,32.3527,32.3785,88110.0
2018-07-13 10:40:00,37.63,37.66,37.58,37.62,89653.0,32.3871,32.4129,32.3441,32.3785,89653.0
2018-07-13 10:50:00,37.62,37.67,37.61,37.65,48587.0,32.3785,32.4215,32.3699,32.4043,48587.0
2018-07-13 11:00:00,37.66,37.7,37.64,37.66,141440.0,32.4129,32.4473,32.3957,32.4129,141440.0
2018-07-13 11:10:00,37.66,37.7,37.65,37.69,63955.0,32.4129,32.4473,32.4043,32.4387,63955.0
2018-07-13 11:20:00,37.69,37.7,37.66,37.68,61446.0,32.4387,32.4473,32.4129,32.4301,61446.0
2018-07-13 11:30:00,37.69,37.72,37.68,37.72,20524.0,32.4387,32.4646,32.4301,32.4646,20524.0
2018-07-13 11:40:00,37.72,37.73,37.68,37.71,108396.0,32.4646,32.4732,32.4301,32.4559,108396.0
2018-07-13 11:50:00,37.71,37.75,37.71,37.75,42448.0,32.4559,32.4904,32.4559,32.4904,42448.0
2018-07-13 12:00:00,37.75,37.75,37.71,37.72,25327.0,32.4904,32.4904,32.4559,32.4646,25327.0
2018-07-13 12:10:00,37.72,37.73,37.71,37.73,60957.0,32.4646,32.4732,32.4559,32.4732,60957.0
2018-07-13 12:20:00,37.73,37.78,37.71,37.77,99629.0,32.4732,32.5162,32.4559,32.5076,99629.0
2018-07-13 12:30:00,37.78,37.78,37.74,37.75,95524.0,32.5162,32.5162,32.4818,32.4904,95524.0
2018-07-13 12:40:00,37.75,37.77,37.74,37.75,31130.0,32.4904,32.5076,32.4818,32.4904,31130.0
2018-07-13 12:50:00,37.75,37.77,37.75,37.77,37406.0,32.4904,32.5076,32.4904,32.5076,37406.0
2018-07-13 13:00:00,37.77,37.77,37.73,37.73,88036.0,32.5076,32.5076,32.4732,32.4732,88036.0
2018-07-13 13:10:00,37.74,37.76,37.71,37.73,64128.0,32.4818,32.499,32.4559,32.4732,64128.0
2018-07-13 13:20:00,37.72,37.75,37.71,37.73,57546.0,32.4646,32.4904,32.4559,32.4732,57546.0
2018-07-13 13:30:00,37.73,37.73,37.67,37.68,81846.0,32.4732,32.4732,32.4215,32.4301,81846.0
2018-07-13 13:40:00,37.68,37.68,37.65,37.67,53890.0,32.4301,32.4301,32.4043,32.4215,53890.0
2018-07-13 13:50:00,37.67,37.69,37.65,37.69,46592.0,32.4215,32.4387,32.4043,32.4387,46592.0
2018-07-13 14:00:00,37.69,37.72,37.68,37.7,66959.0,32.4387,32.4646,32.4301,32.4473,66959.0
2018-07-13 14:10:00,37.7,37.71,37.69,37.7,109786.0,32.4473,32.4559,32.4387,32.4473,109786.0
2018-07-13 14:20:00,37.7,37.72,37.69,37.72,49678.0,32.4473,32.4646,32.4387,32.4646,49678.0
2018-07-13 14:30:00,37.72,37.72,37.69,37.71,40883.0,32.4646,32.4646,32.4387,32.4559,40883.0
2018-07-13 14:40:00,37.71,37.72,37.7,37.72,34591.0,32.4559,32.4646,32.4473,32.4646,34591.0
2018-07-13 14:50:00,37.72,37.73,37.69,37.72,87155.0,32.4646,32.4732,32.4387,32.4646,87155.0
2018-07-13 15:00:00,37.73,37.74,37.71,37.73,43619.0,32.4732,32.4818,32.4559,32.4732,43619.0
2018-07-13 15:10:00,37.74,37.77,37.72,37.76,83069.0,32.4818,32.5076,32.4646,32.499,83069.0
2018-07-13 15:20:00,37.75,37.76,37.73,37.74,183968.0,32.4904,32.499,32.4732,32.4818,183968.0
2018-07-13 15:30:00,37.73,37.76,37.72,37.76,121155.0,32.4732,32.499,32.4646,32.499,121155.0
2018-07-13 15:40:00,37.76,37.77,37.74,37.75,331209.0,32.499,32.5076,32.4818,32.4904,331209.0
2018-07-13 15:50:00,37.76,37.8,37.74,37.77,774521.0,32.499,32.5334,32.4818,32.5076,774521.0
2018-07-16 09:30:00,37.88,37.89,37.64,37.72,317399.0,32.6023,32.6109,32.3957,32.4646,317399.0
2018-07-16 09:40:00,37.72,37.79,37.68,37.74,67824.0,32.4646,32.5248,32.4301,32.4818,67824.0
2018-07-16 09:50:00,37.74,37.82,37.73,37.81,66614.0,32.4818,32.5506,32.4732,32.542,66614.0
2018-07-16 10:00:00,37.81,37.85,37.8,37.8,111020.0,32.542,32.5764,32.5334,32.5334,111020.0
2018-07-16 10:10:00,37.81,37.82,37.8,37.8,48152.0,32.542,32.5506,32.5334,32.5334,48152.0
2018-07-16 10:20:00,37.8,37.83,37.77,37.81,66963.0,32.5334,32.5592,32.5076,32.542,66963.0
2018-07-16 10:30:00,37.81,37.82,37.79,37.79,43717.0,32.542,32.5506,32.5248,32.5248,43717.0
2018-07-16 10:40:00,37.79,37.81,37.78,37.81,66578.0,32.5248,32.542,32.5162,32.542,66578.0
2018-07-16 10:50:00,37.8,37.83,37.8,37.8,423004.0,32.5334,32.5592,32.5334,32.5334,423004.0
2018-07-16 11:00:00,37.8,37.82,37.77,37.78,123680.0,32.5334,32.5506,32.5076,32.5162,123680.0
2018-07-16 11:10:00,37.77,37.82,37.77,37.8,111241.0,32.5076,32.5506,32.5076,32.5334,111241.0
2018-07-16 11:20:00,37.81,37.86,37.8,37.85,90420.0,32.542,32.585,32.5334,32.5764,90420.0
2018-07-16 11:30:00,37.85,37.86,37.82,37.84,66795.0,32.5764,32.585,32.5506,32.5678,66795.0
2018-07-16 11:40:00,37.84,37.85,37.81,37.84,116089.0,32.5678,32.5764,32.542,32.5678,116089.0
2018-07-16 11:50:00,37.85,37.87,37.84,37.86,42055.0,32.5764,32.5937,32.5678,32.585,42055.0
2018-07-16 12:00:00,37.85,37.86,37.82,37.83,62342.0,32.5764,32.585,32.5506,32.5592,62342.0
2018-07-16 12:10:00,37.83,37.83,37.8,37.83,42936.0,32.5592,32.5592,32.5334,32.5592,42936.0
2018-07-16 12:20:00,37.83,37.85,37.82,37.83,56779.0,32.5592,32.5764,32.5506,32.5592,56779.0
2018-07-16 12:30:00,37.84,37.84,37.8,37.8,88303.0,32.5678,32.5678,32.5334,32.5334,88303.0
2018-07-16 12:40:00,37.8,37.81,37.78,37.79,133971.0,32.5334,32.542,32.5162,32.5248,133971.0
2018-07-16 12:50:00,37.79,37.82,37.78,37.81,43488.0,32.5248,32.5506,32.5162,32.542,43488.0
2018-07-16 13:00:00,37.81,37.82,37.8,37.81,29159.0,32.542,32.5506,32.5334,32.542,29159.0
2018-07-16 13:10:00,37.81,37.84,37.8,37.84,76965.0,32.542,32.5678,32.5334,32.5678,76965.0
2018-07-16 13:20:00,37.84,37.87,37.84,37.84,63846.0,32.5678,32.5937,32.5678,32.5678,63846.0
2018-07-16 13:30:00,37.84,37.85,37.8,37.82,80879.0,32.5678,32.5764,32.5334,32.5506,80879.0
2018-07-16 13:40:00,37.82,37.82,37.8,37.82,46556.0,32.5506,32.5506,32.5334,32.5506,46556.0
2018-07-16 13:50:00,37.82,37.83,37.8,37.82,94712.0,32.5506,32.5592,32.5334,32.5506,94712.0
2018-07-16 14:00:00,37.82,37.83,37.8,37.8,74565.0,32.5506,32.5592,32.5334,32.5334,74565.0
2018-07-16 14:10:00,37.81,37.82,37.8,37.81,39874.0,32.542,32.5506,32.5334,32.542,39874.0
2018-07-16 14:20:00,37.82,37.83,37.79,37.8,195455.0,32.5506,32.5592,32.5248,32.5334,195455.0
2018-07-16 14:30:00,37.8,37.81,37.75,37.76,111691.0,32.5334,32.542,32.4904,32.499,111691.0
2018-07-16 14:40:00,37.76,37.77,37.74,37.77,282067.0,32.499,32.5076,32.4818,32.5076,282067.0
2018-07-16 14:50:00,37.77,37.77,37.74,37.76,123723.0,32.5076,32.5076,32.4818,32.499,123723.0
2018-07-16 15:00:00,37.76,37.79,37.75,37.79,86332.0,32.499,32.5248,32.4904,32.5248,86332.0
2018-07-16 15:10:00,37.79,37.83,37.78,37.82,80949.0,32.5248,32.5592,32.5162,32.5506,80949.0
2018-07-16 15:20:00,37.81,37.82,37.77,37.77,51915.0,32.542,32.5506,32.5076,32.5076,51915.0
2018-07-16 15:30:00,37.77,37.81,37.76,37.8,97299.0,32.5076,32.542,32.499,32.5334,97299.0
2018-07-16 15:40:00,37.81,37.82,37.75,37.75,129514.0,32.542,32.5506,32.4904,32.4904,129514.0
2018-07-16 15:50:00,37.75,37.78,37.72,37.77,488026.0,32.4904,32.5162,32.4646,32.5076,488026.0
2018-07-17 09:30:00,37.5,37.56,37.35,37.49,290907.0,32.2752,32.3268,32.1461,32.2666,290907.0
2018-07-17 09:40:00,37.49,37.57,37.48,37.53,116103.0,32.2666,32.3355,32.258,32.301,116103.0
2018-07-17 09:50:00,37.53,37.6,37.51,37.59,136118.0,32.301,32.3613,32.2838,32.3527,136118.0
2018-07-17 10:00:00,37.59,37.64,37.58,37.62,143809.0,32.3527,32.3957,32.3441,32.3785,143809.0
2018-07-17 10:10:00,37.63,37.74,37.61,37.73,130095.0,32.3871,32.4818,32.3699,32.4732,130095.0
2018-07-17 10:20:00,37.73,37.74,37.63,37.68,64048.0,32.4732,32.4818,32.3871,32.4301,64048.0
2018-07-17 10:30:00,37.67,37.74,37.66,37.69,114006.0,32.4215,32.4818,32.4129,32.4387,114006.0
2018-07-17 10:40:00,37.68,37.75,37.65,37.73,111263.0,32.4301,32.4904,32.4043,32.4732,111263.0
2018-07-17 10:50:00,37.73,37.81,37.68,37.77,134924.0,32.4732,32.542,32.4301,32.5076,134924.0
2018-07-17 11:00:00,37.77,37.88,37.76,37.85,204469.0,32.5076,32.6023,32.499,32.5764,204469.0
2018-07-17 11:10:00,37.85,37.86,37.8,37.8,154438.0,32.5764,32.585,32.5334,32.5334,154438.0
2018-07-17 11:20:00,37.8,37.82,37.78,37.8,145937.0,32.5334,32.5506,32.5162,32.5334,145937.0
2018-07-17 11:30:00,37.8,37.83,37.77,37.79,80747.0,32.5334,32.5592,32.5076,32.5248,80747.0
2018-07-17 11:40:00,37.79,37.81,37.78,37.8,91387.0,32.5248,32.542,32.5162,32.5334,91387.0
2018-07-17 11:50:00,37.8,37.82,37.78,37.82,28263.0,32.5334,32.5506,32.5162,32.5506,28263.0
2018-07-17 12:00:00,37.82,37.84,37.81,37.83,40326.0,32.5506,32.5678,32.542,32.5592,40326.0
2018-07-17 12:10:00,37.83,37.86,37.81,37.84,63557.0,32.5592,32.585,32.542,32.5678,63557.0
2018-07-17 12:20:00,37.84,37.9,37.84,37.9,65293.0,32.5678,32.6195,32.5678,32.6195,65293.0
2018-07-17 12:30:00,37.9,37.92,37.87,37.88,76859.0,32.6195,32.6367,32.5937,32.6023,76859.0
2018-07-17 12:40:00,37.87,37.93,37.86,37.91,125257.0,32.5937,32.6453,32.585,32.6281,125257.0
2018-07-17 12:50:00,37.91,37.93,37.9,37.91,66021.0,32.6281,32.6453,32.6195,32.6281,66021.0
2018-07-17 13:00:00,37.91,37.95,37.91,37.93,40295.0,32.6281,32.6625,32.6281,32.6453,40295.0
2018-07-17 13:10:00,37.93,38.01,37.93,38.0,181424.0,32.6453,32.7142,32.6453,32.7055,181424.0
2018-07-17 13:20:00,38.01,38.03,37.98,38.01,95466.0,32.7142,32.7314,32.6883,32.7142,95466.0
2018-07-17 13:30:00,38.01,38.05,37.99,38.03,127394.0,32.7142,32.7486,32.6969,32.7314,127394.0
2018-07-17 13:40:00,38.03,38.12,38.02,38.12,143673.0,32.7314,32.8088,32.7228,32.8088,143673.0
2018-07-17 13:50:00,38.11,38.12,38.03,38.05,113038.0,32.8002,32.8088,32.7314,32.7486,113038.0
2018-07-17 14:00:00,38.05,38.05,38.0,38.02,43941.0,32.7486,32.7486,32.7055,32.7228,43941.0
2018-07-17 14:10:00,38.02,38.05,38.01,38.04,47762.0,32.7228,32.7486,32.7142,32.74,47762.0
2018-07-17 14:20:00,38.03,38.04,38.03,38.03,56498.0,32.7314,32.74,32.7314,32.7314,56498.0
2018-07-17 14:30:00,38.03,38.05,38.0,38.01,109195.0,32.7314,32.7486,32.7055,32.7142,109195.0
2018-07-17 14:40:00,38.0,38.03,38.0,38.02,206297.0,32.7055,32.7314,32.7055,32.7228,206297.0
2018-07-17 14:50:00,38.02,38.02,37.99,38.01,106622.0,32.7228,32.7228,32.6969,32.7142,106622.0
2018-07-17 15:00:00,38.01,38.02,37.99,38.02,121257.0,32.7142,32.7228,32.6969,32.7228,121257.0
2018-07-17 15:10:00,38.01,38.02,37.98,38.0,156176.0,32.7142,32.7228,32.6883,32.7055,156176.0
2018-07-17 15:20:00,38.01,38.03,38.0,38.0,102182.0,32.7142,32.7314,32.7055,32.7055,102182.0
2018-07-17 15:30:00,38.0,38.04,37.99,38.02,112266.0,32.7055,32.74,32.6969,32.7228,112266.0
2018-07-17 15:40:00,38.02,38.09,38.01,38.09,250243.0,32.7228,32.783,32.7142,32.783,250243.0
2018-07-17 15:50:00,38.09,38.09,38.04,38.05,553785.0,32.783,32.783,32.74,32.7486,553785.0
2018-07-18 09:30:00,38.04,38.06,37.87,38.01,763845.0,32.74,32.7572,32.5937,32.7142,763845.0
2018-07-18 09:40:00,38.0,38.01,37.94,38.01,226883.0,32.7055,32.7142,32.6539,32.7142,226883.0
2018-07-18 09:50:00,38.01,38.05,38.0,38.04,220158.0,32.7142,32.7486,32.7055,32.74,220158.0
2018-07-18 10:00:00,38.04,38.08,37.99,38.02,189862.0,32.74,32.7744,32.6969,32.7228,189862.0
2018-07-18 10:10:00,38.02,38.03,37.97,37.97,212543.0,32.7228,32.7314,32.6797,32.6797,212543.0
2018-07-18 10:20:00,37.98,38.07,37.96,38.06,122912.0,32.6883,32.7658,32.6711,32.7572,122912.0
2018-07-18 10:30:00,38.06,38.06,37.99,38.02,101304.0,32.7572,32.7572,32.6969,32.7228,101304.0
2018-07-18 10:40:00,38.02,38.03,37.96,37.97,134660.0,32.7228,32.7314,32.6711,32.6797,134660.0
2018-07-18 10:50:00,37.97,37.99,37.95,37.98,98933.0,32.6797,32.6969,32.6625,32.6883,98933.0
2018-07-18 11:00:00,37.98,37.98,37.94,37.97,81744.0,32.6883,32.6883,32.6539,32.6797,81744.0
2018-07-18 11:10:00,37.97,38.0,37.96,37.99,59925.0,32.6797,32.7055,32.6711,32.6969,59925.0
2018-07-18 11:20:00,37.98,38.03,37.98,38.0,78596.0,32.6883,32.7314,32.6883,32.7055,78596.0
2018-07-18 11:30:00,37.99,38.01,37.97,37.98,39793.0,32.6969,32.7142,32.6797,32.6883,39793.0
2018-07-18 11:40:00,37.98,38.01,37.98,37.99,50755.0,32.6883,32.7142,32.6883,32.6969,50755.0
2018-07-18 11:50:00,38.0,38.07,37.99,38.05,104642.0,32.7055,32.7658,32.6969,32.7486,104642.0
2018-07-18 12:00:00,38.05,38.13,38.04,38.12,145380.0,32.7486,32.8174,32.74,32.8088,145380.0
2018-07-18 12:10:00,38.13,38.14,38.09,38.09,77134.0,32.8174,32.826,32.783,32.783,77134.0
2018-07-18 12:20:00,38.09,38.14,38.08,38.12,433969.0,32.783,32.826,32.7744,32.8088,433969.0
2018-07-18 12:30:00,38.13,38.14,38.1,38.13,148500.0,32.8174,32.826,32.7916,32.8174,148500.0
2018-07-18 12:40:00,38.12,38.14,38.11,38.13,123385.0,32.8088,32.826,32.8002,32.8174,123385.0
2018-07-18 12:50:00,38.12,38.19,38.1,38.18,260449.0,32.8088,32.8691,32.7916,32.8605,260449.0
2018-07-18 13:00:00,38.17,38.18,38.15,38.16,104798.0,32.8519,32.8605,32.8346,32.8433,104798.0
2018-07-18 13:10:00,38.16,38.19,38.15,38.18,169579.0,32.8433,32.8691,32.8346,32.8605,169579.0
2018-07-18 13:20:00,38.18,38.21,38.16,38.16,111833.0,32.8605,32.8863,32.8433,32.8433,111833.0
2018-07-18 13:30:00,38.17,38.18,38.14,38.16,93197.0,32.8519,32.8605,32.826,32.8433,93197.0
2018-07-18 13:40:00,38.17,38.23,38.17,38.23,85720.0,32.8519,32.9035,32.8519,32.9035,85720.0
2018-07-18 13:50:00,38.23,38.28,38.21,38.27,426780.0,32.9035,32.9465,32.8863,32.9379,426780.0
2018-07-18 14:00:00,38.27,38.3,38.25,38.29,166920.0,32.9379,32.9637,32.9207,32.9551,166920.0
2018-07-18 14:10:00,38.29,38.3,38.24,38.29,326367.0,32.9551,32.9637,32.9121,32.9551,326367.0
2018-07-18 14:20:00,38.29,38.31,38.28,38.3,216612.0,32.9551,32.9724,32.9465,32.9637,216612.0
2018-07-18 14:30:00,38.31,38.35,38.29,38.3,395377.0,32.9724,33.0068,32.9551,32.9637,395377.0
2018-07-18 14:40:00,38.3,38.36,38.3,38.35,232797.0,32.9637,33.0154,32.9637,33.0068,232797.0
2018-07-18 14:50:00,38.36,38.36,38.29,38.3,178842.0,33.0154,33.0154,32.9551,32.9637,178842.0
2018-07-18 15:00:00,38.3,38.36,38.3,38.36,131151.0,32.9637,33.0154,32.9637,33.0154,131151.0
2018-07-18 15:10:00,38.36,38.41,38.34,38.4,479450.0,33.0154,33.0584,32.9982,33.0498,479450.0
2018-07-18 15:20:00,38.4,38.47,38.39,38.44,507143.0,33.0498,33.1101,33.0412,33.0842,507143.0
2018-07-18 15:30:00,38.44,38.45,38.39,38.41,477141.0,33.0842,33.0928,33.0412,33.0584,477141.0
2018-07-18 15:40:00,38.41,38.47,38.39,38.45,934822.0,33.0584,33.1101,33.0412,33.0928,934822.0
2018-07-18 15:50:00,38.45,38.47,38.38,38.39,853663.0,33.0928,33.1101,33.0326,33.0412,853663.0
2018-07-19 09:30:00,39.44,40.39,39.29,39.89,2029941.0,33.9449,34.7626,33.8158,34.3322,2029941.0
2018-07-19 09:40:00,39.89,40.07,39.64,39.76,1230276.0,34.3322,34.4871,34.117,34.2203,1230276.0
2018-07-19 09:50:00,39.77,39.97,39.66,39.73,756159.0,34.2289,34.4011,34.1343,34.1945,756159.0
2018-07-19 10:00:00,39.73,39.94,39.73,39.93,818375.0,34.1945,34.3752,34.1945,34.3666,818375.0
2018-07-19 10:10:00,39.93,40.0,39.86,39.99,578313.0,34.3666,34.4269,34.3064,34.4183,578313.0
2018-07-19 10:20:00,40.0,40.12,39.94,40.05,646738.0,34.4269,34.5302,34.3752,34.4699,646738.0
2018-07-19 10:30:00,40.05,40.09,39.9,40.0,387352.0,34.4699,34.5043,34.3408,34.4269,387352.0
2018-07-19 10:40:00,40.0,40.03,39.9,39.91,700234.0,34.4269,34.4527,34.3408,34.3494,700234.0
2018-07-19 10:50:00,39.91,40.05,39.85,40.02,227470.0,34.3494,34.4699,34.2978,34.4441,227470.0
2018-07-19 11:00:00,40.02,40.1,40.0,40.09,225289.0,34.4441,34.513,34.4269,34.5043,225289.0
2018-07-19 11:10:00,40.09,40.14,40.04,40.08,189104.0,34.5043,34.5474,34.4613,34.4957,189104.0
2018-07-19 11:20:00,40.08,40.2,40.07,40.19,221419.0,34.4957,34.599,34.4871,34.5904,221419.0
2018-07-19 11:30:00,40.19,40.24,40.07,40.18,674814.0,34.5904,34.6334,34.4871,34.5818,674814.0
2018-07-19 11:40:00,40.18,40.28,40.16,40.19,206778.0,34.5818,34.6679,34.5646,34.5904,206778.0
2018-07-19 11:50:00,40.19,40.28,40.15,40.23,283002.0,34.5904,34.6679,34.556,34.6248,283002.0
2018-07-19 12:00:00,40.24,40.29,40.19,40.22,331380.0,34.6334,34.6765,34.5904,34.6162,331380.0
2018-07-19 12:10:00,40.22,40.25,40.13,40.14,170901.0,34.6162,34.6421,34.5388,34.5474,170901.0
2018-07-19 12:20:00,40.14,40.18,40.0,40.06,248941.0,34.5474,34.5818,34.4269,34.4785,248941.0
2018-07-19 12:30:00,40.05,40.12,40.04,40.08,178578.0,34.4699,34.5302,34.4613,34.4957,178578.0
2018-07-19 12:40:00,40.08,40.08,40.01,40.05,183285.0,34.4957,34.4957,34.4355,34.4699,183285.0
2018-07-19 12:50:00,40.04,40.11,40.04,40.11,130091.0,34.4613,34.5216,34.4613,34.5216,130091.0
2018-07-19 13:00:00,40.1,40.13,40.07,40.12,130676.0,34.513,34.5388,34.4871,34.5302,130676.0
2018-07-19 13:10:00,40.13,40.15,40.1,40.11,224368.0,34.5388,34.556,34.513,34.5216,224368.0
2018-07-19 13:20:00,40.11,40.16,40.08,40.08,209085.0,34.5216,34.5646,34.4957,34.4957,209085.0
2018-07-19 13:30:00,40.09,40.19,40.04,40.18,207897.0,34.5043,34.5904,34.4613,34.5818,207897.0
2018-07-19 13:40:00,40.19,40.21,40.02,40.02,181477.0,34.5904,34.6076,34.4441,34.4441,181477.0
2018-07-19 13:50:00,40.02,40.07,39.94,39.94,189268.0,34.4441,34.4871,34.3752,34.3752,189268.0
2018-07-19 14:00:00,39.95,40.03,39.95,40.01,121583.0,34.3839,34.4527,34.3839,34.4355,121583.0
2018-07-19 14:10:00,40.01,40.03,39.97,40.03,99219.0,34.4355,34.4527,34.4011,34.4527,99219.0
2018-07-19 14:20:00,40.03,40.06,40.0,40.05,124937.0,34.4527,34.4785,34.4269,34.4699,124937.0
2018-07-19 14:30:00,40.06,40.1,40.05,40.09,269067.0,34.4785,34.513,34.4699,34.5043,269067.0
2018-07-19 14:40:00,40.09,40.09,39.97,40.02,148241.0,34.5043,34.5043,34.4011,34.4441,148241.0
2018-07-19 14:50:00,40.02,40.03,39.94,39.97,249891.0,34.4441,34.4527,34.3752,34.4011,249891.0
2018-07-19 15:00:00,39.97,39.98,39.88,39.89,253205.0,34.4011,34.4097,34.3236,34.3322,253205.0
2018-07-19 15:10:00,39.89,39.89,39.73,39.8,250526.0,34.3322,34.3322,34.1945,34.2548,250526.0
2018-07-19 15:20:00,39.8,39.85,39.77,39.77,479490.0,34.2548,34.2978,34.2289,34.2289,479490.0
2018-07-19 15:30:00,39.77,39.8,39.73,39.73,405744.0,34.2289,34.2548,34.1945,34.1945,405744.0
2018-07-19 15:40:00,39.73,39.81,39.66,39.77,581263.0,34.1945,34.2634,34.1343,34.2289,581263.0
2018-07-19 15:50:00,39.78,39.9,39.72,39.81,1195961.0,34.2375,34.3408,34.1859,34.2634,1195961.0
2018-07-20 09:30:00,39.99,40.11,39.84,39.91,892640.0,34.4183,34.5216,34.2892,34.3494,892640.0
2018-07-20 09:40:00,39.91,40.17,39.88,40.16,783360.0,34.3494,34.5732,34.3236,34.5646,783360.0
2018-07-20 09:50:00,40.16,40.21,40.11,40.21,533899.0,34.5646,34.6076,34.5216,34.6076,533899.0
2018-07-20 10:00:00,40.21,40.36,40.19,40.29,677919.0,34.6076,34.7367,34.5904,34.6765,677919.0
2018-07-20 10:10:00,40.29,40.52,40.27,40.51,1049671.0,34.6765,34.8744,34.6593,34.8658,1049671.0
2018-07-20 10:20:00,40.51,40.64,40.48,40.64,723142.0,34.8658,34.9777,34.84,34.9777,723142.0
2018-07-20 10:30:00,40.64,40.64,40.54,40.64,402677.0,34.9777,34.9777,34.8917,34.9777,402677.0
2018-07-20 10:40:00,40.64,40.7,40.62,40.7,364579.0,34.9777,35.0294,34.9605,35.0294,364579.0
2018-07-20 10:50:00,40.7,40.72,40.58,40.7,222245.0,35.0294,35.0466,34.9261,35.0294,222245.0
2018-07-20 11:00:00,40.7,40.72,40.66,40.69,230820.0,35.0294,35.0466,34.9949,35.0208,230820.0
2018-07-20 11:10:00,40.69,40.78,40.68,40.78,286468.0,35.0208,35.0982,35.0121,35.0982,286468.0
2018-07-20 11:20:00,40.78,40.79,40.71,40.76,239133.0,35.0982,35.1068,35.038,35.081,239133.0
2018-07-20 11:30:00,40.76,40.77,40.7,40.77,178270.0,35.081,35.0896,35.0294,35.0896,178270.0
2018-07-20 11:40:00,40.77,40.78,40.72,40.77,241735.0,35.0896,35.0982,35.0466,35.0896,241735.0
2018-07-20 11:50:00,40.78,40.78,40.7,40.72,215096.0,35.0982,35.0982,35.0294,35.0466,215096.0
2018-07-20 12:00:00,40.71,40.78,40.71,40.77,164479.0,35.038,35.0982,35.038,35.0896,164479.0
2018-07-20 12:10:00,40.77,40.81,40.73,40.8,141720.0,35.0896,35.124,35.0552,35.1154,141720.0
2018-07-20 12:20:00,40.8,40.8,40.72,40.76,140274.0,35.1154,35.1154,35.0466,35.081,140274.0
2018-07-20 12:30:00,40.76,40.78,40.71,40.77,118345.0,35.081,35.0982,35.038,35.0896,118345.0
2018-07-20 12:40:00,40.78,40.79,40.73,40.76,131513.0,35.0982,35.1068,35.0552,35.081,131513.0
2018-07-20 12:50:00,40.76,40.8,40.76,40.77,89777.0,35.081,35.1154,35.081,35.0896,89777.0
2018-07-20 13:00:00,40.78,40.81,40.73,40.74,144315.0,35.0982,35.124,35.0552,35.0638,144315.0
2018-07-20 13:10:00,40.74,40.78,40.73,40.73,71900.0,35.0638,35.0982,35.0552,35.0552,71900.0
2018-07-20 13:20:00,40.73,40.74,40.65,40.66,167150.0,35.0552,35.0638,34.9863,34.9949,167150.0
2018-07-20 13:30:00,40.66,40.71,40.66,40.7,87435.0,34.9949,35.038,34.9949,35.0294,87435.0
2018-07-20 13:40:00,40.69,40.7,40.67,40.68,116294.0,35.0208,35.0294,35.0035,35.0121,116294.0
2018-07-20 13:50:00,40.68,40.71,40.67,40.69,164819.0,35.0121,35.038,35.0035,35.0208,164819.0
2018-07-20 14:00:00,40.68,40.7,40.67,40.69,97982.0,35.0121,35.0294,35.0035,35.0208,97982.0
2018-07-20 14:10:00,40.69,40.69,40.66,40.67,122263.0,35.0208,35.0208,34.9949,35.0035,122263.0
2018-07-20 14:20:00,40.68,40.74,40.66,40.73,143475.0,35.0121,35.0638,34.9949,35.0552,143475.0
2018-07-20 14:30:00,40.73,40.74,40.68,40.71,205232.0,35.0552,35.0638,35.0121,35.038,205232.0
2018-07-20 14:40:00,40.71,40.78,40.7,40.78,178836.0,35.038,35.0982,35.0294,35.0982,178836.0
2018-07-20 14:50:00,40.78,40.85,40.77,40.84,260637.0,35.0982,35.1585,35.0896,35.1499,260637.0
2018-07-20 15:00:00,40.83,40.84,40.74,40.76,486364.0,35.1412,35.1499,35.0638,35.081,486364.0
2018-07-20 15:10:00,40.76,40.77,40.71,40.74,290534.0,35.081,35.0896,35.038,35.0638,290534.0
2018-07-20 15:20:00,40.74,40.76,40.71,40.74,222285.0,35.0638,35.081,35.038,35.0638,222285.0
2018-07-20 15:30:00,40.73,40.76,40.71,40.73,347840.0,35.0552,35.081,35.038,35.0552,347840.0
2018-07-20 15:40:00,40.73,40.77,40.69,40.76,519934.0,35.0552,35.0896,35.0208,35.081,519934.0
2018-07-20 15:50:00,40.75,40.76,40.67,40.72,1128844.0,35.0724,35.081,35.0035,35.0466,1128844.0
2018-07-23 09:30:00,40.82,40.98,40.68,40.75,589920.0,35.1326,35.2703,35.0121,35.0724,589920.0
2018-07-23 09:40:00,40.75,40.76,40.64,40.64,237932.0,35.0724,35.081,34.9777,34.9777,237932.0
2018-07-23 09:50:00,40.64,40.81,40.63,40.76,327764.0,34.9777,35.124,34.9691,35.081,327764.0
2018-07-23 10:00:00,40.76,40.82,40.74,40.79,184639.0,35.081,35.1326,35.0638,35.1068,184639.0
2018-07-23 10:10:00,40.79,40.8,40.71,40.75,136409.0,35.1068,35.1154,35.038,35.0724,136409.0
2018-07-23 10:20:00,40.75,40.78,40.7,40.72,184226.0,35.0724,35.0982,35.0294,35.0466,184226.0
2018-07-23 10:30:00,40.72,40.81,40.67,40.8,107851.0,35.0466,35.124,35.0035,35.1154,107851.0
2018-07-23 10:40:00,40.81,40.87,40.8,40.83,142097.0,35.124,35.1757,35.1154,35.1412,142097.0
2018-07-23 10:50:00,40.83,40.88,40.82,40.83,111510.0,35.1412,35.1843,35.1326,35.1412,111510.0
2018-07-23 11:00:00,40.84,40.88,40.81,40.82,123240.0,35.1499,35.1843,35.124,35.1326,123240.0
2018-07-23 11:10:00,40.82,40.85,40.77,40.8,103692.0,35.1326,35.1585,35.0896,35.1154,103692.0
2018-07-23 11:20:00,40.8,40.85,40.77,40.84,81871.0,35.1154,35.1585,35.0896,35.1499,81871.0
2018-07-23 11:30:00,40.84,40.9,40.84,40.88,87399.0,35.1499,35.2015,35.1499,35.1843,87399.0
2018-07-23 11:40:00,40.88,40.89,40.84,40.87,74327.0,35.1843,35.1929,35.1499,35.1757,74327.0
2018-07-23 11:50:00,40.88,40.89,40.85,40.87,58269.0,35.1843,35.1929,35.1585,35.1757,58269.0
2018-07-23 12:00:00,40.87,40.88,40.83,40.86,93576.0,35.1757,35.1843,35.1412,35.1671,93576.0
2018-07-23 12:10:00,40.85,40.9,40.85,40.89,99753.0,35.1585,35.2015,35.1585,35.1929,99753.0
2018-07-23 12:20:00,40.9,40.94,40.85,40.86,194037.0,35.2015,35.2359,35.1585,35.1671,194037.0
2018-07-23 12:30:00,40.86,40.87,40.8,40.8,84648.0,35.1671,35.1757,35.1154,35.1154,84648.0
2018-07-23 12:40:00,40.81,40.84,40.74,40.75,149844.0,35.124,35.1499,35.0638,35.0724,149844.0
2018-07-23 12:50:00,40.75,40.79,40.72,40.73,126026.0,35.0724,35.1068,35.0466,35.0552,126026.0
2018-07-23 13:00:00,40.72,40.76,40.72,40.72,95535.0,35.0466,35.081,35.0466,35.0466,95535.0
2018-07-23 13:10:00,40.73,40.76,40.66,40.66,95529.0,35.0552,35.081,34.9949,34.9949,95529.0
2018-07-23 13:20:00,40.66,40.69,40.65,40.69,45968.0,34.9949,35.0208,34.9863,35.0208,45968.0
2018-07-23 13:30:00,40.69,40.74,40.67,40.72,66762.0,35.0208,35.0638,35.0035,35.0466,66762.0
2018-07-23 13:40:00,40.72,40.74,40.68,40.73,72157.0,35.0466,35.0638,35.0121,35.0552,72157.0
2018-07-23 13:50:00,40.73,40.76,40.71,40.71,91255.0,35.0552,35.081,35.038,35.038,91255.0
2018-07-23 14:00:00,40.72,40.72,40.66,40.69,62726.0,35.0466,35.0466,34.9949,35.0208,62726.0
2018-07-23 14:10:00,40.68,40.71,40.65,40.66,72828.0,35.0121,35.038,34.9863,34.9949,72828.0
2018-07-23 14:20:00,40.66,40.71,40.65,40.71,95985.0,34.9949,35.038,34.9863,35.038,95985.0
2018-07-23 14:30:00,40.71,40.73,40.69,40.71,89944.0,35.038,35.0552,35.0208,35.038,89944.0
2018-07-23 14:40:00,40.72,40.73,40.7,40.73,47431.0,35.0466,35.0552,35.0294,35.0552,47431.0
2018-07-23 14:50:00,40.73,40.76,40.72,40.75,79142.0,35.0552,35.081,35.0466,35.0724,79142.0
2018-07-23 15:00:00,40.76,40.78,40.73,40.75,59822.0,35.081,35.0982,35.0552,35.0724,59822.0
2018-07-23 15:10:00,40.75,40.76,40.73,40.76,86366.0,35.0724,35.081,35.0552,35.081,86366.0
2018-07-23 15:20:00,40.76,40.76,40.7,40.72,159826.0,35.081,35.081,35.0294,35.0466,159826.0
2018-07-23 15:30:00,40.72,40.73,40.68,40.73,152166.0,35.0466,35.0552,35.0121,35.0552,152166.0
2018-07-23 15:40:00,40.73,40.73,40.7,40.7,243544.0,35.0552,35.0552,35.0294,35.0294,243544.0
2018-07-23 15:50:00,40.71,40.75,40.7,40.75,627473.0,35.038,35.0724,35.0294,35.0724,627473.0
2018-07-24 09:30:00,41.1,41.21,41.04,41.16,461492.0,35.3736,35.4683,35.322,35.4253,461492.0
2018-07-24 09:40:00,41.16,41.17,41.0,41.04,185558.0,35.4253,35.4339,35.2876,35.322,185558.0
2018-07-24 09:50:00,41.05,41.1,40.98,41.09,318300.0,35.3306,35.3736,35.2703,35.365,318300.0
2018-07-24 10:00:00,41.07,41.12,41.04,41.04,233111.0,35.3478,35.3908,35.322,35.322,233111.0
2018-07-24 10:10:00,41.04,41.1,41.01,41.04,371546.0,35.322,35.3736,35.2962,35.322,371546.0
2018-07-24 10:20:00,41.04,41.1,40.98,40.99,153234.0,35.322,35.3736,35.2703,35.279,153234.0
2018-07-24 10:30:00,40.99,41.02,40.98,40.99,73938.0,35.279,35.3048,35.2703,35.279,73938.0
2018-07-24 10:40:00,40.99,41.01,40.96,40.99,106237.0,35.279,35.2962,35.2531,35.279,106237.0
2018-07-24 10:50:00,40.99,40.99,40.88,40.89,149338.0,35.279,35.279,35.1843,35.1929,149338.0
2018-07-24 11:00:00,40.89,40.93,40.78,40.78,128761.0,35.1929,35.2273,35.0982,35.0982,128761.0
2018-07-24 11:10:00,40.78,40.84,40.74,40.83,110330.0,35.0982,35.1499,35.0638,35.1412,110330.0
2018-07-24 11:20:00,40.83,40.84,40.79,40.81,67614.0,35.1412,35.1499,35.1068,35.124,67614.0
2018-07-24 11:30:00,40.81,40.81,40.71,40.74,97441.0,35.124,35.124,35.038,35.0638,97441.0
2018-07-24 11:40:00,40.74,40.78,40.67,40.71,103256.0,35.0638,35.0982,35.0035,35.038,103256.0
2018-07-24 11:50:00,40.71,40.75,40.68,40.73,91256.0,35.038,35.0724,35.0121,35.0552,91256.0
2018-07-24 12:00:00,40.73,40.77,40.69,40.77,74222.0,35.0552,35.0896,35.0208,35.0896,74222.0
2018-07-24 12:10:00,40.76,40.77,40.71,40.73,86192.0,35.081,35.0896,35.038,35.0552,86192.0
2018-07-24 12:20:00,40.73,40.79,40.72,40.79,55109.0,35.0552,35.1068,35.0466,35.1068,55109.0
2018-07-24 12:30:00,40.79,40.82,40.78,40.79,54337.0,35.1068,35.1326,35.0982,35.1068,54337.0
2018-07-24 12:40:00,40.79,40.79,40.62,40.64,105797.0,35.1068,35.1068,34.9605,34.9777,105797.0
2018-07-24 12:50:00,40.64,40.64,40.57,40.58,77574.0,34.9777,34.9777,34.9175,34.9261,77574.0
2018-07-24 13:00:00,40.59,40.68,40.55,40.64,84404.0,34.9347,35.0121,34.9003,34.9777,84404.0
2018-07-24 13:10:00,40.64,40.66,40.57,40.58,75505.0,34.9777,34.9949,34.9175,34.9261,75505.0
2018-07-24 13:20:00,40.58,40.62,40.54,40.59,65267.0,34.9261,34.9605,34.8917,34.9347,65267.0
2018-07-24 13:30:00,40.6,40.6,40.5,40.51,76079.0,34.9433,34.9433,34.8572,34.8658,76079.0
2018-07-24 13:40:00,40.51,40.58,40.48,40.58,79904.0,34.8658,34.9261,34.84,34.9261,79904.0
2018-07-24 13:50:00,40.57,40.58,40.52,40.54,67713.0,34.9175,34.9261,34.8744,34.8917,67713.0
2018-07-24 14:00:00,40.54,40.57,40.46,40.48,69881.0,34.8917,34.9175,34.8228,34.84,69881.0
2018-07-24 14:10:00,40.48,40.53,40.47,40.49,75819.0,34.84,34.883,34.8314,34.8486,75819.0
2018-07-24 14:20:00,40.5,40.5,40.43,40.48,131337.0,34.8572,34.8572,34.797,34.84,131337.0
2018-07-24 14:30:00,40.48,40.54,40.43,40.43,124513.0,34.84,34.8917,34.797,34.797,124513.0
2018-07-24 14:40:00,40.44,40.52,40.43,40.49,83561.0,34.8056,34.8744,34.797,34.8486,83561.0
2018-07-24 14:50:00,40.49,40.53,40.48,40.51,63869.0,34.8486,34.883,34.84,34.8658,63869.0
2018-07-24 15:00:00,40.52,40.52,40.47,40.48,104993.0,34.8744,34.8744,34.8314,34.84,104993.0
2018-07-24 15:10:00,40.48,40.5,40.47,40.49,112592.0,34.84,34.8572,34.8314,34.8486,112592.0
2018-07-24 15:20:00,40.48,40.5,40.44,40.46,136286.0,34.84,34.8572,34.8056,34.8228,136286.0
2018-07-24 15:30:00,40.45,40.49,40.42,40.46,206667.0,34.8142,34.8486,34.7884,34.8228,206667.0
2018-07-24 15:40:00,40.46,40.48,40.4,40.43,242090.0,34.8228,34.84,34.7712,34.797,242090.0
2018-07-24 15:50:00,40.43,40.49,40.39,40.39,721427.0,34.797,34.8486,34.7626,34.7626,721427.0
2018-07-25 09:30:00,40.53,40.85,40.5,40.71,404282.0,34.883,35.1585,34.8572,35.038,404282.0
2018-07-25 09:40:00,40.71,40.82,40.67,40.76,192023.0,35.038,35.1326,35.0035,35.081,192023.0
2018-07-25 09:50:00,40.76,40.81,40.7,40.72,234429.0,35.081,35.124,35.0294,35.0466,234429.0
2018-07-25 10:00:00,40.74,40.74,40.58,40.59,110386.0,35.0638,35.0638,34.9261,34.9347,110386.0
2018-07-25 10:10:00,40.6,40.6,40.48,40.55,319208.0,34.9433,34.9433,34.84,34.9003,319208.0
2018-07-25 10:20:00,40.54,40.54,40.45,40.5,127062.0,34.8917,34.8917,34.8142,34.8572,127062.0
2018-07-25 10:30:00,40.5,40.6,40.45,40.55,162905.0,34.8572,34.9433,34.8142,34.9003,162905.0
2018-07-25 10:40:00,40.54,40.54,40.38,40.39,200510.0,34.8917,34.8917,34.7539,34.7626,200510.0
2018-07-25 10:50:00,40.38,40.42,40.32,40.35,192482.0,34.7539,34.7884,34.7023,34.7281,192482.0
2018-07-25 11:00:00,40.35,40.38,40.31,40.35,210369.0,34.7281,34.7539,34.6937,34.7281,210369.0
2018-07-25 11:10:00,40.35,40.4,40.34,40.36,258600.0,34.7281,34.7712,34.7195,34.7367,258600.0
2018-07-25 11:20:00,40.36,40.39,40.34,40.36,156710.0,34.7367,34.7626,34.7195,34.7367,156710.0
2018-07-25 11:30:00,40.36,40.38,40.31,40.38,165669.0,34.7367,34.7539,34.6937,34.7539,165669.0
2018-07-25 11:40:00,40.39,40.49,40.37,40.46,145579.0,34.7626,34.8486,34.7453,34.8228,145579.0
2018-07-25 11:50:00,40.46,40.52,40.42,40.51,72203.0,34.8228,34.8744,34.7884,34.8658,72203.0
2018-07-25 12:00:00,40.51,40.57,40.49,40.57,116151.0,34.8658,34.9175,34.8486,34.9175,116151.0
2018-07-25 12:10:00,40.57,40.63,40.54,40.58,155736.0,34.9175,34.9691,34.8917,34.9261,155736.0
2018-07-25 12:20:00,40.59,40.65,40.57,40.63,103150.0,34.9347,34.9863,34.9175,34.9691,103150.0
2018-07-25 12:30:00,40.63,40.67,40.62,40.65,112816.0,34.9691,35.0035,34.9605,34.9863,112816.0
2018-07-25 12:40:00,40.65,40.7,40.64,40.69,124111.0,34.9863,35.0294,34.9777,35.0208,124111.0
2018-07-25 12:50:00,40.68,40.71,40.66,40.69,179052.0,35.0121,35.038,34.9949,35.0208,179052.0
2018-07-25 13:00:00,40.69,40.73,40.67,40.7,57970.0,35.0208,35.0552,35.0035,35.0294,57970.0
2018-07-25 13:10:00,40.7,40.71,40.67,40.68,46721.0,35.0294,35.038,35.0035,35.0121,46721.0
2018-07-25 13:20:00,40.68,40.69,40.63,40.64,107581.0,35.0121,35.0208,34.9691,34.9777,107581.0
2018-07-25 13:30:00,40.64,40.7,40.64,40.66,78615.0,34.9777,35.0294,34.9777,34.9949,78615.0
2018-07-25 13:40:00,40.66,40.68,40.63,40.66,86007.0,34.9949,35.0121,34.9691,34.9949,86007.0
2018-07-25 13:50:00,40.66,40.68,40.64,40.68,80151.0,34.9949,35.0121,34.9777,35.0121,80151.0
2018-07-25 14:00:00,40.68,40.77,40.67,40.77,77668.0,35.0121,35.0896,35.0035,35.0896,77668.0
2018-07-25 14:10:00,40.77,40.78,40.74,40.75,92195.0,35.0896,35.0982,35.0638,35.0724,92195.0
2018-07-25 14:20:00,40.75,40.81,40.74,40.8,104682.0,35.0724,35.124,35.0638,35.1154,104682.0
2018-07-25 14:30:00,40.8,40.87,40.79,40.87,135061.0,35.1154,35.1757,35.1068,35.1757,135061.0
2018-07-25 14:40:00,40.87,40.87,40.77,40.83,99172.0,35.1757,35.1757,35.0896,35.1412,99172.0
2018-07-25 14:50:00,40.82,40.83,40.73,40.73,194726.0,35.1326,35.1412,35.0552,35.0552,194726.0
2018-07-25 15:00:00,40.74,40.77,40.71,40.77,107332.0,35.0638,35.0896,35.038,35.0896,107332.0
2018-07-25 15:10:00,40.77,40.78,40.68,40.71,103941.0,35.0896,35.0982,35.0121,35.038,103941.0
2018-07-25 15:20:00,40.71,40.72,40.65,40.68,197095.0,35.038,35.0466,34.9863,35.0121,197095.0
2018-07-25 15:30:00,40.68,40.75,40.64,40.75,210566.0,35.0121,35.0724,34.9777,35.0724,210566.0
2018-07-25 15:40:00,40.74,40.76,40.67,40.72,262167.0,35.0638,35.081,35.0035,35.0466,262167.0
2018-07-25 15:50:00,40.72,40.9,40.67,40.9,994497.0,35.0466,35.2015,35.0035,35.2015,994497.0
2018-07-26 09:30:00,40.7,40.94,40.66,40.73,450681.0,35.0294,35.2359,34.9949,35.0552,450681.0
2018-07-26 09:40:00,40.72,40.74,40.57,40.66,298618.0,35.0466,35.0638,34.9175,34.9949,298618.0
2018-07-26 09:50:00,40.67,40.68,40.57,40.64,248045.0,35.0035,35.0121,34.9175,34.9777,248045.0
2018-07-26 10:00:00,40.64,40.68,40.61,40.64,128285.0,34.9777,35.0121,34.9519,34.9777,128285.0
2018-07-26 10:10:00,40.64,40.65,40.52,40.54,130577.0,34.9777,34.9863,34.8744,34.8917,130577.0
2018-07-26 10:20:00,40.55,40.55,40.44,40.46,83639.0,34.9003,34.9003,34.8056,34.8228,83639.0
2018-07-26 10:30:00,40.45,40.54,40.44,40.52,167360.0,34.8142,34.8917,34.8056,34.8744,167360.0
2018-07-26 10:40:00,40.52,40.56,40.48,40.51,114218.0,34.8744,34.9089,34.84,34.8658,114218.0
2018-07-26 10:50:00,40.51,40.55,40.5,40.55,290142.0,34.8658,34.9003,34.8572,34.9003,290142.0
2018-07-26 11:00:00,40.55,40.56,40.52,40.52,260736.0,34.9003,34.9089,34.8744,34.8744,260736.0
2018-07-26 11:10:00,40.52,40.53,40.48,40.5,157831.0,34.8744,34.883,34.84,34.8572,157831.0
2018-07-26 11:20:00,40.5,40.56,40.5,40.54,126856.0,34.8572,34.9089,34.8572,34.8917,126856.0
2018-07-26 11:30:00,40.54,40.56,40.51,40.54,194126.0,34.8917,34.9089,34.8658,34.8917,194126.0
2018-07-26 11:40:00,40.54,40.59,40.52,40.59,126567.0,34.8917,34.9347,34.8744,34.9347,126567.0
2018-07-26 11:50:00,40.59,40.67,40.58,40.67,321623.0,34.9347,35.0035,34.9261,35.0035,321623.0
2018-07-26 12:00:00,40.66,40.71,40.64,40.67,132684.0,34.9949,35.038,34.9777,35.0035,132684.0
2018-07-26 12:10:00,40.67,40.76,40.65,40.75,123510.0,35.0035,35.081,34.9863,35.0724,123510.0
2018-07-26 12:20:00,40.75,40.75,40.6,40.64,110338.0,35.0724,35.0724,34.9433,34.9777,110338.0
2018-07-26 12:30:00,40.64,40.66,40.61,40.63,58079.0,34.9777,34.9949,34.9519,34.9691,58079.0
2018-07-26 12:40:00,40.63,40.63,40.56,40.57,106944.0,34.9691,34.9691,34.9089,34.9175,106944.0
2018-07-26 12:50:00,40.57,40.62,40.54,40.61,126732.0,34.9175,34.9605,34.8917,34.9519,126732.0
2018-07-26 13:00:00,40.61,40.68,40.59,40.63,117322.0,34.9519,35.0121,34.9347,34.9691,117322.0
2018-07-26 13:10:00,40.63,40.65,40.6,40.64,123895.0,34.9691,34.9863,34.9433,34.9777,123895.0
2018-07-26 13:20:00,40.64,40.7,40.63,40.7,115541.0,34.9777,35.0294,34.9691,35.0294,115541.0
2018-07-26 13:30:00,40.7,40.72,40.68,40.71,118847.0,35.0294,35.0466,35.0121,35.038,118847.0
2018-07-26 13:40:00,40.71,40.76,40.7,40.71,149474.0,35.038,35.081,35.0294,35.038,149474.0
2018-07-26 13:50:00,40.71,40.72,40.66,40.69,90922.0,35.038,35.0466,34.9949,35.0208,90922.0
2018-07-26 14:00:00,40.69,40.69,40.64,40.68,55468.0,35.0208,35.0208,34.9777,35.0121,55468.0
2018-07-26 14:10:00,40.68,40.7,40.64,40.65,265964.0,35.0121,35.0294,34.9777,34.9863,265964.0
2018-07-26 14:20:00,40.65,40.73,40.64,40.73,81724.0,34.9863,35.0552,34.9777,35.0552,81724.0
2018-07-26 14:30:00,40.72,40.81,40.7,40.81,178658.0,35.0466,35.124,35.0294,35.124,178658.0
2018-07-26 14:40:00,40.81,40.82,40.71,40.71,108575.0,35.124,35.1326,35.038,35.038,108575.0
2018-07-26 14:50:00,40.71,40.73,40.69,40.71,134625.0,35.038,35.0552,35.0208,35.038,134625.0
2018-07-26 15:00:00,40.7,40.72,40.68,40.71,128391.0,35.0294,35.0466,35.0121,35.038,128391.0
2018-07-26 15:10:00,40.71,40.71,40.66,40.66,88451.0,35.038,35.038,34.9949,34.9949,88451.0
2018-07-26 15:20:00,40.66,40.7,40.65,40.7,81516.0,34.9949,35.0294,34.9863,35.0294,81516.0
2018-07-26 15:30:00,40.69,40.72,40.66,40.66,291544.0,35.0208,35.0466,34.9949,34.9949,291544.0
2018-07-26 15:40:00,40.67,40.77,40.65,40.75,419866.0,35.0035,35.0896,34.9863,35.0724,419866.0
2018-07-26 15:50:00,40.75,40.83,40.72,40.82,775509.0,35.0724,35.1412,35.0466,35.1326,775509.0
2018-07-27 09:30:00,40.94,41.35,40.94,41.18,505392.0,35.2359,35.5888,35.2359,35.4425,505392.0
2018-07-27 09:40:00,41.18,41.3,41.14,41.29,248439.0,35.4425,35.5458,35.4081,35.5372,248439.0
2018-07-27 09:50:00,41.29,41.4,41.29,41.4,290707.0,35.5372,35.6318,35.5372,35.6318,290707.0
2018-07-27 10:00:00,41.39,41.62,41.39,41.61,488052.0,35.6232,35.8212,35.6232,35.8126,488052.0
2018-07-27 10:10:00,41.62,41.7,41.5,41.51,287026.0,35.8212,35.89,35.7179,35.7265,287026.0
2018-07-27 10:20:00,41.51,41.75,41.5,41.73,390468.0,35.7265,35.9331,35.7179,35.9159,390468.0
2018-07-27 10:30:00,41.73,41.75,41.64,41.66,185201.0,35.9159,35.9331,35.8384,35.8556,185201.0
2018-07-27 10:40:00,41.66,41.66,41.56,41.61,190468.0,35.8556,35.8556,35.7695,35.8126,190468.0
2018-07-27 10:50:00,41.61,41.82,41.61,41.76,360499.0,35.8126,35.9933,35.8126,35.9417,360499.0
2018-07-27 11:00:00,41.76,41.92,41.76,41.85,597669.0,35.9417,36.0794,35.9417,36.0191,597669.0
2018-07-27 11:10:00,41.84,41.85,41.67,41.74,312615.0,36.0105,36.0191,35.8642,35.9245,312615.0
2018-07-27 11:20:00,41.74,41.74,41.63,41.66,131187.0,35.9245,35.9245,35.8298,35.8556,131187.0
2018-07-27 11:30:00,41.65,41.76,41.63,41.71,278755.0,35.847,35.9417,35.8298,35.8986,278755.0
2018-07-27 11:40:00,41.7,41.71,41.59,41.64,131046.0,35.89,35.8986,35.7954,35.8384,131046.0
2018-07-27 11:50:00,41.64,41.68,41.57,41.59,78739.0,35.8384,35.8728,35.7781,35.7954,78739.0
2018-07-27 12:00:00,41.58,41.59,41.51,41.57,106983.0,35.7868,35.7954,35.7265,35.7781,106983.0
2018-07-27 12:10:00,41.57,41.63,41.57,41.63,84567.0,35.7781,35.8298,35.7781,35.8298,84567.0
2018-07-27 12:20:00,41.62,41.63,41.56,41.58,83560.0,35.8212,35.8298,35.7695,35.7868,83560.0
2018-07-27 12:30:00,41.58,41.59,41.41,41.41,200070.0,35.7868,35.7954,35.6404,35.6404,200070.0
2018-07-27 12:40:00,41.41,41.5,41.41,41.44,93731.0,35.6404,35.7179,35.6404,35.6663,93731.0
2018-07-27 12:50:00,41.44,41.49,41.4,41.45,170703.0,35.6663,35.7093,35.6318,35.6749,170703.0
2018-07-27 13:00:00,41.44,41.49,41.31,41.43,137415.0,35.6663,35.7093,35.5544,35.6576,137415.0
2018-07-27 13:10:00,41.43,41.46,41.4,41.44,66521.0,35.6576,35.6835,35.6318,35.6663,66521.0
2018-07-27 13:20:00,41.44,41.45,41.39,41.43,88949.0,35.6663,35.6749,35.6232,35.6576,88949.0
2018-07-27 13:30:00,41.43,41.43,41.36,41.4,264315.0,35.6576,35.6576,35.5974,35.6318,264315.0
2018-07-27 13:40:00,41.4,41.4,41.37,41.38,136338.0,35.6318,35.6318,35.606,35.6146,136338.0
2018-07-27 13:50:00,41.37,41.42,41.37,41.42,388183.0,35.606,35.649,35.606,35.649,388183.0
2018-07-27 14:00:00,41.42,41.45,41.34,41.35,81047.0,35.649,35.6749,35.5802,35.5888,81047.0
2018-07-27 14:10:00,41.34,41.35,41.2,41.2,97447.0,35.5802,35.5888,35.4597,35.4597,97447.0
2018-07-27 14:20:00,41.21,41.22,41.17,41.21,60807.0,35.4683,35.4769,35.4339,35.4683,60807.0
2018-07-27 14:30:00,41.21,41.29,41.19,41.27,157782.0,35.4683,35.5372,35.4511,35.5199,157782.0
2018-07-27 14:40:00,41.27,41.39,41.27,41.34,110619.0,35.5199,35.6232,35.5199,35.5802,110619.0
2018-07-27 14:50:00,41.34,41.48,41.33,41.42,359033.0,35.5802,35.7007,35.5716,35.649,359033.0
2018-07-27 15:00:00,41.42,41.46,41.38,41.43,96686.0,35.649,35.6835,35.6146,35.6576,96686.0
2018-07-27 15:10:00,41.43,41.47,41.42,41.47,78420.0,35.6576,35.6921,35.649,35.6921,78420.0
2018-07-27 15:20:00,41.46,41.48,41.4,41.42,132493.0,35.6835,35.7007,35.6318,35.649,132493.0
2018-07-27 15:30:00,41.42,41.5,41.41,41.48,201436.0,35.649,35.7179,35.6404,35.7007,201436.0
2018-07-27 15:40:00,41.48,41.51,41.43,41.44,259655.0,35.7007,35.7265,35.6576,35.6663,259655.0
2018-07-27 15:50:00,41.44,41.48,41.42,41.45,502652.0,35.6663,35.7007,35.649,35.6749,502652.0
2018-07-30 09:30:00,41.45,41.52,41.28,41.31,230149.0,35.6749,35.7351,35.5285,35.5544,230149.0
2018-07-30 09:40:00,41.3,41.4,41.25,41.3,230235.0,35.5458,35.6318,35.5027,35.5458,230235.0
2018-07-30 09:50:00,41.29,41.29,41.14,41.17,121633.0,35.5372,35.5372,35.4081,35.4339,121633.0
2018-07-30 10:00:00,41.17,41.21,41.1,41.11,104528.0,35.4339,35.4683,35.3736,35.3822,104528.0
2018-07-30 10:10:00,41.12,41.12,41.02,41.07,93860.0,35.3908,35.3908,35.3048,35.3478,93860.0
2018-07-30 10:20:00,41.07,41.12,41.03,41.09,127728.0,35.3478,35.3908,35.3134,35.365,127728.0
2018-07-30 10:30:00,41.09,41.11,41.01,41.07,119618.0,35.365,35.3822,35.2962,35.3478,119618.0
2018-07-30 10:40:00,41.07,41.08,40.96,40.97,129884.0,35.3478,35.3564,35.2531,35.2617,129884.0
2018-07-30 10:50:00,40.97,40.98,40.88,40.96,199141.0,35.2617,35.2703,35.1843,35.2531,199141.0
2018-07-30 11:00:00,40.97,41.01,40.94,40.94,162714.0,35.2617,35.2962,35.2359,35.2359,162714.0
2018-07-30 11:10:00,40.95,41.0,40.94,40.99,98154.0,35.2445,35.2876,35.2359,35.279,98154.0
2018-07-30 11:20:00,40.99,41.06,40.96,41.02,76108.0,35.279,35.3392,35.2531,35.3048,76108.0
2018-07-30 11:30:00,41.01,41.04,40.94,40.94,60059.0,35.2962,35.322,35.2359,35.2359,60059.0
2018-07-30 11:40:00,40.95,40.98,40.94,40.94,79661.0,35.2445,35.2703,35.2359,35.2359,79661.0
2018-07-30 11:50:00,40.94,41.06,40.93,41.02,73928.0,35.2359,35.3392,35.2273,35.3048,73928.0
2018-07-30 12:00:00,41.01,41.01,40.95,40.95,59915.0,35.2962,35.2962,35.2445,35.2445,59915.0
2018-07-30 12:10:00,40.96,41.0,40.94,40.98,80515.0,35.2531,35.2876,35.2359,35.2703,80515.0
2018-07-30 12:20:00,40.98,41.0,40.94,40.95,89776.0,35.2703,35.2876,35.2359,35.2445,89776.0
2018-07-30 12:30:00,40.96,40.99,40.94,40.96,92373.0,35.2531,35.279,35.2359,35.2531,92373.0
2018-07-30 12:40:00,40.97,40.97,40.94,40.94,101488.0,35.2617,35.2617,35.2359,35.2359,101488.0
2018-07-30 12:50:00,40.95,40.99,40.94,40.98,119339.0,35.2445,35.279,35.2359,35.2703,119339.0
2018-07-30 13:00:00,40.98,41.04,40.94,41.04,133735.0,35.2703,35.322,35.2359,35.322,133735.0
2018-07-30 13:10:00,41.04,41.16,41.04,41.12,135550.0,35.322,35.4253,35.322,35.3908,135550.0
2018-07-30 13:20:00,41.12,41.27,41.11,41.27,111374.0,35.3908,35.5199,35.3822,35.5199,111374.0
2018-07-30 13:30:00,41.27,41.28,41.21,41.25,89896.0,35.5199,35.5285,35.4683,35.5027,89896.0
2018-07-30 13:40:00,41.25,41.26,41.19,41.22,56207.0,35.5027,35.5113,35.4511,35.4769,56207.0
2018-07-30 13:50:00,41.22,41.29,41.22,41.27,68984.0,35.4769,35.5372,35.4769,35.5199,68984.0
2018-07-30 14:00:00,41.28,41.29,41.22,41.22,82578.0,35.5285,35.5372,35.4769,35.4769,82578.0
2018-07-30 14:10:00,41.22,41.24,41.19,41.21,56339.0,35.4769,35.4941,35.4511,35.4683,56339.0
2018-07-30 14:20:00,41.21,41.24,41.19,41.23,56929.0,35.4683,35.4941,35.4511,35.4855,56929.0
2018-07-30 14:30:00,41.23,41.3,41.2,41.21,102126.0,35.4855,35.5458,35.4597,35.4683,102126.0
2018-07-30 14:40:00,41.21,41.24,41.18,41.21,64838.0,35.4683,35.4941,35.4425,35.4683,64838.0
2018-07-30 14:50:00,41.21,41.24,41.18,41.19,60101.0,35.4683,35.4941,35.4425,35.4511,60101.0
2018-07-30 15:00:00,41.19,41.22,41.17,41.2,105210.0,35.4511,35.4769,35.4339,35.4597,105210.0
2018-07-30 15:10:00,41.2,41.21,41.15,41.16,71722.0,35.4597,35.4683,35.4167,35.4253,71722.0
2018-07-30 15:20:00,41.16,41.2,41.14,41.15,76967.0,35.4253,35.4597,35.4081,35.4167,76967.0
2018-07-30 15:30:00,41.15,41.22,41.12,41.17,147117.0,35.4167,35.4769,35.3908,35.4339,147117.0
2018-07-30 15:40:00,41.16,41.18,41.09,41.09,125512.0,35.4253,35.4425,35.365,35.365,125512.0
2018-07-30 15:50:00,41.1,41.13,41.05,41.09,365376.0,35.3736,35.3994,35.3306,35.365,365376.0
2018-07-31 09:30:00,41.26,41.58,41.26,41.5,297486.0,35.5113,35.7868,35.5113,35.7179,297486.0
2018-07-31 09:40:00,41.5,41.51,41.33,41.4,187171.0,35.7179,35.7265,35.5716,35.6318,187171.0
2018-07-31 09:50:00,41.4,41.4,41.29,41.34,115466.0,35.6318,35.6318,35.5372,35.5802,115466.0
2018-07-31 10:00:00,41.34,41.38,41.31,41.38,99560.0,35.5802,35.6146,35.5544,35.6146,99560.0
2018-07-31 10:10:00,41.38,41.41,41.25,41.26,82805.0,35.6146,35.6404,35.5027,35.5113,82805.0
2018-07-31 10:20:00,41.26,41.29,41.21,41.21,116107.0,35.5113,35.5372,35.4683,35.4683,116107.0
2018-07-31 10:30:00,41.22,41.32,41.22,41.3,76394.0,35.4769,35.563,35.4769,35.5458,76394.0
2018-07-31 10:40:00,41.3,41.3,41.2,41.27,81767.0,35.5458,35.5458,35.4597,35.5199,81767.0
2018-07-31 10:50:00,41.28,41.28,41.23,41.26,41318.0,35.5285,35.5285,35.4855,35.5113,41318.0
2018-07-31 11:00:00,41.26,41.3,41.23,41.26,278990.0,35.5113,35.5458,35.4855,35.5113,278990.0
2018-07-31 11:10:00,41.26,41.28,41.2,41.22,229091.0,35.5113,35.5285,35.4597,35.4769,229091.0
2018-07-31 11:20:00,41.22,41.26,41.21,41.22,44057.0,35.4769,35.5113,35.4683,35.4769,44057.0
2018-07-31 11:30:00,41.22,41.25,41.17,41.19,47322.0,35.4769,35.5027,35.4339,35.4511,47322.0
2018-07-31 11:40:00,41.19,41.3,41.19,41.29,80828.0,35.4511,35.5458,35.4511,35.5372,80828.0
2018-07-31 11:50:00,41.3,41.31,41.24,41.28,89854.0,35.5458,35.5544,35.4941,35.5285,89854.0
2018-07-31 12:00:00,41.29,41.34,41.27,41.27,93403.0,35.5372,35.5802,35.5199,35.5199,93403.0
2018-07-31 12:10:00,41.27,41.34,41.27,41.29,94603.0,35.5199,35.5802,35.5199,35.5372,94603.0
2018-07-31 12:20:00,41.29,41.35,41.27,41.34,65800.0,35.5372,35.5888,35.5199,35.5802,65800.0
2018-07-31 12:30:00,41.34,41.36,41.3,41.31,33853.0,35.5802,35.5974,35.5458,35.5544,33853.0
2018-07-31 12:40:00,41.32,41.33,41.26,41.27,64859.0,35.563,35.5716,35.5113,35.5199,64859.0
2018-07-31 12:50:00,41.28,41.3,41.25,41.26,44907.0,35.5285,35.5458,35.5027,35.5113,44907.0
2018-07-31 13:00:00,41.27,41.29,41.21,41.23,97787.0,35.5199,35.5372,35.4683,35.4855,97787.0
2018-07-31 13:10:00,41.22,41.23,41.17,41.18,45436.0,35.4769,35.4855,35.4339,35.4425,45436.0
2018-07-31 13:20:00,41.17,41.2,41.17,41.18,53871.0,35.4339,35.4597,35.4339,35.4425,53871.0
2018-07-31 13:30:00,41.17,41.21,41.16,41.2,46406.0,35.4339,35.4683,35.4253,35.4597,46406.0
2018-07-31 13:40:00,41.19,41.22,41.18,41.2,39293.0,35.4511,35.4769,35.4425,35.4597,39293.0
2018-07-31 13:50:00,41.2,41.22,41.18,41.2,79349.0,35.4597,35.4769,35.4425,35.4597,79349.0
2018-07-31 14:00:00,41.21,41.22,41.16,41.17,64342.0,35.4683,35.4769,35.4253,35.4339,64342.0
2018-07-31 14:10:00,41.17,41.19,41.13,41.14,38883.0,35.4339,35.4511,35.3994,35.4081,38883.0
2018-07-31 14:20:00,41.15,41.2,41.13,41.19,103636.0,35.4167,35.4597,35.3994,35.4511,103636.0
2018-07-31 14:30:00,41.18,41.23,41.17,41.18,124937.0,35.4425,35.4855,35.4339,35.4425,124937.0
2018-07-31 14:40:00,41.18,41.21,41.17,41.18,59621.0,35.4425,35.4683,35.4339,35.4425,59621.0
2018-07-31 14:50:00,41.18,41.22,41.16,41.17,44598.0,35.4425,35.4769,35.4253,35.4339,44598.0
2018-07-31 15:00:00,41.16,41.17,41.1,41.11,64539.0,35.4253,35.4339,35.3736,35.3822,64539.0
2018-07-31 15:10:00,41.1,41.13,41.09,41.11,61487.0,35.3736,35.3994,35.365,35.3822,61487.0
2018-07-31 15:20:00,41.11,41.15,41.11,41.13,54322.0,35.3822,35.4167,35.3822,35.3994,54322.0
2018-07-31 15:30:00,41.14,41.18,41.12,41.16,172333.0,35.4081,35.4425,35.3908,35.4253,172333.0
2018-07-31 15:40:00,41.15,41.21,41.12,41.13,166017.0,35.4167,35.4683,35.3908,35.3994,166017.0
2018-07-31 15:50:00,41.14,41.21,41.11,41.18,502226.0,35.4081,35.4683,35.3822,35.4425,502226.0
2018-08-01 09:30:00,41.44,41.45,41.32,41.4,306717.0,35.6663,35.6749,35.563,35.6318,306717.0
2018-08-01 09:40:00,41.4,41.44,41.38,41.44,190302.0,35.6318,35.6663,35.6146,35.6663,190302.0
2018-08-01 09:50:00,41.44,41.46,41.41,41.42,134125.0,35.6663,35.6835,35.6404,35.649,134125.0
2018-08-01 10:00:00,41.42,41.5,41.41,41.5,168325.0,35.649,35.7179,35.6404,35.7179,168325.0
2018-08-01 10:10:00,41.5,41.56,41.48,41.56,166086.0,35.7179,35.7695,35.7007,35.7695,166086.0
2018-08-01 10:20:00,41.56,41.6,41.53,41.58,130660.0,35.7695,35.804,35.7437,35.7868,130660.0
2018-08-01 10:30:00,41.57,41.62,41.54,41.56,112222.0,35.7781,35.8212,35.7523,35.7695,112222.0
2018-08-01 10:40:00,41.55,41.58,41.48,41.48,85216.0,35.7609,35.7868,35.7007,35.7007,85216.0
2018-08-01 10:50:00,41.48,41.52,41.46,41.48,116430.0,35.7007,35.7351,35.6835,35.7007,116430.0
2018-08-01 11:00:00,41.48,41.54,41.47,41.52,85496.0,35.7007,35.7523,35.6921,35.7351,85496.0
2018-08-01 11:10:00,41.52,41.54,41.5,41.51,86295.0,35.7351,35.7523,35.7179,35.7265,86295.0
2018-08-01 11:20:00,41.5,41.53,41.49,41.52,74918.0,35.7179,35.7437,35.7093,35.7351,74918.0
2018-08-01 11:30:00,41.51,41.52,41.46,41.5,89431.0,35.7265,35.7351,35.6835,35.7179,89431.0
2018-08-01 11:40:00,41.5,41.52,41.48,41.51,155987.0,35.7179,35.7351,35.7007,35.7265,155987.0
2018-08-01 11:50:00,41.51,41.52,41.49,41.52,121815.0,35.7265,35.7351,35.7093,35.7351,121815.0
2018-08-01 12:00:00,41.52,41.54,41.49,41.5,116938.0,35.7351,35.7523,35.7093,35.7179,116938.0
2018-08-01 12:10:00,41.5,41.51,41.49,41.5,70631.0,35.7179,35.7265,35.7093,35.7179,70631.0
2018-08-01 12:20:00,41.49,41.52,41.48,41.5,136139.0,35.7093,35.7351,35.7007,35.7179,136139.0
2018-08-01 12:30:00,41.5,41.53,41.49,41.52,54821.0,35.7179,35.7437,35.7093,35.7351,54821.0
2018-08-01 12:40:00,41.52,41.55,41.51,41.54,53703.0,35.7351,35.7609,35.7265,35.7523,53703.0
2018-08-01 12:50:00,41.54,41.55,41.49,41.51,58874.0,35.7523,35.7609,35.7093,35.7265,58874.0
2018-08-01 13:00:00,41.51,41.51,41.47,41.48,74170.0,35.7265,35.7265,35.6921,35.7007,74170.0
2018-08-01 13:10:00,41.47,41.48,41.44,41.48,87297.0,35.6921,35.7007,35.6663,35.7007,87297.0
2018-08-01 13:20:00,41.48,41.53,41.47,41.5,73468.0,35.7007,35.7437,35.6921,35.7179,73468.0
2018-08-01 13:30:00,41.49,41.53,41.49,41.53,55569.0,35.7093,35.7437,35.7093,35.7437,55569.0
2018-08-01 13:40:00,41.52,41.55,41.51,41.53,66506.0,35.7351,35.7609,35.7265,35.7437,66506.0
2018-08-01 13:50:00,41.52,41.59,41.51,41.56,131107.0,35.7351,35.7954,35.7265,35.7695,131107.0
2018-08-01 14:00:00,41.55,41.57,41.49,41.5,119048.0,35.7609,35.7781,35.7093,35.7179,119048.0
2018-08-01 14:10:00,41.5,41.59,41.46,41.55,125281.0,35.7179,35.7954,35.6835,35.7609,125281.0
2018-08-01 14:20:00,41.55,41.6,41.53,41.58,68334.0,35.7609,35.804,35.7437,35.7868,68334.0
2018-08-01 14:30:00,41.58,41.59,41.55,41.58,110609.0,35.7868,35.7954,35.7609,35.7868,110609.0
2018-08-01 14:40:00,41.58,41.61,41.57,41.59,115837.0,35.7868,35.8126,35.7781,35.7954,115837.0
2018-08-01 14:50:00,41.59,41.59,41.56,41.58,111850.0,35.7954,35.7954,35.7695,35.7868,111850.0
2018-08-01 15:00:00,41.58,41.6,41.55,41.6,82204.0,35.7868,35.804,35.7609,35.804,82204.0
2018-08-01 15:10:00,41.6,41.68,41.6,41.67,230475.0,35.804,35.8728,35.804,35.8642,230475.0
2018-08-01 15:20:00,41.66,41.71,41.66,41.68,186373.0,35.8556,35.8986,35.8556,35.8728,186373.0
2018-08-01 15:30:00,41.68,41.72,41.67,41.71,221534.0,35.8728,35.9072,35.8642,35.8986,221534.0
2018-08-01 15:40:00,41.7,41.73,41.66,41.7,382314.0,35.89,35.9159,35.8556,35.89,382314.0
2018-08-01 15:50:00,41.7,41.73,41.66,41.71,605504.0,35.89,35.9159,35.8556,35.8986,605504.0
2018-08-02 09:30:00,41.1,41.27,41.0,41.27,477234.0,35.3736,35.5199,35.2876,35.5199,477234.0
2018-08-02 09:40:00,41.27,41.27,41.22,41.26,157105.0,35.5199,35.5199,35.4769,35.5113,157105.0
2018-08-02 09:50:00,41.25,41.32,41.25,41.25,136360.0,35.5027,35.563,35.5027,35.5027,136360.0
2018-08-02 10:00:00,41.25,41.4,41.23,41.3,150751.0,35.5027,35.6318,35.4855,35.5458,150751.0
2018-08-02 10:10:00,41.3,41.31,41.26,41.3,152400.0,35.5458,35.5544,35.5113,35.5458,152400.0
2018-08-02 10:20:00,41.29,41.42,41.28,41.36,152820.0,35.5372,35.649,35.5285,35.5974,152820.0
2018-08-02 10:30:00,41.36,41.38,41.27,41.36,152909.0,35.5974,35.6146,35.5199,35.5974,152909.0
2018-08-02 10:40:00,41.36,41.38,41.25,41.29,61492.0,35.5974,35.6146,35.5027,35.5372,61492.0
2018-08-02 10:50:00,41.29,41.32,41.25,41.3,62196.0,35.5372,35.563,35.5027,35.5458,62196.0
2018-08-02 11:00:00,41.3,41.37,41.3,41.34,67473.0,35.5458,35.606,35.5458,35.5802,67473.0
2018-08-02 11:10:00,41.34,41.37,41.3,41.34,90926.0,35.5802,35.606,35.5458,35.5802,90926.0
2018-08-02 11:20:00,41.34,41.39,41.33,41.35,136995.0,35.5802,35.6232,35.5716,35.5888,136995.0
2018-08-02 11:30:00,41.36,41.48,41.35,41.46,123691.0,35.5974,35.7007,35.5888,35.6835,123691.0
2018-08-02 11:40:00,41.46,41.51,41.43,41.47,68238.0,35.6835,35.7265,35.6576,35.6921,68238.0
2018-08-02 11:50:00,41.46,41.47,41.41,41.43,31883.0,35.6835,35.6921,35.6404,35.6576,31883.0
2018-08-02 12:00:00,41.43,41.54,41.39,41.53,74464.0,35.6576,35.7523,35.6232,35.7437,74464.0
2018-08-02 12:10:00,41.53,41.54,41.5,41.52,41707.0,35.7437,35.7523,35.7179,35.7351,41707.0
2018-08-02 12:20:00,41.52,41.56,41.51,41.53,55021.0,35.7351,35.7695,35.7265,35.7437,55021.0
2018-08-02 12:30:00,41.53,41.55,41.5,41.52,43862.0,35.7437,35.7609,35.7179,35.7351,43862.0
2018-08-02 12:40:00,41.52,41.55,41.5,41.51,39870.0,35.7351,35.7609,35.7179,35.7265,39870.0
2018-08-02 12:50:00,41.51,41.54,41.5,41.52,52820.0,35.7265,35.7523,35.7179,35.7351,52820.0
2018-08-02 13:00:00,41.52,41.56,41.51,41.55,34450.0,35.7351,35.7695,35.7265,35.7609,34450.0
2018-08-02 13:10:00,41.55,41.62,41.55,41.62,97761.0,35.7609,35.8212,35.7609,35.8212,97761.0
2018-08-02 13:20:00,41.62,41.63,41.56,41.6,99848.0,35.8212,35.8298,35.7695,35.804,99848.0
2018-08-02 13:30:00,41.61,41.65,41.6,41.6,84613.0,35.8126,35.847,35.804,35.804,84613.0
2018-08-02 13:40:00,41.6,41.63,41.57,41.59,53496.0,35.804,35.8298,35.7781,35.7954,53496.0
2018-08-02 13:50:00,41.59,41.6,41.56,41.58,47136.0,35.7954,35.804,35.7695,35.7868,47136.0
2018-08-02 14:00:00,41.58,41.61,41.57,41.59,35606.0,35.7868,35.8126,35.7781,35.7954,35606.0
2018-08-02 14:10:00,41.59,41.59,41.49,41.5,100249.0,35.7954,35.7954,35.7093,35.7179,100249.0
2018-08-02 14:20:00,41.5,41.54,41.5,41.54,59899.0,35.7179,35.7523,35.7179,35.7523,59899.0
2018-08-02 14:30:00,41.54,41.55,41.46,41.47,143200.0,35.7523,35.7609,35.6835,35.6921,143200.0
2018-08-02 14:40:00,41.47,41.48,41.44,41.45,104076.0,35.6921,35.7007,35.6663,35.6749,104076.0
2018-08-02 14:50:00,41.45,41.47,41.42,41.46,195492.0,35.6749,35.6921,35.649,35.6835,195492.0
2018-08-02 15:00:00,41.46,41.46,41.41,41.43,60168.0,35.6835,35.6835,35.6404,35.6576,60168.0
2018-08-02 15:10:00,41.43,41.43,41.38,41.42,60623.0,35.6576,35.6576,35.6146,35.649,60623.0
2018-08-02 15:20:00,41.42,41.43,41.4,41.42,58397.0,35.649,35.6576,35.6318,35.649,58397.0
2018-08-02 15:30:00,41.43,41.46,41.42,41.44,93747.0,35.6576,35.6835,35.649,35.6663,93747.0
2018-08-02 15:40:00,41.44,41.52,41.43,41.52,117916.0,35.6663,35.7351,35.6576,35.7351,117916.0
2018-08-02 15:50:00,41.52,41.56,41.51,41.55,363710.0,35.7351,35.7695,35.7265,35.7609,363710.0
2018-08-03 09:30:00,41.64,41.95,41.64,41.82,326875.0,35.8384,36.1052,35.8384,35.9933,326875.0
2018-08-03 09:40:00,41.83,41.83,41.68,41.72,251060.0,36.0019,36.0019,35.8728,35.9072,251060.0
2018-08-03 09:50:00,41.72,41.77,41.64,41.65,105558.0,35.9072,35.9503,35.8384,35.847,105558.0
2018-08-03 10:00:00,41.65,41.77,41.64,41.76,87970.0,35.847,35.9503,35.8384,35.9417,87970.0
2018-08-03 10:10:00,41.77,41.79,41.73,41.76,91992.0,35.9503,35.9675,35.9159,35.9417,91992.0
2018-08-03 10:20:00,41.77,41.78,41.71,41.77,93726.0,35.9503,35.9589,35.8986,35.9503,93726.0
2018-08-03 10:30:00,41.76,41.79,41.73,41.74,146299.0,35.9417,35.9675,35.9159,35.9245,146299.0
2018-08-03 10:40:00,41.74,41.78,41.7,41.7,266088.0,35.9245,35.9589,35.89,35.89,266088.0
2018-08-03 10:50:00,41.7,41.71,41.64,41.68,141104.0,35.89,35.8986,35.8384,35.8728,141104.0
2018-08-03 11:00:00,41.69,41.72,41.65,41.72,109651.0,35.8814,35.9072,35.847,35.9072,109651.0
2018-08-03 11:10:00,41.72,41.77,41.66,41.7,182886.0,35.9072,35.9503,35.8556,35.89,182886.0
2018-08-03 11:20:00,41.7,41.77,41.7,41.77,40613.0,35.89,35.9503,35.89,35.9503,40613.0
2018-08-03 11:30:00,41.77,41.78,41.7,41.72,87571.0,35.9503,35.9589,35.89,35.9072,87571.0
2018-08-03 11:40:00,41.71,41.76,41.68,41.76,76309.0,35.8986,35.9417,35.8728,35.9417,76309.0
2018-08-03 11:50:00,41.76,41.78,41.69,41.7,34265.0,35.9417,35.9589,35.8814,35.89,34265.0
2018-08-03 12:00:00,41.71,41.73,41.7,41.71,52496.0,35.8986,35.9159,35.89,35.8986,52496.0
2018-08-03 12:10:00,41.72,41.74,41.69,41.72,65654.0,35.9072,35.9245,35.8814,35.9072,65654.0
2018-08-03 12:20:00,41.72,41.75,41.71,41.75,44965.0,35.9072,35.9331,35.8986,35.9331,44965.0
2018-08-03 12:30:00,41.75,41.77,41.7,41.73,50055.0,35.9331,35.9503,35.89,35.9159,50055.0
2018-08-03 12:40:00,41.73,41.73,41.67,41.69,33897.0,35.9159,35.9159,35.8642,35.8814,33897.0
2018-08-03 12:50:00,41.69,41.7,41.67,41.67,25672.0,35.8814,35.89,35.8642,35.8642,25672.0
2018-08-03 13:00:00,41.67,41.71,41.67,41.7,24321.0,35.8642,35.8986,35.8642,35.89,24321.0
2018-08-03 13:10:00,41.69,41.71,41.67,41.67,52748.0,35.8814,35.8986,35.8642,35.8642,52748.0
2018-08-03 13:20:00,41.68,41.7,41.66,41.67,60589.0,35.8728,35.89,35.8556,35.8642,60589.0
2018-08-03 13:30:00,41.68,41.68,41.64,41.65,69766.0,35.8728,35.8728,35.8384,35.847,69766.0
2018-08-03 13:40:00,41.65,41.68,41.62,41.63,133311.0,35.847,35.8728,35.8212,35.8298,133311.0
2018-08-03 13:50:00,41.63,41.64,41.6,41.63,64725.0,35.8298,35.8384,35.804,35.8298,64725.0
2018-08-03 14:00:00,41.62,41.65,41.61,41.62,41709.0,35.8212,35.847,35.8126,35.8212,41709.0
2018-08-03 14:10:00,41.62,41.63,41.6,41.62,63609.0,35.8212,35.8298,35.804,35.8212,63609.0
2018-08-03 14:20:00,41.62,41.63,41.59,41.63,120363.0,35.8212,35.8298,35.7954,35.8298,120363.0
2018-08-03 14:30:00,41.62,41.63,41.57,41.6,76457.0,35.8212,35.8298,35.7781,35.804,76457.0
2018-08-03 14:40:00,41.61,41.61,41.57,41.58,71452.0,35.8126,35.8126,35.7781,35.7868,71452.0
2018-08-03 14:50:00,41.58,41.59,41.55,41.56,60116.0,35.7868,35.7954,35.7609,35.7695,60116.0
2018-08-03 15:00:00,41.57,41.61,41.56,41.61,52029.0,35.7781,35.8126,35.7695,35.8126,52029.0
2018-08-03 15:10:00,41.61,41.64,41.59,41.61,66605.0,35.8126,35.8384,35.7954,35.8126,66605.0
2018-08-03 15:20:00,41.61,41.64,41.6,41.6,64534.0,35.8126,35.8384,35.804,35.804,64534.0
2018-08-03 15:30:00,41.6,41.63,41.59,41.6,96380.0,35.804,35.8298,35.7954,35.804,96380.0
2018-08-03 15:40:00,41.6,41.62,41.57,41.57,222334.0,35.804,35.8212,35.7781,35.7781,222334.0
2018-08-03 15:50:00,41.58,41.7,41.57,41.69,348530.0,35.7868,35.89,35.7781,35.8814,348530.0
2018-08-06 09:30:00,41.2,41.42,41.12,41.22,418433.0,35.4597,35.649,35.3908,35.4769,418433.0
2018-08-06 09:40:00,41.23,41.25,41.12,41.16,140524.0,35.4855,35.5027,35.3908,35.4253,140524.0
2018-08-06 09:50:00,41.16,41.24,41.11,41.14,193816.0,35.4253,35.4941,35.3822,35.4081,193816.0
2018-08-06 10:00:00,41.14,41.15,41.1,41.11,127718.0,35.4081,35.4167,35.3736,35.3822,127718.0
2018-08-06 10:10:00,41.12,41.27,41.11,41.23,194361.0,35.3908,35.5199,35.3822,35.4855,194361.0
2018-08-06 10:20:00,41.23,41.23,41.06,41.09,162608.0,35.4855,35.4855,35.3392,35.365,162608.0
2018-08-06 10:30:00,41.09,41.17,41.07,41.17,86412.0,35.365,35.4339,35.3478,35.4339,86412.0
2018-08-06 10:40:00,41.17,41.19,41.11,41.13,79723.0,35.4339,35.4511,35.3822,35.3994,79723.0
2018-08-06 10:50:00,41.13,41.14,41.05,41.07,101987.0,35.3994,35.4081,35.3306,35.3478,101987.0
2018-08-06 11:00:00,41.07,41.08,41.01,41.01,107904.0,35.3478,35.3564,35.2962,35.2962,107904.0
2018-08-06 11:10:00,41.02,41.08,41.01,41.03,104311.0,35.3048,35.3564,35.2962,35.3134,104311.0
2018-08-06 11:20:00,41.04,41.11,41.03,41.08,80217.0,35.322,35.3822,35.3134,35.3564,80217.0
2018-08-06 11:30:00,41.08,41.17,41.07,41.14,75262.0,35.3564,35.4339,35.3478,35.4081,75262.0
2018-08-06 11:40:00,41.14,41.16,41.11,41.12,64122.0,35.4081,35.4253,35.3822,35.3908,64122.0
2018-08-06 11:50:00,41.12,41.13,41.05,41.07,67543.0,35.3908,35.3994,35.3306,35.3478,67543.0
2018-08-06 12:00:00,41.07,41.13,41.05,41.13,64448.0,35.3478,35.3994,35.3306,35.3994,64448.0
2018-08-06 12:10:00,41.12,41.13,41.08,41.09,95722.0,35.3908,35.3994,35.3564,35.365,95722.0
2018-08-06 12:20:00,41.09,41.12,41.08,41.09,138576.0,35.365,35.3908,35.3564,35.365,138576.0
2018-08-06 12:30:00,41.09,41.11,41.09,41.1,46969.0,35.365,35.3822,35.365,35.3736,46969.0
2018-08-06 12:40:00,41.1,41.1,41.08,41.08,149680.0,35.3736,35.3736,35.3564,35.3564,149680.0
2018-08-06 12:50:00,41.09,41.16,41.08,41.14,110062.0,35.365,35.4253,35.3564,35.4081,110062.0
2018-08-06 13:00:00,41.15,41.16,41.12,41.14,118997.0,35.4167,35.4253,35.3908,35.4081,118997.0
2018-08-06 13:10:00,41.14,41.16,41.13,41.14,62605.0,35.4081,35.4253,35.3994,35.4081,62605.0
2018-08-06 13:20:00,41.15,41.15,41.12,41.13,44298.0,35.4167,35.4167,35.3908,35.3994,44298.0
2018-08-06 13:30:00,41.12,41.13,41.09,41.11,81709.0,35.3908,35.3994,35.365,35.3822,81709.0
2018-08-06 13:40:00,41.11,41.11,41.08,41.09,31260.0,35.3822,35.3822,35.3564,35.365,31260.0
2018-08-06 13:50:00,41.09,41.1,41.07,41.08,46821.0,35.365,35.3736,35.3478,35.3564,46821.0
2018-08-06 14:00:00,41.09,41.09,41.05,41.07,132424.0,35.365,35.365,35.3306,35.3478,132424.0
2018-08-06 14:10:00,41.08,41.08,41.07,41.08,79037.0,35.3564,35.3564,35.3478,35.3564,79037.0
2018-08-06 14:20:00,41.08,41.09,41.06,41.06,95092.0,35.3564,35.365,35.3392,35.3392,95092.0
2018-08-06 14:30:00,41.07,41.15,41.06,41.13,344780.0,35.3478,35.4167,35.3392,35.3994,344780.0
2018-08-06 14:40:00,41.12,41.14,41.12,41.14,101604.0,35.3908,35.4081,35.3908,35.4081,101604.0
2018-08-06 14:50:00,41.14,41.14,41.11,41.12,131809.0,35.4081,35.4081,35.3822,35.3908,131809.0
2018-08-06 15:00:00,41.12,41.13,41.1,41.11,92859.0,35.3908,35.3994,35.3736,35.3822,92859.0
2018-08-06 15:10:00,41.11,41.12,41.09,41.09,158431.0,35.3822,35.3908,35.365,35.365,158431.0
2018-08-06 15:20:00,41.1,41.13,41.09,41.1,157003.0,35.3736,35.3994,35.365,35.3736,157003.0
2018-08-06 15:30:00,41.1,41.12,41.08,41.09,177757.0,35.3736,35.3908,35.3564,35.365,177757.0
2018-08-06 15:40:00,41.09,41.09,40.99,41.03,548160.0,35.365,35.365,35.279,35.3134,548160.0
2018-08-06 15:50:00,41.03,41.11,41.03,41.07,685408.0,35.3134,35.3822,35.3134,35.3478,685408.0
2018-08-07 09:30:00,41.07,41.07,40.88,41.05,302987.0,35.3478,35.3478,35.1843,35.3306,302987.0
2018-08-07 09:40:00,41.05,41.05,40.89,40.9,222322.0,35.3306,35.3306,35.1929,35.2015,222322.0
2018-08-07 09:50:00,40.9,40.96,40.84,40.94,184925.0,35.2015,35.2531,35.1499,35.2359,184925.0
2018-08-07 10:00:00,40.94,40.99,40.94,40.99,90836.0,35.2359,35.279,35.2359,35.279,90836.0
2018-08-07 10:10:00,40.98,40.99,40.87,40.89,134717.0,35.2703,35.279,35.1757,35.1929,134717.0
2018-08-07 10:20:00,40.89,40.97,40.85,40.94,446181.0,35.1929,35.2617,35.1585,35.2359,446181.0
2018-08-07 10:30:00,40.94,40.95,40.87,40.9,191151.0,35.2359,35.2445,35.1757,35.2015,191151.0
2018-08-07 10:40:00,40.9,40.93,40.89,40.91,68628.0,35.2015,35.2273,35.1929,35.2101,68628.0
2018-08-07 10:50:00,40.91,40.92,40.88,40.91,244765.0,35.2101,35.2187,35.1843,35.2101,244765.0
2018-08-07 11:00:00,40.91,40.94,40.9,40.91,76555.0,35.2101,35.2359,35.2015,35.2101,76555.0
2018-08-07 11:10:00,40.91,40.98,40.89,40.97,153544.0,35.2101,35.2703,35.1929,35.2617,153544.0
2018-08-07 11:20:00,40.97,40.99,40.91,40.93,86948.0,35.2617,35.279,35.2101,35.2273,86948.0
2018-08-07 11:30:00,40.93,41.0,40.92,40.98,51940.0,35.2273,35.2876,35.2187,35.2703,51940.0
2018-08-07 11:40:00,40.99,41.01,40.97,41.01,54301.0,35.279,35.2962,35.2617,35.2962,54301.0
2018-08-07 11:50:00,41.01,41.02,40.98,41.02,38599.0,35.2962,35.3048,35.2703,35.3048,38599.0
2018-08-07 12:00:00,41.02,41.04,41.01,41.03,50676.0,35.3048,35.322,35.2962,35.3134,50676.0
2018-08-07 12:10:00,41.03,41.04,41.02,41.03,91004.0,35.3134,35.322,35.3048,35.3134,91004.0
2018-08-07 12:20:00,41.03,41.06,41.02,41.03,73983.0,35.3134,35.3392,35.3048,35.3134,73983.0
2018-08-07 12:30:00,41.02,41.02,40.99,41.0,24893.0,35.3048,35.3048,35.279,35.2876,24893.0
2018-08-07 12:40:00,41.0,41.02,40.99,41.0,60355.0,35.2876,35.3048,35.279,35.2876,60355.0
2018-08-07 12:50:00,40.99,41.02,40.99,41.01,210397.0,35.279,35.3048,35.279,35.2962,210397.0
2018-08-07 13:00:00,41.01,41.01,40.97,41.0,92917.0,35.2962,35.2962,35.2617,35.2876,92917.0
2018-08-07 13:10:00,41.0,41.01,40.98,41.0,54932.0,35.2876,35.2962,35.2703,35.2876,54932.0
2018-08-07 13:20:00,40.99,41.0,40.96,40.97,86922.0,35.279,35.2876,35.2531,35.2617,86922.0
2018-08-07 13:30:00,40.97,41.0,40.97,40.97,40562.0,35.2617,35.2876,35.2617,35.2617,40562.0
2018-08-07 13:40:00,40.96,40.99,40.94,40.97,95273.0,35.2531,35.279,35.2359,35.2617,95273.0
2018-08-07 13:50:00,40.97,40.99,40.96,40.97,56454.0,35.2617,35.279,35.2531,35.2617,56454.0
2018-08-07 14:00:00,40.97,40.98,40.95,40.97,86022.0,35.2617,35.2703,35.2445,35.2617,86022.0
2018-08-07 14:10:00,40.97,40.99,40.96,40.98,54200.0,35.2617,35.279,35.2531,35.2703,54200.0
2018-08-07 14:20:00,40.98,41.01,40.96,41.01,136779.0,35.2703,35.2962,35.2531,35.2962,136779.0
2018-08-07 14:30:00,41.01,41.04,40.99,41.04,59223.0,35.2962,35.322,35.279,35.322,59223.0
2018-08-07 14:40:00,41.04,41.06,41.03,41.06,49718.0,35.322,35.3392,35.3134,35.3392,49718.0
2018-08-07 14:50:00,41.06,41.1,41.05,41.1,87698.0,35.3392,35.3736,35.3306,35.3736,87698.0
2018-08-07 15:00:00,41.1,41.14,41.09,41.11,266218.0,35.3736,35.4081,35.365,35.3822,266218.0
2018-08-07 15:10:00,41.11,41.11,41.08,41.11,287294.0,35.3822,35.3822,35.3564,35.3822,287294.0
2018-08-07 15:20:00,41.11,41.13,41.09,41.11,191068.0,35.3822,35.3994,35.365,35.3822,191068.0
2018-08-07 15:30:00,41.11,41.13,41.1,41.11,127368.0,35.3822,35.3994,35.3736,35.3822,127368.0
2018-08-07 15:40:00,41.11,41.16,41.1,41.16,434730.0,35.3822,35.4253,35.3736,35.4253,434730.0
2018-08-07 15:50:00,41.16,41.25,41.15,41.25,1509693.0,35.4253,35.5027,35.4167,35.5027,1509693.0
2018-08-08 09:30:00,41.56,41.74,41.45,41.7,508533.0,35.7695,35.9245,35.6749,35.89,508533.0
2018-08-08 09:40:00,41.71,41.73,41.67,41.71,156402.0,35.8986,35.9159,35.8642,35.8986,156402.0
2018-08-08 09:50:00,41.71,41.72,41.67,41.71,87966.0,35.8986,35.9072,35.8642,35.8986,87966.0
2018-08-08 10:00:00,41.71,41.74,41.69,41.7,95364.0,35.8986,35.9245,35.8814,35.89,95364.0
2018-08-08 10:10:00,41.69,41.73,41.65,41.69,142361.0,35.8814,35.9159,35.847,35.8814,142361.0
2018-08-08 10:20:00,41.69,41.77,41.67,41.77,81090.0,35.8814,35.9503,35.8642,35.9503,81090.0
2018-08-08 10:30:00,41.76,41.83,41.75,41.83,76729.0,35.9417,36.0019,35.9331,36.0019,76729.0
2018-08-08 10:40:00,41.83,41.9,41.82,41.89,122402.0,36.0019,36.0622,35.9933,36.0536,122402.0
2018-08-08 10:50:00,41.89,41.97,41.88,41.96,89422.0,36.0536,36.1224,36.045,36.1138,89422.0
2018-08-08 11:00:00,41.96,41.97,41.91,41.95,59338.0,36.1138,36.1224,36.0708,36.1052,59338.0
2018-08-08 11:10:00,41.95,41.97,41.93,41.97,61319.0,36.1052,36.1224,36.088,36.1224,61319.0
2018-08-08 11:20:00,41.97,41.98,41.91,41.92,75458.0,36.1224,36.131,36.0708,36.0794,75458.0
2018-08-08 11:30:00,41.93,41.97,41.93,41.97,35424.0,36.088,36.1224,36.088,36.1224,35424.0
2018-08-08 11:40:00,41.97,41.97,41.95,41.96,27927.0,36.1224,36.1224,36.1052,36.1138,27927.0
2018-08-08 11:50:00,41.95,42.01,41.88,41.94,313494.0,36.1052,36.1568,36.045,36.0966,313494.0
2018-08-08 12:00:00,41.94,41.96,41.91,41.94,71609.0,36.0966,36.1138,36.0708,36.0966,71609.0
2018-08-08 12:10:00,41.94,42.0,41.93,42.0,74896.0,36.0966,36.1482,36.088,36.1482,74896.0
2018-08-08 12:20:00,42.0,42.02,41.99,42.01,58356.0,36.1482,36.1654,36.1396,36.1568,58356.0
2018-08-08 12:30:00,42.01,42.06,42.0,42.04,83155.0,36.1568,36.1999,36.1482,36.1827,83155.0
2018-08-08 12:40:00,42.04,42.04,42.01,42.02,64439.0,36.1827,36.1827,36.1568,36.1654,64439.0
2018-08-08 12:50:00,42.02,42.04,41.98,42.03,38183.0,36.1654,36.1827,36.131,36.1741,38183.0
2018-08-08 13:00:00,42.03,42.06,42.02,42.04,70627.0,36.1741,36.1999,36.1654,36.1827,70627.0
2018-08-08 13:10:00,42.04,42.05,42.03,42.04,40275.0,36.1827,36.1913,36.1741,36.1827,40275.0
2018-08-08 13:20:00,42.04,42.06,42.03,42.05,48039.0,36.1827,36.1999,36.1741,36.1913,48039.0
2018-08-08 13:30:00,42.05,42.11,42.04,42.09,97032.0,36.1913,36.2429,36.1827,36.2257,97032.0
2018-08-08 13:40:00,42.09,42.1,42.06,42.08,60988.0,36.2257,36.2343,36.1999,36.2171,60988.0
2018-08-08 13:50:00,42.08,42.09,42.06,42.09,45758.0,36.2171,36.2257,36.1999,36.2257,45758.0
2018-08-08 14:00:00,42.09,42.1,42.06,42.09,35705.0,36.2257,36.2343,36.1999,36.2257,35705.0
2018-08-08 14:10:00,42.09,42.09,42.05,42.05,45337.0,36.2257,36.2257,36.1913,36.1913,45337.0
2018-08-08 14:20:00,42.05,42.09,42.04,42.07,72742.0,36.1913,36.2257,36.1827,36.2085,72742.0
2018-08-08 14:30:00,42.07,42.09,42.05,42.08,36568.0,36.2085,36.2257,36.1913,36.2171,36568.0
2018-08-08 14:40:00,42.08,42.1,42.05,42.07,71564.0,36.2171,36.2343,36.1913,36.2085,71564.0
2018-08-08 14:50:00,42.07,42.11,42.06,42.11,89286.0,36.2085,36.2429,36.1999,36.2429,89286.0
2018-08-08 15:00:00,42.11,42.11,42.06,42.08,60476.0,36.2429,36.2429,36.1999,36.2171,60476.0
2018-08-08 15:10:00,42.08,42.1,42.05,42.09,138901.0,36.2171,36.2343,36.1913,36.2257,138901.0
2018-08-08 15:20:00,42.09,42.11,42.08,42.11,96102.0,36.2257,36.2429,36.2171,36.2429,96102.0
2018-08-08 15:30:00,42.11,42.11,42.05,42.06,169394.0,36.2429,36.2429,36.1913,36.1999,169394.0
2018-08-08 15:40:00,42.05,42.08,42.0,42.01,249699.0,36.1913,36.2171,36.1482,36.1568,249699.0
2018-08-08 15:50:00,42.02,42.04,41.97,41.98,608424.0,36.1654,36.1827,36.1224,36.131,608424.0
2018-08-09 09:30:00,41.94,41.95,41.68,41.69,251684.0,36.0966,36.1052,35.8728,35.8814,251684.0
2018-08-09 09:40:00,41.69,41.78,41.68,41.72,86032.0,35.8814,35.9589,35.8728,35.9072,86032.0
2018-08-09 09:50:00,41.72,41.77,41.71,41.72,59304.0,35.9072,35.9503,35.8986,35.9072,59304.0
2018-08-09 10:00:00,41.72,41.8,41.71,41.78,140813.0,35.9072,35.9761,35.8986,35.9589,140813.0
2018-08-09 10:10:00,41.77,41.79,41.75,41.77,66643.0,35.9503,35.9675,35.9331,35.9503,66643.0
2018-08-09 10:20:00,41.77,41.79,41.75,41.77,51298.0,35.9503,35.9675,35.9331,35.9503,51298.0
2018-08-09 10:30:00,41.76,41.81,41.76,41.77,74940.0,35.9417,35.9847,35.9417,35.9503,74940.0
2018-08-09 10:40:00,41.77,41.81,41.75,41.77,70000.0,35.9503,35.9847,35.9331,35.9503,70000.0
2018-08-09 10:50:00,41.77,41.79,41.73,41.75,112444.0,35.9503,35.9675,35.9159,35.9331,112444.0
2018-08-09 11:00:00,41.75,41.78,41.73,41.73,66278.0,35.9331,35.9589,35.9159,35.9159,66278.0
2018-08-09 11:10:00,41.73,41.77,41.72,41.75,59586.0,35.9159,35.9503,35.9072,35.9331,59586.0
2018-08-09 11:20:00,41.75,41.82,41.75,41.82,92120.0,35.9331,35.9933,35.9331,35.9933,92120.0
2018-08-09 11:30:00,41.82,41.83,41.79,41.79,39584.0,35.9933,36.0019,35.9675,35.9675,39584.0
2018-08-09 11:40:00,41.8,41.83,41.76,41.77,59203.0,35.9761,36.0019,35.9417,35.9503,59203.0
2018-08-09 11:50:00,41.77,41.8,41.76,41.79,45338.0,35.9503,35.9761,35.9417,35.9675,45338.0
2018-08-09 12:00:00,41.79,41.82,41.79,41.81,33310.0,35.9675,35.9933,35.9675,35.9847,33310.0
2018-08-09 12:10:00,41.8,41.82,41.79,41.81,41399.0,35.9761,35.9933,35.9675,35.9847,41399.0
2018-08-09 12:20:00,41.81,41.85,41.81,41.84,27145.0,35.9847,36.0191,35.9847,36.0105,27145.0
2018-08-09 12:30:00,41.84,41.85,41.82,41.85,45474.0,36.0105,36.0191,35.9933,36.0191,45474.0
2018-08-09 12:40:00,41.84,41.86,41.81,41.82,42438.0,36.0105,36.0277,35.9847,35.9933,42438.0
2018-08-09 12:50:00,41.82,41.83,41.81,41.82,51434.0,35.9933,36.0019,35.9847,35.9933,51434.0
2018-08-09 13:00:00,41.82,41.82,41.78,41.79,103716.0,35.9933,35.9933,35.9589,35.9675,103716.0
2018-08-09 13:10:00,41.79,41.84,41.78,41.83,102836.0,35.9675,36.0105,35.9589,36.0019,102836.0
2018-08-09 13:20:00,41.84,41.85,41.83,41.84,29719.0,36.0105,36.0191,36.0019,36.0105,29719.0
2018-08-09 13:30:00,41.85,41.86,41.83,41.86,36282.0,36.0191,36.0277,36.0019,36.0277,36282.0
2018-08-09 13:40:00,41.86,41.87,41.84,41.86,25514.0,36.0277,36.0363,36.0105,36.0277,25514.0
2018-08-09 13:50:00,41.86,41.88,41.84,41.87,33303.0,36.0277,36.045,36.0105,36.0363,33303.0
2018-08-09 14:00:00,41.87,41.87,41.84,41.85,36993.0,36.0363,36.0363,36.0105,36.0191,36993.0
2018-08-09 14:10:00,41.84,41.85,41.8,41.81,55022.0,36.0105,36.0191,35.9761,35.9847,55022.0
2018-08-09 14:20:00,41.82,41.86,41.81,41.84,127244.0,35.9933,36.0277,35.9847,36.0105,127244.0
2018-08-09 14:30:00,41.84,41.89,41.83,41.88,33684.0,36.0105,36.0536,36.0019,36.045,33684.0
2018-08-09 14:40:00,41.88,41.9,41.86,41.87,132748.0,36.045,36.0622,36.0277,36.0363,132748.0
2018-08-09 14:50:00,41.86,41.89,41.84,41.86,129216.0,36.0277,36.0536,36.0105,36.0277,129216.0
2018-08-09 15:00:00,41.86,41.86,41.83,41.84,81066.0,36.0277,36.0277,36.0019,36.0105,81066.0
2018-08-09 15:10:00,41.84,41.88,41.83,41.88,127761.0,36.0105,36.045,36.0019,36.045,127761.0
2018-08-09 15:20:00,41.88,41.88,41.84,41.85,105105.0,36.045,36.045,36.0105,36.0191,105105.0
2018-08-09 15:30:00,41.84,41.86,41.83,41.84,253145.0,36.0105,36.0277,36.0019,36.0105,253145.0
2018-08-09 15:40:00,41.85,41.87,41.82,41.86,280450.0,36.0191,36.0363,35.9933,36.0277,280450.0
2018-08-09 15:50:00,41.86,41.88,41.82,41.85,784056.0,36.0277,36.045,35.9933,36.0191,784056.0
2018-08-10 09:30:00,41.3,41.3,41.04,41.09,546106.0,35.5458,35.5458,35.322,35.365,546106.0
2018-08-10 09:40:00,41.08,41.15,41.01,41.12,369632.0,35.3564,35.4167,35.2962,35.3908,369632.0
2018-08-10 09:50:00,41.12,41.16,40.97,40.99,226785.0,35.3908,35.4253,35.2617,35.279,226785.0
2018-08-10 10:00:00,40.98,41.03,40.91,41.0,260992.0,35.2703,35.3134,35.2101,35.2876,260992.0
2018-08-10 10:10:00,41.0,41.12,40.99,41.05,178464.0,35.2876,35.3908,35.279,35.3306,178464.0
2018-08-10 10:20:00,41.05,41.09,40.99,41.0,223419.0,35.3306,35.365,35.279,35.2876,223419.0
2018-08-10 10:30:00,41.0,41.1,40.99,41.02,224922.0,35.2876,35.3736,35.279,35.3048,224922.0
2018-08-10 10:40:00,41.02,41.06,40.98,41.01,106302.0,35.3048,35.3392,35.2703,35.2962,106302.0
2018-08-10 10:50:00,41.01,41.12,40.99,41.09,119832.0,35.2962,35.3908,35.279,35.365,119832.0
2018-08-10 11:00:00,41.09,41.14,41.06,41.1,69506.0,35.365,35.4081,35.3392,35.3736,69506.0
2018-08-10 11:10:00,41.09,41.09,41.01,41.03,88752.0,35.365,35.365,35.2962,35.3134,88752.0
2018-08-10 11:20:00,41.03,41.09,41.02,41.02,128319.0,35.3134,35.365,35.3048,35.3048,128319.0
2018-08-10 11:30:00,41.03,41.06,41.02,41.04,94476.0,35.3134,35.3392,35.3048,35.322,94476.0
2018-08-10 11:40:00,41.04,41.04,40.95,40.97,205599.0,35.322,35.322,35.2445,35.2617,205599.0
2018-08-10 11:50:00,40.97,40.97,40.91,40.92,143657.0,35.2617,35.2617,35.2101,35.2187,143657.0
2018-08-10 12:00:00,40.92,40.92,40.86,40.87,134012.0,35.2187,35.2187,35.1671,35.1757,134012.0
2018-08-10 12:10:00,40.87,40.9,40.83,40.83,124552.0,35.1757,35.2015,35.1412,35.1412,124552.0
2018-08-10 12:20:00,40.83,40.84,40.8,40.83,172534.0,35.1412,35.1499,35.1154,35.1412,172534.0
2018-08-10 12:30:00,40.83,40.94,40.83,40.92,159215.0,35.1412,35.2359,35.1412,35.2187,159215.0
2018-08-10 12:40:00,40.91,40.93,40.88,40.91,112686.0,35.2101,35.2273,35.1843,35.2101,112686.0
2018-08-10 12:50:00,40.89,40.91,40.87,40.88,84039.0,35.1929,35.2101,35.1757,35.1843,84039.0
2018-08-10 13:00:00,40.88,40.88,40.84,40.87,155108.0,35.1843,35.1843,35.1499,35.1757,155108.0
2018-08-10 13:10:00,40.87,40.91,40.86,40.87,92362.0,35.1757,35.2101,35.1671,35.1757,92362.0
2018-08-10 13:20:00,40.87,40.91,40.84,40.91,103947.0,35.1757,35.2101,35.1499,35.2101,103947.0
2018-08-10 13:30:00,40.9,40.91,40.87,40.88,55254.0,35.2015,35.2101,35.1757,35.1843,55254.0
2018-08-10 13:40:00,40.88,40.89,40.81,40.82,63275.0,35.1843,35.1929,35.124,35.1326,63275.0
2018-08-10 13:50:00,40.82,40.83,40.79,40.83,108821.0,35.1326,35.1412,35.1068,35.1412,108821.0
2018-08-10 14:00:00,40.83,40.84,40.79,40.83,107006.0,35.1412,35.1499,35.1068,35.1412,107006.0
2018-08-10 14:10:00,40.84,40.89,40.83,40.87,126492.0,35.1499,35.1929,35.1412,35.1757,126492.0
2018-08-10 14:20:00,40.87,40.87,40.81,40.82,76406.0,35.1757,35.1757,35.124,35.1326,76406.0
2018-08-10 14:30:00,40.81,40.85,40.8,40.81,82771.0,35.124,35.1585,35.1154,35.124,82771.0
2018-08-10 14:40:00,40.82,40.84,40.79,40.83,112923.0,35.1326,35.1499,35.1068,35.1412,112923.0
2018-08-10 14:50:00,40.84,40.91,40.83,40.87,150422.0,35.1499,35.2101,35.1412,35.1757,150422.0
2018-08-10 15:00:00,40.87,40.89,40.84,40.85,121784.0,35.1757,35.1929,35.1499,35.1585,121784.0
2018-08-10 15:10:00,40.85,40.95,40.85,40.95,116559.0,35.1585,35.2445,35.1585,35.2445,116559.0
2018-08-10 15:20:00,40.95,41.02,40.95,40.98,116690.0,35.2445,35.3048,35.2445,35.2703,116690.0
2018-08-10 15:30:00,40.99,41.02,40.97,40.98,94950.0,35.279,35.3048,35.2617,35.2703,94950.0
2018-08-10 15:40:00,40.98,41.01,40.95,40.99,174042.0,35.2703,35.2962,35.2445,35.279,174042.0
2018-08-10 15:50:00,40.99,41.04,40.96,41.03,281452.0,35.279,35.322,35.2531,35.3134,281452.0
2018-08-13 09:30:00,40.69,40.7,40.47,40.58,509423.0,35.0208,35.0294,34.8314,34.9261,509423.0
2018-08-13 09:40:00,40.58,40.71,40.57,40.68,221137.0,34.9261,35.038,34.9175,35.0121,221137.0
2018-08-13 09:50:00,40.69,40.8,40.66,40.8,315648.0,35.0208,35.1154,34.9949,35.1154,315648.0
2018-08-13 10:00:00,40.8,40.96,40.79,40.93,588796.0,35.1154,35.2531,35.1068,35.2273,588796.0
2018-08-13 10:10:00,40.92,40.96,40.92,40.93,110006.0,35.2187,35.2531,35.2187,35.2273,110006.0
2018-08-13 10:20:00,40.93,40.97,40.93,40.96,139073.0,35.2273,35.2617,35.2273,35.2531,139073.0
2018-08-13 10:30:00,40.96,40.99,40.93,40.93,125961.0,35.2531,35.279,35.2273,35.2273,125961.0
2018-08-13 10:40:00,40.93,40.95,40.88,40.89,132555.0,35.2273,35.2445,35.1843,35.1929,132555.0
2018-08-13 10:50:00,40.88,40.89,40.84,40.85,90439.0,35.1843,35.1929,35.1499,35.1585,90439.0
2018-08-13 11:00:00,40.85,40.88,40.82,40.83,101884.0,35.1585,35.1843,35.1326,35.1412,101884.0
2018-08-13 11:10:00,40.83,40.83,40.75,40.76,93150.0,35.1412,35.1412,35.0724,35.081,93150.0
2018-08-13 11:20:00,40.76,40.78,40.7,40.7,197169.0,35.081,35.0982,35.0294,35.0294,197169.0
2018-08-13 11:30:00,40.7,40.75,40.69,40.73,155594.0,35.0294,35.0724,35.0208,35.0552,155594.0
2018-08-13 11:40:00,40.73,40.77,40.69,40.75,155988.0,35.0552,35.0896,35.0208,35.0724,155988.0
2018-08-13 11:50:00,40.75,40.75,40.67,40.68,174432.0,35.0724,35.0724,35.0035,35.0121,174432.0
2018-08-13 12:00:00,40.68,40.71,40.63,40.68,228224.0,35.0121,35.038,34.9691,35.0121,228224.0
2018-08-13 12:10:00,40.68,40.69,40.64,40.64,142185.0,35.0121,35.0208,34.9777,34.9777,142185.0
2018-08-13 12:20:00,40.65,40.65,40.57,40.59,110134.0,34.9863,34.9863,34.9175,34.9347,110134.0
2018-08-13 12:30:00,40.59,40.67,40.57,40.66,223734.0,34.9347,35.0035,34.9175,34.9949,223734.0
2018-08-13 12:40:00,40.66,40.67,40.63,40.64,76201.0,34.9949,35.0035,34.9691,34.9777,76201.0
2018-08-13 12:50:00,40.64,40.7,40.62,40.69,153257.0,34.9777,35.0294,34.9605,35.0208,153257.0
2018-08-13 13:00:00,40.68,40.69,40.64,40.66,55764.0,35.0121,35.0208,34.9777,34.9949,55764.0
2018-08-13 13:10:00,40.67,40.74,40.66,40.73,111951.0,35.0035,35.0638,34.9949,35.0552,111951.0
2018-08-13 13:20:00,40.74,40.79,40.72,40.79,42657.0,35.0638,35.1068,35.0466,35.1068,42657.0
2018-08-13 13:30:00,40.79,40.82,40.77,40.77,72182.0,35.1068,35.1326,35.0896,35.0896,72182.0
2018-08-13 13:40:00,40.78,40.78,40.75,40.77,58762.0,35.0982,35.0982,35.0724,35.0896,58762.0
2018-08-13 13:50:00,40.77,40.78,40.75,40.76,66204.0,35.0896,35.0982,35.0724,35.081,66204.0
2018-08-13 14:00:00,40.76,40.8,40.75,40.8,69529.0,35.081,35.1154,35.0724,35.1154,69529.0
2018-08-13 14:10:00,40.8,40.8,40.78,40.8,57625.0,35.1154,35.1154,35.0982,35.1154,57625.0
2018-08-13 14:20:00,40.8,40.82,40.79,40.82,97447.0,35.1154,35.1326,35.1068,35.1326,97447.0
2018-08-13 14:30:00,40.82,40.83,40.78,40.79,95828.0,35.1326,35.1412,35.0982,35.1068,95828.0
2018-08-13 14:40:00,40.79,40.8,40.77,40.77,52892.0,35.1068,35.1154,35.0896,35.0896,52892.0
2018-08-13 14:50:00,40.76,40.77,40.72,40.74,67173.0,35.081,35.0896,35.0466,35.0638,67173.0
2018-08-13 15:00:00,40.75,40.76,40.72,40.75,76259.0,35.0724,35.081,35.0466,35.0724,76259.0
2018-08-13 15:10:00,40.75,40.79,40.75,40.78,55950.0,35.0724,35.1068,35.0724,35.0982,55950.0
2018-08-13 15:20:00,40.78,40.79,40.75,40.75,95905.0,35.0982,35.1068,35.0724,35.0724,95905.0
2018-08-13 15:30:00,40.75,40.76,40.71,40.76,222163.0,35.0724,35.081,35.038,35.081,222163.0
2018-08-13 15:40:00,40.76,40.77,40.72,40.75,263779.0,35.081,35.0896,35.0466,35.0724,263779.0
2018-08-13 15:50:00,40.75,40.76,40.71,40.71,436959.0,35.0724,35.081,35.038,35.038,436959.0
2018-08-14 09:30:00,41.0,41.19,40.96,41.09,374361.0,35.2876,35.4511,35.2531,35.365,374361.0
2018-08-14 09:40:00,41.08,41.09,40.95,40.95,367831.0,35.3564,35.365,35.2445,35.2445,367831.0
2018-08-14 09:50:00,40.96,41.0,40.93,40.99,125143.0,35.2531,35.2876,35.2273,35.279,125143.0
2018-08-14 10:00:00,40.98,41.0,40.89,40.91,165470.0,35.2703,35.2876,35.1929,35.2101,165470.0
2018-08-14 10:10:00,40.91,40.99,40.89,40.96,67065.0,35.2101,35.279,35.1929,35.2531,67065.0
2018-08-14 10:20:00,40.97,41.0,40.94,40.99,86353.0,35.2617,35.2876,35.2359,35.279,86353.0
2018-08-14 10:30:00,41.0,41.08,40.95,41.07,116025.0,35.2876,35.3564,35.2445,35.3478,116025.0
2018-08-14 10:40:00,41.06,41.07,40.98,41.01,95857.0,35.3392,35.3478,35.2703,35.2962,95857.0
2018-08-14 10:50:00,41.01,41.05,40.99,41.01,109320.0,35.2962,35.3306,35.279,35.2962,109320.0
2018-08-14 11:00:00,41.01,41.01,40.95,40.95,77441.0,35.2962,35.2962,35.2445,35.2445,77441.0
2018-08-14 11:10:00,40.96,40.99,40.89,40.89,116706.0,35.2531,35.279,35.1929,35.1929,116706.0
2018-08-14 11:20:00,40.9,40.99,40.89,40.95,81367.0,35.2015,35.279,35.1929,35.2445,81367.0
2018-08-14 11:30:00,40.95,40.97,40.93,40.95,77162.0,35.2445,35.2617,35.2273,35.2445,77162.0
2018-08-14 11:40:00,40.95,41.04,40.95,41.02,131853.0,35.2445,35.322,35.2445,35.3048,131853.0
2018-08-14 11:50:00,41.02,41.02,40.93,40.95,74155.0,35.3048,35.3048,35.2273,35.2445,74155.0
2018-08-14 12:00:00,40.95,40.96,40.93,40.94,53619.0,35.2445,35.2531,35.2273,35.2359,53619.0
2018-08-14 12:10:00,40.93,40.94,40.91,40.93,42227.0,35.2273,35.2359,35.2101,35.2273,42227.0
2018-08-14 12:20:00,40.92,40.99,40.9,40.98,76969.0,35.2187,35.279,35.2015,35.2703,76969.0
2018-08-14 12:30:00,40.98,41.03,40.97,41.01,139026.0,35.2703,35.3134,35.2617,35.2962,139026.0
2018-08-14 12:40:00,41.01,41.02,40.96,40.97,76303.0,35.2962,35.3048,35.2531,35.2617,76303.0
2018-08-14 12:50:00,40.97,40.97,40.9,40.91,74724.0,35.2617,35.2617,35.2015,35.2101,74724.0
2018-08-14 13:00:00,40.91,40.94,40.87,40.9,52033.0,35.2101,35.2359,35.1757,35.2015,52033.0
2018-08-14 13:10:00,40.91,40.92,40.88,40.9,34799.0,35.2101,35.2187,35.1843,35.2015,34799.0
2018-08-14 13:20:00,40.89,40.91,40.88,40.9,57684.0,35.1929,35.2101,35.1843,35.2015,57684.0
2018-08-14 13:30:00,40.9,40.95,40.87,40.95,80496.0,35.2015,35.2445,35.1757,35.2445,80496.0
2018-08-14 13:40:00,40.95,40.97,40.93,40.96,75402.0,35.2445,35.2617,35.2273,35.2531,75402.0
2018-08-14 13:50:00,40.96,40.99,40.94,40.99,87911.0,35.2531,35.279,35.2359,35.279,87911.0
2018-08-14 14:00:00,40.98,41.03,40.94,40.95,79260.0,35.2703,35.3134,35.2359,35.2445,79260.0
2018-08-14 14:10:00,40.94,40.97,40.92,40.96,106638.0,35.2359,35.2617,35.2187,35.2531,106638.0
2018-08-14 14:20:00,40.96,40.96,40.91,40.93,76005.0,35.2531,35.2531,35.2101,35.2273,76005.0
2018-08-14 14:30:00,40.93,40.96,40.92,40.96,68955.0,35.2273,35.2531,35.2187,35.2531,68955.0
2018-08-14 14:40:00,40.96,40.97,40.92,40.93,131891.0,35.2531,35.2617,35.2187,35.2273,131891.0
2018-08-14 14:50:00,40.93,40.95,40.92,40.95,63338.0,35.2273,35.2445,35.2187,35.2445,63338.0
2018-08-14 15:00:00,40.95,40.97,40.94,40.96,148835.0,35.2445,35.2617,35.2359,35.2531,148835.0
2018-08-14 15:10:00,40.96,40.99,40.95,40.96,179192.0,35.2531,35.279,35.2445,35.2531,179192.0
2018-08-14 15:20:00,40.96,40.98,40.94,40.95,208989.0,35.2531,35.2703,35.2359,35.2445,208989.0
2018-08-14 15:30:00,40.96,40.96,40.92,40.95,113127.0,35.2531,35.2531,35.2187,35.2445,113127.0
2018-08-14 15:40:00,40.94,40.95,40.92,40.93,188445.0,35.2359,35.2445,35.2187,35.2273,188445.0
2018-08-14 15:50:00,40.93,40.95,40.9,40.91,427699.0,35.2273,35.2445,35.2015,35.2101,427699.0
2018-08-15 09:30:00,40.45,40.46,40.26,40.38,485377.0,34.8142,34.8228,34.6507,34.7539,485377.0
2018-08-15 09:40:00,40.37,40.43,40.32,40.39,203878.0,34.7453,34.797,34.7023,34.7626,203878.0
2018-08-15 09:50:00,40.39,40.42,40.31,40.33,204782.0,34.7626,34.7884,34.6937,34.7109,204782.0
2018-08-15 10:00:00,40.32,40.35,40.22,40.32,193431.0,34.7023,34.7281,34.6162,34.7023,193431.0
2018-08-15 10:10:00,40.32,40.36,40.28,40.3,214215.0,34.7023,34.7367,34.6679,34.6851,214215.0
2018-08-15 10:20:00,40.3,40.32,40.25,40.27,95911.0,34.6851,34.7023,34.6421,34.6593,95911.0
2018-08-15 10:30:00,40.28,40.38,40.23,40.36,195127.0,34.6679,34.7539,34.6248,34.7367,195127.0
2018-08-15 10:40:00,40.36,40.36,40.24,40.27,158511.0,34.7367,34.7367,34.6334,34.6593,158511.0
2018-08-15 10:50:00,40.27,40.27,40.14,40.15,105869.0,34.6593,34.6593,34.5474,34.556,105869.0
2018-08-15 11:00:00,40.15,40.28,40.14,40.28,124962.0,34.556,34.6679,34.5474,34.6679,124962.0
2018-08-15 11:10:00,40.29,40.32,40.11,40.19,263347.0,34.6765,34.7023,34.5216,34.5904,263347.0
2018-08-15 11:20:00,40.19,40.28,40.18,40.24,100126.0,34.5904,34.6679,34.5818,34.6334,100126.0
2018-08-15 11:30:00,40.25,40.3,40.23,40.24,93752.0,34.6421,34.6851,34.6248,34.6334,93752.0
2018-08-15 11:40:00,40.25,40.31,40.22,40.31,103715.0,34.6421,34.6937,34.6162,34.6937,103715.0
2018-08-15 11:50:00,40.3,40.31,40.23,40.25,66890.0,34.6851,34.6937,34.6248,34.6421,66890.0
2018-08-15 12:00:00,40.25,40.29,40.22,40.29,86076.0,34.6421,34.6765,34.6162,34.6765,86076.0
2018-08-15 12:10:00,40.28,40.4,40.27,40.35,61430.0,34.6679,34.7712,34.6593,34.7281,61430.0
2018-08-15 12:20:00,40.36,40.36,40.27,40.3,92886.0,34.7367,34.7367,34.6593,34.6851,92886.0
2018-08-15 12:30:00,40.31,40.37,40.3,40.36,67864.0,34.6937,34.7453,34.6851,34.7367,67864.0
2018-08-15 12:40:00,40.37,40.38,40.33,40.33,79487.0,34.7453,34.7539,34.7109,34.7109,79487.0
2018-08-15 12:50:00,40.33,40.36,40.32,40.34,89881.0,34.7109,34.7367,34.7023,34.7195,89881.0
2018-08-15 13:00:00,40.35,40.39,40.33,40.34,86070.0,34.7281,34.7626,34.7109,34.7195,86070.0
2018-08-15 13:10:00,40.34,40.36,40.3,40.32,54759.0,34.7195,34.7367,34.6851,34.7023,54759.0
2018-08-15 13:20:00,40.31,40.34,40.29,40.33,76528.0,34.6937,34.7195,34.6765,34.7109,76528.0
2018-08-15 13:30:00,40.33,40.35,40.31,40.33,44877.0,34.7109,34.7281,34.6937,34.7109,44877.0
2018-08-15 13:40:00,40.33,40.41,40.33,40.38,92665.0,34.7109,34.7798,34.7109,34.7539,92665.0
2018-08-15 13:50:00,40.39,40.42,40.37,40.4,46568.0,34.7626,34.7884,34.7453,34.7712,46568.0
2018-08-15 14:00:00,40.4,40.43,40.33,40.33,73942.0,34.7712,34.797,34.7109,34.7109,73942.0
2018-08-15 14:10:00,40.34,40.4,40.31,40.39,53563.0,34.7195,34.7712,34.6937,34.7626,53563.0
2018-08-15 14:20:00,40.39,40.43,40.35,40.35,50822.0,34.7626,34.797,34.7281,34.7281,50822.0
2018-08-15 14:30:00,40.35,40.4,40.35,40.37,86442.0,34.7281,34.7712,34.7281,34.7453,86442.0
2018-08-15 14:40:00,40.37,40.38,40.33,40.35,44615.0,34.7453,34.7539,34.7109,34.7281,44615.0
2018-08-15 14:50:00,40.34,40.41,40.33,40.41,49152.0,34.7195,34.7798,34.7109,34.7798,49152.0
2018-08-15 15:00:00,40.41,40.5,40.41,40.48,94118.0,34.7798,34.8572,34.7798,34.84,94118.0
2018-08-15 15:10:00,40.48,40.54,40.45,40.47,144749.0,34.84,34.8917,34.8142,34.8314,144749.0
2018-08-15 15:20:00,40.47,40.51,40.46,40.5,122236.0,34.8314,34.8658,34.8228,34.8572,122236.0
2018-08-15 15:30:00,40.5,40.55,40.48,40.49,238295.0,34.8572,34.9003,34.84,34.8486,238295.0
2018-08-15 15:40:00,40.49,40.55,40.48,40.51,223114.0,34.8486,34.9003,34.84,34.8658,223114.0
2018-08-15 15:50:00,40.5,40.5,40.44,40.45,546942.0,34.8572,34.8572,34.8056,34.8142,546942.0
2018-08-16 09:30:00,40.45,40.66,40.44,40.46,287338.0,34.8142,34.9949,34.8056,34.8228,287338.0
2018-08-16 09:40:00,40.46,40.59,40.45,40.58,108416.0,34.8228,34.9347,34.8142,34.9261,108416.0
2018-08-16 09:50:00,40.58,40.61,40.5,40.51,50762.0,34.9261,34.9519,34.8572,34.8658,50762.0
2018-08-16 10:00:00,40.51,40.62,40.51,40.59,74863.0,34.8658,34.9605,34.8658,34.9347,74863.0
2018-08-16 10:10:00,40.59,40.63,40.56,40.61,74733.0,34.9347,34.9691,34.9089,34.9519,74733.0
2018-08-16 10:20:00,40.61,40.62,40.54,40.57,78615.0,34.9519,34.9605,34.8917,34.9175,78615.0
2018-08-16 10:30:00,40.57,40.6,40.56,40.58,91511.0,34.9175,34.9433,34.9089,34.9261,91511.0
2018-08-16 10:40:00,40.58,40.6,40.54,40.58,85978.0,34.9261,34.9433,34.8917,34.9261,85978.0
2018-08-16 10:50:00,40.58,40.59,40.53,40.55,54468.0,34.9261,34.9347,34.883,34.9003,54468.0
2018-08-16 11:00:00,40.55,40.59,40.54,40.59,53732.0,34.9003,34.9347,34.8917,34.9347,53732.0
2018-08-16 11:10:00,40.59,40.62,40.57,40.58,100915.0,34.9347,34.9605,34.9175,34.9261,100915.0
2018-08-16 11:20:00,40.58,40.6,40.57,40.6,46698.0,34.9261,34.9433,34.9175,34.9433,46698.0
2018-08-16 11:30:00,40.59,40.6,40.57,40.6,118302.0,34.9347,34.9433,34.9175,34.9433,118302.0
2018-08-16 11:40:00,40.59,40.64,40.56,40.63,120263.0,34.9347,34.9777,34.9089,34.9691,120263.0
2018-08-16 11:50:00,40.63,40.67,40.6,40.66,163598.0,34.9691,35.0035,34.9433,34.9949,163598.0
2018-08-16 12:00:00,40.66,40.7,40.66,40.7,144068.0,34.9949,35.0294,34.9949,35.0294,144068.0
2018-08-16 12:10:00,40.7,40.73,40.67,40.72,222789.0,35.0294,35.0552,35.0035,35.0466,222789.0
2018-08-16 12:20:00,40.72,40.72,40.65,40.66,168646.0,35.0466,35.0466,34.9863,34.9949,168646.0
2018-08-16 12:30:00,40.66,40.66,40.6,40.62,41169.0,34.9949,34.9949,34.9433,34.9605,41169.0
2018-08-16 12:40:00,40.61,40.62,40.57,40.58,82728.0,34.9519,34.9605,34.9175,34.9261,82728.0
2018-08-16 12:50:00,40.58,40.64,40.57,40.63,57026.0,34.9261,34.9777,34.9175,34.9691,57026.0
2018-08-16 13:00:00,40.63,40.64,40.61,40.63,65649.0,34.9691,34.9777,34.9519,34.9691,65649.0
2018-08-16 13:10:00,40.63,40.64,40.61,40.64,62485.0,34.9691,34.9777,34.9519,34.9777,62485.0
2018-08-16 13:20:00,40.64,40.66,40.62,40.62,42174.0,34.9777,34.9949,34.9605,34.9605,42174.0
2018-08-16 13:30:00,40.62,40.63,40.6,40.63,28961.0,34.9605,34.9691,34.9433,34.9691,28961.0
2018-08-16 13:40:00,40.63,40.63,40.58,40.58,58706.0,34.9691,34.9691,34.9261,34.9261,58706.0
2018-08-16 13:50:00,40.58,40.59,40.54,40.54,56840.0,34.9261,34.9347,34.8917,34.8917,56840.0
2018-08-16 14:00:00,40.54,40.56,40.52,40.52,96828.0,34.8917,34.9089,34.8744,34.8744,96828.0
2018-08-16 14:10:00,40.53,40.53,40.47,40.48,158075.0,34.883,34.883,34.8314,34.84,158075.0
2018-08-16 14:20:00,40.48,40.49,40.42,40.43,101055.0,34.84,34.8486,34.7884,34.797,101055.0
2018-08-16 14:30:00,40.42,40.45,40.4,40.42,119040.0,34.7884,34.8142,34.7712,34.7884,119040.0
2018-08-16 14:40:00,40.42,40.43,40.4,40.42,109596.0,34.7884,34.797,34.7712,34.7884,109596.0
2018-08-16 14:50:00,40.42,40.48,40.42,40.46,151051.0,34.7884,34.84,34.7884,34.8228,151051.0
2018-08-16 15:00:00,40.47,40.48,40.46,40.48,35948.0,34.8314,34.84,34.8228,34.84,35948.0
2018-08-16 15:10:00,40.48,40.49,40.46,40.47,57480.0,34.84,34.8486,34.8228,34.8314,57480.0
2018-08-16 15:20:00,40.46,40.48,40.46,40.47,62843.0,34.8228,34.84,34.8228,34.8314,62843.0
2018-08-16 15:30:00,40.47,40.47,40.44,40.44,85383.0,34.8314,34.8314,34.8056,34.8056,85383.0
2018-08-16 15:40:00,40.44,40.46,40.42,40.45,208034.0,34.8056,34.8228,34.7884,34.8142,208034.0
2018-08-16 15:50:00,40.44,40.45,40.37,40.42,456731.0,34.8056,34.8142,34.7453,34.7884,456731.0
2018-08-17 09:30:00,40.19,40.22,39.94,40.19,494771.0,34.5904,34.6162,34.3752,34.5904,494771.0
2018-08-17 09:40:00,40.19,40.2,40.07,40.12,245690.0,34.5904,34.599,34.4871,34.5302,245690.0
2018-08-17 09:50:00,40.12,40.14,40.01,40.03,281804.0,34.5302,34.5474,34.4355,34.4527,281804.0
2018-08-17 10:00:00,40.03,40.09,39.97,39.97,185954.0,34.4527,34.5043,34.4011,34.4011,185954.0
2018-08-17 10:10:00,39.97,39.99,39.87,39.9,299917.0,34.4011,34.4183,34.315,34.3408,299917.0
2018-08-17 10:20:00,39.9,39.91,39.79,39.85,231703.0,34.3408,34.3494,34.2461,34.2978,231703.0
2018-08-17 10:30:00,39.85,39.9,39.79,39.88,168434.0,34.2978,34.3408,34.2461,34.3236,168434.0
2018-08-17 10:40:00,39.88,39.91,39.84,39.86,193214.0,34.3236,34.3494,34.2892,34.3064,193214.0
2018-08-17 10:50:00,39.85,39.91,39.83,39.91,142071.0,34.2978,34.3494,34.2806,34.3494,142071.0
2018-08-17 11:00:00,39.9,39.94,39.86,39.89,187780.0,34.3408,34.3752,34.3064,34.3322,187780.0
2018-08-17 11:10:00,39.9,39.99,39.83,39.98,137858.0,34.3408,34.4183,34.2806,34.4097,137858.0
2018-08-17 11:20:00,39.99,40.0,39.95,40.0,85563.0,34.4183,34.4269,34.3839,34.4269,85563.0
2018-08-17 11:30:00,40.0,40.04,39.97,39.98,229954.0,34.4269,34.4613,34.4011,34.4097,229954.0
2018-08-17 11:40:00,39.98,40.05,39.98,39.99,92532.0,34.4097,34.4699,34.4097,34.4183,92532.0
2018-08-17 11:50:00,39.98,40.1,39.97,40.08,99048.0,34.4097,34.513,34.4011,34.4957,99048.0
2018-08-17 12:00:00,40.07,40.08,39.96,40.01,157838.0,34.4871,34.4957,34.3925,34.4355,157838.0
2018-08-17 12:10:00,40.0,40.03,39.98,40.01,167817.0,34.4269,34.4527,34.4097,34.4355,167817.0
2018-08-17 12:20:00,40.01,40.02,39.99,40.0,130841.0,34.4355,34.4441,34.4183,34.4269,130841.0
2018-08-17 12:30:00,40.0,40.01,39.94,39.94,123326.0,34.4269,34.4355,34.3752,34.3752,123326.0
2018-08-17 12:40:00,39.94,39.96,39.93,39.94,71095.0,34.3752,34.3925,34.3666,34.3752,71095.0
2018-08-17 12:50:00,39.95,39.96,39.92,39.93,73377.0,34.3839,34.3925,34.358,34.3666,73377.0
2018-08-17 13:00:00,39.94,39.98,39.93,39.98,81617.0,34.3752,34.4097,34.3666,34.4097,81617.0
2018-08-17 13:10:00,39.97,40.02,39.96,40.0,82116.0,34.4011,34.4441,34.3925,34.4269,82116.0
2018-08-17 13:20:00,40.01,40.01,39.89,39.9,79145.0,34.4355,34.4355,34.3322,34.3408,79145.0
2018-08-17 13:30:00,39.91,39.96,39.91,39.94,74579.0,34.3494,34.3925,34.3494,34.3752,74579.0
2018-08-17 13:40:00,39.95,39.96,39.92,39.93,59743.0,34.3839,34.3925,34.358,34.3666,59743.0
2018-08-17 13:50:00,39.93,39.99,39.92,39.98,59169.0,34.3666,34.4183,34.358,34.4097,59169.0
2018-08-17 14:00:00,39.98,40.12,39.97,40.06,135878.0,34.4097,34.5302,34.4011,34.4785,135878.0
2018-08-17 14:10:00,40.07,40.11,40.04,40.1,155087.0,34.4871,34.5216,34.4613,34.513,155087.0
2018-08-17 14:20:00,40.1,40.15,40.09,40.13,243858.0,34.513,34.556,34.5043,34.5388,243858.0
2018-08-17 14:30:00,40.12,40.14,40.04,40.06,180802.0,34.5302,34.5474,34.4613,34.4785,180802.0
2018-08-17 14:40:00,40.05,40.12,40.05,40.09,102556.0,34.4699,34.5302,34.4699,34.5043,102556.0
2018-08-17 14:50:00,40.09,40.17,40.08,40.14,166342.0,34.5043,34.5732,34.4957,34.5474,166342.0
2018-08-17 15:00:00,40.14,40.18,40.1,40.11,195996.0,34.5474,34.5818,34.513,34.5216,195996.0
2018-08-17 15:10:00,40.1,40.1,40.06,40.1,138073.0,34.513,34.513,34.4785,34.513,138073.0
2018-08-17 15:20:00,40.09,40.12,40.07,40.09,179525.0,34.5043,34.5302,34.4871,34.5043,179525.0
2018-08-17 15:30:00,40.08,40.12,40.06,40.1,253107.0,34.4957,34.5302,34.4785,34.513,253107.0
2018-08-17 15:40:00,40.11,40.13,40.07,40.09,261724.0,34.5216,34.5388,34.4871,34.5043,261724.0
2018-08-17 15:50:00,40.1,40.16,40.09,40.13,573715.0,34.513,34.5646,34.5043,34.5388,573715.0
2018-08-20 09:30:00,40.02,40.15,39.97,39.99,323399.0,34.4441,34.556,34.4011,34.4183,323399.0
2018-08-20 09:40:00,39.99,40.01,39.92,39.99,93900.0,34.4183,34.4355,34.358,34.4183,93900.0
2018-08-20 09:50:00,39.99,40.05,39.9,40.03,158945.0,34.4183,34.4699,34.3408,34.4527,158945.0
2018-08-20 10:00:00,40.03,40.03,39.95,39.96,100909.0,34.4527,34.4527,34.3839,34.3925,100909.0
2018-08-20 10:10:00,39.97,40.0,39.95,40.0,54145.0,34.4011,34.4269,34.3839,34.4269,54145.0
2018-08-20 10:20:00,40.0,40.1,40.0,40.09,205757.0,34.4269,34.513,34.4269,34.5043,205757.0
2018-08-20 10:30:00,40.1,40.13,40.04,40.08,104469.0,34.513,34.5388,34.4613,34.4957,104469.0
2018-08-20 10:40:00,40.08,40.08,39.98,40.0,86508.0,34.4957,34.4957,34.4097,34.4269,86508.0
2018-08-20 10:50:00,40.0,40.0,39.95,39.98,55900.0,34.4269,34.4269,34.3839,34.4097,55900.0
2018-08-20 11:00:00,39.97,40.01,39.97,40.01,29261.0,34.4011,34.4355,34.4011,34.4355,29261.0
2018-08-20 11:10:00,40.01,40.09,39.99,40.09,164503.0,34.4355,34.5043,34.4183,34.5043,164503.0
2018-08-20 11:20:00,40.09,40.1,39.99,40.03,74599.0,34.5043,34.513,34.4183,34.4527,74599.0
2018-08-20 11:30:00,40.02,40.05,40.0,40.01,42352.0,34.4441,34.4699,34.4269,34.4355,42352.0
2018-08-20 11:40:00,40.01,40.07,40.01,40.05,76382.0,34.4355,34.4871,34.4355,34.4699,76382.0
2018-08-20 11:50:00,40.06,40.11,40.03,40.03,67734.0,34.4785,34.5216,34.4527,34.4527,67734.0
2018-08-20 12:00:00,40.04,40.13,40.02,40.11,63780.0,34.4613,34.5388,34.4441,34.5216,63780.0
2018-08-20 12:10:00,40.11,40.12,40.06,40.09,49900.0,34.5216,34.5302,34.4785,34.5043,49900.0
2018-08-20 12:20:00,40.08,40.16,40.07,40.13,61033.0,34.4957,34.5646,34.4871,34.5388,61033.0
2018-08-20 12:30:00,40.13,40.15,40.12,40.13,37516.0,34.5388,34.556,34.5302,34.5388,37516.0
2018-08-20 12:40:00,40.13,40.13,40.05,40.07,56552.0,34.5388,34.5388,34.4699,34.4871,56552.0
2018-08-20 12:50:00,40.07,40.11,40.05,40.09,44229.0,34.4871,34.5216,34.4699,34.5043,44229.0
2018-08-20 13:00:00,40.09,40.11,40.07,40.07,38805.0,34.5043,34.5216,34.4871,34.4871,38805.0
2018-08-20 13:10:00,40.08,40.08,40.04,40.05,49702.0,34.4957,34.4957,34.4613,34.4699,49702.0
2018-08-20 13:20:00,40.04,40.08,40.04,40.08,42045.0,34.4613,34.4957,34.4613,34.4957,42045.0
2018-08-20 13:30:00,40.09,40.13,40.08,40.1,54048.0,34.5043,34.5388,34.4957,34.513,54048.0
2018-08-20 13:40:00,40.09,40.13,40.09,40.12,63488.0,34.5043,34.5388,34.5043,34.5302,63488.0
2018-08-20 13:50:00,40.13,40.22,40.12,40.21,124338.0,34.5388,34.6162,34.5302,34.6076,124338.0
2018-08-20 14:00:00,40.2,40.24,40.2,40.23,99850.0,34.599,34.6334,34.599,34.6248,99850.0
2018-08-20 14:10:00,40.23,40.25,40.19,40.2,77952.0,34.6248,34.6421,34.5904,34.599,77952.0
2018-08-20 14:20:00,40.19,40.21,40.17,40.17,77541.0,34.5904,34.6076,34.5732,34.5732,77541.0
2018-08-20 14:30:00,40.18,40.19,40.14,40.14,69461.0,34.5818,34.5904,34.5474,34.5474,69461.0
2018-08-20 14:40:00,40.14,40.15,40.11,40.12,65354.0,34.5474,34.556,34.5216,34.5302,65354.0
2018-08-20 14:50:00,40.12,40.14,40.1,40.12,69792.0,34.5302,34.5474,34.513,34.5302,69792.0
2018-08-20 15:00:00,40.11,40.13,40.08,40.09,59496.0,34.5216,34.5388,34.4957,34.5043,59496.0
2018-08-20 15:10:00,40.09,40.12,40.07,40.11,59475.0,34.5043,34.5302,34.4871,34.5216,59475.0
2018-08-20 15:20:00,40.1,40.12,40.07,40.09,78478.0,34.513,34.5302,34.4871,34.5043,78478.0
2018-08-20 15:30:00,40.09,40.13,40.08,40.11,113692.0,34.5043,34.5388,34.4957,34.5216,113692.0
2018-08-20 15:40:00,40.11,40.13,40.09,40.12,184208.0,34.5216,34.5388,34.5043,34.5302,184208.0
2018-08-20 15:50:00,40.11,40.12,40.07,40.09,365532.0,34.5216,34.5302,34.4871,34.5043,365532.0
2018-08-21 09:30:00,40.37,40.54,40.36,40.47,266946.0,34.7453,34.8917,34.7367,34.8314,266946.0
2018-08-21 09:40:00,40.47,40.56,40.44,40.54,155828.0,34.8314,34.9089,34.8056,34.8917,155828.0
2018-08-21 09:50:00,40.54,40.62,40.41,40.41,195762.0,34.8917,34.9605,34.7798,34.7798,195762.0
2018-08-21 10:00:00,40.42,40.52,40.38,40.5,318428.0,34.7884,34.8744,34.7539,34.8572,318428.0
2018-08-21 10:10:00,40.5,40.56,40.48,40.55,125277.0,34.8572,34.9089,34.84,34.9003,125277.0
2018-08-21 10:20:00,40.55,40.64,40.54,40.6,149468.0,34.9003,34.9777,34.8917,34.9433,149468.0
2018-08-21 10:30:00,40.59,40.6,40.54,40.59,101442.0,34.9347,34.9433,34.8917,34.9347,101442.0
2018-08-21 10:40:00,40.58,40.61,40.55,40.57,92547.0,34.9261,34.9519,34.9003,34.9175,92547.0
2018-08-21 10:50:00,40.57,40.59,40.54,40.59,88301.0,34.9175,34.9347,34.8917,34.9347,88301.0
2018-08-21 11:00:00,40.58,40.59,40.54,40.55,52460.0,34.9261,34.9347,34.8917,34.9003,52460.0
2018-08-21 11:10:00,40.55,40.58,40.48,40.48,66829.0,34.9003,34.9261,34.84,34.84,66829.0
2018-08-21 11:20:00,40.48,40.62,40.46,40.62,147269.0,34.84,34.9605,34.8228,34.9605,147269.0
2018-08-21 11:30:00,40.62,40.69,40.6,40.67,210112.0,34.9605,35.0208,34.9433,35.0035,210112.0
2018-08-21 11:40:00,40.66,40.68,40.64,40.66,78833.0,34.9949,35.0121,34.9777,34.9949,78833.0
2018-08-21 11:50:00,40.67,40.78,40.65,40.76,151797.0,35.0035,35.0982,34.9863,35.081,151797.0
2018-08-21 12:00:00,40.76,40.82,40.75,40.78,159462.0,35.081,35.1326,35.0724,35.0982,159462.0
2018-08-21 12:10:00,40.79,40.8,40.76,40.78,76150.0,35.1068,35.1154,35.081,35.0982,76150.0
2018-08-21 12:20:00,40.77,40.82,40.75,40.81,103948.0,35.0896,35.1326,35.0724,35.124,103948.0
2018-08-21 12:30:00,40.82,40.88,40.79,40.86,129450.0,35.1326,35.1843,35.1068,35.1671,129450.0
2018-08-21 12:40:00,40.85,40.91,40.84,40.91,94159.0,35.1585,35.2101,35.1499,35.2101,94159.0
2018-08-21 12:50:00,40.91,40.95,40.9,40.94,141269.0,35.2101,35.2445,35.2015,35.2359,141269.0
2018-08-21 13:00:00,40.94,40.94,40.87,40.89,100935.0,35.2359,35.2359,35.1757,35.1929,100935.0
2018-08-21 13:10:00,40.89,40.92,40.86,40.92,71237.0,35.1929,35.2187,35.1671,35.2187,71237.0
2018-08-21 13:20:00,40.92,40.93,40.9,40.92,76271.0,35.2187,35.2273,35.2015,35.2187,76271.0
2018-08-21 13:30:00,40.93,40.96,40.91,40.96,97530.0,35.2273,35.2531,35.2101,35.2531,97530.0
2018-08-21 13:40:00,40.95,40.97,40.93,40.96,96109.0,35.2445,35.2617,35.2273,35.2531,96109.0
2018-08-21 13:50:00,40.96,41.01,40.95,40.99,119725.0,35.2531,35.2962,35.2445,35.279,119725.0
2018-08-21 14:00:00,41.0,41.01,40.94,40.96,119467.0,35.2876,35.2962,35.2359,35.2531,119467.0
2018-08-21 14:10:00,40.97,41.02,40.96,41.0,104531.0,35.2617,35.3048,35.2531,35.2876,104531.0
2018-08-21 14:20:00,41.01,41.04,40.99,41.02,113254.0,35.2962,35.322,35.279,35.3048,113254.0
2018-08-21 14:30:00,41.03,41.03,40.92,40.95,184714.0,35.3134,35.3134,35.2187,35.2445,184714.0
2018-08-21 14:40:00,40.95,40.96,40.9,40.9,172257.0,35.2445,35.2531,35.2015,35.2015,172257.0
2018-08-21 14:50:00,40.91,40.91,40.83,40.86,91712.0,35.2101,35.2101,35.1412,35.1671,91712.0
2018-08-21 15:00:00,40.86,40.88,40.84,40.87,120216.0,35.1671,35.1843,35.1499,35.1757,120216.0
2018-08-21 15:10:00,40.87,40.88,40.81,40.82,113657.0,35.1757,35.1843,35.124,35.1326,113657.0
2018-08-21 15:20:00,40.83,40.86,40.8,40.85,107324.0,35.1412,35.1671,35.1154,35.1585,107324.0
2018-08-21 15:30:00,40.84,40.88,40.83,40.87,157814.0,35.1499,35.1843,35.1412,35.1757,157814.0
2018-08-21 15:40:00,40.87,40.87,40.81,40.84,203992.0,35.1757,35.1757,35.124,35.1499,203992.0
2018-08-21 15:50:00,40.83,40.9,40.82,40.88,461457.0,35.1412,35.2015,35.1326,35.1843,461457.0
2018-08-22 09:30:00,40.85,40.85,40.54,40.65,345710.0,35.1585,35.1585,34.8917,34.9863,345710.0
2018-08-22 09:40:00,40.66,40.81,40.65,40.78,121058.0,34.9949,35.124,34.9863,35.0982,121058.0
2018-08-22 09:50:00,40.77,40.8,40.69,40.72,125361.0,35.0896,35.1154,35.0208,35.0466,125361.0
2018-08-22 10:00:00,40.73,40.78,40.72,40.77,97345.0,35.0552,35.0982,35.0466,35.0896,97345.0
2018-08-22 10:10:00,40.78,40.86,40.78,40.84,84133.0,35.0982,35.1671,35.0982,35.1499,84133.0
2018-08-22 10:20:00,40.84,40.87,40.8,40.83,78247.0,35.1499,35.1757,35.1154,35.1412,78247.0
2018-08-22 10:30:00,40.83,40.93,40.8,40.91,126667.0,35.1412,35.2273,35.1154,35.2101,126667.0
2018-08-22 10:40:00,40.91,41.01,40.89,40.99,139958.0,35.2101,35.2962,35.1929,35.279,139958.0
2018-08-22 10:50:00,41.0,41.0,40.92,40.94,109651.0,35.2876,35.2876,35.2187,35.2359,109651.0
2018-08-22 11:00:00,40.94,40.97,40.9,40.93,110371.0,35.2359,35.2617,35.2015,35.2273,110371.0
2018-08-22 11:10:00,40.93,40.95,40.9,40.95,100198.0,35.2273,35.2445,35.2015,35.2445,100198.0
2018-08-22 11:20:00,40.94,40.95,40.9,40.92,131027.0,35.2359,35.2445,35.2015,35.2187,131027.0
2018-08-22 11:30:00,40.92,40.94,40.89,40.93,130700.0,35.2187,35.2359,35.1929,35.2273,130700.0
2018-08-22 11:40:00,40.93,41.01,40.92,41.01,123433.0,35.2273,35.2962,35.2187,35.2962,123433.0
2018-08-22 11:50:00,41.0,41.05,40.96,40.98,143069.0,35.2876,35.3306,35.2531,35.2703,143069.0
2018-08-22 12:00:00,40.98,40.98,40.9,40.91,93001.0,35.2703,35.2703,35.2015,35.2101,93001.0
2018-08-22 12:10:00,40.91,40.92,40.86,40.89,48219.0,35.2101,35.2187,35.1671,35.1929,48219.0
2018-08-22 12:20:00,40.89,40.9,40.88,40.9,59021.0,35.1929,35.2015,35.1843,35.2015,59021.0
2018-08-22 12:30:00,40.9,40.93,40.87,40.88,75710.0,35.2015,35.2273,35.1757,35.1843,75710.0
2018-08-22 12:40:00,40.88,40.9,40.85,40.85,34105.0,35.1843,35.2015,35.1585,35.1585,34105.0
2018-08-22 12:50:00,40.86,40.87,40.83,40.87,47209.0,35.1671,35.1757,35.1412,35.1757,47209.0
2018-08-22 13:00:00,40.87,40.88,40.84,40.86,37333.0,35.1757,35.1843,35.1499,35.1671,37333.0
2018-08-22 13:10:00,40.86,40.88,40.85,40.87,35277.0,35.1671,35.1843,35.1585,35.1757,35277.0
2018-08-22 13:20:00,40.87,40.89,40.86,40.87,55757.0,35.1757,35.1929,35.1671,35.1757,55757.0
2018-08-22 13:30:00,40.87,40.88,40.85,40.87,60120.0,35.1757,35.1843,35.1585,35.1757,60120.0
2018-08-22 13:40:00,40.87,40.87,40.83,40.84,50103.0,35.1757,35.1757,35.1412,35.1499,50103.0
2018-08-22 13:50:00,40.84,40.84,40.8,40.81,57353.0,35.1499,35.1499,35.1154,35.124,57353.0
2018-08-22 14:00:00,40.81,40.88,40.79,40.83,95032.0,35.124,35.1843,35.1068,35.1412,95032.0
2018-08-22 14:10:00,40.84,40.87,40.83,40.84,73269.0,35.1499,35.1757,35.1412,35.1499,73269.0
2018-08-22 14:20:00,40.84,40.87,40.83,40.87,46547.0,35.1499,35.1757,35.1412,35.1757,46547.0
2018-08-22 14:30:00,40.87,40.87,40.84,40.84,50862.0,35.1757,35.1757,35.1499,35.1499,50862.0
2018-08-22 14:40:00,40.84,40.85,40.81,40.82,64639.0,35.1499,35.1585,35.124,35.1326,64639.0
2018-08-22 14:50:00,40.82,40.86,40.81,40.86,47842.0,35.1326,35.1671,35.124,35.1671,47842.0
2018-08-22 15:00:00,40.86,40.87,40.84,40.87,63001.0,35.1671,35.1757,35.1499,35.1757,63001.0
2018-08-22 15:10:00,40.86,40.89,40.85,40.88,49049.0,35.1671,35.1929,35.1585,35.1843,49049.0
2018-08-22 15:20:00,40.88,40.89,40.84,40.87,70885.0,35.1843,35.1929,35.1499,35.1757,70885.0
2018-08-22 15:30:00,40.88,40.89,40.84,40.87,122866.0,35.1843,35.1929,35.1499,35.1757,122866.0
2018-08-22 15:40:00,40.86,40.89,40.85,40.89,186971.0,35.1671,35.1929,35.1585,35.1929,186971.0
2018-08-22 15:50:00,40.89,40.9,40.85,40.9,478943.0,35.1929,35.2015,35.1585,35.2015,478943.0
2018-08-23 09:30:00,41.3,41.35,40.89,40.96,176216.0,35.5458,35.5888,35.1929,35.2531,176216.0
2018-08-23 09:40:00,40.96,41.06,40.95,41.06,95417.0,35.2531,35.3392,35.2445,35.3392,95417.0
2018-08-23 09:50:00,41.05,41.1,40.99,41.01,88898.0,35.3306,35.3736,35.279,35.2962,88898.0
2018-08-23 10:00:00,41.01,41.03,40.97,41.0,40717.0,35.2962,35.3134,35.2617,35.2876,40717.0
2018-08-23 10:10:00,41.0,41.06,40.96,41.02,68738.0,35.2876,35.3392,35.2531,35.3048,68738.0
2018-08-23 10:20:00,41.02,41.05,41.01,41.05,65848.0,35.3048,35.3306,35.2962,35.3306,65848.0
2018-08-23 10:30:00,41.05,41.1,41.04,41.09,32299.0,35.3306,35.3736,35.322,35.365,32299.0
2018-08-23 10:40:00,41.09,41.1,40.99,41.02,73771.0,35.365,35.3736,35.279,35.3048,73771.0
2018-08-23 10:50:00,41.02,41.06,41.0,41.02,148000.0,35.3048,35.3392,35.2876,35.3048,148000.0
2018-08-23 11:00:00,41.01,41.01,40.92,40.96,85773.0,35.2962,35.2962,35.2187,35.2531,85773.0
2018-08-23 11:10:00,40.96,40.99,40.82,40.82,105334.0,35.2531,35.279,35.1326,35.1326,105334.0
2018-08-23 11:20:00,40.82,40.83,40.76,40.82,302978.0,35.1326,35.1412,35.081,35.1326,302978.0
2018-08-23 11:30:00,40.81,40.82,40.71,40.72,160269.0,35.124,35.1326,35.038,35.0466,160269.0
2018-08-23 11:40:00,40.72,40.77,40.7,40.76,71377.0,35.0466,35.0896,35.0294,35.081,71377.0
2018-08-23 11:50:00,40.77,40.81,40.76,40.77,61668.0,35.0896,35.124,35.081,35.0896,61668.0
2018-08-23 12:00:00,40.77,40.83,40.76,40.79,42947.0,35.0896,35.1412,35.081,35.1068,42947.0
2018-08-23 12:10:00,40.79,40.85,40.79,40.85,32472.0,35.1068,35.1585,35.1068,35.1585,32472.0
2018-08-23 12:20:00,40.84,40.91,40.84,40.9,41599.0,35.1499,35.2101,35.1499,35.2015,41599.0
2018-08-23 12:30:00,40.9,40.93,40.89,40.91,64639.0,35.2015,35.2273,35.1929,35.2101,64639.0
2018-08-23 12:40:00,40.91,40.93,40.88,40.91,113976.0,35.2101,35.2273,35.1843,35.2101,113976.0
2018-08-23 12:50:00,40.91,40.91,40.88,40.89,47252.0,35.2101,35.2101,35.1843,35.1929,47252.0
2018-08-23 13:00:00,40.9,40.9,40.86,40.87,45568.0,35.2015,35.2015,35.1671,35.1757,45568.0
2018-08-23 13:10:00,40.87,40.87,40.81,40.85,39373.0,35.1757,35.1757,35.124,35.1585,39373.0
2018-08-23 13:20:00,40.84,40.87,40.83,40.86,27175.0,35.1499,35.1757,35.1412,35.1671,27175.0
2018-08-23 13:30:00,40.86,40.88,40.85,40.87,40568.0,35.1671,35.1843,35.1585,35.1757,40568.0
2018-08-23 13:40:00,40.86,40.89,40.85,40.88,57255.0,35.1671,35.1929,35.1585,35.1843,57255.0
2018-08-23 13:50:00,40.88,40.89,40.85,40.87,47391.0,35.1843,35.1929,35.1585,35.1757,47391.0
2018-08-23 14:00:00,40.87,40.91,40.86,40.89,61554.0,35.1757,35.2101,35.1671,35.1929,61554.0
2018-08-23 14:10:00,40.89,40.89,40.87,40.88,52994.0,35.1929,35.1929,35.1757,35.1843,52994.0
2018-08-23 14:20:00,40.87,40.9,40.86,40.87,47590.0,35.1757,35.2015,35.1671,35.1757,47590.0
2018-08-23 14:30:00,40.86,40.88,40.86,40.87,72100.0,35.1671,35.1843,35.1671,35.1757,72100.0
2018-08-23 14:40:00,40.87,40.89,40.85,40.87,44289.0,35.1757,35.1929,35.1585,35.1757,44289.0
2018-08-23 14:50:00,40.86,40.87,40.83,40.85,29065.0,35.1671,35.1757,35.1412,35.1585,29065.0
2018-08-23 15:00:00,40.85,40.86,40.83,40.84,87802.0,35.1585,35.1671,35.1412,35.1499,87802.0
2018-08-23 15:10:00,40.83,40.83,40.79,40.79,102614.0,35.1412,35.1412,35.1068,35.1068,102614.0
2018-08-23 15:20:00,40.8,40.82,40.79,40.82,107392.0,35.1154,35.1326,35.1068,35.1326,107392.0
2018-08-23 15:30:00,40.82,40.82,40.74,40.76,100072.0,35.1326,35.1326,35.0638,35.081,100072.0
2018-08-23 15:40:00,40.76,40.78,40.71,40.73,140402.0,35.081,35.0982,35.038,35.0552,140402.0
2018-08-23 15:50:00,40.73,40.75,40.68,40.68,358615.0,35.0552,35.0724,35.0121,35.0121,358615.0
2018-08-24 09:30:00,40.93,41.05,40.88,40.96,207791.0,35.2273,35.3306,35.1843,35.2531,207791.0
2018-08-24 09:40:00,40.97,41.02,40.83,40.87,133902.0,35.2617,35.3048,35.1412,35.1757,133902.0
2018-08-24 09:50:00,40.86,40.89,40.85,40.85,132574.0,35.1671,35.1929,35.1585,35.1585,132574.0
2018-08-24 10:00:00,40.85,41.05,40.84,40.99,89785.0,35.1585,35.3306,35.1499,35.279,89785.0
2018-08-24 10:10:00,40.99,41.05,40.95,41.05,52824.0,35.279,35.3306,35.2445,35.3306,52824.0
2018-08-24 10:20:00,41.05,41.13,41.05,41.12,190944.0,35.3306,35.3994,35.3306,35.3908,190944.0
2018-08-24 10:30:00,41.12,41.22,41.12,41.16,138861.0,35.3908,35.4769,35.3908,35.4253,138861.0
2018-08-24 10:40:00,41.16,41.21,41.12,41.2,56825.0,35.4253,35.4683,35.3908,35.4597,56825.0
2018-08-24 10:50:00,41.19,41.24,41.15,41.23,53729.0,35.4511,35.4941,35.4167,35.4855,53729.0
2018-08-24 11:00:00,41.23,41.25,41.19,41.25,50955.0,35.4855,35.5027,35.4511,35.5027,50955.0
2018-08-24 11:10:00,41.25,41.31,41.24,41.3,50742.0,35.5027,35.5544,35.4941,35.5458,50742.0
2018-08-24 11:20:00,41.3,41.31,41.24,41.25,47463.0,35.5458,35.5544,35.4941,35.5027,47463.0
2018-08-24 11:30:00,41.25,41.34,41.24,41.29,83409.0,35.5027,35.5802,35.4941,35.5372,83409.0
2018-08-24 11:40:00,41.3,41.31,41.28,41.31,70020.0,35.5458,35.5544,35.5285,35.5544,70020.0
2018-08-24 11:50:00,41.31,41.32,41.25,41.27,46312.0,35.5544,35.563,35.5027,35.5199,46312.0
2018-08-24 12:00:00,41.28,41.32,41.25,41.32,85198.0,35.5285,35.563,35.5027,35.563,85198.0
2018-08-24 12:10:00,41.32,41.36,41.31,41.33,110601.0,35.563,35.5974,35.5544,35.5716,110601.0
2018-08-24 12:20:00,41.34,41.36,41.33,41.35,90081.0,35.5802,35.5974,35.5716,35.5888,90081.0
2018-08-24 12:30:00,41.35,41.38,41.34,41.36,141655.0,35.5888,35.6146,35.5802,35.5974,141655.0
2018-08-24 12:40:00,41.36,41.41,41.35,41.39,55479.0,35.5974,35.6404,35.5888,35.6232,55479.0
2018-08-24 12:50:00,41.38,41.39,41.34,41.36,47415.0,35.6146,35.6232,35.5802,35.5974,47415.0
2018-08-24 13:00:00,41.36,41.38,41.32,41.32,43362.0,35.5974,35.6146,35.563,35.563,43362.0
2018-08-24 13:10:00,41.32,41.35,41.29,41.35,51844.0,35.563,35.5888,35.5372,35.5888,51844.0
2018-08-24 13:20:00,41.35,41.38,41.31,41.32,62695.0,35.5888,35.6146,35.5544,35.563,62695.0
2018-08-24 13:30:00,41.32,41.32,41.27,41.29,82436.0,35.563,35.563,35.5199,35.5372,82436.0
2018-08-24 13:40:00,41.28,41.3,41.26,41.28,71890.0,35.5285,35.5458,35.5113,35.5285,71890.0
2018-08-24 13:50:00,41.27,41.29,41.26,41.27,77205.0,35.5199,35.5372,35.5113,35.5199,77205.0
2018-08-24 14:00:00,41.26,41.27,41.26,41.27,40040.0,35.5113,35.5199,35.5113,35.5199,40040.0
2018-08-24 14:10:00,41.27,41.32,41.26,41.29,66277.0,35.5199,35.563,35.5113,35.5372,66277.0
2018-08-24 14:20:00,41.3,41.3,41.27,41.28,63446.0,35.5458,35.5458,35.5199,35.5285,63446.0
2018-08-24 14:30:00,41.29,41.29,41.27,41.27,64042.0,35.5372,35.5372,35.5199,35.5199,64042.0
2018-08-24 14:40:00,41.27,41.31,41.27,41.3,75493.0,35.5199,35.5544,35.5199,35.5458,75493.0
2018-08-24 14:50:00,41.31,41.35,41.3,41.31,66518.0,35.5544,35.5888,35.5458,35.5544,66518.0
2018-08-24 15:00:00,41.3,41.31,41.25,41.26,83286.0,35.5458,35.5544,35.5027,35.5113,83286.0
2018-08-24 15:10:00,41.26,41.28,41.25,41.27,84248.0,35.5113,35.5285,35.5027,35.5199,84248.0
2018-08-24 15:20:00,41.26,41.27,41.22,41.22,108109.0,35.5113,35.5199,35.4769,35.4769,108109.0
2018-08-24 15:30:00,41.22,41.26,41.2,41.25,107087.0,35.4769,35.5113,35.4597,35.5027,107087.0
2018-08-24 15:40:00,41.25,41.27,41.22,41.27,165733.0,35.5027,35.5199,35.4769,35.5199,165733.0
2018-08-24 15:50:00,41.26,41.28,41.23,41.24,398725.0,35.5113,35.5285,35.4855,35.4941,398725.0
2018-08-27 09:30:00,41.43,41.52,41.37,41.43,228284.0,35.6576,35.7351,35.606,35.6576,228284.0
2018-08-27 09:40:00,41.44,41.49,41.41,41.47,178708.0,35.6663,35.7093,35.6404,35.6921,178708.0
2018-08-27 09:50:00,41.46,41.56,41.42,41.52,156385.0,35.6835,35.7695,35.649,35.7351,156385.0
2018-08-27 10:00:00,41.52,41.6,41.51,41.6,92236.0,35.7351,35.804,35.7265,35.804,92236.0
2018-08-27 10:10:00,41.59,41.63,41.55,41.63,93095.0,35.7954,35.8298,35.7609,35.8298,93095.0
2018-08-27 10:20:00,41.63,41.68,41.61,41.65,103420.0,35.8298,35.8728,35.8126,35.847,103420.0
2018-08-27 10:30:00,41.65,41.65,41.51,41.54,157492.0,35.847,35.847,35.7265,35.7523,157492.0
2018-08-27 10:40:00,41.54,41.6,41.53,41.57,94992.0,35.7523,35.804,35.7437,35.7781,94992.0
2018-08-27 10:50:00,41.58,41.6,41.52,41.59,94550.0,35.7868,35.804,35.7351,35.7954,94550.0
2018-08-27 11:00:00,41.59,41.6,41.59,41.59,69870.0,35.7954,35.804,35.7954,35.7954,69870.0
2018-08-27 11:10:00,41.59,41.62,41.56,41.58,84005.0,35.7954,35.8212,35.7695,35.7868,84005.0
2018-08-27 11:20:00,41.58,41.6,41.55,41.55,70984.0,35.7868,35.804,35.7609,35.7609,70984.0
2018-08-27 11:30:00,41.56,41.6,41.55,41.55,75589.0,35.7695,35.804,35.7609,35.7609,75589.0
2018-08-27 11:40:00,41.55,41.59,41.54,41.59,79520.0,35.7609,35.7954,35.7523,35.7954,79520.0
2018-08-27 11:50:00,41.59,41.66,41.54,41.62,164137.0,35.7954,35.8556,35.7523,35.8212,164137.0
2018-08-27 12:00:00,41.62,41.66,41.61,41.66,101804.0,35.8212,35.8556,35.8126,35.8556,101804.0
2018-08-27 12:10:00,41.65,41.66,41.6,41.62,64699.0,35.847,35.8556,35.804,35.8212,64699.0
2018-08-27 12:20:00,41.62,41.65,41.61,41.63,68210.0,35.8212,35.847,35.8126,35.8298,68210.0
2018-08-27 12:30:00,41.63,41.65,41.61,41.64,75505.0,35.8298,35.847,35.8126,35.8384,75505.0
2018-08-27 12:40:00,41.63,41.66,41.63,41.64,62051.0,35.8298,35.8556,35.8298,35.8384,62051.0
2018-08-27 12:50:00,41.63,41.67,41.63,41.67,104117.0,35.8298,35.8642,35.8298,35.8642,104117.0
2018-08-27 13:00:00,41.66,41.7,41.65,41.69,78278.0,35.8556,35.89,35.847,35.8814,78278.0
2018-08-27 13:10:00,41.68,41.71,41.66,41.66,90027.0,35.8728,35.8986,35.8556,35.8556,90027.0
2018-08-27 13:20:00,41.67,41.69,41.64,41.68,72040.0,35.8642,35.8814,35.8384,35.8728,72040.0
2018-08-27 13:30:00,41.68,41.7,41.66,41.69,67052.0,35.8728,35.89,35.8556,35.8814,67052.0
2018-08-27 13:40:00,41.7,41.71,41.67,41.69,67914.0,35.89,35.8986,35.8642,35.8814,67914.0
2018-08-27 13:50:00,41.69,41.7,41.66,41.67,163307.0,35.8814,35.89,35.8556,35.8642,163307.0
2018-08-27 14:00:00,41.68,41.68,41.63,41.63,74868.0,35.8728,35.8728,35.8298,35.8298,74868.0
2018-08-27 14:10:00,41.63,41.64,41.57,41.57,93244.0,35.8298,35.8384,35.7781,35.7781,93244.0
2018-08-27 14:20:00,41.57,41.58,41.54,41.55,83816.0,35.7781,35.7868,35.7523,35.7609,83816.0
2018-08-27 14:30:00,41.55,41.6,41.54,41.58,128967.0,35.7609,35.804,35.7523,35.7868,128967.0
2018-08-27 14:40:00,41.58,41.62,41.57,41.61,75949.0,35.7868,35.8212,35.7781,35.8126,75949.0
2018-08-27 14:50:00,41.61,41.62,41.55,41.6,100374.0,35.8126,35.8212,35.7609,35.804,100374.0
2018-08-27 15:00:00,41.6,41.6,41.56,41.59,83371.0,35.804,35.804,35.7695,35.7954,83371.0
2018-08-27 15:10:00,41.58,41.58,41.52,41.52,142163.0,35.7868,35.7868,35.7351,35.7351,142163.0
2018-08-27 15:20:00,41.52,41.56,41.51,41.55,106297.0,35.7351,35.7695,35.7265,35.7609,106297.0
2018-08-27 15:30:00,41.55,41.57,41.51,41.54,140852.0,35.7609,35.7781,35.7265,35.7523,140852.0
2018-08-27 15:40:00,41.54,41.56,41.52,41.54,168703.0,35.7523,35.7695,35.7351,35.7523,168703.0
2018-08-27 15:50:00,41.53,41.55,41.48,41.54,471685.0,35.7437,35.7609,35.7007,35.7523,471685.0
2018-08-28 09:30:00,42.39,42.76,42.28,42.6,1624649.0,36.4839,36.8023,36.3892,36.6646,1624649.0
2018-08-28 09:40:00,42.6,42.62,42.47,42.48,524412.0,36.6646,36.6818,36.5527,36.5614,524412.0
2018-08-28 09:50:00,42.48,42.5,42.41,42.43,311442.0,36.5614,36.5786,36.5011,36.5183,311442.0
2018-08-28 10:00:00,42.44,42.5,42.41,42.46,183452.0,36.5269,36.5786,36.5011,36.5441,183452.0
2018-08-28 10:10:00,42.46,42.47,42.38,42.39,139189.0,36.5441,36.5527,36.4753,36.4839,139189.0
2018-08-28 10:20:00,42.4,42.5,42.38,42.5,225995.0,36.4925,36.5786,36.4753,36.5786,225995.0
2018-08-28 10:30:00,42.5,42.54,42.43,42.53,454635.0,36.5786,36.613,36.5183,36.6044,454635.0
2018-08-28 10:40:00,42.53,42.56,42.47,42.48,236021.0,36.6044,36.6302,36.5527,36.5614,236021.0
2018-08-28 10:50:00,42.48,42.63,42.48,42.63,390781.0,36.5614,36.6905,36.5614,36.6905,390781.0
2018-08-28 11:00:00,42.63,42.65,42.6,42.64,202016.0,36.6905,36.7077,36.6646,36.6991,202016.0
2018-08-28 11:10:00,42.64,42.7,42.56,42.59,335799.0,36.6991,36.7507,36.6302,36.656,335799.0
2018-08-28 11:20:00,42.6,42.62,42.5,42.51,144296.0,36.6646,36.6818,36.5786,36.5872,144296.0
2018-08-28 11:30:00,42.5,42.51,42.41,42.45,167276.0,36.5786,36.5872,36.5011,36.5355,167276.0
2018-08-28 11:40:00,42.45,42.5,42.41,42.46,111033.0,36.5355,36.5786,36.5011,36.5441,111033.0
2018-08-28 11:50:00,42.47,42.48,42.38,42.4,171475.0,36.5527,36.5614,36.4753,36.4925,171475.0
2018-08-28 12:00:00,42.4,42.4,42.34,42.39,170499.0,36.4925,36.4925,36.4409,36.4839,170499.0
2018-08-28 12:10:00,42.4,42.5,42.38,42.48,169834.0,36.4925,36.5786,36.4753,36.5614,169834.0
2018-08-28 12:20:00,42.48,42.49,42.45,42.46,160898.0,36.5614,36.57,36.5355,36.5441,160898.0
2018-08-28 12:30:00,42.46,42.52,42.46,42.52,134309.0,36.5441,36.5958,36.5441,36.5958,134309.0
2018-08-28 12:40:00,42.51,42.54,42.5,42.54,151699.0,36.5872,36.613,36.5786,36.613,151699.0
2018-08-28 12:50:00,42.54,42.57,42.52,42.52,114187.0,36.613,36.6388,36.5958,36.5958,114187.0
2018-08-28 13:00:00,42.52,42.54,42.5,42.52,172824.0,36.5958,36.613,36.5786,36.5958,172824.0
2018-08-28 13:10:00,42.52,42.53,42.48,42.49,270056.0,36.5958,36.6044,36.5614,36.57,270056.0
2018-08-28 13:20:00,42.49,42.51,42.4,42.42,97717.0,36.57,36.5872,36.4925,36.5097,97717.0
2018-08-28 13:30:00,42.42,42.51,42.42,42.49,94800.0,36.5097,36.5872,36.5097,36.57,94800.0
2018-08-28 13:40:00,42.49,42.51,42.47,42.5,122463.0,36.57,36.5872,36.5527,36.5786,122463.0
2018-08-28 13:50:00,42.5,42.5,42.46,42.48,93400.0,36.5786,36.5786,36.5441,36.5614,93400.0
2018-08-28 14:00:00,42.48,42.51,42.46,42.48,118640.0,36.5614,36.5872,36.5441,36.5614,118640.0
2018-08-28 14:10:00,42.48,42.49,42.42,42.42,110635.0,36.5614,36.57,36.5097,36.5097,110635.0
2018-08-28 14:20:00,42.43,42.43,42.39,42.41,107180.0,36.5183,36.5183,36.4839,36.5011,107180.0
2018-08-28 14:30:00,42.41,42.43,42.4,42.4,103192.0,36.5011,36.5183,36.4925,36.4925,103192.0
2018-08-28 14:40:00,42.41,42.41,42.31,42.33,325559.0,36.5011,36.5011,36.415,36.4323,325559.0
2018-08-28 14:50:00,42.32,42.36,42.25,42.27,270254.0,36.4236,36.4581,36.3634,36.3806,270254.0
2018-08-28 15:00:00,42.28,42.28,42.25,42.27,185414.0,36.3892,36.3892,36.3634,36.3806,185414.0
2018-08-28 15:10:00,42.27,42.3,42.26,42.3,78704.0,36.3806,36.4064,36.372,36.4064,78704.0
2018-08-28 15:20:00,42.3,42.33,42.27,42.3,114319.0,36.4064,36.4323,36.3806,36.4064,114319.0
2018-08-28 15:30:00,42.3,42.32,42.28,42.3,200368.0,36.4064,36.4236,36.3892,36.4064,200368.0
2018-08-28 15:40:00,42.3,42.34,42.28,42.3,295314.0,36.4064,36.4409,36.3892,36.4064,295314.0
2018-08-28 15:50:00,42.3,42.36,42.29,42.35,574038.0,36.4064,36.4581,36.3978,36.4495,574038.0
2018-08-29 09:30:00,43.18,43.68,43.09,43.61,923589.0,37.1638,37.5942,37.0864,37.5339,923589.0
2018-08-29 09:40:00,43.61,43.74,43.59,43.7,476688.0,37.5339,37.6458,37.5167,37.6114,476688.0
2018-08-29 09:50:00,43.69,43.78,43.68,43.71,321878.0,37.6028,37.6802,37.5942,37.62,321878.0
2018-08-29 10:00:00,43.71,43.87,43.7,43.77,650125.0,37.62,37.7577,37.6114,37.6716,650125.0
2018-08-29 10:10:00,43.77,43.89,43.75,43.79,586795.0,37.6716,37.7749,37.6544,37.6888,586795.0
2018-08-29 10:20:00,43.79,43.89,43.76,43.8,316083.0,37.6888,37.7749,37.663,37.6974,316083.0
2018-08-29 10:30:00,43.8,44.08,43.8,44.05,674006.0,37.6974,37.9384,37.6974,37.9126,674006.0
2018-08-29 10:40:00,44.05,44.2,44.03,44.11,394539.0,37.9126,38.0417,37.8954,37.9643,394539.0
2018-08-29 10:50:00,44.11,44.11,43.97,44.07,187096.0,37.9643,37.9643,37.8438,37.9298,187096.0
2018-08-29 11:00:00,44.06,44.18,44.06,44.18,278757.0,37.9212,38.0245,37.9212,38.0245,278757.0
2018-08-29 11:10:00,44.18,44.2,44.12,44.18,177407.0,38.0245,38.0417,37.9729,38.0245,177407.0
2018-08-29 11:20:00,44.18,44.25,44.13,44.22,306279.0,38.0245,38.0847,37.9815,38.0589,306279.0
2018-08-29 11:30:00,44.21,44.28,44.14,44.18,201769.0,38.0503,38.1106,37.9901,38.0245,201769.0
2018-08-29 11:40:00,44.17,44.25,44.17,44.22,161024.0,38.0159,38.0847,38.0159,38.0589,161024.0
2018-08-29 11:50:00,44.22,44.22,44.18,44.2,165266.0,38.0589,38.0589,38.0245,38.0417,165266.0
2018-08-29 12:00:00,44.2,44.21,44.14,44.16,147438.0,38.0417,38.0503,37.9901,38.0073,147438.0
2018-08-29 12:10:00,44.16,44.2,44.14,44.2,132746.0,38.0073,38.0417,37.9901,38.0417,132746.0
2018-08-29 12:20:00,44.2,44.24,44.14,44.17,154236.0,38.0417,38.0761,37.9901,38.0159,154236.0
2018-08-29 12:30:00,44.17,44.17,44.11,44.12,147317.0,38.0159,38.0159,37.9643,37.9729,147317.0
2018-08-29 12:40:00,44.11,44.16,44.1,44.12,260795.0,37.9643,38.0073,37.9556,37.9729,260795.0
2018-08-29 12:50:00,44.12,44.15,44.1,44.15,137513.0,37.9729,37.9987,37.9556,37.9987,137513.0
2018-08-29 13:00:00,44.14,44.15,44.11,44.12,101191.0,37.9901,37.9987,37.9643,37.9729,101191.0
2018-08-29 13:10:00,44.12,44.13,44.07,44.08,182414.0,37.9729,37.9815,37.9298,37.9384,182414.0
2018-08-29 13:20:00,44.08,44.08,44.0,44.02,98267.0,37.9384,37.9384,37.8696,37.8868,98267.0
2018-08-29 13:30:00,44.02,44.16,44.01,44.14,214281.0,37.8868,38.0073,37.8782,37.9901,214281.0
2018-08-29 13:40:00,44.14,44.21,44.11,44.19,210918.0,37.9901,38.0503,37.9643,38.0331,210918.0
2018-08-29 13:50:00,44.19,44.28,44.15,44.25,256782.0,38.0331,38.1106,37.9987,38.0847,256782.0
2018-08-29 14:00:00,44.25,44.28,44.24,44.27,269430.0,38.0847,38.1106,38.0761,38.102,269430.0
2018-08-29 14:10:00,44.26,44.31,44.26,44.3,182047.0,38.0934,38.1364,38.0934,38.1278,182047.0
2018-08-29 14:20:00,44.3,44.35,44.29,44.34,169371.0,38.1278,38.1708,38.1192,38.1622,169371.0
2018-08-29 14:30:00,44.34,44.38,44.26,44.26,418770.0,38.1622,38.1966,38.0934,38.0934,418770.0
2018-08-29 14:40:00,44.27,44.29,44.26,44.29,131705.0,38.102,38.1192,38.0934,38.1192,131705.0
2018-08-29 14:50:00,44.28,44.29,44.22,44.23,161834.0,38.1106,38.1192,38.0589,38.0675,161834.0
2018-08-29 15:00:00,44.23,44.26,44.22,44.23,154805.0,38.0675,38.0934,38.0589,38.0675,154805.0
2018-08-29 15:10:00,44.24,44.26,44.23,44.25,209667.0,38.0761,38.0934,38.0675,38.0847,209667.0
2018-08-29 15:20:00,44.25,44.25,44.18,44.2,174580.0,38.0847,38.0847,38.0245,38.0417,174580.0
2018-08-29 15:30:00,44.19,44.23,44.15,44.21,369745.0,38.0331,38.0675,37.9987,38.0503,369745.0
2018-08-29 15:40:00,44.21,44.22,44.18,44.2,313943.0,38.0503,38.0589,38.0245,38.0417,313943.0
2018-08-29 15:50:00,44.2,44.2,44.13,44.13,769150.0,38.0417,38.0417,37.9815,37.9815,769150.0
2018-08-30 09:30:00,44.35,44.49,44.24,44.27,580702.0,38.1708,38.2913,38.0761,38.102,580702.0
2018-08-30 09:40:00,44.27,44.46,44.26,44.26,234206.0,38.102,38.2655,38.0934,38.0934,234206.0
2018-08-30 09:50:00,44.26,44.32,44.19,44.27,212474.0,38.0934,38.145,38.0331,38.102,212474.0
2018-08-30 10:00:00,44.27,44.34,44.23,44.27,186610.0,38.102,38.1622,38.0675,38.102,186610.0
2018-08-30 10:10:00,44.26,44.35,44.23,44.25,112553.0,38.0934,38.1708,38.0675,38.0847,112553.0
2018-08-30 10:20:00,44.25,44.26,44.11,44.12,220037.0,38.0847,38.0934,37.9643,37.9729,220037.0
2018-08-30 10:30:00,44.11,44.23,44.07,44.09,193280.0,37.9643,38.0675,37.9298,37.947,193280.0
2018-08-30 10:40:00,44.09,44.13,44.04,44.07,105019.0,37.947,37.9815,37.904,37.9298,105019.0
2018-08-30 10:50:00,44.08,44.08,44.04,44.07,65359.0,37.9384,37.9384,37.904,37.9298,65359.0
2018-08-30 11:00:00,44.07,44.12,44.0,44.03,81227.0,37.9298,37.9729,37.8696,37.8954,81227.0
2018-08-30 11:10:00,44.03,44.05,43.99,44.0,72616.0,37.8954,37.9126,37.861,37.8696,72616.0
2018-08-30 11:20:00,44.0,44.0,43.82,43.84,124785.0,37.8696,37.8696,37.7147,37.7319,124785.0
2018-08-30 11:30:00,43.85,43.9,43.82,43.83,103210.0,37.7405,37.7835,37.7147,37.7233,103210.0
2018-08-30 11:40:00,43.83,43.84,43.8,43.8,85297.0,37.7233,37.7319,37.6974,37.6974,85297.0
2018-08-30 11:50:00,43.81,43.82,43.8,43.81,154886.0,37.706,37.7147,37.6974,37.706,154886.0
2018-08-30 12:00:00,43.81,43.87,43.8,43.84,132628.0,37.706,37.7577,37.6974,37.7319,132628.0
2018-08-30 12:10:00,43.85,43.9,43.84,43.89,70285.0,37.7405,37.7835,37.7319,37.7749,70285.0
2018-08-30 12:20:00,43.89,43.93,43.88,43.91,53571.0,37.7749,37.8093,37.7663,37.7921,53571.0
2018-08-30 12:30:00,43.91,43.99,43.89,43.98,242729.0,37.7921,37.861,37.7749,37.8524,242729.0
2018-08-30 12:40:00,43.98,43.99,43.94,43.95,117411.0,37.8524,37.861,37.8179,37.8265,117411.0
2018-08-30 12:50:00,43.96,43.99,43.95,43.97,152198.0,37.8351,37.861,37.8265,37.8438,152198.0
2018-08-30 13:00:00,43.96,43.97,43.89,43.9,84447.0,37.8351,37.8438,37.7749,37.7835,84447.0
2018-08-30 13:10:00,43.9,43.92,43.89,43.91,90035.0,37.7835,37.8007,37.7749,37.7921,90035.0
2018-08-30 13:20:00,43.91,43.91,43.83,43.84,98027.0,37.7921,37.7921,37.7233,37.7319,98027.0
2018-08-30 13:30:00,43.84,43.84,43.8,43.83,83614.0,37.7319,37.7319,37.6974,37.7233,83614.0
2018-08-30 13:40:00,43.83,43.84,43.81,43.84,61156.0,37.7233,37.7319,37.706,37.7319,61156.0
2018-08-30 13:50:00,43.83,43.84,43.81,43.83,73342.0,37.7233,37.7319,37.706,37.7233,73342.0
2018-08-30 14:00:00,43.83,43.83,43.77,43.77,229047.0,37.7233,37.7233,37.6716,37.6716,229047.0
2018-08-30 14:10:00,43.77,43.78,43.56,43.57,142302.0,37.6716,37.6802,37.4909,37.4995,142302.0
2018-08-30 14:20:00,43.57,43.61,43.46,43.55,606408.0,37.4995,37.5339,37.4048,37.4823,606408.0
2018-08-30 14:30:00,43.54,43.65,43.52,43.62,172638.0,37.4737,37.5683,37.4565,37.5425,172638.0
2018-08-30 14:40:00,43.61,43.63,43.53,43.59,195186.0,37.5339,37.5511,37.4651,37.5167,195186.0
2018-08-30 14:50:00,43.58,43.58,43.44,43.5,244019.0,37.5081,37.5081,37.3876,37.4392,244019.0
2018-08-30 15:00:00,43.5,43.53,43.41,43.45,181763.0,37.4392,37.4651,37.3618,37.3962,181763.0
2018-08-30 15:10:00,43.45,43.48,43.41,43.48,204371.0,37.3962,37.422,37.3618,37.422,204371.0
2018-08-30 15:20:00,43.47,43.48,43.42,43.46,112479.0,37.4134,37.422,37.3704,37.4048,112479.0
2018-08-30 15:30:00,43.47,43.51,43.45,43.48,113706.0,37.4134,37.4478,37.3962,37.422,113706.0
2018-08-30 15:40:00,43.48,43.53,43.45,43.48,195580.0,37.422,37.4651,37.3962,37.422,195580.0
2018-08-30 15:50:00,43.48,43.53,43.46,43.46,391397.0,37.422,37.4651,37.4048,37.4048,391397.0
2018-08-31 09:30:00,43.12,43.25,42.96,43.16,476549.0,37.1122,37.2241,36.9745,37.1466,476549.0
2018-08-31 09:40:00,43.16,43.43,43.12,43.42,177313.0,37.1466,37.379,37.1122,37.3704,177313.0
2018-08-31 09:50:00,43.42,43.52,43.36,43.44,116608.0,37.3704,37.4565,37.3187,37.3876,116608.0
2018-08-31 10:00:00,43.44,43.52,43.43,43.45,228986.0,37.3876,37.4565,37.379,37.3962,228986.0
2018-08-31 10:10:00,43.45,43.55,43.36,43.37,336870.0,37.3962,37.4823,37.3187,37.3274,336870.0
2018-08-31 10:20:00,43.37,43.37,43.24,43.25,235864.0,37.3274,37.3274,37.2155,37.2241,235864.0
2018-08-31 10:30:00,43.26,43.32,43.24,43.27,120993.0,37.2327,37.2843,37.2155,37.2413,120993.0
2018-08-31 10:40:00,43.26,43.28,43.19,43.2,113933.0,37.2327,37.2499,37.1724,37.181,113933.0
2018-08-31 10:50:00,43.2,43.21,43.05,43.06,293231.0,37.181,37.1896,37.0519,37.0605,293231.0
2018-08-31 11:00:00,43.06,43.1,43.02,43.03,123956.0,37.0605,37.095,37.0261,37.0347,123956.0
2018-08-31 11:10:00,43.03,43.08,43.02,43.07,102929.0,37.0347,37.0778,37.0261,37.0692,102929.0
2018-08-31 11:20:00,43.07,43.07,43.01,43.02,153077.0,37.0692,37.0692,37.0175,37.0261,153077.0
2018-08-31 11:30:00,43.02,43.08,43.01,43.08,122776.0,37.0261,37.0778,37.0175,37.0778,122776.0
2018-08-31 11:40:00,43.08,43.08,43.0,43.07,114395.0,37.0778,37.0778,37.0089,37.0692,114395.0
2018-08-31 11:50:00,43.06,43.19,43.05,43.18,115412.0,37.0605,37.1724,37.0519,37.1638,115412.0
2018-08-31 12:00:00,43.19,43.23,43.15,43.2,101652.0,37.1724,37.2069,37.138,37.181,101652.0
2018-08-31 12:10:00,43.21,43.29,43.19,43.28,74818.0,37.1896,37.2585,37.1724,37.2499,74818.0
2018-08-31 12:20:00,43.27,43.29,43.19,43.23,89181.0,37.2413,37.2585,37.1724,37.2069,89181.0
2018-08-31 12:30:00,43.24,43.26,43.21,43.24,70506.0,37.2155,37.2327,37.1896,37.2155,70506.0
2018-08-31 12:40:00,43.24,43.31,43.23,43.27,309797.0,37.2155,37.2757,37.2069,37.2413,309797.0
2018-08-31 12:50:00,43.27,43.34,43.22,43.3,214338.0,37.2413,37.3015,37.1983,37.2671,214338.0
2018-08-31 13:00:00,43.3,43.37,43.29,43.37,76034.0,37.2671,37.3274,37.2585,37.3274,76034.0
2018-08-31 13:10:00,43.37,43.37,43.32,43.34,56956.0,37.3274,37.3274,37.2843,37.3015,56956.0
2018-08-31 13:20:00,43.34,43.38,43.33,43.38,45333.0,37.3015,37.336,37.2929,37.336,45333.0
2018-08-31 13:30:00,43.38,43.43,43.33,43.41,107589.0,37.336,37.379,37.2929,37.3618,107589.0
2018-08-31 13:40:00,43.4,43.46,43.39,43.43,65964.0,37.3532,37.4048,37.3446,37.379,65964.0
2018-08-31 13:50:00,43.43,43.45,43.42,43.43,67069.0,37.379,37.3962,37.3704,37.379,67069.0
2018-08-31 14:00:00,43.43,43.43,43.39,43.41,76694.0,37.379,37.379,37.3446,37.3618,76694.0
2018-08-31 14:10:00,43.41,43.42,43.37,43.38,101950.0,37.3618,37.3704,37.3274,37.336,101950.0
2018-08-31 14:20:00,43.38,43.38,43.32,43.35,102520.0,37.336,37.336,37.2843,37.3101,102520.0
2018-08-31 14:30:00,43.34,43.4,43.34,43.39,63872.0,37.3015,37.3532,37.3015,37.3446,63872.0
2018-08-31 14:40:00,43.39,43.48,43.38,43.48,143253.0,37.3446,37.422,37.336,37.422,143253.0
2018-08-31 14:50:00,43.48,43.48,43.44,43.45,177228.0,37.422,37.422,37.3876,37.3962,177228.0
2018-08-31 15:00:00,43.45,43.53,43.44,43.48,109022.0,37.3962,37.4651,37.3876,37.422,109022.0
2018-08-31 15:10:00,43.49,43.52,43.44,43.45,179034.0,37.4306,37.4565,37.3876,37.3962,179034.0
2018-08-31 15:20:00,43.45,43.47,43.44,43.45,390813.0,37.3962,37.4134,37.3876,37.3962,390813.0
2018-08-31 15:30:00,43.45,43.47,43.44,43.46,306053.0,37.3962,37.4134,37.3876,37.4048,306053.0
2018-08-31 15:40:00,43.45,43.48,43.43,43.47,398160.0,37.3962,37.422,37.379,37.4134,398160.0
2018-08-31 15:50:00,43.47,43.61,43.46,43.6,1780064.0,37.4134,37.5339,37.4048,37.5253,1780064.0
2018-09-04 09:30:00,43.26,43.44,43.19,43.21,510311.0,37.2327,37.3876,37.1724,37.1896,510311.0
2018-09-04 09:40:00,43.21,43.3,43.2,43.27,363939.0,37.1896,37.2671,37.181,37.2413,363939.0
2018-09-04 09:50:00,43.26,43.31,43.22,43.25,249887.0,37.2327,37.2757,37.1983,37.2241,249887.0
2018-09-04 10:00:00,43.25,43.36,43.24,43.3,220594.0,37.2241,37.3187,37.2155,37.2671,220594.0
2018-09-04 10:10:00,43.3,43.44,43.29,43.42,272991.0,37.2671,37.3876,37.2585,37.3704,272991.0
2018-09-04 10:20:00,43.42,43.56,43.42,43.51,141117.0,37.3704,37.4909,37.3704,37.4478,141117.0
2018-09-04 10:30:00,43.51,43.57,43.47,43.5,110945.0,37.4478,37.4995,37.4134,37.4392,110945.0
2018-09-04 10:40:00,43.49,43.56,43.47,43.55,89066.0,37.4306,37.4909,37.4134,37.4823,89066.0
2018-09-04 10:50:00,43.55,43.62,43.52,43.61,73784.0,37.4823,37.5425,37.4565,37.5339,73784.0
2018-09-04 11:00:00,43.6,43.63,43.58,43.63,251938.0,37.5253,37.5511,37.5081,37.5511,251938.0
2018-09-04 11:10:00,43.63,43.7,43.6,43.7,178277.0,37.5511,37.6114,37.5253,37.6114,178277.0
2018-09-04 11:20:00,43.7,43.74,43.69,43.71,207485.0,37.6114,37.6458,37.6028,37.62,207485.0
2018-09-04 11:30:00,43.71,43.75,43.7,43.72,93970.0,37.62,37.6544,37.6114,37.6286,93970.0
2018-09-04 11:40:00,43.73,43.74,43.69,43.7,187609.0,37.6372,37.6458,37.6028,37.6114,187609.0
2018-09-04 11:50:00,43.7,43.74,43.69,43.71,136487.0,37.6114,37.6458,37.6028,37.62,136487.0
2018-09-04 12:00:00,43.71,43.75,43.69,43.7,126655.0,37.62,37.6544,37.6028,37.6114,126655.0
2018-09-04 12:10:00,43.7,43.82,43.69,43.82,122357.0,37.6114,37.7147,37.6028,37.7147,122357.0
2018-09-04 12:20:00,43.82,43.85,43.8,43.85,247980.0,37.7147,37.7405,37.6974,37.7405,247980.0
2018-09-04 12:30:00,43.85,43.91,43.85,43.9,173150.0,37.7405,37.7921,37.7405,37.7835,173150.0
2018-09-04 12:40:00,43.9,43.94,43.89,43.93,220721.0,37.7835,37.8179,37.7749,37.8093,220721.0
2018-09-04 12:50:00,43.93,43.96,43.92,43.94,139663.0,37.8093,37.8351,37.8007,37.8179,139663.0
2018-09-04 13:00:00,43.94,43.95,43.92,43.94,98626.0,37.8179,37.8265,37.8007,37.8179,98626.0
2018-09-04 13:10:00,43.94,43.97,43.9,43.93,155077.0,37.8179,37.8438,37.7835,37.8093,155077.0
2018-09-04 13:20:00,43.93,43.99,43.93,43.99,181066.0,37.8093,37.861,37.8093,37.861,181066.0
2018-09-04 13:30:00,43.99,44.02,43.94,43.95,261488.0,37.861,37.8868,37.8179,37.8265,261488.0
2018-09-04 13:40:00,43.95,44.01,43.93,44.01,175816.0,37.8265,37.8782,37.8093,37.8782,175816.0
2018-09-04 13:50:00,44.0,44.03,43.98,44.0,145361.0,37.8696,37.8954,37.8524,37.8696,145361.0
2018-09-04 14:00:00,44.0,44.01,43.97,44.0,166766.0,37.8696,37.8782,37.8438,37.8696,166766.0
2018-09-04 14:10:00,43.99,44.02,43.98,44.01,112838.0,37.861,37.8868,37.8524,37.8782,112838.0
2018-09-04 14:20:00,44.0,44.04,43.99,44.0,110869.0,37.8696,37.904,37.861,37.8696,110869.0
2018-09-04 14:30:00,44.0,44.02,43.97,44.01,84249.0,37.8696,37.8868,37.8438,37.8782,84249.0
2018-09-04 14:40:00,44.01,44.02,43.97,43.98,74696.0,37.8782,37.8868,37.8438,37.8524,74696.0
2018-09-04 14:50:00,43.98,44.02,43.97,44.0,124406.0,37.8524,37.8868,37.8438,37.8696,124406.0
2018-09-04 15:00:00,44.0,44.0,43.94,43.98,90295.0,37.8696,37.8696,37.8179,37.8524,90295.0
2018-09-04 15:10:00,43.98,43.98,43.91,43.92,90934.0,37.8524,37.8524,37.7921,37.8007,90934.0
2018-09-04 15:20:00,43.93,43.96,43.92,43.96,76211.0,37.8093,37.8351,37.8007,37.8351,76211.0
2018-09-04 15:30:00,43.96,43.97,43.93,43.96,111760.0,37.8351,37.8438,37.8093,37.8351,111760.0
2018-09-04 15:40:00,43.95,43.99,43.94,43.98,280042.0,37.8265,37.861,37.8179,37.8524,280042.0
2018-09-04 15:50:00,43.99,44.12,43.97,44.11,767920.0,37.861,37.9729,37.8438,37.9643,767920.0
2018-09-05 09:30:00,44.09,44.41,44.09,44.41,431831.0,37.947,38.2225,37.947,38.2225,431831.0
2018-09-05 09:40:00,44.4,44.57,44.37,44.55,229958.0,38.2138,38.3602,38.188,38.3429,229958.0
2018-09-05 09:50:00,44.54,44.54,44.39,44.4,214641.0,38.3343,38.3343,38.2052,38.2138,214641.0
2018-09-05 10:00:00,44.4,44.52,44.38,44.51,255079.0,38.2138,38.3171,38.1966,38.3085,255079.0
2018-09-05 10:10:00,44.5,44.51,44.42,44.44,292920.0,38.2999,38.3085,38.2311,38.2483,292920.0
2018-09-05 10:20:00,44.43,44.44,44.32,44.44,260324.0,38.2397,38.2483,38.145,38.2483,260324.0
2018-09-05 10:30:00,44.43,44.45,44.23,44.23,368026.0,38.2397,38.2569,38.0675,38.0675,368026.0
2018-09-05 10:40:00,44.22,44.29,44.13,44.22,181661.0,38.0589,38.1192,37.9815,38.0589,181661.0
2018-09-05 10:50:00,44.22,44.28,44.2,44.23,197250.0,38.0589,38.1106,38.0417,38.0675,197250.0
2018-09-05 11:00:00,44.24,44.27,44.1,44.11,175759.0,38.0761,38.102,37.9556,37.9643,175759.0
2018-09-05 11:10:00,44.11,44.16,44.06,44.16,245812.0,37.9643,38.0073,37.9212,38.0073,245812.0
2018-09-05 11:20:00,44.16,44.26,44.12,44.13,218454.0,38.0073,38.0934,37.9729,37.9815,218454.0
2018-09-05 11:30:00,44.13,44.19,44.09,44.18,109174.0,37.9815,38.0331,37.947,38.0245,109174.0
2018-09-05 11:40:00,44.18,44.19,44.02,44.07,291042.0,38.0245,38.0331,37.8868,37.9298,291042.0
2018-09-05 11:50:00,44.07,44.11,44.06,44.09,156772.0,37.9298,37.9643,37.9212,37.947,156772.0
2018-09-05 12:00:00,44.09,44.17,44.09,44.16,111637.0,37.947,38.0159,37.947,38.0073,111637.0
2018-09-05 12:10:00,44.17,44.17,44.1,44.13,166910.0,38.0159,38.0159,37.9556,37.9815,166910.0
2018-09-05 12:20:00,44.14,44.15,44.12,44.15,117730.0,37.9901,37.9987,37.9729,37.9987,117730.0
2018-09-05 12:30:00,44.15,44.27,44.15,44.26,67837.0,37.9987,38.102,37.9987,38.0934,67837.0
2018-09-05 12:40:00,44.26,44.27,44.24,44.27,99287.0,38.0934,38.102,38.0761,38.102,99287.0
2018-09-05 12:50:00,44.27,44.27,44.2,44.2,128647.0,38.102,38.102,38.0417,38.0417,128647.0
2018-09-05 13:00:00,44.2,44.27,44.19,44.26,107833.0,38.0417,38.102,38.0331,38.0934,107833.0
2018-09-05 13:10:00,44.26,44.3,44.24,44.28,37786.0,38.0934,38.1278,38.0761,38.1106,37786.0
2018-09-05 13:20:00,44.29,44.3,44.24,44.26,40638.0,38.1192,38.1278,38.0761,38.0934,40638.0
2018-09-05 13:30:00,44.26,44.29,44.24,44.25,65124.0,38.0934,38.1192,38.0761,38.0847,65124.0
2018-09-05 13:40:00,44.25,44.25,44.19,44.2,90248.0,38.0847,38.0847,38.0331,38.0417,90248.0
2018-09-05 13:50:00,44.2,44.25,44.19,44.21,46194.0,38.0417,38.0847,38.0331,38.0503,46194.0
2018-09-05 14:00:00,44.21,44.22,44.16,44.18,148012.0,38.0503,38.0589,38.0073,38.0245,148012.0
2018-09-05 14:10:00,44.18,44.21,44.15,44.21,74565.0,38.0245,38.0503,37.9987,38.0503,74565.0
2018-09-05 14:20:00,44.21,44.22,44.18,44.19,57505.0,38.0503,38.0589,38.0245,38.0331,57505.0
2018-09-05 14:30:00,44.19,44.21,44.16,44.2,56767.0,38.0331,38.0503,38.0073,38.0417,56767.0
2018-09-05 14:40:00,44.19,44.21,44.13,44.15,57859.0,38.0331,38.0503,37.9815,37.9987,57859.0
2018-09-05 14:50:00,44.14,44.16,44.11,44.13,73687.0,37.9901,38.0073,37.9643,37.9815,73687.0
2018-09-05 15:00:00,44.14,44.16,44.12,44.14,63242.0,37.9901,38.0073,37.9729,37.9901,63242.0
2018-09-05 15:10:00,44.14,44.18,44.12,44.16,73582.0,37.9901,38.0245,37.9729,38.0073,73582.0
2018-09-05 15:20:00,44.15,44.17,44.13,44.16,95744.0,37.9987,38.0159,37.9815,38.0073,95744.0
2018-09-05 15:30:00,44.16,44.19,44.15,44.16,99633.0,38.0073,38.0331,37.9987,38.0073,99633.0
2018-09-05 15:40:00,44.16,44.18,44.12,44.13,185371.0,38.0073,38.0245,37.9729,37.9815,185371.0
2018-09-05 15:50:00,44.12,44.23,44.09,44.22,624875.0,37.9729,38.0675,37.947,38.0589,624875.0
2018-09-06 09:30:00,43.94,43.98,43.83,43.89,1548714.0,37.8179,37.8524,37.7233,37.7749,1548714.0
2018-09-06 09:40:00,43.89,44.0,43.86,43.96,394266.0,37.7749,37.8696,37.7491,37.8351,394266.0
2018-09-06 09:50:00,43.96,44.01,43.94,43.99,321189.0,37.8351,37.8782,37.8179,37.861,321189.0
2018-09-06 10:00:00,43.99,43.99,43.76,43.77,341137.0,37.861,37.861,37.663,37.6716,341137.0
2018-09-06 10:10:00,43.76,43.81,43.7,43.8,277709.0,37.663,37.706,37.6114,37.6974,277709.0
2018-09-06 10:20:00,43.8,43.96,43.76,43.96,270676.0,37.6974,37.8351,37.663,37.8351,270676.0
2018-09-06 10:30:00,43.96,43.96,43.87,43.91,245330.0,37.8351,37.8351,37.7577,37.7921,245330.0
2018-09-06 10:40:00,43.91,43.94,43.82,43.84,306874.0,37.7921,37.8179,37.7147,37.7319,306874.0
2018-09-06 10:50:00,43.84,43.86,43.71,43.75,249075.0,37.7319,37.7491,37.62,37.6544,249075.0
2018-09-06 11:00:00,43.75,43.75,43.58,43.62,312579.0,37.6544,37.6544,37.5081,37.5425,312579.0
2018-09-06 11:10:00,43.62,43.71,43.6,43.68,330172.0,37.5425,37.62,37.5253,37.5942,330172.0
2018-09-06 11:20:00,43.69,43.83,43.65,43.81,213190.0,37.6028,37.7233,37.5683,37.706,213190.0
2018-09-06 11:30:00,43.8,43.88,43.76,43.87,200817.0,37.6974,37.7663,37.663,37.7577,200817.0
2018-09-06 11:40:00,43.86,43.93,43.86,43.91,115805.0,37.7491,37.8093,37.7491,37.7921,115805.0
2018-09-06 11:50:00,43.91,43.99,43.89,43.98,309184.0,37.7921,37.861,37.7749,37.8524,309184.0
2018-09-06 12:00:00,43.97,43.99,43.92,43.98,145607.0,37.8438,37.861,37.8007,37.8524,145607.0
2018-09-06 12:10:00,43.97,43.98,43.93,43.95,332664.0,37.8438,37.8524,37.8093,37.8265,332664.0
2018-09-06 12:20:00,43.95,43.98,43.93,43.96,489638.0,37.8265,37.8524,37.8093,37.8351,489638.0
2018-09-06 12:30:00,43.96,44.05,43.93,43.98,375994.0,37.8351,37.9126,37.8093,37.8524,375994.0
2018-09-06 12:40:00,43.97,44.04,43.97,44.02,84823.0,37.8438,37.904,37.8438,37.8868,84823.0
2018-09-06 12:50:00,44.03,44.04,43.98,43.98,69939.0,37.8954,37.904,37.8524,37.8524,69939.0
2018-09-06 13:00:00,43.98,43.99,43.95,43.96,125309.0,37.8524,37.861,37.8265,37.8351,125309.0
2018-09-06 13:10:00,43.96,44.07,43.94,44.05,145231.0,37.8351,37.9298,37.8179,37.9126,145231.0
2018-09-06 13:20:00,44.05,44.07,43.98,43.98,80706.0,37.9126,37.9298,37.8524,37.8524,80706.0
2018-09-06 13:30:00,43.99,44.03,43.98,44.01,51594.0,37.861,37.8954,37.8524,37.8782,51594.0
2018-09-06 13:40:00,44.0,44.06,43.99,44.02,41248.0,37.8696,37.9212,37.861,37.8868,41248.0
2018-09-06 13:50:00,44.02,44.03,43.98,43.98,72042.0,37.8868,37.8954,37.8524,37.8524,72042.0
2018-09-06 14:00:00,43.98,44.04,43.98,44.02,81620.0,37.8524,37.904,37.8524,37.8868,81620.0
2018-09-06 14:10:00,44.02,44.05,44.0,44.04,100087.0,37.8868,37.9126,37.8696,37.904,100087.0
2018-09-06 14:20:00,44.03,44.04,43.99,43.99,152182.0,37.8954,37.904,37.861,37.861,152182.0
2018-09-06 14:30:00,43.98,44.0,43.94,43.98,114459.0,37.8524,37.8696,37.8179,37.8524,114459.0
2018-09-06 14:40:00,43.97,43.99,43.95,43.96,58051.0,37.8438,37.861,37.8265,37.8351,58051.0
2018-09-06 14:50:00,43.96,43.97,43.89,43.93,85369.0,37.8351,37.8438,37.7749,37.8093,85369.0
2018-09-06 15:00:00,43.93,43.98,43.91,43.98,81023.0,37.8093,37.8524,37.7921,37.8524,81023.0
2018-09-06 15:10:00,43.98,44.0,43.94,43.94,111164.0,37.8524,37.8696,37.8179,37.8179,111164.0
2018-09-06 15:20:00,43.95,43.97,43.93,43.96,132494.0,37.8265,37.8438,37.8093,37.8351,132494.0
2018-09-06 15:30:00,43.96,43.98,43.93,43.94,104103.0,37.8351,37.8524,37.8093,37.8179,104103.0
2018-09-06 15:40:00,43.94,43.95,43.93,43.95,276431.0,37.8179,37.8265,37.8093,37.8265,276431.0
2018-09-06 15:50:00,43.95,44.06,43.93,44.06,834430.0,37.8265,37.9212,37.8093,37.9212,834430.0
2018-09-07 09:30:00,44.0,44.55,43.98,44.55,587103.0,37.8696,38.3429,37.8524,38.3429,587103.0
2018-09-07 09:40:00,44.56,44.8,44.53,44.73,459819.0,38.3516,38.5581,38.3257,38.4979,459819.0
2018-09-07 09:50:00,44.74,44.96,44.74,44.81,357085.0,38.5065,38.6958,38.5065,38.5667,357085.0
2018-09-07 10:00:00,44.82,44.83,44.71,44.74,201042.0,38.5753,38.5839,38.4807,38.5065,201042.0
2018-09-07 10:10:00,44.74,44.85,44.58,44.6,630107.0,38.5065,38.6011,38.3688,38.386,630107.0
2018-09-07 10:20:00,44.6,44.68,44.57,44.58,429730.0,38.386,38.4548,38.3602,38.3688,429730.0
2018-09-07 10:30:00,44.58,44.62,44.51,44.52,234671.0,38.3688,38.4032,38.3085,38.3171,234671.0
2018-09-07 10:40:00,44.51,44.63,44.48,44.61,399812.0,38.3085,38.4118,38.2827,38.3946,399812.0
2018-09-07 10:50:00,44.61,44.69,44.58,44.64,188624.0,38.3946,38.4634,38.3688,38.4204,188624.0
2018-09-07 11:00:00,44.65,44.73,44.59,44.61,459952.0,38.429,38.4979,38.3774,38.3946,459952.0
2018-09-07 11:10:00,44.6,44.72,44.59,44.72,230163.0,38.386,38.4893,38.3774,38.4893,230163.0
2018-09-07 11:20:00,44.73,44.76,44.66,44.73,191134.0,38.4979,38.5237,38.4376,38.4979,191134.0
2018-09-07 11:30:00,44.73,44.87,44.69,44.85,103888.0,38.4979,38.6184,38.4634,38.6011,103888.0
2018-09-07 11:40:00,44.85,44.93,44.81,44.92,132875.0,38.6011,38.67,38.5667,38.6614,132875.0
2018-09-07 11:50:00,44.92,44.93,44.86,44.86,160267.0,38.6614,38.67,38.6098,38.6098,160267.0
2018-09-07 12:00:00,44.86,44.87,44.69,44.71,154467.0,38.6098,38.6184,38.4634,38.4807,154467.0
2018-09-07 12:10:00,44.71,44.87,44.69,44.83,244618.0,38.4807,38.6184,38.4634,38.5839,244618.0
2018-09-07 12:20:00,44.83,44.83,44.72,44.77,357221.0,38.5839,38.5839,38.4893,38.5323,357221.0
2018-09-07 12:30:00,44.77,44.84,44.76,44.83,172405.0,38.5323,38.5925,38.5237,38.5839,172405.0
2018-09-07 12:40:00,44.83,44.9,44.75,44.89,154678.0,38.5839,38.6442,38.5151,38.6356,154678.0
2018-09-07 12:50:00,44.89,45.03,44.88,45.02,315377.0,38.6356,38.7561,38.627,38.7475,315377.0
2018-09-07 13:00:00,45.02,45.05,44.96,44.98,299022.0,38.7475,38.7733,38.6958,38.713,299022.0
2018-09-07 13:10:00,44.98,44.99,44.94,44.94,170105.0,38.713,38.7216,38.6786,38.6786,170105.0
2018-09-07 13:20:00,44.94,44.98,44.93,44.96,110060.0,38.6786,38.713,38.67,38.6958,110060.0
2018-09-07 13:30:00,44.96,45.04,44.95,44.97,166222.0,38.6958,38.7647,38.6872,38.7044,166222.0
2018-09-07 13:40:00,44.97,45.06,44.96,45.04,179469.0,38.7044,38.7819,38.6958,38.7647,179469.0
2018-09-07 13:50:00,45.05,45.09,45.03,45.07,197424.0,38.7733,38.8077,38.7561,38.7905,197424.0
2018-09-07 14:00:00,45.07,45.15,45.07,45.12,305505.0,38.7905,38.8593,38.7905,38.8335,305505.0
2018-09-07 14:10:00,45.12,45.24,45.11,45.19,412823.0,38.8335,38.9368,38.8249,38.8938,412823.0
2018-09-07 14:20:00,45.18,45.22,45.17,45.19,368383.0,38.8852,38.9196,38.8766,38.8938,368383.0
2018-09-07 14:30:00,45.18,45.19,45.07,45.08,171630.0,38.8852,38.8938,38.7905,38.7991,171630.0
2018-09-07 14:40:00,45.09,45.11,45.07,45.09,144836.0,38.8077,38.8249,38.7905,38.8077,144836.0
2018-09-07 14:50:00,45.09,45.1,44.99,45.05,191747.0,38.8077,38.8163,38.7216,38.7733,191747.0
2018-09-07 15:00:00,45.04,45.05,44.99,45.01,186546.0,38.7647,38.7733,38.7216,38.7389,186546.0
2018-09-07 15:10:00,45.01,45.04,45.0,45.02,200856.0,38.7389,38.7647,38.7302,38.7475,200856.0
2018-09-07 15:20:00,45.02,45.04,44.99,45.02,169115.0,38.7475,38.7647,38.7216,38.7475,169115.0
2018-09-07 15:30:00,45.02,45.03,44.76,44.81,704833.0,38.7475,38.7561,38.5237,38.5667,704833.0
2018-09-07 15:40:00,44.81,44.83,44.71,44.72,698494.0,38.5667,38.5839,38.4807,38.4893,698494.0
2018-09-07 15:50:00,44.71,44.91,44.67,44.9,1122879.0,38.4807,38.6528,38.4462,38.6442,1122879.0
2018-09-10 09:30:00,45.0,45.06,44.9,44.92,411207.0,38.7302,38.7819,38.6442,38.6614,411207.0
2018-09-10 09:40:00,44.93,45.0,44.74,44.78,250005.0,38.67,38.7302,38.5065,38.5409,250005.0
2018-09-10 09:50:00,44.78,44.8,44.64,44.72,116574.0,38.5409,38.5581,38.4204,38.4893,116574.0
2018-09-10 10:00:00,44.73,44.76,44.61,44.69,102891.0,38.4979,38.5237,38.3946,38.4634,102891.0
2018-09-10 10:10:00,44.69,44.76,44.64,44.74,144052.0,38.4634,38.5237,38.4204,38.5065,144052.0
2018-09-10 10:20:00,44.74,44.77,44.67,44.75,139972.0,38.5065,38.5323,38.4462,38.5151,139972.0
2018-09-10 10:30:00,44.75,44.77,44.69,44.77,79496.0,38.5151,38.5323,38.4634,38.5323,79496.0
2018-09-10 10:40:00,44.76,44.83,44.74,44.77,136827.0,38.5237,38.5839,38.5065,38.5323,136827.0
2018-09-10 10:50:00,44.77,44.81,44.65,44.69,250451.0,38.5323,38.5667,38.429,38.4634,250451.0
2018-09-10 11:00:00,44.7,44.79,44.63,44.78,159244.0,38.472,38.5495,38.4118,38.5409,159244.0
2018-09-10 11:10:00,44.77,44.8,44.73,44.77,165974.0,38.5323,38.5581,38.4979,38.5323,165974.0
2018-09-10 11:20:00,44.77,44.8,44.73,44.75,100745.0,38.5323,38.5581,38.4979,38.5151,100745.0
2018-09-10 11:30:00,44.76,44.79,44.67,44.68,162712.0,38.5237,38.5495,38.4462,38.4548,162712.0
2018-09-10 11:40:00,44.68,44.69,44.64,44.69,196952.0,38.4548,38.4634,38.4204,38.4634,196952.0
2018-09-10 11:50:00,44.68,44.7,44.64,44.65,93188.0,38.4548,38.472,38.4204,38.429,93188.0
2018-09-10 12:00:00,44.65,44.66,44.61,44.64,95858.0,38.429,38.4376,38.3946,38.4204,95858.0
2018-09-10 12:10:00,44.64,44.67,44.63,44.66,165010.0,38.4204,38.4462,38.4118,38.4376,165010.0
2018-09-10 12:20:00,44.66,44.66,44.62,44.65,71442.0,38.4376,38.4376,38.4032,38.429,71442.0
2018-09-10 12:30:00,44.65,44.7,44.65,44.69,75534.0,38.429,38.472,38.429,38.4634,75534.0
2018-09-10 12:40:00,44.69,44.72,44.66,44.69,135781.0,38.4634,38.4893,38.4376,38.4634,135781.0
2018-09-10 12:50:00,44.68,44.74,44.66,44.74,63845.0,38.4548,38.5065,38.4376,38.5065,63845.0
2018-09-10 13:00:00,44.74,44.74,44.67,44.67,68905.0,38.5065,38.5065,38.4462,38.4462,68905.0
2018-09-10 13:10:00,44.68,44.69,44.66,44.68,39727.0,38.4548,38.4634,38.4376,38.4548,39727.0
2018-09-10 13:20:00,44.68,44.7,44.65,44.66,195291.0,38.4548,38.472,38.429,38.4376,195291.0
2018-09-10 13:30:00,44.66,44.66,44.59,44.62,95567.0,38.4376,38.4376,38.3774,38.4032,95567.0
2018-09-10 13:40:00,44.61,44.63,44.58,44.61,74790.0,38.3946,38.4118,38.3688,38.3946,74790.0
2018-09-10 13:50:00,44.61,44.62,44.56,44.57,80588.0,38.3946,38.4032,38.3516,38.3602,80588.0
2018-09-10 14:00:00,44.57,44.59,44.53,44.54,137151.0,38.3602,38.3774,38.3257,38.3343,137151.0
2018-09-10 14:10:00,44.54,44.55,44.52,44.53,58029.0,38.3343,38.3429,38.3171,38.3257,58029.0
2018-09-10 14:20:00,44.53,44.6,44.52,44.59,94208.0,38.3257,38.386,38.3171,38.3774,94208.0
2018-09-10 14:30:00,44.59,44.65,44.57,44.65,98758.0,38.3774,38.429,38.3602,38.429,98758.0
2018-09-10 14:40:00,44.65,44.69,44.63,44.69,100622.0,38.429,38.4634,38.4118,38.4634,100622.0
2018-09-10 14:50:00,44.69,44.69,44.66,44.69,85841.0,38.4634,38.4634,38.4376,38.4634,85841.0
2018-09-10 15:00:00,44.69,44.74,44.69,44.71,118942.0,38.4634,38.5065,38.4634,38.4807,118942.0
2018-09-10 15:10:00,44.72,44.72,44.67,44.71,109622.0,38.4893,38.4893,38.4462,38.4807,109622.0
2018-09-10 15:20:00,44.71,44.72,44.69,44.7,76314.0,38.4807,38.4893,38.4634,38.472,76314.0
2018-09-10 15:30:00,44.7,44.7,44.65,44.68,146646.0,38.472,38.472,38.429,38.4548,146646.0
2018-09-10 15:40:00,44.67,44.74,44.67,44.71,232964.0,38.4462,38.5065,38.4462,38.4807,232964.0
2018-09-10 15:50:00,44.7,44.7,44.61,44.63,534301.0,38.472,38.472,38.3946,38.4118,534301.0
2018-09-11 09:30:00,43.64,43.97,43.57,43.94,784407.0,37.5597,37.8438,37.4995,37.8179,784407.0
2018-09-11 09:40:00,43.94,44.18,43.87,44.17,418806.0,37.8179,38.0245,37.7577,38.0159,418806.0
2018-09-11 09:50:00,44.17,44.29,44.15,44.28,474810.0,38.0159,38.1192,37.9987,38.1106,474810.0
2018-09-11 10:00:00,44.29,44.3,44.22,44.3,232272.0,38.1192,38.1278,38.0589,38.1278,232272.0
2018-09-11 10:10:00,44.3,44.3,44.21,44.29,108174.0,38.1278,38.1278,38.0503,38.1192,108174.0
2018-09-11 10:20:00,44.29,44.29,44.18,44.23,145183.0,38.1192,38.1192,38.0245,38.0675,145183.0
2018-09-11 10:30:00,44.22,44.22,44.13,44.2,269885.0,38.0589,38.0589,37.9815,38.0417,269885.0
2018-09-11 10:40:00,44.2,44.22,44.06,44.06,301238.0,38.0417,38.0589,37.9212,37.9212,301238.0
2018-09-11 10:50:00,44.06,44.18,44.06,44.18,150262.0,37.9212,38.0245,37.9212,38.0245,150262.0
2018-09-11 11:00:00,44.18,44.25,44.16,44.23,148029.0,38.0245,38.0847,38.0073,38.0675,148029.0
2018-09-11 11:10:00,44.24,44.28,44.22,44.26,127961.0,38.0761,38.1106,38.0589,38.0934,127961.0
2018-09-11 11:20:00,44.26,44.3,44.19,44.19,151390.0,38.0934,38.1278,38.0331,38.0331,151390.0
2018-09-11 11:30:00,44.19,44.21,44.13,44.15,106191.0,38.0331,38.0503,37.9815,37.9987,106191.0
2018-09-11 11:40:00,44.15,44.24,44.13,44.22,181797.0,37.9987,38.0761,37.9815,38.0589,181797.0
2018-09-11 11:50:00,44.22,44.39,44.21,44.39,142898.0,38.0589,38.2052,38.0503,38.2052,142898.0
2018-09-11 12:00:00,44.39,44.43,44.34,44.36,113004.0,38.2052,38.2397,38.1622,38.1794,113004.0
2018-09-11 12:10:00,44.36,44.37,44.25,44.25,62283.0,38.1794,38.188,38.0847,38.0847,62283.0
2018-09-11 12:20:00,44.26,44.26,44.21,44.26,189398.0,38.0934,38.0934,38.0503,38.0934,189398.0
2018-09-11 12:30:00,44.26,44.27,44.24,44.26,110908.0,38.0934,38.102,38.0761,38.0934,110908.0
2018-09-11 12:40:00,44.26,44.29,44.25,44.26,119313.0,38.0934,38.1192,38.0847,38.0934,119313.0
2018-09-11 12:50:00,44.26,44.29,44.21,44.28,236191.0,38.0934,38.1192,38.0503,38.1106,236191.0
2018-09-11 13:00:00,44.29,44.29,44.22,44.26,648279.0,38.1192,38.1192,38.0589,38.0934,648279.0
2018-09-11 13:10:00,44.27,44.29,44.21,44.27,126271.0,38.102,38.1192,38.0503,38.102,126271.0
2018-09-11 13:20:00,44.27,44.29,44.23,44.26,349299.0,38.102,38.1192,38.0675,38.0934,349299.0
2018-09-11 13:30:00,44.25,44.3,44.25,44.28,196171.0,38.0847,38.1278,38.0847,38.1106,196171.0
2018-09-11 13:40:00,44.28,44.29,44.25,44.28,319327.0,38.1106,38.1192,38.0847,38.1106,319327.0
2018-09-11 13:50:00,44.28,44.36,44.26,44.36,101137.0,38.1106,38.1794,38.0934,38.1794,101137.0
2018-09-11 14:00:00,44.36,44.37,44.32,44.35,147820.0,38.1794,38.188,38.145,38.1708,147820.0
2018-09-11 14:10:00,44.35,44.35,44.29,44.3,105657.0,38.1708,38.1708,38.1192,38.1278,105657.0
2018-09-11 14:20:00,44.31,44.38,44.3,44.37,227297.0,38.1364,38.1966,38.1278,38.188,227297.0
2018-09-11 14:30:00,44.38,44.46,44.37,44.43,180676.0,38.1966,38.2655,38.188,38.2397,180676.0
2018-09-11 14:40:00,44.44,44.44,44.39,44.39,224827.0,38.2483,38.2483,38.2052,38.2052,224827.0
2018-09-11 14:50:00,44.39,44.4,44.35,44.39,146480.0,38.2052,38.2138,38.1708,38.2052,146480.0
2018-09-11 15:00:00,44.39,44.46,44.38,44.46,156956.0,38.2052,38.2655,38.1966,38.2655,156956.0
2018-09-11 15:10:00,44.46,44.51,44.46,44.48,578318.0,38.2655,38.3085,38.2655,38.2827,578318.0
2018-09-11 15:20:00,44.48,44.53,44.45,44.52,383138.0,38.2827,38.3257,38.2569,38.3171,383138.0
2018-09-11 15:30:00,44.51,44.54,44.42,44.48,462160.0,38.3085,38.3343,38.2311,38.2827,462160.0
2018-09-11 15:40:00,44.48,44.49,44.46,44.47,607079.0,38.2827,38.2913,38.2655,38.2741,607079.0
2018-09-11 15:50:00,44.47,44.57,44.43,44.56,1498315.0,38.2741,38.3602,38.2397,38.3516,1498315.0
2018-09-12 09:30:00,43.92,44.29,43.82,44.18,776853.0,37.8007,38.1192,37.7147,38.0245,776853.0
2018-09-12 09:40:00,44.17,44.23,44.13,44.17,325619.0,38.0159,38.0675,37.9815,38.0159,325619.0
2018-09-12 09:50:00,44.17,44.27,44.09,44.12,432399.0,38.0159,38.102,37.947,37.9729,432399.0
2018-09-12 10:00:00,44.12,44.23,44.08,44.16,251878.0,37.9729,38.0675,37.9384,38.0073,251878.0
2018-09-12 10:10:00,44.16,44.2,44.13,44.14,259647.0,38.0073,38.0417,37.9815,37.9901,259647.0
2018-09-12 10:20:00,44.13,44.14,44.0,44.01,268118.0,37.9815,37.9901,37.8696,37.8782,268118.0
2018-09-12 10:30:00,44.01,44.04,43.86,43.97,431621.0,37.8782,37.904,37.7491,37.8438,431621.0
2018-09-12 10:40:00,43.97,44.05,43.96,43.99,187827.0,37.8438,37.9126,37.8351,37.861,187827.0
2018-09-12 10:50:00,43.99,44.09,43.99,43.99,200887.0,37.861,37.947,37.861,37.861,200887.0
2018-09-12 11:00:00,43.99,44.07,43.94,43.94,267127.0,37.861,37.9298,37.8179,37.8179,267127.0
2018-09-12 11:10:00,43.94,44.16,43.92,44.11,362547.0,37.8179,38.0073,37.8007,37.9643,362547.0
2018-09-12 11:20:00,44.11,44.28,44.1,44.26,262302.0,37.9643,38.1106,37.9556,38.0934,262302.0
2018-09-12 11:30:00,44.26,44.3,44.15,44.16,140178.0,38.0934,38.1278,37.9987,38.0073,140178.0
2018-09-12 11:40:00,44.16,44.21,44.12,44.12,121159.0,38.0073,38.0503,37.9729,37.9729,121159.0
2018-09-12 11:50:00,44.12,44.17,44.04,44.05,320429.0,37.9729,38.0159,37.904,37.9126,320429.0
2018-09-12 12:00:00,44.05,44.19,44.04,44.14,135805.0,37.9126,38.0331,37.904,37.9901,135805.0
2018-09-12 12:10:00,44.14,44.2,44.13,44.19,104257.0,37.9901,38.0417,37.9815,38.0331,104257.0
2018-09-12 12:20:00,44.2,44.22,44.16,44.19,113264.0,38.0417,38.0589,38.0073,38.0331,113264.0
2018-09-12 12:30:00,44.19,44.2,44.13,44.16,140808.0,38.0331,38.0417,37.9815,38.0073,140808.0
2018-09-12 12:40:00,44.16,44.21,44.15,44.18,130106.0,38.0073,38.0503,37.9987,38.0245,130106.0
2018-09-12 12:50:00,44.18,44.18,44.08,44.1,199080.0,38.0245,38.0245,37.9384,37.9556,199080.0
2018-09-12 13:00:00,44.11,44.16,44.07,44.16,123660.0,37.9643,38.0073,37.9298,38.0073,123660.0
2018-09-12 13:10:00,44.16,44.17,44.08,44.1,112893.0,38.0073,38.0159,37.9384,37.9556,112893.0
2018-09-12 13:20:00,44.1,44.12,44.03,44.06,136779.0,37.9556,37.9729,37.8954,37.9212,136779.0
2018-09-12 13:30:00,44.06,44.1,44.05,44.09,166686.0,37.9212,37.9556,37.9126,37.947,166686.0
2018-09-12 13:40:00,44.09,44.09,43.98,43.98,147362.0,37.947,37.947,37.8524,37.8524,147362.0
2018-09-12 13:50:00,43.99,44.01,43.98,44.01,143634.0,37.861,37.8782,37.8524,37.8782,143634.0
2018-09-12 14:00:00,44.01,44.01,43.92,43.94,269128.0,37.8782,37.8782,37.8007,37.8179,269128.0
2018-09-12 14:10:00,43.94,43.96,43.9,43.94,158368.0,37.8179,37.8351,37.7835,37.8179,158368.0
2018-09-12 14:20:00,43.93,43.95,43.91,43.92,151032.0,37.8093,37.8265,37.7921,37.8007,151032.0
2018-09-12 14:30:00,43.92,43.93,43.87,43.9,192452.0,37.8007,37.8093,37.7577,37.7835,192452.0
2018-09-12 14:40:00,43.9,43.9,43.84,43.89,150129.0,37.7835,37.7835,37.7319,37.7749,150129.0
2018-09-12 14:50:00,43.89,43.9,43.86,43.88,135489.0,37.7749,37.7835,37.7491,37.7663,135489.0
2018-09-12 15:00:00,43.88,43.92,43.88,43.89,302160.0,37.7663,37.8007,37.7663,37.7749,302160.0
2018-09-12 15:10:00,43.89,43.98,43.88,43.95,211405.0,37.7749,37.8524,37.7663,37.8265,211405.0
2018-09-12 15:20:00,43.96,44.01,43.94,44.01,200144.0,37.8351,37.8782,37.8179,37.8782,200144.0
2018-09-12 15:30:00,44.0,44.0,43.91,43.95,287421.0,37.8696,37.8696,37.7921,37.8265,287421.0
2018-09-12 15:40:00,43.95,43.96,43.89,43.9,272106.0,37.8265,37.8351,37.7749,37.7835,272106.0
2018-09-12 15:50:00,43.91,43.99,43.9,43.96,533867.0,37.7921,37.861,37.7835,37.8351,533867.0
2018-09-13 09:30:00,43.99,43.99,43.45,43.76,826898.0,37.861,37.861,37.3962,37.663,826898.0
2018-09-13 09:40:00,43.76,43.97,43.72,43.84,422907.0,37.663,37.8438,37.6286,37.7319,422907.0
2018-09-13 09:50:00,43.85,43.95,43.84,43.88,248940.0,37.7405,37.8265,37.7319,37.7663,248940.0
2018-09-13 10:00:00,43.88,43.91,43.84,43.89,173900.0,37.7663,37.7921,37.7319,37.7749,173900.0
2018-09-13 10:10:00,43.89,43.96,43.74,43.82,308366.0,37.7749,37.8351,37.6458,37.7147,308366.0
2018-09-13 10:20:00,43.81,43.82,43.56,43.64,263924.0,37.706,37.7147,37.4909,37.5597,263924.0
2018-09-13 10:30:00,43.64,43.65,43.49,43.51,215649.0,37.5597,37.5683,37.4306,37.4478,215649.0
2018-09-13 10:40:00,43.5,43.54,43.47,43.48,253856.0,37.4392,37.4737,37.4134,37.422,253856.0
2018-09-13 10:50:00,43.48,43.55,43.44,43.53,192088.0,37.422,37.4823,37.3876,37.4651,192088.0
2018-09-13 11:00:00,43.52,43.67,43.46,43.67,176322.0,37.4565,37.5856,37.4048,37.5856,176322.0
2018-09-13 11:10:00,43.67,43.67,43.58,43.59,434420.0,37.5856,37.5856,37.5081,37.5167,434420.0
2018-09-13 11:20:00,43.59,43.7,43.57,43.65,233945.0,37.5167,37.6114,37.4995,37.5683,233945.0
2018-09-13 11:30:00,43.65,43.69,43.59,43.68,147865.0,37.5683,37.6028,37.5167,37.5942,147865.0
2018-09-13 11:40:00,43.67,43.68,43.61,43.64,169344.0,37.5856,37.5942,37.5339,37.5597,169344.0
2018-09-13 11:50:00,43.64,43.73,43.64,43.69,227448.0,37.5597,37.6372,37.5597,37.6028,227448.0
2018-09-13 12:00:00,43.69,43.73,43.68,43.7,114259.0,37.6028,37.6372,37.5942,37.6114,114259.0
2018-09-13 12:10:00,43.69,43.72,43.65,43.7,89411.0,37.6028,37.6286,37.5683,37.6114,89411.0
2018-09-13 12:20:00,43.69,43.76,43.69,43.73,98105.0,37.6028,37.663,37.6028,37.6372,98105.0
2018-09-13 12:30:00,43.73,43.77,43.72,43.73,166306.0,37.6372,37.6716,37.6286,37.6372,166306.0
2018-09-13 12:40:00,43.73,43.78,43.67,43.68,190296.0,37.6372,37.6802,37.5856,37.5942,190296.0
2018-09-13 12:50:00,43.68,43.68,43.62,43.64,107419.0,37.5942,37.5942,37.5425,37.5597,107419.0
2018-09-13 13:00:00,43.65,43.65,43.59,43.59,108465.0,37.5683,37.5683,37.5167,37.5167,108465.0
2018-09-13 13:10:00,43.59,43.6,43.56,43.57,68547.0,37.5167,37.5253,37.4909,37.4995,68547.0
2018-09-13 13:20:00,43.57,43.58,43.53,43.57,79452.0,37.4995,37.5081,37.4651,37.4995,79452.0
2018-09-13 13:30:00,43.55,43.61,43.55,43.59,88996.0,37.4823,37.5339,37.4823,37.5167,88996.0
2018-09-13 13:40:00,43.59,43.6,43.57,43.58,86592.0,37.5167,37.5253,37.4995,37.5081,86592.0
2018-09-13 13:50:00,43.59,43.61,43.57,43.59,130035.0,37.5167,37.5339,37.4995,37.5167,130035.0
2018-09-13 14:00:00,43.59,43.68,43.59,43.65,144071.0,37.5167,37.5942,37.5167,37.5683,144071.0
2018-09-13 14:10:00,43.66,43.66,43.55,43.56,106561.0,37.5769,37.5769,37.4823,37.4909,106561.0
2018-09-13 14:20:00,43.55,43.56,43.49,43.51,197908.0,37.4823,37.4909,37.4306,37.4478,197908.0
2018-09-13 14:30:00,43.51,43.53,43.47,43.51,255293.0,37.4478,37.4651,37.4134,37.4478,255293.0
2018-09-13 14:40:00,43.51,43.53,43.46,43.47,167888.0,37.4478,37.4651,37.4048,37.4134,167888.0
2018-09-13 14:50:00,43.47,43.51,43.44,43.48,129726.0,37.4134,37.4478,37.3876,37.422,129726.0
2018-09-13 15:00:00,43.48,43.49,43.4,43.41,167057.0,37.422,37.4306,37.3532,37.3618,167057.0
2018-09-13 15:10:00,43.4,43.41,43.3,43.33,291719.0,37.3532,37.3618,37.2671,37.2929,291719.0
2018-09-13 15:20:00,43.32,43.34,43.29,43.29,185132.0,37.2843,37.3015,37.2585,37.2585,185132.0
2018-09-13 15:30:00,43.29,43.35,43.27,43.31,308292.0,37.2585,37.3101,37.2413,37.2757,308292.0
2018-09-13 15:40:00,43.3,43.34,43.3,43.33,287638.0,37.2671,37.3015,37.2671,37.2929,287638.0
2018-09-13 15:50:00,43.34,43.43,43.33,43.41,780690.0,37.3015,37.379,37.2929,37.3618,780690.0
2018-09-14 09:30:00,44.02,44.33,43.95,44.32,332437.0,37.8868,38.1536,37.8265,38.145,332437.0
2018-09-14 09:40:00,44.31,44.44,44.31,44.37,226621.0,38.1364,38.2483,38.1364,38.188,226621.0
2018-09-14 09:50:00,44.37,44.43,44.35,44.41,137720.0,38.188,38.2397,38.1708,38.2225,137720.0
2018-09-14 10:00:00,44.4,44.44,44.38,44.4,119459.0,38.2138,38.2483,38.1966,38.2138,119459.0
2018-09-14 10:10:00,44.4,44.46,44.39,44.41,141345.0,38.2138,38.2655,38.2052,38.2225,141345.0
2018-09-14 10:20:00,44.41,44.46,44.39,44.41,116159.0,38.2225,38.2655,38.2052,38.2225,116159.0
2018-09-14 10:30:00,44.4,44.52,44.4,44.48,176654.0,38.2138,38.3171,38.2138,38.2827,176654.0
2018-09-14 10:40:00,44.48,44.53,44.44,44.5,162218.0,38.2827,38.3257,38.2483,38.2999,162218.0
2018-09-14 10:50:00,44.5,44.56,44.47,44.52,183628.0,38.2999,38.3516,38.2741,38.3171,183628.0
2018-09-14 11:00:00,44.52,44.56,44.47,44.54,120262.0,38.3171,38.3516,38.2741,38.3343,120262.0
2018-09-14 11:10:00,44.54,44.55,44.48,44.54,103150.0,38.3343,38.3429,38.2827,38.3343,103150.0
2018-09-14 11:20:00,44.54,44.56,44.51,44.55,85431.0,38.3343,38.3516,38.3085,38.3429,85431.0
2018-09-14 11:30:00,44.55,44.55,44.47,44.52,70812.0,38.3429,38.3429,38.2741,38.3171,70812.0
2018-09-14 11:40:00,44.52,44.52,44.43,44.48,87271.0,38.3171,38.3171,38.2397,38.2827,87271.0
2018-09-14 11:50:00,44.47,44.49,44.38,44.39,107713.0,38.2741,38.2913,38.1966,38.2052,107713.0
2018-09-14 12:00:00,44.39,44.39,44.17,44.24,245543.0,38.2052,38.2052,38.0159,38.0761,245543.0
2018-09-14 12:10:00,44.24,44.3,44.19,44.26,66767.0,38.0761,38.1278,38.0331,38.0934,66767.0
2018-09-14 12:20:00,44.26,44.32,44.19,44.29,237342.0,38.0934,38.145,38.0331,38.1192,237342.0
2018-09-14 12:30:00,44.3,44.3,44.2,44.23,314760.0,38.1278,38.1278,38.0417,38.0675,314760.0
2018-09-14 12:40:00,44.23,44.29,44.22,44.29,85623.0,38.0675,38.1192,38.0589,38.1192,85623.0
2018-09-14 12:50:00,44.28,44.33,44.25,44.27,60113.0,38.1106,38.1536,38.0847,38.102,60113.0
2018-09-14 13:00:00,44.27,44.3,44.23,44.23,72975.0,38.102,38.1278,38.0675,38.0675,72975.0
2018-09-14 13:10:00,44.23,44.33,44.21,44.33,47989.0,38.0675,38.1536,38.0503,38.1536,47989.0
2018-09-14 13:20:00,44.33,44.39,44.33,44.38,52952.0,38.1536,38.2052,38.1536,38.1966,52952.0
2018-09-14 13:30:00,44.39,44.44,44.39,44.43,51350.0,38.2052,38.2483,38.2052,38.2397,51350.0
2018-09-14 13:40:00,44.43,44.44,44.37,44.39,63777.0,38.2397,38.2483,38.188,38.2052,63777.0
2018-09-14 13:50:00,44.39,44.45,44.38,44.44,52279.0,38.2052,38.2569,38.1966,38.2483,52279.0
2018-09-14 14:00:00,44.44,44.46,44.42,44.43,55934.0,38.2483,38.2655,38.2311,38.2397,55934.0
2018-09-14 14:10:00,44.43,44.44,44.4,44.42,86653.0,38.2397,38.2483,38.2138,38.2311,86653.0
2018-09-14 14:20:00,44.42,44.45,44.4,44.41,70305.0,38.2311,38.2569,38.2138,38.2225,70305.0
2018-09-14 14:30:00,44.41,44.42,44.36,44.4,65791.0,38.2225,38.2311,38.1794,38.2138,65791.0
2018-09-14 14:40:00,44.4,44.46,44.39,44.46,50132.0,38.2138,38.2655,38.2052,38.2655,50132.0
2018-09-14 14:50:00,44.46,44.48,44.43,44.47,62802.0,38.2655,38.2827,38.2397,38.2741,62802.0
2018-09-14 15:00:00,44.47,44.48,44.43,44.48,90870.0,38.2741,38.2827,38.2397,38.2827,90870.0
2018-09-14 15:10:00,44.47,44.48,44.43,44.44,66613.0,38.2741,38.2827,38.2397,38.2483,66613.0
2018-09-14 15:20:00,44.44,44.45,44.4,44.41,85087.0,38.2483,38.2569,38.2138,38.2225,85087.0
2018-09-14 15:30:00,44.41,44.47,44.4,44.47,114101.0,38.2225,38.2741,38.2138,38.2741,114101.0
2018-09-14 15:40:00,44.46,44.47,44.42,44.43,155394.0,38.2655,38.2741,38.2311,38.2397,155394.0
2018-09-14 15:50:00,44.44,44.46,44.41,44.41,305344.0,38.2483,38.2655,38.2225,38.2225,305344.0
2018-09-17 09:30:00,43.63,43.72,43.46,43.66,560548.0,37.5511,37.6286,37.4048,37.5769,560548.0
2018-09-17 09:40:00,43.67,43.92,43.57,43.78,598518.0,37.5856,37.8007,37.4995,37.6802,598518.0
2018-09-17 09:50:00,43.79,43.89,43.75,43.86,180669.0,37.6888,37.7749,37.6544,37.7491,180669.0
2018-09-17 10:00:00,43.86,43.93,43.78,43.85,170492.0,37.7491,37.8093,37.6802,37.7405,170492.0
2018-09-17 10:10:00,43.85,43.9,43.78,43.79,137299.0,37.7405,37.7835,37.6802,37.6888,137299.0
2018-09-17 10:20:00,43.79,43.86,43.78,43.8,88732.0,37.6888,37.7491,37.6802,37.6974,88732.0
2018-09-17 10:30:00,43.8,43.84,43.78,43.82,135016.0,37.6974,37.7319,37.6802,37.7147,135016.0
2018-09-17 10:40:00,43.82,43.88,43.78,43.78,95910.0,37.7147,37.7663,37.6802,37.6802,95910.0
2018-09-17 10:50:00,43.78,43.8,43.64,43.69,193092.0,37.6802,37.6974,37.5597,37.6028,193092.0
2018-09-17 11:00:00,43.69,43.84,43.69,43.84,134597.0,37.6028,37.7319,37.6028,37.7319,134597.0
2018-09-17 11:10:00,43.84,43.93,43.84,43.88,113718.0,37.7319,37.8093,37.7319,37.7663,113718.0
2018-09-17 11:20:00,43.89,44.02,43.88,44.02,128921.0,37.7749,37.8868,37.7663,37.8868,128921.0
2018-09-17 11:30:00,44.02,44.08,44.01,44.08,71287.0,37.8868,37.9384,37.8782,37.9384,71287.0
2018-09-17 11:40:00,44.08,44.11,44.06,44.08,136555.0,37.9384,37.9643,37.9212,37.9384,136555.0
2018-09-17 11:50:00,44.08,44.14,44.08,44.13,82906.0,37.9384,37.9901,37.9384,37.9815,82906.0
2018-09-17 12:00:00,44.13,44.14,44.02,44.02,75759.0,37.9815,37.9901,37.8868,37.8868,75759.0
2018-09-17 12:10:00,44.03,44.05,43.97,44.05,60494.0,37.8954,37.9126,37.8438,37.9126,60494.0
2018-09-17 12:20:00,44.05,44.07,44.03,44.06,49528.0,37.9126,37.9298,37.8954,37.9212,49528.0
2018-09-17 12:30:00,44.06,44.07,43.98,44.01,70711.0,37.9212,37.9298,37.8524,37.8782,70711.0
2018-09-17 12:40:00,44.0,44.02,43.97,44.02,85666.0,37.8696,37.8868,37.8438,37.8868,85666.0
2018-09-17 12:50:00,44.02,44.1,43.99,44.09,97022.0,37.8868,37.9556,37.861,37.947,97022.0
2018-09-17 13:00:00,44.1,44.1,44.0,44.02,88386.0,37.9556,37.9556,37.8696,37.8868,88386.0
2018-09-17 13:10:00,44.02,44.04,44.0,44.02,60966.0,37.8868,37.904,37.8696,37.8868,60966.0
2018-09-17 13:20:00,44.02,44.03,43.94,43.95,79673.0,37.8868,37.8954,37.8179,37.8265,79673.0
2018-09-17 13:30:00,43.95,43.95,43.91,43.95,81828.0,37.8265,37.8265,37.7921,37.8265,81828.0
2018-09-17 13:40:00,43.95,43.99,43.95,43.97,40497.0,37.8265,37.861,37.8265,37.8438,40497.0
2018-09-17 13:50:00,43.98,44.06,43.96,44.03,46870.0,37.8524,37.9212,37.8351,37.8954,46870.0
2018-09-17 14:00:00,44.02,44.09,44.0,44.09,59117.0,37.8868,37.947,37.8696,37.947,59117.0
2018-09-17 14:10:00,44.09,44.1,44.06,44.06,48048.0,37.947,37.9556,37.9212,37.9212,48048.0
2018-09-17 14:20:00,44.07,44.14,44.06,44.12,68013.0,37.9298,37.9901,37.9212,37.9729,68013.0
2018-09-17 14:30:00,44.12,44.12,44.09,44.12,40806.0,37.9729,37.9729,37.947,37.9729,40806.0
2018-09-17 14:40:00,44.11,44.13,44.04,44.06,53016.0,37.9643,37.9815,37.904,37.9212,53016.0
2018-09-17 14:50:00,44.05,44.08,43.98,44.01,123000.0,37.9126,37.9384,37.8524,37.8782,123000.0
2018-09-17 15:00:00,44.02,44.05,43.96,43.97,77681.0,37.8868,37.9126,37.8351,37.8438,77681.0
2018-09-17 15:10:00,43.97,43.99,43.91,43.91,79967.0,37.8438,37.861,37.7921,37.7921,79967.0
2018-09-17 15:20:00,43.91,43.94,43.88,43.91,78474.0,37.7921,37.8179,37.7663,37.7921,78474.0
2018-09-17 15:30:00,43.92,43.94,43.81,43.82,140755.0,37.8007,37.8179,37.706,37.7147,140755.0
2018-09-17 15:40:00,43.81,43.91,43.79,43.88,207827.0,37.706,37.7921,37.6888,37.7663,207827.0
2018-09-17 15:50:00,43.88,43.89,43.75,43.76,590572.0,37.7663,37.7749,37.6544,37.663,590572.0
2018-09-18 09:30:00,43.5,43.87,43.35,43.86,687135.0,37.4392,37.7577,37.3101,37.7491,687135.0
2018-09-18 09:40:00,43.86,44.0,43.85,43.9,397848.0,37.7491,37.8696,37.7405,37.7835,397848.0
2018-09-18 09:50:00,43.89,43.99,43.87,43.98,268311.0,37.7749,37.861,37.7577,37.8524,268311.0
2018-09-18 10:00:00,43.98,43.99,43.93,43.95,240140.0,37.8524,37.861,37.8093,37.8265,240140.0
2018-09-18 10:10:00,43.96,44.07,43.92,44.0,218399.0,37.8351,37.9298,37.8007,37.8696,218399.0
2018-09-18 10:20:00,44.01,44.02,43.91,43.92,231663.0,37.8782,37.8868,37.7921,37.8007,231663.0
2018-09-18 10:30:00,43.91,44.01,43.9,43.98,162465.0,37.7921,37.8782,37.7835,37.8524,162465.0
2018-09-18 10:40:00,43.98,44.02,43.97,44.01,214738.0,37.8524,37.8868,37.8438,37.8782,214738.0
2018-09-18 10:50:00,44.01,44.09,43.99,44.08,135559.0,37.8782,37.947,37.861,37.9384,135559.0
2018-09-18 11:00:00,44.09,44.09,43.96,43.98,202702.0,37.947,37.947,37.8351,37.8524,202702.0
2018-09-18 11:10:00,43.98,44.01,43.96,43.99,73860.0,37.8524,37.8782,37.8351,37.861,73860.0
2018-09-18 11:20:00,43.99,44.01,43.94,43.97,176075.0,37.861,37.8782,37.8179,37.8438,176075.0
2018-09-18 11:30:00,43.97,43.97,43.93,43.94,189665.0,37.8438,37.8438,37.8093,37.8179,189665.0
2018-09-18 11:40:00,43.94,43.97,43.93,43.93,80792.0,37.8179,37.8438,37.8093,37.8093,80792.0
2018-09-18 11:50:00,43.94,43.94,43.83,43.86,200634.0,37.8179,37.8179,37.7233,37.7491,200634.0
2018-09-18 12:00:00,43.87,43.99,43.86,43.98,276628.0,37.7577,37.861,37.7491,37.8524,276628.0
2018-09-18 12:10:00,43.98,43.98,43.91,43.92,95735.0,37.8524,37.8524,37.7921,37.8007,95735.0
2018-09-18 12:20:00,43.92,43.95,43.86,43.86,64248.0,37.8007,37.8265,37.7491,37.7491,64248.0
2018-09-18 12:30:00,43.87,43.91,43.86,43.9,66483.0,37.7577,37.7921,37.7491,37.7835,66483.0
2018-09-18 12:40:00,43.9,43.9,43.83,43.83,83373.0,37.7835,37.7835,37.7233,37.7233,83373.0
2018-09-18 12:50:00,43.83,43.85,43.81,43.83,85090.0,37.7233,37.7405,37.706,37.7233,85090.0
2018-09-18 13:00:00,43.83,43.86,43.82,43.84,96609.0,37.7233,37.7491,37.7147,37.7319,96609.0
2018-09-18 13:10:00,43.84,43.9,43.84,43.87,87825.0,37.7319,37.7835,37.7319,37.7577,87825.0
2018-09-18 13:20:00,43.88,43.88,43.8,43.8,71668.0,37.7663,37.7663,37.6974,37.6974,71668.0
2018-09-18 13:30:00,43.8,43.81,43.77,43.81,87027.0,37.6974,37.706,37.6716,37.706,87027.0
2018-09-18 13:40:00,43.8,43.81,43.78,43.79,102151.0,37.6974,37.706,37.6802,37.6888,102151.0
2018-09-18 13:50:00,43.79,43.79,43.76,43.77,108819.0,37.6888,37.6888,37.663,37.6716,108819.0
2018-09-18 14:00:00,43.77,43.79,43.72,43.73,156961.0,37.6716,37.6888,37.6286,37.6372,156961.0
2018-09-18 14:10:00,43.73,43.75,43.7,43.7,153459.0,37.6372,37.6544,37.6114,37.6114,153459.0
2018-09-18 14:20:00,43.7,43.71,43.65,43.68,315246.0,37.6114,37.62,37.5683,37.5942,315246.0
2018-09-18 14:30:00,43.68,43.68,43.63,43.63,267940.0,37.5942,37.5942,37.5511,37.5511,267940.0
2018-09-18 14:40:00,43.64,43.64,43.58,43.59,135445.0,37.5597,37.5597,37.5081,37.5167,135445.0
2018-09-18 14:50:00,43.6,43.61,43.58,43.59,124145.0,37.5253,37.5339,37.5081,37.5167,124145.0
2018-09-18 15:00:00,43.59,43.61,43.58,43.6,177820.0,37.5167,37.5339,37.5081,37.5253,177820.0
2018-09-18 15:10:00,43.61,43.61,43.58,43.59,236027.0,37.5339,37.5339,37.5081,37.5167,236027.0
2018-09-18 15:20:00,43.59,43.63,43.56,43.57,262602.0,37.5167,37.5511,37.4909,37.4995,262602.0
2018-09-18 15:30:00,43.57,43.6,43.52,43.59,319265.0,37.4995,37.5253,37.4565,37.5167,319265.0
2018-09-18 15:40:00,43.59,43.66,43.57,43.66,312356.0,37.5167,37.5769,37.4995,37.5769,312356.0
2018-09-18 15:50:00,43.65,43.66,43.53,43.57,769178.0,37.5683,37.5769,37.4651,37.4995,769178.0
2018-09-19 09:30:00,44.2,44.39,43.91,43.94,670436.0,38.0417,38.2052,37.7921,37.8179,670436.0
2018-09-19 09:40:00,43.94,43.98,43.89,43.93,218439.0,37.8179,37.8524,37.7749,37.8093,218439.0
2018-09-19 09:50:00,43.92,43.98,43.89,43.91,148551.0,37.8007,37.8524,37.7749,37.7921,148551.0
2018-09-19 10:00:00,43.91,44.0,43.9,43.91,140776.0,37.7921,37.8696,37.7835,37.7921,140776.0
2018-09-19 10:10:00,43.91,43.91,43.77,43.8,177399.0,37.7921,37.7921,37.6716,37.6974,177399.0
2018-09-19 10:20:00,43.79,43.92,43.74,43.85,196552.0,37.6888,37.8007,37.6458,37.7405,196552.0
2018-09-19 10:30:00,43.84,44.03,43.83,44.03,109450.0,37.7319,37.8954,37.7233,37.8954,109450.0
2018-09-19 10:40:00,44.03,44.1,44.01,44.1,127016.0,37.8954,37.9556,37.8782,37.9556,127016.0
2018-09-19 10:50:00,44.1,44.1,43.96,44.05,157815.0,37.9556,37.9556,37.8351,37.9126,157815.0
2018-09-19 11:00:00,44.06,44.2,44.05,44.2,234545.0,37.9212,38.0417,37.9126,38.0417,234545.0
2018-09-19 11:10:00,44.21,44.22,44.1,44.11,132353.0,38.0503,38.0589,37.9556,37.9643,132353.0
2018-09-19 11:20:00,44.11,44.18,44.1,44.15,205923.0,37.9643,38.0245,37.9556,37.9987,205923.0
2018-09-19 11:30:00,44.15,44.24,44.12,44.2,125788.0,37.9987,38.0761,37.9729,38.0417,125788.0
2018-09-19 11:40:00,44.2,44.21,44.11,44.13,87987.0,38.0417,38.0503,37.9643,37.9815,87987.0
2018-09-19 11:50:00,44.13,44.17,44.11,44.15,102576.0,37.9815,38.0159,37.9643,37.9987,102576.0
2018-09-19 12:00:00,44.15,44.2,44.13,44.15,78559.0,37.9987,38.0417,37.9815,37.9987,78559.0
2018-09-19 12:10:00,44.15,44.15,44.06,44.06,76868.0,37.9987,37.9987,37.9212,37.9212,76868.0
2018-09-19 12:20:00,44.06,44.09,44.05,44.08,44561.0,37.9212,37.947,37.9126,37.9384,44561.0
2018-09-19 12:30:00,44.08,44.14,44.07,44.09,75431.0,37.9384,37.9901,37.9298,37.947,75431.0
2018-09-19 12:40:00,44.09,44.13,44.09,44.13,79311.0,37.947,37.9815,37.947,37.9815,79311.0
2018-09-19 12:50:00,44.13,44.2,44.12,44.18,82984.0,37.9815,38.0417,37.9729,38.0245,82984.0
2018-09-19 13:00:00,44.18,44.18,44.14,44.16,123362.0,38.0245,38.0245,37.9901,38.0073,123362.0
2018-09-19 13:10:00,44.16,44.16,44.11,44.13,78195.0,38.0073,38.0073,37.9643,37.9815,78195.0
2018-09-19 13:20:00,44.12,44.13,44.09,44.11,101466.0,37.9729,37.9815,37.947,37.9643,101466.0
2018-09-19 13:30:00,44.11,44.11,44.06,44.1,102711.0,37.9643,37.9643,37.9212,37.9556,102711.0
2018-09-19 13:40:00,44.09,44.12,44.07,44.08,101713.0,37.947,37.9729,37.9298,37.9384,101713.0
2018-09-19 13:50:00,44.08,44.11,44.08,44.11,64781.0,37.9384,37.9643,37.9384,37.9643,64781.0
2018-09-19 14:00:00,44.11,44.15,44.09,44.15,114406.0,37.9643,37.9987,37.947,37.9987,114406.0
2018-09-19 14:10:00,44.15,44.17,44.14,44.15,121283.0,37.9987,38.0159,37.9901,37.9987,121283.0
2018-09-19 14:20:00,44.14,44.15,44.12,44.14,53981.0,37.9901,37.9987,37.9729,37.9901,53981.0
2018-09-19 14:30:00,44.14,44.15,44.13,44.15,73886.0,37.9901,37.9987,37.9815,37.9987,73886.0
2018-09-19 14:40:00,44.15,44.17,44.14,44.16,108279.0,37.9987,38.0159,37.9901,38.0073,108279.0
2018-09-19 14:50:00,44.16,44.17,44.13,44.13,78145.0,38.0073,38.0159,37.9815,37.9815,78145.0
2018-09-19 15:00:00,44.14,44.14,44.12,44.12,53621.0,37.9901,37.9901,37.9729,37.9729,53621.0
2018-09-19 15:10:00,44.12,44.13,44.1,44.1,63498.0,37.9729,37.9815,37.9556,37.9556,63498.0
2018-09-19 15:20:00,44.11,44.14,44.1,44.12,118543.0,37.9643,37.9901,37.9556,37.9729,118543.0
2018-09-19 15:30:00,44.12,44.13,44.1,44.1,146350.0,37.9729,37.9815,37.9556,37.9556,146350.0
2018-09-19 15:40:00,44.1,44.11,44.05,44.08,259969.0,37.9556,37.9643,37.9126,37.9384,259969.0
2018-09-19 15:50:00,44.07,44.09,44.02,44.02,603282.0,37.9298,37.947,37.8868,37.8868,603282.0
2018-09-20 09:30:00,44.25,44.33,44.02,44.08,423327.0,38.0847,38.1536,37.8868,37.9384,423327.0
2018-09-20 09:40:00,44.08,44.14,44.02,44.02,184051.0,37.9384,37.9901,37.8868,37.8868,184051.0
2018-09-20 09:50:00,44.03,44.06,43.9,44.05,194714.0,37.8954,37.9212,37.7835,37.9126,194714.0
2018-09-20 10:00:00,44.05,44.23,44.05,44.21,106431.0,37.9126,38.0675,37.9126,38.0503,106431.0
2018-09-20 10:10:00,44.22,44.26,44.2,44.25,83828.0,38.0589,38.0934,38.0417,38.0847,83828.0
2018-09-20 10:20:00,44.26,44.29,44.13,44.15,106992.0,38.0934,38.1192,37.9815,37.9987,106992.0
2018-09-20 10:30:00,44.16,44.27,44.16,44.25,54055.0,38.0073,38.102,38.0073,38.0847,54055.0
2018-09-20 10:40:00,44.26,44.33,44.26,44.28,77293.0,38.0934,38.1536,38.0934,38.1106,77293.0
2018-09-20 10:50:00,44.28,44.29,44.22,44.23,72720.0,38.1106,38.1192,38.0589,38.0675,72720.0
2018-09-20 11:00:00,44.23,44.27,44.22,44.24,54687.0,38.0675,38.102,38.0589,38.0761,54687.0
2018-09-20 11:10:00,44.23,44.23,44.17,44.23,79087.0,38.0675,38.0675,38.0159,38.0675,79087.0
2018-09-20 11:20:00,44.23,44.26,44.17,44.21,63015.0,38.0675,38.0934,38.0159,38.0503,63015.0
2018-09-20 11:30:00,44.22,44.24,44.16,44.2,55803.0,38.0589,38.0761,38.0073,38.0417,55803.0
2018-09-20 11:40:00,44.2,44.26,44.17,44.17,61176.0,38.0417,38.0934,38.0159,38.0159,61176.0
2018-09-20 11:50:00,44.18,44.2,44.14,44.18,35913.0,38.0245,38.0417,37.9901,38.0245,35913.0
2018-09-20 12:00:00,44.18,44.19,44.13,44.16,37099.0,38.0245,38.0331,37.9815,38.0073,37099.0
2018-09-20 12:10:00,44.16,44.28,44.15,44.27,84775.0,38.0073,38.1106,37.9987,38.102,84775.0
2018-09-20 12:20:00,44.28,44.32,44.27,44.31,44777.0,38.1106,38.145,38.102,38.1364,44777.0
2018-09-20 12:30:00,44.32,44.35,44.31,44.35,50592.0,38.145,38.1708,38.1364,38.1708,50592.0
2018-09-20 12:40:00,44.35,44.36,44.31,44.34,91921.0,38.1708,38.1794,38.1364,38.1622,91921.0
2018-09-20 12:50:00,44.34,44.35,44.33,44.35,81620.0,38.1622,38.1708,38.1536,38.1708,81620.0
2018-09-20 13:00:00,44.35,44.36,44.33,44.34,44771.0,38.1708,38.1794,38.1536,38.1622,44771.0
2018-09-20 13:10:00,44.34,44.35,44.33,44.34,19929.0,38.1622,38.1708,38.1536,38.1622,19929.0
2018-09-20 13:20:00,44.33,44.34,44.31,44.32,51128.0,38.1536,38.1622,38.1364,38.145,51128.0
2018-09-20 13:30:00,44.32,44.36,44.32,44.36,149327.0,38.145,38.1794,38.145,38.1794,149327.0
2018-09-20 13:40:00,44.36,44.37,44.33,44.37,54415.0,38.1794,38.188,38.1536,38.188,54415.0
2018-09-20 13:50:00,44.37,44.43,44.36,44.41,57383.0,38.188,38.2397,38.1794,38.2225,57383.0
2018-09-20 14:00:00,44.41,44.43,44.37,44.37,49283.0,38.2225,38.2397,38.188,38.188,49283.0
2018-09-20 14:10:00,44.36,44.39,44.32,44.34,115286.0,38.1794,38.2052,38.145,38.1622,115286.0
2018-09-20 14:20:00,44.33,44.34,44.29,44.31,75190.0,38.1536,38.1622,38.1192,38.1364,75190.0
2018-09-20 14:30:00,44.31,44.35,44.3,44.33,51408.0,38.1364,38.1708,38.1278,38.1536,51408.0
2018-09-20 14:40:00,44.33,44.33,44.3,44.3,55186.0,38.1536,38.1536,38.1278,38.1278,55186.0
2018-09-20 14:50:00,44.3,44.31,44.27,44.27,94168.0,38.1278,38.1364,38.102,38.102,94168.0
2018-09-20 15:00:00,44.28,44.29,44.24,44.27,215757.0,38.1106,38.1192,38.0761,38.102,215757.0
2018-09-20 15:10:00,44.27,44.3,44.25,44.26,110827.0,38.102,38.1278,38.0847,38.0934,110827.0
2018-09-20 15:20:00,44.26,44.26,44.21,44.23,121574.0,38.0934,38.0934,38.0503,38.0675,121574.0
2018-09-20 15:30:00,44.22,44.23,44.18,44.2,202646.0,38.0589,38.0675,38.0245,38.0417,202646.0
2018-09-20 15:40:00,44.2,44.21,44.16,44.19,218134.0,38.0417,38.0503,38.0073,38.0331,218134.0
2018-09-20 15:50:00,44.18,44.19,44.15,44.17,366386.0,38.0245,38.0331,37.9987,38.0159,366386.0
2018-09-21 09:30:00,44.25,44.4,44.2,44.26,215329.0,38.0847,38.2138,38.0417,38.0934,215329.0
2018-09-21 09:40:00,44.27,44.31,44.21,44.22,129498.0,38.102,38.1364,38.0503,38.0589,129498.0
2018-09-21 09:50:00,44.22,44.33,44.21,44.23,176395.0,38.0589,38.1536,38.0503,38.0675,176395.0
2018-09-21 10:00:00,44.22,44.3,44.17,44.25,59381.0,38.0589,38.1278,38.0159,38.0847,59381.0
2018-09-21 10:10:00,44.25,44.27,44.22,44.24,75417.0,38.0847,38.102,38.0589,38.0761,75417.0
2018-09-21 10:20:00,44.24,44.24,44.11,44.16,51409.0,38.0761,38.0761,37.9643,38.0073,51409.0
2018-09-21 10:30:00,44.16,44.19,44.12,44.18,60034.0,38.0073,38.0331,37.9729,38.0245,60034.0
2018-09-21 10:40:00,44.18,44.23,44.16,44.23,51735.0,38.0245,38.0675,38.0073,38.0675,51735.0
2018-09-21 10:50:00,44.23,44.23,44.19,44.2,93127.0,38.0675,38.0675,38.0331,38.0417,93127.0
2018-09-21 11:00:00,44.2,44.24,44.15,44.19,111154.0,38.0417,38.0761,37.9987,38.0331,111154.0
2018-09-21 11:10:00,44.19,44.22,44.19,44.2,145527.0,38.0331,38.0589,38.0331,38.0417,145527.0
2018-09-21 11:20:00,44.22,44.3,44.21,44.26,84253.0,38.0589,38.1278,38.0503,38.0934,84253.0
2018-09-21 11:30:00,44.26,44.33,44.26,44.31,74542.0,38.0934,38.1536,38.0934,38.1364,74542.0
2018-09-21 11:40:00,44.31,44.36,44.3,44.35,31219.0,38.1364,38.1794,38.1278,38.1708,31219.0
2018-09-21 11:50:00,44.34,44.36,44.32,44.33,30169.0,38.1622,38.1794,38.145,38.1536,30169.0
2018-09-21 12:00:00,44.33,44.39,44.32,44.39,43336.0,38.1536,38.2052,38.145,38.2052,43336.0
2018-09-21 12:10:00,44.39,44.41,44.35,44.36,38035.0,38.2052,38.2225,38.1708,38.1794,38035.0
2018-09-21 12:20:00,44.36,44.38,44.32,44.34,84819.0,38.1794,38.1966,38.145,38.1622,84819.0
2018-09-21 12:30:00,44.33,44.37,44.31,44.31,132983.0,38.1536,38.188,38.1364,38.1364,132983.0
2018-09-21 12:40:00,44.31,44.31,44.28,44.29,43726.0,38.1364,38.1364,38.1106,38.1192,43726.0
2018-09-21 12:50:00,44.29,44.3,44.24,44.25,41719.0,38.1192,38.1278,38.0761,38.0847,41719.0
2018-09-21 13:00:00,44.24,44.28,44.24,44.25,25304.0,38.0761,38.1106,38.0761,38.0847,25304.0
2018-09-21 13:10:00,44.25,44.25,44.21,44.23,48654.0,38.0847,38.0847,38.0503,38.0675,48654.0
2018-09-21 13:20:00,44.24,44.24,44.19,44.19,43893.0,38.0761,38.0761,38.0331,38.0331,43893.0
2018-09-21 13:30:00,44.19,44.2,44.17,44.18,36133.0,38.0331,38.0417,38.0159,38.0245,36133.0
2018-09-21 13:40:00,44.17,44.19,44.16,44.16,43537.0,38.0159,38.0331,38.0073,38.0073,43537.0
2018-09-21 13:50:00,44.16,44.17,44.14,44.16,64935.0,38.0073,38.0159,37.9901,38.0073,64935.0
2018-09-21 14:00:00,44.16,44.19,44.15,44.16,62772.0,38.0073,38.0331,37.9987,38.0073,62772.0
2018-09-21 14:10:00,44.17,44.17,44.13,44.16,47690.0,38.0159,38.0159,37.9815,38.0073,47690.0
2018-09-21 14:20:00,44.16,44.17,44.15,44.16,37472.0,38.0073,38.0159,37.9987,38.0073,37472.0
2018-09-21 14:30:00,44.15,44.18,44.15,44.17,53049.0,37.9987,38.0245,37.9987,38.0159,53049.0
2018-09-21 14:40:00,44.18,44.18,44.14,44.16,33422.0,38.0245,38.0245,37.9901,38.0073,33422.0
2018-09-21 14:50:00,44.16,44.17,44.12,44.12,38290.0,38.0073,38.0159,37.9729,37.9729,38290.0
2018-09-21 15:00:00,44.12,44.15,44.11,44.14,34277.0,37.9729,37.9987,37.9643,37.9901,34277.0
2018-09-21 15:10:00,44.15,44.17,44.13,44.14,41607.0,37.9987,38.0159,37.9815,37.9901,41607.0
2018-09-21 15:20:00,44.14,44.17,44.13,44.14,62830.0,37.9901,38.0159,37.9815,37.9901,62830.0
2018-09-21 15:30:00,44.13,44.15,44.09,44.1,130772.0,37.9815,37.9987,37.947,37.9556,130772.0
2018-09-21 15:40:00,44.11,44.11,44.02,44.07,302463.0,37.9643,37.9643,37.8868,37.9298,302463.0
2018-09-21 15:50:00,44.06,44.12,44.03,44.09,774127.0,37.9212,37.9729,37.8954,37.947,774127.0
2018-09-24 09:30:00,43.84,44.09,43.79,44.08,289350.0,37.7319,37.947,37.6888,37.9384,289350.0
2018-09-24 09:40:00,44.09,44.25,44.06,44.19,291844.0,37.947,38.0847,37.9212,38.0331,291844.0
2018-09-24 09:50:00,44.2,44.24,44.15,44.2,131814.0,38.0417,38.0761,37.9987,38.0417,131814.0
2018-09-24 10:00:00,44.21,44.21,44.16,44.19,77918.0,38.0503,38.0503,38.0073,38.0331,77918.0
2018-09-24 10:10:00,44.2,44.23,44.08,44.09,145733.0,38.0417,38.0675,37.9384,37.947,145733.0
2018-09-24 10:20:00,44.09,44.11,44.05,44.11,70374.0,37.947,37.9643,37.9126,37.9643,70374.0
2018-09-24 10:30:00,44.11,44.21,44.1,44.13,86133.0,37.9643,38.0503,37.9556,37.9815,86133.0
2018-09-24 10:40:00,44.13,44.21,44.09,44.15,67469.0,37.9815,38.0503,37.947,37.9987,67469.0
2018-09-24 10:50:00,44.15,44.23,44.14,44.23,72022.0,37.9987,38.0675,37.9901,38.0675,72022.0
2018-09-24 11:00:00,44.23,44.32,44.2,44.21,123951.0,38.0675,38.145,38.0417,38.0503,123951.0
2018-09-24 11:10:00,44.2,44.28,44.17,44.27,98999.0,38.0417,38.1106,38.0159,38.102,98999.0
2018-09-24 11:20:00,44.28,44.37,44.28,44.33,108455.0,38.1106,38.188,38.1106,38.1536,108455.0
2018-09-24 11:30:00,44.33,44.36,44.33,44.36,90445.0,38.1536,38.1794,38.1536,38.1794,90445.0
2018-09-24 11:40:00,44.36,44.41,44.34,44.4,113763.0,38.1794,38.2225,38.1622,38.2138,113763.0
2018-09-24 11:50:00,44.41,44.46,44.39,44.46,317242.0,38.2225,38.2655,38.2052,38.2655,317242.0
2018-09-24 12:00:00,44.46,44.61,44.46,44.59,377803.0,38.2655,38.3946,38.2655,38.3774,377803.0
2018-09-24 12:10:00,44.59,44.69,44.58,44.65,388137.0,38.3774,38.4634,38.3688,38.429,388137.0
2018-09-24 12:20:00,44.65,44.68,44.61,44.66,172676.0,38.429,38.4548,38.3946,38.4376,172676.0
2018-09-24 12:30:00,44.66,44.74,44.65,44.72,157348.0,38.4376,38.5065,38.429,38.4893,157348.0
2018-09-24 12:40:00,44.72,44.75,44.66,44.71,148210.0,38.4893,38.5151,38.4376,38.4807,148210.0
2018-09-24 12:50:00,44.71,44.71,44.63,44.66,67964.0,38.4807,38.4807,38.4118,38.4376,67964.0
2018-09-24 13:00:00,44.67,44.7,44.64,44.69,88406.0,38.4462,38.472,38.4204,38.4634,88406.0
2018-09-24 13:10:00,44.68,44.72,44.66,44.72,114203.0,38.4548,38.4893,38.4376,38.4893,114203.0
2018-09-24 13:20:00,44.72,44.75,44.72,44.73,96298.0,38.4893,38.5151,38.4893,38.4979,96298.0
2018-09-24 13:30:00,44.73,44.75,44.7,44.71,79552.0,38.4979,38.5151,38.472,38.4807,79552.0
2018-09-24 13:40:00,44.71,44.76,44.69,44.75,140277.0,38.4807,38.5237,38.4634,38.5151,140277.0
2018-09-24 13:50:00,44.75,44.82,44.74,44.78,131052.0,38.5151,38.5753,38.5065,38.5409,131052.0
2018-09-24 14:00:00,44.78,44.83,44.77,44.82,133655.0,38.5409,38.5839,38.5323,38.5753,133655.0
2018-09-24 14:10:00,44.83,44.85,44.79,44.8,138714.0,38.5839,38.6011,38.5495,38.5581,138714.0
2018-09-24 14:20:00,44.8,44.81,44.76,44.79,114611.0,38.5581,38.5667,38.5237,38.5495,114611.0
2018-09-24 14:30:00,44.79,44.84,44.78,44.84,113669.0,38.5495,38.5925,38.5409,38.5925,113669.0
2018-09-24 14:40:00,44.83,44.87,44.83,44.83,107472.0,38.5839,38.6184,38.5839,38.5839,107472.0
2018-09-24 14:50:00,44.84,44.86,44.81,44.82,132463.0,38.5925,38.6098,38.5667,38.5753,132463.0
2018-09-24 15:00:00,44.82,44.89,44.82,44.86,91329.0,38.5753,38.6356,38.5753,38.6098,91329.0
2018-09-24 15:10:00,44.86,44.87,44.83,44.86,84223.0,38.6098,38.6184,38.5839,38.6098,84223.0
2018-09-24 15:20:00,44.86,44.9,44.84,44.9,126701.0,38.6098,38.6442,38.5925,38.6442,126701.0
2018-09-24 15:30:00,44.9,44.91,44.88,44.9,268930.0,38.6442,38.6528,38.627,38.6442,268930.0
2018-09-24 15:40:00,44.9,44.93,44.89,44.91,281257.0,38.6442,38.67,38.6356,38.6528,281257.0
2018-09-24 15:50:00,44.92,44.94,44.85,44.93,922933.0,38.6614,38.6786,38.6011,38.67,922933.0
2018-09-25 09:30:00,44.8,44.91,44.74,44.78,277231.0,38.5581,38.6528,38.5065,38.5409,277231.0
2018-09-25 09:40:00,44.78,44.82,44.59,44.59,183261.0,38.5409,38.5753,38.3774,38.3774,183261.0
2018-09-25 09:50:00,44.58,44.73,44.57,44.65,115952.0,38.3688,38.4979,38.3602,38.429,115952.0
2018-09-25 10:00:00,44.65,44.66,44.57,44.6,280211.0,38.429,38.4376,38.3602,38.386,280211.0
2018-09-25 10:10:00,44.6,44.6,44.49,44.5,106473.0,38.386,38.386,38.2913,38.2999,106473.0
2018-09-25 10:20:00,44.49,44.52,44.43,44.48,158070.0,38.2913,38.3171,38.2397,38.2827,158070.0
2018-09-25 10:30:00,44.49,44.52,44.47,44.5,152428.0,38.2913,38.3171,38.2741,38.2999,152428.0
2018-09-25 10:40:00,44.5,44.52,44.38,44.42,174411.0,38.2999,38.3171,38.1966,38.2311,174411.0
2018-09-25 10:50:00,44.42,44.43,44.35,44.37,102155.0,38.2311,38.2397,38.1708,38.188,102155.0
2018-09-25 11:00:00,44.37,44.39,44.33,44.39,109318.0,38.188,38.2052,38.1536,38.2052,109318.0
2018-09-25 11:10:00,44.39,44.47,44.39,44.44,41515.0,38.2052,38.2741,38.2052,38.2483,41515.0
2018-09-25 11:20:00,44.44,44.44,44.38,44.41,84370.0,38.2483,38.2483,38.1966,38.2225,84370.0
2018-09-25 11:30:00,44.42,44.47,44.41,44.43,77399.0,38.2311,38.2741,38.2225,38.2397,77399.0
2018-09-25 11:40:00,44.43,44.48,44.42,44.45,83712.0,38.2397,38.2827,38.2311,38.2569,83712.0
2018-09-25 11:50:00,44.45,44.46,44.42,44.43,51530.0,38.2569,38.2655,38.2311,38.2397,51530.0
2018-09-25 12:00:00,44.44,44.51,44.42,44.45,81783.0,38.2483,38.3085,38.2311,38.2569,81783.0
2018-09-25 12:10:00,44.46,44.48,44.38,44.4,52905.0,38.2655,38.2827,38.1966,38.2138,52905.0
2018-09-25 12:20:00,44.4,44.42,44.33,44.34,107109.0,38.2138,38.2311,38.1536,38.1622,107109.0
2018-09-25 12:30:00,44.34,44.36,44.3,44.33,66636.0,38.1622,38.1794,38.1278,38.1536,66636.0
2018-09-25 12:40:00,44.33,44.34,44.29,44.3,62961.0,38.1536,38.1622,38.1192,38.1278,62961.0
2018-09-25 12:50:00,44.3,44.32,44.3,44.3,47909.0,38.1278,38.145,38.1278,38.1278,47909.0
2018-09-25 13:00:00,44.3,44.32,44.28,44.28,71580.0,38.1278,38.145,38.1106,38.1106,71580.0
2018-09-25 13:10:00,44.29,44.29,44.24,44.28,59554.0,38.1192,38.1192,38.0761,38.1106,59554.0
2018-09-25 13:20:00,44.29,44.29,44.26,44.27,51463.0,38.1192,38.1192,38.0934,38.102,51463.0
2018-09-25 13:30:00,44.26,44.3,44.26,44.29,116766.0,38.0934,38.1278,38.0934,38.1192,116766.0
2018-09-25 13:40:00,44.29,44.3,44.22,44.29,63914.0,38.1192,38.1278,38.0589,38.1192,63914.0
2018-09-25 13:50:00,44.29,44.3,44.28,44.3,32354.0,38.1192,38.1278,38.1106,38.1278,32354.0
2018-09-25 14:00:00,44.3,44.3,44.26,44.3,79151.0,38.1278,38.1278,38.0934,38.1278,79151.0
2018-09-25 14:10:00,44.29,44.32,44.29,44.29,53900.0,38.1192,38.145,38.1192,38.1192,53900.0
2018-09-25 14:20:00,44.29,44.33,44.29,44.3,88069.0,38.1192,38.1536,38.1192,38.1278,88069.0
2018-09-25 14:30:00,44.3,44.31,44.23,44.26,166224.0,38.1278,38.1364,38.0675,38.0934,166224.0
2018-09-25 14:40:00,44.26,44.3,44.25,44.26,58895.0,38.0934,38.1278,38.0847,38.0934,58895.0
2018-09-25 14:50:00,44.25,44.26,44.23,44.23,57459.0,38.0847,38.0934,38.0675,38.0675,57459.0
2018-09-25 15:00:00,44.24,44.28,44.23,44.28,87075.0,38.0761,38.1106,38.0675,38.1106,87075.0
2018-09-25 15:10:00,44.28,44.29,44.25,44.26,66843.0,38.1106,38.1192,38.0847,38.0934,66843.0
2018-09-25 15:20:00,44.26,44.33,44.25,44.3,135244.0,38.0934,38.1536,38.0847,38.1278,135244.0
2018-09-25 15:30:00,44.31,44.34,44.27,44.27,170705.0,38.1364,38.1622,38.102,38.102,170705.0
2018-09-25 15:40:00,44.27,44.28,44.17,44.17,412647.0,38.102,38.1106,38.0159,38.0159,412647.0
2018-09-25 15:50:00,44.17,44.21,44.13,44.17,824495.0,38.0159,38.0503,37.9815,38.0159,824495.0
2018-09-26 09:30:00,44.25,44.61,44.25,44.28,390237.0,38.0847,38.3946,38.0847,38.1106,390237.0
2018-09-26 09:40:00,44.29,44.5,44.29,44.47,179868.0,38.1192,38.2999,38.1192,38.2741,179868.0
2018-09-26 09:50:00,44.48,44.5,44.4,44.46,163468.0,38.2827,38.2999,38.2138,38.2655,163468.0
2018-09-26 10:00:00,44.46,44.55,44.45,44.55,77365.0,38.2655,38.3429,38.2569,38.3429,77365.0
2018-09-26 10:10:00,44.55,44.61,44.5,44.55,178100.0,38.3429,38.3946,38.2999,38.3429,178100.0
2018-09-26 10:20:00,44.55,44.57,44.49,44.54,80000.0,38.3429,38.3602,38.2913,38.3343,80000.0
2018-09-26 10:30:00,44.53,44.54,44.48,44.5,85380.0,38.3257,38.3343,38.2827,38.2999,85380.0
2018-09-26 10:40:00,44.5,44.61,44.46,44.59,118449.0,38.2999,38.3946,38.2655,38.3774,118449.0
2018-09-26 10:50:00,44.59,44.65,44.58,44.65,91555.0,38.3774,38.429,38.3688,38.429,91555.0
2018-09-26 11:00:00,44.65,44.67,44.6,44.6,94917.0,38.429,38.4462,38.386,38.386,94917.0
2018-09-26 11:10:00,44.61,44.65,44.61,44.64,96963.0,38.3946,38.429,38.3946,38.4204,96963.0
2018-09-26 11:20:00,44.64,44.65,44.6,44.64,55897.0,38.4204,38.429,38.386,38.4204,55897.0
2018-09-26 11:30:00,44.64,44.65,44.52,44.53,57320.0,38.4204,38.429,38.3171,38.3257,57320.0
2018-09-26 11:40:00,44.53,44.56,44.52,44.54,48311.0,38.3257,38.3516,38.3171,38.3343,48311.0
2018-09-26 11:50:00,44.54,44.56,44.53,44.56,31908.0,38.3343,38.3516,38.3257,38.3516,31908.0
2018-09-26 12:00:00,44.56,44.57,44.51,44.52,42994.0,38.3516,38.3602,38.3085,38.3171,42994.0
2018-09-26 12:10:00,44.51,44.53,44.49,44.5,44854.0,38.3085,38.3257,38.2913,38.2999,44854.0
2018-09-26 12:20:00,44.5,44.52,44.49,44.52,38578.0,38.2999,38.3171,38.2913,38.3171,38578.0
2018-09-26 12:30:00,44.52,44.55,44.52,44.54,29609.0,38.3171,38.3429,38.3171,38.3343,29609.0
2018-09-26 12:40:00,44.54,44.56,44.52,44.56,27211.0,38.3343,38.3516,38.3171,38.3516,27211.0
2018-09-26 12:50:00,44.56,44.58,44.55,44.57,23443.0,38.3516,38.3688,38.3429,38.3602,23443.0
2018-09-26 13:00:00,44.58,44.58,44.55,44.55,35891.0,38.3688,38.3688,38.3429,38.3429,35891.0
2018-09-26 13:10:00,44.55,44.56,44.53,44.53,24835.0,38.3429,38.3516,38.3257,38.3257,24835.0
2018-09-26 13:20:00,44.53,44.54,44.52,44.52,19365.0,38.3257,38.3343,38.3171,38.3171,19365.0
2018-09-26 13:30:00,44.53,44.53,44.47,44.48,52046.0,38.3257,38.3257,38.2741,38.2827,52046.0
2018-09-26 13:40:00,44.49,44.51,44.47,44.49,34987.0,38.2913,38.3085,38.2741,38.2913,34987.0
2018-09-26 13:50:00,44.49,44.52,44.45,44.49,68678.0,38.2913,38.3171,38.2569,38.2913,68678.0
2018-09-26 14:00:00,44.49,44.74,44.48,44.61,232935.0,38.2913,38.5065,38.2827,38.3946,232935.0
2018-09-26 14:10:00,44.62,44.67,44.56,44.65,109413.0,38.4032,38.4462,38.3516,38.429,109413.0
2018-09-26 14:20:00,44.65,44.65,44.54,44.55,63111.0,38.429,38.429,38.3343,38.3429,63111.0
2018-09-26 14:30:00,44.54,44.59,44.49,44.54,77090.0,38.3343,38.3774,38.2913,38.3343,77090.0
2018-09-26 14:40:00,44.54,44.55,44.41,44.47,65839.0,38.3343,38.3429,38.2225,38.2741,65839.0
2018-09-26 14:50:00,44.47,44.49,44.42,44.45,75251.0,38.2741,38.2913,38.2311,38.2569,75251.0
2018-09-26 15:00:00,44.45,44.46,44.4,44.45,97136.0,38.2569,38.2655,38.2138,38.2569,97136.0
2018-09-26 15:10:00,44.45,44.5,44.44,44.5,39995.0,38.2569,38.2999,38.2483,38.2999,39995.0
2018-09-26 15:20:00,44.5,44.55,44.49,44.55,84548.0,38.2999,38.3429,38.2913,38.3429,84548.0
2018-09-26 15:30:00,44.54,44.55,44.4,44.41,172564.0,38.3343,38.3429,38.2138,38.2225,172564.0
2018-09-26 15:40:00,44.4,44.41,44.26,44.26,218618.0,38.2138,38.2225,38.0934,38.0934,218618.0
2018-09-26 15:50:00,44.26,44.31,44.25,44.27,459009.0,38.0934,38.1364,38.0847,38.102,459009.0
2018-09-27 09:30:00,44.6,44.84,44.58,44.82,426764.0,38.386,38.5925,38.3688,38.5753,426764.0
2018-09-27 09:40:00,44.83,44.87,44.78,44.85,177809.0,38.5839,38.6184,38.5409,38.6011,177809.0
2018-09-27 09:50:00,44.85,45.06,44.85,45.05,247291.0,38.6011,38.7819,38.6011,38.7733,247291.0
2018-09-27 10:00:00,45.05,45.18,45.03,45.08,329923.0,38.7733,38.8852,38.7561,38.7991,329923.0
2018-09-27 10:10:00,45.08,45.09,44.99,45.08,252451.0,38.7991,38.8077,38.7216,38.7991,252451.0
2018-09-27 10:20:00,45.08,45.17,45.07,45.16,118264.0,38.7991,38.8766,38.7905,38.868,118264.0
2018-09-27 10:30:00,45.16,45.23,45.12,45.12,156014.0,38.868,38.9282,38.8335,38.8335,156014.0
2018-09-27 10:40:00,45.12,45.13,45.04,45.05,97950.0,38.8335,38.8421,38.7647,38.7733,97950.0
2018-09-27 10:50:00,45.05,45.07,45.0,45.04,74333.0,38.7733,38.7905,38.7302,38.7647,74333.0
2018-09-27 11:00:00,45.04,45.06,44.97,45.0,91840.0,38.7647,38.7819,38.7044,38.7302,91840.0
2018-09-27 11:10:00,45.0,45.0,44.88,44.92,91888.0,38.7302,38.7302,38.627,38.6614,91888.0
2018-09-27 11:20:00,44.92,44.92,44.83,44.91,148686.0,38.6614,38.6614,38.5839,38.6528,148686.0
2018-09-27 11:30:00,44.91,44.92,44.81,44.82,80769.0,38.6528,38.6614,38.5667,38.5753,80769.0
2018-09-27 11:40:00,44.83,44.9,44.82,44.87,77568.0,38.5839,38.6442,38.5753,38.6184,77568.0
2018-09-27 11:50:00,44.87,44.97,44.86,44.96,91909.0,38.6184,38.7044,38.6098,38.6958,91909.0
2018-09-27 12:00:00,44.96,44.98,44.92,44.98,59787.0,38.6958,38.713,38.6614,38.713,59787.0
2018-09-27 12:10:00,44.98,44.99,44.95,44.97,42894.0,38.713,38.7216,38.6872,38.7044,42894.0
2018-09-27 12:20:00,44.97,44.97,44.94,44.95,59623.0,38.7044,38.7044,38.6786,38.6872,59623.0
2018-09-27 12:30:00,44.95,44.95,44.87,44.9,71356.0,38.6872,38.6872,38.6184,38.6442,71356.0
2018-09-27 12:40:00,44.9,44.9,44.85,44.86,58609.0,38.6442,38.6442,38.6011,38.6098,58609.0
2018-09-27 12:50:00,44.85,44.89,44.85,44.86,65359.0,38.6011,38.6356,38.6011,38.6098,65359.0
2018-09-27 13:00:00,44.85,44.88,44.84,44.84,111069.0,38.6011,38.627,38.5925,38.5925,111069.0
2018-09-27 13:10:00,44.83,44.84,44.8,44.83,99784.0,38.5839,38.5925,38.5581,38.5839,99784.0
2018-09-27 13:20:00,44.83,44.84,44.79,44.8,79249.0,38.5839,38.5925,38.5495,38.5581,79249.0
2018-09-27 13:30:00,44.81,44.81,44.76,44.76,82152.0,38.5667,38.5667,38.5237,38.5237,82152.0
2018-09-27 13:40:00,44.76,44.8,44.76,44.78,67914.0,38.5237,38.5581,38.5237,38.5409,67914.0
2018-09-27 13:50:00,44.79,44.79,44.74,44.75,391096.0,38.5495,38.5495,38.5065,38.5151,391096.0
2018-09-27 14:00:00,44.74,44.75,44.68,44.73,111600.0,38.5065,38.5151,38.4548,38.4979,111600.0
2018-09-27 14:10:00,44.72,44.75,44.71,44.74,57009.0,38.4893,38.5151,38.4807,38.5065,57009.0
2018-09-27 14:20:00,44.74,44.76,44.71,44.72,117010.0,38.5065,38.5237,38.4807,38.4893,117010.0
2018-09-27 14:30:00,44.72,44.74,44.71,44.73,61641.0,38.4893,38.5065,38.4807,38.4979,61641.0
2018-09-27 14:40:00,44.73,44.75,44.72,44.74,74814.0,38.4979,38.5151,38.4893,38.5065,74814.0
2018-09-27 14:50:00,44.73,44.75,44.72,44.73,76936.0,38.4979,38.5151,38.4893,38.4979,76936.0
2018-09-27 15:00:00,44.73,44.74,44.72,44.73,59071.0,38.4979,38.5065,38.4893,38.4979,59071.0
2018-09-27 15:10:00,44.73,44.77,44.71,44.76,115052.0,38.4979,38.5323,38.4807,38.5237,115052.0
2018-09-27 15:20:00,44.77,44.79,44.73,44.73,112456.0,38.5323,38.5495,38.4979,38.4979,112456.0
2018-09-27 15:30:00,44.73,44.75,44.69,44.75,179014.0,38.4979,38.5151,38.4634,38.5151,179014.0
2018-09-27 15:40:00,44.74,44.75,44.71,44.73,143367.0,38.5065,38.5151,38.4807,38.4979,143367.0
2018-09-27 15:50:00,44.73,44.79,44.7,44.76,830792.0,38.4979,38.5495,38.472,38.5237,830792.0
2018-09-28 09:30:00,44.5,44.62,44.42,44.5,346170.0,38.2999,38.4032,38.2311,38.2999,346170.0
2018-09-28 09:40:00,44.49,44.5,44.42,44.48,159012.0,38.2913,38.2999,38.2311,38.2827,159012.0
2018-09-28 09:50:00,44.48,44.49,44.36,44.38,211349.0,38.2827,38.2913,38.1794,38.1966,211349.0
2018-09-28 10:00:00,44.37,44.43,44.29,44.29,64103.0,38.188,38.2397,38.1192,38.1192,64103.0
2018-09-28 10:10:00,44.3,44.34,44.25,44.34,73023.0,38.1278,38.1622,38.0847,38.1622,73023.0
2018-09-28 10:20:00,44.34,44.34,44.26,44.31,106799.0,38.1622,38.1622,38.0934,38.1364,106799.0
2018-09-28 10:30:00,44.31,44.44,44.29,44.43,85123.0,38.1364,38.2483,38.1192,38.2397,85123.0
2018-09-28 10:40:00,44.44,44.44,44.36,44.39,69396.0,38.2483,38.2483,38.1794,38.2052,69396.0
2018-09-28 10:50:00,44.39,44.47,44.38,44.41,102861.0,38.2052,38.2741,38.1966,38.2225,102861.0
2018-09-28 11:00:00,44.41,44.47,44.38,44.46,107780.0,38.2225,38.2741,38.1966,38.2655,107780.0
2018-09-28 11:10:00,44.46,44.61,44.46,44.54,278107.0,38.2655,38.3946,38.2655,38.3343,278107.0
2018-09-28 11:20:00,44.54,44.54,44.39,44.4,245532.0,38.3343,38.3343,38.2052,38.2138,245532.0
2018-09-28 11:30:00,44.4,44.44,44.26,44.27,151901.0,38.2138,38.2483,38.0934,38.102,151901.0
2018-09-28 11:40:00,44.27,44.3,44.22,44.26,230284.0,38.102,38.1278,38.0589,38.0934,230284.0
2018-09-28 11:50:00,44.26,44.29,44.2,44.23,97180.0,38.0934,38.1192,38.0417,38.0675,97180.0
2018-09-28 12:00:00,44.23,44.3,44.22,44.25,78815.0,38.0675,38.1278,38.0589,38.0847,78815.0
2018-09-28 12:10:00,44.25,44.33,44.23,44.32,78914.0,38.0847,38.1536,38.0675,38.145,78914.0
2018-09-28 12:20:00,44.32,44.32,44.2,44.21,99597.0,38.145,38.145,38.0417,38.0503,99597.0
2018-09-28 12:30:00,44.22,44.24,44.15,44.16,152863.0,38.0589,38.0761,37.9987,38.0073,152863.0
2018-09-28 12:40:00,44.16,44.17,44.01,44.04,237113.0,38.0073,38.0159,37.8782,37.904,237113.0
2018-09-28 12:50:00,44.04,44.12,44.03,44.1,193595.0,37.904,37.9729,37.8954,37.9556,193595.0
2018-09-28 13:00:00,44.1,44.14,44.01,44.03,133205.0,37.9556,37.9901,37.8782,37.8954,133205.0
2018-09-28 13:10:00,44.03,44.04,44.01,44.02,260045.0,37.8954,37.904,37.8782,37.8868,260045.0
2018-09-28 13:20:00,44.02,44.11,44.01,44.06,272926.0,37.8868,37.9643,37.8782,37.9212,272926.0
2018-09-28 13:30:00,44.06,44.07,43.98,44.05,164873.0,37.9212,37.9298,37.8524,37.9126,164873.0
2018-09-28 13:40:00,44.05,44.09,44.0,44.0,94255.0,37.9126,37.947,37.8696,37.8696,94255.0
2018-09-28 13:50:00,44.0,44.06,43.99,44.02,111687.0,37.8696,37.9212,37.861,37.8868,111687.0
2018-09-28 14:00:00,44.02,44.03,43.98,44.01,83101.0,37.8868,37.8954,37.8524,37.8782,83101.0
2018-09-28 14:10:00,44.01,44.11,44.0,44.09,186572.0,37.8782,37.9643,37.8696,37.947,186572.0
2018-09-28 14:20:00,44.1,44.15,44.07,44.15,89895.0,37.9556,37.9987,37.9298,37.9987,89895.0
2018-09-28 14:30:00,44.15,44.15,44.05,44.09,122040.0,37.9987,37.9987,37.9126,37.947,122040.0
2018-09-28 14:40:00,44.09,44.1,43.97,43.99,174637.0,37.947,37.9556,37.8438,37.861,174637.0
2018-09-28 14:50:00,43.98,44.04,43.98,44.02,204207.0,37.8524,37.904,37.8524,37.8868,204207.0
2018-09-28 15:00:00,44.02,44.12,44.02,44.11,130870.0,37.8868,37.9729,37.8868,37.9643,130870.0
2018-09-28 15:10:00,44.11,44.14,44.1,44.13,166601.0,37.9643,37.9901,37.9556,37.9815,166601.0
2018-09-28 15:20:00,44.13,44.18,44.11,44.11,146124.0,37.9815,38.0245,37.9643,37.9643,146124.0
2018-09-28 15:30:00,44.12,44.12,44.05,44.1,229923.0,37.9729,37.9729,37.9126,37.9556,229923.0
2018-09-28 15:40:00,44.1,44.14,44.07,44.11,228446.0,37.9556,37.9901,37.9298,37.9643,228446.0
2018-09-28 15:50:00,44.11,44.16,44.08,44.16,504229.0,37.9643,38.0073,37.9384,38.0073,504229.0
2018-10-01 09:30:00,44.55,44.7,44.42,44.62,456226.0,38.3429,38.472,38.2311,38.4032,456226.0
2018-10-01 09:40:00,44.61,44.79,44.6,44.65,190752.0,38.3946,38.5495,38.386,38.429,190752.0
2018-10-01 09:50:00,44.65,44.75,44.64,44.67,99944.0,38.429,38.5151,38.4204,38.4462,99944.0
2018-10-01 10:00:00,44.68,44.7,44.61,44.63,164261.0,38.4548,38.472,38.3946,38.4118,164261.0
2018-10-01 10:10:00,44.62,44.64,44.54,44.55,116558.0,38.4032,38.4204,38.3343,38.3429,116558.0
2018-10-01 10:20:00,44.55,44.7,44.54,44.66,111595.0,38.3429,38.472,38.3343,38.4376,111595.0
2018-10-01 10:30:00,44.66,44.69,44.61,44.67,108875.0,38.4376,38.4634,38.3946,38.4462,108875.0
2018-10-01 10:40:00,44.66,44.71,44.64,44.7,91238.0,38.4376,38.4807,38.4204,38.472,91238.0
2018-10-01 10:50:00,44.7,44.85,44.69,44.82,143010.0,38.472,38.6011,38.4634,38.5753,143010.0
2018-10-01 11:00:00,44.82,44.86,44.78,44.82,79229.0,38.5753,38.6098,38.5409,38.5753,79229.0
2018-10-01 11:10:00,44.83,44.9,44.83,44.84,81959.0,38.5839,38.6442,38.5839,38.5925,81959.0
2018-10-01 11:20:00,44.84,44.87,44.83,44.86,59553.0,38.5925,38.6184,38.5839,38.6098,59553.0
2018-10-01 11:30:00,44.86,44.9,44.84,44.9,97084.0,38.6098,38.6442,38.5925,38.6442,97084.0
2018-10-01 11:40:00,44.9,44.94,44.9,44.94,45170.0,38.6442,38.6786,38.6442,38.6786,45170.0
2018-10-01 11:50:00,44.94,44.96,44.88,44.93,87056.0,38.6786,38.6958,38.627,38.67,87056.0
2018-10-01 12:00:00,44.94,44.96,44.89,44.9,117810.0,38.6786,38.6958,38.6356,38.6442,117810.0
2018-10-01 12:10:00,44.9,44.94,44.88,44.9,79965.0,38.6442,38.6786,38.627,38.6442,79965.0
2018-10-01 12:20:00,44.91,44.91,44.79,44.85,149647.0,38.6528,38.6528,38.5495,38.6011,149647.0
2018-10-01 12:30:00,44.85,44.89,44.85,44.89,65632.0,38.6011,38.6356,38.6011,38.6356,65632.0
2018-10-01 12:40:00,44.88,44.9,44.83,44.83,109192.0,38.627,38.6442,38.5839,38.5839,109192.0
2018-10-01 12:50:00,44.83,44.87,44.81,44.85,67816.0,38.5839,38.6184,38.5667,38.6011,67816.0
2018-10-01 13:00:00,44.85,44.86,44.83,44.85,100026.0,38.6011,38.6098,38.5839,38.6011,100026.0
2018-10-01 13:10:00,44.86,44.87,44.8,44.8,58428.0,38.6098,38.6184,38.5581,38.5581,58428.0
2018-10-01 13:20:00,44.8,44.84,44.78,44.82,38364.0,38.5581,38.5925,38.5409,38.5753,38364.0
2018-10-01 13:30:00,44.82,44.84,44.79,44.81,76359.0,38.5753,38.5925,38.5495,38.5667,76359.0
2018-10-01 13:40:00,44.81,44.81,44.75,44.77,59425.0,38.5667,38.5667,38.5151,38.5323,59425.0
2018-10-01 13:50:00,44.77,44.78,44.72,44.73,64404.0,38.5323,38.5409,38.4893,38.4979,64404.0
2018-10-01 14:00:00,44.73,44.74,44.68,44.7,59093.0,38.4979,38.5065,38.4548,38.472,59093.0
2018-10-01 14:10:00,44.69,44.74,44.69,44.73,54571.0,38.4634,38.5065,38.4634,38.4979,54571.0
2018-10-01 14:20:00,44.73,44.76,44.72,44.75,60833.0,38.4979,38.5237,38.4893,38.5151,60833.0
2018-10-01 14:30:00,44.74,44.75,44.71,44.72,50771.0,38.5065,38.5151,38.4807,38.4893,50771.0
2018-10-01 14:40:00,44.72,44.74,44.68,44.69,63214.0,38.4893,38.5065,38.4548,38.4634,63214.0
2018-10-01 14:50:00,44.7,44.76,44.68,44.76,73330.0,38.472,38.5237,38.4548,38.5237,73330.0
2018-10-01 15:00:00,44.76,44.81,44.75,44.8,138577.0,38.5237,38.5667,38.5151,38.5581,138577.0
2018-10-01 15:10:00,44.8,44.81,44.75,44.78,89308.0,38.5581,38.5667,38.5151,38.5409,89308.0
2018-10-01 15:20:00,44.78,44.78,44.68,44.71,92911.0,38.5409,38.5409,38.4548,38.4807,92911.0
2018-10-01 15:30:00,44.71,44.71,44.65,44.68,166811.0,38.4807,38.4807,38.429,38.4548,166811.0
2018-10-01 15:40:00,44.68,44.69,44.63,44.67,178059.0,38.4548,38.4634,38.4118,38.4462,178059.0
2018-10-01 15:50:00,44.67,44.68,44.63,44.66,450038.0,38.4462,38.4548,38.4118,38.4376,450038.0
2018-10-02 09:30:00,43.75,43.75,43.51,43.51,337625.0,37.6544,37.6544,37.4478,37.4478,337625.0
2018-10-02 09:40:00,43.52,43.59,43.46,43.47,241226.0,37.4565,37.5167,37.4048,37.4134,241226.0
2018-10-02 09:50:00,43.48,43.6,43.45,43.59,197741.0,37.422,37.5253,37.3962,37.5167,197741.0
2018-10-02 10:00:00,43.59,43.66,43.57,43.58,186622.0,37.5167,37.5769,37.4995,37.5081,186622.0
2018-10-02 10:10:00,43.58,43.7,43.57,43.69,196040.0,37.5081,37.6114,37.4995,37.6028,196040.0
2018-10-02 10:20:00,43.68,43.71,43.63,43.67,107535.0,37.5942,37.62,37.5511,37.5856,107535.0
2018-10-02 10:30:00,43.66,43.7,43.58,43.69,161892.0,37.5769,37.6114,37.5081,37.6028,161892.0
2018-10-02 10:40:00,43.7,43.84,43.66,43.84,170051.0,37.6114,37.7319,37.5769,37.7319,170051.0
2018-10-02 10:50:00,43.84,43.9,43.84,43.89,136194.0,37.7319,37.7835,37.7319,37.7749,136194.0
2018-10-02 11:00:00,43.89,43.94,43.87,43.92,117712.0,37.7749,37.8179,37.7577,37.8007,117712.0
2018-10-02 11:10:00,43.92,43.95,43.81,43.83,102820.0,37.8007,37.8265,37.706,37.7233,102820.0
2018-10-02 11:20:00,43.83,43.98,43.82,43.97,137637.0,37.7233,37.8524,37.7147,37.8438,137637.0
2018-10-02 11:30:00,43.98,43.99,43.9,43.91,82759.0,37.8524,37.861,37.7835,37.7921,82759.0
2018-10-02 11:40:00,43.91,43.93,43.89,43.92,91776.0,37.7921,37.8093,37.7749,37.8007,91776.0
2018-10-02 11:50:00,43.92,43.96,43.9,43.94,61135.0,37.8007,37.8351,37.7835,37.8179,61135.0
2018-10-02 12:00:00,43.95,43.99,43.94,43.97,61278.0,37.8265,37.861,37.8179,37.8438,61278.0
2018-10-02 12:10:00,43.97,43.97,43.88,43.9,71795.0,37.8438,37.8438,37.7663,37.7835,71795.0
2018-10-02 12:20:00,43.91,43.92,43.88,43.91,39947.0,37.7921,37.8007,37.7663,37.7921,39947.0
2018-10-02 12:30:00,43.91,43.95,43.91,43.94,61918.0,37.7921,37.8265,37.7921,37.8179,61918.0
2018-10-02 12:40:00,43.95,43.95,43.88,43.9,72546.0,37.8265,37.8265,37.7663,37.7835,72546.0
2018-10-02 12:50:00,43.9,43.9,43.84,43.86,101595.0,37.7835,37.7835,37.7319,37.7491,101595.0
2018-10-02 13:00:00,43.85,43.86,43.83,43.84,61794.0,37.7405,37.7491,37.7233,37.7319,61794.0
2018-10-02 13:10:00,43.85,43.91,43.84,43.9,60384.0,37.7405,37.7921,37.7319,37.7835,60384.0
2018-10-02 13:20:00,43.9,43.92,43.9,43.91,24329.0,37.7835,37.8007,37.7835,37.7921,24329.0
2018-10-02 13:30:00,43.92,43.95,43.89,43.94,97244.0,37.8007,37.8265,37.7749,37.8179,97244.0
2018-10-02 13:40:00,43.95,43.96,43.93,43.93,37873.0,37.8265,37.8351,37.8093,37.8093,37873.0
2018-10-02 13:50:00,43.92,43.94,43.85,43.86,99654.0,37.8007,37.8179,37.7405,37.7491,99654.0
2018-10-02 14:00:00,43.85,43.89,43.83,43.87,67070.0,37.7405,37.7749,37.7233,37.7577,67070.0
2018-10-02 14:10:00,43.87,43.89,43.81,43.82,63215.0,37.7577,37.7749,37.706,37.7147,63215.0
2018-10-02 14:20:00,43.82,43.82,43.76,43.76,87898.0,37.7147,37.7147,37.663,37.663,87898.0
2018-10-02 14:30:00,43.76,43.76,43.7,43.72,84637.0,37.663,37.663,37.6114,37.6286,84637.0
2018-10-02 14:40:00,43.72,43.72,43.65,43.67,83401.0,37.6286,37.6286,37.5683,37.5856,83401.0
2018-10-02 14:50:00,43.67,43.69,43.61,43.61,76243.0,37.5856,37.6028,37.5339,37.5339,76243.0
2018-10-02 15:00:00,43.62,43.62,43.56,43.59,107157.0,37.5425,37.5425,37.4909,37.5167,107157.0
2018-10-02 15:10:00,43.58,43.65,43.58,43.62,121488.0,37.5081,37.5683,37.5081,37.5425,121488.0
2018-10-02 15:20:00,43.61,43.67,43.6,43.66,123417.0,37.5339,37.5856,37.5253,37.5769,123417.0
2018-10-02 15:30:00,43.67,43.71,43.65,43.66,142274.0,37.5856,37.62,37.5683,37.5769,142274.0
2018-10-02 15:40:00,43.66,43.71,43.65,43.7,116800.0,37.5769,37.62,37.5683,37.6114,116800.0
2018-10-02 15:50:00,43.7,43.7,43.61,43.62,410745.0,37.6114,37.6114,37.5339,37.5425,410745.0
2018-10-03 09:30:00,44.04,44.24,44.04,44.1,376958.0,37.904,38.0761,37.904,37.9556,376958.0
2018-10-03 09:40:00,44.11,44.11,43.84,43.85,265852.0,37.9643,37.9643,37.7319,37.7405,265852.0
2018-10-03 09:50:00,43.84,43.85,43.64,43.65,274785.0,37.7319,37.7405,37.5597,37.5683,274785.0
2018-10-03 10:00:00,43.66,43.79,43.57,43.78,262525.0,37.5769,37.6888,37.4995,37.6802,262525.0
2018-10-03 10:10:00,43.78,43.84,43.75,43.83,184507.0,37.6802,37.7319,37.6544,37.7233,184507.0
2018-10-03 10:20:00,43.83,43.83,43.72,43.75,121047.0,37.7233,37.7233,37.6286,37.6544,121047.0
2018-10-03 10:30:00,43.74,43.8,43.71,43.73,107513.0,37.6458,37.6974,37.62,37.6372,107513.0
2018-10-03 10:40:00,43.72,43.77,43.68,43.72,122541.0,37.6286,37.6716,37.5942,37.6286,122541.0
2018-10-03 10:50:00,43.73,43.76,43.7,43.73,117407.0,37.6372,37.663,37.6114,37.6372,117407.0
2018-10-03 11:00:00,43.73,43.74,43.61,43.62,103975.0,37.6372,37.6458,37.5339,37.5425,103975.0
2018-10-03 11:10:00,43.63,43.67,43.62,43.64,99354.0,37.5511,37.5856,37.5425,37.5597,99354.0
2018-10-03 11:20:00,43.64,43.71,43.64,43.71,69071.0,37.5597,37.62,37.5597,37.62,69071.0
2018-10-03 11:30:00,43.71,43.72,43.67,43.72,95423.0,37.62,37.6286,37.5856,37.6286,95423.0
2018-10-03 11:40:00,43.71,43.75,43.7,43.75,139606.0,37.62,37.6544,37.6114,37.6544,139606.0
2018-10-03 11:50:00,43.74,43.77,43.71,43.75,77183.0,37.6458,37.6716,37.62,37.6544,77183.0
2018-10-03 12:00:00,43.75,43.78,43.72,43.77,159403.0,37.6544,37.6802,37.6286,37.6716,159403.0
2018-10-03 12:10:00,43.77,43.93,43.77,43.93,67819.0,37.6716,37.8093,37.6716,37.8093,67819.0
2018-10-03 12:20:00,43.93,43.95,43.89,43.9,56048.0,37.8093,37.8265,37.7749,37.7835,56048.0
2018-10-03 12:30:00,43.91,43.91,43.85,43.86,62184.0,37.7921,37.7921,37.7405,37.7491,62184.0
2018-10-03 12:40:00,43.86,43.93,43.85,43.93,54376.0,37.7491,37.8093,37.7405,37.8093,54376.0
2018-10-03 12:50:00,43.92,43.93,43.89,43.9,43738.0,37.8007,37.8093,37.7749,37.7835,43738.0
2018-10-03 13:00:00,43.91,44.0,43.9,43.97,105429.0,37.7921,37.8696,37.7835,37.8438,105429.0
2018-10-03 13:10:00,43.98,43.99,43.95,43.99,58477.0,37.8524,37.861,37.8265,37.861,58477.0
2018-10-03 13:20:00,43.99,44.0,43.93,43.95,76885.0,37.861,37.8696,37.8093,37.8265,76885.0
2018-10-03 13:30:00,43.95,43.96,43.91,43.94,61714.0,37.8265,37.8351,37.7921,37.8179,61714.0
2018-10-03 13:40:00,43.94,43.95,43.91,43.91,48377.0,37.8179,37.8265,37.7921,37.7921,48377.0
2018-10-03 13:50:00,43.92,43.94,43.91,43.91,52567.0,37.8007,37.8179,37.7921,37.7921,52567.0
2018-10-03 14:00:00,43.92,43.94,43.9,43.91,82943.0,37.8007,37.8179,37.7835,37.7921,82943.0
2018-10-03 14:10:00,43.92,43.92,43.86,43.87,87302.0,37.8007,37.8007,37.7491,37.7577,87302.0
2018-10-03 14:20:00,43.86,43.88,43.84,43.87,40002.0,37.7491,37.7663,37.7319,37.7577,40002.0
2018-10-03 14:30:00,43.88,43.88,43.8,43.81,62799.0,37.7663,37.7663,37.6974,37.706,62799.0
2018-10-03 14:40:00,43.81,43.85,43.77,43.84,108985.0,37.706,37.7405,37.6716,37.7319,108985.0
2018-10-03 14:50:00,43.83,43.88,43.8,43.86,105106.0,37.7233,37.7663,37.6974,37.7491,105106.0
2018-10-03 15:00:00,43.87,43.9,43.85,43.89,93342.0,37.7577,37.7835,37.7405,37.7749,93342.0
2018-10-03 15:10:00,43.89,43.91,43.86,43.9,107823.0,37.7749,37.7921,37.7491,37.7835,107823.0
2018-10-03 15:20:00,43.9,43.93,43.87,43.9,129732.0,37.7835,37.8093,37.7577,37.7835,129732.0
2018-10-03 15:30:00,43.9,43.95,43.9,43.91,168934.0,37.7835,37.8265,37.7835,37.7921,168934.0
2018-10-03 15:40:00,43.91,43.95,43.9,43.93,215218.0,37.7921,37.8265,37.7835,37.8093,215218.0
2018-10-03 15:50:00,43.93,43.97,43.92,43.96,434755.0,37.8093,37.8438,37.8007,37.8351,434755.0
2018-10-04 09:30:00,43.07,43.08,42.92,42.97,356427.0,37.0692,37.0778,36.9401,36.9831,356427.0
2018-10-04 09:40:00,42.96,43.0,42.85,42.99,168232.0,36.9745,37.0089,36.8798,37.0003,168232.0
2018-10-04 09:50:00,42.99,43.07,42.96,43.04,109930.0,37.0003,37.0692,36.9745,37.0433,109930.0
2018-10-04 10:00:00,43.04,43.04,42.89,42.89,99546.0,37.0433,37.0433,36.9142,36.9142,99546.0
2018-10-04 10:10:00,42.89,42.93,42.82,42.87,138544.0,36.9142,36.9487,36.854,36.897,138544.0
2018-10-04 10:20:00,42.87,42.87,42.75,42.77,224956.0,36.897,36.897,36.7937,36.8109,224956.0
2018-10-04 10:30:00,42.76,42.77,42.57,42.59,284188.0,36.8023,36.8109,36.6388,36.656,284188.0
2018-10-04 10:40:00,42.59,42.68,42.53,42.65,152018.0,36.656,36.7335,36.6044,36.7077,152018.0
2018-10-04 10:50:00,42.65,42.71,42.57,42.58,101099.0,36.7077,36.7593,36.6388,36.6474,101099.0
2018-10-04 11:00:00,42.58,42.69,42.56,42.63,161773.0,36.6474,36.7421,36.6302,36.6905,161773.0
2018-10-04 11:10:00,42.62,42.62,42.51,42.53,181785.0,36.6818,36.6818,36.5872,36.6044,181785.0
2018-10-04 11:20:00,42.52,42.56,42.36,42.37,265761.0,36.5958,36.6302,36.4581,36.4667,265761.0
2018-10-04 11:30:00,42.38,42.43,42.31,42.31,112853.0,36.4753,36.5183,36.415,36.415,112853.0
2018-10-04 11:40:00,42.31,42.35,42.21,42.22,234922.0,36.415,36.4495,36.329,36.3376,234922.0
2018-10-04 11:50:00,42.22,42.29,42.17,42.25,173703.0,36.3376,36.3978,36.2945,36.3634,173703.0
2018-10-04 12:00:00,42.25,42.25,42.11,42.15,167795.0,36.3634,36.3634,36.2429,36.2773,167795.0
2018-10-04 12:10:00,42.15,42.16,42.01,42.09,268731.0,36.2773,36.2859,36.1568,36.2257,268731.0
2018-10-04 12:20:00,42.1,42.13,41.97,42.11,152074.0,36.2343,36.2601,36.1224,36.2429,152074.0
2018-10-04 12:30:00,42.1,42.26,42.08,42.21,267526.0,36.2343,36.372,36.2171,36.329,267526.0
2018-10-04 12:40:00,42.21,42.23,42.16,42.2,60204.0,36.329,36.3462,36.2859,36.3204,60204.0
2018-10-04 12:50:00,42.2,42.23,42.02,42.11,208301.0,36.3204,36.3462,36.1654,36.2429,208301.0
2018-10-04 13:00:00,42.11,42.13,42.05,42.08,124414.0,36.2429,36.2601,36.1913,36.2171,124414.0
2018-10-04 13:10:00,42.08,42.1,41.99,41.99,148300.0,36.2171,36.2343,36.1396,36.1396,148300.0
2018-10-04 13:20:00,41.99,42.12,41.98,42.11,111182.0,36.1396,36.2515,36.131,36.2429,111182.0
2018-10-04 13:30:00,42.11,42.11,42.01,42.04,68576.0,36.2429,36.2429,36.1568,36.1827,68576.0
2018-10-04 13:40:00,42.05,42.14,42.04,42.09,139082.0,36.1913,36.2687,36.1827,36.2257,139082.0
2018-10-04 13:50:00,42.09,42.13,42.05,42.12,86120.0,36.2257,36.2601,36.1913,36.2515,86120.0
2018-10-04 14:00:00,42.12,42.16,42.07,42.11,126387.0,36.2515,36.2859,36.2085,36.2429,126387.0
2018-10-04 14:10:00,42.11,42.14,42.04,42.05,93026.0,36.2429,36.2687,36.1827,36.1913,93026.0
2018-10-04 14:20:00,42.05,42.2,42.05,42.19,205072.0,36.1913,36.3204,36.1913,36.3118,205072.0
2018-10-04 14:30:00,42.19,42.36,42.16,42.35,158804.0,36.3118,36.4581,36.2859,36.4495,158804.0
2018-10-04 14:40:00,42.34,42.35,42.23,42.29,114273.0,36.4409,36.4495,36.3462,36.3978,114273.0
2018-10-04 14:50:00,42.28,42.31,42.26,42.3,101147.0,36.3892,36.415,36.372,36.4064,101147.0
2018-10-04 15:00:00,42.3,42.34,42.26,42.31,96398.0,36.4064,36.4409,36.372,36.415,96398.0
2018-10-04 15:10:00,42.32,42.37,42.28,42.36,105450.0,36.4236,36.4667,36.3892,36.4581,105450.0
2018-10-04 15:20:00,42.36,42.41,42.35,42.37,168109.0,36.4581,36.5011,36.4495,36.4667,168109.0
2018-10-04 15:30:00,42.37,42.38,42.29,42.3,162820.0,36.4667,36.4753,36.3978,36.4064,162820.0
2018-10-04 15:40:00,42.3,42.41,42.29,42.37,222024.0,36.4064,36.5011,36.3978,36.4667,222024.0
2018-10-04 15:50:00,42.38,42.46,42.35,42.44,552497.0,36.4753,36.5441,36.4495,36.5269,552497.0
2018-10-05 09:30:00,41.8,42.05,41.68,41.95,530979.0,35.9761,36.1913,35.8728,36.1052,530979.0
2018-10-05 09:40:00,41.95,42.07,41.92,41.93,175860.0,36.1052,36.2085,36.0794,36.088,175860.0
2018-10-05 09:50:00,41.94,42.02,41.82,41.85,160609.0,36.0966,36.1654,35.9933,36.0191,160609.0
2018-10-05 10:00:00,41.84,41.92,41.76,41.84,138497.0,36.0105,36.0794,35.9417,36.0105,138497.0
2018-10-05 10:10:00,41.85,41.89,41.74,41.82,164729.0,36.0191,36.0536,35.9245,35.9933,164729.0
2018-10-05 10:20:00,41.82,41.96,41.82,41.94,106783.0,35.9933,36.1138,35.9933,36.0966,106783.0
2018-10-05 10:30:00,41.93,41.94,41.82,41.85,166787.0,36.088,36.0966,35.9933,36.0191,166787.0
2018-10-05 10:40:00,41.85,41.86,41.74,41.74,138864.0,36.0191,36.0277,35.9245,35.9245,138864.0
2018-10-05 10:50:00,41.74,41.81,41.72,41.77,129452.0,35.9245,35.9847,35.9072,35.9503,129452.0
2018-10-05 11:00:00,41.77,41.77,41.68,41.69,114733.0,35.9503,35.9503,35.8728,35.8814,114733.0
2018-10-05 11:10:00,41.69,41.71,41.57,41.59,150267.0,35.8814,35.8986,35.7781,35.7954,150267.0
2018-10-05 11:20:00,41.58,41.67,41.55,41.59,106742.0,35.7868,35.8642,35.7609,35.7954,106742.0
2018-10-05 11:30:00,41.59,41.64,41.55,41.61,138977.0,35.7954,35.8384,35.7609,35.8126,138977.0
2018-10-05 11:40:00,41.6,41.6,41.39,41.5,190319.0,35.804,35.804,35.6232,35.7179,190319.0
2018-10-05 11:50:00,41.5,41.56,41.45,41.51,183312.0,35.7179,35.7695,35.6749,35.7265,183312.0
2018-10-05 12:00:00,41.52,41.58,41.5,41.55,115079.0,35.7351,35.7868,35.7179,35.7609,115079.0
2018-10-05 12:10:00,41.55,41.57,41.5,41.54,121761.0,35.7609,35.7781,35.7179,35.7523,121761.0
2018-10-05 12:20:00,41.54,41.58,41.51,41.52,69630.0,35.7523,35.7868,35.7265,35.7351,69630.0
2018-10-05 12:30:00,41.51,41.52,41.4,41.43,157394.0,35.7265,35.7351,35.6318,35.6576,157394.0
2018-10-05 12:40:00,41.43,41.43,41.37,41.4,137703.0,35.6576,35.6576,35.606,35.6318,137703.0
2018-10-05 12:50:00,41.4,41.4,41.33,41.34,173074.0,35.6318,35.6318,35.5716,35.5802,173074.0
2018-10-05 13:00:00,41.34,41.34,41.23,41.23,181139.0,35.5802,35.5802,35.4855,35.4855,181139.0
2018-10-05 13:10:00,41.23,41.31,41.19,41.26,141892.0,35.4855,35.5544,35.4511,35.5113,141892.0
2018-10-05 13:20:00,41.26,41.27,41.16,41.2,137314.0,35.5113,35.5199,35.4253,35.4597,137314.0
2018-10-05 13:30:00,41.2,41.29,41.18,41.28,138950.0,35.4597,35.5372,35.4425,35.5285,138950.0
2018-10-05 13:40:00,41.28,41.38,41.28,41.35,114125.0,35.5285,35.6146,35.5285,35.5888,114125.0
2018-10-05 13:50:00,41.36,41.37,41.32,41.34,120628.0,35.5974,35.606,35.563,35.5802,120628.0
2018-10-05 14:00:00,41.34,41.46,41.32,41.44,162112.0,35.5802,35.6835,35.563,35.6663,162112.0
2018-10-05 14:10:00,41.44,41.49,41.42,41.48,156503.0,35.6663,35.7093,35.649,35.7007,156503.0
2018-10-05 14:20:00,41.48,41.55,41.48,41.55,152512.0,35.7007,35.7609,35.7007,35.7609,152512.0
2018-10-05 14:30:00,41.55,41.59,41.49,41.57,118090.0,35.7609,35.7954,35.7093,35.7781,118090.0
2018-10-05 14:40:00,41.57,41.63,41.55,41.58,194333.0,35.7781,35.8298,35.7609,35.7868,194333.0
2018-10-05 14:50:00,41.58,41.6,41.53,41.57,160448.0,35.7868,35.804,35.7437,35.7781,160448.0
2018-10-05 15:00:00,41.58,41.62,41.52,41.59,155651.0,35.7868,35.8212,35.7351,35.7954,155651.0
2018-10-05 15:10:00,41.59,41.59,41.48,41.49,108564.0,35.7954,35.7954,35.7007,35.7093,108564.0
2018-10-05 15:20:00,41.5,41.56,41.48,41.52,207920.0,35.7179,35.7695,35.7007,35.7351,207920.0
2018-10-05 15:30:00,41.52,41.53,41.48,41.48,211034.0,35.7351,35.7437,35.7007,35.7007,211034.0
2018-10-05 15:40:00,41.48,41.68,41.47,41.63,377433.0,35.7007,35.8728,35.6921,35.8298,377433.0
2018-10-05 15:50:00,41.63,41.64,41.57,41.62,583213.0,35.8298,35.8384,35.7781,35.8212,583213.0
2018-10-08 09:30:00,40.76,40.77,40.4,40.59,635064.0,35.081,35.0896,34.7712,34.9347,635064.0
2018-10-08 09:40:00,40.58,40.9,40.45,40.84,424798.0,34.9261,35.2015,34.8142,35.1499,424798.0
2018-10-08 09:50:00,40.84,40.9,40.76,40.83,210052.0,35.1499,35.2015,35.081,35.1412,210052.0
2018-10-08 10:00:00,40.83,40.97,40.81,40.97,198671.0,35.1412,35.2617,35.124,35.2617,198671.0
2018-10-08 10:10:00,40.97,41.11,40.94,41.08,173702.0,35.2617,35.3822,35.2359,35.3564,173702.0
2018-10-08 10:20:00,41.07,41.08,40.87,41.01,295546.0,35.3478,35.3564,35.1757,35.2962,295546.0
2018-10-08 10:30:00,41.01,41.02,40.85,40.97,290027.0,35.2962,35.3048,35.1585,35.2617,290027.0
2018-10-08 10:40:00,40.97,41.05,40.93,41.03,180030.0,35.2617,35.3306,35.2273,35.3134,180030.0
2018-10-08 10:50:00,41.02,41.17,41.01,41.16,180413.0,35.3048,35.4339,35.2962,35.4253,180413.0
2018-10-08 11:00:00,41.16,41.17,41.1,41.12,198438.0,35.4253,35.4339,35.3736,35.3908,198438.0
2018-10-08 11:10:00,41.12,41.16,41.02,41.05,149065.0,35.3908,35.4253,35.3048,35.3306,149065.0
2018-10-08 11:20:00,41.04,41.14,40.87,40.88,168243.0,35.322,35.4081,35.1757,35.1843,168243.0
2018-10-08 11:30:00,40.87,40.92,40.82,40.83,128991.0,35.1757,35.2187,35.1326,35.1412,128991.0
2018-10-08 11:40:00,40.83,40.83,40.6,40.72,195955.0,35.1412,35.1412,34.9433,35.0466,195955.0
2018-10-08 11:50:00,40.72,40.76,40.63,40.74,140782.0,35.0466,35.081,34.9691,35.0638,140782.0
2018-10-08 12:00:00,40.74,40.74,40.62,40.64,101609.0,35.0638,35.0638,34.9605,34.9777,101609.0
2018-10-08 12:10:00,40.65,40.69,40.6,40.64,109238.0,34.9863,35.0208,34.9433,34.9777,109238.0
2018-10-08 12:20:00,40.64,40.78,40.59,40.77,129587.0,34.9777,35.0982,34.9347,35.0896,129587.0
2018-10-08 12:30:00,40.77,40.78,40.68,40.7,63270.0,35.0896,35.0982,35.0121,35.0294,63270.0
2018-10-08 12:40:00,40.7,40.73,40.64,40.65,91466.0,35.0294,35.0552,34.9777,34.9863,91466.0
2018-10-08 12:50:00,40.65,40.65,40.54,40.55,66621.0,34.9863,34.9863,34.8917,34.9003,66621.0
2018-10-08 13:00:00,40.54,40.69,40.54,40.68,59381.0,34.8917,35.0208,34.8917,35.0121,59381.0
2018-10-08 13:10:00,40.67,40.67,40.57,40.61,77209.0,35.0035,35.0035,34.9175,34.9519,77209.0
2018-10-08 13:20:00,40.62,40.68,40.59,40.63,61645.0,34.9605,35.0121,34.9347,34.9691,61645.0
2018-10-08 13:30:00,40.63,40.72,40.61,40.71,94974.0,34.9691,35.0466,34.9519,35.038,94974.0
2018-10-08 13:40:00,40.71,40.77,40.69,40.76,135736.0,35.038,35.0896,35.0208,35.081,135736.0
2018-10-08 13:50:00,40.77,40.82,40.74,40.76,62330.0,35.0896,35.1326,35.0638,35.081,62330.0
2018-10-08 14:00:00,40.76,40.9,40.76,40.9,89538.0,35.081,35.2015,35.081,35.2015,89538.0
2018-10-08 14:10:00,40.89,40.92,40.84,40.84,76151.0,35.1929,35.2187,35.1499,35.1499,76151.0
2018-10-08 14:20:00,40.85,40.92,40.84,40.86,87292.0,35.1585,35.2187,35.1499,35.1671,87292.0
2018-10-08 14:30:00,40.87,40.95,40.86,40.93,124944.0,35.1757,35.2445,35.1671,35.2273,124944.0
2018-10-08 14:40:00,40.92,41.03,40.9,41.02,165600.0,35.2187,35.3134,35.2015,35.3048,165600.0
2018-10-08 14:50:00,41.02,41.05,40.99,41.02,100682.0,35.3048,35.3306,35.279,35.3048,100682.0
2018-10-08 15:00:00,41.02,41.11,41.01,41.11,157582.0,35.3048,35.3822,35.2962,35.3822,157582.0
2018-10-08 15:10:00,41.1,41.12,41.07,41.08,136853.0,35.3736,35.3908,35.3478,35.3564,136853.0
2018-10-08 15:20:00,41.08,41.08,40.98,40.98,121543.0,35.3564,35.3564,35.2703,35.2703,121543.0
2018-10-08 15:30:00,40.99,41.07,40.98,41.05,135157.0,35.279,35.3478,35.2703,35.3306,135157.0
2018-10-08 15:40:00,41.06,41.09,41.03,41.04,143429.0,35.3392,35.365,35.3134,35.322,143429.0
2018-10-08 15:50:00,41.04,41.05,40.94,40.96,453397.0,35.322,35.3306,35.2359,35.2531,453397.0
2018-10-09 09:30:00,41.0,41.05,40.79,40.91,343656.0,35.2876,35.3306,35.1068,35.2101,343656.0
2018-10-09 09:40:00,40.9,40.91,40.7,40.78,126694.0,35.2015,35.2101,35.0294,35.0982,126694.0
2018-10-09 09:50:00,40.77,40.93,40.76,40.82,100388.0,35.0896,35.2273,35.081,35.1326,100388.0
2018-10-09 10:00:00,40.83,40.85,40.66,40.66,218598.0,35.1412,35.1585,34.9949,34.9949,218598.0
2018-10-09 10:10:00,40.66,40.71,40.58,40.71,127120.0,34.9949,35.038,34.9261,35.038,127120.0
2018-10-09 10:20:00,40.71,40.81,40.71,40.78,61145.0,35.038,35.124,35.038,35.0982,61145.0
2018-10-09 10:30:00,40.79,40.95,40.78,40.94,136700.0,35.1068,35.2445,35.0982,35.2359,136700.0
2018-10-09 10:40:00,40.94,41.08,40.92,41.05,143197.0,35.2359,35.3564,35.2187,35.3306,143197.0
2018-10-09 10:50:00,41.05,41.07,40.97,41.01,153941.0,35.3306,35.3478,35.2617,35.2962,153941.0
2018-10-09 11:00:00,41.02,41.02,40.89,40.92,177511.0,35.3048,35.3048,35.1929,35.2187,177511.0
2018-10-09 11:10:00,40.92,41.05,40.88,40.98,129616.0,35.2187,35.3306,35.1843,35.2703,129616.0
2018-10-09 11:20:00,40.99,41.16,40.98,41.1,111487.0,35.279,35.4253,35.2703,35.3736,111487.0
2018-10-09 11:30:00,41.11,41.26,41.09,41.23,180834.0,35.3822,35.5113,35.365,35.4855,180834.0
2018-10-09 11:40:00,41.23,41.3,41.2,41.26,136698.0,35.4855,35.5458,35.4597,35.5113,136698.0
2018-10-09 11:50:00,41.26,41.29,41.18,41.19,75275.0,35.5113,35.5372,35.4425,35.4511,75275.0
2018-10-09 12:00:00,41.19,41.29,41.17,41.24,113411.0,35.4511,35.5372,35.4339,35.4941,113411.0
2018-10-09 12:10:00,41.24,41.24,41.12,41.13,85066.0,35.4941,35.4941,35.3908,35.3994,85066.0
2018-10-09 12:20:00,41.13,41.16,41.06,41.06,65284.0,35.3994,35.4253,35.3392,35.3392,65284.0
2018-10-09 12:30:00,41.06,41.13,41.03,41.13,88872.0,35.3392,35.3994,35.3134,35.3994,88872.0
2018-10-09 12:40:00,41.13,41.14,40.99,41.05,77117.0,35.3994,35.4081,35.279,35.3306,77117.0
2018-10-09 12:50:00,41.05,41.13,41.03,41.1,91449.0,35.3306,35.3994,35.3134,35.3736,91449.0
2018-10-09 13:00:00,41.1,41.13,41.04,41.12,63582.0,35.3736,35.3994,35.322,35.3908,63582.0
2018-10-09 13:10:00,41.12,41.18,41.1,41.11,46214.0,35.3908,35.4425,35.3736,35.3822,46214.0
2018-10-09 13:20:00,41.11,41.18,41.09,41.12,62903.0,35.3822,35.4425,35.365,35.3908,62903.0
2018-10-09 13:30:00,41.12,41.12,41.03,41.05,61605.0,35.3908,35.3908,35.3134,35.3306,61605.0
2018-10-09 13:40:00,41.06,41.1,41.02,41.08,66881.0,35.3392,35.3736,35.3048,35.3564,66881.0
2018-10-09 13:50:00,41.09,41.12,41.06,41.08,51693.0,35.365,35.3908,35.3392,35.3564,51693.0
2018-10-09 14:00:00,41.08,41.09,41.02,41.09,62024.0,35.3564,35.365,35.3048,35.365,62024.0
2018-10-09 14:10:00,41.09,41.11,41.04,41.04,45576.0,35.365,35.3822,35.322,35.322,45576.0
2018-10-09 14:20:00,41.04,41.08,41.03,41.06,63631.0,35.322,35.3564,35.3134,35.3392,63631.0
2018-10-09 14:30:00,41.07,41.07,41.0,41.03,76686.0,35.3478,35.3478,35.2876,35.3134,76686.0
2018-10-09 14:40:00,41.03,41.03,40.96,40.98,131101.0,35.3134,35.3134,35.2531,35.2703,131101.0
2018-10-09 14:50:00,40.99,41.07,40.97,41.05,72069.0,35.279,35.3478,35.2617,35.3306,72069.0
2018-10-09 15:00:00,41.05,41.05,41.0,41.02,45606.0,35.3306,35.3306,35.2876,35.3048,45606.0
2018-10-09 15:10:00,41.01,41.02,40.95,40.96,111950.0,35.2962,35.3048,35.2445,35.2531,111950.0
2018-10-09 15:20:00,40.96,40.96,40.88,40.93,134451.0,35.2531,35.2531,35.1843,35.2273,134451.0
2018-10-09 15:30:00,40.93,40.99,40.91,40.97,136042.0,35.2273,35.279,35.2101,35.2617,136042.0
2018-10-09 15:40:00,40.97,40.99,40.91,40.99,221010.0,35.2617,35.279,35.2101,35.279,221010.0
2018-10-09 15:50:00,40.98,40.98,40.88,40.89,383492.0,35.2703,35.2703,35.1843,35.1929,383492.0
2018-10-10 09:30:00,40.35,40.44,39.9,39.96,794583.0,34.7281,34.8056,34.3408,34.3925,794583.0
2018-10-10 09:40:00,39.96,40.11,39.93,39.96,319972.0,34.3925,34.5216,34.3666,34.3925,319972.0
2018-10-10 09:50:00,39.95,39.99,39.8,39.83,528133.0,34.3839,34.4183,34.2548,34.2806,528133.0
2018-10-10 10:00:00,39.83,39.91,39.75,39.84,426932.0,34.2806,34.3494,34.2117,34.2892,426932.0
2018-10-10 10:10:00,39.84,39.87,39.75,39.84,170491.0,34.2892,34.315,34.2117,34.2892,170491.0
2018-10-10 10:20:00,39.84,39.98,39.83,39.96,212688.0,34.2892,34.4097,34.2806,34.3925,212688.0
2018-10-10 10:30:00,39.97,40.03,39.87,39.91,138548.0,34.4011,34.4527,34.315,34.3494,138548.0
2018-10-10 10:40:00,39.92,40.0,39.84,39.86,271031.0,34.358,34.4269,34.2892,34.3064,271031.0
2018-10-10 10:50:00,39.86,39.96,39.78,39.8,311748.0,34.3064,34.3925,34.2375,34.2548,311748.0
2018-10-10 11:00:00,39.79,39.84,39.68,39.68,327696.0,34.2461,34.2892,34.1515,34.1515,327696.0
2018-10-10 11:10:00,39.69,39.75,39.65,39.67,242951.0,34.1601,34.2117,34.1257,34.1429,242951.0
2018-10-10 11:20:00,39.67,39.76,39.62,39.74,225113.0,34.1429,34.2203,34.0998,34.2031,225113.0
2018-10-10 11:30:00,39.73,39.79,39.69,39.72,137085.0,34.1945,34.2461,34.1601,34.1859,137085.0
2018-10-10 11:40:00,39.72,39.85,39.71,39.85,117644.0,34.1859,34.2978,34.1773,34.2978,117644.0
2018-10-10 11:50:00,39.85,39.9,39.75,39.76,102820.0,34.2978,34.3408,34.2117,34.2203,102820.0
2018-10-10 12:00:00,39.76,39.79,39.67,39.72,132921.0,34.2203,34.2461,34.1429,34.1859,132921.0
2018-10-10 12:10:00,39.72,39.82,39.72,39.8,197914.0,34.1859,34.272,34.1859,34.2548,197914.0
2018-10-10 12:20:00,39.8,39.94,39.78,39.93,214500.0,34.2548,34.3752,34.2375,34.3666,214500.0
2018-10-10 12:30:00,39.92,39.98,39.89,39.95,126358.0,34.358,34.4097,34.3322,34.3839,126358.0
2018-10-10 12:40:00,39.94,39.95,39.87,39.91,127265.0,34.3752,34.3839,34.315,34.3494,127265.0
2018-10-10 12:50:00,39.92,39.99,39.92,39.94,86196.0,34.358,34.4183,34.358,34.3752,86196.0
2018-10-10 13:00:00,39.94,39.94,39.81,39.9,148482.0,34.3752,34.3752,34.2634,34.3408,148482.0
2018-10-10 13:10:00,39.9,39.99,39.88,39.98,422180.0,34.3408,34.4183,34.3236,34.4097,422180.0
2018-10-10 13:20:00,39.98,39.98,39.88,39.89,249516.0,34.4097,34.4097,34.3236,34.3322,249516.0
2018-10-10 13:30:00,39.89,39.9,39.82,39.85,209619.0,34.3322,34.3408,34.272,34.2978,209619.0
2018-10-10 13:40:00,39.86,39.91,39.81,39.89,168375.0,34.3064,34.3494,34.2634,34.3322,168375.0
2018-10-10 13:50:00,39.88,39.89,39.81,39.82,156871.0,34.3236,34.3322,34.2634,34.272,156871.0
2018-10-10 14:00:00,39.82,39.86,39.74,39.74,230935.0,34.272,34.3064,34.2031,34.2031,230935.0
2018-10-10 14:10:00,39.74,39.83,39.69,39.79,252517.0,34.2031,34.2806,34.1601,34.2461,252517.0
2018-10-10 14:20:00,39.79,39.85,39.73,39.84,181026.0,34.2461,34.2978,34.1945,34.2892,181026.0
2018-10-10 14:30:00,39.84,39.88,39.77,39.8,137849.0,34.2892,34.3236,34.2289,34.2548,137849.0
2018-10-10 14:40:00,39.8,39.81,39.6,39.6,224313.0,34.2548,34.2634,34.0826,34.0826,224313.0
2018-10-10 14:50:00,39.6,39.63,39.48,39.58,355271.0,34.0826,34.1084,33.9793,34.0654,355271.0
2018-10-10 15:00:00,39.57,39.61,39.48,39.5,342177.0,34.0568,34.0912,33.9793,33.9966,342177.0
2018-10-10 15:10:00,39.5,39.58,39.46,39.52,284772.0,33.9966,34.0654,33.9621,34.0138,284772.0
2018-10-10 15:20:00,39.52,39.64,39.52,39.62,220765.0,34.0138,34.117,34.0138,34.0998,220765.0
2018-10-10 15:30:00,39.63,39.63,39.47,39.5,358692.0,34.1084,34.1084,33.9707,33.9966,358692.0
2018-10-10 15:40:00,39.5,39.58,39.39,39.57,584564.0,33.9966,34.0654,33.9019,34.0568,584564.0
2018-10-10 15:50:00,39.56,39.57,39.35,39.36,966081.0,34.0482,34.0568,33.8675,33.8761,966081.0
2018-10-11 09:30:00,38.5,38.97,38.33,38.63,775526.0,33.1359,33.5404,32.9896,33.2478,775526.0
2018-10-11 09:40:00,38.62,39.02,38.58,39.02,478025.0,33.2392,33.5834,33.2047,33.5834,478025.0
2018-10-11 09:50:00,39.02,39.52,39.0,39.5,449472.0,33.5834,34.0138,33.5662,33.9966,449472.0
2018-10-11 10:00:00,39.48,39.57,39.14,39.2,551128.0,33.9793,34.0568,33.6867,33.7384,551128.0
2018-10-11 10:10:00,39.2,39.21,39.02,39.18,362833.0,33.7384,33.747,33.5834,33.7211,362833.0
2018-10-11 10:20:00,39.17,39.4,39.13,39.37,236454.0,33.7125,33.9105,33.6781,33.8847,236454.0
2018-10-11 10:30:00,39.36,39.5,39.3,39.43,236536.0,33.8761,33.9966,33.8244,33.9363,236536.0
2018-10-11 10:40:00,39.43,39.43,39.17,39.21,264804.0,33.9363,33.9363,33.7125,33.747,264804.0
2018-10-11 10:50:00,39.21,39.35,39.12,39.17,261073.0,33.747,33.8675,33.6695,33.7125,261073.0
2018-10-11 11:00:00,39.17,39.26,38.94,39.08,355676.0,33.7125,33.79,33.5146,33.6351,355676.0
2018-10-11 11:10:00,39.08,39.08,38.85,38.91,201489.0,33.6351,33.6351,33.4371,33.4888,201489.0
2018-10-11 11:20:00,38.92,39.27,38.92,39.23,273539.0,33.4974,33.7986,33.4974,33.7642,273539.0
2018-10-11 11:30:00,39.23,39.28,39.02,39.13,215522.0,33.7642,33.8072,33.5834,33.6781,215522.0
2018-10-11 11:40:00,39.13,39.42,39.09,39.41,172574.0,33.6781,33.9277,33.6437,33.9191,172574.0
2018-10-11 11:50:00,39.42,39.47,39.29,39.33,91205.0,33.9277,33.9707,33.8158,33.8502,91205.0
2018-10-11 12:00:00,39.34,39.48,39.33,39.37,102744.0,33.8588,33.9793,33.8502,33.8847,102744.0
2018-10-11 12:10:00,39.37,39.49,39.29,39.45,138957.0,33.8847,33.9879,33.8158,33.9535,138957.0
2018-10-11 12:20:00,39.47,39.6,39.43,39.44,139946.0,33.9707,34.0826,33.9363,33.9449,139946.0
2018-10-11 12:30:00,39.4,39.5,39.34,39.34,94745.0,33.9105,33.9966,33.8588,33.8588,94745.0
2018-10-11 12:40:00,39.35,39.42,39.28,39.3,91696.0,33.8675,33.9277,33.8072,33.8244,91696.0
2018-10-11 12:50:00,39.3,39.42,39.25,39.35,61854.0,33.8244,33.9277,33.7814,33.8675,61854.0
2018-10-11 13:00:00,39.33,39.33,39.19,39.21,78084.0,33.8502,33.8502,33.7297,33.747,78084.0
2018-10-11 13:10:00,39.19,39.34,39.16,39.32,93363.0,33.7297,33.8588,33.7039,33.8416,93363.0
2018-10-11 13:20:00,39.32,39.37,39.26,39.36,77742.0,33.8416,33.8847,33.79,33.8761,77742.0
2018-10-11 13:30:00,39.36,39.42,39.29,39.37,89094.0,33.8761,33.9277,33.8158,33.8847,89094.0
2018-10-11 13:40:00,39.38,39.41,39.3,39.33,91181.0,33.8933,33.9191,33.8244,33.8502,91181.0
2018-10-11 13:50:00,39.33,39.41,39.24,39.4,134273.0,33.8502,33.9191,33.7728,33.9105,134273.0
2018-10-11 14:00:00,39.39,39.43,39.31,39.33,132386.0,33.9019,33.9363,33.833,33.8502,132386.0
2018-10-11 14:10:00,39.33,39.36,39.16,39.23,119118.0,33.8502,33.8761,33.7039,33.7642,119118.0
2018-10-11 14:20:00,39.22,39.3,39.17,39.18,123721.0,33.7556,33.8244,33.7125,33.7211,123721.0
2018-10-11 14:30:00,39.19,39.2,38.94,38.99,189820.0,33.7297,33.7384,33.5146,33.5576,189820.0
2018-10-11 14:40:00,38.98,38.99,38.6,38.81,205952.0,33.549,33.5576,33.2219,33.4027,205952.0
2018-10-11 14:50:00,38.79,38.97,38.75,38.91,140856.0,33.3855,33.5404,33.351,33.4888,140856.0
2018-10-11 15:00:00,38.91,39.01,38.83,38.86,155911.0,33.4888,33.5748,33.4199,33.4457,155911.0
2018-10-11 15:10:00,38.85,39.27,38.77,39.27,323288.0,33.4371,33.7986,33.3683,33.7986,323288.0
2018-10-11 15:20:00,39.29,39.34,39.18,39.24,300539.0,33.8158,33.8588,33.7211,33.7728,300539.0
2018-10-11 15:30:00,39.23,39.38,39.15,39.25,428133.0,33.7642,33.8933,33.6953,33.7814,428133.0
2018-10-11 15:40:00,39.24,39.24,38.95,38.97,271865.0,33.7728,33.7728,33.5232,33.5404,271865.0
2018-10-11 15:50:00,38.98,39.07,38.94,38.94,434501.0,33.549,33.6265,33.5146,33.5146,434501.0
2018-10-12 09:30:00,40.14,40.58,40.09,40.09,604461.0,34.5474,34.9261,34.5043,34.5043,604461.0
2018-10-12 09:40:00,40.09,40.18,39.91,40.05,216728.0,34.5043,34.5818,34.3494,34.4699,216728.0
2018-10-12 09:50:00,40.06,40.06,39.76,39.79,206805.0,34.4785,34.4785,34.2203,34.2461,206805.0
2018-10-12 10:00:00,39.78,39.93,39.78,39.85,241272.0,34.2375,34.3666,34.2375,34.2978,241272.0
2018-10-12 10:10:00,39.84,39.84,39.71,39.77,258020.0,34.2892,34.2892,34.1773,34.2289,258020.0
2018-10-12 10:20:00,39.77,39.88,39.72,39.8,226355.0,34.2289,34.3236,34.1859,34.2548,226355.0
2018-10-12 10:30:00,39.81,39.96,39.78,39.9,197438.0,34.2634,34.3925,34.2375,34.3408,197438.0
2018-10-12 10:40:00,39.9,39.96,39.81,39.85,120801.0,34.3408,34.3925,34.2634,34.2978,120801.0
2018-10-12 10:50:00,39.85,39.96,39.84,39.86,183593.0,34.2978,34.3925,34.2892,34.3064,183593.0
2018-10-12 11:00:00,39.87,39.91,39.71,39.81,132403.0,34.315,34.3494,34.1773,34.2634,132403.0
2018-10-12 11:10:00,39.81,39.88,39.72,39.73,64147.0,34.2634,34.3236,34.1859,34.1945,64147.0
2018-10-12 11:20:00,39.73,39.8,39.69,39.73,120691.0,34.1945,34.2548,34.1601,34.1945,120691.0
2018-10-12 11:30:00,39.73,39.76,39.66,39.66,118690.0,34.1945,34.2203,34.1343,34.1343,118690.0
2018-10-12 11:40:00,39.65,39.67,39.5,39.59,115868.0,34.1257,34.1429,33.9966,34.074,115868.0
2018-10-12 11:50:00,39.59,39.72,39.54,39.63,89537.0,34.074,34.1859,34.031,34.1084,89537.0
2018-10-12 12:00:00,39.63,39.63,39.52,39.56,106247.0,34.1084,34.1084,34.0138,34.0482,106247.0
2018-10-12 12:10:00,39.56,39.57,39.42,39.44,142094.0,34.0482,34.0568,33.9277,33.9449,142094.0
2018-10-12 12:20:00,39.43,39.51,39.37,39.46,92104.0,33.9363,34.0052,33.8847,33.9621,92104.0
2018-10-12 12:30:00,39.46,39.5,39.35,39.36,77993.0,33.9621,33.9966,33.8675,33.8761,77993.0
2018-10-12 12:40:00,39.36,39.4,39.24,39.24,89787.0,33.8761,33.9105,33.7728,33.7728,89787.0
2018-10-12 12:50:00,39.24,39.49,39.19,39.45,90279.0,33.7728,33.9879,33.7297,33.9535,90279.0
2018-10-12 13:00:00,39.45,39.55,39.4,39.5,146838.0,33.9535,34.0396,33.9105,33.9966,146838.0
2018-10-12 13:10:00,39.51,39.55,39.36,39.4,70445.0,34.0052,34.0396,33.8761,33.9105,70445.0
2018-10-12 13:20:00,39.41,39.49,39.33,39.37,120863.0,33.9191,33.9879,33.8502,33.8847,120863.0
2018-10-12 13:30:00,39.37,39.38,39.29,39.38,59782.0,33.8847,33.8933,33.8158,33.8933,59782.0
2018-10-12 13:40:00,39.38,39.49,39.33,39.48,106877.0,33.8933,33.9879,33.8502,33.9793,106877.0
2018-10-12 13:50:00,39.49,39.5,39.36,39.38,130629.0,33.9879,33.9966,33.8761,33.8933,130629.0
2018-10-12 14:00:00,39.38,39.4,39.28,39.33,122232.0,33.8933,33.9105,33.8072,33.8502,122232.0
2018-10-12 14:10:00,39.33,39.44,39.24,39.43,74462.0,33.8502,33.9449,33.7728,33.9363,74462.0
2018-10-12 14:20:00,39.44,39.46,39.36,39.46,115483.0,33.9449,33.9621,33.8761,33.9621,115483.0
2018-10-12 14:30:00,39.47,39.48,39.35,39.39,65485.0,33.9707,33.9793,33.8675,33.9019,65485.0
2018-10-12 14:40:00,39.39,39.42,39.32,39.41,77891.0,33.9019,33.9277,33.8416,33.9191,77891.0
2018-10-12 14:50:00,39.41,39.5,39.39,39.45,273087.0,33.9191,33.9966,33.9019,33.9535,273087.0
2018-10-12 15:00:00,39.45,39.49,39.37,39.44,167801.0,33.9535,33.9879,33.8847,33.9449,167801.0
2018-10-12 15:10:00,39.44,39.5,39.38,39.42,205537.0,33.9449,33.9966,33.8933,33.9277,205537.0
2018-10-12 15:20:00,39.43,39.58,39.38,39.56,236522.0,33.9363,34.0654,33.8933,34.0482,236522.0
2018-10-12 15:30:00,39.57,39.61,39.5,39.52,199675.0,34.0568,34.0912,33.9966,34.0138,199675.0
2018-10-12 15:40:00,39.52,39.66,39.51,39.62,203736.0,34.0138,34.1343,34.0052,34.0998,203736.0
2018-10-12 15:50:00,39.62,39.73,39.61,39.67,584373.0,34.0998,34.1945,34.0912,34.1429,584373.0
2018-10-15 09:30:00,39.47,39.59,39.04,39.27,624484.0,33.9707,34.074,33.6006,33.7986,624484.0
2018-10-15 09:40:00,39.25,39.38,39.2,39.23,140420.0,33.7814,33.8933,33.7384,33.7642,140420.0
2018-10-15 09:50:00,39.24,39.25,39.06,39.07,167614.0,33.7728,33.7814,33.6179,33.6265,167614.0
2018-10-15 10:00:00,39.06,39.11,38.94,38.98,171589.0,33.6179,33.6609,33.5146,33.549,171589.0
2018-10-15 10:10:00,38.98,39.04,38.92,38.93,134137.0,33.549,33.6006,33.4974,33.506,134137.0
2018-10-15 10:20:00,38.92,39.08,38.92,39.04,153111.0,33.4974,33.6351,33.4974,33.6006,153111.0
2018-10-15 10:30:00,39.03,39.11,39.0,39.06,125963.0,33.592,33.6609,33.5662,33.6179,125963.0
2018-10-15 10:40:00,39.05,39.06,38.94,38.99,85849.0,33.6092,33.6179,33.5146,33.5576,85849.0
2018-10-15 10:50:00,38.99,39.05,38.96,39.02,83838.0,33.5576,33.6092,33.5318,33.5834,83838.0
2018-10-15 11:00:00,39.02,39.08,38.98,39.05,127668.0,33.5834,33.6351,33.549,33.6092,127668.0
2018-10-15 11:10:00,39.06,39.11,39.01,39.02,150807.0,33.6179,33.6609,33.5748,33.5834,150807.0
2018-10-15 11:20:00,39.03,39.2,39.02,39.16,159466.0,33.592,33.7384,33.5834,33.7039,159466.0
2018-10-15 11:30:00,39.16,39.17,39.1,39.13,105825.0,33.7039,33.7125,33.6523,33.6781,105825.0
2018-10-15 11:40:00,39.13,39.22,39.1,39.2,135609.0,33.6781,33.7556,33.6523,33.7384,135609.0
2018-10-15 11:50:00,39.2,39.21,39.01,39.05,128850.0,33.7384,33.747,33.5748,33.6092,128850.0
2018-10-15 12:00:00,39.05,39.07,38.96,38.98,92090.0,33.6092,33.6265,33.5318,33.549,92090.0
2018-10-15 12:10:00,38.99,39.02,38.93,38.99,91553.0,33.5576,33.5834,33.506,33.5576,91553.0
2018-10-15 12:20:00,39.0,39.06,38.97,39.04,79632.0,33.5662,33.6179,33.5404,33.6006,79632.0
2018-10-15 12:30:00,39.05,39.05,38.98,39.01,100648.0,33.6092,33.6092,33.549,33.5748,100648.0
2018-10-15 12:40:00,39.0,39.02,38.93,38.98,115686.0,33.5662,33.5834,33.506,33.549,115686.0
2018-10-15 12:50:00,38.97,38.98,38.79,38.82,149640.0,33.5404,33.549,33.3855,33.4113,149640.0
2018-10-15 13:00:00,38.82,38.98,38.81,38.98,135986.0,33.4113,33.549,33.4027,33.549,135986.0
2018-10-15 13:10:00,38.98,39.02,38.93,39.01,103692.0,33.549,33.5834,33.506,33.5748,103692.0
2018-10-15 13:20:00,39.0,39.0,38.9,38.94,176197.0,33.5662,33.5662,33.4801,33.5146,176197.0
2018-10-15 13:30:00,38.94,38.99,38.91,38.95,110075.0,33.5146,33.5576,33.4888,33.5232,110075.0
2018-10-15 13:40:00,38.95,39.06,38.93,39.0,129835.0,33.5232,33.6179,33.506,33.5662,129835.0
2018-10-15 13:50:00,39.01,39.01,38.89,38.91,119756.0,33.5748,33.5748,33.4715,33.4888,119756.0
2018-10-15 14:00:00,38.91,38.96,38.9,38.95,140441.0,33.4888,33.5318,33.4801,33.5232,140441.0
2018-10-15 14:10:00,38.95,38.95,38.85,38.93,128543.0,33.5232,33.5232,33.4371,33.506,128543.0
2018-10-15 14:20:00,38.92,39.0,38.82,38.83,157892.0,33.4974,33.5662,33.4113,33.4199,157892.0
2018-10-15 14:30:00,38.84,38.96,38.81,38.96,128651.0,33.4285,33.5318,33.4027,33.5318,128651.0
2018-10-15 14:40:00,38.96,39.02,38.94,39.01,131100.0,33.5318,33.5834,33.5146,33.5748,131100.0
2018-10-15 14:50:00,39.01,39.07,38.96,38.97,143194.0,33.5748,33.6265,33.5318,33.5404,143194.0
2018-10-15 15:00:00,38.98,39.01,38.96,38.96,236988.0,33.549,33.5748,33.5318,33.5318,236988.0
2018-10-15 15:10:00,38.96,38.97,38.82,38.85,246374.0,33.5318,33.5404,33.4113,33.4371,246374.0
2018-10-15 15:20:00,38.84,38.91,38.76,38.77,241396.0,33.4285,33.4888,33.3597,33.3683,241396.0
2018-10-15 15:30:00,38.76,38.83,38.75,38.79,232594.0,33.3597,33.4199,33.351,33.3855,232594.0
2018-10-15 15:40:00,38.79,38.83,38.76,38.76,396761.0,33.3855,33.4199,33.3597,33.3597,396761.0
2018-10-15 15:50:00,38.76,38.77,38.72,38.75,884017.0,33.3597,33.3683,33.3252,33.351,884017.0
2018-10-16 09:30:00,39.84,39.98,39.71,39.71,662637.0,34.2892,34.4097,34.1773,34.1773,662637.0
2018-10-16 09:40:00,39.72,39.75,39.64,39.69,409534.0,34.1859,34.2117,34.117,34.1601,409534.0
2018-10-16 09:50:00,39.68,39.69,39.54,39.64,700618.0,34.1515,34.1601,34.031,34.117,700618.0
2018-10-16 10:00:00,39.64,39.66,39.51,39.52,323886.0,34.117,34.1343,34.0052,34.0138,323886.0
2018-10-16 10:10:00,39.53,39.55,39.46,39.48,451452.0,34.0224,34.0396,33.9621,33.9793,451452.0
2018-10-16 10:20:00,39.49,39.53,39.43,39.44,656765.0,33.9879,34.0224,33.9363,33.9449,656765.0
2018-10-16 10:30:00,39.44,39.64,39.4,39.58,485291.0,33.9449,34.117,33.9105,34.0654,485291.0
2018-10-16 10:40:00,39.58,39.67,39.57,39.66,277651.0,34.0654,34.1429,34.0568,34.1343,277651.0
2018-10-16 10:50:00,39.66,39.79,39.65,39.76,156477.0,34.1343,34.2461,34.1257,34.2203,156477.0
2018-10-16 11:00:00,39.75,39.78,39.72,39.75,136807.0,34.2117,34.2375,34.1859,34.2117,136807.0
2018-10-16 11:10:00,39.75,39.88,39.71,39.88,277918.0,34.2117,34.3236,34.1773,34.3236,277918.0
2018-10-16 11:20:00,39.87,39.9,39.84,39.88,214471.0,34.315,34.3408,34.2892,34.3236,214471.0
2018-10-16 11:30:00,39.87,39.88,39.82,39.84,119084.0,34.315,34.3236,34.272,34.2892,119084.0
2018-10-16 11:40:00,39.84,39.84,39.76,39.8,115063.0,34.2892,34.2892,34.2203,34.2548,115063.0
2018-10-16 11:50:00,39.8,39.82,39.73,39.8,109379.0,34.2548,34.272,34.1945,34.2548,109379.0
2018-10-16 12:00:00,39.8,39.85,39.76,39.81,159720.0,34.2548,34.2978,34.2203,34.2634,159720.0
2018-10-16 12:10:00,39.81,39.85,39.68,39.71,258535.0,34.2634,34.2978,34.1515,34.1773,258535.0
2018-10-16 12:20:00,39.71,39.76,39.7,39.75,90012.0,34.1773,34.2203,34.1687,34.2117,90012.0
2018-10-16 12:30:00,39.74,39.82,39.73,39.77,124542.0,34.2031,34.272,34.1945,34.2289,124542.0
2018-10-16 12:40:00,39.76,39.84,39.76,39.84,138144.0,34.2203,34.2892,34.2203,34.2892,138144.0
2018-10-16 12:50:00,39.83,39.84,39.74,39.81,137934.0,34.2806,34.2892,34.2031,34.2634,137934.0
2018-10-16 13:00:00,39.82,39.85,39.81,39.82,78126.0,34.272,34.2978,34.2634,34.272,78126.0
2018-10-16 13:10:00,39.82,39.94,39.81,39.87,115097.0,34.272,34.3752,34.2634,34.315,115097.0
2018-10-16 13:20:00,39.87,39.89,39.84,39.86,74564.0,34.315,34.3322,34.2892,34.3064,74564.0
2018-10-16 13:30:00,39.87,39.9,39.83,39.88,128863.0,34.315,34.3408,34.2806,34.3236,128863.0
2018-10-16 13:40:00,39.88,39.94,39.87,39.92,137034.0,34.3236,34.3752,34.315,34.358,137034.0
2018-10-16 13:50:00,39.91,39.92,39.85,39.86,82468.0,34.3494,34.358,34.2978,34.3064,82468.0
2018-10-16 14:00:00,39.87,39.92,39.86,39.9,141776.0,34.315,34.358,34.3064,34.3408,141776.0
2018-10-16 14:10:00,39.9,39.92,39.85,39.88,107238.0,34.3408,34.358,34.2978,34.3236,107238.0
2018-10-16 14:20:00,39.88,39.9,39.85,39.88,106768.0,34.3236,34.3408,34.2978,34.3236,106768.0
2018-10-16 14:30:00,39.88,39.9,39.85,39.85,141899.0,34.3236,34.3408,34.2978,34.2978,141899.0
2018-10-16 14:40:00,39.86,39.91,39.84,39.89,114668.0,34.3064,34.3494,34.2892,34.3322,114668.0
2018-10-16 14:50:00,39.89,39.9,39.84,39.87,216766.0,34.3322,34.3408,34.2892,34.315,216766.0
2018-10-16 15:00:00,39.87,39.9,39.82,39.89,176238.0,34.315,34.3408,34.272,34.3322,176238.0
2018-10-16 15:10:00,39.88,39.96,39.86,39.95,177499.0,34.3236,34.3925,34.3064,34.3839,177499.0
2018-10-16 15:20:00,39.95,39.96,39.88,39.9,152921.0,34.3839,34.3925,34.3236,34.3408,152921.0
2018-10-16 15:30:00,39.91,39.94,39.88,39.93,246741.0,34.3494,34.3752,34.3236,34.3666,246741.0
2018-10-16 15:40:00,39.93,40.0,39.9,39.96,396377.0,34.3666,34.4269,34.3408,34.3925,396377.0
2018-10-16 15:50:00,39.96,40.06,39.94,40.01,795592.0,34.3925,34.4785,34.3752,34.4355,795592.0
2018-10-17 09:30:00,40.0,40.09,39.6,39.66,358203.0,34.4269,34.5043,34.0826,34.1343,358203.0
2018-10-17 09:40:00,39.66,39.94,39.65,39.79,150717.0,34.1343,34.3752,34.1257,34.2461,150717.0
2018-10-17 09:50:00,39.8,39.81,39.6,39.62,229925.0,34.2548,34.2634,34.0826,34.0998,229925.0
2018-10-17 10:00:00,39.62,39.62,39.52,39.62,183263.0,34.0998,34.0998,34.0138,34.0998,183263.0
2018-10-17 10:10:00,39.63,39.66,39.49,39.58,154631.0,34.1084,34.1343,33.9879,34.0654,154631.0
2018-10-17 10:20:00,39.58,39.61,39.49,39.51,167397.0,34.0654,34.0912,33.9879,34.0052,167397.0
2018-10-17 10:30:00,39.51,39.56,39.32,39.36,286612.0,34.0052,34.0482,33.8416,33.8761,286612.0
2018-10-17 10:40:00,39.36,39.36,39.19,39.25,239936.0,33.8761,33.8761,33.7297,33.7814,239936.0
2018-10-17 10:50:00,39.24,39.32,39.18,39.29,231639.0,33.7728,33.8416,33.7211,33.8158,231639.0
2018-10-17 11:00:00,39.29,39.45,39.23,39.45,99331.0,33.8158,33.9535,33.7642,33.9535,99331.0
2018-10-17 11:10:00,39.44,39.52,39.41,39.5,94833.0,33.9449,34.0138,33.9191,33.9966,94833.0
2018-10-17 11:20:00,39.5,39.61,39.49,39.59,134779.0,33.9966,34.0912,33.9879,34.074,134779.0
2018-10-17 11:30:00,39.59,39.62,39.54,39.57,148270.0,34.074,34.0998,34.031,34.0568,148270.0
2018-10-17 11:40:00,39.57,39.7,39.56,39.64,112680.0,34.0568,34.1687,34.0482,34.117,112680.0
2018-10-17 11:50:00,39.64,39.65,39.53,39.6,105547.0,34.117,34.1257,34.0224,34.0826,105547.0
2018-10-17 12:00:00,39.6,39.61,39.56,39.59,70862.0,34.0826,34.0912,34.0482,34.074,70862.0
2018-10-17 12:10:00,39.59,39.68,39.55,39.64,81374.0,34.074,34.1515,34.0396,34.117,81374.0
2018-10-17 12:20:00,39.64,39.65,39.54,39.54,51120.0,34.117,34.1257,34.031,34.031,51120.0
2018-10-17 12:30:00,39.54,39.61,39.53,39.61,69491.0,34.031,34.0912,34.0224,34.0912,69491.0
2018-10-17 12:40:00,39.62,39.68,39.57,39.59,85084.0,34.0998,34.1515,34.0568,34.074,85084.0
2018-10-17 12:50:00,39.58,39.66,39.54,39.63,84432.0,34.0654,34.1343,34.031,34.1084,84432.0
2018-10-17 13:00:00,39.63,39.73,39.61,39.69,119116.0,34.1084,34.1945,34.0912,34.1601,119116.0
2018-10-17 13:10:00,39.69,39.73,39.65,39.73,109321.0,34.1601,34.1945,34.1257,34.1945,109321.0
2018-10-17 13:20:00,39.73,39.74,39.68,39.68,105297.0,34.1945,34.2031,34.1515,34.1515,105297.0
2018-10-17 13:30:00,39.69,39.73,39.63,39.73,94329.0,34.1601,34.1945,34.1084,34.1945,94329.0
2018-10-17 13:40:00,39.73,39.74,39.66,39.67,72878.0,34.1945,34.2031,34.1343,34.1429,72878.0
2018-10-17 13:50:00,39.67,39.77,39.65,39.76,129356.0,34.1429,34.2289,34.1257,34.2203,129356.0
2018-10-17 14:00:00,39.76,39.77,39.57,39.68,80077.0,34.2203,34.2289,34.0568,34.1515,80077.0
2018-10-17 14:10:00,39.67,39.67,39.56,39.59,88766.0,34.1429,34.1429,34.0482,34.074,88766.0
2018-10-17 14:20:00,39.59,39.59,39.44,39.49,125762.0,34.074,34.074,33.9449,33.9879,125762.0
2018-10-17 14:30:00,39.49,39.55,39.45,39.51,150513.0,33.9879,34.0396,33.9535,34.0052,150513.0
2018-10-17 14:40:00,39.51,39.62,39.5,39.58,101658.0,34.0052,34.0998,33.9966,34.0654,101658.0
2018-10-17 14:50:00,39.59,39.68,39.56,39.61,91808.0,34.074,34.1515,34.0482,34.0912,91808.0
2018-10-17 15:00:00,39.62,39.66,39.57,39.65,128366.0,34.0998,34.1343,34.0568,34.1257,128366.0
2018-10-17 15:10:00,39.65,39.66,39.53,39.59,140247.0,34.1257,34.1343,34.0224,34.074,140247.0
2018-10-17 15:20:00,39.59,39.65,39.58,39.62,165630.0,34.074,34.1257,34.0654,34.0998,165630.0
2018-10-17 15:30:00,39.63,39.63,39.48,39.55,203365.0,34.1084,34.1084,33.9793,34.0396,203365.0
2018-10-17 15:40:00,39.55,39.59,39.45,39.58,351033.0,34.0396,34.074,33.9535,34.0654,351033.0
2018-10-17 15:50:00,39.57,39.67,39.54,39.57,881843.0,34.0568,34.1429,34.031,34.0568,881843.0
2018-10-18 09:30:00,39.8,39.95,38.92,39.22,713921.0,34.2548,34.3839,33.4974,33.7556,713921.0
2018-10-18 09:40:00,39.22,39.33,39.11,39.14,183707.0,33.7556,33.8502,33.6609,33.6867,183707.0
2018-10-18 09:50:00,39.15,39.16,38.85,38.86,245789.0,33.6953,33.7039,33.4371,33.4457,245789.0
2018-10-18 10:00:00,38.85,39.07,38.74,38.87,221062.0,33.4371,33.6265,33.3424,33.4543,221062.0
2018-10-18 10:10:00,38.87,38.99,38.82,38.84,272469.0,33.4543,33.5576,33.4113,33.4285,272469.0
2018-10-18 10:20:00,38.84,38.9,38.7,38.73,230658.0,33.4285,33.4801,33.308,33.3338,230658.0
2018-10-18 10:30:00,38.73,38.9,38.71,38.86,163326.0,33.3338,33.4801,33.3166,33.4457,163326.0
2018-10-18 10:40:00,38.88,38.88,38.7,38.77,203911.0,33.4629,33.4629,33.308,33.3683,203911.0
2018-10-18 10:50:00,38.77,38.92,38.69,38.91,257278.0,33.3683,33.4974,33.2994,33.4888,257278.0
2018-10-18 11:00:00,38.91,38.98,38.73,38.75,140546.0,33.4888,33.549,33.3338,33.351,140546.0
2018-10-18 11:10:00,38.75,38.8,38.69,38.71,135376.0,33.351,33.3941,33.2994,33.3166,135376.0
2018-10-18 11:20:00,38.71,38.84,38.66,38.73,190762.0,33.3166,33.4285,33.2736,33.3338,190762.0
2018-10-18 11:30:00,38.73,38.81,38.69,38.78,168165.0,33.3338,33.4027,33.2994,33.3769,168165.0
2018-10-18 11:40:00,38.78,38.78,38.58,38.67,292738.0,33.3769,33.3769,33.2047,33.2822,292738.0
2018-10-18 11:50:00,38.68,38.74,38.6,38.65,254959.0,33.2908,33.3424,33.2219,33.265,254959.0
2018-10-18 12:00:00,38.64,38.71,38.59,38.67,232044.0,33.2564,33.3166,33.2133,33.2822,232044.0
2018-10-18 12:10:00,38.66,38.67,38.62,38.67,169839.0,33.2736,33.2822,33.2392,33.2822,169839.0
2018-10-18 12:20:00,38.66,38.82,38.66,38.78,173533.0,33.2736,33.4113,33.2736,33.3769,173533.0
2018-10-18 12:30:00,38.77,38.81,38.74,38.77,142337.0,33.3683,33.4027,33.3424,33.3683,142337.0
2018-10-18 12:40:00,38.78,38.85,38.76,38.77,132981.0,33.3769,33.4371,33.3597,33.3683,132981.0
2018-10-18 12:50:00,38.77,38.78,38.64,38.64,98884.0,33.3683,33.3769,33.2564,33.2564,98884.0
2018-10-18 13:00:00,38.64,38.69,38.63,38.66,143505.0,33.2564,33.2994,33.2478,33.2736,143505.0
2018-10-18 13:10:00,38.66,38.67,38.58,38.58,175618.0,33.2736,33.2822,33.2047,33.2047,175618.0
2018-10-18 13:20:00,38.59,38.62,38.54,38.57,170953.0,33.2133,33.2392,33.1703,33.1961,170953.0
2018-10-18 13:30:00,38.57,38.59,38.48,38.58,160585.0,33.1961,33.2133,33.1187,33.2047,160585.0
2018-10-18 13:40:00,38.58,38.58,38.45,38.54,191268.0,33.2047,33.2047,33.0928,33.1703,191268.0
2018-10-18 13:50:00,38.54,38.57,38.5,38.54,118520.0,33.1703,33.1961,33.1359,33.1703,118520.0
2018-10-18 14:00:00,38.54,38.67,38.53,38.6,127694.0,33.1703,33.2822,33.1617,33.2219,127694.0
2018-10-18 14:10:00,38.61,38.63,38.51,38.52,123028.0,33.2306,33.2478,33.1445,33.1531,123028.0
2018-10-18 14:20:00,38.52,38.6,38.51,38.51,151578.0,33.1531,33.2219,33.1445,33.1445,151578.0
2018-10-18 14:30:00,38.51,38.57,38.48,38.51,185927.0,33.1445,33.1961,33.1187,33.1445,185927.0
2018-10-18 14:40:00,38.51,38.61,38.49,38.55,114482.0,33.1445,33.2306,33.1273,33.1789,114482.0
2018-10-18 14:50:00,38.55,38.59,38.51,38.52,110016.0,33.1789,33.2133,33.1445,33.1531,110016.0
2018-10-18 15:00:00,38.52,38.54,38.48,38.51,163827.0,33.1531,33.1703,33.1187,33.1445,163827.0
2018-10-18 15:10:00,38.52,38.61,38.48,38.55,146313.0,33.1531,33.2306,33.1187,33.1789,146313.0
2018-10-18 15:20:00,38.55,38.6,38.52,38.58,183720.0,33.1789,33.2219,33.1531,33.2047,183720.0
2018-10-18 15:30:00,38.57,38.68,38.56,38.68,311845.0,33.1961,33.2908,33.1875,33.2908,311845.0
2018-10-18 15:40:00,38.68,38.69,38.6,38.65,362289.0,33.2908,33.2994,33.2219,33.265,362289.0
2018-10-18 15:50:00,38.64,38.65,38.5,38.53,823769.0,33.2564,33.265,33.1359,33.1617,823769.0
2018-10-19 09:30:00,39.21,39.32,39.09,39.21,526960.0,33.747,33.8416,33.6437,33.747,526960.0
2018-10-19 09:40:00,39.23,39.31,39.16,39.17,162922.0,33.7642,33.833,33.7039,33.7125,162922.0
2018-10-19 09:50:00,39.15,39.29,39.12,39.12,162408.0,33.6953,33.8158,33.6695,33.6695,162408.0
2018-10-19 10:00:00,39.13,39.27,39.11,39.2,192213.0,33.6781,33.7986,33.6609,33.7384,192213.0
2018-10-19 10:10:00,39.19,39.19,39.0,39.0,180990.0,33.7297,33.7297,33.5662,33.5662,180990.0
2018-10-19 10:20:00,39.01,39.06,38.96,39.0,177771.0,33.5748,33.6179,33.5318,33.5662,177771.0
2018-10-19 10:30:00,38.99,39.03,38.91,38.96,118718.0,33.5576,33.592,33.4888,33.5318,118718.0
2018-10-19 10:40:00,38.95,38.95,38.8,38.86,251355.0,33.5232,33.5232,33.3941,33.4457,251355.0
2018-10-19 10:50:00,38.85,38.86,38.77,38.8,75216.0,33.4371,33.4457,33.3683,33.3941,75216.0
2018-10-19 11:00:00,38.8,38.88,38.73,38.79,208859.0,33.3941,33.4629,33.3338,33.3855,208859.0
2018-10-19 11:10:00,38.79,38.81,38.68,38.69,174423.0,33.3855,33.4027,33.2908,33.2994,174423.0
2018-10-19 11:20:00,38.69,38.72,38.58,38.6,183306.0,33.2994,33.3252,33.2047,33.2219,183306.0
2018-10-19 11:30:00,38.6,38.63,38.56,38.61,289760.0,33.2219,33.2478,33.1875,33.2306,289760.0
2018-10-19 11:40:00,38.61,38.71,38.56,38.69,215104.0,33.2306,33.3166,33.1875,33.2994,215104.0
2018-10-19 11:50:00,38.69,38.74,38.65,38.7,201103.0,33.2994,33.3424,33.265,33.308,201103.0
2018-10-19 12:00:00,38.71,38.74,38.61,38.63,241987.0,33.3166,33.3424,33.2306,33.2478,241987.0
2018-10-19 12:10:00,38.63,38.63,38.47,38.51,453824.0,33.2478,33.2478,33.1101,33.1445,453824.0
2018-10-19 12:20:00,38.5,38.5,38.36,38.43,460117.0,33.1359,33.1359,33.0154,33.0756,460117.0
2018-10-19 12:30:00,38.43,38.44,38.34,38.44,609607.0,33.0756,33.0842,32.9982,33.0842,609607.0
2018-10-19 12:40:00,38.43,38.52,38.4,38.49,239664.0,33.0756,33.1531,33.0498,33.1273,239664.0
2018-10-19 12:50:00,38.48,38.6,38.45,38.55,155383.0,33.1187,33.2219,33.0928,33.1789,155383.0
2018-10-19 13:00:00,38.54,38.55,38.43,38.47,205532.0,33.1703,33.1789,33.0756,33.1101,205532.0
2018-10-19 13:10:00,38.47,38.6,38.46,38.55,118843.0,33.1101,33.2219,33.1015,33.1789,118843.0
2018-10-19 13:20:00,38.55,38.56,38.47,38.55,121645.0,33.1789,33.1875,33.1101,33.1789,121645.0
2018-10-19 13:30:00,38.55,38.57,38.51,38.54,102332.0,33.1789,33.1961,33.1445,33.1703,102332.0
2018-10-19 13:40:00,38.54,38.59,38.47,38.52,135334.0,33.1703,33.2133,33.1101,33.1531,135334.0
2018-10-19 13:50:00,38.52,38.56,38.48,38.5,161919.0,33.1531,33.1875,33.1187,33.1359,161919.0
2018-10-19 14:00:00,38.49,38.52,38.38,38.45,262565.0,33.1273,33.1531,33.0326,33.0928,262565.0
2018-10-19 14:10:00,38.46,38.49,38.44,38.49,158221.0,33.1015,33.1273,33.0842,33.1273,158221.0
2018-10-19 14:20:00,38.48,38.59,38.46,38.49,221211.0,33.1187,33.2133,33.1015,33.1273,221211.0
2018-10-19 14:30:00,38.49,38.51,38.43,38.44,137393.0,33.1273,33.1445,33.0756,33.0842,137393.0
2018-10-19 14:40:00,38.43,38.49,38.41,38.48,126866.0,33.0756,33.1273,33.0584,33.1187,126866.0
2018-10-19 14:50:00,38.48,38.51,38.39,38.4,265267.0,33.1187,33.1445,33.0412,33.0498,265267.0
2018-10-19 15:00:00,38.4,38.43,38.39,38.4,169255.0,33.0498,33.0756,33.0412,33.0498,169255.0
2018-10-19 15:10:00,38.39,38.48,38.38,38.47,234723.0,33.0412,33.1187,33.0326,33.1101,234723.0
2018-10-19 15:20:00,38.47,38.53,38.43,38.51,212520.0,33.1101,33.1617,33.0756,33.1445,212520.0
2018-10-19 15:30:00,38.52,38.56,38.46,38.51,281587.0,33.1531,33.1875,33.1015,33.1445,281587.0
2018-10-19 15:40:00,38.5,38.52,38.44,38.52,486781.0,33.1359,33.1531,33.0842,33.1531,486781.0
2018-10-19 15:50:00,38.52,38.56,38.44,38.45,1219623.0,33.1531,33.1875,33.0842,33.0928,1219623.0
2018-10-22 09:30:00,39.21,39.23,38.82,38.83,805272.0,33.747,33.7642,33.4113,33.4199,805272.0
2018-10-22 09:40:00,38.84,38.87,38.73,38.77,423520.0,33.4285,33.4543,33.3338,33.3683,423520.0
2018-10-22 09:50:00,38.77,38.81,38.66,38.68,389556.0,33.3683,33.4027,33.2736,33.2908,389556.0
2018-10-22 10:00:00,38.67,38.75,38.63,38.69,401670.0,33.2822,33.351,33.2478,33.2994,401670.0
2018-10-22 10:10:00,38.69,38.77,38.62,38.63,167286.0,33.2994,33.3683,33.2392,33.2478,167286.0
2018-10-22 10:20:00,38.62,38.65,38.59,38.65,186456.0,33.2392,33.265,33.2133,33.265,186456.0
2018-10-22 10:30:00,38.64,38.83,38.61,38.73,193924.0,33.2564,33.4199,33.2306,33.3338,193924.0
2018-10-22 10:40:00,38.73,38.91,38.72,38.88,185402.0,33.3338,33.4888,33.3252,33.4629,185402.0
2018-10-22 10:50:00,38.88,38.94,38.86,38.88,116034.0,33.4629,33.5146,33.4457,33.4629,116034.0
2018-10-22 11:00:00,38.87,38.88,38.8,38.8,118577.0,33.4543,33.4629,33.3941,33.3941,118577.0
2018-10-22 11:10:00,38.81,38.81,38.7,38.77,147016.0,33.4027,33.4027,33.308,33.3683,147016.0
2018-10-22 11:20:00,38.77,38.79,38.71,38.73,190160.0,33.3683,33.3855,33.3166,33.3338,190160.0
2018-10-22 11:30:00,38.73,38.74,38.71,38.74,213157.0,33.3338,33.3424,33.3166,33.3424,213157.0
2018-10-22 11:40:00,38.73,38.75,38.71,38.72,161432.0,33.3338,33.351,33.3166,33.3252,161432.0
2018-10-22 11:50:00,38.71,38.73,38.64,38.66,211404.0,33.3166,33.3338,33.2564,33.2736,211404.0
2018-10-22 12:00:00,38.66,38.69,38.64,38.65,174041.0,33.2736,33.2994,33.2564,33.265,174041.0
2018-10-22 12:10:00,38.65,38.66,38.54,38.6,135900.0,33.265,33.2736,33.1703,33.2219,135900.0
2018-10-22 12:20:00,38.61,38.63,38.57,38.63,104682.0,33.2306,33.2478,33.1961,33.2478,104682.0
2018-10-22 12:30:00,38.64,38.69,38.6,38.6,123164.0,33.2564,33.2994,33.2219,33.2219,123164.0
2018-10-22 12:40:00,38.6,38.66,38.6,38.64,122404.0,33.2219,33.2736,33.2219,33.2564,122404.0
2018-10-22 12:50:00,38.64,38.71,38.63,38.65,93166.0,33.2564,33.3166,33.2478,33.265,93166.0
2018-10-22 13:00:00,38.65,38.77,38.64,38.74,66120.0,33.265,33.3683,33.2564,33.3424,66120.0
2018-10-22 13:10:00,38.75,38.76,38.7,38.72,57947.0,33.351,33.3597,33.308,33.3252,57947.0
2018-10-22 13:20:00,38.71,38.74,38.66,38.68,65968.0,33.3166,33.3424,33.2736,33.2908,65968.0
2018-10-22 13:30:00,38.68,38.72,38.68,38.71,75935.0,33.2908,33.3252,33.2908,33.3166,75935.0
2018-10-22 13:40:00,38.71,38.75,38.67,38.69,68238.0,33.3166,33.351,33.2822,33.2994,68238.0
2018-10-22 13:50:00,38.69,38.7,38.65,38.68,72256.0,33.2994,33.308,33.265,33.2908,72256.0
2018-10-22 14:00:00,38.68,38.73,38.66,38.73,80432.0,33.2908,33.3338,33.2736,33.3338,80432.0
2018-10-22 14:10:00,38.72,38.77,38.71,38.73,91048.0,33.3252,33.3683,33.3166,33.3338,91048.0
2018-10-22 14:20:00,38.73,38.75,38.69,38.7,69644.0,33.3338,33.351,33.2994,33.308,69644.0
2018-10-22 14:30:00,38.69,38.76,38.67,38.75,82006.0,33.2994,33.3597,33.2822,33.351,82006.0
2018-10-22 14:40:00,38.75,38.78,38.7,38.78,90023.0,33.351,33.3769,33.308,33.3769,90023.0
2018-10-22 14:50:00,38.78,38.78,38.72,38.75,117853.0,33.3769,33.3769,33.3252,33.351,117853.0
2018-10-22 15:00:00,38.74,38.84,38.72,38.8,147322.0,33.3424,33.4285,33.3252,33.3941,147322.0
2018-10-22 15:10:00,38.8,38.82,38.73,38.74,148301.0,33.3941,33.4113,33.3338,33.3424,148301.0
2018-10-22 15:20:00,38.73,38.76,38.71,38.73,141390.0,33.3338,33.3597,33.3166,33.3338,141390.0
2018-10-22 15:30:00,38.73,38.85,38.72,38.8,218362.0,33.3338,33.4371,33.3252,33.3941,218362.0
2018-10-22 15:40:00,38.79,38.79,38.75,38.76,203301.0,33.3855,33.3855,33.351,33.3597,203301.0
2018-10-22 15:50:00,38.75,38.78,38.72,38.73,668344.0,33.351,33.3769,33.3252,33.3338,668344.0
2018-10-23 09:30:00,37.42,37.64,37.4,37.43,853475.0,32.2064,32.3957,32.1891,32.215,853475.0
2018-10-23 09:40:00,37.43,37.61,37.38,37.59,441800.0,32.215,32.3699,32.1719,32.3527,441800.0
2018-10-23 09:50:00,37.59,37.59,37.46,37.54,659546.0,32.3527,32.3527,32.2408,32.3096,659546.0
2018-10-23 10:00:00,37.54,37.55,37.34,37.4,515188.0,32.3096,32.3182,32.1375,32.1891,515188.0
2018-10-23 10:10:00,37.38,37.43,37.3,37.34,284639.0,32.1719,32.215,32.1031,32.1375,284639.0
2018-10-23 10:20:00,37.34,37.43,37.28,37.38,214658.0,32.1375,32.215,32.0859,32.1719,214658.0
2018-10-23 10:30:00,37.38,37.4,37.27,37.34,261757.0,32.1719,32.1891,32.0773,32.1375,261757.0
2018-10-23 10:40:00,37.34,37.39,37.26,37.39,269745.0,32.1375,32.1805,32.0686,32.1805,269745.0
2018-10-23 10:50:00,37.39,37.48,37.37,37.41,210477.0,32.1805,32.258,32.1633,32.1977,210477.0
2018-10-23 11:00:00,37.41,37.53,37.38,37.47,224956.0,32.1977,32.301,32.1719,32.2494,224956.0
2018-10-23 11:10:00,37.47,37.62,37.47,37.61,205188.0,32.2494,32.3785,32.2494,32.3699,205188.0
2018-10-23 11:20:00,37.61,37.75,37.57,37.69,204024.0,32.3699,32.4904,32.3355,32.4387,204024.0
2018-10-23 11:30:00,37.69,37.76,37.52,37.53,200659.0,32.4387,32.499,32.2924,32.301,200659.0
2018-10-23 11:40:00,37.53,37.57,37.49,37.5,127709.0,32.301,32.3355,32.2666,32.2752,127709.0
2018-10-23 11:50:00,37.51,37.54,37.39,37.39,127624.0,32.2838,32.3096,32.1805,32.1805,127624.0
2018-10-23 12:00:00,37.38,37.54,37.38,37.53,153859.0,32.1719,32.3096,32.1719,32.301,153859.0
2018-10-23 12:10:00,37.54,37.61,37.54,37.6,155874.0,32.3096,32.3699,32.3096,32.3613,155874.0
2018-10-23 12:20:00,37.59,37.71,37.57,37.66,175398.0,32.3527,32.4559,32.3355,32.4129,175398.0
2018-10-23 12:30:00,37.66,37.83,37.65,37.8,319372.0,32.4129,32.5592,32.4043,32.5334,319372.0
2018-10-23 12:40:00,37.8,37.98,37.79,37.95,285535.0,32.5334,32.6883,32.5248,32.6625,285535.0
2018-10-23 12:50:00,37.95,38.07,37.85,37.85,193433.0,32.6625,32.7658,32.5764,32.5764,193433.0
2018-10-23 13:00:00,37.85,37.99,37.82,37.99,164583.0,32.5764,32.6969,32.5506,32.6969,164583.0
2018-10-23 13:10:00,37.99,37.99,37.83,37.85,129832.0,32.6969,32.6969,32.5592,32.5764,129832.0
2018-10-23 13:20:00,37.84,37.89,37.82,37.89,160863.0,32.5678,32.6109,32.5506,32.6109,160863.0
2018-10-23 13:30:00,37.89,37.93,37.77,37.79,140774.0,32.6109,32.6453,32.5076,32.5248,140774.0
2018-10-23 13:40:00,37.79,37.81,37.68,37.68,119719.0,32.5248,32.542,32.4301,32.4301,119719.0
2018-10-23 13:50:00,37.68,37.75,37.67,37.73,136722.0,32.4301,32.4904,32.4215,32.4732,136722.0
2018-10-23 14:00:00,37.74,37.88,37.7,37.83,268022.0,32.4818,32.6023,32.4473,32.5592,268022.0
2018-10-23 14:10:00,37.83,37.96,37.79,37.95,391246.0,32.5592,32.6711,32.5248,32.6625,391246.0
2018-10-23 14:20:00,37.95,37.99,37.88,37.93,121280.0,32.6625,32.6969,32.6023,32.6453,121280.0
2018-10-23 14:30:00,37.94,38.03,37.94,37.97,117493.0,32.6539,32.7314,32.6539,32.6797,117493.0
2018-10-23 14:40:00,37.96,38.01,37.94,37.97,110369.0,32.6711,32.7142,32.6539,32.6797,110369.0
2018-10-23 14:50:00,37.97,38.04,37.95,38.02,159949.0,32.6797,32.74,32.6625,32.7228,159949.0
2018-10-23 15:00:00,38.01,38.07,37.98,38.02,208059.0,32.7142,32.7658,32.6883,32.7228,208059.0
2018-10-23 15:10:00,38.02,38.12,38.0,38.08,216562.0,32.7228,32.8088,32.7055,32.7744,216562.0
2018-10-23 15:20:00,38.08,38.17,38.07,38.09,262386.0,32.7744,32.8519,32.7658,32.783,262386.0
2018-10-23 15:30:00,38.1,38.18,38.05,38.09,347998.0,32.7916,32.8605,32.7486,32.783,347998.0
2018-10-23 15:40:00,38.09,38.16,38.06,38.1,871480.0,32.783,32.8433,32.7572,32.7916,871480.0
2018-10-23 15:50:00,38.1,38.12,37.99,38.0,1045410.0,32.7916,32.8088,32.6969,32.7055,1045410.0
2018-10-24 09:30:00,37.56,37.56,37.29,37.52,716289.0,32.3268,32.3268,32.0945,32.2924,716289.0
2018-10-24 09:40:00,37.51,37.55,37.36,37.36,376401.0,32.2838,32.3182,32.1547,32.1547,376401.0
2018-10-24 09:50:00,37.36,37.51,37.3,37.32,281281.0,32.1547,32.2838,32.1031,32.1203,281281.0
2018-10-24 10:00:00,37.31,37.36,37.22,37.32,440111.0,32.1117,32.1547,32.0342,32.1203,440111.0
2018-10-24 10:10:00,37.31,37.41,37.23,37.25,233480.0,32.1117,32.1977,32.0428,32.06,233480.0
2018-10-24 10:20:00,37.23,37.28,37.16,37.26,427984.0,32.0428,32.0859,31.9826,32.0686,427984.0
2018-10-24 10:30:00,37.26,37.32,37.21,37.23,188266.0,32.0686,32.1203,32.0256,32.0428,188266.0
2018-10-24 10:40:00,37.22,37.24,37.19,37.22,210026.0,32.0342,32.0514,32.0084,32.0342,210026.0
2018-10-24 10:50:00,37.21,37.22,37.14,37.15,223069.0,32.0256,32.0342,31.9654,31.974,223069.0
2018-10-24 11:00:00,37.15,37.17,37.03,37.04,293360.0,31.974,31.9912,31.8707,31.8793,293360.0
2018-10-24 11:10:00,37.05,37.16,37.04,37.13,251758.0,31.8879,31.9826,31.8793,31.9568,251758.0
2018-10-24 11:20:00,37.13,37.18,37.05,37.05,304873.0,31.9568,31.9998,31.8879,31.8879,304873.0
2018-10-24 11:30:00,37.05,37.14,37.01,37.11,193808.0,31.8879,31.9654,31.8535,31.9395,193808.0
2018-10-24 11:40:00,37.12,37.31,37.11,37.3,207977.0,31.9482,32.1117,31.9395,32.1031,207977.0
2018-10-24 11:50:00,37.3,37.45,37.25,37.4,177935.0,32.1031,32.2322,32.06,32.1891,177935.0
2018-10-24 12:00:00,37.4,37.43,37.32,37.33,118215.0,32.1891,32.215,32.1203,32.1289,118215.0
2018-10-24 12:10:00,37.34,37.4,37.29,37.31,96161.0,32.1375,32.1891,32.0945,32.1117,96161.0
2018-10-24 12:20:00,37.3,37.33,37.21,37.26,128423.0,32.1031,32.1289,32.0256,32.0686,128423.0
2018-10-24 12:30:00,37.26,37.27,37.2,37.23,169453.0,32.0686,32.0773,32.017,32.0428,169453.0
2018-10-24 12:40:00,37.23,37.27,37.19,37.2,130355.0,32.0428,32.0773,32.0084,32.017,130355.0
2018-10-24 12:50:00,37.2,37.29,37.18,37.27,68938.0,32.017,32.0945,31.9998,32.0773,68938.0
2018-10-24 13:00:00,37.26,37.26,37.06,37.08,142905.0,32.0686,32.0686,31.8965,31.9137,142905.0
2018-10-24 13:10:00,37.08,37.16,37.05,37.14,100559.0,31.9137,31.9826,31.8879,31.9654,100559.0
2018-10-24 13:20:00,37.14,37.15,37.06,37.07,101640.0,31.9654,31.974,31.8965,31.9051,101640.0
2018-10-24 13:30:00,37.08,37.16,37.05,37.05,182275.0,31.9137,31.9826,31.8879,31.8879,182275.0
2018-10-24 13:40:00,37.06,37.14,37.02,37.13,152210.0,31.8965,31.9654,31.8621,31.9568,152210.0
2018-10-24 13:50:00,37.13,37.13,37.06,37.09,258838.0,31.9568,31.9568,31.8965,31.9223,258838.0
2018-10-24 14:00:00,37.07,37.09,37.01,37.02,189526.0,31.9051,31.9223,31.8535,31.8621,189526.0
2018-10-24 14:10:00,37.03,37.07,37.01,37.05,123767.0,31.8707,31.9051,31.8535,31.8879,123767.0
2018-10-24 14:20:00,37.05,37.2,37.03,37.18,174376.0,31.8879,32.017,31.8707,31.9998,174376.0
2018-10-24 14:30:00,37.18,37.25,37.15,37.22,161251.0,31.9998,32.06,31.974,32.0342,161251.0
2018-10-24 14:40:00,37.23,37.25,37.1,37.12,178805.0,32.0428,32.06,31.9309,31.9482,178805.0
2018-10-24 14:50:00,37.12,37.12,37.05,37.06,188316.0,31.9482,31.9482,31.8879,31.8965,188316.0
2018-10-24 15:00:00,37.06,37.06,36.98,37.04,305053.0,31.8965,31.8965,31.8277,31.8793,305053.0
2018-10-24 15:10:00,37.04,37.1,37.0,37.03,192925.0,31.8793,31.9309,31.8449,31.8707,192925.0
2018-10-24 15:20:00,37.03,37.04,36.93,36.93,266765.0,31.8707,31.8793,31.7846,31.7846,266765.0
2018-10-24 15:30:00,36.93,36.97,36.87,36.89,471089.0,31.7846,31.8191,31.733,31.7502,471089.0
2018-10-24 15:40:00,36.89,36.92,36.74,36.75,539583.0,31.7502,31.776,31.6211,31.6297,539583.0
2018-10-24 15:50:00,36.75,36.75,36.43,36.45,1514415.0,31.6297,31.6297,31.3543,31.3715,1514415.0
2018-10-25 09:30:00,36.78,36.86,36.51,36.63,512015.0,31.6555,31.7244,31.4231,31.5264,512015.0
2018-10-25 09:40:00,36.63,36.72,36.49,36.7,240977.0,31.5264,31.6039,31.4059,31.5867,240977.0
2018-10-25 09:50:00,36.7,36.89,36.68,36.83,277359.0,31.5867,31.7502,31.5695,31.6986,277359.0
2018-10-25 10:00:00,36.82,37.03,36.8,37.01,228844.0,31.69,31.8707,31.6727,31.8535,228844.0
2018-10-25 10:10:00,37.0,37.01,36.85,36.86,157256.0,31.8449,31.8535,31.7158,31.7244,157256.0
2018-10-25 10:20:00,36.86,36.98,36.82,36.98,132771.0,31.7244,31.8277,31.69,31.8277,132771.0
2018-10-25 10:30:00,36.98,37.1,36.97,37.04,177285.0,31.8277,31.9309,31.8191,31.8793,177285.0
2018-10-25 10:40:00,37.05,37.17,37.03,37.06,162979.0,31.8879,31.9912,31.8707,31.8965,162979.0
2018-10-25 10:50:00,37.06,37.14,37.02,37.04,132685.0,31.8965,31.9654,31.8621,31.8793,132685.0
2018-10-25 11:00:00,37.05,37.09,36.96,37.04,154624.0,31.8879,31.9223,31.8104,31.8793,154624.0
2018-10-25 11:10:00,37.03,37.1,36.95,37.09,239369.0,31.8707,31.9309,31.8018,31.9223,239369.0
2018-10-25 11:20:00,37.1,37.19,37.1,37.14,172735.0,31.9309,32.0084,31.9309,31.9654,172735.0
2018-10-25 11:30:00,37.14,37.18,37.1,37.14,139831.0,31.9654,31.9998,31.9309,31.9654,139831.0
2018-10-25 11:40:00,37.14,37.15,37.02,37.15,141320.0,31.9654,31.974,31.8621,31.974,141320.0
2018-10-25 11:50:00,37.15,37.2,37.1,37.11,183420.0,31.974,32.017,31.9309,31.9395,183420.0
2018-10-25 12:00:00,37.11,37.16,37.04,37.16,150752.0,31.9395,31.9826,31.8793,31.9826,150752.0
2018-10-25 12:10:00,37.16,37.17,37.02,37.08,147031.0,31.9826,31.9912,31.8621,31.9137,147031.0
2018-10-25 12:20:00,37.08,37.16,37.06,37.11,128641.0,31.9137,31.9826,31.8965,31.9395,128641.0
2018-10-25 12:30:00,37.1,37.19,37.08,37.15,109553.0,31.9309,32.0084,31.9137,31.974,109553.0
2018-10-25 12:40:00,37.16,37.19,37.11,37.16,170678.0,31.9826,32.0084,31.9395,31.9826,170678.0
2018-10-25 12:50:00,37.17,37.18,37.11,37.15,91136.0,31.9912,31.9998,31.9395,31.974,91136.0
2018-10-25 13:00:00,37.15,37.21,37.13,37.15,109366.0,31.974,32.0256,31.9568,31.974,109366.0
2018-10-25 13:10:00,37.15,37.17,37.11,37.16,97485.0,31.974,31.9912,31.9395,31.9826,97485.0
2018-10-25 13:20:00,37.15,37.29,37.15,37.27,136484.0,31.974,32.0945,31.974,32.0773,136484.0
2018-10-25 13:30:00,37.28,37.37,37.26,37.33,164193.0,32.0859,32.1633,32.0686,32.1289,164193.0
2018-10-25 13:40:00,37.33,37.4,37.31,37.4,127835.0,32.1289,32.1891,32.1117,32.1891,127835.0
2018-10-25 13:50:00,37.4,37.41,37.28,37.28,162297.0,32.1891,32.1977,32.0859,32.0859,162297.0
2018-10-25 14:00:00,37.29,37.41,37.25,37.38,144855.0,32.0945,32.1977,32.06,32.1719,144855.0
2018-10-25 14:10:00,37.39,37.43,37.37,37.38,131788.0,32.1805,32.215,32.1633,32.1719,131788.0
2018-10-25 14:20:00,37.38,37.49,37.37,37.43,178467.0,32.1719,32.2666,32.1633,32.215,178467.0
2018-10-25 14:30:00,37.43,37.49,37.41,37.47,159792.0,32.215,32.2666,32.1977,32.2494,159792.0
2018-10-25 14:40:00,37.47,37.54,37.46,37.47,237747.0,32.2494,32.3096,32.2408,32.2494,237747.0
2018-10-25 14:50:00,37.48,37.49,37.47,37.48,212860.0,32.258,32.2666,32.2494,32.258,212860.0
2018-10-25 15:00:00,37.47,37.5,37.47,37.48,258160.0,32.2494,32.2752,32.2494,32.258,258160.0
2018-10-25 15:10:00,37.48,37.55,37.48,37.52,212899.0,32.258,32.3182,32.258,32.2924,212899.0
2018-10-25 15:20:00,37.52,37.52,37.45,37.47,313924.0,32.2924,32.2924,32.2322,32.2494,313924.0
2018-10-25 15:30:00,37.47,37.53,37.4,37.42,334404.0,32.2494,32.301,32.1891,32.2064,334404.0
2018-10-25 15:40:00,37.42,37.46,37.34,37.37,406077.0,32.2064,32.2408,32.1375,32.1633,406077.0
2018-10-25 15:50:00,37.37,37.43,37.29,37.38,863380.0,32.1633,32.215,32.0945,32.1719,863380.0
2018-10-26 09:30:00,36.55,36.75,36.44,36.55,728951.0,31.4576,31.6297,31.3629,31.4576,728951.0
2018-10-26 09:40:00,36.55,36.75,36.55,36.74,327863.0,31.4576,31.6297,31.4576,31.6211,327863.0
2018-10-26 09:50:00,36.74,36.81,36.64,36.76,274565.0,31.6211,31.6813,31.535,31.6383,274565.0
2018-10-26 10:00:00,36.75,36.76,36.35,36.41,410668.0,31.6297,31.6383,31.2854,31.3371,410668.0
2018-10-26 10:10:00,36.41,36.47,36.31,36.38,451026.0,31.3371,31.3887,31.251,31.3113,451026.0
2018-10-26 10:20:00,36.38,36.51,36.3,36.32,300856.0,31.3113,31.4231,31.2424,31.2596,300856.0
2018-10-26 10:30:00,36.31,36.34,36.14,36.22,518458.0,31.251,31.2768,31.1047,31.1735,518458.0
2018-10-26 10:40:00,36.21,36.3,36.14,36.22,328489.0,31.1649,31.2424,31.1047,31.1735,328489.0
2018-10-26 10:50:00,36.22,36.29,36.14,36.18,290333.0,31.1735,31.2338,31.1047,31.1391,290333.0
2018-10-26 11:00:00,36.18,36.4,36.17,36.36,642454.0,31.1391,31.3285,31.1305,31.294,642454.0
2018-10-26 11:10:00,36.36,36.38,36.27,36.35,520536.0,31.294,31.3113,31.2166,31.2854,520536.0
2018-10-26 11:20:00,36.35,36.54,36.26,36.51,404554.0,31.2854,31.449,31.208,31.4231,404554.0
2018-10-26 11:30:00,36.51,36.69,36.51,36.62,288917.0,31.4231,31.5781,31.4231,31.5178,288917.0
2018-10-26 11:40:00,36.62,36.69,36.58,36.69,235372.0,31.5178,31.5781,31.4834,31.5781,235372.0
2018-10-26 11:50:00,36.69,36.87,36.68,36.8,296210.0,31.5781,31.733,31.5695,31.6727,296210.0
2018-10-26 12:00:00,36.8,37.01,36.78,36.99,203521.0,31.6727,31.8535,31.6555,31.8363,203521.0
2018-10-26 12:10:00,36.98,37.03,36.89,37.01,188831.0,31.8277,31.8707,31.7502,31.8535,188831.0
2018-10-26 12:20:00,37.01,37.07,36.97,37.06,190349.0,31.8535,31.9051,31.8191,31.8965,190349.0
2018-10-26 12:30:00,37.05,37.11,37.03,37.11,210306.0,31.8879,31.9395,31.8707,31.9395,210306.0
2018-10-26 12:40:00,37.11,37.28,37.08,37.27,176844.0,31.9395,32.0859,31.9137,32.0773,176844.0
2018-10-26 12:50:00,37.26,37.29,37.11,37.12,151982.0,32.0686,32.0945,31.9395,31.9482,151982.0
2018-10-26 13:00:00,37.12,37.28,37.11,37.19,163444.0,31.9482,32.0859,31.9395,32.0084,163444.0
2018-10-26 13:10:00,37.19,37.27,37.14,37.25,292907.0,32.0084,32.0773,31.9654,32.06,292907.0
2018-10-26 13:20:00,37.24,37.28,37.08,37.09,95289.0,32.0514,32.0859,31.9137,31.9223,95289.0
2018-10-26 13:30:00,37.08,37.09,36.92,36.96,125028.0,31.9137,31.9223,31.776,31.8104,125028.0
2018-10-26 13:40:00,36.96,37.07,36.96,37.03,95917.0,31.8104,31.9051,31.8104,31.8707,95917.0
2018-10-26 13:50:00,37.03,37.12,36.99,37.06,76725.0,31.8707,31.9482,31.8363,31.8965,76725.0
2018-10-26 14:00:00,37.06,37.12,36.88,36.93,120015.0,31.8965,31.9482,31.7416,31.7846,120015.0
2018-10-26 14:10:00,36.92,36.97,36.85,36.9,112345.0,31.776,31.8191,31.7158,31.7588,112345.0
2018-10-26 14:20:00,36.9,37.01,36.86,36.95,106548.0,31.7588,31.8535,31.7244,31.8018,106548.0
2018-10-26 14:30:00,36.95,37.03,36.94,36.96,112006.0,31.8018,31.8707,31.7932,31.8104,112006.0
2018-10-26 14:40:00,36.97,37.0,36.83,36.84,110298.0,31.8191,31.8449,31.6986,31.7072,110298.0
2018-10-26 14:50:00,36.84,36.87,36.74,36.78,134288.0,31.7072,31.733,31.6211,31.6555,134288.0
2018-10-26 15:00:00,36.78,36.82,36.71,36.78,158737.0,31.6555,31.69,31.5953,31.6555,158737.0
2018-10-26 15:10:00,36.79,36.82,36.68,36.8,194799.0,31.6641,31.69,31.5695,31.6727,194799.0
2018-10-26 15:20:00,36.81,36.94,36.8,36.9,194011.0,31.6813,31.7932,31.6727,31.7588,194011.0
2018-10-26 15:30:00,36.89,36.99,36.8,36.92,224091.0,31.7502,31.8363,31.6727,31.776,224091.0
2018-10-26 15:40:00,36.91,36.94,36.75,36.89,407757.0,31.7674,31.7932,31.6297,31.7502,407757.0
2018-10-26 15:50:00,36.89,36.95,36.67,36.68,911253.0,31.7502,31.8018,31.5608,31.5695,911253.0
2018-10-29 09:30:00,37.17,37.41,37.09,37.2,449513.0,31.9912,32.1977,31.9223,32.017,449513.0
2018-10-29 09:40:00,37.19,37.31,37.09,37.14,268055.0,32.0084,32.1117,31.9223,31.9654,268055.0
2018-10-29 09:50:00,37.13,37.21,37.04,37.2,166792.0,31.9568,32.0256,31.8793,32.017,166792.0
2018-10-29 10:00:00,37.21,37.4,37.2,37.35,169765.0,32.0256,32.1891,32.017,32.1461,169765.0
2018-10-29 10:10:00,37.34,37.39,37.28,37.3,143205.0,32.1375,32.1805,32.0859,32.1031,143205.0
2018-10-29 10:20:00,37.3,37.36,37.29,37.31,76543.0,32.1031,32.1547,32.0945,32.1117,76543.0
2018-10-29 10:30:00,37.3,37.34,37.14,37.18,99642.0,32.1031,32.1375,31.9654,31.9998,99642.0
2018-10-29 10:40:00,37.18,37.18,37.03,37.08,120410.0,31.9998,31.9998,31.8707,31.9137,120410.0
2018-10-29 10:50:00,37.07,37.16,37.06,37.09,121790.0,31.9051,31.9826,31.8965,31.9223,121790.0
2018-10-29 11:00:00,37.09,37.14,37.01,37.02,181705.0,31.9223,31.9654,31.8535,31.8621,181705.0
2018-10-29 11:10:00,37.01,37.02,36.83,36.84,210009.0,31.8535,31.8621,31.6986,31.7072,210009.0
2018-10-29 11:20:00,36.84,36.89,36.81,36.86,141955.0,31.7072,31.7502,31.6813,31.7244,141955.0
2018-10-29 11:30:00,36.86,36.9,36.82,36.87,140952.0,31.7244,31.7588,31.69,31.733,140952.0
2018-10-29 11:40:00,36.86,36.95,36.84,36.88,81003.0,31.7244,31.8018,31.7072,31.7416,81003.0
2018-10-29 11:50:00,36.89,36.92,36.73,36.74,119225.0,31.7502,31.776,31.6125,31.6211,119225.0
2018-10-29 12:00:00,36.73,36.78,36.64,36.64,128034.0,31.6125,31.6555,31.535,31.535,128034.0
2018-10-29 12:10:00,36.65,36.76,36.63,36.67,88056.0,31.5436,31.6383,31.5264,31.5608,88056.0
2018-10-29 12:20:00,36.67,36.7,36.57,36.63,139467.0,31.5608,31.5867,31.4748,31.5264,139467.0
2018-10-29 12:30:00,36.63,36.72,36.54,36.65,143207.0,31.5264,31.6039,31.449,31.5436,143207.0
2018-10-29 12:40:00,36.65,36.78,36.65,36.69,55974.0,31.5436,31.6555,31.5436,31.5781,55974.0
2018-10-29 12:50:00,36.69,36.72,36.6,36.64,48172.0,31.5781,31.6039,31.5006,31.535,48172.0
2018-10-29 13:00:00,36.64,36.83,36.64,36.83,66592.0,31.535,31.6986,31.535,31.6986,66592.0
2018-10-29 13:10:00,36.84,36.84,36.71,36.74,56750.0,31.7072,31.7072,31.5953,31.6211,56750.0
2018-10-29 13:20:00,36.73,36.78,36.71,36.74,74183.0,31.6125,31.6555,31.5953,31.6211,74183.0
2018-10-29 13:30:00,36.73,36.9,36.72,36.87,71888.0,31.6125,31.7588,31.6039,31.733,71888.0
2018-10-29 13:40:00,36.86,36.9,36.8,36.83,62937.0,31.7244,31.7588,31.6727,31.6986,62937.0
2018-10-29 13:50:00,36.83,36.9,36.78,36.78,61901.0,31.6986,31.7588,31.6555,31.6555,61901.0
2018-10-29 14:00:00,36.78,36.82,36.7,36.76,98656.0,31.6555,31.69,31.5867,31.6383,98656.0
2018-10-29 14:10:00,36.76,36.76,36.55,36.56,133605.0,31.6383,31.6383,31.4576,31.4662,133605.0
2018-10-29 14:20:00,36.57,36.61,36.52,36.55,85989.0,31.4748,31.5092,31.4317,31.4576,85989.0
2018-10-29 14:30:00,36.54,36.57,36.41,36.42,188125.0,31.449,31.4748,31.3371,31.3457,188125.0
2018-10-29 14:40:00,36.42,36.53,36.39,36.41,136661.0,31.3457,31.4404,31.3199,31.3371,136661.0
2018-10-29 14:50:00,36.41,36.42,36.29,36.37,169414.0,31.3371,31.3457,31.2338,31.3026,169414.0
2018-10-29 15:00:00,36.38,36.39,36.24,36.27,377841.0,31.3113,31.3199,31.1908,31.2166,377841.0
2018-10-29 15:10:00,36.27,36.31,36.17,36.31,414368.0,31.2166,31.251,31.1305,31.251,414368.0
2018-10-29 15:20:00,36.32,36.35,36.2,36.3,277450.0,31.2596,31.2854,31.1563,31.2424,277450.0
2018-10-29 15:30:00,36.3,36.32,36.17,36.19,517658.0,31.2424,31.2596,31.1305,31.1477,517658.0
2018-10-29 15:40:00,36.19,36.23,35.97,36.2,795150.0,31.1477,31.1822,30.9584,31.1563,795150.0
2018-10-29 15:50:00,36.2,36.39,36.19,36.33,555268.0,31.1563,31.3199,31.1477,31.2682,555268.0
2018-10-30 09:30:00,36.84,36.91,36.67,36.77,573937.0,31.7072,31.7674,31.5608,31.6469,573937.0
2018-10-30 09:40:00,36.77,36.9,36.72,36.83,440730.0,31.6469,31.7588,31.6039,31.6986,440730.0
2018-10-30 09:50:00,36.82,37.2,36.82,37.18,574926.0,31.69,32.017,31.69,31.9998,574926.0
2018-10-30 10:00:00,37.17,37.19,36.97,36.98,224448.0,31.9912,32.0084,31.8191,31.8277,224448.0
2018-10-30 10:10:00,36.98,37.12,36.95,37.12,222402.0,31.8277,31.9482,31.8018,31.9482,222402.0
2018-10-30 10:20:00,37.12,37.26,37.09,37.16,386089.0,31.9482,32.0686,31.9223,31.9826,386089.0
2018-10-30 10:30:00,37.17,37.31,37.04,37.1,304617.0,31.9912,32.1117,31.8793,31.9309,304617.0
2018-10-30 10:40:00,37.08,37.1,37.0,37.1,235568.0,31.9137,31.9309,31.8449,31.9309,235568.0
2018-10-30 10:50:00,37.1,37.14,37.0,37.13,282335.0,31.9309,31.9654,31.8449,31.9568,282335.0
2018-10-30 11:00:00,37.13,37.33,37.09,37.3,220055.0,31.9568,32.1289,31.9223,32.1031,220055.0
2018-10-30 11:10:00,37.3,37.33,37.23,37.32,230443.0,32.1031,32.1289,32.0428,32.1203,230443.0
2018-10-30 11:20:00,37.32,37.41,37.3,37.39,187583.0,32.1203,32.1977,32.1031,32.1805,187583.0
2018-10-30 11:30:00,37.39,37.44,37.35,37.38,266484.0,32.1805,32.2236,32.1461,32.1719,266484.0
2018-10-30 11:40:00,37.38,37.46,37.31,37.44,180785.0,32.1719,32.2408,32.1117,32.2236,180785.0
2018-10-30 11:50:00,37.44,37.46,37.31,37.34,169530.0,32.2236,32.2408,32.1117,32.1375,169530.0
2018-10-30 12:00:00,37.34,37.48,37.34,37.45,269302.0,32.1375,32.258,32.1375,32.2322,269302.0
2018-10-30 12:10:00,37.45,37.48,37.34,37.41,183944.0,32.2322,32.258,32.1375,32.1977,183944.0
2018-10-30 12:20:00,37.42,37.5,37.41,37.48,148875.0,32.2064,32.2752,32.1977,32.258,148875.0
2018-10-30 12:30:00,37.47,37.48,37.38,37.46,178788.0,32.2494,32.258,32.1719,32.2408,178788.0
2018-10-30 12:40:00,37.46,37.51,37.4,37.51,146981.0,32.2408,32.2838,32.1891,32.2838,146981.0
2018-10-30 12:50:00,37.51,37.51,37.36,37.38,132007.0,32.2838,32.2838,32.1547,32.1719,132007.0
2018-10-30 13:00:00,37.38,37.38,37.31,37.35,242073.0,32.1719,32.1719,32.1117,32.1461,242073.0
2018-10-30 13:10:00,37.34,37.42,37.24,37.41,200860.0,32.1375,32.2064,32.0514,32.1977,200860.0
2018-10-30 13:20:00,37.41,37.45,37.28,37.3,147131.0,32.1977,32.2322,32.0859,32.1031,147131.0
2018-10-30 13:30:00,37.3,37.34,37.22,37.32,189256.0,32.1031,32.1375,32.0342,32.1203,189256.0
2018-10-30 13:40:00,37.31,37.39,37.29,37.38,121733.0,32.1117,32.1805,32.0945,32.1719,121733.0
2018-10-30 13:50:00,37.38,37.42,37.3,37.4,98725.0,32.1719,32.2064,32.1031,32.1891,98725.0
2018-10-30 14:00:00,37.39,37.44,37.27,37.27,232147.0,32.1805,32.2236,32.0773,32.0773,232147.0
2018-10-30 14:10:00,37.27,37.4,37.24,37.35,214950.0,32.0773,32.1891,32.0514,32.1461,214950.0
2018-10-30 14:20:00,37.36,37.45,37.31,37.36,148467.0,32.1547,32.2322,32.1117,32.1547,148467.0
2018-10-30 14:30:00,37.36,37.45,37.31,37.4,183739.0,32.1547,32.2322,32.1117,32.1891,183739.0
2018-10-30 14:40:00,37.4,37.42,37.34,37.39,156528.0,32.1891,32.2064,32.1375,32.1805,156528.0
2018-10-30 14:50:00,37.39,37.54,37.38,37.47,269785.0,32.1805,32.3096,32.1719,32.2494,269785.0
2018-10-30 15:00:00,37.48,37.51,37.39,37.48,193059.0,32.258,32.2838,32.1805,32.258,193059.0
2018-10-30 15:10:00,37.48,37.59,37.46,37.54,330416.0,32.258,32.3527,32.2408,32.3096,330416.0
2018-10-30 15:20:00,37.53,37.68,37.48,37.62,259049.0,32.301,32.4301,32.258,32.3785,259049.0
2018-10-30 15:30:00,37.62,37.65,37.54,37.56,402677.0,32.3785,32.4043,32.3096,32.3268,402677.0
2018-10-30 15:40:00,37.56,37.66,37.5,37.63,461148.0,32.3268,32.4129,32.2752,32.3871,461148.0
2018-10-30 15:50:00,37.63,37.8,37.62,37.79,978152.0,32.3871,32.5334,32.3785,32.5248,978152.0
2018-10-31 09:30:00,38.69,38.99,38.69,38.82,726218.0,33.2994,33.5576,33.2994,33.4113,726218.0
2018-10-31 09:40:00,38.82,38.87,38.7,38.71,404791.0,33.4113,33.4543,33.308,33.3166,404791.0
2018-10-31 09:50:00,38.7,38.71,38.53,38.64,214722.0,33.308,33.3166,33.1617,33.2564,214722.0
2018-10-31 10:00:00,38.64,38.67,38.53,38.54,188991.0,33.2564,33.2822,33.1617,33.1703,188991.0
2018-10-31 10:10:00,38.53,38.56,38.48,38.54,187058.0,33.1617,33.1875,33.1187,33.1703,187058.0
2018-10-31 10:20:00,38.54,38.61,38.45,38.46,220886.0,33.1703,33.2306,33.0928,33.1015,220886.0
2018-10-31 10:30:00,38.46,38.53,38.46,38.5,171076.0,33.1015,33.1617,33.1015,33.1359,171076.0
2018-10-31 10:40:00,38.5,38.51,38.37,38.38,267096.0,33.1359,33.1445,33.024,33.0326,267096.0
2018-10-31 10:50:00,38.37,38.4,38.3,38.35,170160.0,33.024,33.0498,32.9637,33.0068,170160.0
2018-10-31 11:00:00,38.35,38.4,38.23,38.25,157343.0,33.0068,33.0498,32.9035,32.9207,157343.0
2018-10-31 11:10:00,38.25,38.28,38.17,38.23,136993.0,32.9207,32.9465,32.8519,32.9035,136993.0
2018-10-31 11:20:00,38.24,38.39,38.23,38.37,162369.0,32.9121,33.0412,32.9035,33.024,162369.0
2018-10-31 11:30:00,38.36,38.42,38.24,38.35,156283.0,33.0154,33.067,32.9121,33.0068,156283.0
2018-10-31 11:40:00,38.35,38.37,38.22,38.26,179491.0,33.0068,33.024,32.8949,32.9293,179491.0
2018-10-31 11:50:00,38.25,38.3,38.19,38.28,176028.0,32.9207,32.9637,32.8691,32.9465,176028.0
2018-10-31 12:00:00,38.29,38.31,38.14,38.2,190689.0,32.9551,32.9724,32.826,32.8777,190689.0
2018-10-31 12:10:00,38.2,38.23,38.12,38.19,259906.0,32.8777,32.9035,32.8088,32.8691,259906.0
2018-10-31 12:20:00,38.19,38.22,38.15,38.16,303045.0,32.8691,32.8949,32.8346,32.8433,303045.0
2018-10-31 12:30:00,38.16,38.22,38.12,38.19,177491.0,32.8433,32.8949,32.8088,32.8691,177491.0
2018-10-31 12:40:00,38.2,38.23,38.14,38.19,186150.0,32.8777,32.9035,32.826,32.8691,186150.0
2018-10-31 12:50:00,38.18,38.23,38.13,38.16,181266.0,32.8605,32.9035,32.8174,32.8433,181266.0
2018-10-31 13:00:00,38.16,38.19,38.12,38.18,177959.0,32.8433,32.8691,32.8088,32.8605,177959.0
2018-10-31 13:10:00,38.18,38.24,38.16,38.22,278293.0,32.8605,32.9121,32.8433,32.8949,278293.0
2018-10-31 13:20:00,38.22,38.24,38.12,38.14,366543.0,32.8949,32.9121,32.8088,32.826,366543.0
2018-10-31 13:30:00,38.14,38.17,38.04,38.07,224803.0,32.826,32.8519,32.74,32.7658,224803.0
2018-10-31 13:40:00,38.07,38.16,38.04,38.06,182998.0,32.7658,32.8433,32.74,32.7572,182998.0
2018-10-31 13:50:00,38.06,38.2,38.03,38.07,293086.0,32.7572,32.8777,32.7314,32.7658,293086.0
2018-10-31 14:00:00,38.08,38.17,38.03,38.13,170944.0,32.7744,32.8519,32.7314,32.8174,170944.0
2018-10-31 14:10:00,38.13,38.21,38.09,38.12,165232.0,32.8174,32.8863,32.783,32.8088,165232.0
2018-10-31 14:20:00,38.13,38.14,38.08,38.12,179876.0,32.8174,32.826,32.7744,32.8088,179876.0
2018-10-31 14:30:00,38.12,38.15,38.05,38.07,166086.0,32.8088,32.8346,32.7486,32.7658,166086.0
2018-10-31 14:40:00,38.07,38.13,38.05,38.06,218237.0,32.7658,32.8174,32.7486,32.7572,218237.0
2018-10-31 14:50:00,38.06,38.09,38.04,38.07,440299.0,32.7572,32.783,32.74,32.7658,440299.0
2018-10-31 15:00:00,38.07,38.21,38.05,38.13,339169.0,32.7658,32.8863,32.7486,32.8174,339169.0
2018-10-31 15:10:00,38.13,38.19,38.1,38.15,274475.0,32.8174,32.8691,32.7916,32.8346,274475.0
2018-10-31 15:20:00,38.14,38.18,38.04,38.17,453027.0,32.826,32.8605,32.74,32.8519,453027.0
2018-10-31 15:30:00,38.16,38.2,38.12,38.14,480670.0,32.8433,32.8777,32.8088,32.826,480670.0
2018-10-31 15:40:00,38.14,38.2,38.06,38.09,720528.0,32.826,32.8777,32.7572,32.783,720528.0
2018-10-31 15:50:00,38.08,38.12,38.06,38.1,804353.0,32.7744,32.8088,32.7572,32.7916,804353.0
2018-11-01 09:30:00,38.78,38.85,38.58,38.71,1598895.0,33.3769,33.4371,33.2047,33.3166,1598895.0
2018-11-01 09:40:00,38.72,38.72,38.5,38.59,624223.0,33.3252,33.3252,33.1359,33.2133,624223.0
2018-11-01 09:50:00,38.58,38.61,38.39,38.43,418959.0,33.2047,33.2306,33.0412,33.0756,418959.0
2018-11-01 10:00:00,38.42,38.53,38.39,38.52,386241.0,33.067,33.1617,33.0412,33.1531,386241.0
2018-11-01 10:10:00,38.52,38.71,38.52,38.63,339703.0,33.1531,33.3166,33.1531,33.2478,339703.0
2018-11-01 10:20:00,38.63,38.68,38.52,38.68,367658.0,33.2478,33.2908,33.1531,33.2908,367658.0
2018-11-01 10:30:00,38.67,38.76,38.64,38.69,275405.0,33.2822,33.3597,33.2564,33.2994,275405.0
2018-11-01 10:40:00,38.69,38.82,38.66,38.8,356572.0,33.2994,33.4113,33.2736,33.3941,356572.0
2018-11-01 10:50:00,38.8,38.86,38.74,38.83,300595.0,33.3941,33.4457,33.3424,33.4199,300595.0
2018-11-01 11:00:00,38.83,38.93,38.74,38.91,397796.0,33.4199,33.506,33.3424,33.4888,397796.0
2018-11-01 11:10:00,38.9,38.96,38.85,38.91,270362.0,33.4801,33.5318,33.4371,33.4888,270362.0
2018-11-01 11:20:00,38.91,38.96,38.85,38.95,281650.0,33.4888,33.5318,33.4371,33.5232,281650.0
2018-11-01 11:30:00,38.95,38.99,38.84,38.91,370219.0,33.5232,33.5576,33.4285,33.4888,370219.0
2018-11-01 11:40:00,38.92,38.99,38.88,38.91,288941.0,33.4974,33.5576,33.4629,33.4888,288941.0
2018-11-01 11:50:00,38.91,38.95,38.86,38.89,303919.0,33.4888,33.5232,33.4457,33.4715,303919.0
2018-11-01 12:00:00,38.89,38.9,38.83,38.87,271381.0,33.4715,33.4801,33.4199,33.4543,271381.0
2018-11-01 12:10:00,38.87,38.87,38.72,38.74,223062.0,33.4543,33.4543,33.3252,33.3424,223062.0
2018-11-01 12:20:00,38.73,38.77,38.63,38.7,228602.0,33.3338,33.3683,33.2478,33.308,228602.0
2018-11-01 12:30:00,38.7,38.83,38.69,38.83,173225.0,33.308,33.4199,33.2994,33.4199,173225.0
2018-11-01 12:40:00,38.83,38.97,38.81,38.97,164050.0,33.4199,33.5404,33.4027,33.5404,164050.0
2018-11-01 12:50:00,38.97,39.04,38.96,39.02,210241.0,33.5404,33.6006,33.5318,33.5834,210241.0
2018-11-01 13:00:00,39.04,39.05,38.92,38.93,217989.0,33.6006,33.6092,33.4974,33.506,217989.0
2018-11-01 13:10:00,38.93,39.0,38.92,38.99,103895.0,33.506,33.5662,33.4974,33.5576,103895.0
2018-11-01 13:20:00,39.0,39.01,38.93,38.99,197633.0,33.5662,33.5748,33.506,33.5576,197633.0
2018-11-01 13:30:00,38.99,39.03,38.96,39.0,210741.0,33.5576,33.592,33.5318,33.5662,210741.0
2018-11-01 13:40:00,38.99,39.02,38.95,38.97,196042.0,33.5576,33.5834,33.5232,33.5404,196042.0
2018-11-01 13:50:00,38.96,38.99,38.91,38.93,116921.0,33.5318,33.5576,33.4888,33.506,116921.0
2018-11-01 14:00:00,38.94,38.94,38.84,38.86,166973.0,33.5146,33.5146,33.4285,33.4457,166973.0
2018-11-01 14:10:00,38.86,38.95,38.85,38.94,133226.0,33.4457,33.5232,33.4371,33.5146,133226.0
2018-11-01 14:20:00,38.94,39.02,38.94,39.0,167067.0,33.5146,33.5834,33.5146,33.5662,167067.0
2018-11-01 14:30:00,39.0,39.01,38.94,38.98,136044.0,33.5662,33.5748,33.5146,33.549,136044.0
2018-11-01 14:40:00,38.97,38.98,38.89,38.93,120845.0,33.5404,33.549,33.4715,33.506,120845.0
2018-11-01 14:50:00,38.92,39.01,38.92,39.01,190340.0,33.4974,33.5748,33.4974,33.5748,190340.0
2018-11-01 15:00:00,39.01,39.01,38.94,38.98,201772.0,33.5748,33.5748,33.5146,33.549,201772.0
2018-11-01 15:10:00,38.98,39.02,38.9,38.91,286154.0,33.549,33.5834,33.4801,33.4888,286154.0
2018-11-01 15:20:00,38.91,39.03,38.91,39.01,373994.0,33.4888,33.592,33.4888,33.5748,373994.0
2018-11-01 15:30:00,39.01,39.04,38.99,39.04,450677.0,33.5748,33.6006,33.5576,33.6006,450677.0
2018-11-01 15:40:00,39.03,39.08,39.02,39.05,545513.0,33.592,33.6351,33.5834,33.6092,545513.0
2018-11-01 15:50:00,39.04,39.08,39.02,39.06,1134939.0,33.6006,33.6351,33.5834,33.6179,1134939.0
2018-11-02 09:30:00,39.18,39.32,39.08,39.18,720031.0,33.7211,33.8416,33.6351,33.7211,720031.0
2018-11-02 09:40:00,39.19,39.49,39.18,39.4,454934.0,33.7297,33.9879,33.7211,33.9105,454934.0
2018-11-02 09:50:00,39.4,39.41,39.2,39.25,289768.0,33.9105,33.9191,33.7384,33.7814,289768.0
2018-11-02 10:00:00,39.25,39.27,39.03,39.04,336115.0,33.7814,33.7986,33.592,33.6006,336115.0
2018-11-02 10:10:00,39.04,39.14,38.95,39.11,268773.0,33.6006,33.6867,33.5232,33.6609,268773.0
2018-11-02 10:20:00,39.11,39.12,38.95,38.96,127661.0,33.6609,33.6695,33.5232,33.5318,127661.0
2018-11-02 10:30:00,38.96,39.02,38.84,38.86,203924.0,33.5318,33.5834,33.4285,33.4457,203924.0
2018-11-02 10:40:00,38.86,38.96,38.79,38.89,202439.0,33.4457,33.5318,33.3855,33.4715,202439.0
2018-11-02 10:50:00,38.89,39.06,38.89,39.04,217023.0,33.4715,33.6179,33.4715,33.6006,217023.0
2018-11-02 11:00:00,39.04,39.06,38.91,39.02,178826.0,33.6006,33.6179,33.4888,33.5834,178826.0
2018-11-02 11:10:00,39.01,39.04,38.87,38.88,175582.0,33.5748,33.6006,33.4543,33.4629,175582.0
2018-11-02 11:20:00,38.87,38.87,38.76,38.82,304804.0,33.4543,33.4543,33.3597,33.4113,304804.0
2018-11-02 11:30:00,38.82,38.89,38.76,38.81,211166.0,33.4113,33.4715,33.3597,33.4027,211166.0
2018-11-02 11:40:00,38.81,38.83,38.69,38.74,249734.0,33.4027,33.4199,33.2994,33.3424,249734.0
2018-11-02 11:50:00,38.74,38.83,38.67,38.82,253542.0,33.3424,33.4199,33.2822,33.4113,253542.0
2018-11-02 12:00:00,38.82,38.83,38.66,38.69,162247.0,33.4113,33.4199,33.2736,33.2994,162247.0
2018-11-02 12:10:00,38.69,38.78,38.67,38.77,93732.0,33.2994,33.3769,33.2822,33.3683,93732.0
2018-11-02 12:20:00,38.75,38.76,38.71,38.73,66465.0,33.351,33.3597,33.3166,33.3338,66465.0
2018-11-02 12:30:00,38.73,38.75,38.53,38.54,206261.0,33.3338,33.351,33.1617,33.1703,206261.0
2018-11-02 12:40:00,38.54,38.61,38.51,38.55,82917.0,33.1703,33.2306,33.1445,33.1789,82917.0
2018-11-02 12:50:00,38.55,38.57,38.43,38.54,216537.0,33.1789,33.1961,33.0756,33.1703,216537.0
2018-11-02 13:00:00,38.54,38.54,38.43,38.5,109871.0,33.1703,33.1703,33.0756,33.1359,109871.0
2018-11-02 13:10:00,38.5,38.6,38.48,38.57,111691.0,33.1359,33.2219,33.1187,33.1961,111691.0
2018-11-02 13:20:00,38.58,38.61,38.53,38.57,90667.0,33.2047,33.2306,33.1617,33.1961,90667.0
2018-11-02 13:30:00,38.57,38.61,38.53,38.6,160610.0,33.1961,33.2306,33.1617,33.2219,160610.0
2018-11-02 13:40:00,38.61,38.68,38.56,38.65,72180.0,33.2306,33.2908,33.1875,33.265,72180.0
2018-11-02 13:50:00,38.65,38.67,38.57,38.59,42585.0,33.265,33.2822,33.1961,33.2133,42585.0
2018-11-02 14:00:00,38.59,38.66,38.54,38.55,85775.0,33.2133,33.2736,33.1703,33.1789,85775.0
2018-11-02 14:10:00,38.55,38.57,38.49,38.55,100731.0,33.1789,33.1961,33.1273,33.1789,100731.0
2018-11-02 14:20:00,38.55,38.81,38.49,38.78,160626.0,33.1789,33.4027,33.1273,33.3769,160626.0
2018-11-02 14:30:00,38.77,38.83,38.7,38.72,309008.0,33.3683,33.4199,33.308,33.3252,309008.0
2018-11-02 14:40:00,38.72,38.8,38.7,38.76,108124.0,33.3252,33.3941,33.308,33.3597,108124.0
2018-11-02 14:50:00,38.77,38.77,38.72,38.73,117046.0,33.3683,33.3683,33.3252,33.3338,117046.0
2018-11-02 15:00:00,38.74,38.78,38.62,38.7,112779.0,33.3424,33.3769,33.2392,33.308,112779.0
2018-11-02 15:10:00,38.71,38.83,38.7,38.74,194059.0,33.3166,33.4199,33.308,33.3424,194059.0
2018-11-02 15:20:00,38.75,38.8,38.72,38.74,222560.0,33.351,33.3941,33.3252,33.3424,222560.0
2018-11-02 15:30:00,38.75,38.76,38.69,38.76,229180.0,33.351,33.3597,33.2994,33.3597,229180.0
2018-11-02 15:40:00,38.77,38.85,38.77,38.83,410904.0,33.3683,33.4371,33.3683,33.4199,410904.0
2018-11-02 15:50:00,38.84,38.85,38.77,38.78,1014479.0,33.4285,33.4371,33.3683,33.3769,1014479.0
2018-11-05 09:30:00,38.72,38.82,38.63,38.71,847616.0,33.3252,33.4113,33.2478,33.3166,847616.0
2018-11-05 09:40:00,38.71,38.74,38.58,38.61,471206.0,33.3166,33.3424,33.2047,33.2306,471206.0
2018-11-05 09:50:00,38.61,38.69,38.57,38.63,310438.0,33.2306,33.2994,33.1961,33.2478,310438.0
2018-11-05 10:00:00,38.63,38.67,38.49,38.49,395143.0,33.2478,33.2822,33.1273,33.1273,395143.0
2018-11-05 10:10:00,38.49,38.49,38.39,38.45,293414.0,33.1273,33.1273,33.0412,33.0928,293414.0
2018-11-05 10:20:00,38.45,38.46,38.32,38.32,639172.0,33.0928,33.1015,32.981,32.981,639172.0
2018-11-05 10:30:00,38.31,38.43,38.31,38.34,432451.0,32.9724,33.0756,32.9724,32.9982,432451.0
2018-11-05 10:40:00,38.34,38.37,38.31,38.32,172259.0,32.9982,33.024,32.9724,32.981,172259.0
2018-11-05 10:50:00,38.32,38.51,38.32,38.5,132138.0,32.981,33.1445,32.981,33.1359,132138.0
2018-11-05 11:00:00,38.5,38.52,38.41,38.41,158184.0,33.1359,33.1531,33.0584,33.0584,158184.0
2018-11-05 11:10:00,38.41,38.45,38.34,38.35,89042.0,33.0584,33.0928,32.9982,33.0068,89042.0
2018-11-05 11:20:00,38.35,38.37,38.34,38.36,102236.0,33.0068,33.024,32.9982,33.0154,102236.0
2018-11-05 11:30:00,38.36,38.39,38.35,38.37,130976.0,33.0154,33.0412,33.0068,33.024,130976.0
2018-11-05 11:40:00,38.37,38.41,38.35,38.36,175091.0,33.024,33.0584,33.0068,33.0154,175091.0
2018-11-05 11:50:00,38.37,38.49,38.36,38.49,133910.0,33.024,33.1273,33.0154,33.1273,133910.0
2018-11-05 12:00:00,38.49,38.49,38.38,38.39,77076.0,33.1273,33.1273,33.0326,33.0412,77076.0
2018-11-05 12:10:00,38.38,38.45,38.37,38.38,119866.0,33.0326,33.0928,33.024,33.0326,119866.0
2018-11-05 12:20:00,38.38,38.46,38.37,38.41,95214.0,33.0326,33.1015,33.024,33.0584,95214.0
2018-11-05 12:30:00,38.41,38.42,38.37,38.39,126827.0,33.0584,33.067,33.024,33.0412,126827.0
2018-11-05 12:40:00,38.39,38.4,38.35,38.37,81632.0,33.0412,33.0498,33.0068,33.024,81632.0
2018-11-05 12:50:00,38.37,38.4,38.35,38.36,107620.0,33.024,33.0498,33.0068,33.0154,107620.0
2018-11-05 13:00:00,38.36,38.36,38.34,38.34,98148.0,33.0154,33.0154,32.9982,32.9982,98148.0
2018-11-05 13:10:00,38.35,38.41,38.34,38.41,185703.0,33.0068,33.0584,32.9982,33.0584,185703.0
2018-11-05 13:20:00,38.41,38.43,38.38,38.4,67304.0,33.0584,33.0756,33.0326,33.0498,67304.0
2018-11-05 13:30:00,38.4,38.46,38.35,38.45,75255.0,33.0498,33.1015,33.0068,33.0928,75255.0
2018-11-05 13:40:00,38.45,38.49,38.42,38.44,68490.0,33.0928,33.1273,33.067,33.0842,68490.0
2018-11-05 13:50:00,38.43,38.49,38.42,38.47,110202.0,33.0756,33.1273,33.067,33.1101,110202.0
2018-11-05 14:00:00,38.47,38.47,38.41,38.42,42013.0,33.1101,33.1101,33.0584,33.067,42013.0
2018-11-05 14:10:00,38.43,38.48,38.41,38.47,170192.0,33.0756,33.1187,33.0584,33.1101,170192.0
2018-11-05 14:20:00,38.48,38.55,38.47,38.54,107482.0,33.1187,33.1789,33.1101,33.1703,107482.0
2018-11-05 14:30:00,38.55,38.55,38.44,38.47,129254.0,33.1789,33.1789,33.0842,33.1101,129254.0
2018-11-05 14:40:00,38.47,38.56,38.46,38.53,110570.0,33.1101,33.1875,33.1015,33.1617,110570.0
2018-11-05 14:50:00,38.53,38.59,38.52,38.55,107847.0,33.1617,33.2133,33.1531,33.1789,107847.0
2018-11-05 15:00:00,38.55,38.57,38.51,38.52,139566.0,33.1789,33.1961,33.1445,33.1531,139566.0
2018-11-05 15:10:00,38.53,38.56,38.52,38.52,124453.0,33.1617,33.1875,33.1531,33.1531,124453.0
2018-11-05 15:20:00,38.52,38.53,38.41,38.46,140186.0,33.1531,33.1617,33.0584,33.1015,140186.0
2018-11-05 15:30:00,38.46,38.48,38.37,38.41,263366.0,33.1015,33.1187,33.024,33.0584,263366.0
2018-11-05 15:40:00,38.42,38.49,38.39,38.48,237897.0,33.067,33.1273,33.0412,33.1187,237897.0
2018-11-05 15:50:00,38.48,38.48,38.43,38.47,516775.0,33.1187,33.1187,33.0756,33.1101,516775.0
2018-11-06 09:30:00,38.5,38.75,38.42,38.69,480401.0,33.1359,33.351,33.067,33.2994,480401.0
2018-11-06 09:40:00,38.68,38.78,38.65,38.76,154441.0,33.2908,33.3769,33.265,33.3597,154441.0
2018-11-06 09:50:00,38.76,38.8,38.72,38.75,152077.0,33.3597,33.3941,33.3252,33.351,152077.0
2018-11-06 10:00:00,38.76,38.76,38.65,38.68,588134.0,33.3597,33.3597,33.265,33.2908,588134.0
2018-11-06 10:10:00,38.68,38.75,38.68,38.71,74629.0,33.2908,33.351,33.2908,33.3166,74629.0
2018-11-06 10:20:00,38.7,38.76,38.7,38.71,83445.0,33.308,33.3597,33.308,33.3166,83445.0
2018-11-06 10:30:00,38.72,38.76,38.65,38.71,118484.0,33.3252,33.3597,33.265,33.3166,118484.0
2018-11-06 10:40:00,38.7,38.75,38.67,38.71,110165.0,33.308,33.351,33.2822,33.3166,110165.0
2018-11-06 10:50:00,38.71,38.74,38.68,38.69,73213.0,33.3166,33.3424,33.2908,33.2994,73213.0
2018-11-06 11:00:00,38.69,38.73,38.62,38.65,155428.0,33.2994,33.3338,33.2392,33.265,155428.0
2018-11-06 11:10:00,38.64,38.74,38.63,38.71,118304.0,33.2564,33.3424,33.2478,33.3166,118304.0
2018-11-06 11:20:00,38.71,38.71,38.63,38.63,94050.0,33.3166,33.3166,33.2478,33.2478,94050.0
2018-11-06 11:30:00,38.64,38.69,38.6,38.68,66186.0,33.2564,33.2994,33.2219,33.2908,66186.0
2018-11-06 11:40:00,38.68,38.71,38.65,38.69,61205.0,33.2908,33.3166,33.265,33.2994,61205.0
2018-11-06 11:50:00,38.7,38.75,38.68,38.7,90070.0,33.308,33.351,33.2908,33.308,90070.0
2018-11-06 12:00:00,38.7,38.8,38.69,38.75,103406.0,33.308,33.3941,33.2994,33.351,103406.0
2018-11-06 12:10:00,38.75,38.79,38.73,38.78,104846.0,33.351,33.3855,33.3338,33.3769,104846.0
2018-11-06 12:20:00,38.79,38.81,38.71,38.77,96072.0,33.3855,33.4027,33.3166,33.3683,96072.0
2018-11-06 12:30:00,38.77,38.83,38.77,38.81,275115.0,33.3683,33.4199,33.3683,33.4027,275115.0
2018-11-06 12:40:00,38.82,38.85,38.76,38.77,106111.0,33.4113,33.4371,33.3597,33.3683,106111.0
2018-11-06 12:50:00,38.77,38.78,38.71,38.73,108242.0,33.3683,33.3769,33.3166,33.3338,108242.0
2018-11-06 13:00:00,38.73,38.77,38.72,38.73,95405.0,33.3338,33.3683,33.3252,33.3338,95405.0
2018-11-06 13:10:00,38.74,38.77,38.72,38.74,99219.0,33.3424,33.3683,33.3252,33.3424,99219.0
2018-11-06 13:20:00,38.73,38.75,38.71,38.71,36800.0,33.3338,33.351,33.3166,33.3166,36800.0
2018-11-06 13:30:00,38.71,38.73,38.68,38.7,78046.0,33.3166,33.3338,33.2908,33.308,78046.0
2018-11-06 13:40:00,38.7,38.7,38.62,38.63,74322.0,33.308,33.308,33.2392,33.2478,74322.0
2018-11-06 13:50:00,38.63,38.68,38.62,38.63,80105.0,33.2478,33.2908,33.2392,33.2478,80105.0
2018-11-06 14:00:00,38.63,38.68,38.61,38.67,111650.0,33.2478,33.2908,33.2306,33.2822,111650.0
2018-11-06 14:10:00,38.67,38.67,38.6,38.61,80908.0,33.2822,33.2822,33.2219,33.2306,80908.0
2018-11-06 14:20:00,38.61,38.62,38.5,38.54,264627.0,33.2306,33.2392,33.1359,33.1703,264627.0
2018-11-06 14:30:00,38.54,38.59,38.5,38.58,141740.0,33.1703,33.2133,33.1359,33.2047,141740.0
2018-11-06 14:40:00,38.57,38.61,38.56,38.57,131705.0,33.1961,33.2306,33.1875,33.1961,131705.0
2018-11-06 14:50:00,38.57,38.58,38.52,38.53,162500.0,33.1961,33.2047,33.1531,33.1617,162500.0
2018-11-06 15:00:00,38.54,38.56,38.5,38.55,174052.0,33.1703,33.1875,33.1359,33.1789,174052.0
2018-11-06 15:10:00,38.55,38.6,38.54,38.58,115076.0,33.1789,33.2219,33.1703,33.2047,115076.0
2018-11-06 15:20:00,38.59,38.6,38.55,38.56,178445.0,33.2133,33.2219,33.1789,33.1875,178445.0
2018-11-06 15:30:00,38.57,38.61,38.56,38.58,185299.0,33.1961,33.2306,33.1875,33.2047,185299.0
2018-11-06 15:40:00,38.57,38.6,38.54,38.6,288751.0,33.1961,33.2219,33.1703,33.2219,288751.0
2018-11-06 15:50:00,38.6,38.72,38.59,38.72,757783.0,33.2219,33.3252,33.2133,33.3252,757783.0
2018-11-07 09:30:00,39.29,39.3,38.87,38.9,515808.0,33.8158,33.8244,33.4543,33.4801,515808.0
2018-11-07 09:40:00,38.91,38.92,38.72,38.79,239288.0,33.4888,33.4974,33.3252,33.3855,239288.0
2018-11-07 09:50:00,38.79,38.84,38.72,38.78,167205.0,33.3855,33.4285,33.3252,33.3769,167205.0
2018-11-07 10:00:00,38.78,38.92,38.76,38.9,293075.0,33.3769,33.4974,33.3597,33.4801,293075.0
2018-11-07 10:10:00,38.9,38.96,38.86,38.93,173044.0,33.4801,33.5318,33.4457,33.506,173044.0
2018-11-07 10:20:00,38.92,39.05,38.89,39.02,227704.0,33.4974,33.6092,33.4715,33.5834,227704.0
2018-11-07 10:30:00,39.02,39.09,38.99,39.05,223965.0,33.5834,33.6437,33.5576,33.6092,223965.0
2018-11-07 10:40:00,39.05,39.08,38.97,38.97,155210.0,33.6092,33.6351,33.5404,33.5404,155210.0
2018-11-07 10:50:00,38.97,38.99,38.88,38.88,121910.0,33.5404,33.5576,33.4629,33.4629,121910.0
2018-11-07 11:00:00,38.89,38.93,38.84,38.93,114077.0,33.4715,33.506,33.4285,33.506,114077.0
2018-11-07 11:10:00,38.94,38.94,38.87,38.91,98419.0,33.5146,33.5146,33.4543,33.4888,98419.0
2018-11-07 11:20:00,38.91,39.04,38.88,39.02,146307.0,33.4888,33.6006,33.4629,33.5834,146307.0
2018-11-07 11:30:00,39.02,39.03,38.92,38.94,81321.0,33.5834,33.592,33.4974,33.5146,81321.0
2018-11-07 11:40:00,38.94,38.96,38.89,38.93,61126.0,33.5146,33.5318,33.4715,33.506,61126.0
2018-11-07 11:50:00,38.92,39.01,38.91,39.0,90164.0,33.4974,33.5748,33.4888,33.5662,90164.0
2018-11-07 12:00:00,39.0,39.03,38.97,38.98,85409.0,33.5662,33.592,33.5404,33.549,85409.0
2018-11-07 12:10:00,38.97,38.97,38.85,38.86,90546.0,33.5404,33.5404,33.4371,33.4457,90546.0
2018-11-07 12:20:00,38.86,38.88,38.84,38.84,77278.0,33.4457,33.4629,33.4285,33.4285,77278.0
2018-11-07 12:30:00,38.84,38.91,38.84,38.87,83072.0,33.4285,33.4888,33.4285,33.4543,83072.0
2018-11-07 12:40:00,38.87,38.88,38.84,38.87,68790.0,33.4543,33.4629,33.4285,33.4543,68790.0
2018-11-07 12:50:00,38.87,38.99,38.86,38.97,118674.0,33.4543,33.5576,33.4457,33.5404,118674.0
2018-11-07 13:00:00,38.98,39.01,38.94,39.0,118844.0,33.549,33.5748,33.5146,33.5662,118844.0
2018-11-07 13:10:00,39.0,39.03,38.97,39.01,128627.0,33.5662,33.592,33.5404,33.5748,128627.0
2018-11-07 13:20:00,39.01,39.03,38.98,39.02,92536.0,33.5748,33.592,33.549,33.5834,92536.0
2018-11-07 13:30:00,39.02,39.03,38.99,39.01,132332.0,33.5834,33.592,33.5576,33.5748,132332.0
2018-11-07 13:40:00,39.01,39.03,38.92,38.94,110073.0,33.5748,33.592,33.4974,33.5146,110073.0
2018-11-07 13:50:00,38.94,38.96,38.89,38.95,53591.0,33.5146,33.5318,33.4715,33.5232,53591.0
2018-11-07 14:00:00,38.95,38.96,38.92,38.93,82970.0,33.5232,33.5318,33.4974,33.506,82970.0
2018-11-07 14:10:00,38.92,38.97,38.92,38.94,117698.0,33.4974,33.5404,33.4974,33.5146,117698.0
2018-11-07 14:20:00,38.94,38.97,38.93,38.97,93683.0,33.5146,33.5404,33.506,33.5404,93683.0
2018-11-07 14:30:00,38.97,39.02,38.95,38.99,78639.0,33.5404,33.5834,33.5232,33.5576,78639.0
2018-11-07 14:40:00,39.0,39.0,38.94,38.96,73166.0,33.5662,33.5662,33.5146,33.5318,73166.0
2018-11-07 14:50:00,38.96,39.03,38.94,39.01,128298.0,33.5318,33.592,33.5146,33.5748,128298.0
2018-11-07 15:00:00,39.01,39.03,38.96,38.99,102617.0,33.5748,33.592,33.5318,33.5576,102617.0
2018-11-07 15:10:00,38.99,39.03,38.97,38.98,130010.0,33.5576,33.592,33.5404,33.549,130010.0
2018-11-07 15:20:00,38.98,39.04,38.97,38.99,119687.0,33.549,33.6006,33.5404,33.5576,119687.0
2018-11-07 15:30:00,38.99,39.03,38.99,39.02,310459.0,33.5576,33.592,33.5576,33.5834,310459.0
2018-11-07 15:40:00,39.02,39.06,39.0,39.05,297817.0,33.5834,33.6179,33.5662,33.6092,297817.0
2018-11-07 15:50:00,39.05,39.18,39.05,39.17,511221.0,33.6092,33.7211,33.6092,33.7125,511221.0
2018-11-08 09:30:00,38.79,39.01,38.79,38.97,622964.0,33.3855,33.5748,33.3855,33.5404,622964.0
2018-11-08 09:40:00,38.97,39.03,38.93,38.99,380120.0,33.5404,33.592,33.506,33.5576,380120.0
2018-11-08 09:50:00,38.99,39.06,38.96,38.99,208550.0,33.5576,33.6179,33.5318,33.5576,208550.0
2018-11-08 10:00:00,38.98,39.02,38.88,38.91,157614.0,33.549,33.5834,33.4629,33.4888,157614.0
2018-11-08 10:10:00,38.91,38.97,38.83,38.88,158451.0,33.4888,33.5404,33.4199,33.4629,158451.0
2018-11-08 10:20:00,38.88,38.93,38.87,38.9,197019.0,33.4629,33.506,33.4543,33.4801,197019.0
2018-11-08 10:30:00,38.89,39.04,38.89,39.02,495535.0,33.4715,33.6006,33.4715,33.5834,495535.0
2018-11-08 10:40:00,39.02,39.03,38.94,38.97,127895.0,33.5834,33.592,33.5146,33.5404,127895.0
2018-11-08 10:50:00,38.97,39.03,38.96,38.96,393409.0,33.5404,33.592,33.5318,33.5318,393409.0
2018-11-08 11:00:00,38.97,39.02,38.94,39.0,303443.0,33.5404,33.5834,33.5146,33.5662,303443.0
2018-11-08 11:10:00,38.99,39.0,38.93,38.96,279066.0,33.5576,33.5662,33.506,33.5318,279066.0
2018-11-08 11:20:00,38.96,38.97,38.91,38.96,149062.0,33.5318,33.5404,33.4888,33.5318,149062.0
2018-11-08 11:30:00,38.96,38.98,38.93,38.96,113325.0,33.5318,33.549,33.506,33.5318,113325.0
2018-11-08 11:40:00,38.97,39.01,38.97,38.97,88998.0,33.5404,33.5748,33.5404,33.5404,88998.0
2018-11-08 11:50:00,38.97,38.98,38.88,38.9,81033.0,33.5404,33.549,33.4629,33.4801,81033.0
2018-11-08 12:00:00,38.9,38.94,38.87,38.89,64334.0,33.4801,33.5146,33.4543,33.4715,64334.0
2018-11-08 12:10:00,38.88,38.92,38.87,38.9,125587.0,33.4629,33.4974,33.4543,33.4801,125587.0
2018-11-08 12:20:00,38.9,38.93,38.88,38.89,57993.0,33.4801,33.506,33.4629,33.4715,57993.0
2018-11-08 12:30:00,38.89,38.92,38.86,38.92,66377.0,33.4715,33.4974,33.4457,33.4974,66377.0
2018-11-08 12:40:00,38.92,38.92,38.88,38.89,94608.0,33.4974,33.4974,33.4629,33.4715,94608.0
2018-11-08 12:50:00,38.89,38.92,38.87,38.9,70140.0,33.4715,33.4974,33.4543,33.4801,70140.0
2018-11-08 13:00:00,38.89,38.9,38.87,38.88,34972.0,33.4715,33.4801,33.4543,33.4629,34972.0
2018-11-08 13:10:00,38.88,38.9,38.87,38.89,73441.0,33.4629,33.4801,33.4543,33.4715,73441.0
2018-11-08 13:20:00,38.89,38.92,38.87,38.88,115695.0,33.4715,33.4974,33.4543,33.4629,115695.0
2018-11-08 13:30:00,38.88,38.88,38.79,38.8,82709.0,33.4629,33.4629,33.3855,33.3941,82709.0
2018-11-08 13:40:00,38.8,38.81,38.75,38.77,66686.0,33.3941,33.4027,33.351,33.3683,66686.0
2018-11-08 13:50:00,38.76,38.85,38.75,38.84,48916.0,33.3597,33.4371,33.351,33.4285,48916.0
2018-11-08 14:00:00,38.85,38.87,38.74,38.86,108716.0,33.4371,33.4543,33.3424,33.4457,108716.0
2018-11-08 14:10:00,38.86,38.89,38.82,38.83,97712.0,33.4457,33.4715,33.4113,33.4199,97712.0
2018-11-08 14:20:00,38.84,38.88,38.79,38.79,66882.0,33.4285,33.4629,33.3855,33.3855,66882.0
2018-11-08 14:30:00,38.8,38.86,38.78,38.79,156898.0,33.3941,33.4457,33.3769,33.3855,156898.0
2018-11-08 14:40:00,38.8,38.8,38.69,38.76,132809.0,33.3941,33.3941,33.2994,33.3597,132809.0
2018-11-08 14:50:00,38.76,38.78,38.72,38.75,131333.0,33.3597,33.3769,33.3252,33.351,131333.0
2018-11-08 15:00:00,38.75,38.82,38.73,38.81,153512.0,33.351,33.4113,33.3338,33.4027,153512.0
2018-11-08 15:10:00,38.8,38.85,38.77,38.83,133940.0,33.3941,33.4371,33.3683,33.4199,133940.0
2018-11-08 15:20:00,38.83,38.84,38.76,38.77,116748.0,33.4199,33.4285,33.3597,33.3683,116748.0
2018-11-08 15:30:00,38.78,38.8,38.7,38.73,144018.0,33.3769,33.3941,33.308,33.3338,144018.0
2018-11-08 15:40:00,38.73,38.78,38.71,38.77,247444.0,33.3338,33.3769,33.3166,33.3683,247444.0
2018-11-08 15:50:00,38.77,38.81,38.69,38.7,1043913.0,33.3683,33.4027,33.2994,33.308,1043913.0
2018-11-09 09:30:00,38.09,38.39,37.99,38.2,555688.0,32.783,33.0412,32.6969,32.8777,555688.0
2018-11-09 09:40:00,38.2,38.2,38.03,38.04,185670.0,32.8777,32.8777,32.7314,32.74,185670.0
2018-11-09 09:50:00,38.03,38.18,38.01,38.16,323018.0,32.7314,32.8605,32.7142,32.8433,323018.0
2018-11-09 10:00:00,38.16,38.28,38.14,38.15,177723.0,32.8433,32.9465,32.826,32.8346,177723.0
2018-11-09 10:10:00,38.14,38.18,38.09,38.15,145014.0,32.826,32.8605,32.783,32.8346,145014.0
2018-11-09 10:20:00,38.15,38.18,38.1,38.18,148816.0,32.8346,32.8605,32.7916,32.8605,148816.0
2018-11-09 10:30:00,38.17,38.21,38.14,38.2,218118.0,32.8519,32.8863,32.826,32.8777,218118.0
2018-11-09 10:40:00,38.2,38.22,38.14,38.16,186691.0,32.8777,32.8949,32.826,32.8433,186691.0
2018-11-09 10:50:00,38.16,38.17,38.11,38.15,125182.0,32.8433,32.8519,32.8002,32.8346,125182.0
2018-11-09 11:00:00,38.15,38.18,38.01,38.01,87312.0,32.8346,32.8605,32.7142,32.7142,87312.0
2018-11-09 11:10:00,38.01,38.07,37.91,37.93,200888.0,32.7142,32.7658,32.6281,32.6453,200888.0
2018-11-09 11:20:00,37.94,38.0,37.92,37.93,79826.0,32.6539,32.7055,32.6367,32.6453,79826.0
2018-11-09 11:30:00,37.93,37.99,37.9,37.98,129924.0,32.6453,32.6969,32.6195,32.6883,129924.0
2018-11-09 11:40:00,37.98,37.98,37.88,37.88,75766.0,32.6883,32.6883,32.6023,32.6023,75766.0
2018-11-09 11:50:00,37.88,37.89,37.82,37.84,62875.0,32.6023,32.6109,32.5506,32.5678,62875.0
2018-11-09 12:00:00,37.84,37.91,37.84,37.91,43171.0,32.5678,32.6281,32.5678,32.6281,43171.0
2018-11-09 12:10:00,37.9,37.93,37.83,37.86,66215.0,32.6195,32.6453,32.5592,32.585,66215.0
2018-11-09 12:20:00,37.86,37.91,37.84,37.87,54109.0,32.585,32.6281,32.5678,32.5937,54109.0
2018-11-09 12:30:00,37.87,38.0,37.84,37.99,84039.0,32.5937,32.7055,32.5678,32.6969,84039.0
2018-11-09 12:40:00,37.99,38.08,37.98,38.08,82876.0,32.6969,32.7744,32.6883,32.7744,82876.0
2018-11-09 12:50:00,38.07,38.08,37.98,37.98,59503.0,32.7658,32.7744,32.6883,32.6883,59503.0
2018-11-09 13:00:00,37.99,38.07,37.95,38.07,40367.0,32.6969,32.7658,32.6625,32.7658,40367.0
2018-11-09 13:10:00,38.07,38.07,38.01,38.03,23261.0,32.7658,32.7658,32.7142,32.7314,23261.0
2018-11-09 13:20:00,38.02,38.06,38.01,38.06,48099.0,32.7228,32.7572,32.7142,32.7572,48099.0
2018-11-09 13:30:00,38.05,38.05,38.0,38.02,31078.0,32.7486,32.7486,32.7055,32.7228,31078.0
2018-11-09 13:40:00,38.02,38.06,37.99,38.0,37839.0,32.7228,32.7572,32.6969,32.7055,37839.0
2018-11-09 13:50:00,38.0,38.03,37.98,38.0,27638.0,32.7055,32.7314,32.6883,32.7055,27638.0
2018-11-09 14:00:00,37.99,38.07,37.97,37.98,64762.0,32.6969,32.7658,32.6797,32.6883,64762.0
2018-11-09 14:10:00,37.97,37.98,37.82,37.82,120874.0,32.6797,32.6883,32.5506,32.5506,120874.0
2018-11-09 14:20:00,37.83,37.86,37.81,37.84,79213.0,32.5592,32.585,32.542,32.5678,79213.0
2018-11-09 14:30:00,37.83,37.93,37.83,37.91,130234.0,32.5592,32.6453,32.5592,32.6281,130234.0
2018-11-09 14:40:00,37.91,38.0,37.89,37.9,92500.0,32.6281,32.7055,32.6109,32.6195,92500.0
2018-11-09 14:50:00,37.91,38.02,37.89,37.97,78459.0,32.6281,32.7228,32.6109,32.6797,78459.0
2018-11-09 15:00:00,37.98,38.03,37.96,38.02,50162.0,32.6883,32.7314,32.6711,32.7228,50162.0
2018-11-09 15:10:00,38.03,38.12,38.01,38.07,63081.0,32.7314,32.8088,32.7142,32.7658,63081.0
2018-11-09 15:20:00,38.07,38.14,38.07,38.1,53897.0,32.7658,32.826,32.7658,32.7916,53897.0
2018-11-09 15:30:00,38.1,38.13,38.08,38.1,92304.0,32.7916,32.8174,32.7744,32.7916,92304.0
2018-11-09 15:40:00,38.09,38.16,38.05,38.05,225758.0,32.783,32.8433,32.7486,32.7486,225758.0
2018-11-09 15:50:00,38.05,38.12,38.05,38.07,484956.0,32.7486,32.8088,32.7486,32.7658,484956.0
2018-11-12 09:30:00,37.86,37.92,37.65,37.65,1090556.0,32.585,32.6367,32.4043,32.4043,1090556.0
2018-11-12 09:40:00,37.65,37.73,37.61,37.66,474065.0,32.4043,32.4732,32.3699,32.4129,474065.0
2018-11-12 09:50:00,37.66,37.67,37.56,37.56,491285.0,32.4129,32.4215,32.3268,32.3268,491285.0
2018-11-12 10:00:00,37.57,37.57,37.41,37.41,585233.0,32.3355,32.3355,32.1977,32.1977,585233.0
2018-11-12 10:10:00,37.41,37.47,37.36,37.36,562742.0,32.1977,32.2494,32.1547,32.1547,562742.0
2018-11-12 10:20:00,37.36,37.48,37.36,37.42,345068.0,32.1547,32.258,32.1547,32.2064,345068.0
2018-11-12 10:30:00,37.41,37.43,37.34,37.34,426003.0,32.1977,32.215,32.1375,32.1375,426003.0
2018-11-12 10:40:00,37.34,37.35,37.2,37.25,429650.0,32.1375,32.1461,32.017,32.06,429650.0
2018-11-12 10:50:00,37.25,37.29,37.13,37.17,209711.0,32.06,32.0945,31.9568,31.9912,209711.0
2018-11-12 11:00:00,37.17,37.25,37.14,37.25,206853.0,31.9912,32.06,31.9654,32.06,206853.0
2018-11-12 11:10:00,37.24,37.25,37.04,37.05,194297.0,32.0514,32.06,31.8793,31.8879,194297.0
2018-11-12 11:20:00,37.05,37.18,37.03,37.15,273721.0,31.8879,31.9998,31.8707,31.974,273721.0
2018-11-12 11:30:00,37.15,37.27,37.14,37.25,179252.0,31.974,32.0773,31.9654,32.06,179252.0
2018-11-12 11:40:00,37.26,37.33,37.24,37.3,138416.0,32.0686,32.1289,32.0514,32.1031,138416.0
2018-11-12 11:50:00,37.3,37.34,37.22,37.33,142686.0,32.1031,32.1375,32.0342,32.1289,142686.0
2018-11-12 12:00:00,37.33,37.43,37.31,37.41,119164.0,32.1289,32.215,32.1117,32.1977,119164.0
2018-11-12 12:10:00,37.41,37.42,37.3,37.32,84494.0,32.1977,32.2064,32.1031,32.1203,84494.0
2018-11-12 12:20:00,37.31,37.37,37.3,37.33,49808.0,32.1117,32.1633,32.1031,32.1289,49808.0
2018-11-12 12:30:00,37.32,37.37,37.26,37.35,61214.0,32.1203,32.1633,32.0686,32.1461,61214.0
2018-11-12 12:40:00,37.35,37.42,37.33,37.39,75424.0,32.1461,32.2064,32.1289,32.1805,75424.0
2018-11-12 12:50:00,37.4,37.41,37.31,37.31,55724.0,32.1891,32.1977,32.1117,32.1117,55724.0
2018-11-12 13:00:00,37.31,37.36,37.31,37.36,94405.0,32.1117,32.1547,32.1117,32.1547,94405.0
2018-11-12 13:10:00,37.36,37.37,37.31,37.33,64063.0,32.1547,32.1633,32.1117,32.1289,64063.0
2018-11-12 13:20:00,37.33,37.37,37.26,37.36,148542.0,32.1289,32.1633,32.0686,32.1547,148542.0
2018-11-12 13:30:00,37.35,37.36,37.31,37.31,70817.0,32.1461,32.1547,32.1117,32.1117,70817.0
2018-11-12 13:40:00,37.32,37.32,37.21,37.26,69284.0,32.1203,32.1203,32.0256,32.0686,69284.0
2018-11-12 13:50:00,37.27,37.37,37.26,37.3,71174.0,32.0773,32.1633,32.0686,32.1031,71174.0
2018-11-12 14:00:00,37.3,37.37,37.24,37.34,123156.0,32.1031,32.1633,32.0514,32.1375,123156.0
2018-11-12 14:10:00,37.34,37.4,37.32,37.36,95466.0,32.1375,32.1891,32.1203,32.1547,95466.0
2018-11-12 14:20:00,37.36,37.37,37.26,37.27,102295.0,32.1547,32.1633,32.0686,32.0773,102295.0
2018-11-12 14:30:00,37.27,37.31,37.17,37.21,120814.0,32.0773,32.1117,31.9912,32.0256,120814.0
2018-11-12 14:40:00,37.21,37.3,37.19,37.25,169999.0,32.0256,32.1031,32.0084,32.06,169999.0
2018-11-12 14:50:00,37.26,37.29,37.13,37.13,137591.0,32.0686,32.0945,31.9568,31.9568,137591.0
2018-11-12 15:00:00,37.13,37.22,37.13,37.2,215123.0,31.9568,32.0342,31.9568,32.017,215123.0
2018-11-12 15:10:00,37.2,37.2,37.09,37.2,319125.0,32.017,32.017,31.9223,32.017,319125.0
2018-11-12 15:20:00,37.19,37.22,37.15,37.16,257127.0,32.0084,32.0342,31.974,31.9826,257127.0
2018-11-12 15:30:00,37.16,37.17,37.06,37.08,480595.0,31.9826,31.9912,31.8965,31.9137,480595.0
2018-11-12 15:40:00,37.09,37.18,37.06,37.14,330255.0,31.9223,31.9998,31.8965,31.9654,330255.0
2018-11-12 15:50:00,37.14,37.14,37.01,37.06,1199243.0,31.9654,31.9654,31.8535,31.8965,1199243.0
2018-11-13 09:30:00,37.39,37.55,37.36,37.4,764097.0,32.1805,32.3182,32.1547,32.1891,764097.0
2018-11-13 09:40:00,37.39,37.42,37.32,37.37,986344.0,32.1805,32.2064,32.1203,32.1633,986344.0
2018-11-13 09:50:00,37.37,37.41,37.33,37.37,538245.0,32.1633,32.1977,32.1289,32.1633,538245.0
2018-11-13 10:00:00,37.36,37.52,37.33,37.52,496902.0,32.1547,32.2924,32.1289,32.2924,496902.0
2018-11-13 10:10:00,37.52,37.55,37.45,37.55,477309.0,32.2924,32.3182,32.2322,32.3182,477309.0
2018-11-13 10:20:00,37.55,37.56,37.42,37.51,463665.0,32.3182,32.3268,32.2064,32.2838,463665.0
2018-11-13 10:30:00,37.51,37.63,37.46,37.59,381489.0,32.2838,32.3871,32.2408,32.3527,381489.0
2018-11-13 10:40:00,37.59,37.72,37.53,37.61,349428.0,32.3527,32.4646,32.301,32.3699,349428.0
2018-11-13 10:50:00,37.61,37.77,37.59,37.74,364405.0,32.3699,32.5076,32.3527,32.4818,364405.0
2018-11-13 11:00:00,37.74,37.86,37.7,37.85,786648.0,32.4818,32.585,32.4473,32.5764,786648.0
2018-11-13 11:10:00,37.85,38.12,37.82,38.09,873687.0,32.5764,32.8088,32.5506,32.783,873687.0
2018-11-13 11:20:00,38.1,38.11,37.97,37.98,246606.0,32.7916,32.8002,32.6797,32.6883,246606.0
2018-11-13 11:30:00,37.98,38.01,37.81,37.83,278796.0,32.6883,32.7142,32.542,32.5592,278796.0
2018-11-13 11:40:00,37.83,37.92,37.81,37.92,180690.0,32.5592,32.6367,32.542,32.6367,180690.0
2018-11-13 11:50:00,37.92,37.94,37.83,37.85,168866.0,32.6367,32.6539,32.5592,32.5764,168866.0
2018-11-13 12:00:00,37.86,37.93,37.79,37.81,216718.0,32.585,32.6453,32.5248,32.542,216718.0
2018-11-13 12:10:00,37.82,37.83,37.76,37.81,185685.0,32.5506,32.5592,32.499,32.542,185685.0
2018-11-13 12:20:00,37.81,37.88,37.81,37.83,78509.0,32.542,32.6023,32.542,32.5592,78509.0
2018-11-13 12:30:00,37.83,37.83,37.72,37.73,121710.0,32.5592,32.5592,32.4646,32.4732,121710.0
2018-11-13 12:40:00,37.74,37.76,37.65,37.73,154635.0,32.4818,32.499,32.4043,32.4732,154635.0
2018-11-13 12:50:00,37.73,37.79,37.71,37.73,107473.0,32.4732,32.5248,32.4559,32.4732,107473.0
2018-11-13 13:00:00,37.73,37.82,37.72,37.74,108637.0,32.4732,32.5506,32.4646,32.4818,108637.0
2018-11-13 13:10:00,37.74,37.75,37.65,37.72,83126.0,32.4818,32.4904,32.4043,32.4646,83126.0
2018-11-13 13:20:00,37.72,37.79,37.66,37.72,134619.0,32.4646,32.5248,32.4129,32.4646,134619.0
2018-11-13 13:30:00,37.72,37.78,37.69,37.77,267928.0,32.4646,32.5162,32.4387,32.5076,267928.0
2018-11-13 13:40:00,37.79,37.79,37.66,37.67,132712.0,32.5248,32.5248,32.4129,32.4215,132712.0
2018-11-13 13:50:00,37.66,37.74,37.65,37.7,183540.0,32.4129,32.4818,32.4043,32.4473,183540.0
2018-11-13 14:00:00,37.7,37.7,37.55,37.56,147839.0,32.4473,32.4473,32.3182,32.3268,147839.0
2018-11-13 14:10:00,37.57,37.57,37.46,37.48,173224.0,32.3355,32.3355,32.2408,32.258,173224.0
2018-11-13 14:20:00,37.48,37.49,37.38,37.49,225218.0,32.258,32.2666,32.1719,32.2666,225218.0
2018-11-13 14:30:00,37.48,37.53,37.44,37.44,247196.0,32.258,32.301,32.2236,32.2236,247196.0
2018-11-13 14:40:00,37.44,37.44,37.27,37.34,441865.0,32.2236,32.2236,32.0773,32.1375,441865.0
2018-11-13 14:50:00,37.33,37.42,37.3,37.34,192398.0,32.1289,32.2064,32.1031,32.1375,192398.0
2018-11-13 15:00:00,37.33,37.45,37.3,37.35,360412.0,32.1289,32.2322,32.1031,32.1461,360412.0
2018-11-13 15:10:00,37.35,37.35,37.27,37.3,298180.0,32.1461,32.1461,32.0773,32.1031,298180.0
2018-11-13 15:20:00,37.3,37.31,37.25,37.29,333327.0,32.1031,32.1117,32.06,32.0945,333327.0
2018-11-13 15:30:00,37.29,37.38,37.24,37.3,642222.0,32.0945,32.1719,32.0514,32.1031,642222.0
2018-11-13 15:40:00,37.3,37.38,37.28,37.37,671090.0,32.1031,32.1719,32.0859,32.1633,671090.0
2018-11-13 15:50:00,37.37,37.4,37.35,37.4,1060081.0,32.1633,32.1891,32.1461,32.1891,1060081.0
2018-11-14 09:30:00,38.2,38.34,38.06,38.15,779185.0,32.8777,32.9982,32.7572,32.8346,779185.0
2018-11-14 09:40:00,38.16,38.19,38.07,38.12,348036.0,32.8433,32.8691,32.7658,32.8088,348036.0
2018-11-14 09:50:00,38.13,38.16,38.07,38.09,274478.0,32.8174,32.8433,32.7658,32.783,274478.0
2018-11-14 10:00:00,38.09,38.1,37.78,37.8,642929.0,32.783,32.7916,32.5162,32.5334,642929.0
2018-11-14 10:10:00,37.8,37.86,37.69,37.75,282456.0,32.5334,32.585,32.4387,32.4904,282456.0
2018-11-14 10:20:00,37.76,37.77,37.66,37.76,305982.0,32.499,32.5076,32.4129,32.499,305982.0
2018-11-14 10:30:00,37.75,37.85,37.69,37.82,124544.0,32.4904,32.5764,32.4387,32.5506,124544.0
2018-11-14 10:40:00,37.82,37.9,37.76,37.87,199189.0,32.5506,32.6195,32.499,32.5937,199189.0
2018-11-14 10:50:00,37.86,37.93,37.83,37.86,522414.0,32.585,32.6453,32.5592,32.585,522414.0
2018-11-14 11:00:00,37.85,37.86,37.64,37.68,250267.0,32.5764,32.585,32.3957,32.4301,250267.0
2018-11-14 11:10:00,37.68,37.82,37.68,37.8,179648.0,32.4301,32.5506,32.4301,32.5334,179648.0
2018-11-14 11:20:00,37.8,37.87,37.76,37.85,156219.0,32.5334,32.5937,32.499,32.5764,156219.0
2018-11-14 11:30:00,37.85,37.88,37.79,37.8,331183.0,32.5764,32.6023,32.5248,32.5334,331183.0
2018-11-14 11:40:00,37.8,37.83,37.74,37.74,204915.0,32.5334,32.5592,32.4818,32.4818,204915.0
2018-11-14 11:50:00,37.74,37.81,37.66,37.8,300333.0,32.4818,32.542,32.4129,32.5334,300333.0
2018-11-14 12:00:00,37.8,37.86,37.76,37.77,154952.0,32.5334,32.585,32.499,32.5076,154952.0
2018-11-14 12:10:00,37.76,37.78,37.68,37.76,224309.0,32.499,32.5162,32.4301,32.499,224309.0
2018-11-14 12:20:00,37.76,37.82,36.85,37.8,232696.0,32.499,32.5506,31.7158,32.5334,232696.0
2018-11-14 12:30:00,37.8,37.81,37.65,37.71,109834.0,32.5334,32.542,32.4043,32.4559,109834.0
2018-11-14 12:40:00,37.71,37.79,37.67,37.79,92420.0,32.4559,32.5248,32.4215,32.5248,92420.0
2018-11-14 12:50:00,37.79,37.83,37.67,37.72,177556.0,32.5248,32.5592,32.4215,32.4646,177556.0
2018-11-14 13:00:00,37.71,37.87,37.67,37.83,297363.0,32.4559,32.5937,32.4215,32.5592,297363.0
2018-11-14 13:10:00,37.82,37.85,37.7,37.81,153132.0,32.5506,32.5764,32.4473,32.542,153132.0
2018-11-14 13:20:00,37.81,37.84,37.73,37.77,79234.0,32.542,32.5678,32.4732,32.5076,79234.0
2018-11-14 13:30:00,37.77,37.8,37.68,37.72,116688.0,32.5076,32.5334,32.4301,32.4646,116688.0
2018-11-14 13:40:00,37.71,37.71,37.53,37.53,211901.0,32.4559,32.4559,32.301,32.301,211901.0
2018-11-14 13:50:00,37.53,37.57,37.46,37.56,222789.0,32.301,32.3355,32.2408,32.3268,222789.0
2018-11-14 14:00:00,37.55,37.55,37.37,37.47,141440.0,32.3182,32.3182,32.1633,32.2494,141440.0
2018-11-14 14:10:00,37.47,37.73,37.47,37.68,287084.0,32.2494,32.4732,32.2494,32.4301,287084.0
2018-11-14 14:20:00,37.69,37.75,37.61,37.65,135893.0,32.4387,32.4904,32.3699,32.4043,135893.0
2018-11-14 14:30:00,37.65,37.78,37.6,37.76,108229.0,32.4043,32.5162,32.3613,32.499,108229.0
2018-11-14 14:40:00,37.75,37.78,37.67,37.74,113158.0,32.4904,32.5162,32.4215,32.4818,113158.0
2018-11-14 14:50:00,37.73,37.92,37.73,37.91,147019.0,32.4732,32.6367,32.4732,32.6281,147019.0
2018-11-14 15:00:00,37.9,38.01,37.87,37.97,207549.0,32.6195,32.7142,32.5937,32.6797,207549.0
2018-11-14 15:10:00,37.98,38.01,37.92,37.98,124025.0,32.6883,32.7142,32.6367,32.6883,124025.0
2018-11-14 15:20:00,37.98,37.99,37.92,37.95,137153.0,32.6883,32.6969,32.6367,32.6625,137153.0
2018-11-14 15:30:00,37.94,37.95,37.87,37.93,200235.0,32.6539,32.6625,32.5937,32.6453,200235.0
2018-11-14 15:40:00,37.93,37.96,37.88,37.88,169982.0,32.6453,32.6711,32.6023,32.6023,169982.0
2018-11-14 15:50:00,37.89,37.9,37.78,37.84,561811.0,32.6109,32.6195,32.5162,32.5678,561811.0
2018-11-15 09:30:00,38.08,38.34,38.0,38.28,614265.0,32.7744,32.9982,32.7055,32.9465,614265.0
2018-11-15 09:40:00,38.28,38.31,38.16,38.29,222844.0,32.9465,32.9724,32.8433,32.9551,222844.0
2018-11-15 09:50:00,38.29,38.29,38.08,38.09,381262.0,32.9551,32.9551,32.7744,32.783,381262.0
2018-11-15 10:00:00,38.09,38.17,38.06,38.08,274998.0,32.783,32.8519,32.7572,32.7744,274998.0
2018-11-15 10:10:00,38.07,38.18,38.03,38.15,169491.0,32.7658,32.8605,32.7314,32.8346,169491.0
2018-11-15 10:20:00,38.14,38.18,38.08,38.09,151318.0,32.826,32.8605,32.7744,32.783,151318.0
2018-11-15 10:30:00,38.08,38.08,37.89,37.97,238800.0,32.7744,32.7744,32.6109,32.6797,238800.0
2018-11-15 10:40:00,37.97,38.03,37.93,38.02,114044.0,32.6797,32.7314,32.6453,32.7228,114044.0
2018-11-15 10:50:00,38.02,38.11,37.99,38.02,88652.0,32.7228,32.8002,32.6969,32.7228,88652.0
2018-11-15 11:00:00,38.02,38.19,38.0,38.19,157292.0,32.7228,32.8691,32.7055,32.8691,157292.0
2018-11-15 11:10:00,38.19,38.19,38.05,38.05,233820.0,32.8691,32.8691,32.7486,32.7486,233820.0
2018-11-15 11:20:00,38.06,38.15,38.05,38.15,256143.0,32.7572,32.8346,32.7486,32.8346,256143.0
2018-11-15 11:30:00,38.15,38.2,38.12,38.15,326890.0,32.8346,32.8777,32.8088,32.8346,326890.0
2018-11-15 11:40:00,38.14,38.21,38.13,38.18,271252.0,32.826,32.8863,32.8174,32.8605,271252.0
2018-11-15 11:50:00,38.18,38.21,38.15,38.19,214185.0,32.8605,32.8863,32.8346,32.8691,214185.0
2018-11-15 12:00:00,38.19,38.3,38.16,38.19,163175.0,32.8691,32.9637,32.8433,32.8691,163175.0
2018-11-15 12:10:00,38.19,38.22,38.15,38.2,145363.0,32.8691,32.8949,32.8346,32.8777,145363.0
2018-11-15 12:20:00,38.21,38.28,38.18,38.23,140614.0,32.8863,32.9465,32.8605,32.9035,140614.0
2018-11-15 12:30:00,38.22,38.24,38.17,38.24,154266.0,32.8949,32.9121,32.8519,32.9121,154266.0
2018-11-15 12:40:00,38.24,38.26,38.16,38.22,101292.0,32.9121,32.9293,32.8433,32.8949,101292.0
2018-11-15 12:50:00,38.21,38.23,38.15,38.19,126200.0,32.8863,32.9035,32.8346,32.8691,126200.0
2018-11-15 13:00:00,38.19,38.2,38.09,38.1,167152.0,32.8691,32.8777,32.783,32.7916,167152.0
2018-11-15 13:10:00,38.09,38.2,38.09,38.18,157699.0,32.783,32.8777,32.783,32.8605,157699.0
2018-11-15 13:20:00,38.18,38.39,38.17,38.39,203012.0,32.8605,33.0412,32.8519,33.0412,203012.0
2018-11-15 13:30:00,38.39,38.45,38.36,38.39,162320.0,33.0412,33.0928,33.0154,33.0412,162320.0
2018-11-15 13:40:00,38.39,38.5,38.31,38.32,259075.0,33.0412,33.1359,32.9724,32.981,259075.0
2018-11-15 13:50:00,38.32,38.46,38.32,38.43,124522.0,32.981,33.1015,32.981,33.0756,124522.0
2018-11-15 14:00:00,38.43,38.49,38.42,38.47,176962.0,33.0756,33.1273,33.067,33.1101,176962.0
2018-11-15 14:10:00,38.47,38.47,38.34,38.36,129894.0,33.1101,33.1101,32.9982,33.0154,129894.0
2018-11-15 14:20:00,38.37,38.52,38.34,38.51,118571.0,33.024,33.1531,32.9982,33.1445,118571.0
2018-11-15 14:30:00,38.51,38.57,38.44,38.47,165953.0,33.1445,33.1961,33.0842,33.1101,165953.0
2018-11-15 14:40:00,38.48,38.52,38.4,38.49,173645.0,33.1187,33.1531,33.0498,33.1273,173645.0
2018-11-15 14:50:00,38.49,38.51,38.41,38.47,142671.0,33.1273,33.1445,33.0584,33.1101,142671.0
2018-11-15 15:00:00,38.48,38.48,38.25,38.43,336906.0,33.1187,33.1187,32.9207,33.0756,336906.0
2018-11-15 15:10:00,38.43,38.5,38.38,38.38,239340.0,33.0756,33.1359,33.0326,33.0326,239340.0
2018-11-15 15:20:00,38.37,38.37,38.26,38.28,198268.0,33.024,33.024,32.9293,32.9465,198268.0
2018-11-15 15:30:00,38.28,38.38,38.27,38.38,243477.0,32.9465,33.0326,32.9379,33.0326,243477.0
2018-11-15 15:40:00,38.38,38.42,38.36,38.36,330390.0,33.0326,33.067,33.0154,33.0154,330390.0
2018-11-15 15:50:00,38.37,38.5,38.36,38.5,743615.0,33.024,33.1359,33.0154,33.1359,743615.0
2018-11-16 09:30:00,37.07,37.2,36.75,36.76,1499156.0,31.9051,32.017,31.6297,31.6383,1499156.0
2018-11-16 09:40:00,36.76,36.95,36.66,36.95,763539.0,31.6383,31.8018,31.5522,31.8018,763539.0
2018-11-16 09:50:00,36.94,37.05,36.87,37.05,444017.0,31.7932,31.8879,31.733,31.8879,444017.0
2018-11-16 10:00:00,37.04,37.07,36.92,36.97,320338.0,31.8793,31.9051,31.776,31.8191,320338.0
2018-11-16 10:10:00,36.96,37.04,36.9,36.95,348467.0,31.8104,31.8793,31.7588,31.8018,348467.0
2018-11-16 10:20:00,36.95,37.06,36.93,37.02,309253.0,31.8018,31.8965,31.7846,31.8621,309253.0
2018-11-16 10:30:00,37.02,37.14,37.0,37.05,230117.0,31.8621,31.9654,31.8449,31.8879,230117.0
2018-11-16 10:40:00,37.04,37.18,37.01,37.05,477414.0,31.8793,31.9998,31.8535,31.8879,477414.0
2018-11-16 10:50:00,37.05,37.05,36.93,36.94,278325.0,31.8879,31.8879,31.7846,31.7932,278325.0
2018-11-16 11:00:00,36.95,37.03,36.94,36.99,219191.0,31.8018,31.8707,31.7932,31.8363,219191.0
2018-11-16 11:10:00,36.99,37.0,36.88,36.92,310294.0,31.8363,31.8449,31.7416,31.776,310294.0
2018-11-16 11:20:00,36.92,36.96,36.86,36.9,251156.0,31.776,31.8104,31.7244,31.7588,251156.0
2018-11-16 11:30:00,36.9,36.92,36.83,36.84,221689.0,31.7588,31.776,31.6986,31.7072,221689.0
2018-11-16 11:40:00,36.84,36.85,36.76,36.76,226424.0,31.7072,31.7158,31.6383,31.6383,226424.0
2018-11-16 11:50:00,36.76,36.86,36.73,36.8,195382.0,31.6383,31.7244,31.6125,31.6727,195382.0
2018-11-16 12:00:00,36.8,36.81,36.73,36.77,440748.0,31.6727,31.6813,31.6125,31.6469,440748.0
2018-11-16 12:10:00,36.78,36.91,36.77,36.83,295257.0,31.6555,31.7674,31.6469,31.6986,295257.0
2018-11-16 12:20:00,36.82,36.85,36.78,36.8,167510.0,31.69,31.7158,31.6555,31.6727,167510.0
2018-11-16 12:30:00,36.8,37.04,36.77,36.98,421682.0,31.6727,31.8793,31.6469,31.8277,421682.0
2018-11-16 12:40:00,36.98,37.09,36.97,36.99,464164.0,31.8277,31.9223,31.8191,31.8363,464164.0
2018-11-16 12:50:00,36.99,37.0,36.92,36.95,193523.0,31.8363,31.8449,31.776,31.8018,193523.0
2018-11-16 13:00:00,36.95,36.96,36.87,36.91,293338.0,31.8018,31.8104,31.733,31.7674,293338.0
2018-11-16 13:10:00,36.91,36.92,36.86,36.88,147763.0,31.7674,31.776,31.7244,31.7416,147763.0
2018-11-16 13:20:00,36.88,36.9,36.8,36.83,133144.0,31.7416,31.7588,31.6727,31.6986,133144.0
2018-11-16 13:30:00,36.84,36.88,36.8,36.87,130994.0,31.7072,31.7416,31.6727,31.733,130994.0
2018-11-16 13:40:00,36.86,36.88,36.75,36.79,362088.0,31.7244,31.7416,31.6297,31.6641,362088.0
2018-11-16 13:50:00,36.8,36.86,36.78,36.8,346142.0,31.6727,31.7244,31.6555,31.6727,346142.0
2018-11-16 14:00:00,36.8,36.88,36.79,36.84,152094.0,31.6727,31.7416,31.6641,31.7072,152094.0
2018-11-16 14:10:00,36.85,36.88,36.78,36.83,243861.0,31.7158,31.7416,31.6555,31.6986,243861.0
2018-11-16 14:20:00,36.83,36.9,36.8,36.9,317092.0,31.6986,31.7588,31.6727,31.7588,317092.0
2018-11-16 14:30:00,36.9,36.95,36.87,36.9,227443.0,31.7588,31.8018,31.733,31.7588,227443.0
2018-11-16 14:40:00,36.9,36.92,36.85,36.91,190658.0,31.7588,31.776,31.7158,31.7674,190658.0
2018-11-16 14:50:00,36.92,37.01,36.9,37.01,242568.0,31.776,31.8535,31.7588,31.8535,242568.0
2018-11-16 15:00:00,37.01,37.02,36.95,36.95,298168.0,31.8535,31.8621,31.8018,31.8018,298168.0
2018-11-16 15:10:00,36.96,36.99,36.95,36.98,275011.0,31.8104,31.8363,31.8018,31.8277,275011.0
2018-11-16 15:20:00,36.98,37.0,36.95,36.98,337579.0,31.8277,31.8449,31.8018,31.8277,337579.0
2018-11-16 15:30:00,36.99,37.0,36.92,36.97,383062.0,31.8363,31.8449,31.776,31.8191,383062.0
2018-11-16 15:40:00,36.98,36.98,36.94,36.97,425486.0,31.8277,31.8277,31.7932,31.8191,425486.0
2018-11-16 15:50:00,36.96,36.97,36.86,36.89,1458299.0,31.8104,31.8191,31.7244,31.7502,1458299.0
2018-11-19 09:30:00,36.64,36.68,36.21,36.3,816871.0,31.535,31.5695,31.1649,31.2424,816871.0
2018-11-19 09:40:00,36.29,36.31,36.15,36.18,592207.0,31.2338,31.251,31.1133,31.1391,592207.0
2018-11-19 09:50:00,36.19,36.21,36.08,36.19,553039.0,31.1477,31.1649,31.0531,31.1477,553039.0
2018-11-19 10:00:00,36.18,36.18,36.03,36.05,654129.0,31.1391,31.1391,31.01,31.0272,654129.0
2018-11-19 10:10:00,36.05,36.2,36.05,36.11,547707.0,31.0272,31.1563,31.0272,31.0789,547707.0
2018-11-19 10:20:00,36.11,36.18,36.06,36.11,423301.0,31.0789,31.1391,31.0358,31.0789,423301.0
2018-11-19 10:30:00,36.11,36.15,36.0,36.14,356733.0,31.0789,31.1133,30.9842,31.1047,356733.0
2018-11-19 10:40:00,36.13,36.24,36.1,36.24,223037.0,31.0961,31.1908,31.0703,31.1908,223037.0
2018-11-19 10:50:00,36.24,36.3,36.21,36.21,288757.0,31.1908,31.2424,31.1649,31.1649,288757.0
2018-11-19 11:00:00,36.21,36.25,36.16,36.19,225217.0,31.1649,31.1994,31.1219,31.1477,225217.0
2018-11-19 11:10:00,36.19,36.19,36.07,36.08,304992.0,31.1477,31.1477,31.0444,31.0531,304992.0
2018-11-19 11:20:00,36.08,36.13,36.04,36.09,294162.0,31.0531,31.0961,31.0186,31.0617,294162.0
2018-11-19 11:30:00,36.08,36.15,36.05,36.09,214893.0,31.0531,31.1133,31.0272,31.0617,214893.0
2018-11-19 11:40:00,36.09,36.1,36.04,36.06,253999.0,31.0617,31.0703,31.0186,31.0358,253999.0
2018-11-19 11:50:00,36.07,36.07,35.97,36.06,299868.0,31.0444,31.0444,30.9584,31.0358,299868.0
2018-11-19 12:00:00,36.06,36.09,35.99,36.04,249339.0,31.0358,31.0617,30.9756,31.0186,249339.0
2018-11-19 12:10:00,36.04,36.12,36.03,36.12,200170.0,31.0186,31.0875,31.01,31.0875,200170.0
2018-11-19 12:20:00,36.12,36.12,36.04,36.09,109310.0,31.0875,31.0875,31.0186,31.0617,109310.0
2018-11-19 12:30:00,36.09,36.13,36.03,36.12,144068.0,31.0617,31.0961,31.01,31.0875,144068.0
2018-11-19 12:40:00,36.13,36.15,36.09,36.12,117644.0,31.0961,31.1133,31.0617,31.0875,117644.0
2018-11-19 12:50:00,36.11,36.2,36.09,36.12,106937.0,31.0789,31.1563,31.0617,31.0875,106937.0
2018-11-19 13:00:00,36.11,36.12,36.04,36.05,125328.0,31.0789,31.0875,31.0186,31.0272,125328.0
2018-11-19 13:10:00,36.06,36.1,36.03,36.09,113411.0,31.0358,31.0703,31.01,31.0617,113411.0
2018-11-19 13:20:00,36.09,36.11,35.99,36.03,141927.0,31.0617,31.0789,30.9756,31.01,141927.0
2018-11-19 13:30:00,36.03,36.08,35.96,36.08,238920.0,31.01,31.0531,30.9498,31.0531,238920.0
2018-11-19 13:40:00,36.07,36.17,36.05,36.15,278280.0,31.0444,31.1305,31.0272,31.1133,278280.0
2018-11-19 13:50:00,36.15,36.22,36.12,36.14,236521.0,31.1133,31.1735,31.0875,31.1047,236521.0
2018-11-19 14:00:00,36.14,36.19,36.05,36.16,206950.0,31.1047,31.1477,31.0272,31.1219,206950.0
2018-11-19 14:10:00,36.15,36.22,36.13,36.21,158073.0,31.1133,31.1735,31.0961,31.1649,158073.0
2018-11-19 14:20:00,36.21,36.29,36.17,36.2,249305.0,31.1649,31.2338,31.1305,31.1563,249305.0
2018-11-19 14:30:00,36.2,36.23,36.12,36.2,197774.0,31.1563,31.1822,31.0875,31.1563,197774.0
2018-11-19 14:40:00,36.2,36.3,36.18,36.29,238318.0,31.1563,31.2424,31.1391,31.2338,238318.0
2018-11-19 14:50:00,36.3,36.39,36.25,36.35,242083.0,31.2424,31.3199,31.1994,31.2854,242083.0
2018-11-19 15:00:00,36.35,36.35,36.25,36.27,246756.0,31.2854,31.2854,31.1994,31.2166,246756.0
2018-11-19 15:10:00,36.28,36.34,36.21,36.24,269619.0,31.2252,31.2768,31.1649,31.1908,269619.0
2018-11-19 15:20:00,36.24,36.27,36.18,36.22,211475.0,31.1908,31.2166,31.1391,31.1735,211475.0
2018-11-19 15:30:00,36.22,36.23,36.12,36.14,259606.0,31.1735,31.1822,31.0875,31.1047,259606.0
2018-11-19 15:40:00,36.13,36.21,36.1,36.21,480391.0,31.0961,31.1649,31.0703,31.1649,480391.0
2018-11-19 15:50:00,36.2,36.21,36.02,36.05,1436519.0,31.1563,31.1649,31.0014,31.0272,1436519.0
2018-11-20 09:30:00,35.4,35.4,35.22,35.37,1076431.0,30.4678,30.4678,30.3129,30.442,1076431.0
2018-11-20 09:40:00,35.37,35.46,35.31,35.37,421352.0,30.442,30.5194,30.3903,30.442,421352.0
2018-11-20 09:50:00,35.37,35.45,35.29,35.45,297041.0,30.442,30.5108,30.3731,30.5108,297041.0
2018-11-20 10:00:00,35.45,35.46,35.33,35.35,347714.0,30.5108,30.5194,30.4075,30.4248,347714.0
2018-11-20 10:10:00,35.35,35.5,35.33,35.5,353928.0,30.4248,30.5539,30.4075,30.5539,353928.0
2018-11-20 10:20:00,35.5,35.6,35.49,35.54,450394.0,30.5539,30.6399,30.5453,30.5883,450394.0
2018-11-20 10:30:00,35.54,35.71,35.51,35.68,336536.0,30.5883,30.7346,30.5625,30.7088,336536.0
2018-11-20 10:40:00,35.68,35.78,35.64,35.72,314293.0,30.7088,30.7949,30.6744,30.7432,314293.0
2018-11-20 10:50:00,35.72,35.93,35.67,35.92,312142.0,30.7432,30.924,30.7002,30.9153,312142.0
2018-11-20 11:00:00,35.91,35.98,35.87,35.95,203448.0,30.9067,30.967,30.8723,30.9412,203448.0
2018-11-20 11:10:00,35.95,35.99,35.78,35.78,133146.0,30.9412,30.9756,30.7949,30.7949,133146.0
2018-11-20 11:20:00,35.79,35.81,35.69,35.72,140340.0,30.8035,30.8207,30.7174,30.7432,140340.0
2018-11-20 11:30:00,35.72,35.84,35.71,35.84,290436.0,30.7432,30.8465,30.7346,30.8465,290436.0
2018-11-20 11:40:00,35.84,35.89,35.8,35.83,198135.0,30.8465,30.8895,30.8121,30.8379,198135.0
2018-11-20 11:50:00,35.83,35.87,35.77,35.84,125780.0,30.8379,30.8723,30.7862,30.8465,125780.0
2018-11-20 12:00:00,35.85,35.88,35.76,35.79,259717.0,30.8551,30.8809,30.7776,30.8035,259717.0
2018-11-20 12:10:00,35.78,35.79,35.67,35.68,218513.0,30.7949,30.8035,30.7002,30.7088,218513.0
2018-11-20 12:20:00,35.68,35.75,35.6,35.71,237461.0,30.7088,30.769,30.6399,30.7346,237461.0
2018-11-20 12:30:00,35.72,35.75,35.67,35.68,141689.0,30.7432,30.769,30.7002,30.7088,141689.0
2018-11-20 12:40:00,35.69,35.71,35.61,35.65,165911.0,30.7174,30.7346,30.6485,30.683,165911.0
2018-11-20 12:50:00,35.65,35.69,35.61,35.65,158275.0,30.683,30.7174,30.6485,30.683,158275.0
2018-11-20 13:00:00,35.65,35.74,35.62,35.72,153057.0,30.683,30.7604,30.6571,30.7432,153057.0
2018-11-20 13:10:00,35.71,35.73,35.61,35.61,163446.0,30.7346,30.7518,30.6485,30.6485,163446.0
2018-11-20 13:20:00,35.61,35.66,35.56,35.63,137677.0,30.6485,30.6916,30.6055,30.6658,137677.0
2018-11-20 13:30:00,35.63,35.64,35.54,35.56,216516.0,30.6658,30.6744,30.5883,30.6055,216516.0
2018-11-20 13:40:00,35.55,35.68,35.55,35.66,196794.0,30.5969,30.7088,30.5969,30.6916,196794.0
2018-11-20 13:50:00,35.66,35.66,35.5,35.51,185944.0,30.6916,30.6916,30.5539,30.5625,185944.0
2018-11-20 14:00:00,35.5,35.5,35.33,35.34,446014.0,30.5539,30.5539,30.4075,30.4162,446014.0
2018-11-20 14:10:00,35.34,35.49,35.33,35.47,252252.0,30.4162,30.5453,30.4075,30.528,252252.0
2018-11-20 14:20:00,35.48,35.48,35.38,35.42,142258.0,30.5366,30.5366,30.4506,30.485,142258.0
2018-11-20 14:30:00,35.43,35.59,35.43,35.55,182359.0,30.4936,30.6313,30.4936,30.5969,182359.0
2018-11-20 14:40:00,35.55,35.56,35.46,35.49,134009.0,30.5969,30.6055,30.5194,30.5453,134009.0
2018-11-20 14:50:00,35.49,35.58,35.49,35.56,157765.0,30.5453,30.6227,30.5453,30.6055,157765.0
2018-11-20 15:00:00,35.56,35.62,35.4,35.47,274385.0,30.6055,30.6571,30.4678,30.528,274385.0
2018-11-20 15:10:00,35.47,35.53,35.42,35.51,245369.0,30.528,30.5797,30.485,30.5625,245369.0
2018-11-20 15:20:00,35.51,35.58,35.45,35.54,199459.0,30.5625,30.6227,30.5108,30.5883,199459.0
2018-11-20 15:30:00,35.55,35.65,35.52,35.65,281026.0,30.5969,30.683,30.5711,30.683,281026.0
2018-11-20 15:40:00,35.64,35.65,35.55,35.58,253594.0,30.6744,30.683,30.5969,30.6227,253594.0
2018-11-20 15:50:00,35.58,35.65,35.54,35.64,731535.0,30.6227,30.683,30.5883,30.6744,731535.0
2018-11-21 09:30:00,36.42,36.72,36.3,36.45,675163.0,31.3457,31.6039,31.2424,31.3715,675163.0
2018-11-21 09:40:00,36.46,36.5,36.36,36.41,484023.0,31.3801,31.4145,31.294,31.3371,484023.0
2018-11-21 09:50:00,36.41,36.48,36.33,36.48,247808.0,31.3371,31.3973,31.2682,31.3973,247808.0
2018-11-21 10:00:00,36.49,36.62,36.48,36.54,229764.0,31.4059,31.5178,31.3973,31.449,229764.0
2018-11-21 10:10:00,36.54,36.59,36.48,36.57,125128.0,31.449,31.492,31.3973,31.4748,125128.0
2018-11-21 10:20:00,36.58,36.62,36.52,36.61,150512.0,31.4834,31.5178,31.4317,31.5092,150512.0
2018-11-21 10:30:00,36.61,36.68,36.56,36.6,228086.0,31.5092,31.5695,31.4662,31.5006,228086.0
2018-11-21 10:40:00,36.59,36.61,36.5,36.55,149942.0,31.492,31.5092,31.4145,31.4576,149942.0
2018-11-21 10:50:00,36.56,36.58,36.53,36.54,135022.0,31.4662,31.4834,31.4404,31.449,135022.0
2018-11-21 11:00:00,36.54,36.58,36.49,36.57,145467.0,31.449,31.4834,31.4059,31.4748,145467.0
2018-11-21 11:10:00,36.57,36.64,36.55,36.64,145172.0,31.4748,31.535,31.4576,31.535,145172.0
2018-11-21 11:20:00,36.63,36.65,36.55,36.58,112481.0,31.5264,31.5436,31.4576,31.4834,112481.0
2018-11-21 11:30:00,36.58,36.6,36.54,36.57,79297.0,31.4834,31.5006,31.449,31.4748,79297.0
2018-11-21 11:40:00,36.56,36.56,36.49,36.52,67149.0,31.4662,31.4662,31.4059,31.4317,67149.0
2018-11-21 11:50:00,36.52,36.58,36.5,36.54,82356.0,31.4317,31.4834,31.4145,31.449,82356.0
2018-11-21 12:00:00,36.53,36.55,36.49,36.5,80484.0,31.4404,31.4576,31.4059,31.4145,80484.0
2018-11-21 12:10:00,36.5,36.56,36.48,36.55,106329.0,31.4145,31.4662,31.3973,31.4576,106329.0
2018-11-21 12:20:00,36.56,36.58,36.51,36.57,54484.0,31.4662,31.4834,31.4231,31.4748,54484.0
2018-11-21 12:30:00,36.57,36.58,36.53,36.56,63002.0,31.4748,31.4834,31.4404,31.4662,63002.0
2018-11-21 12:40:00,36.56,36.65,36.55,36.63,159445.0,31.4662,31.5436,31.4576,31.5264,159445.0
2018-11-21 12:50:00,36.63,36.65,36.58,36.61,101738.0,31.5264,31.5436,31.4834,31.5092,101738.0
2018-11-21 13:00:00,36.6,36.62,36.53,36.53,124036.0,31.5006,31.5178,31.4404,31.4404,124036.0
2018-11-21 13:10:00,36.53,36.57,36.52,36.56,137507.0,31.4404,31.4748,31.4317,31.4662,137507.0
2018-11-21 13:20:00,36.56,36.57,36.51,36.53,108362.0,31.4662,31.4748,31.4231,31.4404,108362.0
2018-11-21 13:30:00,36.53,36.56,36.52,36.54,39269.0,31.4404,31.4662,31.4317,31.449,39269.0
2018-11-21 13:40:00,36.55,36.59,36.53,36.57,66870.0,31.4576,31.492,31.4404,31.4748,66870.0
2018-11-21 13:50:00,36.58,36.58,36.53,36.57,51575.0,31.4834,31.4834,31.4404,31.4748,51575.0
2018-11-21 14:00:00,36.56,36.56,36.51,36.52,59936.0,31.4662,31.4662,31.4231,31.4317,59936.0
2018-11-21 14:10:00,36.52,36.54,36.49,36.51,54488.0,31.4317,31.449,31.4059,31.4231,54488.0
2018-11-21 14:20:00,36.51,36.52,36.46,36.46,55333.0,31.4231,31.4317,31.3801,31.3801,55333.0
2018-11-21 14:30:00,36.46,36.49,36.42,36.44,71577.0,31.3801,31.4059,31.3457,31.3629,71577.0
2018-11-21 14:40:00,36.44,36.46,36.36,36.36,88166.0,31.3629,31.3801,31.294,31.294,88166.0
2018-11-21 14:50:00,36.36,36.37,36.29,36.31,122817.0,31.294,31.3026,31.2338,31.251,122817.0
2018-11-21 15:00:00,36.3,36.38,36.29,36.34,137146.0,31.2424,31.3113,31.2338,31.2768,137146.0
2018-11-21 15:10:00,36.34,36.35,36.3,36.31,129761.0,31.2768,31.2854,31.2424,31.251,129761.0
2018-11-21 15:20:00,36.3,36.33,36.3,36.3,113885.0,31.2424,31.2682,31.2424,31.2424,113885.0
2018-11-21 15:30:00,36.3,36.31,36.22,36.28,244550.0,31.2424,31.251,31.1735,31.2252,244550.0
2018-11-21 15:40:00,36.27,36.28,36.2,36.2,273648.0,31.2166,31.2252,31.1563,31.1563,273648.0
2018-11-21 15:50:00,36.2,36.21,36.13,36.16,628828.0,31.1563,31.1649,31.0961,31.1219,628828.0
2018-11-23 09:30:00,35.83,35.99,35.75,35.9,202893.0,30.8379,30.9756,30.769,30.8981,202893.0
2018-11-23 09:40:00,35.9,36.09,35.9,36.01,153900.0,30.8981,31.0617,30.8981,30.9928,153900.0
2018-11-23 09:50:00,36.01,36.05,35.96,35.96,118114.0,30.9928,31.0272,30.9498,30.9498,118114.0
2018-11-23 10:00:00,35.96,36.08,35.95,36.07,70175.0,30.9498,31.0531,30.9412,31.0444,70175.0
2018-11-23 10:10:00,36.07,36.11,36.04,36.09,128043.0,31.0444,31.0789,31.0186,31.0617,128043.0
2018-11-23 10:20:00,36.09,36.12,36.03,36.04,96225.0,31.0617,31.0875,31.01,31.0186,96225.0
2018-11-23 10:30:00,36.03,36.16,36.01,36.13,64307.0,31.01,31.1219,30.9928,31.0961,64307.0
2018-11-23 10:40:00,36.13,36.13,36.05,36.07,46396.0,31.0961,31.0961,31.0272,31.0444,46396.0
2018-11-23 10:50:00,36.06,36.13,36.05,36.07,55364.0,31.0358,31.0961,31.0272,31.0444,55364.0
2018-11-23 11:00:00,36.07,36.16,36.07,36.12,66253.0,31.0444,31.1219,31.0444,31.0875,66253.0
2018-11-23 11:10:00,36.11,36.2,36.09,36.14,65355.0,31.0789,31.1563,31.0617,31.1047,65355.0
2018-11-23 11:20:00,36.16,36.17,36.08,36.09,58930.0,31.1219,31.1305,31.0531,31.0617,58930.0
2018-11-23 11:30:00,36.09,36.12,36.05,36.06,78253.0,31.0617,31.0875,31.0272,31.0358,78253.0
2018-11-23 11:40:00,36.05,36.06,35.95,35.96,70074.0,31.0272,31.0358,30.9412,30.9498,70074.0
2018-11-23 11:50:00,35.95,36.01,35.91,35.95,139262.0,30.9412,30.9928,30.9067,30.9412,139262.0
2018-11-23 12:00:00,35.94,35.96,35.88,35.91,98842.0,30.9326,30.9498,30.8809,30.9067,98842.0
2018-11-23 12:10:00,35.9,35.99,35.9,35.95,90142.0,30.8981,30.9756,30.8981,30.9412,90142.0
2018-11-23 12:20:00,35.95,36.0,35.95,35.98,45557.0,30.9412,30.9842,30.9412,30.967,45557.0
2018-11-23 12:30:00,35.98,36.0,35.95,35.99,57501.0,30.967,30.9842,30.9412,30.9756,57501.0
2018-11-23 12:40:00,35.98,36.02,35.95,35.98,73495.0,30.967,31.0014,30.9412,30.967,73495.0
2018-11-23 12:50:00,35.98,36.02,35.95,35.96,193607.0,30.967,31.0014,30.9412,30.9498,193607.0
2018-11-26 09:30:00,36.71,36.83,36.59,36.63,939440.0,31.5953,31.6986,31.492,31.5264,939440.0
2018-11-26 09:40:00,36.62,36.73,36.57,36.68,284391.0,31.5178,31.6125,31.4748,31.5695,284391.0
2018-11-26 09:50:00,36.68,36.83,36.67,36.82,300166.0,31.5695,31.6986,31.5608,31.69,300166.0
2018-11-26 10:00:00,36.82,36.89,36.76,36.81,208743.0,31.69,31.7502,31.6383,31.6813,208743.0
2018-11-26 10:10:00,36.81,36.84,36.64,36.66,143439.0,31.6813,31.7072,31.535,31.5522,143439.0
2018-11-26 10:20:00,36.65,36.67,36.59,36.64,204006.0,31.5436,31.5608,31.492,31.535,204006.0
2018-11-26 10:30:00,36.64,36.68,36.61,36.66,123122.0,31.535,31.5695,31.5092,31.5522,123122.0
2018-11-26 10:40:00,36.66,36.68,36.62,36.65,137568.0,31.5522,31.5695,31.5178,31.5436,137568.0
2018-11-26 10:50:00,36.65,36.77,36.63,36.73,168975.0,31.5436,31.6469,31.5264,31.6125,168975.0
2018-11-26 11:00:00,36.73,36.74,36.66,36.69,181001.0,31.6125,31.6211,31.5522,31.5781,181001.0
2018-11-26 11:10:00,36.69,36.72,36.66,36.7,60327.0,31.5781,31.6039,31.5522,31.5867,60327.0
2018-11-26 11:20:00,36.69,36.73,36.68,36.73,187367.0,31.5781,31.6125,31.5695,31.6125,187367.0
2018-11-26 11:30:00,36.72,36.72,36.62,36.67,137324.0,31.6039,31.6039,31.5178,31.5608,137324.0
2018-11-26 11:40:00,36.67,36.71,36.64,36.69,202087.0,31.5608,31.5953,31.535,31.5781,202087.0
2018-11-26 11:50:00,36.69,36.76,36.69,36.73,88539.0,31.5781,31.6383,31.5781,31.6125,88539.0
2018-11-26 12:00:00,36.72,36.74,36.66,36.71,102217.0,31.6039,31.6211,31.5522,31.5953,102217.0
2018-11-26 12:10:00,36.71,36.71,36.62,36.63,63016.0,31.5953,31.5953,31.5178,31.5264,63016.0
2018-11-26 12:20:00,36.62,36.63,36.51,36.54,84723.0,31.5178,31.5264,31.4231,31.449,84723.0
2018-11-26 12:30:00,36.54,36.54,36.47,36.5,72255.0,31.449,31.449,31.3887,31.4145,72255.0
2018-11-26 12:40:00,36.51,36.57,36.5,36.54,71067.0,31.4231,31.4748,31.4145,31.449,71067.0
2018-11-26 12:50:00,36.53,36.58,36.52,36.58,63373.0,31.4404,31.4834,31.4317,31.4834,63373.0
2018-11-26 13:00:00,36.58,36.61,36.55,36.61,56348.0,31.4834,31.5092,31.4576,31.5092,56348.0
2018-11-26 13:10:00,36.61,36.66,36.6,36.65,62910.0,31.5092,31.5522,31.5006,31.5436,62910.0
2018-11-26 13:20:00,36.64,36.67,36.62,36.66,60942.0,31.535,31.5608,31.5178,31.5522,60942.0
2018-11-26 13:30:00,36.66,36.66,36.62,36.63,124688.0,31.5522,31.5522,31.5178,31.5264,124688.0
2018-11-26 13:40:00,36.63,36.66,36.6,36.61,146397.0,31.5264,31.5522,31.5006,31.5092,146397.0
2018-11-26 13:50:00,36.61,36.63,36.59,36.62,60378.0,31.5092,31.5264,31.492,31.5178,60378.0
2018-11-26 14:00:00,36.62,36.63,36.59,36.6,52288.0,31.5178,31.5264,31.492,31.5006,52288.0
2018-11-26 14:10:00,36.6,36.66,36.59,36.62,148109.0,31.5006,31.5522,31.492,31.5178,148109.0
2018-11-26 14:20:00,36.62,36.69,36.61,36.68,130330.0,31.5178,31.5781,31.5092,31.5695,130330.0
2018-11-26 14:30:00,36.68,36.75,36.68,36.72,103695.0,31.5695,31.6297,31.5695,31.6039,103695.0
2018-11-26 14:40:00,36.72,36.74,36.65,36.66,82133.0,31.6039,31.6211,31.5436,31.5522,82133.0
2018-11-26 14:50:00,36.66,36.7,36.65,36.7,54481.0,31.5522,31.5867,31.5436,31.5867,54481.0
2018-11-26 15:00:00,36.7,36.71,36.66,36.68,106190.0,31.5867,31.5953,31.5522,31.5695,106190.0
2018-11-26 15:10:00,36.68,36.7,36.65,36.68,68019.0,31.5695,31.5867,31.5436,31.5695,68019.0
2018-11-26 15:20:00,36.69,36.72,36.67,36.7,111144.0,31.5781,31.6039,31.5608,31.5867,111144.0
2018-11-26 15:30:00,36.7,36.77,36.69,36.72,176618.0,31.5867,31.6469,31.5781,31.6039,176618.0
2018-11-26 15:40:00,36.72,36.78,36.71,36.75,194997.0,31.6039,31.6555,31.5953,31.6297,194997.0
2018-11-26 15:50:00,36.76,36.84,36.71,36.83,471667.0,31.6383,31.7072,31.5953,31.6986,471667.0
2018-11-27 09:30:00,36.39,36.68,36.39,36.46,344057.0,31.3199,31.5695,31.3199,31.3801,344057.0
2018-11-27 09:40:00,36.47,36.58,36.4,36.54,341310.0,31.3887,31.4834,31.3285,31.449,341310.0
2018-11-27 09:50:00,36.54,36.66,36.49,36.65,179252.0,31.449,31.5522,31.4059,31.5436,179252.0
2018-11-27 10:00:00,36.65,36.78,36.62,36.76,263073.0,31.5436,31.6555,31.5178,31.6383,263073.0
2018-11-27 10:10:00,36.75,36.81,36.69,36.74,222321.0,31.6297,31.6813,31.5781,31.6211,222321.0
2018-11-27 10:20:00,36.74,36.75,36.65,36.68,117278.0,31.6211,31.6297,31.5436,31.5695,117278.0
2018-11-27 10:30:00,36.69,36.73,36.62,36.65,97308.0,31.5781,31.6125,31.5178,31.5436,97308.0
2018-11-27 10:40:00,36.65,36.67,36.58,36.67,93667.0,31.5436,31.5608,31.4834,31.5608,93667.0
2018-11-27 10:50:00,36.66,36.77,36.66,36.73,85785.0,31.5522,31.6469,31.5522,31.6125,85785.0
2018-11-27 11:00:00,36.72,36.79,36.68,36.7,101610.0,31.6039,31.6641,31.5695,31.5867,101610.0
2018-11-27 11:10:00,36.7,36.73,36.64,36.66,90321.0,31.5867,31.6125,31.535,31.5522,90321.0
2018-11-27 11:20:00,36.66,36.67,36.56,36.65,108543.0,31.5522,31.5608,31.4662,31.5436,108543.0
2018-11-27 11:30:00,36.64,36.64,36.57,36.58,80178.0,31.535,31.535,31.4748,31.4834,80178.0
2018-11-27 11:40:00,36.59,36.59,36.51,36.54,111740.0,31.492,31.492,31.4231,31.449,111740.0
2018-11-27 11:50:00,36.55,36.63,36.54,36.6,72728.0,31.4576,31.5264,31.449,31.5006,72728.0
2018-11-27 12:00:00,36.6,36.62,36.55,36.6,66195.0,31.5006,31.5178,31.4576,31.5006,66195.0
2018-11-27 12:10:00,36.6,36.61,36.54,36.59,101436.0,31.5006,31.5092,31.449,31.492,101436.0
2018-11-27 12:20:00,36.59,36.64,36.56,36.57,160676.0,31.492,31.535,31.4662,31.4748,160676.0
2018-11-27 12:30:00,36.58,36.71,36.56,36.71,137921.0,31.4834,31.5953,31.4662,31.5953,137921.0
2018-11-27 12:40:00,36.71,36.73,36.62,36.63,70301.0,31.5953,31.6125,31.5178,31.5264,70301.0
2018-11-27 12:50:00,36.64,36.66,36.59,36.62,57132.0,31.535,31.5522,31.492,31.5178,57132.0
2018-11-27 13:00:00,36.62,36.66,36.6,36.61,56881.0,31.5178,31.5522,31.5006,31.5092,56881.0
2018-11-27 13:10:00,36.61,36.66,36.53,36.58,149344.0,31.5092,31.5522,31.4404,31.4834,149344.0
2018-11-27 13:20:00,36.58,36.63,36.55,36.61,67530.0,31.4834,31.5264,31.4576,31.5092,67530.0
2018-11-27 13:30:00,36.61,36.69,36.61,36.67,105581.0,31.5092,31.5781,31.5092,31.5608,105581.0
2018-11-27 13:40:00,36.67,36.68,36.63,36.63,63700.0,31.5608,31.5695,31.5264,31.5264,63700.0
2018-11-27 13:50:00,36.64,36.68,36.59,36.68,101627.0,31.535,31.5695,31.492,31.5695,101627.0
2018-11-27 14:00:00,36.68,36.75,36.65,36.7,72678.0,31.5695,31.6297,31.5436,31.5867,72678.0
2018-11-27 14:10:00,36.69,36.72,36.66,36.66,48436.0,31.5781,31.6039,31.5522,31.5522,48436.0
2018-11-27 14:20:00,36.66,36.71,36.65,36.68,66908.0,31.5522,31.5953,31.5436,31.5695,66908.0
2018-11-27 14:30:00,36.67,36.69,36.62,36.63,62368.0,31.5608,31.5781,31.5178,31.5264,62368.0
2018-11-27 14:40:00,36.64,36.72,36.63,36.7,58117.0,31.535,31.6039,31.5264,31.5867,58117.0
2018-11-27 14:50:00,36.69,36.7,36.62,36.62,63280.0,31.5781,31.5867,31.5178,31.5178,63280.0
2018-11-27 15:00:00,36.62,36.65,36.59,36.61,68035.0,31.5178,31.5436,31.492,31.5092,68035.0
2018-11-27 15:10:00,36.61,36.64,36.59,36.61,63634.0,31.5092,31.535,31.492,31.5092,63634.0
2018-11-27 15:20:00,36.61,36.64,36.6,36.63,64143.0,31.5092,31.535,31.5006,31.5264,64143.0
2018-11-27 15:30:00,36.63,36.73,36.61,36.72,210572.0,31.5264,31.6125,31.5092,31.6039,210572.0
2018-11-27 15:40:00,36.72,36.8,36.71,36.77,181616.0,31.6039,31.6727,31.5953,31.6469,181616.0
2018-11-27 15:50:00,36.77,36.82,36.72,36.82,608087.0,31.6469,31.69,31.6039,31.69,608087.0
2018-11-28 09:30:00,37.27,37.28,37.07,37.26,618470.0,32.0773,32.0859,31.9051,32.0686,618470.0
2018-11-28 09:40:00,37.26,37.33,37.19,37.29,241317.0,32.0686,32.1289,32.0084,32.0945,241317.0
2018-11-28 09:50:00,37.3,37.38,37.25,37.32,372912.0,32.1031,32.1719,32.06,32.1203,372912.0
2018-11-28 10:00:00,37.32,37.35,37.25,37.3,192188.0,32.1203,32.1461,32.06,32.1031,192188.0
2018-11-28 10:10:00,37.3,37.34,37.28,37.34,416179.0,32.1031,32.1375,32.0859,32.1375,416179.0
2018-11-28 10:20:00,37.34,37.36,37.27,37.3,270249.0,32.1375,32.1547,32.0773,32.1031,270249.0
2018-11-28 10:30:00,37.3,37.32,37.24,37.25,183564.0,32.1031,32.1203,32.0514,32.06,183564.0
2018-11-28 10:40:00,37.24,37.25,37.18,37.2,136340.0,32.0514,32.06,31.9998,32.017,136340.0
2018-11-28 10:50:00,37.21,37.23,37.14,37.16,74704.0,32.0256,32.0428,31.9654,31.9826,74704.0
2018-11-28 11:00:00,37.16,37.23,37.16,37.21,142442.0,31.9826,32.0428,31.9826,32.0256,142442.0
2018-11-28 11:10:00,37.22,37.27,37.19,37.21,85991.0,32.0342,32.0773,32.0084,32.0256,85991.0
2018-11-28 11:20:00,37.2,37.21,37.15,37.19,91662.0,32.017,32.0256,31.974,32.0084,91662.0
2018-11-28 11:30:00,37.2,37.22,37.18,37.2,74729.0,32.017,32.0342,31.9998,32.017,74729.0
2018-11-28 11:40:00,37.2,37.24,37.18,37.2,48043.0,32.017,32.0514,31.9998,32.017,48043.0
2018-11-28 11:50:00,37.2,37.26,37.18,37.25,57536.0,32.017,32.0686,31.9998,32.06,57536.0
2018-11-28 12:00:00,37.25,37.61,37.24,37.59,214513.0,32.06,32.3699,32.0514,32.3527,214513.0
2018-11-28 12:10:00,37.59,37.68,37.49,37.68,191749.0,32.3527,32.4301,32.2666,32.4301,191749.0
2018-11-28 12:20:00,37.68,37.73,37.62,37.7,137701.0,32.4301,32.4732,32.3785,32.4473,137701.0
2018-11-28 12:30:00,37.7,37.73,37.62,37.69,98034.0,32.4473,32.4732,32.3785,32.4387,98034.0
2018-11-28 12:40:00,37.68,37.68,37.58,37.65,112095.0,32.4301,32.4301,32.3441,32.4043,112095.0
2018-11-28 12:50:00,37.64,37.76,37.63,37.68,174512.0,32.3957,32.499,32.3871,32.4301,174512.0
2018-11-28 13:00:00,37.68,37.69,37.56,37.63,141737.0,32.4301,32.4387,32.3268,32.3871,141737.0
2018-11-28 13:10:00,37.63,37.71,37.62,37.7,91113.0,32.3871,32.4559,32.3785,32.4473,91113.0
2018-11-28 13:20:00,37.7,37.76,37.69,37.74,74312.0,32.4473,32.499,32.4387,32.4818,74312.0
2018-11-28 13:30:00,37.74,37.85,37.73,37.82,96854.0,32.4818,32.5764,32.4732,32.5506,96854.0
2018-11-28 13:40:00,37.82,37.94,37.81,37.85,222063.0,32.5506,32.6539,32.542,32.5764,222063.0
2018-11-28 13:50:00,37.85,37.88,37.82,37.87,149679.0,32.5764,32.6023,32.5506,32.5937,149679.0
2018-11-28 14:00:00,37.88,37.89,37.81,37.81,249182.0,32.6023,32.6109,32.542,32.542,249182.0
2018-11-28 14:10:00,37.81,37.84,37.75,37.79,144846.0,32.542,32.5678,32.4904,32.5248,144846.0
2018-11-28 14:20:00,37.78,37.8,37.7,37.79,104324.0,32.5162,32.5334,32.4473,32.5248,104324.0
2018-11-28 14:30:00,37.8,37.84,37.78,37.8,117038.0,32.5334,32.5678,32.5162,32.5334,117038.0
2018-11-28 14:40:00,37.8,37.88,37.8,37.88,111280.0,32.5334,32.6023,32.5334,32.6023,111280.0
2018-11-28 14:50:00,37.87,37.91,37.81,37.83,155636.0,32.5937,32.6281,32.542,32.5592,155636.0
2018-11-28 15:00:00,37.82,37.83,37.75,37.78,143671.0,32.5506,32.5592,32.4904,32.5162,143671.0
2018-11-28 15:10:00,37.79,37.84,37.77,37.83,138590.0,32.5248,32.5678,32.5076,32.5592,138590.0
2018-11-28 15:20:00,37.83,37.92,37.82,37.91,132080.0,32.5592,32.6367,32.5506,32.6281,132080.0
2018-11-28 15:30:00,37.91,37.95,37.87,37.91,181637.0,32.6281,32.6625,32.5937,32.6281,181637.0
2018-11-28 15:40:00,37.92,37.93,37.88,37.93,195114.0,32.6367,32.6453,32.6023,32.6453,195114.0
2018-11-28 15:50:00,37.93,38.02,37.88,38.01,769453.0,32.6453,32.7228,32.6023,32.7142,769453.0
2018-11-29 09:30:00,37.95,38.09,37.88,38.02,781438.0,32.6625,32.783,32.6023,32.7228,781438.0
2018-11-29 09:40:00,38.02,38.14,37.99,38.09,342115.0,32.7228,32.826,32.6969,32.783,342115.0
2018-11-29 09:50:00,38.1,38.24,38.1,38.23,262956.0,32.7916,32.9121,32.7916,32.9035,262956.0
2018-11-29 10:00:00,38.22,38.36,38.18,38.36,420706.0,32.8949,33.0154,32.8605,33.0154,420706.0
2018-11-29 10:10:00,38.36,38.37,38.21,38.22,378098.0,33.0154,33.024,32.8863,32.8949,378098.0
2018-11-29 10:20:00,38.21,38.24,38.15,38.22,159205.0,32.8863,32.9121,32.8346,32.8949,159205.0
2018-11-29 10:30:00,38.22,38.35,38.16,38.16,226068.0,32.8949,33.0068,32.8433,32.8433,226068.0
2018-11-29 10:40:00,38.16,38.19,37.96,37.97,248765.0,32.8433,32.8691,32.6711,32.6797,248765.0
2018-11-29 10:50:00,37.96,37.98,37.87,37.96,202560.0,32.6711,32.6883,32.5937,32.6711,202560.0
2018-11-29 11:00:00,37.97,38.09,37.95,38.08,169737.0,32.6797,32.783,32.6625,32.7744,169737.0
2018-11-29 11:10:00,38.07,38.16,38.07,38.09,139090.0,32.7658,32.8433,32.7658,32.783,139090.0
2018-11-29 11:20:00,38.08,38.21,38.04,38.15,187020.0,32.7744,32.8863,32.74,32.8346,187020.0
2018-11-29 11:30:00,38.16,38.2,38.09,38.19,130357.0,32.8433,32.8777,32.783,32.8691,130357.0
2018-11-29 11:40:00,38.19,38.26,38.18,38.2,133302.0,32.8691,32.9293,32.8605,32.8777,133302.0
2018-11-29 11:50:00,38.2,38.2,38.09,38.09,126217.0,32.8777,32.8777,32.783,32.783,126217.0
2018-11-29 12:00:00,38.09,38.11,38.02,38.04,90809.0,32.783,32.8002,32.7228,32.74,90809.0
2018-11-29 12:10:00,38.04,38.08,38.01,38.06,103842.0,32.74,32.7744,32.7142,32.7572,103842.0
2018-11-29 12:20:00,38.05,38.08,38.04,38.07,56539.0,32.7486,32.7744,32.74,32.7658,56539.0
2018-11-29 12:30:00,38.07,38.1,38.05,38.08,76655.0,32.7658,32.7916,32.7486,32.7744,76655.0
2018-11-29 12:40:00,38.08,38.14,38.07,38.09,59153.0,32.7744,32.826,32.7658,32.783,59153.0
2018-11-29 12:50:00,38.09,38.13,38.05,38.13,87899.0,32.783,32.8174,32.7486,32.8174,87899.0
2018-11-29 13:00:00,38.13,38.13,38.05,38.06,60924.0,32.8174,32.8174,32.7486,32.7572,60924.0
2018-11-29 13:10:00,38.06,38.08,38.03,38.08,51054.0,32.7572,32.7744,32.7314,32.7744,51054.0
2018-11-29 13:20:00,38.09,38.1,38.06,38.09,66116.0,32.783,32.7916,32.7572,32.783,66116.0
2018-11-29 13:30:00,38.09,38.1,38.06,38.09,87404.0,32.783,32.7916,32.7572,32.783,87404.0
2018-11-29 13:40:00,38.09,38.18,38.08,38.18,59746.0,32.783,32.8605,32.7744,32.8605,59746.0
2018-11-29 13:50:00,38.18,38.19,38.12,38.16,67184.0,32.8605,32.8691,32.8088,32.8433,67184.0
2018-11-29 14:00:00,38.15,38.22,38.13,38.16,85795.0,32.8346,32.8949,32.8174,32.8433,85795.0
2018-11-29 14:10:00,38.16,38.22,38.15,38.18,67019.0,32.8433,32.8949,32.8346,32.8605,67019.0
2018-11-29 14:20:00,38.18,38.2,38.16,38.19,73890.0,32.8605,32.8777,32.8433,32.8691,73890.0
2018-11-29 14:30:00,38.19,38.26,38.17,38.19,139253.0,32.8691,32.9293,32.8519,32.8691,139253.0
2018-11-29 14:40:00,38.19,38.24,38.19,38.22,74834.0,32.8691,32.9121,32.8691,32.8949,74834.0
2018-11-29 14:50:00,38.22,38.27,38.21,38.26,84084.0,32.8949,32.9379,32.8863,32.9293,84084.0
2018-11-29 15:00:00,38.26,38.28,38.23,38.25,86677.0,32.9293,32.9465,32.9035,32.9207,86677.0
2018-11-29 15:10:00,38.25,38.26,38.18,38.18,82025.0,32.9207,32.9293,32.8605,32.8605,82025.0
2018-11-29 15:20:00,38.18,38.21,38.13,38.18,111052.0,32.8605,32.8863,32.8174,32.8605,111052.0
2018-11-29 15:30:00,38.17,38.18,38.07,38.08,153707.0,32.8519,32.8605,32.7658,32.7744,153707.0
2018-11-29 15:40:00,38.08,38.09,38.06,38.07,183058.0,32.7744,32.783,32.7572,32.7658,183058.0
2018-11-29 15:50:00,38.07,38.07,37.92,37.93,483483.0,32.7658,32.7658,32.6367,32.6453,483483.0
2018-11-30 09:30:00,37.24,37.37,37.08,37.22,544467.0,32.0514,32.1633,31.9137,32.0342,544467.0
2018-11-30 09:40:00,37.22,37.36,37.15,37.31,145172.0,32.0342,32.1547,31.974,32.1117,145172.0
2018-11-30 09:50:00,37.31,37.32,37.18,37.24,277598.0,32.1117,32.1203,31.9998,32.0514,277598.0
2018-11-30 10:00:00,37.25,37.26,37.18,37.25,161585.0,32.06,32.0686,31.9998,32.06,161585.0
2018-11-30 10:10:00,37.25,37.34,37.22,37.29,328216.0,32.06,32.1375,32.0342,32.0945,328216.0
2018-11-30 10:20:00,37.29,37.32,37.27,37.3,134506.0,32.0945,32.1203,32.0773,32.1031,134506.0
2018-11-30 10:30:00,37.3,37.39,37.28,37.38,182894.0,32.1031,32.1805,32.0859,32.1719,182894.0
2018-11-30 10:40:00,37.38,37.39,37.35,37.37,81620.0,32.1719,32.1805,32.1461,32.1633,81620.0
2018-11-30 10:50:00,37.36,37.41,37.34,37.39,286827.0,32.1547,32.1977,32.1375,32.1805,286827.0
2018-11-30 11:00:00,37.39,37.41,37.25,37.28,331131.0,32.1805,32.1977,32.06,32.0859,331131.0
2018-11-30 11:10:00,37.27,37.31,37.15,37.22,182125.0,32.0773,32.1117,31.974,32.0342,182125.0
2018-11-30 11:20:00,37.22,37.27,37.21,37.25,190364.0,32.0342,32.0773,32.0256,32.06,190364.0
2018-11-30 11:30:00,37.24,37.28,37.2,37.23,113907.0,32.0514,32.0859,32.017,32.0428,113907.0
2018-11-30 11:40:00,37.23,37.27,37.23,37.26,180841.0,32.0428,32.0773,32.0428,32.0686,180841.0
2018-11-30 11:50:00,37.26,37.3,37.23,37.27,68522.0,32.0686,32.1031,32.0428,32.0773,68522.0
2018-11-30 12:00:00,37.27,37.33,37.26,37.33,87476.0,32.0773,32.1289,32.0686,32.1289,87476.0
2018-11-30 12:10:00,37.32,37.34,37.27,37.28,43433.0,32.1203,32.1375,32.0773,32.0859,43433.0
2018-11-30 12:20:00,37.28,37.29,37.21,37.22,90720.0,32.0859,32.0945,32.0256,32.0342,90720.0
2018-11-30 12:30:00,37.23,37.26,37.22,37.23,56687.0,32.0428,32.0686,32.0342,32.0428,56687.0
2018-11-30 12:40:00,37.23,37.25,37.18,37.23,123737.0,32.0428,32.06,31.9998,32.0428,123737.0
2018-11-30 12:50:00,37.23,37.25,37.2,37.21,97363.0,32.0428,32.06,32.017,32.0256,97363.0
2018-11-30 13:00:00,37.22,37.22,37.13,37.13,46693.0,32.0342,32.0342,31.9568,31.9568,46693.0
2018-11-30 13:10:00,37.13,37.16,37.08,37.08,203990.0,31.9568,31.9826,31.9137,31.9137,203990.0
2018-11-30 13:20:00,37.08,37.13,37.08,37.12,47506.0,31.9137,31.9568,31.9137,31.9482,47506.0
2018-11-30 13:30:00,37.12,37.25,37.12,37.21,176500.0,31.9482,32.06,31.9482,32.0256,176500.0
2018-11-30 13:40:00,37.21,37.24,37.2,37.22,162349.0,32.0256,32.0514,32.017,32.0342,162349.0
2018-11-30 13:50:00,37.23,37.31,37.22,37.27,186692.0,32.0428,32.1117,32.0342,32.0773,186692.0
2018-11-30 14:00:00,37.28,37.3,37.23,37.27,75181.0,32.0859,32.1031,32.0428,32.0773,75181.0
2018-11-30 14:10:00,37.27,37.29,37.24,37.27,80665.0,32.0773,32.0945,32.0514,32.0773,80665.0
2018-11-30 14:20:00,37.28,37.29,37.22,37.26,82732.0,32.0859,32.0945,32.0342,32.0686,82732.0
2018-11-30 14:30:00,37.26,37.3,37.23,37.23,113475.0,32.0686,32.1031,32.0428,32.0428,113475.0
2018-11-30 14:40:00,37.24,37.26,37.22,37.24,83978.0,32.0514,32.0686,32.0342,32.0514,83978.0
2018-11-30 14:50:00,37.25,37.28,37.23,37.27,138956.0,32.06,32.0859,32.0428,32.0773,138956.0
2018-11-30 15:00:00,37.27,37.35,37.26,37.34,128888.0,32.0773,32.1461,32.0686,32.1375,128888.0
2018-11-30 15:10:00,37.34,37.38,37.31,37.36,222984.0,32.1375,32.1719,32.1117,32.1547,222984.0
2018-11-30 15:20:00,37.36,37.42,37.35,37.41,113280.0,32.1547,32.2064,32.1461,32.1977,113280.0
2018-11-30 15:30:00,37.41,37.44,37.35,37.39,219452.0,32.1977,32.2236,32.1461,32.1805,219452.0
2018-11-30 15:40:00,37.39,37.42,37.36,37.37,207697.0,32.1805,32.2064,32.1547,32.1633,207697.0
2018-11-30 15:50:00,37.37,37.6,37.33,37.57,981233.0,32.1633,32.3613,32.1289,32.3355,981233.0
2018-12-03 09:30:00,38.82,39.0,38.58,38.6,734946.0,33.4113,33.5662,33.2047,33.2219,734946.0
2018-12-03 09:40:00,38.6,38.66,38.49,38.54,415576.0,33.2219,33.2736,33.1273,33.1703,415576.0
2018-12-03 09:50:00,38.54,38.56,38.44,38.47,348043.0,33.1703,33.1875,33.0842,33.1101,348043.0
2018-12-03 10:00:00,38.47,38.57,38.45,38.57,390141.0,33.1101,33.1961,33.0928,33.1961,390141.0
2018-12-03 10:10:00,38.58,38.59,38.43,38.51,252729.0,33.2047,33.2133,33.0756,33.1445,252729.0
2018-12-03 10:20:00,38.51,38.68,38.48,38.62,187036.0,33.1445,33.2908,33.1187,33.2392,187036.0
2018-12-03 10:30:00,38.61,38.66,38.58,38.59,149554.0,33.2306,33.2736,33.2047,33.2133,149554.0
2018-12-03 10:40:00,38.59,38.63,38.48,38.51,143613.0,33.2133,33.2478,33.1187,33.1445,143613.0
2018-12-03 10:50:00,38.51,38.53,38.46,38.47,125910.0,33.1445,33.1617,33.1015,33.1101,125910.0
2018-12-03 11:00:00,38.47,38.5,38.43,38.49,153728.0,33.1101,33.1359,33.0756,33.1273,153728.0
2018-12-03 11:10:00,38.49,38.53,38.43,38.48,125454.0,33.1273,33.1617,33.0756,33.1187,125454.0
2018-12-03 11:20:00,38.47,38.54,38.43,38.52,173398.0,33.1101,33.1703,33.0756,33.1531,173398.0
2018-12-03 11:30:00,38.52,38.55,38.45,38.47,91337.0,33.1531,33.1789,33.0928,33.1101,91337.0
2018-12-03 11:40:00,38.47,38.47,38.38,38.44,100444.0,33.1101,33.1101,33.0326,33.0842,100444.0
2018-12-03 11:50:00,38.45,38.49,38.41,38.47,115206.0,33.0928,33.1273,33.0584,33.1101,115206.0
2018-12-03 12:00:00,38.47,38.51,38.46,38.48,85137.0,33.1101,33.1445,33.1015,33.1187,85137.0
2018-12-03 12:10:00,38.47,38.54,38.45,38.52,121183.0,33.1101,33.1703,33.0928,33.1531,121183.0
2018-12-03 12:20:00,38.52,38.62,38.52,38.6,108092.0,33.1531,33.2392,33.1531,33.2219,108092.0
2018-12-03 12:30:00,38.6,38.71,38.59,38.63,225798.0,33.2219,33.3166,33.2133,33.2478,225798.0
2018-12-03 12:40:00,38.64,38.65,38.58,38.59,75875.0,33.2564,33.265,33.2047,33.2133,75875.0
2018-12-03 12:50:00,38.59,38.62,38.56,38.59,61668.0,33.2133,33.2392,33.1875,33.2133,61668.0
2018-12-03 13:00:00,38.6,38.72,38.6,38.68,116445.0,33.2219,33.3252,33.2219,33.2908,116445.0
2018-12-03 13:10:00,38.68,38.74,38.64,38.69,141967.0,33.2908,33.3424,33.2564,33.2994,141967.0
2018-12-03 13:20:00,38.69,38.73,38.65,38.69,69555.0,33.2994,33.3338,33.265,33.2994,69555.0
2018-12-03 13:30:00,38.69,38.69,38.58,38.59,86186.0,33.2994,33.2994,33.2047,33.2133,86186.0
2018-12-03 13:40:00,38.58,38.6,38.53,38.53,56679.0,33.2047,33.2219,33.1617,33.1617,56679.0
2018-12-03 13:50:00,38.53,38.56,38.5,38.54,61795.0,33.1617,33.1875,33.1359,33.1703,61795.0
2018-12-03 14:00:00,38.54,38.6,38.48,38.54,95454.0,33.1703,33.2219,33.1187,33.1703,95454.0
2018-12-03 14:10:00,38.54,38.61,38.54,38.6,74901.0,33.1703,33.2306,33.1703,33.2219,74901.0
2018-12-03 14:20:00,38.59,38.68,38.59,38.65,111991.0,33.2133,33.2908,33.2133,33.265,111991.0
2018-12-03 14:30:00,38.66,38.71,38.64,38.69,109097.0,33.2736,33.3166,33.2564,33.2994,109097.0
2018-12-03 14:40:00,38.7,38.72,38.64,38.7,76860.0,33.308,33.3252,33.2564,33.308,76860.0
2018-12-03 14:50:00,38.71,38.73,38.62,38.65,92094.0,33.3166,33.3338,33.2392,33.265,92094.0
2018-12-03 15:00:00,38.66,38.67,38.58,38.62,79374.0,33.2736,33.2822,33.2047,33.2392,79374.0
2018-12-03 15:10:00,38.63,38.73,38.63,38.68,114121.0,33.2478,33.3338,33.2478,33.2908,114121.0
2018-12-03 15:20:00,38.67,38.69,38.63,38.67,114877.0,33.2822,33.2994,33.2478,33.2822,114877.0
2018-12-03 15:30:00,38.67,38.72,38.65,38.7,186110.0,33.2822,33.3252,33.265,33.308,186110.0
2018-12-03 15:40:00,38.7,38.71,38.64,38.66,219998.0,33.308,33.3166,33.2564,33.2736,219998.0
2018-12-03 15:50:00,38.66,38.73,38.65,38.72,500820.0,33.2736,33.3338,33.265,33.3252,500820.0
2018-12-04 09:30:00,38.53,38.78,38.52,38.62,790202.0,33.1617,33.3769,33.1531,33.2392,790202.0
2018-12-04 09:40:00,38.62,38.66,38.57,38.6,439946.0,33.2392,33.2736,33.1961,33.2219,439946.0
2018-12-04 09:50:00,38.6,38.6,38.46,38.48,470996.0,33.2219,33.2219,33.1015,33.1187,470996.0
2018-12-04 10:00:00,38.48,38.56,38.43,38.52,336565.0,33.1187,33.1875,33.0756,33.1531,336565.0
2018-12-04 10:10:00,38.52,38.56,38.36,38.37,187686.0,33.1531,33.1875,33.0154,33.024,187686.0
2018-12-04 10:20:00,38.37,38.38,38.28,38.34,179756.0,33.024,33.0326,32.9465,32.9982,179756.0
2018-12-04 10:30:00,38.35,38.4,38.34,38.39,240150.0,33.0068,33.0498,32.9982,33.0412,240150.0
2018-12-04 10:40:00,38.39,38.42,38.34,38.41,81919.0,33.0412,33.067,32.9982,33.0584,81919.0
2018-12-04 10:50:00,38.41,38.42,38.36,38.37,91898.0,33.0584,33.067,33.0154,33.024,91898.0
2018-12-04 11:00:00,38.36,38.39,38.3,38.35,136026.0,33.0154,33.0412,32.9637,33.0068,136026.0
2018-12-04 11:10:00,38.35,38.36,38.29,38.3,103056.0,33.0068,33.0154,32.9551,32.9637,103056.0
2018-12-04 11:20:00,38.29,38.3,38.18,38.2,365681.0,32.9551,32.9637,32.8605,32.8777,365681.0
2018-12-04 11:30:00,38.2,38.26,38.17,38.22,246137.0,32.8777,32.9293,32.8519,32.8949,246137.0
2018-12-04 11:40:00,38.22,38.27,38.15,38.19,151609.0,32.8949,32.9379,32.8346,32.8691,151609.0
2018-12-04 11:50:00,38.2,38.2,38.09,38.1,163952.0,32.8777,32.8777,32.783,32.7916,163952.0
2018-12-04 12:00:00,38.1,38.14,38.01,38.04,239355.0,32.7916,32.826,32.7142,32.74,239355.0
2018-12-04 12:10:00,38.04,38.06,37.9,38.03,473990.0,32.74,32.7572,32.6195,32.7314,473990.0
2018-12-04 12:20:00,38.03,38.03,37.88,37.89,116302.0,32.7314,32.7314,32.6023,32.6109,116302.0
2018-12-04 12:30:00,37.89,37.96,37.77,37.89,191365.0,32.6109,32.6711,32.5076,32.6109,191365.0
2018-12-04 12:40:00,37.89,38.03,37.87,37.96,125305.0,32.6109,32.7314,32.5937,32.6711,125305.0
2018-12-04 12:50:00,37.96,37.96,37.86,37.92,101813.0,32.6711,32.6711,32.585,32.6367,101813.0
2018-12-04 13:00:00,37.91,37.97,37.86,37.9,123952.0,32.6281,32.6797,32.585,32.6195,123952.0
2018-12-04 13:10:00,37.9,37.94,37.81,37.91,171066.0,32.6195,32.6539,32.542,32.6281,171066.0
2018-12-04 13:20:00,37.91,37.94,37.77,37.83,203454.0,32.6281,32.6539,32.5076,32.5592,203454.0
2018-12-04 13:30:00,37.83,37.84,37.7,37.7,173372.0,32.5592,32.5678,32.4473,32.4473,173372.0
2018-12-04 13:40:00,37.7,37.76,37.63,37.75,350032.0,32.4473,32.499,32.3871,32.4904,350032.0
2018-12-04 13:50:00,37.74,37.76,37.62,37.76,332546.0,32.4818,32.499,32.3785,32.499,332546.0
2018-12-04 14:00:00,37.76,37.82,37.63,37.81,199406.0,32.499,32.5506,32.3871,32.542,199406.0
2018-12-04 14:10:00,37.81,37.87,37.79,37.85,157498.0,32.542,32.5937,32.5248,32.5764,157498.0
2018-12-04 14:20:00,37.86,37.86,37.61,37.62,137422.0,32.585,32.585,32.3699,32.3785,137422.0
2018-12-04 14:30:00,37.61,37.73,37.61,37.72,294743.0,32.3699,32.4732,32.3699,32.4646,294743.0
2018-12-04 14:40:00,37.72,37.82,37.69,37.79,371646.0,32.4646,32.5506,32.4387,32.5248,371646.0
2018-12-04 14:50:00,37.79,37.79,37.63,37.65,177930.0,32.5248,32.5248,32.3871,32.4043,177930.0
2018-12-04 15:00:00,37.65,37.68,37.64,37.66,287282.0,32.4043,32.4301,32.3957,32.4129,287282.0
2018-12-04 15:10:00,37.66,37.66,37.54,37.63,399440.0,32.4129,32.4129,32.3096,32.3871,399440.0
2018-12-04 15:20:00,37.63,37.68,37.57,37.6,274527.0,32.3871,32.4301,32.3355,32.3613,274527.0
2018-12-04 15:30:00,37.59,37.65,37.53,37.56,311553.0,32.3527,32.4043,32.301,32.3268,311553.0
2018-12-04 15:40:00,37.56,37.64,37.51,37.63,439958.0,32.3268,32.3957,32.2838,32.3871,439958.0
2018-12-04 15:50:00,37.64,37.65,37.43,37.45,1170712.0,32.3957,32.4043,32.215,32.2322,1170712.0
2018-12-06 09:30:00,35.7,36.16,35.61,36.05,1239208.0,30.726,31.1219,30.6485,31.0272,1239208.0
2018-12-06 09:40:00,36.04,36.07,35.87,35.95,417927.0,31.0186,31.0444,30.8723,30.9412,417927.0
2018-12-06 09:50:00,35.94,35.95,35.78,35.85,268103.0,30.9326,30.9412,30.7949,30.8551,268103.0
2018-12-06 10:00:00,35.86,36.02,35.83,36.0,596887.0,30.8637,31.0014,30.8379,30.9842,596887.0
2018-12-06 10:10:00,36.01,36.08,35.92,35.95,359232.0,30.9928,31.0531,30.9153,30.9412,359232.0
2018-12-06 10:20:00,35.95,36.09,35.94,36.05,273396.0,30.9412,31.0617,30.9326,31.0272,273396.0
2018-12-06 10:30:00,36.05,36.07,35.92,36.01,288157.0,31.0272,31.0444,30.9153,30.9928,288157.0
2018-12-06 10:40:00,36.01,36.04,35.9,35.92,119055.0,30.9928,31.0186,30.8981,30.9153,119055.0
2018-12-06 10:50:00,35.92,35.96,35.87,35.89,203766.0,30.9153,30.9498,30.8723,30.8895,203766.0
2018-12-06 11:00:00,35.89,36.01,35.88,35.97,168106.0,30.8895,30.9928,30.8809,30.9584,168106.0
2018-12-06 11:10:00,35.97,35.99,35.86,35.87,186379.0,30.9584,30.9756,30.8637,30.8723,186379.0
2018-12-06 11:20:00,35.87,35.88,35.72,35.72,172382.0,30.8723,30.8809,30.7432,30.7432,172382.0
2018-12-06 11:30:00,35.73,35.91,35.71,35.88,275332.0,30.7518,30.9067,30.7346,30.8809,275332.0
2018-12-06 11:40:00,35.87,35.98,35.85,35.91,133137.0,30.8723,30.967,30.8551,30.9067,133137.0
2018-12-06 11:50:00,35.92,36.0,35.88,36.0,231553.0,30.9153,30.9842,30.8809,30.9842,231553.0
2018-12-06 12:00:00,35.99,36.03,35.91,36.02,259859.0,30.9756,31.01,30.9067,31.0014,259859.0
2018-12-06 12:10:00,36.01,36.13,35.96,36.09,180079.0,30.9928,31.0961,30.9498,31.0617,180079.0
2018-12-06 12:20:00,36.09,36.21,36.04,36.19,92124.0,31.0617,31.1649,31.0186,31.1477,92124.0
2018-12-06 12:30:00,36.19,36.3,36.16,36.18,109506.0,31.1477,31.2424,31.1219,31.1391,109506.0
2018-12-06 12:40:00,36.18,36.26,36.15,36.17,87484.0,31.1391,31.208,31.1133,31.1305,87484.0
2018-12-06 12:50:00,36.17,36.26,36.14,36.22,60645.0,31.1305,31.208,31.1047,31.1735,60645.0
2018-12-06 13:00:00,36.22,36.23,36.17,36.17,174293.0,31.1735,31.1822,31.1305,31.1305,174293.0
2018-12-06 13:10:00,36.17,36.19,36.08,36.09,59161.0,31.1305,31.1477,31.0531,31.0617,59161.0
2018-12-06 13:20:00,36.09,36.13,36.05,36.07,61222.0,31.0617,31.0961,31.0272,31.0444,61222.0
2018-12-06 13:30:00,36.06,36.11,35.99,36.09,84916.0,31.0358,31.0789,30.9756,31.0617,84916.0
2018-12-06 13:40:00,36.09,36.22,36.09,36.21,74065.0,31.0617,31.1735,31.0617,31.1649,74065.0
2018-12-06 13:50:00,36.22,36.34,36.2,36.34,93889.0,31.1735,31.2768,31.1563,31.2768,93889.0
2018-12-06 14:00:00,36.33,36.39,36.32,36.34,206466.0,31.2682,31.3199,31.2596,31.2768,206466.0
2018-12-06 14:10:00,36.34,36.35,36.25,36.27,168001.0,31.2768,31.2854,31.1994,31.2166,168001.0
2018-12-06 14:20:00,36.27,36.48,36.27,36.47,452815.0,31.2166,31.3973,31.2166,31.3887,452815.0
2018-12-06 14:30:00,36.46,36.49,36.4,36.45,302771.0,31.3801,31.4059,31.3285,31.3715,302771.0
2018-12-06 14:40:00,36.46,36.51,36.35,36.41,252059.0,31.3801,31.4231,31.2854,31.3371,252059.0
2018-12-06 14:50:00,36.41,36.55,36.4,36.51,222431.0,31.3371,31.4576,31.3285,31.4231,222431.0
2018-12-06 15:00:00,36.51,36.56,36.43,36.51,308441.0,31.4231,31.4662,31.3543,31.4231,308441.0
2018-12-06 15:10:00,36.5,36.55,36.46,36.52,318120.0,31.4145,31.4576,31.3801,31.4317,318120.0
2018-12-06 15:20:00,36.52,36.59,36.47,36.54,277489.0,31.4317,31.492,31.3887,31.449,277489.0
2018-12-06 15:30:00,36.54,36.67,36.52,36.66,523088.0,31.449,31.5608,31.4317,31.5522,523088.0
2018-12-06 15:40:00,36.65,36.72,36.56,36.71,444217.0,31.5436,31.6039,31.4662,31.5953,444217.0
2018-12-06 15:50:00,36.7,36.85,36.68,36.85,731551.0,31.5867,31.7158,31.5695,31.7158,731551.0
2018-12-07 09:30:00,36.65,36.73,36.51,36.72,353915.0,31.5436,31.6125,31.4231,31.6039,353915.0
2018-12-07 09:40:00,36.72,36.85,36.71,36.82,197947.0,31.6039,31.7158,31.5953,31.69,197947.0
2018-12-07 09:50:00,36.81,36.94,36.79,36.83,367441.0,31.6813,31.7932,31.6641,31.6986,367441.0
2018-12-07 10:00:00,36.84,36.9,36.8,36.82,250945.0,31.7072,31.7588,31.6727,31.69,250945.0
2018-12-07 10:10:00,36.81,36.82,36.54,36.54,318784.0,31.6813,31.69,31.449,31.449,318784.0
2018-12-07 10:20:00,36.54,36.73,36.51,36.72,367223.0,31.449,31.6125,31.4231,31.6039,367223.0
2018-12-07 10:30:00,36.72,36.72,36.57,36.6,250265.0,31.6039,31.6039,31.4748,31.5006,250265.0
2018-12-07 10:40:00,36.6,36.73,36.58,36.68,203534.0,31.5006,31.6125,31.4834,31.5695,203534.0
2018-12-07 10:50:00,36.68,36.73,36.65,36.72,171133.0,31.5695,31.6125,31.5436,31.6039,171133.0
2018-12-07 11:00:00,36.72,36.75,36.57,36.64,225405.0,31.6039,31.6297,31.4748,31.535,225405.0
2018-12-07 11:10:00,36.64,36.66,36.55,36.59,239006.0,31.535,31.5522,31.4576,31.492,239006.0
2018-12-07 11:20:00,36.59,36.63,36.46,36.54,175384.0,31.492,31.5264,31.3801,31.449,175384.0
2018-12-07 11:30:00,36.53,36.59,36.48,36.52,156571.0,31.4404,31.492,31.3973,31.4317,156571.0
2018-12-07 11:40:00,36.54,36.63,36.48,36.61,116585.0,31.449,31.5264,31.3973,31.5092,116585.0
2018-12-07 11:50:00,36.61,36.62,36.45,36.45,271961.0,31.5092,31.5178,31.3715,31.3715,271961.0
2018-12-07 12:00:00,36.45,36.53,36.45,36.48,118268.0,31.3715,31.4404,31.3715,31.3973,118268.0
2018-12-07 12:10:00,36.48,36.56,36.47,36.5,165443.0,31.3973,31.4662,31.3887,31.4145,165443.0
2018-12-07 12:20:00,36.5,36.59,36.49,36.58,121516.0,31.4145,31.492,31.4059,31.4834,121516.0
2018-12-07 12:30:00,36.57,36.58,36.52,36.54,137759.0,31.4748,31.4834,31.4317,31.449,137759.0
2018-12-07 12:40:00,36.55,36.55,36.43,36.47,115783.0,31.4576,31.4576,31.3543,31.3887,115783.0
2018-12-07 12:50:00,36.48,36.65,36.47,36.62,145010.0,31.3973,31.5436,31.3887,31.5178,145010.0
2018-12-07 13:00:00,36.62,36.69,36.59,36.61,155377.0,31.5178,31.5781,31.492,31.5092,155377.0
2018-12-07 13:10:00,36.61,36.61,36.51,36.52,105266.0,31.5092,31.5092,31.4231,31.4317,105266.0
2018-12-07 13:20:00,36.52,36.56,36.49,36.53,105839.0,31.4317,31.4662,31.4059,31.4404,105839.0
2018-12-07 13:30:00,36.52,36.53,36.46,36.48,78850.0,31.4317,31.4404,31.3801,31.3973,78850.0
2018-12-07 13:40:00,36.48,36.55,36.47,36.49,133444.0,31.3973,31.4576,31.3887,31.4059,133444.0
2018-12-07 13:50:00,36.48,36.49,36.36,36.38,196388.0,31.3973,31.4059,31.294,31.3113,196388.0
2018-12-07 14:00:00,36.37,36.4,36.33,36.38,170537.0,31.3026,31.3285,31.2682,31.3113,170537.0
2018-12-07 14:10:00,36.38,36.43,36.3,36.42,129429.0,31.3113,31.3543,31.2424,31.3457,129429.0
2018-12-07 14:20:00,36.43,36.46,36.33,36.39,148621.0,31.3543,31.3801,31.2682,31.3199,148621.0
2018-12-07 14:30:00,36.39,36.41,36.22,36.23,162644.0,31.3199,31.3371,31.1735,31.1822,162644.0
2018-12-07 14:40:00,36.22,36.3,36.13,36.3,478514.0,31.1735,31.2424,31.0961,31.2424,478514.0
2018-12-07 14:50:00,36.3,36.34,36.22,36.26,328957.0,31.2424,31.2768,31.1735,31.208,328957.0
2018-12-07 15:00:00,36.26,36.33,36.19,36.32,433276.0,31.208,31.2682,31.1477,31.2596,433276.0
2018-12-07 15:10:00,36.33,36.37,36.27,36.3,344379.0,31.2682,31.3026,31.2166,31.2424,344379.0
2018-12-07 15:20:00,36.31,36.42,36.27,36.4,273239.0,31.251,31.3457,31.2166,31.3285,273239.0
2018-12-07 15:30:00,36.39,36.55,36.34,36.4,476073.0,31.3199,31.4576,31.2768,31.3285,476073.0
2018-12-07 15:40:00,36.39,36.46,36.32,36.38,434141.0,31.3199,31.3801,31.2596,31.3113,434141.0
2018-12-07 15:50:00,36.38,36.52,36.35,36.52,1112894.0,31.3113,31.4317,31.2854,31.4317,1112894.0
2018-12-10 09:30:00,36.31,36.83,36.31,36.8,658006.0,31.251,31.6986,31.251,31.6727,658006.0
2018-12-10 09:40:00,36.8,36.83,36.55,36.57,305820.0,31.6727,31.6986,31.4576,31.4748,305820.0
2018-12-10 09:50:00,36.56,36.64,36.4,36.56,396083.0,31.4662,31.535,31.3285,31.4662,396083.0
2018-12-10 10:00:00,36.55,36.68,36.5,36.53,763703.0,31.4576,31.5695,31.4145,31.4404,763703.0
2018-12-10 10:10:00,36.53,36.57,36.46,36.56,436819.0,31.4404,31.4748,31.3801,31.4662,436819.0
2018-12-10 10:20:00,36.55,36.57,36.29,36.33,329289.0,31.4576,31.4748,31.2338,31.2682,329289.0
2018-12-10 10:30:00,36.32,36.35,36.22,36.23,393890.0,31.2596,31.2854,31.1735,31.1822,393890.0
2018-12-10 10:40:00,36.22,36.38,36.19,36.35,311761.0,31.1735,31.3113,31.1477,31.2854,311761.0
2018-12-10 10:50:00,36.34,36.41,36.22,36.28,225772.0,31.2768,31.3371,31.1735,31.2252,225772.0
2018-12-10 11:00:00,36.28,36.29,36.09,36.16,297665.0,31.2252,31.2338,31.0617,31.1219,297665.0
2018-12-10 11:10:00,36.16,36.22,36.07,36.22,244549.0,31.1219,31.1735,31.0444,31.1735,244549.0
2018-12-10 11:20:00,36.2,36.32,36.15,36.28,244477.0,31.1563,31.2596,31.1133,31.2252,244477.0
2018-12-10 11:30:00,36.28,36.43,36.25,36.4,164900.0,31.2252,31.3543,31.1994,31.3285,164900.0
2018-12-10 11:40:00,36.39,36.5,36.36,36.41,179791.0,31.3199,31.4145,31.294,31.3371,179791.0
2018-12-10 11:50:00,36.41,36.44,36.26,36.27,129470.0,31.3371,31.3629,31.208,31.2166,129470.0
2018-12-10 12:00:00,36.27,36.37,36.24,36.35,193567.0,31.2166,31.3026,31.1908,31.2854,193567.0
2018-12-10 12:10:00,36.35,36.4,36.32,36.34,163792.0,31.2854,31.3285,31.2596,31.2768,163792.0
2018-12-10 12:20:00,36.33,36.37,36.31,36.32,162289.0,31.2682,31.3026,31.251,31.2596,162289.0
2018-12-10 12:30:00,36.32,36.51,36.3,36.48,122408.0,31.2596,31.4231,31.2424,31.3973,122408.0
2018-12-10 12:40:00,36.48,36.56,36.45,36.54,130485.0,31.3973,31.4662,31.3715,31.449,130485.0
2018-12-10 12:50:00,36.54,36.58,36.47,36.48,116395.0,31.449,31.4834,31.3887,31.3973,116395.0
2018-12-10 13:00:00,36.48,36.53,36.42,36.44,124938.0,31.3973,31.4404,31.3457,31.3629,124938.0
2018-12-10 13:10:00,36.44,36.53,36.4,36.44,112387.0,31.3629,31.4404,31.3285,31.3629,112387.0
2018-12-10 13:20:00,36.45,36.47,36.34,36.35,85402.0,31.3715,31.3887,31.2768,31.2854,85402.0
2018-12-10 13:30:00,36.36,36.55,36.35,36.53,156388.0,31.294,31.4576,31.2854,31.4404,156388.0
2018-12-10 13:40:00,36.53,36.57,36.49,36.55,180306.0,31.4404,31.4748,31.4059,31.4576,180306.0
2018-12-10 13:50:00,36.55,36.61,36.52,36.53,192863.0,31.4576,31.5092,31.4317,31.4404,192863.0
2018-12-10 14:00:00,36.53,36.61,36.5,36.58,264483.0,31.4404,31.5092,31.4145,31.4834,264483.0
2018-12-10 14:10:00,36.58,36.6,36.47,36.48,533574.0,31.4834,31.5006,31.3887,31.3973,533574.0
2018-12-10 14:20:00,36.48,36.51,36.41,36.46,175459.0,31.3973,31.4231,31.3371,31.3801,175459.0
2018-12-10 14:30:00,36.46,36.58,36.45,36.55,195379.0,31.3801,31.4834,31.3715,31.4576,195379.0
2018-12-10 14:40:00,36.55,36.58,36.52,36.57,244578.0,31.4576,31.4834,31.4317,31.4748,244578.0
2018-12-10 14:50:00,36.57,36.59,36.43,36.46,252027.0,31.4748,31.492,31.3543,31.3801,252027.0
2018-12-10 15:00:00,36.46,36.46,36.38,36.45,227885.0,31.3801,31.3801,31.3113,31.3715,227885.0
2018-12-10 15:10:00,36.45,36.45,36.38,36.42,276057.0,31.3715,31.3715,31.3113,31.3457,276057.0
2018-12-10 15:20:00,36.42,36.52,36.4,36.51,290389.0,31.3457,31.4317,31.3285,31.4231,290389.0
2018-12-10 15:30:00,36.51,36.61,36.51,36.58,497617.0,31.4231,31.5092,31.4231,31.4834,497617.0
2018-12-10 15:40:00,36.58,36.59,36.44,36.45,526217.0,31.4834,31.492,31.3629,31.3715,526217.0
2018-12-10 15:50:00,36.45,36.47,36.41,36.44,834433.0,31.3715,31.3887,31.3371,31.3629,834433.0
2018-12-11 09:30:00,37.24,37.35,37.16,37.21,504434.0,32.0514,32.1461,31.9826,32.0256,504434.0
2018-12-11 09:40:00,37.21,37.24,37.09,37.1,291458.0,32.0256,32.0514,31.9223,31.9309,291458.0
2018-12-11 09:50:00,37.1,37.18,37.05,37.14,199455.0,31.9309,31.9998,31.8879,31.9654,199455.0
2018-12-11 10:00:00,37.14,37.21,37.1,37.17,289481.0,31.9654,32.0256,31.9309,31.9912,289481.0
2018-12-11 10:10:00,37.17,37.17,37.02,37.07,145878.0,31.9912,31.9912,31.8621,31.9051,145878.0
2018-12-11 10:20:00,37.06,37.2,37.06,37.19,108012.0,31.8965,32.017,31.8965,32.0084,108012.0
2018-12-11 10:30:00,37.2,37.2,37.03,37.07,168145.0,32.017,32.017,31.8707,31.9051,168145.0
2018-12-11 10:40:00,37.07,37.08,36.95,36.99,202352.0,31.9051,31.9137,31.8018,31.8363,202352.0
2018-12-11 10:50:00,36.99,37.0,36.82,36.87,202001.0,31.8363,31.8449,31.69,31.733,202001.0
2018-12-11 11:00:00,36.87,36.87,36.78,36.86,155429.0,31.733,31.733,31.6555,31.7244,155429.0
2018-12-11 11:10:00,36.86,36.87,36.74,36.82,135235.0,31.7244,31.733,31.6211,31.69,135235.0
2018-12-11 11:20:00,36.82,36.85,36.77,36.81,116850.0,31.69,31.7158,31.6469,31.6813,116850.0
2018-12-11 11:30:00,36.82,36.84,36.73,36.79,137120.0,31.69,31.7072,31.6125,31.6641,137120.0
2018-12-11 11:40:00,36.79,36.79,36.69,36.76,120509.0,31.6641,31.6641,31.5781,31.6383,120509.0
2018-12-11 11:50:00,36.75,36.8,36.73,36.77,79936.0,31.6297,31.6727,31.6125,31.6469,79936.0
2018-12-11 12:00:00,36.77,36.78,36.64,36.69,141026.0,31.6469,31.6555,31.535,31.5781,141026.0
2018-12-11 12:10:00,36.69,36.7,36.61,36.65,112977.0,31.5781,31.5867,31.5092,31.5436,112977.0
2018-12-11 12:20:00,36.65,36.74,36.64,36.7,89109.0,31.5436,31.6211,31.535,31.5867,89109.0
2018-12-11 12:30:00,36.7,36.74,36.67,36.72,131849.0,31.5867,31.6211,31.5608,31.6039,131849.0
2018-12-11 12:40:00,36.72,36.78,36.71,36.76,113291.0,31.6039,31.6555,31.5953,31.6383,113291.0
2018-12-11 12:50:00,36.75,36.79,36.74,36.77,117322.0,31.6297,31.6641,31.6211,31.6469,117322.0
2018-12-11 13:00:00,36.76,36.77,36.69,36.72,104651.0,31.6383,31.6469,31.5781,31.6039,104651.0
2018-12-11 13:10:00,36.72,36.73,36.66,36.73,87876.0,31.6039,31.6125,31.5522,31.6125,87876.0
2018-12-11 13:20:00,36.74,36.76,36.67,36.68,154098.0,31.6211,31.6383,31.5608,31.5695,154098.0
2018-12-11 13:30:00,36.68,36.68,36.61,36.63,94363.0,31.5695,31.5695,31.5092,31.5264,94363.0
2018-12-11 13:40:00,36.63,36.63,36.46,36.48,202549.0,31.5264,31.5264,31.3801,31.3973,202549.0
2018-12-11 13:50:00,36.48,36.52,36.45,36.49,134065.0,31.3973,31.4317,31.3715,31.4059,134065.0
2018-12-11 14:00:00,36.49,36.53,36.34,36.35,341840.0,31.4059,31.4404,31.2768,31.2854,341840.0
2018-12-11 14:10:00,36.34,36.49,36.3,36.46,360952.0,31.2768,31.4059,31.2424,31.3801,360952.0
2018-12-11 14:20:00,36.47,36.62,36.44,36.61,122191.0,31.3887,31.5178,31.3629,31.5092,122191.0
2018-12-11 14:30:00,36.6,36.71,36.6,36.66,172343.0,31.5006,31.5953,31.5006,31.5522,172343.0
2018-12-11 14:40:00,36.66,36.76,36.62,36.67,175586.0,31.5522,31.6383,31.5178,31.5608,175586.0
2018-12-11 14:50:00,36.68,36.75,36.66,36.73,150878.0,31.5695,31.6297,31.5522,31.6125,150878.0
2018-12-11 15:00:00,36.73,36.75,36.62,36.7,149203.0,31.6125,31.6297,31.5178,31.5867,149203.0
2018-12-11 15:10:00,36.7,36.87,36.7,36.82,171811.0,31.5867,31.733,31.5867,31.69,171811.0
2018-12-11 15:20:00,36.82,36.83,36.78,36.78,97413.0,31.69,31.6986,31.6555,31.6555,97413.0
2018-12-11 15:30:00,36.77,36.86,36.73,36.74,185883.0,31.6469,31.7244,31.6125,31.6211,185883.0
2018-12-11 15:40:00,36.74,36.78,36.68,36.69,240916.0,31.6211,31.6555,31.5695,31.5781,240916.0
2018-12-11 15:50:00,36.69,36.71,36.61,36.69,643340.0,31.5781,31.5953,31.5092,31.5781,643340.0
2018-12-12 09:30:00,37.61,37.61,37.27,37.4,450260.0,32.3699,32.3699,32.0773,32.1891,450260.0
2018-12-12 09:40:00,37.39,37.43,37.31,37.38,219585.0,32.1805,32.215,32.1117,32.1719,219585.0
2018-12-12 09:50:00,37.39,37.47,37.34,37.46,120099.0,32.1805,32.2494,32.1375,32.2408,120099.0
2018-12-12 10:00:00,37.45,37.51,37.39,37.41,167767.0,32.2322,32.2838,32.1805,32.1977,167767.0
2018-12-12 10:10:00,37.41,37.54,37.39,37.52,207669.0,32.1977,32.3096,32.1805,32.2924,207669.0
2018-12-12 10:20:00,37.52,37.59,37.46,37.46,192695.0,32.2924,32.3527,32.2408,32.2408,192695.0
2018-12-12 10:30:00,37.46,37.53,37.38,37.39,104931.0,32.2408,32.301,32.1719,32.1805,104931.0
2018-12-12 10:40:00,37.38,37.56,37.37,37.56,150480.0,32.1719,32.3268,32.1633,32.3268,150480.0
2018-12-12 10:50:00,37.56,37.63,37.56,37.58,83525.0,32.3268,32.3871,32.3268,32.3441,83525.0
2018-12-12 11:00:00,37.59,37.62,37.54,37.59,103025.0,32.3527,32.3785,32.3096,32.3527,103025.0
2018-12-12 11:10:00,37.59,37.63,37.52,37.59,98540.0,32.3527,32.3871,32.2924,32.3527,98540.0
2018-12-12 11:20:00,37.59,37.61,37.51,37.53,73948.0,32.3527,32.3699,32.2838,32.301,73948.0
2018-12-12 11:30:00,37.53,37.56,37.42,37.46,104648.0,32.301,32.3268,32.2064,32.2408,104648.0
2018-12-12 11:40:00,37.46,37.57,37.45,37.57,86377.0,32.2408,32.3355,32.2322,32.3355,86377.0
2018-12-12 11:50:00,37.57,37.59,37.48,37.53,66563.0,32.3355,32.3527,32.258,32.301,66563.0
2018-12-12 12:00:00,37.54,37.64,37.54,37.59,69299.0,32.3096,32.3957,32.3096,32.3527,69299.0
2018-12-12 12:10:00,37.59,37.6,37.55,37.57,70236.0,32.3527,32.3613,32.3182,32.3355,70236.0
2018-12-12 12:20:00,37.56,37.62,37.54,37.62,46585.0,32.3268,32.3785,32.3096,32.3785,46585.0
2018-12-12 12:30:00,37.62,37.64,37.52,37.54,77479.0,32.3785,32.3957,32.2924,32.3096,77479.0
2018-12-12 12:40:00,37.54,37.62,37.53,37.61,45753.0,32.3096,32.3785,32.301,32.3699,45753.0
2018-12-12 12:50:00,37.61,37.69,37.61,37.68,44770.0,32.3699,32.4387,32.3699,32.4301,44770.0
2018-12-12 13:00:00,37.68,37.7,37.66,37.68,97981.0,32.4301,32.4473,32.4129,32.4301,97981.0
2018-12-12 13:10:00,37.68,37.7,37.64,37.65,45162.0,32.4301,32.4473,32.3957,32.4043,45162.0
2018-12-12 13:20:00,37.65,37.67,37.6,37.63,69638.0,32.4043,32.4215,32.3613,32.3871,69638.0
2018-12-12 13:30:00,37.62,37.63,37.52,37.56,123267.0,32.3785,32.3871,32.2924,32.3268,123267.0
2018-12-12 13:40:00,37.55,37.57,37.51,37.51,91695.0,32.3182,32.3355,32.2838,32.2838,91695.0
2018-12-12 13:50:00,37.52,37.54,37.47,37.5,88973.0,32.2924,32.3096,32.2494,32.2752,88973.0
2018-12-12 14:00:00,37.5,37.52,37.41,37.42,68900.0,32.2752,32.2924,32.1977,32.2064,68900.0
2018-12-12 14:10:00,37.43,37.5,37.38,37.49,76364.0,32.215,32.2752,32.1719,32.2666,76364.0
2018-12-12 14:20:00,37.49,37.51,37.4,37.42,143435.0,32.2666,32.2838,32.1891,32.2064,143435.0
2018-12-12 14:30:00,37.43,37.46,37.38,37.43,174708.0,32.215,32.2408,32.1719,32.215,174708.0
2018-12-12 14:40:00,37.44,37.45,37.36,37.37,107855.0,32.2236,32.2322,32.1547,32.1633,107855.0
2018-12-12 14:50:00,37.37,37.51,37.32,37.48,162611.0,32.1633,32.2838,32.1203,32.258,162611.0
2018-12-12 15:00:00,37.48,37.56,37.44,37.55,130242.0,32.258,32.3268,32.2236,32.3182,130242.0
2018-12-12 15:10:00,37.56,37.59,37.47,37.49,117338.0,32.3268,32.3527,32.2494,32.2666,117338.0
2018-12-12 15:20:00,37.49,37.52,37.44,37.46,149195.0,32.2666,32.2924,32.2236,32.2408,149195.0
2018-12-12 15:30:00,37.46,37.55,37.46,37.55,177595.0,32.2408,32.3182,32.2408,32.3182,177595.0
2018-12-12 15:40:00,37.55,37.58,37.48,37.48,273714.0,32.3182,32.3441,32.258,32.258,273714.0
2018-12-12 15:50:00,37.49,37.49,37.29,37.31,1325913.0,32.2666,32.2666,32.0945,32.1117,1325913.0
2018-12-13 09:30:00,37.49,37.64,37.43,37.57,356868.0,32.2666,32.3957,32.215,32.3355,356868.0
2018-12-13 09:40:00,37.58,37.66,37.45,37.47,245437.0,32.3441,32.4129,32.2322,32.2494,245437.0
2018-12-13 09:50:00,37.47,37.53,37.41,37.49,210706.0,32.2494,32.301,32.1977,32.2666,210706.0
2018-12-13 10:00:00,37.49,37.65,37.49,37.55,162024.0,32.2666,32.4043,32.2666,32.3182,162024.0
2018-12-13 10:10:00,37.55,37.59,37.47,37.49,154986.0,32.3182,32.3527,32.2494,32.2666,154986.0
2018-12-13 10:20:00,37.49,37.51,37.37,37.42,122800.0,32.2666,32.2838,32.1633,32.2064,122800.0
2018-12-13 10:30:00,37.42,37.45,37.35,37.37,81038.0,32.2064,32.2322,32.1461,32.1633,81038.0
2018-12-13 10:40:00,37.36,37.39,37.26,37.3,119405.0,32.1547,32.1805,32.0686,32.1031,119405.0
2018-12-13 10:50:00,37.29,37.35,37.21,37.31,105766.0,32.0945,32.1461,32.0256,32.1117,105766.0
2018-12-13 11:00:00,37.32,37.34,37.22,37.3,94404.0,32.1203,32.1375,32.0342,32.1031,94404.0
2018-12-13 11:10:00,37.3,37.3,37.2,37.26,82223.0,32.1031,32.1031,32.017,32.0686,82223.0
2018-12-13 11:20:00,37.26,37.37,37.24,37.34,76465.0,32.0686,32.1633,32.0514,32.1375,76465.0
2018-12-13 11:30:00,37.34,37.42,37.28,37.42,76899.0,32.1375,32.2064,32.0859,32.2064,76899.0
2018-12-13 11:40:00,37.41,37.47,37.36,37.44,105859.0,32.1977,32.2494,32.1547,32.2236,105859.0
2018-12-13 11:50:00,37.43,37.47,37.36,37.39,91317.0,32.215,32.2494,32.1547,32.1805,91317.0
2018-12-13 12:00:00,37.39,37.41,37.32,37.38,104672.0,32.1805,32.1977,32.1203,32.1719,104672.0
2018-12-13 12:10:00,37.38,37.44,37.31,37.36,75317.0,32.1719,32.2236,32.1117,32.1547,75317.0
2018-12-13 12:20:00,37.35,37.36,37.27,37.32,59618.0,32.1461,32.1547,32.0773,32.1203,59618.0
2018-12-13 12:30:00,37.32,37.41,37.32,37.38,67024.0,32.1203,32.1977,32.1203,32.1719,67024.0
2018-12-13 12:40:00,37.39,37.4,37.33,37.35,54160.0,32.1805,32.1891,32.1289,32.1461,54160.0
2018-12-13 12:50:00,37.36,37.38,37.3,37.33,45760.0,32.1547,32.1719,32.1031,32.1289,45760.0
2018-12-13 13:00:00,37.34,37.38,37.27,37.37,96078.0,32.1375,32.1719,32.0773,32.1633,96078.0
2018-12-13 13:10:00,37.37,37.42,37.32,37.35,136641.0,32.1633,32.2064,32.1203,32.1461,136641.0
2018-12-13 13:20:00,37.34,37.39,37.3,37.36,66110.0,32.1375,32.1805,32.1031,32.1547,66110.0
2018-12-13 13:30:00,37.37,37.47,37.36,37.46,139112.0,32.1633,32.2494,32.1547,32.2408,139112.0
2018-12-13 13:40:00,37.47,37.48,37.41,37.43,54266.0,32.2494,32.258,32.1977,32.215,54266.0
2018-12-13 13:50:00,37.42,37.43,37.34,37.37,91050.0,32.2064,32.215,32.1375,32.1633,91050.0
2018-12-13 14:00:00,37.38,37.39,37.24,37.24,105834.0,32.1719,32.1805,32.0514,32.0514,105834.0
2018-12-13 14:10:00,37.25,37.26,37.19,37.23,101356.0,32.06,32.0686,32.0084,32.0428,101356.0
2018-12-13 14:20:00,37.23,37.3,37.19,37.3,107820.0,32.0428,32.1031,32.0084,32.1031,107820.0
2018-12-13 14:30:00,37.29,37.31,37.22,37.26,143633.0,32.0945,32.1117,32.0342,32.0686,143633.0
2018-12-13 14:40:00,37.25,37.31,37.22,37.29,87013.0,32.06,32.1117,32.0342,32.0945,87013.0
2018-12-13 14:50:00,37.29,37.36,37.29,37.34,120605.0,32.0945,32.1547,32.0945,32.1375,120605.0
2018-12-13 15:00:00,37.34,37.36,37.27,37.28,133120.0,32.1375,32.1547,32.0773,32.0859,133120.0
2018-12-13 15:10:00,37.27,37.34,37.23,37.32,170104.0,32.0773,32.1375,32.0428,32.1203,170104.0
2018-12-13 15:20:00,37.32,37.38,37.32,37.33,104243.0,32.1203,32.1719,32.1203,32.1289,104243.0
2018-12-13 15:30:00,37.32,37.35,37.27,37.33,199538.0,32.1203,32.1461,32.0773,32.1289,199538.0
2018-12-13 15:40:00,37.33,37.44,37.32,37.39,261012.0,32.1289,32.2236,32.1203,32.1805,261012.0
2018-12-13 15:50:00,37.38,37.39,37.33,37.33,444956.0,32.1719,32.1805,32.1289,32.1289,444956.0
2018-12-14 09:30:00,36.8,36.82,36.67,36.73,433057.0,31.6727,31.69,31.5608,31.6125,433057.0
2018-12-14 09:40:00,36.73,36.92,36.71,36.89,365051.0,31.6125,31.776,31.5953,31.7502,365051.0
2018-12-14 09:50:00,36.89,36.94,36.79,36.92,146647.0,31.7502,31.7932,31.6641,31.776,146647.0
2018-12-14 10:00:00,36.91,37.01,36.91,37.0,162811.0,31.7674,31.8535,31.7674,31.8449,162811.0
2018-12-14 10:10:00,37.01,37.06,36.94,37.05,131402.0,31.8535,31.8965,31.7932,31.8879,131402.0
2018-12-14 10:20:00,37.05,37.06,36.91,36.91,133534.0,31.8879,31.8965,31.7674,31.7674,133534.0
2018-12-14 10:30:00,36.91,37.0,36.83,37.0,121827.0,31.7674,31.8449,31.6986,31.8449,121827.0
2018-12-14 10:40:00,36.99,37.05,36.96,37.02,87432.0,31.8363,31.8879,31.8104,31.8621,87432.0
2018-12-14 10:50:00,37.02,37.09,37.0,37.02,91900.0,31.8621,31.9223,31.8449,31.8621,91900.0
2018-12-14 11:00:00,37.02,37.1,37.0,37.03,79034.0,31.8621,31.9309,31.8449,31.8707,79034.0
2018-12-14 11:10:00,37.03,37.04,36.96,37.03,117569.0,31.8707,31.8793,31.8104,31.8707,117569.0
2018-12-14 11:20:00,37.03,37.05,36.95,37.02,186382.0,31.8707,31.8879,31.8018,31.8621,186382.0
2018-12-14 11:30:00,37.01,37.11,36.97,37.02,86524.0,31.8535,31.9395,31.8191,31.8621,86524.0
2018-12-14 11:40:00,37.02,37.05,36.97,36.99,136058.0,31.8621,31.8879,31.8191,31.8363,136058.0
2018-12-14 11:50:00,36.99,37.0,36.88,36.92,133834.0,31.8363,31.8449,31.7416,31.776,133834.0
2018-12-14 12:00:00,36.92,36.96,36.89,36.9,100735.0,31.776,31.8104,31.7502,31.7588,100735.0
2018-12-14 12:10:00,36.9,36.91,36.81,36.89,90496.0,31.7588,31.7674,31.6813,31.7502,90496.0
2018-12-14 12:20:00,36.89,36.91,36.87,36.9,58898.0,31.7502,31.7674,31.733,31.7588,58898.0
2018-12-14 12:30:00,36.9,36.98,36.9,36.91,57146.0,31.7588,31.8277,31.7588,31.7674,57146.0
2018-12-14 12:40:00,36.91,36.92,36.87,36.87,46392.0,31.7674,31.776,31.733,31.733,46392.0
2018-12-14 12:50:00,36.88,36.92,36.86,36.88,38738.0,31.7416,31.776,31.7244,31.7416,38738.0
2018-12-14 13:00:00,36.87,36.87,36.81,36.86,61714.0,31.733,31.733,31.6813,31.7244,61714.0
2018-12-14 13:10:00,36.85,36.89,36.83,36.84,69758.0,31.7158,31.7502,31.6986,31.7072,69758.0
2018-12-14 13:20:00,36.84,36.84,36.78,36.79,66292.0,31.7072,31.7072,31.6555,31.6641,66292.0
2018-12-14 13:30:00,36.78,36.82,36.74,36.76,89109.0,31.6555,31.69,31.6211,31.6383,89109.0
2018-12-14 13:40:00,36.76,36.81,36.74,36.75,67521.0,31.6383,31.6813,31.6211,31.6297,67521.0
2018-12-14 13:50:00,36.75,36.76,36.69,36.7,91567.0,31.6297,31.6383,31.5781,31.5867,91567.0
2018-12-14 14:00:00,36.7,36.74,36.67,36.7,91228.0,31.5867,31.6211,31.5608,31.5867,91228.0
2018-12-14 14:10:00,36.7,36.76,36.66,36.72,69230.0,31.5867,31.6383,31.5522,31.6039,69230.0
2018-12-14 14:20:00,36.72,36.75,36.68,36.72,75802.0,31.6039,31.6297,31.5695,31.6039,75802.0
2018-12-14 14:30:00,36.72,36.73,36.67,36.69,108048.0,31.6039,31.6125,31.5608,31.5781,108048.0
2018-12-14 14:40:00,36.69,36.72,36.62,36.64,96995.0,31.5781,31.6039,31.5178,31.535,96995.0
2018-12-14 14:50:00,36.65,36.76,36.61,36.75,115517.0,31.5436,31.6383,31.5092,31.6297,115517.0
2018-12-14 15:00:00,36.76,36.79,36.7,36.72,116943.0,31.6383,31.6641,31.5867,31.6039,116943.0
2018-12-14 15:10:00,36.72,36.82,36.71,36.77,117026.0,31.6039,31.69,31.5953,31.6469,117026.0
2018-12-14 15:20:00,36.77,36.77,36.7,36.73,196910.0,31.6469,31.6469,31.5867,31.6125,196910.0
2018-12-14 15:30:00,36.74,36.75,36.64,36.65,174454.0,31.6211,31.6297,31.535,31.5436,174454.0
2018-12-14 15:40:00,36.64,36.65,36.61,36.64,245563.0,31.535,31.5436,31.5092,31.535,245563.0
2018-12-14 15:50:00,36.65,36.69,36.53,36.53,553357.0,31.5436,31.5781,31.4404,31.4404,553357.0
2018-12-17 09:30:00,36.63,36.79,36.59,36.71,595459.0,31.5264,31.6641,31.492,31.5953,595459.0
2018-12-17 09:40:00,36.72,36.76,36.52,36.58,300627.0,31.6039,31.6383,31.4317,31.4834,300627.0
2018-12-17 09:50:00,36.58,36.63,36.5,36.6,260065.0,31.4834,31.5264,31.4145,31.5006,260065.0
2018-12-17 10:00:00,36.6,36.63,36.49,36.55,293916.0,31.5006,31.5264,31.4059,31.4576,293916.0
2018-12-17 10:10:00,36.55,36.66,36.49,36.59,515717.0,31.4576,31.5522,31.4059,31.492,515717.0
2018-12-17 10:20:00,36.59,36.75,36.56,36.7,276233.0,31.492,31.6297,31.4662,31.5867,276233.0
2018-12-17 10:30:00,36.7,36.74,36.53,36.54,176420.0,31.5867,31.6211,31.4404,31.449,176420.0
2018-12-17 10:40:00,36.54,36.72,36.52,36.66,267719.0,31.449,31.6039,31.4317,31.5522,267719.0
2018-12-17 10:50:00,36.67,36.76,36.65,36.75,162545.0,31.5608,31.6383,31.5436,31.6297,162545.0
2018-12-17 11:00:00,36.75,36.86,36.72,36.8,158078.0,31.6297,31.7244,31.6039,31.6727,158078.0
2018-12-17 11:10:00,36.8,36.83,36.74,36.76,236649.0,31.6727,31.6986,31.6211,31.6383,236649.0
2018-12-17 11:20:00,36.75,36.85,36.75,36.8,172826.0,31.6297,31.7158,31.6297,31.6727,172826.0
2018-12-17 11:30:00,36.79,36.83,36.76,36.83,76263.0,31.6641,31.6986,31.6383,31.6986,76263.0
2018-12-17 11:40:00,36.84,36.84,36.78,36.83,142938.0,31.7072,31.7072,31.6555,31.6986,142938.0
2018-12-17 11:50:00,36.84,36.92,36.81,36.9,80115.0,31.7072,31.776,31.6813,31.7588,80115.0
2018-12-17 12:00:00,36.91,36.94,36.82,36.83,127037.0,31.7674,31.7932,31.69,31.6986,127037.0
2018-12-17 12:10:00,36.82,36.83,36.75,36.77,126482.0,31.69,31.6986,31.6297,31.6469,126482.0
2018-12-17 12:20:00,36.78,36.81,36.73,36.78,130668.0,31.6555,31.6813,31.6125,31.6555,130668.0
2018-12-17 12:30:00,36.77,36.77,36.63,36.66,114528.0,31.6469,31.6469,31.5264,31.5522,114528.0
2018-12-17 12:40:00,36.66,36.67,36.58,36.6,61884.0,31.5522,31.5608,31.4834,31.5006,61884.0
2018-12-17 12:50:00,36.59,36.62,36.48,36.48,143847.0,31.492,31.5178,31.3973,31.3973,143847.0
2018-12-17 13:00:00,36.48,36.55,36.45,36.52,163685.0,31.3973,31.4576,31.3715,31.4317,163685.0
2018-12-17 13:10:00,36.51,36.53,36.46,36.46,61891.0,31.4231,31.4404,31.3801,31.3801,61891.0
2018-12-17 13:20:00,36.46,36.49,36.39,36.41,126133.0,31.3801,31.4059,31.3199,31.3371,126133.0
2018-12-17 13:30:00,36.41,36.46,36.36,36.43,270312.0,31.3371,31.3801,31.294,31.3543,270312.0
2018-12-17 13:40:00,36.42,36.48,36.38,36.4,119766.0,31.3457,31.3973,31.3113,31.3285,119766.0
2018-12-17 13:50:00,36.4,36.43,36.36,36.39,150250.0,31.3285,31.3543,31.294,31.3199,150250.0
2018-12-17 14:00:00,36.39,36.4,36.24,36.3,211345.0,31.3199,31.3285,31.1908,31.2424,211345.0
2018-12-17 14:10:00,36.3,36.37,36.28,36.34,120428.0,31.2424,31.3026,31.2252,31.2768,120428.0
2018-12-17 14:20:00,36.34,36.43,36.33,36.36,83828.0,31.2768,31.3543,31.2682,31.294,83828.0
2018-12-17 14:30:00,36.36,36.4,36.32,36.36,95800.0,31.294,31.3285,31.2596,31.294,95800.0
2018-12-17 14:40:00,36.36,36.48,36.34,36.35,203082.0,31.294,31.3973,31.2768,31.2854,203082.0
2018-12-17 14:50:00,36.36,36.38,36.25,36.33,140743.0,31.294,31.3113,31.1994,31.2682,140743.0
2018-12-17 15:00:00,36.33,36.35,36.23,36.24,183127.0,31.2682,31.2854,31.1822,31.1908,183127.0
2018-12-17 15:10:00,36.25,36.35,36.24,36.3,209267.0,31.1994,31.2854,31.1908,31.2424,209267.0
2018-12-17 15:20:00,36.3,36.31,36.15,36.21,330317.0,31.2424,31.251,31.1133,31.1649,330317.0
2018-12-17 15:30:00,36.21,36.25,36.17,36.23,435104.0,31.1649,31.1994,31.1305,31.1822,435104.0
2018-12-17 15:40:00,36.23,36.25,36.11,36.17,345321.0,31.1822,31.1994,31.0789,31.1305,345321.0
2018-12-17 15:50:00,36.17,36.32,36.16,36.24,884922.0,31.1305,31.2596,31.1219,31.1908,884922.0
2018-12-18 09:30:00,36.61,36.84,36.61,36.69,413819.0,31.5092,31.7072,31.5092,31.5781,413819.0
2018-12-18 09:40:00,36.69,36.9,36.66,36.89,229634.0,31.5781,31.7588,31.5522,31.7502,229634.0
2018-12-18 09:50:00,36.89,36.98,36.88,36.9,177623.0,31.7502,31.8277,31.7416,31.7588,177623.0
2018-12-18 10:00:00,36.91,36.95,36.82,36.85,158158.0,31.7674,31.8018,31.69,31.7158,158158.0
2018-12-18 10:10:00,36.85,36.95,36.84,36.91,249794.0,31.7158,31.8018,31.7072,31.7674,249794.0
2018-12-18 10:20:00,36.91,36.96,36.87,36.94,125586.0,31.7674,31.8104,31.733,31.7932,125586.0
2018-12-18 10:30:00,36.95,37.0,36.89,36.93,209214.0,31.8018,31.8449,31.7502,31.7846,209214.0
2018-12-18 10:40:00,36.93,36.94,36.74,36.74,171735.0,31.7846,31.7932,31.6211,31.6211,171735.0
2018-12-18 10:50:00,36.75,36.79,36.71,36.71,162946.0,31.6297,31.6641,31.5953,31.5953,162946.0
2018-12-18 11:00:00,36.72,36.76,36.66,36.69,134942.0,31.6039,31.6383,31.5522,31.5781,134942.0
2018-12-18 11:10:00,36.69,36.7,36.61,36.66,106741.0,31.5781,31.5867,31.5092,31.5522,106741.0
2018-12-18 11:20:00,36.66,36.73,36.64,36.72,165612.0,31.5522,31.6125,31.535,31.6039,165612.0
2018-12-18 11:30:00,36.72,36.84,36.71,36.83,76307.0,31.6039,31.7072,31.5953,31.6986,76307.0
2018-12-18 11:40:00,36.82,36.84,36.75,36.81,43562.0,31.69,31.7072,31.6297,31.6813,43562.0
2018-12-18 11:50:00,36.8,36.83,36.73,36.76,86770.0,31.6727,31.6986,31.6125,31.6383,86770.0
2018-12-18 12:00:00,36.76,36.88,36.76,36.82,155380.0,31.6383,31.7416,31.6383,31.69,155380.0
2018-12-18 12:10:00,36.83,36.91,36.83,36.91,77875.0,31.6986,31.7674,31.6986,31.7674,77875.0
2018-12-18 12:20:00,36.9,36.92,36.8,36.83,91721.0,31.7588,31.776,31.6727,31.6986,91721.0
2018-12-18 12:30:00,36.83,36.9,36.83,36.86,51710.0,31.6986,31.7588,31.6986,31.7244,51710.0
2018-12-18 12:40:00,36.86,36.88,36.81,36.84,59883.0,31.7244,31.7416,31.6813,31.7072,59883.0
2018-12-18 12:50:00,36.84,36.85,36.79,36.81,86514.0,31.7072,31.7158,31.6641,31.6813,86514.0
2018-12-18 13:00:00,36.81,36.88,36.79,36.88,42788.0,31.6813,31.7416,31.6641,31.7416,42788.0
2018-12-18 13:10:00,36.88,36.9,36.84,36.84,51373.0,31.7416,31.7588,31.7072,31.7072,51373.0
2018-12-18 13:20:00,36.84,36.88,36.81,36.82,48764.0,31.7072,31.7416,31.6813,31.69,48764.0
2018-12-18 13:30:00,36.83,36.83,36.75,36.76,41739.0,31.6986,31.6986,31.6297,31.6383,41739.0
2018-12-18 13:40:00,36.75,36.86,36.74,36.85,40580.0,31.6297,31.7244,31.6211,31.7158,40580.0
2018-12-18 13:50:00,36.86,36.86,36.71,36.74,106995.0,31.7244,31.7244,31.5953,31.6211,106995.0
2018-12-18 14:00:00,36.73,36.81,36.72,36.81,96932.0,31.6125,31.6813,31.6039,31.6813,96932.0
2018-12-18 14:10:00,36.8,36.82,36.71,36.74,100463.0,31.6727,31.69,31.5953,31.6211,100463.0
2018-12-18 14:20:00,36.74,36.81,36.73,36.78,72321.0,31.6211,31.6813,31.6125,31.6555,72321.0
2018-12-18 14:30:00,36.77,36.79,36.71,36.77,101869.0,31.6469,31.6641,31.5953,31.6469,101869.0
2018-12-18 14:40:00,36.77,36.8,36.66,36.73,237149.0,31.6469,31.6727,31.5522,31.6125,237149.0
2018-12-18 14:50:00,36.73,36.76,36.69,36.7,160447.0,31.6125,31.6383,31.5781,31.5867,160447.0
2018-12-18 15:00:00,36.7,36.76,36.62,36.67,261774.0,31.5867,31.6383,31.5178,31.5608,261774.0
2018-12-18 15:10:00,36.66,36.77,36.65,36.76,192668.0,31.5522,31.6469,31.5436,31.6383,192668.0
2018-12-18 15:20:00,36.75,36.78,36.68,36.72,172929.0,31.6297,31.6555,31.5695,31.6039,172929.0
2018-12-18 15:30:00,36.72,36.84,36.72,36.79,241399.0,31.6039,31.7072,31.6039,31.6641,241399.0
2018-12-18 15:40:00,36.78,36.92,36.77,36.89,335654.0,31.6555,31.776,31.6469,31.7502,335654.0
2018-12-18 15:50:00,36.89,36.9,36.76,36.78,664142.0,31.7502,31.7588,31.6383,31.6555,664142.0
2018-12-19 09:30:00,36.62,36.98,36.62,36.98,758983.0,31.5178,31.8277,31.5178,31.8277,758983.0
2018-12-19 09:40:00,36.98,37.03,36.9,37.01,238196.0,31.8277,31.8707,31.7588,31.8535,238196.0
2018-12-19 09:50:00,37.02,37.14,36.97,37.1,338971.0,31.8621,31.9654,31.8191,31.9309,338971.0
2018-12-19 10:00:00,37.11,37.2,37.1,37.2,226054.0,31.9395,32.017,31.9309,32.017,226054.0
2018-12-19 10:10:00,37.2,37.28,37.17,37.26,195722.0,32.017,32.0859,31.9912,32.0686,195722.0
2018-12-19 10:20:00,37.27,37.27,37.13,37.16,91930.0,32.0773,32.0773,31.9568,31.9826,91930.0
2018-12-19 10:30:00,37.16,37.22,37.1,37.12,115956.0,31.9826,32.0342,31.9309,31.9482,115956.0
2018-12-19 10:40:00,37.12,37.13,37.05,37.06,114654.0,31.9482,31.9568,31.8879,31.8965,114654.0
2018-12-19 10:50:00,37.06,37.14,37.05,37.09,56531.0,31.8965,31.9654,31.8879,31.9223,56531.0
2018-12-19 11:00:00,37.09,37.1,36.99,37.01,69126.0,31.9223,31.9309,31.8363,31.8535,69126.0
2018-12-19 11:10:00,37.02,37.02,36.93,36.95,99178.0,31.8621,31.8621,31.7846,31.8018,99178.0
2018-12-19 11:20:00,36.95,37.01,36.94,36.98,83305.0,31.8018,31.8535,31.7932,31.8277,83305.0
2018-12-19 11:30:00,36.98,36.99,36.92,36.95,66792.0,31.8277,31.8363,31.776,31.8018,66792.0
2018-12-19 11:40:00,36.95,37.03,36.93,37.02,87391.0,31.8018,31.8707,31.7846,31.8621,87391.0
2018-12-19 11:50:00,37.02,37.06,37.01,37.05,108133.0,31.8621,31.8965,31.8535,31.8879,108133.0
2018-12-19 12:00:00,37.05,37.17,37.03,37.16,124470.0,31.8879,31.9912,31.8707,31.9826,124470.0
2018-12-19 12:10:00,37.16,37.16,37.05,37.07,182347.0,31.9826,31.9826,31.8879,31.9051,182347.0
2018-12-19 12:20:00,37.08,37.1,37.04,37.1,40626.0,31.9137,31.9309,31.8793,31.9309,40626.0
2018-12-19 12:30:00,37.1,37.13,37.09,37.1,37105.0,31.9309,31.9568,31.9223,31.9309,37105.0
2018-12-19 12:40:00,37.09,37.11,37.08,37.11,34066.0,31.9223,31.9395,31.9137,31.9395,34066.0
2018-12-19 12:50:00,37.11,37.16,37.1,37.13,131763.0,31.9395,31.9826,31.9309,31.9568,131763.0
2018-12-19 13:00:00,37.14,37.14,37.08,37.08,100342.0,31.9654,31.9654,31.9137,31.9137,100342.0
2018-12-19 13:10:00,37.09,37.18,37.08,37.18,116477.0,31.9223,31.9998,31.9137,31.9998,116477.0
2018-12-19 13:20:00,37.17,37.2,37.1,37.14,126964.0,31.9912,32.017,31.9309,31.9654,126964.0
2018-12-19 13:30:00,37.14,37.17,37.1,37.11,68802.0,31.9654,31.9912,31.9309,31.9395,68802.0
2018-12-19 13:40:00,37.11,37.14,37.08,37.08,92814.0,31.9395,31.9654,31.9137,31.9137,92814.0
2018-12-19 13:50:00,37.09,37.16,37.05,37.15,139237.0,31.9223,31.9826,31.8879,31.974,139237.0
2018-12-19 14:00:00,37.16,37.18,36.76,36.83,334451.0,31.9826,31.9998,31.6383,31.6986,334451.0
2018-12-19 14:10:00,36.84,36.93,36.7,36.9,377811.0,31.7072,31.7846,31.5867,31.7588,377811.0
2018-12-19 14:20:00,36.89,36.98,36.82,36.95,193285.0,31.7502,31.8277,31.69,31.8018,193285.0
2018-12-19 14:30:00,36.94,37.06,36.89,36.99,221471.0,31.7932,31.8965,31.7502,31.8363,221471.0
2018-12-19 14:40:00,36.98,36.98,36.67,36.8,567949.0,31.8277,31.8277,31.5608,31.6727,567949.0
2018-12-19 14:50:00,36.79,36.79,36.49,36.56,615952.0,31.6641,31.6641,31.4059,31.4662,615952.0
2018-12-19 15:00:00,36.56,36.56,36.23,36.42,764757.0,31.4662,31.4662,31.1822,31.3457,764757.0
2018-12-19 15:10:00,36.42,36.55,36.3,36.38,435886.0,31.3457,31.4576,31.2424,31.3113,435886.0
2018-12-19 15:20:00,36.38,36.45,36.22,36.22,484934.0,31.3113,31.3715,31.1735,31.1735,484934.0
2018-12-19 15:30:00,36.23,36.36,36.14,36.17,561781.0,31.1822,31.294,31.1047,31.1305,561781.0
2018-12-19 15:40:00,36.17,36.23,36.1,36.2,854071.0,31.1305,31.1822,31.0703,31.1563,854071.0
2018-12-19 15:50:00,36.2,36.31,36.18,36.23,1254262.0,31.1563,31.251,31.1391,31.1822,1254262.0
2018-12-20 09:30:00,36.41,36.75,36.34,36.69,535567.0,31.3371,31.6297,31.2768,31.5781,535567.0
2018-12-20 09:40:00,36.67,36.68,36.42,36.46,403128.0,31.5608,31.5695,31.3457,31.3801,403128.0
2018-12-20 09:50:00,36.46,36.5,36.26,36.45,532617.0,31.3801,31.4145,31.208,31.3715,532617.0
2018-12-20 10:00:00,36.45,36.53,36.41,36.53,329121.0,31.3715,31.4404,31.3371,31.4404,329121.0
2018-12-20 10:10:00,36.52,36.53,36.35,36.35,274377.0,31.4317,31.4404,31.2854,31.2854,274377.0
2018-12-20 10:20:00,36.35,36.47,36.33,36.41,204656.0,31.2854,31.3887,31.2682,31.3371,204656.0
2018-12-20 10:30:00,36.41,36.48,36.26,36.36,254943.0,31.3371,31.3973,31.208,31.294,254943.0
2018-12-20 10:40:00,36.35,36.47,36.33,36.35,125251.0,31.2854,31.3887,31.2682,31.2854,125251.0
2018-12-20 10:50:00,36.34,36.36,36.25,36.33,173902.0,31.2768,31.294,31.1994,31.2682,173902.0
2018-12-20 11:00:00,36.33,36.34,36.23,36.28,298414.0,31.2682,31.2768,31.1822,31.2252,298414.0
2018-12-20 11:10:00,36.28,36.31,36.19,36.2,215436.0,31.2252,31.251,31.1477,31.1563,215436.0
2018-12-20 11:20:00,36.2,36.2,36.08,36.15,278761.0,31.1563,31.1563,31.0531,31.1133,278761.0
2018-12-20 11:30:00,36.15,36.18,36.07,36.11,219666.0,31.1133,31.1391,31.0444,31.0789,219666.0
2018-12-20 11:40:00,36.12,36.13,35.9,35.9,257330.0,31.0875,31.0961,30.8981,30.8981,257330.0
2018-12-20 11:50:00,35.91,36.06,35.79,35.94,547168.0,30.9067,31.0358,30.8035,30.9326,547168.0
2018-12-20 12:00:00,35.95,36.0,35.88,35.97,267701.0,30.9412,30.9842,30.8809,30.9584,267701.0
2018-12-20 12:10:00,35.97,36.0,35.8,35.93,483059.0,30.9584,30.9842,30.8121,30.924,483059.0
2018-12-20 12:20:00,35.92,36.03,35.9,36.02,193392.0,30.9153,31.01,30.8981,31.0014,193392.0
2018-12-20 12:30:00,36.02,36.04,35.95,35.97,184798.0,31.0014,31.0186,30.9412,30.9584,184798.0
2018-12-20 12:40:00,35.96,35.99,35.88,35.95,158689.0,30.9498,30.9756,30.8809,30.9412,158689.0
2018-12-20 12:50:00,35.95,36.01,35.88,35.94,230911.0,30.9412,30.9928,30.8809,30.9326,230911.0
2018-12-20 13:00:00,35.95,35.95,35.83,35.86,180502.0,30.9412,30.9412,30.8379,30.8637,180502.0
2018-12-20 13:10:00,35.85,35.89,35.8,35.86,221613.0,30.8551,30.8895,30.8121,30.8637,221613.0
2018-12-20 13:20:00,35.87,35.92,35.79,35.86,143275.0,30.8723,30.9153,30.8035,30.8637,143275.0
2018-12-20 13:30:00,35.85,35.92,35.74,35.91,213322.0,30.8551,30.9153,30.7604,30.9067,213322.0
2018-12-20 13:40:00,35.91,35.95,35.8,35.9,140510.0,30.9067,30.9412,30.8121,30.8981,140510.0
2018-12-20 13:50:00,35.9,35.91,35.83,35.85,133742.0,30.8981,30.9067,30.8379,30.8551,133742.0
2018-12-20 14:00:00,35.85,35.88,35.69,35.73,313948.0,30.8551,30.8809,30.7174,30.7518,313948.0
2018-12-20 14:10:00,35.73,35.74,35.54,35.6,303206.0,30.7518,30.7604,30.5883,30.6399,303206.0
2018-12-20 14:20:00,35.6,35.88,35.6,35.87,212795.0,30.6399,30.8809,30.6399,30.8723,212795.0
2018-12-20 14:30:00,35.87,36.01,35.85,35.9,220820.0,30.8723,30.9928,30.8551,30.8981,220820.0
2018-12-20 14:40:00,35.9,36.11,35.9,36.09,336924.0,30.8981,31.0789,30.8981,31.0617,336924.0
2018-12-20 14:50:00,36.08,36.09,35.9,35.94,240170.0,31.0531,31.0617,30.8981,30.9326,240170.0
2018-12-20 15:00:00,35.95,35.95,35.78,35.89,240372.0,30.9412,30.9412,30.7949,30.8895,240372.0
2018-12-20 15:10:00,35.89,35.98,35.85,35.88,252325.0,30.8895,30.967,30.8551,30.8809,252325.0
2018-12-20 15:20:00,35.88,36.11,35.87,35.92,459904.0,30.8809,31.0789,30.8723,30.9153,459904.0
2018-12-20 15:30:00,35.92,36.04,35.91,36.04,356426.0,30.9153,31.0186,30.9067,31.0186,356426.0
2018-12-20 15:40:00,36.03,36.06,35.83,35.88,524641.0,31.01,31.0358,30.8379,30.8809,524641.0
2018-12-20 15:50:00,35.87,35.88,35.82,35.88,767903.0,30.8723,30.8809,30.8293,30.8809,767903.0
2018-12-21 09:30:00,36.64,36.78,36.55,36.75,802525.0,31.535,31.6555,31.4576,31.6297,802525.0
2018-12-21 09:40:00,36.75,36.79,36.66,36.69,312453.0,31.6297,31.6641,31.5522,31.5781,312453.0
2018-12-21 09:50:00,36.69,36.74,36.64,36.74,191410.0,31.5781,31.6211,31.535,31.6211,191410.0
2018-12-21 10:00:00,36.73,36.75,36.57,36.61,295673.0,31.6125,31.6297,31.4748,31.5092,295673.0
2018-12-21 10:10:00,36.6,36.93,36.6,36.86,521793.0,31.5006,31.7846,31.5006,31.7244,521793.0
2018-12-21 10:20:00,36.86,36.89,36.75,36.83,270845.0,31.7244,31.7502,31.6297,31.6986,270845.0
2018-12-21 10:30:00,36.83,36.87,36.76,36.76,341888.0,31.6986,31.733,31.6383,31.6383,341888.0
2018-12-21 10:40:00,36.76,36.83,36.72,36.72,207310.0,31.6383,31.6986,31.6039,31.6039,207310.0
2018-12-21 10:50:00,36.72,36.75,36.62,36.62,199736.0,31.6039,31.6297,31.5178,31.5178,199736.0
2018-12-21 11:00:00,36.62,36.67,36.5,36.52,195679.0,31.5178,31.5608,31.4145,31.4317,195679.0
2018-12-21 11:10:00,36.52,36.69,36.52,36.66,160634.0,31.4317,31.5781,31.4317,31.5522,160634.0
2018-12-21 11:20:00,36.66,36.72,36.61,36.68,252364.0,31.5522,31.6039,31.5092,31.5695,252364.0
2018-12-21 11:30:00,36.68,36.73,36.64,36.66,128032.0,31.5695,31.6125,31.535,31.5522,128032.0
2018-12-21 11:40:00,36.65,36.66,36.54,36.55,174490.0,31.5436,31.5522,31.449,31.4576,174490.0
2018-12-21 11:50:00,36.55,36.64,36.55,36.59,174927.0,31.4576,31.535,31.4576,31.492,174927.0
2018-12-21 12:00:00,36.59,36.6,36.44,36.47,331671.0,31.492,31.5006,31.3629,31.3887,331671.0
2018-12-21 12:10:00,36.48,36.49,36.38,36.42,242135.0,31.3973,31.4059,31.3113,31.3457,242135.0
2018-12-21 12:20:00,36.43,36.43,36.29,36.3,473244.0,31.3543,31.3543,31.2338,31.2424,473244.0
2018-12-21 12:30:00,36.3,36.44,36.24,36.43,411831.0,31.2424,31.3629,31.1908,31.3543,411831.0
2018-12-21 12:40:00,36.43,36.52,36.41,36.44,193120.0,31.3543,31.4317,31.3371,31.3629,193120.0
2018-12-21 12:50:00,36.44,36.44,36.32,36.36,252750.0,31.3629,31.3629,31.2596,31.294,252750.0
2018-12-21 13:00:00,36.37,36.43,36.25,36.27,354000.0,31.3026,31.3543,31.1994,31.2166,354000.0
2018-12-21 13:10:00,36.27,36.32,36.2,36.23,262506.0,31.2166,31.2596,31.1563,31.1822,262506.0
2018-12-21 13:20:00,36.23,36.34,36.21,36.27,205625.0,31.1822,31.2768,31.1649,31.2166,205625.0
2018-12-21 13:30:00,36.26,36.33,36.23,36.28,217947.0,31.208,31.2682,31.1822,31.2252,217947.0
2018-12-21 13:40:00,36.29,36.38,36.24,36.26,125415.0,31.2338,31.3113,31.1908,31.208,125415.0
2018-12-21 13:50:00,36.26,36.31,36.2,36.26,115426.0,31.208,31.251,31.1563,31.208,115426.0
2018-12-21 14:00:00,36.25,36.28,36.13,36.13,145858.0,31.1994,31.2252,31.0961,31.0961,145858.0
2018-12-21 14:10:00,36.13,36.23,36.06,36.2,276593.0,31.0961,31.1822,31.0358,31.1563,276593.0
2018-12-21 14:20:00,36.2,36.24,36.13,36.16,316744.0,31.1563,31.1908,31.0961,31.1219,316744.0
2018-12-21 14:30:00,36.16,36.22,36.1,36.18,206706.0,31.1219,31.1735,31.0703,31.1391,206706.0
2018-12-21 14:40:00,36.18,36.19,36.0,36.06,321138.0,31.1391,31.1477,30.9842,31.0358,321138.0
2018-12-21 14:50:00,36.06,36.15,36.01,36.07,377091.0,31.0358,31.1133,30.9928,31.0444,377091.0
2018-12-21 15:00:00,36.06,36.14,36.05,36.09,253156.0,31.0358,31.1047,31.0272,31.0617,253156.0
2018-12-21 15:10:00,36.1,36.1,35.91,35.93,405984.0,31.0703,31.0703,30.9067,30.924,405984.0
2018-12-21 15:20:00,35.93,36.01,35.89,35.89,467234.0,30.924,30.9928,30.8895,30.8895,467234.0
2018-12-21 15:30:00,35.9,35.93,35.73,35.73,746244.0,30.8981,30.924,30.7518,30.7518,746244.0
2018-12-21 15:40:00,35.73,35.91,35.7,35.85,1120903.0,30.7518,30.9067,30.726,30.8551,1120903.0
2018-12-21 15:50:00,35.84,35.87,35.65,35.72,2226722.0,30.8465,30.8723,30.683,30.7432,2226722.0
2018-12-24 09:30:00,35.6,35.89,35.54,35.74,291096.0,30.6399,30.8895,30.5883,30.7604,291096.0
2018-12-24 09:40:00,35.74,35.76,35.57,35.63,453054.0,30.7604,30.7776,30.6141,30.6658,453054.0
2018-12-24 09:50:00,35.63,35.69,35.52,35.67,319493.0,30.6658,30.7174,30.5711,30.7002,319493.0
2018-12-24 10:00:00,35.67,35.69,35.53,35.61,238118.0,30.7002,30.7174,30.5797,30.6485,238118.0
2018-12-24 10:10:00,35.6,35.73,35.6,35.7,193144.0,30.6399,30.7518,30.6399,30.726,193144.0
2018-12-24 10:20:00,35.71,35.72,35.62,35.65,163588.0,30.7346,30.7432,30.6571,30.683,163588.0
2018-12-24 10:30:00,35.65,35.76,35.61,35.76,157206.0,30.683,30.7776,30.6485,30.7776,157206.0
2018-12-24 10:40:00,35.76,35.87,35.75,35.83,261413.0,30.7776,30.8723,30.769,30.8379,261413.0
2018-12-24 10:50:00,35.83,35.83,35.67,35.73,143449.0,30.8379,30.8379,30.7002,30.7518,143449.0
2018-12-24 11:00:00,35.73,35.8,35.64,35.7,220148.0,30.7518,30.8121,30.6744,30.726,220148.0
2018-12-24 11:10:00,35.7,35.73,35.6,35.65,165489.0,30.726,30.7518,30.6399,30.683,165489.0
2018-12-24 11:20:00,35.65,35.68,35.54,35.57,192732.0,30.683,30.7088,30.5883,30.6141,192732.0
2018-12-24 11:30:00,35.57,35.65,35.56,35.6,149218.0,30.6141,30.683,30.6055,30.6399,149218.0
2018-12-24 11:40:00,35.6,35.69,35.54,35.54,363768.0,30.6399,30.7174,30.5883,30.5883,363768.0
2018-12-24 11:50:00,35.54,35.59,35.48,35.57,233032.0,30.5883,30.6313,30.5366,30.6141,233032.0
2018-12-24 12:00:00,35.57,35.7,35.55,35.55,205899.0,30.6141,30.726,30.5969,30.5969,205899.0
2018-12-24 12:10:00,35.56,35.58,35.5,35.52,231875.0,30.6055,30.6227,30.5539,30.5711,231875.0
2018-12-24 12:20:00,35.52,35.59,35.48,35.53,235094.0,30.5711,30.6313,30.5366,30.5797,235094.0
2018-12-24 12:30:00,35.53,35.58,35.47,35.5,220984.0,30.5797,30.6227,30.528,30.5539,220984.0
2018-12-24 12:40:00,35.49,35.54,35.44,35.45,366372.0,30.5453,30.5883,30.5022,30.5108,366372.0
2018-12-24 12:50:00,35.45,35.46,35.27,35.29,860534.0,30.5108,30.5194,30.3559,30.3731,860534.0
2018-12-26 09:30:00,35.33,35.9,35.33,35.85,410998.0,30.4075,30.8981,30.4075,30.8551,410998.0
2018-12-26 09:40:00,35.85,35.91,35.78,35.88,249205.0,30.8551,30.9067,30.7949,30.8809,249205.0
2018-12-26 09:50:00,35.88,35.88,35.71,35.72,193329.0,30.8809,30.8809,30.7346,30.7432,193329.0
2018-12-26 10:00:00,35.71,35.79,35.68,35.76,225569.0,30.7346,30.8035,30.7088,30.7776,225569.0
2018-12-26 10:10:00,35.75,35.78,35.69,35.73,269692.0,30.769,30.7949,30.7174,30.7518,269692.0
2018-12-26 10:20:00,35.72,35.86,35.69,35.7,342933.0,30.7432,30.8637,30.7174,30.726,342933.0
2018-12-26 10:30:00,35.71,35.79,35.61,35.65,254887.0,30.7346,30.8035,30.6485,30.683,254887.0
2018-12-26 10:40:00,35.66,35.73,35.63,35.72,179981.0,30.6916,30.7518,30.6658,30.7432,179981.0
2018-12-26 10:50:00,35.73,35.78,35.58,35.62,224631.0,30.7518,30.7949,30.6227,30.6571,224631.0
2018-12-26 11:00:00,35.63,35.78,35.61,35.78,219102.0,30.6658,30.7949,30.6485,30.7949,219102.0
2018-12-26 11:10:00,35.77,35.84,35.75,35.81,191779.0,30.7862,30.8465,30.769,30.8207,191779.0
2018-12-26 11:20:00,35.82,35.83,35.74,35.8,130430.0,30.8293,30.8379,30.7604,30.8121,130430.0
2018-12-26 11:30:00,35.8,35.87,35.8,35.86,139915.0,30.8121,30.8723,30.8121,30.8637,139915.0
2018-12-26 11:40:00,35.85,35.94,35.84,35.91,161286.0,30.8551,30.9326,30.8465,30.9067,161286.0
2018-12-26 11:50:00,35.91,36.03,35.85,36.03,107035.0,30.9067,31.01,30.8551,31.01,107035.0
2018-12-26 12:00:00,36.03,36.09,36.0,36.07,164061.0,31.01,31.0617,30.9842,31.0444,164061.0
2018-12-26 12:10:00,36.07,36.14,36.01,36.04,333735.0,31.0444,31.1047,30.9928,31.0186,333735.0
2018-12-26 12:20:00,36.05,36.13,36.01,36.02,280235.0,31.0272,31.0961,30.9928,31.0014,280235.0
2018-12-26 12:30:00,36.03,36.12,36.0,36.09,149576.0,31.01,31.0875,30.9842,31.0617,149576.0
2018-12-26 12:40:00,36.1,36.15,36.05,36.09,153492.0,31.0703,31.1133,31.0272,31.0617,153492.0
2018-12-26 12:50:00,36.1,36.21,36.09,36.17,141554.0,31.0703,31.1649,31.0617,31.1305,141554.0
2018-12-26 13:00:00,36.17,36.2,36.04,36.08,116082.0,31.1305,31.1563,31.0186,31.0531,116082.0
2018-12-26 13:10:00,36.08,36.09,36.0,36.04,112517.0,31.0531,31.0617,30.9842,31.0186,112517.0
2018-12-26 13:20:00,36.04,36.11,36.03,36.08,113885.0,31.0186,31.0789,31.01,31.0531,113885.0
2018-12-26 13:30:00,36.08,36.11,36.05,36.11,103679.0,31.0531,31.0789,31.0272,31.0789,103679.0
2018-12-26 13:40:00,36.11,36.21,36.11,36.19,171308.0,31.0789,31.1649,31.0789,31.1477,171308.0
2018-12-26 13:50:00,36.19,36.29,36.18,36.29,126894.0,31.1477,31.2338,31.1391,31.2338,126894.0
2018-12-26 14:00:00,36.29,36.29,36.19,36.23,147537.0,31.2338,31.2338,31.1477,31.1822,147537.0
2018-12-26 14:10:00,36.23,36.26,36.15,36.17,179151.0,31.1822,31.208,31.1133,31.1305,179151.0
2018-12-26 14:20:00,36.16,36.2,36.13,36.16,125456.0,31.1219,31.1563,31.0961,31.1219,125456.0
2018-12-26 14:30:00,36.17,36.25,36.16,36.23,144296.0,31.1305,31.1994,31.1219,31.1822,144296.0
2018-12-26 14:40:00,36.24,36.25,36.18,36.2,159476.0,31.1908,31.1994,31.1391,31.1563,159476.0
2018-12-26 14:50:00,36.2,36.28,36.19,36.28,237847.0,31.1563,31.2252,31.1477,31.2252,237847.0
2018-12-26 15:00:00,36.27,36.33,36.21,36.32,221600.0,31.2166,31.2682,31.1649,31.2596,221600.0
2018-12-26 15:10:00,36.32,36.4,36.3,36.37,220192.0,31.2596,31.3285,31.2424,31.3026,220192.0
2018-12-26 15:20:00,36.37,36.44,36.35,36.42,272848.0,31.3026,31.3629,31.2854,31.3457,272848.0
2018-12-26 15:30:00,36.42,36.49,36.42,36.47,339375.0,31.3457,31.4059,31.3457,31.3887,339375.0
2018-12-26 15:40:00,36.46,36.65,36.46,36.56,495733.0,31.3801,31.5436,31.3801,31.4662,495733.0
2018-12-26 15:50:00,36.56,36.77,36.55,36.76,946210.0,31.4662,31.6469,31.4576,31.6383,946210.0
2018-12-27 09:30:00,36.2,36.65,36.15,36.53,307388.0,31.1563,31.5436,31.1133,31.4404,307388.0
2018-12-27 09:40:00,36.53,36.59,36.4,36.42,202733.0,31.4404,31.492,31.3285,31.3457,202733.0
2018-12-27 09:50:00,36.42,36.5,36.38,36.49,127200.0,31.3457,31.4145,31.3113,31.4059,127200.0
2018-12-27 10:00:00,36.48,36.51,36.27,36.28,148988.0,31.3973,31.4231,31.2166,31.2252,148988.0
2018-12-27 10:10:00,36.28,36.37,36.22,36.23,160103.0,31.2252,31.3026,31.1735,31.1822,160103.0
2018-12-27 10:20:00,36.23,36.29,36.15,36.16,280775.0,31.1822,31.2338,31.1133,31.1219,280775.0
2018-12-27 10:30:00,36.16,36.26,36.12,36.21,152556.0,31.1219,31.208,31.0875,31.1649,152556.0
2018-12-27 10:40:00,36.21,36.39,36.2,36.37,240619.0,31.1649,31.3199,31.1563,31.3026,240619.0
2018-12-27 10:50:00,36.37,36.37,36.23,36.23,244689.0,31.3026,31.3026,31.1822,31.1822,244689.0
2018-12-27 11:00:00,36.23,36.28,36.17,36.24,198945.0,31.1822,31.2252,31.1305,31.1908,198945.0
2018-12-27 11:10:00,36.25,36.35,36.24,36.33,136028.0,31.1994,31.2854,31.1908,31.2682,136028.0
2018-12-27 11:20:00,36.32,36.4,36.3,36.4,145929.0,31.2596,31.3285,31.2424,31.3285,145929.0
2018-12-27 11:30:00,36.4,36.46,36.37,36.4,169546.0,31.3285,31.3801,31.3026,31.3285,169546.0
2018-12-27 11:40:00,36.39,36.39,36.25,36.25,132589.0,31.3199,31.3199,31.1994,31.1994,132589.0
2018-12-27 11:50:00,36.24,36.33,36.24,36.29,90928.0,31.1908,31.2682,31.1908,31.2338,90928.0
2018-12-27 12:00:00,36.28,36.29,36.18,36.19,122824.0,31.2252,31.2338,31.1391,31.1477,122824.0
2018-12-27 12:10:00,36.2,36.26,36.17,36.23,85922.0,31.1563,31.208,31.1305,31.1822,85922.0
2018-12-27 12:20:00,36.23,36.27,36.14,36.2,170453.0,31.1822,31.2166,31.1047,31.1563,170453.0
2018-12-27 12:30:00,36.2,36.22,36.13,36.19,104235.0,31.1563,31.1735,31.0961,31.1477,104235.0
2018-12-27 12:40:00,36.18,36.21,36.13,36.17,116374.0,31.1391,31.1649,31.0961,31.1305,116374.0
2018-12-27 12:50:00,36.17,36.22,36.13,36.22,123530.0,31.1305,31.1735,31.0961,31.1735,123530.0
2018-12-27 13:00:00,36.21,36.22,36.15,36.2,85737.0,31.1649,31.1735,31.1133,31.1563,85737.0
2018-12-27 13:10:00,36.19,36.22,36.17,36.18,118131.0,31.1477,31.1735,31.1305,31.1391,118131.0
2018-12-27 13:20:00,36.18,36.24,36.16,36.18,116211.0,31.1391,31.1908,31.1219,31.1391,116211.0
2018-12-27 13:30:00,36.19,36.22,36.13,36.14,109507.0,31.1477,31.1735,31.0961,31.1047,109507.0
2018-12-27 13:40:00,36.13,36.15,36.02,36.02,126606.0,31.0961,31.1133,31.0014,31.0014,126606.0
2018-12-27 13:50:00,36.02,36.07,36.01,36.05,179275.0,31.0014,31.0444,30.9928,31.0272,179275.0
2018-12-27 14:00:00,36.05,36.09,36.0,36.03,190603.0,31.0272,31.0617,30.9842,31.01,190603.0
2018-12-27 14:10:00,36.03,36.05,35.96,35.98,169783.0,31.01,31.0272,30.9498,30.967,169783.0
2018-12-27 14:20:00,35.97,36.06,35.95,36.05,119131.0,30.9584,31.0358,30.9412,31.0272,119131.0
2018-12-27 14:30:00,36.04,36.07,36.01,36.04,152575.0,31.0186,31.0444,30.9928,31.0186,152575.0
2018-12-27 14:40:00,36.05,36.2,36.05,36.15,189308.0,31.0272,31.1563,31.0272,31.1133,189308.0
2018-12-27 14:50:00,36.15,36.27,36.12,36.27,193843.0,31.1133,31.2166,31.0875,31.2166,193843.0
2018-12-27 15:00:00,36.28,36.28,36.16,36.23,190031.0,31.2252,31.2252,31.1219,31.1822,190031.0
2018-12-27 15:10:00,36.22,36.38,36.18,36.34,255812.0,31.1735,31.3113,31.1391,31.2768,255812.0
2018-12-27 15:20:00,36.35,36.58,36.35,36.56,356977.0,31.2854,31.4834,31.2854,31.4662,356977.0
2018-12-27 15:30:00,36.56,36.67,36.44,36.63,318415.0,31.4662,31.5608,31.3629,31.5264,318415.0
2018-12-27 15:40:00,36.64,36.78,36.63,36.72,565758.0,31.535,31.6555,31.5264,31.6039,565758.0
2018-12-27 15:50:00,36.72,36.8,36.6,36.79,881785.0,31.6039,31.6727,31.5006,31.6641,881785.0
2018-12-28 09:30:00,37.13,37.35,37.03,37.33,298541.0,31.9568,32.1461,31.8707,32.1289,298541.0
2018-12-28 09:40:00,37.34,37.6,37.31,37.55,235809.0,32.1375,32.3613,32.1117,32.3182,235809.0
2018-12-28 09:50:00,37.53,37.57,37.47,37.56,286059.0,32.301,32.3355,32.2494,32.3268,286059.0
2018-12-28 10:00:00,37.56,37.59,37.28,37.32,178193.0,32.3268,32.3527,32.0859,32.1203,178193.0
2018-12-28 10:10:00,37.32,37.35,37.21,37.35,171741.0,32.1203,32.1461,32.0256,32.1461,171741.0
2018-12-28 10:20:00,37.34,37.36,37.15,37.21,170139.0,32.1375,32.1547,31.974,32.0256,170139.0
2018-12-28 10:30:00,37.19,37.25,37.09,37.14,242697.0,32.0084,32.06,31.9223,31.9654,242697.0
2018-12-28 10:40:00,37.14,37.17,37.02,37.12,261420.0,31.9654,31.9912,31.8621,31.9482,261420.0
2018-12-28 10:50:00,37.12,37.24,37.12,37.17,152132.0,31.9482,32.0514,31.9482,31.9912,152132.0
2018-12-28 11:00:00,37.17,37.21,37.11,37.19,126478.0,31.9912,32.0256,31.9395,32.0084,126478.0
2018-12-28 11:10:00,37.19,37.23,37.09,37.18,155909.0,32.0084,32.0428,31.9223,31.9998,155909.0
2018-12-28 11:20:00,37.16,37.27,37.15,37.27,117601.0,31.9826,32.0773,31.974,32.0773,117601.0
2018-12-28 11:30:00,37.26,37.35,37.21,37.32,137590.0,32.0686,32.1461,32.0256,32.1203,137590.0
2018-12-28 11:40:00,37.32,37.37,37.26,37.33,112518.0,32.1203,32.1633,32.0686,32.1289,112518.0
2018-12-28 11:50:00,37.33,37.42,37.28,37.39,109875.0,32.1289,32.2064,32.0859,32.1805,109875.0
2018-12-28 12:00:00,37.39,37.49,37.39,37.45,119371.0,32.1805,32.2666,32.1805,32.2322,119371.0
2018-12-28 12:10:00,37.46,37.5,37.35,37.39,135285.0,32.2408,32.2752,32.1461,32.1805,135285.0
2018-12-28 12:20:00,37.39,37.46,37.37,37.42,77685.0,32.1805,32.2408,32.1633,32.2064,77685.0
2018-12-28 12:30:00,37.43,37.48,37.39,37.43,124244.0,32.215,32.258,32.1805,32.215,124244.0
2018-12-28 12:40:00,37.43,37.51,37.42,37.47,93072.0,32.215,32.2838,32.2064,32.2494,93072.0
2018-12-28 12:50:00,37.47,37.5,37.34,37.38,100668.0,32.2494,32.2752,32.1375,32.1719,100668.0
2018-12-28 13:00:00,37.38,37.42,37.35,37.42,104280.0,32.1719,32.2064,32.1461,32.2064,104280.0
2018-12-28 13:10:00,37.42,37.49,37.4,37.42,74086.0,32.2064,32.2666,32.1891,32.2064,74086.0
2018-12-28 13:20:00,37.41,37.42,37.32,37.34,87253.0,32.1977,32.2064,32.1203,32.1375,87253.0
2018-12-28 13:30:00,37.34,37.35,37.27,37.31,83745.0,32.1375,32.1461,32.0773,32.1117,83745.0
2018-12-28 13:40:00,37.31,37.41,37.29,37.38,99017.0,32.1117,32.1977,32.0945,32.1719,99017.0
2018-12-28 13:50:00,37.39,37.42,37.32,37.34,106492.0,32.1805,32.2064,32.1203,32.1375,106492.0
2018-12-28 14:00:00,37.33,37.46,37.32,37.42,123278.0,32.1289,32.2408,32.1203,32.2064,123278.0
2018-12-28 14:10:00,37.42,37.5,37.39,37.42,131294.0,32.2064,32.2752,32.1805,32.2064,131294.0
2018-12-28 14:20:00,37.42,37.45,37.37,37.4,143539.0,32.2064,32.2322,32.1633,32.1891,143539.0
2018-12-28 14:30:00,37.4,37.49,37.37,37.48,123299.0,32.1891,32.2666,32.1633,32.258,123299.0
2018-12-28 14:40:00,37.49,37.58,37.47,37.58,141129.0,32.2666,32.3441,32.2494,32.3441,141129.0
2018-12-28 14:50:00,37.58,37.65,37.55,37.65,152167.0,32.3441,32.4043,32.3182,32.4043,152167.0
2018-12-28 15:00:00,37.65,37.68,37.47,37.54,218027.0,32.4043,32.4301,32.2494,32.3096,218027.0
2018-12-28 15:10:00,37.53,37.57,37.44,37.45,206469.0,32.301,32.3355,32.2236,32.2322,206469.0
2018-12-28 15:20:00,37.45,37.46,37.22,37.3,253980.0,32.2322,32.2408,32.0342,32.1031,253980.0
2018-12-28 15:30:00,37.29,37.3,37.12,37.13,282679.0,32.0945,32.1031,31.9482,31.9568,282679.0
2018-12-28 15:40:00,37.13,37.22,37.1,37.18,324898.0,31.9568,32.0342,31.9309,31.9998,324898.0
2018-12-28 15:50:00,37.18,37.23,37.09,37.14,640388.0,31.9998,32.0428,31.9223,31.9654,640388.0
2018-12-31 09:30:00,37.43,37.59,37.38,37.55,152083.0,32.215,32.3527,32.1719,32.3182,152083.0
2018-12-31 09:40:00,37.55,37.59,37.35,37.38,100325.0,32.3182,32.3527,32.1461,32.1719,100325.0
2018-12-31 09:50:00,37.38,37.42,37.32,37.41,60297.0,32.1719,32.2064,32.1203,32.1977,60297.0
2018-12-31 10:00:00,37.41,37.46,37.37,37.38,55314.0,32.1977,32.2408,32.1633,32.1719,55314.0
2018-12-31 10:10:00,37.37,37.38,37.21,37.22,104120.0,32.1633,32.1719,32.0256,32.0342,104120.0
2018-12-31 10:20:00,37.21,37.23,37.13,37.15,98829.0,32.0256,32.0428,31.9568,31.974,98829.0
2018-12-31 10:30:00,37.15,37.16,37.04,37.06,119095.0,31.974,31.9826,31.8793,31.8965,119095.0
2018-12-31 10:40:00,37.05,37.11,37.03,37.05,85113.0,31.8879,31.9395,31.8707,31.8879,85113.0
2018-12-31 10:50:00,37.04,37.05,36.94,36.98,109172.0,31.8793,31.8879,31.7932,31.8277,109172.0
2018-12-31 11:00:00,36.98,37.01,36.9,37.0,81748.0,31.8277,31.8535,31.7588,31.8449,81748.0
2018-12-31 11:10:00,37.0,37.03,36.96,36.99,95209.0,31.8449,31.8707,31.8104,31.8363,95209.0
2018-12-31 11:20:00,36.99,37.02,36.91,37.02,73299.0,31.8363,31.8621,31.7674,31.8621,73299.0
2018-12-31 11:30:00,37.01,37.01,36.88,36.9,101368.0,31.8535,31.8535,31.7416,31.7588,101368.0
2018-12-31 11:40:00,36.89,36.95,36.84,36.95,116027.0,31.7502,31.8018,31.7072,31.8018,116027.0
2018-12-31 11:50:00,36.94,37.0,36.9,36.99,92157.0,31.7932,31.8449,31.7588,31.8363,92157.0
2018-12-31 12:00:00,37.0,37.02,36.95,36.99,64648.0,31.8449,31.8621,31.8018,31.8363,64648.0
2018-12-31 12:10:00,36.99,37.0,36.93,36.93,56704.0,31.8363,31.8449,31.7846,31.7846,56704.0
2018-12-31 12:20:00,36.93,36.97,36.93,36.95,40030.0,31.7846,31.8191,31.7846,31.8018,40030.0
2018-12-31 12:30:00,36.95,37.04,36.93,37.03,49185.0,31.8018,31.8793,31.7846,31.8707,49185.0
2018-12-31 12:40:00,37.02,37.05,37.0,37.02,45778.0,31.8621,31.8879,31.8449,31.8621,45778.0
2018-12-31 12:50:00,37.02,37.04,36.99,37.01,51007.0,31.8621,31.8793,31.8363,31.8535,51007.0
2018-12-31 13:00:00,37.01,37.02,36.97,37.0,63856.0,31.8535,31.8621,31.8191,31.8449,63856.0
2018-12-31 13:10:00,36.99,37.05,36.98,36.99,66366.0,31.8363,31.8879,31.8277,31.8363,66366.0
2018-12-31 13:20:00,36.99,37.06,36.98,37.05,64558.0,31.8363,31.8965,31.8277,31.8879,64558.0
2018-12-31 13:30:00,37.05,37.06,37.0,37.0,63936.0,31.8879,31.8965,31.8449,31.8449,63936.0
2018-12-31 13:40:00,37.0,37.01,36.89,36.9,109189.0,31.8449,31.8535,31.7502,31.7588,109189.0
2018-12-31 13:50:00,36.9,36.9,36.84,36.84,86939.0,31.7588,31.7588,31.7072,31.7072,86939.0
2018-12-31 14:00:00,36.84,36.87,36.8,36.87,120620.0,31.7072,31.733,31.6727,31.733,120620.0
2018-12-31 14:10:00,36.86,36.92,36.81,36.92,88043.0,31.7244,31.776,31.6813,31.776,88043.0
2018-12-31 14:20:00,36.92,36.92,36.81,36.82,119796.0,31.776,31.776,31.6813,31.69,119796.0
2018-12-31 14:30:00,36.82,36.88,36.8,36.87,86152.0,31.69,31.7416,31.6727,31.733,86152.0
2018-12-31 14:40:00,36.86,36.93,36.85,36.91,48861.0,31.7244,31.7846,31.7158,31.7674,48861.0
2018-12-31 14:50:00,36.91,36.96,36.86,36.86,78704.0,31.7674,31.8104,31.7244,31.7244,78704.0
2018-12-31 15:00:00,36.87,36.94,36.86,36.88,76317.0,31.733,31.7932,31.7244,31.7416,76317.0
2018-12-31 15:10:00,36.88,36.93,36.86,36.93,110345.0,31.7416,31.7846,31.7244,31.7846,110345.0
2018-12-31 15:20:00,36.92,36.93,36.83,36.87,205508.0,31.776,31.7846,31.6986,31.733,205508.0
2018-12-31 15:30:00,36.86,36.91,36.86,36.9,206638.0,31.7244,31.7674,31.7244,31.7588,206638.0
2018-12-31 15:40:00,36.9,36.93,36.82,36.83,226207.0,31.7588,31.7846,31.69,31.6986,226207.0
2018-12-31 15:50:00,36.83,36.9,36.77,36.89,583173.0,31.6986,31.7588,31.6469,31.7502,583173.0
2019-01-02 09:30:00,36.2,36.3,36.0,36.11,437102.0,31.1563,31.2424,30.9842,31.0789,437102.0
2019-01-02 09:40:00,36.12,36.31,36.09,36.3,200069.0,31.0875,31.251,31.0617,31.2424,200069.0
2019-01-02 09:50:00,36.3,36.31,36.13,36.2,187085.0,31.2424,31.251,31.0961,31.1563,187085.0
2019-01-02 10:00:00,36.19,36.35,36.1,36.33,160674.0,31.1477,31.2854,31.0703,31.2682,160674.0
2019-01-02 10:10:00,36.33,36.37,36.29,36.3,129399.0,31.2682,31.3026,31.2338,31.2424,129399.0
2019-01-02 10:20:00,36.29,36.39,36.27,36.28,165486.0,31.2338,31.3199,31.2166,31.2252,165486.0
2019-01-02 10:30:00,36.28,36.31,36.23,36.29,104458.0,31.2252,31.251,31.1822,31.2338,104458.0
2019-01-02 10:40:00,36.29,36.41,36.29,36.36,115821.0,31.2338,31.3371,31.2338,31.294,115821.0
2019-01-02 10:50:00,36.35,36.45,36.35,36.36,141708.0,31.2854,31.3715,31.2854,31.294,141708.0
2019-01-02 11:00:00,36.37,36.45,36.34,36.43,97799.0,31.3026,31.3715,31.2768,31.3543,97799.0
2019-01-02 11:10:00,36.43,36.5,36.4,36.49,79872.0,31.3543,31.4145,31.3285,31.4059,79872.0
2019-01-02 11:20:00,36.5,36.51,36.36,36.38,80518.0,31.4145,31.4231,31.294,31.3113,80518.0
2019-01-02 11:30:00,36.38,36.41,36.34,36.37,68428.0,31.3113,31.3371,31.2768,31.3026,68428.0
2019-01-02 11:40:00,36.37,36.48,36.37,36.45,70775.0,31.3026,31.3973,31.3026,31.3715,70775.0
2019-01-02 11:50:00,36.44,36.44,36.32,36.33,87705.0,31.3629,31.3629,31.2596,31.2682,87705.0
2019-01-02 12:00:00,36.33,36.42,36.3,36.36,110329.0,31.2682,31.3457,31.2424,31.294,110329.0
2019-01-02 12:10:00,36.36,36.39,36.34,36.38,50844.0,31.294,31.3199,31.2768,31.3113,50844.0
2019-01-02 12:20:00,36.37,36.41,36.33,36.4,38903.0,31.3026,31.3371,31.2682,31.3285,38903.0
2019-01-02 12:30:00,36.4,36.55,36.4,36.54,59950.0,31.3285,31.4576,31.3285,31.449,59950.0
2019-01-02 12:40:00,36.54,36.56,36.48,36.49,62518.0,31.449,31.4662,31.3973,31.4059,62518.0
2019-01-02 12:50:00,36.5,36.58,36.5,36.55,55541.0,31.4145,31.4834,31.4145,31.4576,55541.0
2019-01-02 13:00:00,36.55,36.61,36.55,36.59,60789.0,31.4576,31.5092,31.4576,31.492,60789.0
2019-01-02 13:10:00,36.59,36.6,36.52,36.58,50472.0,31.492,31.5006,31.4317,31.4834,50472.0
2019-01-02 13:20:00,36.58,36.6,36.53,36.55,49476.0,31.4834,31.5006,31.4404,31.4576,49476.0
2019-01-02 13:30:00,36.55,36.63,36.55,36.6,45160.0,31.4576,31.5264,31.4576,31.5006,45160.0
2019-01-02 13:40:00,36.61,36.67,36.59,36.66,40125.0,31.5092,31.5608,31.492,31.5522,40125.0
2019-01-02 13:50:00,36.66,36.71,36.63,36.7,57384.0,31.5522,31.5953,31.5264,31.5867,57384.0
2019-01-02 14:00:00,36.7,36.7,36.59,36.6,102888.0,31.5867,31.5867,31.492,31.5006,102888.0
2019-01-02 14:10:00,36.61,36.64,36.55,36.63,139804.0,31.5092,31.535,31.4576,31.5264,139804.0
2019-01-02 14:20:00,36.63,36.71,36.62,36.65,85467.0,31.5264,31.5953,31.5178,31.5436,85467.0
2019-01-02 14:30:00,36.65,36.72,36.64,36.69,59202.0,31.5436,31.6039,31.535,31.5781,59202.0
2019-01-02 14:40:00,36.7,36.73,36.62,36.73,52570.0,31.5867,31.6125,31.5178,31.6125,52570.0
2019-01-02 14:50:00,36.73,36.75,36.64,36.65,67815.0,31.6125,31.6297,31.535,31.5436,67815.0
2019-01-02 15:00:00,36.64,36.68,36.57,36.59,102953.0,31.535,31.5695,31.4748,31.492,102953.0
2019-01-02 15:10:00,36.59,36.62,36.5,36.53,124506.0,31.492,31.5178,31.4145,31.4404,124506.0
2019-01-02 15:20:00,36.53,36.58,36.51,36.53,118577.0,31.4404,31.4834,31.4231,31.4404,118577.0
2019-01-02 15:30:00,36.53,36.53,36.35,36.36,282206.0,31.4404,31.4404,31.2854,31.294,282206.0
2019-01-02 15:40:00,36.36,36.46,36.36,36.44,293157.0,31.294,31.3801,31.294,31.3629,293157.0
2019-01-02 15:50:00,36.44,36.54,36.43,36.52,423000.0,31.3629,31.449,31.3543,31.4317,423000.0
2019-01-03 09:30:00,35.34,35.52,35.19,35.2,588556.0,30.4162,30.5711,30.2871,30.2957,588556.0
2019-01-03 09:40:00,35.2,35.28,35.04,35.04,684706.0,30.2957,30.3645,30.158,30.158,684706.0
2019-01-03 09:50:00,35.04,35.06,34.85,34.87,637081.0,30.158,30.1752,29.9944,30.0116,637081.0
2019-01-03 10:00:00,34.86,34.87,34.69,34.73,447591.0,30.003,30.0116,29.8567,29.8911,447591.0
2019-01-03 10:10:00,34.73,34.82,34.62,34.81,505499.0,29.8911,29.9686,29.7965,29.96,505499.0
2019-01-03 10:20:00,34.8,34.88,34.74,34.75,335876.0,29.9514,30.0202,29.8998,29.9084,335876.0
2019-01-03 10:30:00,34.75,34.76,34.61,34.63,262945.0,29.9084,29.917,29.7879,29.8051,262945.0
2019-01-03 10:40:00,34.63,34.78,34.58,34.75,247600.0,29.8051,29.9342,29.762,29.9084,247600.0
2019-01-03 10:50:00,34.74,34.79,34.72,34.77,242698.0,29.8998,29.9428,29.8825,29.9256,242698.0
2019-01-03 11:00:00,34.78,34.81,34.7,34.7,186303.0,29.9342,29.96,29.8653,29.8653,186303.0
2019-01-03 11:10:00,34.71,34.86,34.7,34.83,167605.0,29.8739,30.003,29.8653,29.9772,167605.0
2019-01-03 11:20:00,34.83,34.89,34.79,34.8,149260.0,29.9772,30.0289,29.9428,29.9514,149260.0
2019-01-03 11:30:00,34.81,34.92,34.75,34.9,201450.0,29.96,30.0547,29.9084,30.0375,201450.0
2019-01-03 11:40:00,34.91,34.99,34.85,34.87,193393.0,30.0461,30.1149,29.9944,30.0116,193393.0
2019-01-03 11:50:00,34.87,34.92,34.72,34.77,224071.0,30.0116,30.0547,29.8825,29.9256,224071.0
2019-01-03 12:00:00,34.76,34.76,34.65,34.66,214382.0,29.917,29.917,29.8223,29.8309,214382.0
2019-01-03 12:10:00,34.66,34.72,34.63,34.65,206976.0,29.8309,29.8825,29.8051,29.8223,206976.0
2019-01-03 12:20:00,34.66,34.66,34.53,34.55,282435.0,29.8309,29.8309,29.719,29.7362,282435.0
2019-01-03 12:30:00,34.56,34.61,34.5,34.52,294588.0,29.7448,29.7879,29.6932,29.7104,294588.0
2019-01-03 12:40:00,34.52,34.6,34.5,34.57,199543.0,29.7104,29.7793,29.6932,29.7534,199543.0
2019-01-03 12:50:00,34.57,34.66,34.55,34.63,156776.0,29.7534,29.8309,29.7362,29.8051,156776.0
2019-01-03 13:00:00,34.63,34.63,34.54,34.56,150258.0,29.8051,29.8051,29.7276,29.7448,150258.0
2019-01-03 13:10:00,34.55,34.56,34.45,34.51,196071.0,29.7362,29.7448,29.6502,29.7018,196071.0
2019-01-03 13:20:00,34.5,34.54,34.45,34.48,148246.0,29.6932,29.7276,29.6502,29.676,148246.0
2019-01-03 13:30:00,34.49,34.58,34.47,34.57,209553.0,29.6846,29.762,29.6674,29.7534,209553.0
2019-01-03 13:40:00,34.57,34.61,34.53,34.53,166552.0,29.7534,29.7879,29.719,29.719,166552.0
2019-01-03 13:50:00,34.54,34.55,34.46,34.49,227139.0,29.7276,29.7362,29.6588,29.6846,227139.0
2019-01-03 14:00:00,34.49,34.5,34.46,34.5,156270.0,29.6846,29.6932,29.6588,29.6932,156270.0
2019-01-03 14:10:00,34.49,34.54,34.47,34.52,199135.0,29.6846,29.7276,29.6674,29.7104,199135.0
2019-01-03 14:20:00,34.52,34.58,34.46,34.58,184564.0,29.7104,29.762,29.6588,29.762,184564.0
2019-01-03 14:30:00,34.59,34.63,34.53,34.58,221266.0,29.7707,29.8051,29.719,29.762,221266.0
2019-01-03 14:40:00,34.58,34.58,34.45,34.47,252963.0,29.762,29.762,29.6502,29.6674,252963.0
2019-01-03 14:50:00,34.47,34.48,34.38,34.42,350651.0,29.6674,29.676,29.5899,29.6243,350651.0
2019-01-03 15:00:00,34.42,34.46,34.4,34.43,320623.0,29.6243,29.6588,29.6071,29.6329,320623.0
2019-01-03 15:10:00,34.43,34.45,34.36,34.43,319963.0,29.6329,29.6502,29.5727,29.6329,319963.0
2019-01-03 15:20:00,34.42,34.46,34.39,34.44,319412.0,29.6243,29.6588,29.5985,29.6416,319412.0
2019-01-03 15:30:00,34.44,34.5,34.37,34.38,450356.0,29.6416,29.6932,29.5813,29.5899,450356.0
2019-01-03 15:40:00,34.39,34.45,34.34,34.41,674438.0,29.5985,29.6502,29.5555,29.6157,674438.0
2019-01-03 15:50:00,34.41,34.43,34.27,34.33,1443794.0,29.6157,29.6329,29.4952,29.5469,1443794.0
2019-01-04 09:30:00,34.46,34.5,34.21,34.48,679907.0,29.6588,29.6932,29.4436,29.676,679907.0
2019-01-04 09:40:00,34.48,34.62,34.37,34.45,496142.0,29.676,29.7965,29.5813,29.6502,496142.0
2019-01-04 09:50:00,34.45,34.47,34.39,34.43,201968.0,29.6502,29.6674,29.5985,29.6329,201968.0
2019-01-04 10:00:00,34.43,34.47,34.39,34.42,233736.0,29.6329,29.6674,29.5985,29.6243,233736.0
2019-01-04 10:10:00,34.43,34.47,34.36,34.37,341625.0,29.6329,29.6674,29.5727,29.5813,341625.0
2019-01-04 10:20:00,34.36,34.61,34.28,34.58,384480.0,29.5727,29.7879,29.5038,29.762,384480.0
2019-01-04 10:30:00,34.59,34.59,34.49,34.51,441526.0,29.7707,29.7707,29.6846,29.7018,441526.0
2019-01-04 10:40:00,34.51,34.52,34.41,34.47,207812.0,29.7018,29.7104,29.6157,29.6674,207812.0
2019-01-04 10:50:00,34.47,34.57,34.46,34.57,223185.0,29.6674,29.7534,29.6588,29.7534,223185.0
2019-01-04 11:00:00,34.57,34.7,34.55,34.69,218248.0,29.7534,29.8653,29.7362,29.8567,218248.0
2019-01-04 11:10:00,34.69,34.75,34.62,34.72,396651.0,29.8567,29.9084,29.7965,29.8825,396651.0
2019-01-04 11:20:00,34.72,34.72,34.58,34.64,248253.0,29.8825,29.8825,29.762,29.8137,248253.0
2019-01-04 11:30:00,34.63,34.64,34.56,34.61,205216.0,29.8051,29.8137,29.7448,29.7879,205216.0
2019-01-04 11:40:00,34.61,34.63,34.57,34.62,152057.0,29.7879,29.8051,29.7534,29.7965,152057.0
2019-01-04 11:50:00,34.62,34.71,34.61,34.69,191816.0,29.7965,29.8739,29.7879,29.8567,191816.0
2019-01-04 12:00:00,34.69,34.69,34.61,34.68,129737.0,29.8567,29.8567,29.7879,29.8481,129737.0
2019-01-04 12:10:00,34.68,34.8,34.67,34.77,160600.0,29.8481,29.9514,29.8395,29.9256,160600.0
2019-01-04 12:20:00,34.77,34.79,34.72,34.76,108826.0,29.9256,29.9428,29.8825,29.917,108826.0
2019-01-04 12:30:00,34.77,34.79,34.74,34.77,103412.0,29.9256,29.9428,29.8998,29.9256,103412.0
2019-01-04 12:40:00,34.77,34.85,34.76,34.85,160840.0,29.9256,29.9944,29.917,29.9944,160840.0
2019-01-04 12:50:00,34.85,34.86,34.79,34.8,121154.0,29.9944,30.003,29.9428,29.9514,121154.0
2019-01-04 13:00:00,34.81,34.9,34.8,34.9,236085.0,29.96,30.0375,29.9514,30.0375,236085.0
2019-01-04 13:10:00,34.9,34.9,34.81,34.83,94922.0,30.0375,30.0375,29.96,29.9772,94922.0
2019-01-04 13:20:00,34.82,34.85,34.76,34.79,111953.0,29.9686,29.9944,29.917,29.9428,111953.0
2019-01-04 13:30:00,34.79,34.85,34.79,34.8,123644.0,29.9428,29.9944,29.9428,29.9514,123644.0
2019-01-04 13:40:00,34.8,34.82,34.73,34.81,139643.0,29.9514,29.9686,29.8911,29.96,139643.0
2019-01-04 13:50:00,34.81,34.83,34.77,34.81,94490.0,29.96,29.9772,29.9256,29.96,94490.0
2019-01-04 14:00:00,34.81,34.81,34.75,34.78,103422.0,29.96,29.96,29.9084,29.9342,103422.0
2019-01-04 14:10:00,34.78,34.89,34.77,34.88,252262.0,29.9342,30.0289,29.9256,30.0202,252262.0
2019-01-04 14:20:00,34.88,34.94,34.87,34.9,151312.0,30.0202,30.0719,30.0116,30.0375,151312.0
2019-01-04 14:30:00,34.89,34.96,34.88,34.94,99971.0,30.0289,30.0891,30.0202,30.0719,99971.0
2019-01-04 14:40:00,34.93,34.96,34.87,34.88,178927.0,30.0633,30.0891,30.0116,30.0202,178927.0
2019-01-04 14:50:00,34.89,34.89,34.79,34.81,190346.0,30.0289,30.0289,29.9428,29.96,190346.0
2019-01-04 15:00:00,34.8,34.89,34.8,34.84,124826.0,29.9514,30.0289,29.9514,29.9858,124826.0
2019-01-04 15:10:00,34.83,34.9,34.82,34.87,171223.0,29.9772,30.0375,29.9686,30.0116,171223.0
2019-01-04 15:20:00,34.87,34.88,34.75,34.79,177822.0,30.0116,30.0202,29.9084,29.9428,177822.0
2019-01-04 15:30:00,34.79,34.91,34.77,34.84,253527.0,29.9428,30.0461,29.9256,29.9858,253527.0
2019-01-04 15:40:00,34.85,34.95,34.84,34.91,432498.0,29.9944,30.0805,29.9858,30.0461,432498.0
2019-01-04 15:50:00,34.91,35.04,34.9,34.95,1213492.0,30.0461,30.158,30.0375,30.0805,1213492.0
2019-01-07 09:30:00,35.01,35.16,34.97,35.09,302577.0,30.1321,30.2612,30.0977,30.201,302577.0
2019-01-07 09:40:00,35.09,35.21,35.09,35.15,178838.0,30.201,30.3043,30.201,30.2526,178838.0
2019-01-07 09:50:00,35.16,35.16,35.04,35.12,165207.0,30.2612,30.2612,30.158,30.2268,165207.0
2019-01-07 10:00:00,35.11,35.22,35.08,35.14,168476.0,30.2182,30.3129,30.1924,30.244,168476.0
2019-01-07 10:10:00,35.15,35.15,35.03,35.07,124718.0,30.2526,30.2526,30.1493,30.1838,124718.0
2019-01-07 10:20:00,35.06,35.15,35.03,35.13,148563.0,30.1752,30.2526,30.1493,30.2354,148563.0
2019-01-07 10:30:00,35.13,35.25,35.13,35.2,131820.0,30.2354,30.3387,30.2354,30.2957,131820.0
2019-01-07 10:40:00,35.2,35.28,35.18,35.22,122104.0,30.2957,30.3645,30.2784,30.3129,122104.0
2019-01-07 10:50:00,35.23,35.26,35.21,35.22,91422.0,30.3215,30.3473,30.3043,30.3129,91422.0
2019-01-07 11:00:00,35.22,35.29,35.2,35.23,97972.0,30.3129,30.3731,30.2957,30.3215,97972.0
2019-01-07 11:10:00,35.24,35.29,35.22,35.23,93141.0,30.3301,30.3731,30.3129,30.3215,93141.0
2019-01-07 11:20:00,35.23,35.24,35.15,35.16,93617.0,30.3215,30.3301,30.2526,30.2612,93617.0
2019-01-07 11:30:00,35.17,35.26,35.16,35.25,91064.0,30.2698,30.3473,30.2612,30.3387,91064.0
2019-01-07 11:40:00,35.25,35.38,35.24,35.35,119580.0,30.3387,30.4506,30.3301,30.4248,119580.0
2019-01-07 11:50:00,35.35,35.43,35.34,35.42,126245.0,30.4248,30.4936,30.4162,30.485,126245.0
2019-01-07 12:00:00,35.42,35.43,35.31,35.32,201161.0,30.485,30.4936,30.3903,30.3989,201161.0
2019-01-07 12:10:00,35.32,35.36,35.28,35.35,149469.0,30.3989,30.4334,30.3645,30.4248,149469.0
2019-01-07 12:20:00,35.36,35.42,35.33,35.4,130207.0,30.4334,30.485,30.4075,30.4678,130207.0
2019-01-07 12:30:00,35.4,35.43,35.38,35.43,120355.0,30.4678,30.4936,30.4506,30.4936,120355.0
2019-01-07 12:40:00,35.43,35.43,35.37,35.38,113400.0,30.4936,30.4936,30.442,30.4506,113400.0
2019-01-07 12:50:00,35.38,35.42,35.35,35.38,58606.0,30.4506,30.485,30.4248,30.4506,58606.0
2019-01-07 13:00:00,35.38,35.43,35.37,35.41,74264.0,30.4506,30.4936,30.442,30.4764,74264.0
2019-01-07 13:10:00,35.41,35.47,35.39,35.47,142721.0,30.4764,30.528,30.4592,30.528,142721.0
2019-01-07 13:20:00,35.47,35.47,35.4,35.41,74704.0,30.528,30.528,30.4678,30.4764,74704.0
2019-01-07 13:30:00,35.41,35.45,35.39,35.43,41515.0,30.4764,30.5108,30.4592,30.4936,41515.0
2019-01-07 13:40:00,35.42,35.43,35.37,35.37,87820.0,30.485,30.4936,30.442,30.442,87820.0
2019-01-07 13:50:00,35.36,35.38,35.31,35.36,104914.0,30.4334,30.4506,30.3903,30.4334,104914.0
2019-01-07 14:00:00,35.36,35.4,35.34,35.34,108385.0,30.4334,30.4678,30.4162,30.4162,108385.0
2019-01-07 14:10:00,35.34,35.4,35.3,35.4,148001.0,30.4162,30.4678,30.3817,30.4678,148001.0
2019-01-07 14:20:00,35.4,35.46,35.37,35.38,128039.0,30.4678,30.5194,30.442,30.4506,128039.0
2019-01-07 14:30:00,35.37,35.4,35.34,35.37,90542.0,30.442,30.4678,30.4162,30.442,90542.0
2019-01-07 14:40:00,35.37,35.42,35.33,35.34,134186.0,30.442,30.485,30.4075,30.4162,134186.0
2019-01-07 14:50:00,35.34,35.35,35.24,35.26,96226.0,30.4162,30.4248,30.3301,30.3473,96226.0
2019-01-07 15:00:00,35.26,35.35,35.26,35.34,143259.0,30.3473,30.4248,30.3473,30.4162,143259.0
2019-01-07 15:10:00,35.34,35.38,35.31,35.37,93703.0,30.4162,30.4506,30.3903,30.442,93703.0
2019-01-07 15:20:00,35.37,35.38,35.32,35.35,112949.0,30.442,30.4506,30.3989,30.4248,112949.0
2019-01-07 15:30:00,35.36,35.37,35.29,35.3,176237.0,30.4334,30.442,30.3731,30.3817,176237.0
2019-01-07 15:40:00,35.3,35.34,35.25,35.34,267496.0,30.3817,30.4162,30.3387,30.4162,267496.0
2019-01-07 15:50:00,35.34,35.39,35.22,35.23,794115.0,30.4162,30.4592,30.3129,30.3215,794115.0
2019-01-08 09:30:00,35.11,35.18,34.99,35.14,492177.0,30.2182,30.2784,30.1149,30.244,492177.0
2019-01-08 09:40:00,35.13,35.15,34.94,34.97,226753.0,30.2354,30.2526,30.0719,30.0977,226753.0
2019-01-08 09:50:00,34.98,34.99,34.87,34.91,165693.0,30.1063,30.1149,30.0116,30.0461,165693.0
2019-01-08 10:00:00,34.91,34.94,34.86,34.9,169403.0,30.0461,30.0719,30.003,30.0375,169403.0
2019-01-08 10:10:00,34.91,34.92,34.76,34.78,215333.0,30.0461,30.0547,29.917,29.9342,215333.0
2019-01-08 10:20:00,34.78,34.79,34.64,34.7,437218.0,29.9342,29.9428,29.8137,29.8653,437218.0
2019-01-08 10:30:00,34.7,34.76,34.64,34.76,201617.0,29.8653,29.917,29.8137,29.917,201617.0
2019-01-08 10:40:00,34.77,34.78,34.7,34.74,122829.0,29.9256,29.9342,29.8653,29.8998,122829.0
2019-01-08 10:50:00,34.75,34.76,34.64,34.75,133838.0,29.9084,29.917,29.8137,29.9084,133838.0
2019-01-08 11:00:00,34.75,34.86,34.74,34.85,193392.0,29.9084,30.003,29.8998,29.9944,193392.0
2019-01-08 11:10:00,34.85,34.85,34.79,34.8,98642.0,29.9944,29.9944,29.9428,29.9514,98642.0
2019-01-08 11:20:00,34.8,34.87,34.79,34.8,114926.0,29.9514,30.0116,29.9428,29.9514,114926.0
2019-01-08 11:30:00,34.8,34.84,34.75,34.84,92230.0,29.9514,29.9858,29.9084,29.9858,92230.0
2019-01-08 11:40:00,34.83,34.9,34.81,34.9,108524.0,29.9772,30.0375,29.96,30.0375,108524.0
2019-01-08 11:50:00,34.9,34.92,34.84,34.9,87501.0,30.0375,30.0547,29.9858,30.0375,87501.0
2019-01-08 12:00:00,34.9,34.92,34.86,34.87,142631.0,30.0375,30.0547,30.003,30.0116,142631.0
2019-01-08 12:10:00,34.87,34.9,34.84,34.9,190572.0,30.0116,30.0375,29.9858,30.0375,190572.0
2019-01-08 12:20:00,34.9,34.92,34.86,34.86,363152.0,30.0375,30.0547,30.003,30.003,363152.0
2019-01-08 12:30:00,34.86,34.89,34.76,34.77,152201.0,30.003,30.0289,29.917,29.9256,152201.0
2019-01-08 12:40:00,34.77,34.81,34.7,34.7,138337.0,29.9256,29.96,29.8653,29.8653,138337.0
2019-01-08 12:50:00,34.7,34.73,34.67,34.72,168277.0,29.8653,29.8911,29.8395,29.8825,168277.0
2019-01-08 13:00:00,34.71,34.8,34.7,34.77,85317.0,29.8739,29.9514,29.8653,29.9256,85317.0
2019-01-08 13:10:00,34.78,34.78,34.72,34.77,197086.0,29.9342,29.9342,29.8825,29.9256,197086.0
2019-01-08 13:20:00,34.77,34.88,34.77,34.87,85771.0,29.9256,30.0202,29.9256,30.0116,85771.0
2019-01-08 13:30:00,34.86,34.88,34.82,34.85,88602.0,30.003,30.0202,29.9686,29.9944,88602.0
2019-01-08 13:40:00,34.84,34.87,34.8,34.86,98039.0,29.9858,30.0116,29.9514,30.003,98039.0
2019-01-08 13:50:00,34.87,34.94,34.86,34.91,199264.0,30.0116,30.0719,30.003,30.0461,199264.0
2019-01-08 14:00:00,34.91,34.93,34.86,34.87,183528.0,30.0461,30.0633,30.003,30.0116,183528.0
2019-01-08 14:10:00,34.87,34.88,34.84,34.87,180513.0,30.0116,30.0202,29.9858,30.0116,180513.0
2019-01-08 14:20:00,34.87,34.89,34.83,34.87,108089.0,30.0116,30.0289,29.9772,30.0116,108089.0
2019-01-08 14:30:00,34.88,34.92,34.86,34.91,132427.0,30.0202,30.0547,30.003,30.0461,132427.0
2019-01-08 14:40:00,34.92,34.95,34.91,34.95,100026.0,30.0547,30.0805,30.0461,30.0805,100026.0
2019-01-08 14:50:00,34.94,34.95,34.9,34.91,125409.0,30.0719,30.0805,30.0375,30.0461,125409.0
2019-01-08 15:00:00,34.91,34.93,34.86,34.9,116987.0,30.0461,30.0633,30.003,30.0375,116987.0
2019-01-08 15:10:00,34.89,34.96,34.88,34.96,193134.0,30.0289,30.0891,30.0202,30.0891,193134.0
2019-01-08 15:20:00,34.95,34.97,34.92,34.93,140005.0,30.0805,30.0977,30.0547,30.0633,140005.0
2019-01-08 15:30:00,34.93,34.99,34.92,34.95,175300.0,30.0633,30.1149,30.0547,30.0805,175300.0
2019-01-08 15:40:00,34.95,34.96,34.9,34.91,329187.0,30.0805,30.0891,30.0375,30.0461,329187.0
2019-01-08 15:50:00,34.91,34.99,34.86,34.92,793285.0,30.0461,30.1149,30.003,30.0547,793285.0
2019-01-09 09:30:00,35.33,35.69,35.33,35.69,705004.0,30.4075,30.7174,30.4075,30.7174,705004.0
2019-01-09 09:40:00,35.69,35.72,35.6,35.71,423657.0,30.7174,30.7432,30.6399,30.7346,423657.0
2019-01-09 09:50:00,35.72,35.91,35.71,35.88,469971.0,30.7432,30.9067,30.7346,30.8809,469971.0
2019-01-09 10:00:00,35.88,35.96,35.73,35.81,363697.0,30.8809,30.9498,30.7518,30.8207,363697.0
2019-01-09 10:10:00,35.82,35.83,35.7,35.76,187467.0,30.8293,30.8379,30.726,30.7776,187467.0
2019-01-09 10:20:00,35.76,35.83,35.71,35.78,222672.0,30.7776,30.8379,30.7346,30.7949,222672.0
2019-01-09 10:30:00,35.77,35.78,35.62,35.66,177740.0,30.7862,30.7949,30.6571,30.6916,177740.0
2019-01-09 10:40:00,35.65,35.68,35.54,35.59,231045.0,30.683,30.7088,30.5883,30.6313,231045.0
2019-01-09 10:50:00,35.6,35.64,35.56,35.58,155554.0,30.6399,30.6744,30.6055,30.6227,155554.0
2019-01-09 11:00:00,35.59,35.67,35.57,35.62,131125.0,30.6313,30.7002,30.6141,30.6571,131125.0
2019-01-09 11:10:00,35.63,35.68,35.61,35.67,190240.0,30.6658,30.7088,30.6485,30.7002,190240.0
2019-01-09 11:20:00,35.67,35.74,35.64,35.69,178334.0,30.7002,30.7604,30.6744,30.7174,178334.0
2019-01-09 11:30:00,35.69,35.69,35.62,35.64,182809.0,30.7174,30.7174,30.6571,30.6744,182809.0
2019-01-09 11:40:00,35.64,35.73,35.63,35.71,131001.0,30.6744,30.7518,30.6658,30.7346,131001.0
2019-01-09 11:50:00,35.72,35.78,35.68,35.7,145030.0,30.7432,30.7949,30.7088,30.726,145030.0
2019-01-09 12:00:00,35.69,35.73,35.67,35.71,173844.0,30.7174,30.7518,30.7002,30.7346,173844.0
2019-01-09 12:10:00,35.71,35.76,35.69,35.72,102747.0,30.7346,30.7776,30.7174,30.7432,102747.0
2019-01-09 12:20:00,35.71,35.73,35.69,35.72,196292.0,30.7346,30.7518,30.7174,30.7432,196292.0
2019-01-09 12:30:00,35.72,35.76,35.7,35.72,133086.0,30.7432,30.7776,30.726,30.7432,133086.0
2019-01-09 12:40:00,35.71,35.79,35.7,35.77,155807.0,30.7346,30.8035,30.726,30.7862,155807.0
2019-01-09 12:50:00,35.77,35.8,35.76,35.77,99620.0,30.7862,30.8121,30.7776,30.7862,99620.0
2019-01-09 13:00:00,35.77,35.79,35.71,35.75,125477.0,30.7862,30.8035,30.7346,30.769,125477.0
2019-01-09 13:10:00,35.76,35.79,35.73,35.78,122354.0,30.7776,30.8035,30.7518,30.7949,122354.0
2019-01-09 13:20:00,35.79,35.79,35.7,35.71,78265.0,30.8035,30.8035,30.726,30.7346,78265.0
2019-01-09 13:30:00,35.72,35.75,35.68,35.69,83615.0,30.7432,30.769,30.7088,30.7174,83615.0
2019-01-09 13:40:00,35.69,35.73,35.65,35.69,114318.0,30.7174,30.7518,30.683,30.7174,114318.0
2019-01-09 13:50:00,35.69,35.7,35.62,35.67,79527.0,30.7174,30.726,30.6571,30.7002,79527.0
2019-01-09 14:00:00,35.67,35.77,35.66,35.73,168577.0,30.7002,30.7862,30.6916,30.7518,168577.0
2019-01-09 14:10:00,35.72,35.73,35.58,35.59,153699.0,30.7432,30.7518,30.6227,30.6313,153699.0
2019-01-09 14:20:00,35.58,35.59,35.53,35.55,126838.0,30.6227,30.6313,30.5797,30.5969,126838.0
2019-01-09 14:30:00,35.55,35.6,35.52,35.59,100389.0,30.5969,30.6399,30.5711,30.6313,100389.0
2019-01-09 14:40:00,35.59,35.66,35.58,35.66,92777.0,30.6313,30.6916,30.6227,30.6916,92777.0
2019-01-09 14:50:00,35.66,35.68,35.61,35.62,107198.0,30.6916,30.7088,30.6485,30.6571,107198.0
2019-01-09 15:00:00,35.61,35.67,35.6,35.66,160627.0,30.6485,30.7002,30.6399,30.6916,160627.0
2019-01-09 15:10:00,35.66,35.68,35.64,35.66,121022.0,30.6916,30.7088,30.6744,30.6916,121022.0
2019-01-09 15:20:00,35.66,35.68,35.62,35.67,197480.0,30.6916,30.7088,30.6571,30.7002,197480.0
2019-01-09 15:30:00,35.66,35.68,35.58,35.59,198530.0,30.6916,30.7088,30.6227,30.6313,198530.0
2019-01-09 15:40:00,35.59,35.64,35.58,35.61,245798.0,30.6313,30.6744,30.6227,30.6485,245798.0
2019-01-09 15:50:00,35.61,35.62,35.53,35.62,906220.0,30.6485,30.6571,30.5797,30.6571,906220.0
2019-01-10 09:30:00,35.46,35.58,35.4,35.52,323395.0,30.5194,30.6227,30.4678,30.5711,323395.0
2019-01-10 09:40:00,35.51,35.55,35.44,35.5,254108.0,30.5625,30.5969,30.5022,30.5539,254108.0
2019-01-10 09:50:00,35.49,35.59,35.49,35.57,205118.0,30.5453,30.6313,30.5453,30.6141,205118.0
2019-01-10 10:00:00,35.57,35.65,35.54,35.64,114411.0,30.6141,30.683,30.5883,30.6744,114411.0
2019-01-10 10:10:00,35.64,35.71,35.63,35.71,160195.0,30.6744,30.7346,30.6658,30.7346,160195.0
2019-01-10 10:20:00,35.7,35.76,35.68,35.72,144829.0,30.726,30.7776,30.7088,30.7432,144829.0
2019-01-10 10:30:00,35.73,35.81,35.72,35.77,100643.0,30.7518,30.8207,30.7432,30.7862,100643.0
2019-01-10 10:40:00,35.78,35.81,35.73,35.78,121107.0,30.7949,30.8207,30.7518,30.7949,121107.0
2019-01-10 10:50:00,35.79,35.82,35.75,35.79,109228.0,30.8035,30.8293,30.769,30.8035,109228.0
2019-01-10 11:00:00,35.79,35.87,35.78,35.87,123754.0,30.8035,30.8723,30.7949,30.8723,123754.0
2019-01-10 11:10:00,35.87,35.9,35.86,35.89,223178.0,30.8723,30.8981,30.8637,30.8895,223178.0
2019-01-10 11:20:00,35.89,35.89,35.84,35.87,172145.0,30.8895,30.8895,30.8465,30.8723,172145.0
2019-01-10 11:30:00,35.87,36.02,35.85,36.01,146254.0,30.8723,31.0014,30.8551,30.9928,146254.0
2019-01-10 11:40:00,36.01,36.02,35.95,35.97,113874.0,30.9928,31.0014,30.9412,30.9584,113874.0
2019-01-10 11:50:00,35.97,36.05,35.95,36.03,117794.0,30.9584,31.0272,30.9412,31.01,117794.0
2019-01-10 12:00:00,36.03,36.08,35.98,36.03,133847.0,31.01,31.0531,30.967,31.01,133847.0
2019-01-10 12:10:00,36.02,36.09,36.02,36.07,105565.0,31.0014,31.0617,31.0014,31.0444,105565.0
2019-01-10 12:20:00,36.07,36.08,36.04,36.08,127332.0,31.0444,31.0531,31.0186,31.0531,127332.0
2019-01-10 12:30:00,36.08,36.17,36.06,36.15,221020.0,31.0531,31.1305,31.0358,31.1133,221020.0
2019-01-10 12:40:00,36.16,36.21,36.12,36.2,153252.0,31.1219,31.1649,31.0875,31.1563,153252.0
2019-01-10 12:50:00,36.19,36.27,36.18,36.26,178037.0,31.1477,31.2166,31.1391,31.208,178037.0
2019-01-10 13:00:00,36.26,36.27,36.1,36.1,129714.0,31.208,31.2166,31.0703,31.0703,129714.0
2019-01-10 13:10:00,36.11,36.14,36.09,36.1,80346.0,31.0789,31.1047,31.0617,31.0703,80346.0
2019-01-10 13:20:00,36.1,36.16,36.07,36.16,75191.0,31.0703,31.1219,31.0444,31.1219,75191.0
2019-01-10 13:30:00,36.16,36.16,36.11,36.13,150572.0,31.1219,31.1219,31.0789,31.0961,150572.0
2019-01-10 13:40:00,36.12,36.16,36.07,36.14,121350.0,31.0875,31.1219,31.0444,31.1047,121350.0
2019-01-10 13:50:00,36.15,36.18,36.12,36.17,142937.0,31.1133,31.1391,31.0875,31.1305,142937.0
2019-01-10 14:00:00,36.16,36.27,36.16,36.26,132207.0,31.1219,31.2166,31.1219,31.208,132207.0
2019-01-10 14:10:00,36.27,36.33,36.27,36.33,208447.0,31.2166,31.2682,31.2166,31.2682,208447.0
2019-01-10 14:20:00,36.33,36.4,36.32,36.38,340291.0,31.2682,31.3285,31.2596,31.3113,340291.0
2019-01-10 14:30:00,36.38,36.4,36.3,36.3,267262.0,31.3113,31.3285,31.2424,31.2424,267262.0
2019-01-10 14:40:00,36.3,36.4,36.3,36.37,224641.0,31.2424,31.3285,31.2424,31.3026,224641.0
2019-01-10 14:50:00,36.36,36.41,36.31,36.41,139158.0,31.294,31.3371,31.251,31.3371,139158.0
2019-01-10 15:00:00,36.4,36.45,36.35,36.35,183221.0,31.3285,31.3715,31.2854,31.2854,183221.0
2019-01-10 15:10:00,36.35,36.38,36.32,36.38,131565.0,31.2854,31.3113,31.2596,31.3113,131565.0
2019-01-10 15:20:00,36.37,36.39,36.36,36.37,168168.0,31.3026,31.3199,31.294,31.3026,168168.0
2019-01-10 15:30:00,36.38,36.47,36.35,36.45,246316.0,31.3113,31.3887,31.2854,31.3715,246316.0
2019-01-10 15:40:00,36.45,36.47,36.4,36.41,251250.0,31.3715,31.3887,31.3285,31.3371,251250.0
2019-01-10 15:50:00,36.41,36.48,36.41,36.43,647089.0,31.3371,31.3973,31.3371,31.3543,647089.0
2019-01-11 09:30:00,36.45,36.54,36.37,36.42,384255.0,31.3715,31.449,31.3026,31.3457,384255.0
2019-01-11 09:40:00,36.42,36.46,36.35,36.38,190794.0,31.3457,31.3801,31.2854,31.3113,190794.0
2019-01-11 09:50:00,36.37,36.38,36.3,36.37,134846.0,31.3026,31.3113,31.2424,31.3026,134846.0
2019-01-11 10:00:00,36.38,36.41,36.3,36.4,175032.0,31.3113,31.3371,31.2424,31.3285,175032.0
2019-01-11 10:10:00,36.39,36.4,36.28,36.34,123912.0,31.3199,31.3285,31.2252,31.2768,123912.0
2019-01-11 10:20:00,36.34,36.37,36.25,36.27,145995.0,31.2768,31.3026,31.1994,31.2166,145995.0
2019-01-11 10:30:00,36.27,36.32,36.23,36.28,154464.0,31.2166,31.2596,31.1822,31.2252,154464.0
2019-01-11 10:40:00,36.28,36.31,36.23,36.3,70102.0,31.2252,31.251,31.1822,31.2424,70102.0
2019-01-11 10:50:00,36.31,36.44,36.3,36.41,113802.0,31.251,31.3629,31.2424,31.3371,113802.0
2019-01-11 11:00:00,36.42,36.44,36.36,36.4,84801.0,31.3457,31.3629,31.294,31.3285,84801.0
2019-01-11 11:10:00,36.4,36.4,36.31,36.38,87368.0,31.3285,31.3285,31.251,31.3113,87368.0
2019-01-11 11:20:00,36.37,36.43,36.35,36.39,99830.0,31.3026,31.3543,31.2854,31.3199,99830.0
2019-01-11 11:30:00,36.39,36.43,36.39,36.43,95946.0,31.3199,31.3543,31.3199,31.3543,95946.0
2019-01-11 11:40:00,36.43,36.56,36.42,36.53,166025.0,31.3543,31.4662,31.3457,31.4404,166025.0
2019-01-11 11:50:00,36.53,36.53,36.42,36.42,190199.0,31.4404,31.4404,31.3457,31.3457,190199.0
2019-01-11 12:00:00,36.42,36.52,36.4,36.45,200543.0,31.3457,31.4317,31.3285,31.3715,200543.0
2019-01-11 12:10:00,36.45,36.49,36.4,36.44,137172.0,31.3715,31.4059,31.3285,31.3629,137172.0
2019-01-11 12:20:00,36.44,36.59,36.42,36.59,239216.0,31.3629,31.492,31.3457,31.492,239216.0
2019-01-11 12:30:00,36.59,36.73,36.58,36.72,343573.0,31.492,31.6125,31.4834,31.6039,343573.0
2019-01-11 12:40:00,36.72,36.73,36.66,36.7,151779.0,31.6039,31.6125,31.5522,31.5867,151779.0
2019-01-11 12:50:00,36.7,36.77,36.67,36.75,350917.0,31.5867,31.6469,31.5608,31.6297,350917.0
2019-01-11 13:00:00,36.74,36.76,36.68,36.7,215064.0,31.6211,31.6383,31.5695,31.5867,215064.0
2019-01-11 13:10:00,36.7,36.71,36.6,36.65,113664.0,31.5867,31.5953,31.5006,31.5436,113664.0
2019-01-11 13:20:00,36.65,36.67,36.6,36.64,101805.0,31.5436,31.5608,31.5006,31.535,101805.0
2019-01-11 13:30:00,36.65,36.65,36.58,36.63,430246.0,31.5436,31.5436,31.4834,31.5264,430246.0
2019-01-11 13:40:00,36.63,36.67,36.62,36.65,100865.0,31.5264,31.5608,31.5178,31.5436,100865.0
2019-01-11 13:50:00,36.64,36.66,36.58,36.62,78825.0,31.535,31.5522,31.4834,31.5178,78825.0
2019-01-11 14:00:00,36.61,36.63,36.56,36.58,88193.0,31.5092,31.5264,31.4662,31.4834,88193.0
2019-01-11 14:10:00,36.59,36.6,36.55,36.55,76115.0,31.492,31.5006,31.4576,31.4576,76115.0
2019-01-11 14:20:00,36.55,36.57,36.53,36.55,80773.0,31.4576,31.4748,31.4404,31.4576,80773.0
2019-01-11 14:30:00,36.55,36.59,36.54,36.58,73687.0,31.4576,31.492,31.449,31.4834,73687.0
2019-01-11 14:40:00,36.57,36.58,36.54,36.56,96355.0,31.4748,31.4834,31.449,31.4662,96355.0
2019-01-11 14:50:00,36.56,36.58,36.52,36.55,97523.0,31.4662,31.4834,31.4317,31.4576,97523.0
2019-01-11 15:00:00,36.54,36.59,36.53,36.59,72502.0,31.449,31.492,31.4404,31.492,72502.0
2019-01-11 15:10:00,36.59,36.6,36.52,36.54,83355.0,31.492,31.5006,31.4317,31.449,83355.0
2019-01-11 15:20:00,36.54,36.54,36.5,36.51,102526.0,31.449,31.449,31.4145,31.4231,102526.0
2019-01-11 15:30:00,36.52,36.6,36.51,36.59,178390.0,31.4317,31.5006,31.4231,31.492,178390.0
2019-01-11 15:40:00,36.59,36.61,36.58,36.59,172704.0,31.492,31.5092,31.4834,31.492,172704.0
2019-01-11 15:50:00,36.59,36.6,36.49,36.6,541508.0,31.492,31.5006,31.4059,31.5006,541508.0
2019-01-14 09:30:00,36.13,36.19,35.82,36.04,429607.0,31.0961,31.1477,30.8293,31.0186,429607.0
2019-01-14 09:40:00,36.04,36.12,35.89,35.94,271561.0,31.0186,31.0875,30.8895,30.9326,271561.0
2019-01-14 09:50:00,35.95,35.96,35.78,35.82,197851.0,30.9412,30.9498,30.7949,30.8293,197851.0
2019-01-14 10:00:00,35.81,35.93,35.79,35.93,133651.0,30.8207,30.924,30.8035,30.924,133651.0
2019-01-14 10:10:00,35.93,36.02,35.91,36.02,183571.0,30.924,31.0014,30.9067,31.0014,183571.0
2019-01-14 10:20:00,36.02,36.06,35.98,36.05,98295.0,31.0014,31.0358,30.967,31.0272,98295.0
2019-01-14 10:30:00,36.05,36.1,36.03,36.08,80954.0,31.0272,31.0703,31.01,31.0531,80954.0
2019-01-14 10:40:00,36.07,36.1,35.98,36.02,77802.0,31.0444,31.0703,30.967,31.0014,77802.0
2019-01-14 10:50:00,36.01,36.08,35.97,36.0,69728.0,30.9928,31.0531,30.9584,30.9842,69728.0
2019-01-14 11:00:00,36.0,36.02,35.93,35.95,63361.0,30.9842,31.0014,30.924,30.9412,63361.0
2019-01-14 11:10:00,35.95,35.97,35.88,35.96,302447.0,30.9412,30.9584,30.8809,30.9498,302447.0
2019-01-14 11:20:00,35.96,35.97,35.89,35.9,228179.0,30.9498,30.9584,30.8895,30.8981,228179.0
2019-01-14 11:30:00,35.9,36.01,35.87,35.98,144048.0,30.8981,30.9928,30.8723,30.967,144048.0
2019-01-14 11:40:00,35.98,36.03,35.93,35.93,89799.0,30.967,31.01,30.924,30.924,89799.0
2019-01-14 11:50:00,35.93,35.93,35.85,35.93,120028.0,30.924,30.924,30.8551,30.924,120028.0
2019-01-14 12:00:00,35.93,35.95,35.89,35.92,55966.0,30.924,30.9412,30.8895,30.9153,55966.0
2019-01-14 12:10:00,35.93,36.03,35.91,36.0,57637.0,30.924,31.01,30.9067,30.9842,57637.0
2019-01-14 12:20:00,36.0,36.01,35.95,35.95,65025.0,30.9842,30.9928,30.9412,30.9412,65025.0
2019-01-14 12:30:00,35.95,35.98,35.92,35.94,54950.0,30.9412,30.967,30.9153,30.9326,54950.0
2019-01-14 12:40:00,35.93,35.96,35.91,35.92,36284.0,30.924,30.9498,30.9067,30.9153,36284.0
2019-01-14 12:50:00,35.91,35.94,35.89,35.9,46636.0,30.9067,30.9326,30.8895,30.8981,46636.0
2019-01-14 13:00:00,35.89,35.9,35.86,35.89,47120.0,30.8895,30.8981,30.8637,30.8895,47120.0
2019-01-14 13:10:00,35.88,35.92,35.87,35.91,55058.0,30.8809,30.9153,30.8723,30.9067,55058.0
2019-01-14 13:20:00,35.91,35.93,35.89,35.91,48969.0,30.9067,30.924,30.8895,30.9067,48969.0
2019-01-14 13:30:00,35.91,35.94,35.9,35.92,50831.0,30.9067,30.9326,30.8981,30.9153,50831.0
2019-01-14 13:40:00,35.92,35.94,35.91,35.91,56377.0,30.9153,30.9326,30.9067,30.9067,56377.0
2019-01-14 13:50:00,35.91,35.97,35.91,35.93,67638.0,30.9067,30.9584,30.9067,30.924,67638.0
2019-01-14 14:00:00,35.93,35.98,35.9,35.93,133078.0,30.924,30.967,30.8981,30.924,133078.0
2019-01-14 14:10:00,35.93,35.93,35.84,35.86,70813.0,30.924,30.924,30.8465,30.8637,70813.0
2019-01-14 14:20:00,35.86,35.87,35.81,35.87,117341.0,30.8637,30.8723,30.8207,30.8723,117341.0
2019-01-14 14:30:00,35.86,35.87,35.83,35.84,68161.0,30.8637,30.8723,30.8379,30.8465,68161.0
2019-01-14 14:40:00,35.84,35.88,35.84,35.86,69106.0,30.8465,30.8809,30.8465,30.8637,69106.0
2019-01-14 14:50:00,35.85,35.88,35.82,35.87,73327.0,30.8551,30.8809,30.8293,30.8723,73327.0
2019-01-14 15:00:00,35.87,35.88,35.84,35.87,114988.0,30.8723,30.8809,30.8465,30.8723,114988.0
2019-01-14 15:10:00,35.86,35.88,35.82,35.84,73214.0,30.8637,30.8809,30.8293,30.8465,73214.0
2019-01-14 15:20:00,35.84,35.88,35.82,35.82,84909.0,30.8465,30.8809,30.8293,30.8293,84909.0
2019-01-14 15:30:00,35.83,35.84,35.8,35.83,110281.0,30.8379,30.8465,30.8121,30.8379,110281.0
2019-01-14 15:40:00,35.83,35.83,35.77,35.77,161234.0,30.8379,30.8379,30.7862,30.7862,161234.0
2019-01-14 15:50:00,35.77,35.79,35.72,35.75,675788.0,30.7862,30.8035,30.7432,30.769,675788.0
2019-01-15 09:30:00,36.04,36.23,36.03,36.18,345596.0,31.0186,31.1822,31.01,31.1391,345596.0
2019-01-15 09:40:00,36.19,36.19,36.08,36.1,128817.0,31.1477,31.1477,31.0531,31.0703,128817.0
2019-01-15 09:50:00,36.11,36.18,36.09,36.14,147237.0,31.0789,31.1391,31.0617,31.1047,147237.0
2019-01-15 10:00:00,36.14,36.23,36.1,36.11,244688.0,31.1047,31.1822,31.0703,31.0789,244688.0
2019-01-15 10:10:00,36.11,36.13,36.01,36.09,204668.0,31.0789,31.0961,30.9928,31.0617,204668.0
2019-01-15 10:20:00,36.08,36.13,36.04,36.09,144255.0,31.0531,31.0961,31.0186,31.0617,144255.0
2019-01-15 10:30:00,36.1,36.12,36.05,36.09,51602.0,31.0703,31.0875,31.0272,31.0617,51602.0
2019-01-15 10:40:00,36.09,36.14,36.08,36.1,46102.0,31.0617,31.1047,31.0531,31.0703,46102.0
2019-01-15 10:50:00,36.09,36.19,36.09,36.16,59722.0,31.0617,31.1477,31.0617,31.1219,59722.0
2019-01-15 11:00:00,36.16,36.16,36.05,36.07,70159.0,31.1219,31.1219,31.0272,31.0444,70159.0
2019-01-15 11:10:00,36.06,36.07,36.02,36.03,137854.0,31.0358,31.0444,31.0014,31.01,137854.0
2019-01-15 11:20:00,36.02,36.03,35.94,35.95,231891.0,31.0014,31.01,30.9326,30.9412,231891.0
2019-01-15 11:30:00,35.94,35.96,35.9,35.92,240042.0,30.9326,30.9498,30.8981,30.9153,240042.0
2019-01-15 11:40:00,35.91,35.97,35.88,35.96,232653.0,30.9067,30.9584,30.8809,30.9498,232653.0
2019-01-15 11:50:00,35.97,36.02,35.93,36.01,160746.0,30.9584,31.0014,30.924,30.9928,160746.0
2019-01-15 12:00:00,36.02,36.1,36.0,36.02,108349.0,31.0014,31.0703,30.9842,31.0014,108349.0
2019-01-15 12:10:00,36.02,36.04,36.01,36.02,62051.0,31.0014,31.0186,30.9928,31.0014,62051.0
2019-01-15 12:20:00,36.01,36.04,36.01,36.02,57954.0,30.9928,31.0186,30.9928,31.0014,57954.0
2019-01-15 12:30:00,36.01,36.02,35.98,35.99,97541.0,30.9928,31.0014,30.967,30.9756,97541.0
2019-01-15 12:40:00,35.99,36.0,35.96,35.97,117579.0,30.9756,30.9842,30.9498,30.9584,117579.0
2019-01-15 12:50:00,35.98,35.98,35.93,35.98,78345.0,30.967,30.967,30.924,30.967,78345.0
2019-01-15 13:00:00,35.97,36.01,35.97,36.01,90542.0,30.9584,30.9928,30.9584,30.9928,90542.0
2019-01-15 13:10:00,36.0,36.03,35.99,36.03,157870.0,30.9842,31.01,30.9756,31.01,157870.0
2019-01-15 13:20:00,36.02,36.03,36.0,36.01,79238.0,31.0014,31.01,30.9842,30.9928,79238.0
2019-01-15 13:30:00,36.0,36.05,36.0,36.01,100512.0,30.9842,31.0272,30.9842,30.9928,100512.0
2019-01-15 13:40:00,36.0,36.01,35.94,35.95,182849.0,30.9842,30.9928,30.9326,30.9412,182849.0
2019-01-15 13:50:00,35.95,35.96,35.91,35.93,344899.0,30.9412,30.9498,30.9067,30.924,344899.0
2019-01-15 14:00:00,35.92,36.0,35.91,35.98,232217.0,30.9153,30.9842,30.9067,30.967,232217.0
2019-01-15 14:10:00,35.98,35.99,35.94,35.98,133701.0,30.967,30.9756,30.9326,30.967,133701.0
2019-01-15 14:20:00,35.98,35.99,35.87,35.89,268411.0,30.967,30.9756,30.8723,30.8895,268411.0
2019-01-15 14:30:00,35.89,35.91,35.8,35.83,199590.0,30.8895,30.9067,30.8121,30.8379,199590.0
2019-01-15 14:40:00,35.82,35.89,35.82,35.88,142424.0,30.8293,30.8895,30.8293,30.8809,142424.0
2019-01-15 14:50:00,35.87,35.92,35.87,35.91,107937.0,30.8723,30.9153,30.8723,30.9067,107937.0
2019-01-15 15:00:00,35.91,35.95,35.89,35.95,122219.0,30.9067,30.9412,30.8895,30.9412,122219.0
2019-01-15 15:10:00,35.94,35.95,35.92,35.94,116483.0,30.9326,30.9412,30.9153,30.9326,116483.0
2019-01-15 15:20:00,35.93,35.94,35.87,35.91,157352.0,30.924,30.9326,30.8723,30.9067,157352.0
2019-01-15 15:30:00,35.91,35.92,35.88,35.91,196613.0,30.9067,30.9153,30.8809,30.9067,196613.0
2019-01-15 15:40:00,35.91,35.97,35.9,35.95,327843.0,30.9067,30.9584,30.8981,30.9412,327843.0
2019-01-15 15:50:00,35.95,36.04,35.95,36.03,803093.0,30.9412,31.0186,30.9412,31.01,803093.0
2019-01-16 09:30:00,35.9,36.03,35.7,35.84,651906.0,30.8981,31.01,30.726,30.8465,651906.0
2019-01-16 09:40:00,35.84,35.96,35.84,35.9,238853.0,30.8465,30.9498,30.8465,30.8981,238853.0
2019-01-16 09:50:00,35.9,36.03,35.88,35.99,504977.0,30.8981,31.01,30.8809,30.9756,504977.0
2019-01-16 10:00:00,35.99,36.02,35.91,35.91,300551.0,30.9756,31.0014,30.9067,30.9067,300551.0
2019-01-16 10:10:00,35.92,35.92,35.85,35.86,269475.0,30.9153,30.9153,30.8551,30.8637,269475.0
2019-01-16 10:20:00,35.86,35.87,35.76,35.76,149399.0,30.8637,30.8723,30.7776,30.7776,149399.0
2019-01-16 10:30:00,35.76,35.77,35.67,35.7,275263.0,30.7776,30.7862,30.7002,30.726,275263.0
2019-01-16 10:40:00,35.7,35.76,35.69,35.74,171994.0,30.726,30.7776,30.7174,30.7604,171994.0
2019-01-16 10:50:00,35.74,35.79,35.71,35.79,178586.0,30.7604,30.8035,30.7346,30.8035,178586.0
2019-01-16 11:00:00,35.79,35.81,35.67,35.72,176946.0,30.8035,30.8207,30.7002,30.7432,176946.0
2019-01-16 11:10:00,35.73,35.79,35.71,35.76,126596.0,30.7518,30.8035,30.7346,30.7776,126596.0
2019-01-16 11:20:00,35.77,35.81,35.75,35.79,109899.0,30.7862,30.8207,30.769,30.8035,109899.0
2019-01-16 11:30:00,35.79,35.82,35.75,35.8,97720.0,30.8035,30.8293,30.769,30.8121,97720.0
2019-01-16 11:40:00,35.79,35.82,35.76,35.77,119831.0,30.8035,30.8293,30.7776,30.7862,119831.0
2019-01-16 11:50:00,35.77,35.81,35.72,35.76,135912.0,30.7862,30.8207,30.7432,30.7776,135912.0
2019-01-16 12:00:00,35.77,35.8,35.74,35.76,124846.0,30.7862,30.8121,30.7604,30.7776,124846.0
2019-01-16 12:10:00,35.76,35.8,35.71,35.76,102319.0,30.7776,30.8121,30.7346,30.7776,102319.0
2019-01-16 12:20:00,35.75,35.78,35.7,35.77,144257.0,30.769,30.7949,30.726,30.7862,144257.0
2019-01-16 12:30:00,35.77,35.78,35.73,35.75,130790.0,30.7862,30.7949,30.7518,30.769,130790.0
2019-01-16 12:40:00,35.75,35.78,35.74,35.74,77374.0,30.769,30.7949,30.7604,30.7604,77374.0
2019-01-16 12:50:00,35.75,35.77,35.72,35.72,95526.0,30.769,30.7862,30.7432,30.7432,95526.0
2019-01-16 13:00:00,35.72,35.73,35.7,35.71,168562.0,30.7432,30.7518,30.726,30.7346,168562.0
2019-01-16 13:10:00,35.71,35.75,35.68,35.75,83456.0,30.7346,30.769,30.7088,30.769,83456.0
2019-01-16 13:20:00,35.75,35.81,35.74,35.76,177211.0,30.769,30.8207,30.7604,30.7776,177211.0
2019-01-16 13:30:00,35.76,35.78,35.74,35.77,118839.0,30.7776,30.7949,30.7604,30.7862,118839.0
2019-01-16 13:40:00,35.77,35.8,35.76,35.8,90822.0,30.7862,30.8121,30.7776,30.8121,90822.0
2019-01-16 13:50:00,35.79,35.8,35.76,35.77,107495.0,30.8035,30.8121,30.7776,30.7862,107495.0
2019-01-16 14:00:00,35.77,35.78,35.76,35.76,90132.0,30.7862,30.7949,30.7776,30.7776,90132.0
2019-01-16 14:10:00,35.77,35.77,35.75,35.77,108577.0,30.7862,30.7862,30.769,30.7862,108577.0
2019-01-16 14:20:00,35.77,35.84,35.76,35.82,180757.0,30.7862,30.8465,30.7776,30.8293,180757.0
2019-01-16 14:30:00,35.81,35.82,35.79,35.8,100702.0,30.8207,30.8293,30.8035,30.8121,100702.0
2019-01-16 14:40:00,35.8,35.82,35.76,35.77,156426.0,30.8121,30.8293,30.7776,30.7862,156426.0
2019-01-16 14:50:00,35.78,35.79,35.66,35.66,170804.0,30.7949,30.8035,30.6916,30.6916,170804.0
2019-01-16 15:00:00,35.66,35.7,35.64,35.68,218350.0,30.6916,30.726,30.6744,30.7088,218350.0
2019-01-16 15:10:00,35.68,35.76,35.67,35.76,178585.0,30.7088,30.7776,30.7002,30.7776,178585.0
2019-01-16 15:20:00,35.75,35.77,35.75,35.77,115373.0,30.769,30.7862,30.769,30.7862,115373.0
2019-01-16 15:30:00,35.77,35.77,35.66,35.75,316430.0,30.7862,30.7862,30.6916,30.769,316430.0
2019-01-16 15:40:00,35.76,35.78,35.69,35.72,354930.0,30.7776,30.7949,30.7174,30.7432,354930.0
2019-01-16 15:50:00,35.73,35.75,35.64,35.65,760862.0,30.7518,30.769,30.6744,30.683,760862.0
2019-01-17 09:30:00,34.92,35.21,34.83,35.01,1440307.0,30.0547,30.3043,29.9772,30.1321,1440307.0
2019-01-17 09:40:00,35.0,35.35,34.92,35.33,709268.0,30.1235,30.4248,30.0547,30.4075,709268.0
2019-01-17 09:50:00,35.34,35.49,35.29,35.47,536647.0,30.4162,30.5453,30.3731,30.528,536647.0
2019-01-17 10:00:00,35.47,35.64,35.36,35.38,686882.0,30.528,30.6744,30.4334,30.4506,686882.0
2019-01-17 10:10:00,35.38,35.64,35.32,35.62,581008.0,30.4506,30.6744,30.3989,30.6571,581008.0
2019-01-17 10:20:00,35.61,35.71,35.55,35.64,655167.0,30.6485,30.7346,30.5969,30.6744,655167.0
2019-01-17 10:30:00,35.64,35.64,35.25,35.29,428010.0,30.6744,30.6744,30.3387,30.3731,428010.0
2019-01-17 10:40:00,35.29,35.47,35.29,35.45,269466.0,30.3731,30.528,30.3731,30.5108,269466.0
2019-01-17 10:50:00,35.45,35.56,35.42,35.55,489267.0,30.5108,30.6055,30.485,30.5969,489267.0
2019-01-17 11:00:00,35.56,35.66,35.54,35.63,400987.0,30.6055,30.6916,30.5883,30.6658,400987.0
2019-01-17 11:10:00,35.63,35.71,35.56,35.57,416657.0,30.6658,30.7346,30.6055,30.6141,416657.0
2019-01-17 11:20:00,35.57,35.67,35.53,35.63,295182.0,30.6141,30.7002,30.5797,30.6658,295182.0
2019-01-17 11:30:00,35.63,35.85,35.59,35.76,534609.0,30.6658,30.8551,30.6313,30.7776,534609.0
2019-01-17 11:40:00,35.76,35.88,35.76,35.8,1230882.0,30.7776,30.8809,30.7776,30.8121,1230882.0
2019-01-17 11:50:00,35.8,35.89,35.78,35.81,431095.0,30.8121,30.8895,30.7949,30.8207,431095.0
2019-01-17 12:00:00,35.8,35.87,35.8,35.82,248461.0,30.8121,30.8723,30.8121,30.8293,248461.0
2019-01-17 12:10:00,35.82,35.87,35.79,35.79,334026.0,30.8293,30.8723,30.8035,30.8035,334026.0
2019-01-17 12:20:00,35.8,35.81,35.73,35.76,653717.0,30.8121,30.8207,30.7518,30.7776,653717.0
2019-01-17 12:30:00,35.76,35.83,35.75,35.82,256344.0,30.7776,30.8379,30.769,30.8293,256344.0
2019-01-17 12:40:00,35.82,35.86,35.78,35.83,139955.0,30.8293,30.8637,30.7949,30.8379,139955.0
2019-01-17 12:50:00,35.84,35.84,35.75,35.8,133405.0,30.8465,30.8465,30.769,30.8121,133405.0
2019-01-17 13:00:00,35.8,35.83,35.78,35.8,247000.0,30.8121,30.8379,30.7949,30.8121,247000.0
2019-01-17 13:10:00,35.8,35.93,35.79,35.93,201227.0,30.8121,30.924,30.8035,30.924,201227.0
2019-01-17 13:20:00,35.93,36.0,35.9,35.96,264409.0,30.924,30.9842,30.8981,30.9498,264409.0
2019-01-17 13:30:00,35.96,35.96,35.91,35.92,108549.0,30.9498,30.9498,30.9067,30.9153,108549.0
2019-01-17 13:40:00,35.91,35.95,35.85,35.9,189523.0,30.9067,30.9412,30.8551,30.8981,189523.0
2019-01-17 13:50:00,35.9,35.9,35.86,35.9,98907.0,30.8981,30.8981,30.8637,30.8981,98907.0
2019-01-17 14:00:00,35.9,35.93,35.82,35.83,177742.0,30.8981,30.924,30.8293,30.8379,177742.0
2019-01-17 14:10:00,35.83,35.85,35.79,35.8,303792.0,30.8379,30.8551,30.8035,30.8121,303792.0
2019-01-17 14:20:00,35.81,35.82,35.8,35.82,74805.0,30.8207,30.8293,30.8121,30.8293,74805.0
2019-01-17 14:30:00,35.82,35.98,35.75,35.93,343331.0,30.8293,30.967,30.769,30.924,343331.0
2019-01-17 14:40:00,35.93,36.54,35.92,36.48,822833.0,30.924,31.449,30.9153,31.3973,822833.0
2019-01-17 14:50:00,36.48,36.55,36.22,36.29,982430.0,31.3973,31.4576,31.1735,31.2338,982430.0
2019-01-17 15:00:00,36.29,36.32,36.05,36.09,445104.0,31.2338,31.2596,31.0272,31.0617,445104.0
2019-01-17 15:10:00,36.1,36.11,36.03,36.08,286812.0,31.0703,31.0789,31.01,31.0531,286812.0
2019-01-17 15:20:00,36.09,36.1,36.01,36.07,323555.0,31.0617,31.0703,30.9928,31.0444,323555.0
2019-01-17 15:30:00,36.07,36.16,36.06,36.1,370112.0,31.0444,31.1219,31.0358,31.0703,370112.0
2019-01-17 15:40:00,36.11,36.17,36.06,36.15,549325.0,31.0789,31.1305,31.0358,31.1133,549325.0
2019-01-17 15:50:00,36.15,36.37,36.12,36.28,1839698.0,31.1133,31.3026,31.0875,31.2252,1839698.0
2019-01-18 09:30:00,36.24,36.43,36.16,36.37,691034.0,31.1908,31.3543,31.1219,31.3026,691034.0
2019-01-18 09:40:00,36.37,36.5,36.31,36.43,404981.0,31.3026,31.4145,31.251,31.3543,404981.0
2019-01-18 09:50:00,36.43,36.45,36.33,36.41,314646.0,31.3543,31.3715,31.2682,31.3371,314646.0
2019-01-18 10:00:00,36.41,36.43,36.32,36.41,182867.0,31.3371,31.3543,31.2596,31.3371,182867.0
2019-01-18 10:10:00,36.41,36.53,36.41,36.51,131905.0,31.3371,31.4404,31.3371,31.4231,131905.0
2019-01-18 10:20:00,36.52,36.62,36.49,36.59,197628.0,31.4317,31.5178,31.4059,31.492,197628.0
2019-01-18 10:30:00,36.59,36.65,36.57,36.59,164172.0,31.492,31.5436,31.4748,31.492,164172.0
2019-01-18 10:40:00,36.59,36.69,36.57,36.68,145002.0,31.492,31.5781,31.4748,31.5695,145002.0
2019-01-18 10:50:00,36.69,36.75,36.66,36.74,141958.0,31.5781,31.6297,31.5522,31.6211,141958.0
2019-01-18 11:00:00,36.74,36.82,36.72,36.78,218615.0,31.6211,31.69,31.6039,31.6555,218615.0
2019-01-18 11:10:00,36.77,36.83,36.76,36.79,407348.0,31.6469,31.6986,31.6383,31.6641,407348.0
2019-01-18 11:20:00,36.78,36.82,36.73,36.8,340942.0,31.6555,31.69,31.6125,31.6727,340942.0
2019-01-18 11:30:00,36.8,36.88,36.75,36.86,141184.0,31.6727,31.7416,31.6297,31.7244,141184.0
2019-01-18 11:40:00,36.85,36.91,36.83,36.9,106480.0,31.7158,31.7674,31.6986,31.7588,106480.0
2019-01-18 11:50:00,36.9,36.9,36.8,36.83,132769.0,31.7588,31.7588,31.6727,31.6986,132769.0
2019-01-18 12:00:00,36.83,36.89,36.78,36.8,301251.0,31.6986,31.7502,31.6555,31.6727,301251.0
2019-01-18 12:10:00,36.8,36.87,36.79,36.87,120434.0,31.6727,31.733,31.6641,31.733,120434.0
2019-01-18 12:20:00,36.87,36.93,36.86,36.92,335450.0,31.733,31.7846,31.7244,31.776,335450.0
2019-01-18 12:30:00,36.93,36.93,36.85,36.85,294367.0,31.7846,31.7846,31.7158,31.7158,294367.0
2019-01-18 12:40:00,36.86,36.92,36.85,36.86,122695.0,31.7244,31.776,31.7158,31.7244,122695.0
2019-01-18 12:50:00,36.86,36.89,36.85,36.86,73998.0,31.7244,31.7502,31.7158,31.7244,73998.0
2019-01-18 13:00:00,36.86,36.87,36.84,36.85,138303.0,31.7244,31.733,31.7072,31.7158,138303.0
2019-01-18 13:10:00,36.85,36.86,36.76,36.8,773249.0,31.7158,31.7244,31.6383,31.6727,773249.0
2019-01-18 13:20:00,36.8,36.92,36.79,36.89,410891.0,31.6727,31.776,31.6641,31.7502,410891.0
2019-01-18 13:30:00,36.89,36.9,36.85,36.88,76316.0,31.7502,31.7588,31.7158,31.7416,76316.0
2019-01-18 13:40:00,36.87,36.94,36.85,36.94,87295.0,31.733,31.7932,31.7158,31.7932,87295.0
2019-01-18 13:50:00,36.94,36.98,36.93,36.98,102306.0,31.7932,31.8277,31.7846,31.8277,102306.0
2019-01-18 14:00:00,36.98,37.01,36.95,36.99,167426.0,31.8277,31.8535,31.8018,31.8363,167426.0
2019-01-18 14:10:00,36.99,36.99,36.87,36.88,141882.0,31.8363,31.8363,31.733,31.7416,141882.0
2019-01-18 14:20:00,36.88,36.94,36.81,36.84,164793.0,31.7416,31.7932,31.6813,31.7072,164793.0
2019-01-18 14:30:00,36.84,36.86,36.81,36.84,118308.0,31.7072,31.7244,31.6813,31.7072,118308.0
2019-01-18 14:40:00,36.84,36.9,36.83,36.89,570354.0,31.7072,31.7588,31.6986,31.7502,570354.0
2019-01-18 14:50:00,36.89,36.89,36.81,36.86,375899.0,31.7502,31.7502,31.6813,31.7244,375899.0
2019-01-18 15:00:00,36.85,36.86,36.82,36.86,294837.0,31.7158,31.7244,31.69,31.7244,294837.0
2019-01-18 15:10:00,36.85,36.86,36.82,36.84,397225.0,31.7158,31.7244,31.69,31.7072,397225.0
2019-01-18 15:20:00,36.85,36.85,36.79,36.82,186545.0,31.7158,31.7158,31.6641,31.69,186545.0
2019-01-18 15:30:00,36.82,36.86,36.81,36.86,320132.0,31.69,31.7244,31.6813,31.7244,320132.0
2019-01-18 15:40:00,36.86,36.92,36.85,36.85,558769.0,31.7244,31.776,31.7158,31.7158,558769.0
2019-01-18 15:50:00,36.86,36.9,36.83,36.85,1819551.0,31.7244,31.7588,31.6986,31.7158,1819551.0
2019-01-22 09:30:00,36.5,36.7,36.5,36.69,736608.0,31.4145,31.5867,31.4145,31.5781,736608.0
2019-01-22 09:40:00,36.68,36.76,36.61,36.62,414793.0,31.5695,31.6383,31.5092,31.5178,414793.0
2019-01-22 09:50:00,36.62,36.62,36.49,36.5,337307.0,31.5178,31.5178,31.4059,31.4145,337307.0
2019-01-22 10:00:00,36.5,36.51,36.26,36.33,280065.0,31.4145,31.4231,31.208,31.2682,280065.0
2019-01-22 10:10:00,36.32,36.33,36.13,36.13,434390.0,31.2596,31.2682,31.0961,31.0961,434390.0
2019-01-22 10:20:00,36.14,36.19,36.1,36.18,391168.0,31.1047,31.1477,31.0703,31.1391,391168.0
2019-01-22 10:30:00,36.18,36.26,36.17,36.2,147498.0,31.1391,31.208,31.1305,31.1563,147498.0
2019-01-22 10:40:00,36.21,36.22,36.14,36.16,116508.0,31.1649,31.1735,31.1047,31.1219,116508.0
2019-01-22 10:50:00,36.15,36.23,36.15,36.21,144061.0,31.1133,31.1822,31.1133,31.1649,144061.0
2019-01-22 11:00:00,36.21,36.23,36.18,36.22,251961.0,31.1649,31.1822,31.1391,31.1735,251961.0
2019-01-22 11:10:00,36.22,36.27,36.19,36.24,270972.0,31.1735,31.2166,31.1477,31.1908,270972.0
2019-01-22 11:20:00,36.24,36.32,36.24,36.3,141591.0,31.1908,31.2596,31.1908,31.2424,141591.0
2019-01-22 11:30:00,36.3,36.33,36.28,36.28,97621.0,31.2424,31.2682,31.2252,31.2252,97621.0
2019-01-22 11:40:00,36.29,36.29,36.13,36.19,131793.0,31.2338,31.2338,31.0961,31.1477,131793.0
2019-01-22 11:50:00,36.18,36.2,36.15,36.16,466539.0,31.1391,31.1563,31.1133,31.1219,466539.0
2019-01-22 12:00:00,36.16,36.24,36.11,36.23,301594.0,31.1219,31.1908,31.0789,31.1822,301594.0
2019-01-22 12:10:00,36.24,36.25,36.17,36.24,124166.0,31.1908,31.1994,31.1305,31.1908,124166.0
2019-01-22 12:20:00,36.23,36.25,36.2,36.22,68960.0,31.1822,31.1994,31.1563,31.1735,68960.0
2019-01-22 12:30:00,36.22,36.26,36.21,36.26,174988.0,31.1735,31.208,31.1649,31.208,174988.0
2019-01-22 12:40:00,36.26,36.35,36.25,36.33,218706.0,31.208,31.2854,31.1994,31.2682,218706.0
2019-01-22 12:50:00,36.33,36.35,36.31,36.32,135887.0,31.2682,31.2854,31.251,31.2596,135887.0
2019-01-22 13:00:00,36.32,36.32,36.22,36.25,330663.0,31.2596,31.2596,31.1735,31.1994,330663.0
2019-01-22 13:10:00,36.25,36.25,36.16,36.19,520267.0,31.1994,31.1994,31.1219,31.1477,520267.0
2019-01-22 13:20:00,36.2,36.26,36.19,36.21,114355.0,31.1563,31.208,31.1477,31.1649,114355.0
2019-01-22 13:30:00,36.21,36.33,36.2,36.33,258035.0,31.1649,31.2682,31.1563,31.2682,258035.0
2019-01-22 13:40:00,36.33,36.4,36.29,36.36,166732.0,31.2682,31.3285,31.2338,31.294,166732.0
2019-01-22 13:50:00,36.35,36.38,36.32,36.36,144821.0,31.2854,31.3113,31.2596,31.294,144821.0
2019-01-22 14:00:00,36.36,36.37,36.28,36.29,101995.0,31.294,31.3026,31.2252,31.2338,101995.0
2019-01-22 14:10:00,36.28,36.33,36.25,36.29,453452.0,31.2252,31.2682,31.1994,31.2338,453452.0
2019-01-22 14:20:00,36.29,36.3,36.19,36.2,783591.0,31.2338,31.2424,31.1477,31.1563,783591.0
2019-01-22 14:30:00,36.21,36.27,36.2,36.26,184845.0,31.1649,31.2166,31.1563,31.208,184845.0
2019-01-22 14:40:00,36.26,36.29,36.21,36.21,422325.0,31.208,31.2338,31.1649,31.1649,422325.0
2019-01-22 14:50:00,36.2,36.22,36.13,36.22,785885.0,31.1563,31.1735,31.0961,31.1735,785885.0
2019-01-22 15:00:00,36.22,36.26,36.19,36.2,269784.0,31.1735,31.208,31.1477,31.1563,269784.0
2019-01-22 15:10:00,36.2,36.21,36.13,36.18,281238.0,31.1563,31.1649,31.0961,31.1391,281238.0
2019-01-22 15:20:00,36.19,36.3,36.18,36.27,419161.0,31.1477,31.2424,31.1391,31.2166,419161.0
2019-01-22 15:30:00,36.27,36.35,36.2,36.35,213968.0,31.2166,31.2854,31.1563,31.2854,213968.0
2019-01-22 15:40:00,36.34,36.41,36.25,36.3,418002.0,31.2768,31.3371,31.1994,31.2424,418002.0
2019-01-22 15:50:00,36.3,36.39,36.27,36.38,1020656.0,31.2424,31.3199,31.2166,31.3113,1020656.0
2019-01-23 09:30:00,36.53,36.72,36.41,36.71,413515.0,31.4404,31.6039,31.3371,31.5953,413515.0
2019-01-23 09:40:00,36.7,36.74,36.66,36.7,262900.0,31.5867,31.6211,31.5522,31.5867,262900.0
2019-01-23 09:50:00,36.71,36.72,36.64,36.67,186047.0,31.5953,31.6039,31.535,31.5608,186047.0
2019-01-23 10:00:00,36.68,36.7,36.64,36.68,293441.0,31.5695,31.5867,31.535,31.5695,293441.0
2019-01-23 10:10:00,36.69,36.7,36.54,36.54,310997.0,31.5781,31.5867,31.449,31.449,310997.0
2019-01-23 10:20:00,36.54,36.58,36.49,36.51,212175.0,31.449,31.4834,31.4059,31.4231,212175.0
2019-01-23 10:30:00,36.51,36.62,36.5,36.61,438339.0,31.4231,31.5178,31.4145,31.5092,438339.0
2019-01-23 10:40:00,36.61,36.66,36.6,36.61,490910.0,31.5092,31.5522,31.5006,31.5092,490910.0
2019-01-23 10:50:00,36.61,36.64,36.6,36.61,215601.0,31.5092,31.535,31.5006,31.5092,215601.0
2019-01-23 11:00:00,36.6,36.66,36.6,36.62,968074.0,31.5006,31.5522,31.5006,31.5178,968074.0
2019-01-23 11:10:00,36.63,36.7,36.6,36.63,176928.0,31.5264,31.5867,31.5006,31.5264,176928.0
2019-01-23 11:20:00,36.63,36.63,36.5,36.52,691563.0,31.5264,31.5264,31.4145,31.4317,691563.0
2019-01-23 11:30:00,36.52,36.55,36.49,36.5,334771.0,31.4317,31.4576,31.4059,31.4145,334771.0
2019-01-23 11:40:00,36.5,36.53,36.36,36.37,361382.0,31.4145,31.4404,31.294,31.3026,361382.0
2019-01-23 11:50:00,36.37,36.46,36.36,36.45,685528.0,31.3026,31.3801,31.294,31.3715,685528.0
2019-01-23 12:00:00,36.45,36.47,36.36,36.37,410213.0,31.3715,31.3887,31.294,31.3026,410213.0
2019-01-23 12:10:00,36.37,36.41,36.36,36.39,247550.0,31.3026,31.3371,31.294,31.3199,247550.0
2019-01-23 12:20:00,36.4,36.44,36.36,36.38,319437.0,31.3285,31.3629,31.294,31.3113,319437.0
2019-01-23 12:30:00,36.37,36.39,36.34,36.38,223416.0,31.3026,31.3199,31.2768,31.3113,223416.0
2019-01-23 12:40:00,36.37,36.52,36.36,36.51,476707.0,31.3026,31.4317,31.294,31.4231,476707.0
2019-01-23 12:50:00,36.5,36.51,36.42,36.43,147228.0,31.4145,31.4231,31.3457,31.3543,147228.0
2019-01-23 13:00:00,36.43,36.44,36.38,36.43,143108.0,31.3543,31.3629,31.3113,31.3543,143108.0
2019-01-23 13:10:00,36.43,36.43,36.37,36.4,105464.0,31.3543,31.3543,31.3026,31.3285,105464.0
2019-01-23 13:20:00,36.4,36.4,36.36,36.38,210655.0,31.3285,31.3285,31.294,31.3113,210655.0
2019-01-23 13:30:00,36.38,36.43,36.37,36.39,92208.0,31.3113,31.3543,31.3026,31.3199,92208.0
2019-01-23 13:40:00,36.39,36.41,36.36,36.39,146176.0,31.3199,31.3371,31.294,31.3199,146176.0
2019-01-23 13:50:00,36.4,36.45,36.39,36.4,317847.0,31.3285,31.3715,31.3199,31.3285,317847.0
2019-01-23 14:00:00,36.4,36.46,36.4,36.41,117575.0,31.3285,31.3801,31.3285,31.3371,117575.0
2019-01-23 14:10:00,36.41,36.42,36.39,36.41,155378.0,31.3371,31.3457,31.3199,31.3371,155378.0
2019-01-23 14:20:00,36.41,36.45,36.39,36.42,316596.0,31.3371,31.3715,31.3199,31.3457,316596.0
2019-01-23 14:30:00,36.41,36.43,36.38,36.41,450167.0,31.3371,31.3543,31.3113,31.3371,450167.0
2019-01-23 14:40:00,36.41,36.41,36.24,36.24,239500.0,31.3371,31.3371,31.1908,31.1908,239500.0
2019-01-23 14:50:00,36.24,36.32,36.24,36.29,179396.0,31.1908,31.2596,31.1908,31.2338,179396.0
2019-01-23 15:00:00,36.29,36.34,36.26,36.32,185822.0,31.2338,31.2768,31.208,31.2596,185822.0
2019-01-23 15:10:00,36.31,36.39,36.28,36.34,194081.0,31.251,31.3199,31.2252,31.2768,194081.0
2019-01-23 15:20:00,36.34,36.42,36.32,36.37,231006.0,31.2768,31.3457,31.2596,31.3026,231006.0
2019-01-23 15:30:00,36.37,36.38,36.33,36.34,326373.0,31.3026,31.3113,31.2682,31.2768,326373.0
2019-01-23 15:40:00,36.33,36.41,36.33,36.39,294597.0,31.2682,31.3371,31.2682,31.3199,294597.0
2019-01-23 15:50:00,36.39,36.49,36.37,36.48,987976.0,31.3199,31.4059,31.3026,31.3973,987976.0
2019-01-24 09:30:00,36.88,37.16,36.78,37.1,844429.0,31.7416,31.9826,31.6555,31.9309,844429.0
2019-01-24 09:40:00,37.09,37.33,37.03,37.28,461503.0,31.9223,32.1289,31.8707,32.0859,461503.0
2019-01-24 09:50:00,37.27,37.34,37.18,37.34,351994.0,32.0773,32.1375,31.9998,32.1375,351994.0
2019-01-24 10:00:00,37.34,37.4,37.26,37.34,355732.0,32.1375,32.1891,32.0686,32.1375,355732.0
2019-01-24 10:10:00,37.35,37.52,37.34,37.47,348812.0,32.1461,32.2924,32.1375,32.2494,348812.0
2019-01-24 10:20:00,37.47,37.59,37.44,37.58,305888.0,32.2494,32.3527,32.2236,32.3441,305888.0
2019-01-24 10:30:00,37.58,37.62,37.52,37.58,404054.0,32.3441,32.3785,32.2924,32.3441,404054.0
2019-01-24 10:40:00,37.58,37.6,37.43,37.45,407379.0,32.3441,32.3613,32.215,32.2322,407379.0
2019-01-24 10:50:00,37.44,37.45,37.34,37.4,238333.0,32.2236,32.2322,32.1375,32.1891,238333.0
2019-01-24 11:00:00,37.39,37.47,37.39,37.43,274542.0,32.1805,32.2494,32.1805,32.215,274542.0
2019-01-24 11:10:00,37.43,37.46,37.35,37.41,201853.0,32.215,32.2408,32.1461,32.1977,201853.0
2019-01-24 11:20:00,37.41,37.53,37.39,37.52,305886.0,32.1977,32.301,32.1805,32.2924,305886.0
2019-01-24 11:30:00,37.51,37.56,37.46,37.52,352108.0,32.2838,32.3268,32.2408,32.2924,352108.0
2019-01-24 11:40:00,37.52,37.53,37.43,37.52,150612.0,32.2924,32.301,32.215,32.2924,150612.0
2019-01-24 11:50:00,37.52,37.55,37.46,37.51,143599.0,32.2924,32.3182,32.2408,32.2838,143599.0
2019-01-24 12:00:00,37.51,37.56,37.47,37.55,145772.0,32.2838,32.3268,32.2494,32.3182,145772.0
2019-01-24 12:10:00,37.55,37.59,37.51,37.55,159608.0,32.3182,32.3527,32.2838,32.3182,159608.0
2019-01-24 12:20:00,37.56,37.6,37.55,37.58,368421.0,32.3268,32.3613,32.3182,32.3441,368421.0
2019-01-24 12:30:00,37.58,37.62,37.54,37.59,196523.0,32.3441,32.3785,32.3096,32.3527,196523.0
2019-01-24 12:40:00,37.58,37.59,37.5,37.51,194214.0,32.3441,32.3527,32.2752,32.2838,194214.0
2019-01-24 12:50:00,37.51,37.52,37.48,37.51,259197.0,32.2838,32.2924,32.258,32.2838,259197.0
2019-01-24 13:00:00,37.51,37.53,37.44,37.45,212532.0,32.2838,32.301,32.2236,32.2322,212532.0
2019-01-24 13:10:00,37.45,37.46,37.39,37.42,495920.0,32.2322,32.2408,32.1805,32.2064,495920.0
2019-01-24 13:20:00,37.42,37.44,37.37,37.41,552929.0,32.2064,32.2236,32.1633,32.1977,552929.0
2019-01-24 13:30:00,37.4,37.5,37.4,37.48,191810.0,32.1891,32.2752,32.1891,32.258,191810.0
2019-01-24 13:40:00,37.49,37.5,37.4,37.45,135040.0,32.2666,32.2752,32.1891,32.2322,135040.0
2019-01-24 13:50:00,37.45,37.47,37.41,37.42,149551.0,32.2322,32.2494,32.1977,32.2064,149551.0
2019-01-24 14:00:00,37.42,37.5,37.42,37.48,196455.0,32.2064,32.2752,32.2064,32.258,196455.0
2019-01-24 14:10:00,37.48,37.49,37.42,37.48,259220.0,32.258,32.2666,32.2064,32.258,259220.0
2019-01-24 14:20:00,37.48,37.59,37.47,37.59,223051.0,32.258,32.3527,32.2494,32.3527,223051.0
2019-01-24 14:30:00,37.59,37.59,37.53,37.57,213853.0,32.3527,32.3527,32.301,32.3355,213853.0
2019-01-24 14:40:00,37.57,37.59,37.53,37.55,332465.0,32.3355,32.3527,32.301,32.3182,332465.0
2019-01-24 14:50:00,37.55,37.62,37.55,37.58,205624.0,32.3182,32.3785,32.3182,32.3441,205624.0
2019-01-24 15:00:00,37.57,37.64,37.56,37.61,345883.0,32.3355,32.3957,32.3268,32.3699,345883.0
2019-01-24 15:10:00,37.6,37.61,37.57,37.59,181666.0,32.3613,32.3699,32.3355,32.3527,181666.0
2019-01-24 15:20:00,37.59,37.61,37.58,37.6,142439.0,32.3527,32.3699,32.3441,32.3613,142439.0
2019-01-24 15:30:00,37.59,37.63,37.59,37.6,291253.0,32.3527,32.3871,32.3527,32.3613,291253.0
2019-01-24 15:40:00,37.59,37.62,37.56,37.57,461818.0,32.3527,32.3785,32.3268,32.3355,461818.0
2019-01-24 15:50:00,37.57,37.64,37.56,37.62,720861.0,32.3355,32.3957,32.3268,32.3785,720861.0
2019-01-25 09:30:00,38.0,38.18,37.88,38.08,1154323.0,32.7055,32.8605,32.6023,32.7744,1154323.0
2019-01-25 09:40:00,38.08,38.14,38.04,38.05,376658.0,32.7744,32.826,32.74,32.7486,376658.0
2019-01-25 09:50:00,38.05,38.15,38.01,38.09,259260.0,32.7486,32.8346,32.7142,32.783,259260.0
2019-01-25 10:00:00,38.09,38.18,38.08,38.17,152933.0,32.783,32.8605,32.7744,32.8519,152933.0
2019-01-25 10:10:00,38.16,38.17,38.07,38.09,225804.0,32.8433,32.8519,32.7658,32.783,225804.0
2019-01-25 10:20:00,38.09,38.11,38.05,38.07,176953.0,32.783,32.8002,32.7486,32.7658,176953.0
2019-01-25 10:30:00,38.07,38.19,38.06,38.14,509769.0,32.7658,32.8691,32.7572,32.826,509769.0
2019-01-25 10:40:00,38.13,38.22,38.12,38.19,203686.0,32.8174,32.8949,32.8088,32.8691,203686.0
2019-01-25 10:50:00,38.19,38.24,38.14,38.22,143542.0,32.8691,32.9121,32.826,32.8949,143542.0
2019-01-25 11:00:00,38.22,38.23,38.17,38.18,153020.0,32.8949,32.9035,32.8519,32.8605,153020.0
2019-01-25 11:10:00,38.17,38.18,38.09,38.09,116393.0,32.8519,32.8605,32.783,32.783,116393.0
2019-01-25 11:20:00,38.09,38.1,38.03,38.06,432028.0,32.783,32.7916,32.7314,32.7572,432028.0
2019-01-25 11:30:00,38.06,38.14,38.06,38.12,245241.0,32.7572,32.826,32.7572,32.8088,245241.0
2019-01-25 11:40:00,38.12,38.2,38.12,38.15,232277.0,32.8088,32.8777,32.8088,32.8346,232277.0
2019-01-25 11:50:00,38.15,38.17,38.13,38.14,100694.0,32.8346,32.8519,32.8174,32.826,100694.0
2019-01-25 12:00:00,38.14,38.16,38.1,38.13,167864.0,32.826,32.8433,32.7916,32.8174,167864.0
2019-01-25 12:10:00,38.12,38.17,38.1,38.13,129190.0,32.8088,32.8519,32.7916,32.8174,129190.0
2019-01-25 12:20:00,38.13,38.24,38.13,38.2,163767.0,32.8174,32.9121,32.8174,32.8777,163767.0
2019-01-25 12:30:00,38.2,38.21,38.17,38.2,138076.0,32.8777,32.8863,32.8519,32.8777,138076.0
2019-01-25 12:40:00,38.2,38.21,38.07,38.11,377449.0,32.8777,32.8863,32.7658,32.8002,377449.0
2019-01-25 12:50:00,38.11,38.23,38.09,38.23,384777.0,32.8002,32.9035,32.783,32.9035,384777.0
2019-01-25 13:00:00,38.23,38.26,38.17,38.21,193937.0,32.9035,32.9293,32.8519,32.8863,193937.0
2019-01-25 13:10:00,38.2,38.21,38.11,38.13,240758.0,32.8777,32.8863,32.8002,32.8174,240758.0
2019-01-25 13:20:00,38.13,38.18,38.12,38.15,105672.0,32.8174,32.8605,32.8088,32.8346,105672.0
2019-01-25 13:30:00,38.15,38.15,38.11,38.12,117522.0,32.8346,32.8346,32.8002,32.8088,117522.0
2019-01-25 13:40:00,38.12,38.15,38.1,38.15,282040.0,32.8088,32.8346,32.7916,32.8346,282040.0
2019-01-25 13:50:00,38.15,38.18,38.1,38.15,125436.0,32.8346,32.8605,32.7916,32.8346,125436.0
2019-01-25 14:00:00,38.15,38.2,38.11,38.18,118178.0,32.8346,32.8777,32.8002,32.8605,118178.0
2019-01-25 14:10:00,38.17,38.18,38.11,38.14,108250.0,32.8519,32.8605,32.8002,32.826,108250.0
2019-01-25 14:20:00,38.14,38.15,38.09,38.12,515373.0,32.826,32.8346,32.783,32.8088,515373.0
2019-01-25 14:30:00,38.12,38.15,38.11,38.14,250437.0,32.8088,32.8346,32.8002,32.826,250437.0
2019-01-25 14:40:00,38.13,38.17,38.11,38.14,132320.0,32.8174,32.8519,32.8002,32.826,132320.0
2019-01-25 14:50:00,38.15,38.19,38.12,38.14,119615.0,32.8346,32.8691,32.8088,32.826,119615.0
2019-01-25 15:00:00,38.15,38.18,38.13,38.14,111597.0,32.8346,32.8605,32.8174,32.826,111597.0
2019-01-25 15:10:00,38.14,38.15,38.11,38.12,209037.0,32.826,32.8346,32.8002,32.8088,209037.0
2019-01-25 15:20:00,38.12,38.13,38.09,38.1,508714.0,32.8088,32.8174,32.783,32.7916,508714.0
2019-01-25 15:30:00,38.11,38.17,38.09,38.14,523319.0,32.8002,32.8519,32.783,32.826,523319.0
2019-01-25 15:40:00,38.14,38.17,38.12,38.13,316386.0,32.826,32.8519,32.8088,32.8174,316386.0
2019-01-25 15:50:00,38.13,38.15,38.09,38.13,1012158.0,32.8174,32.8346,32.783,32.8174,1012158.0
2019-01-28 09:30:00,36.92,37.44,36.9,37.43,1203862.0,31.776,32.2236,31.7588,32.215,1203862.0
2019-01-28 09:40:00,37.42,37.52,37.4,37.44,530807.0,32.2064,32.2924,32.1891,32.2236,530807.0
2019-01-28 09:50:00,37.44,37.45,37.36,37.44,349659.0,32.2236,32.2322,32.1547,32.2236,349659.0
2019-01-28 10:00:00,37.44,37.5,37.39,37.5,325508.0,32.2236,32.2752,32.1805,32.2752,325508.0
2019-01-28 10:10:00,37.49,37.51,37.39,37.45,303612.0,32.2666,32.2838,32.1805,32.2322,303612.0
2019-01-28 10:20:00,37.45,37.5,37.35,37.43,566671.0,32.2322,32.2752,32.1461,32.215,566671.0
2019-01-28 10:30:00,37.42,37.51,37.41,37.48,285252.0,32.2064,32.2838,32.1977,32.258,285252.0
2019-01-28 10:40:00,37.48,37.66,37.47,37.62,302464.0,32.258,32.4129,32.2494,32.3785,302464.0
2019-01-28 10:50:00,37.61,37.63,37.54,37.55,205569.0,32.3699,32.3871,32.3096,32.3182,205569.0
2019-01-28 11:00:00,37.55,37.6,37.51,37.54,236264.0,32.3182,32.3613,32.2838,32.3096,236264.0
2019-01-28 11:10:00,37.53,37.61,37.53,37.55,87708.0,32.301,32.3699,32.301,32.3182,87708.0
2019-01-28 11:20:00,37.56,37.61,37.53,37.54,106514.0,32.3268,32.3699,32.301,32.3096,106514.0
2019-01-28 11:30:00,37.54,37.59,37.52,37.57,261905.0,32.3096,32.3527,32.2924,32.3355,261905.0
2019-01-28 11:40:00,37.56,37.57,37.54,37.56,520395.0,32.3268,32.3355,32.3096,32.3268,520395.0
2019-01-28 11:50:00,37.55,37.56,37.46,37.46,193180.0,32.3182,32.3268,32.2408,32.2408,193180.0
2019-01-28 12:00:00,37.46,37.49,37.42,37.48,89740.0,32.2408,32.2666,32.2064,32.258,89740.0
2019-01-28 12:10:00,37.48,37.55,37.48,37.53,83455.0,32.258,32.3182,32.258,32.301,83455.0
2019-01-28 12:20:00,37.53,37.56,37.49,37.53,88137.0,32.301,32.3268,32.2666,32.301,88137.0
2019-01-28 12:30:00,37.53,37.53,37.45,37.47,69899.0,32.301,32.301,32.2322,32.2494,69899.0
2019-01-28 12:40:00,37.47,37.47,37.41,37.41,87152.0,32.2494,32.2494,32.1977,32.1977,87152.0
2019-01-28 12:50:00,37.42,37.43,37.35,37.37,85750.0,32.2064,32.215,32.1461,32.1633,85750.0
2019-01-28 13:00:00,37.37,37.38,37.33,37.38,63193.0,32.1633,32.1719,32.1289,32.1719,63193.0
2019-01-28 13:10:00,37.38,37.43,37.34,37.34,414907.0,32.1719,32.215,32.1375,32.1375,414907.0
2019-01-28 13:20:00,37.34,37.4,37.33,37.39,148721.0,32.1375,32.1891,32.1289,32.1805,148721.0
2019-01-28 13:30:00,37.39,37.43,37.38,37.41,105104.0,32.1805,32.215,32.1719,32.1977,105104.0
2019-01-28 13:40:00,37.41,37.5,37.39,37.5,327986.0,32.1977,32.2752,32.1805,32.2752,327986.0
2019-01-28 13:50:00,37.5,37.55,37.48,37.5,229828.0,32.2752,32.3182,32.258,32.2752,229828.0
2019-01-28 14:00:00,37.5,37.5,37.41,37.43,95849.0,32.2752,32.2752,32.1977,32.215,95849.0
2019-01-28 14:10:00,37.43,37.45,37.41,37.42,85344.0,32.215,32.2322,32.1977,32.2064,85344.0
2019-01-28 14:20:00,37.43,37.45,37.4,37.43,186370.0,32.215,32.2322,32.1891,32.215,186370.0
2019-01-28 14:30:00,37.43,37.5,37.41,37.48,156583.0,32.215,32.2752,32.1977,32.258,156583.0
2019-01-28 14:40:00,37.48,37.5,37.44,37.48,139741.0,32.258,32.2752,32.2236,32.258,139741.0
2019-01-28 14:50:00,37.48,37.5,37.4,37.42,253393.0,32.258,32.2752,32.1891,32.2064,253393.0
2019-01-28 15:00:00,37.41,37.44,37.4,37.41,139773.0,32.1977,32.2236,32.1891,32.1977,139773.0
2019-01-28 15:10:00,37.41,37.47,37.4,37.44,247210.0,32.1977,32.2494,32.1891,32.2236,247210.0
2019-01-28 15:20:00,37.44,37.49,37.42,37.43,158686.0,32.2236,32.2666,32.2064,32.215,158686.0
2019-01-28 15:30:00,37.43,37.45,37.41,37.43,159501.0,32.215,32.2322,32.1977,32.215,159501.0
2019-01-28 15:40:00,37.42,37.43,37.4,37.41,311854.0,32.2064,32.215,32.1891,32.1977,311854.0
2019-01-28 15:50:00,37.41,37.49,37.4,37.45,968527.0,32.1977,32.2666,32.1891,32.2322,968527.0
2019-01-29 09:30:00,37.29,37.29,36.74,36.75,711614.0,32.0945,32.0945,31.6211,31.6297,711614.0
2019-01-29 09:40:00,36.74,36.83,36.72,36.79,342257.0,31.6211,31.6986,31.6039,31.6641,342257.0
2019-01-29 09:50:00,36.79,36.83,36.68,36.7,282165.0,31.6641,31.6986,31.5695,31.5867,282165.0
2019-01-29 10:00:00,36.71,36.79,36.68,36.7,231820.0,31.5953,31.6641,31.5695,31.5867,231820.0
2019-01-29 10:10:00,36.69,36.78,36.62,36.71,424900.0,31.5781,31.6555,31.5178,31.5953,424900.0
2019-01-29 10:20:00,36.71,36.78,36.67,36.77,283083.0,31.5953,31.6555,31.5608,31.6469,283083.0
2019-01-29 10:30:00,36.77,36.79,36.64,36.66,231593.0,31.6469,31.6641,31.535,31.5522,231593.0
2019-01-29 10:40:00,36.66,36.71,36.54,36.57,324771.0,31.5522,31.5953,31.449,31.4748,324771.0
2019-01-29 10:50:00,36.57,36.57,36.44,36.52,220464.0,31.4748,31.4748,31.3629,31.4317,220464.0
2019-01-29 11:00:00,36.52,36.61,36.47,36.61,199864.0,31.4317,31.5092,31.3887,31.5092,199864.0
2019-01-29 11:10:00,36.61,36.62,36.5,36.54,281627.0,31.5092,31.5178,31.4145,31.449,281627.0
2019-01-29 11:20:00,36.54,36.55,36.48,36.52,165150.0,31.449,31.4576,31.3973,31.4317,165150.0
2019-01-29 11:30:00,36.52,36.59,36.49,36.58,276126.0,31.4317,31.492,31.4059,31.4834,276126.0
2019-01-29 11:40:00,36.57,36.61,36.56,36.56,195883.0,31.4748,31.5092,31.4662,31.4662,195883.0
2019-01-29 11:50:00,36.56,36.6,36.54,36.55,70874.0,31.4662,31.5006,31.449,31.4576,70874.0
2019-01-29 12:00:00,36.55,36.58,36.5,36.51,61946.0,31.4576,31.4834,31.4145,31.4231,61946.0
2019-01-29 12:10:00,36.5,36.57,36.49,36.54,101450.0,31.4145,31.4748,31.4059,31.449,101450.0
2019-01-29 12:20:00,36.54,36.58,36.53,36.54,94259.0,31.449,31.4834,31.4404,31.449,94259.0
2019-01-29 12:30:00,36.54,36.54,36.5,36.51,80205.0,31.449,31.449,31.4145,31.4231,80205.0
2019-01-29 12:40:00,36.51,36.52,36.48,36.51,57802.0,31.4231,31.4317,31.3973,31.4231,57802.0
2019-01-29 12:50:00,36.52,36.56,36.51,36.51,87484.0,31.4317,31.4662,31.4231,31.4231,87484.0
2019-01-29 13:00:00,36.51,36.51,36.46,36.51,120001.0,31.4231,31.4231,31.3801,31.4231,120001.0
2019-01-29 13:10:00,36.51,36.54,36.49,36.5,103162.0,31.4231,31.449,31.4059,31.4145,103162.0
2019-01-29 13:20:00,36.51,36.53,36.5,36.52,84865.0,31.4231,31.4404,31.4145,31.4317,84865.0
2019-01-29 13:30:00,36.53,36.53,36.48,36.48,149983.0,31.4404,31.4404,31.3973,31.3973,149983.0
2019-01-29 13:40:00,36.48,36.51,36.46,36.51,110890.0,31.3973,31.4231,31.3801,31.4231,110890.0
2019-01-29 13:50:00,36.51,36.52,36.48,36.5,96846.0,31.4231,31.4317,31.3973,31.4145,96846.0
2019-01-29 14:00:00,36.5,36.53,36.46,36.52,439110.0,31.4145,31.4404,31.3801,31.4317,439110.0
2019-01-29 14:10:00,36.52,36.53,36.49,36.51,254841.0,31.4317,31.4404,31.4059,31.4231,254841.0
2019-01-29 14:20:00,36.5,36.53,36.48,36.52,167677.0,31.4145,31.4404,31.3973,31.4317,167677.0
2019-01-29 14:30:00,36.51,36.52,36.46,36.5,102716.0,31.4231,31.4317,31.3801,31.4145,102716.0
2019-01-29 14:40:00,36.49,36.5,36.39,36.41,125830.0,31.4059,31.4145,31.3199,31.3371,125830.0
2019-01-29 14:50:00,36.41,36.43,36.37,36.4,120339.0,31.3371,31.3543,31.3026,31.3285,120339.0
2019-01-29 15:00:00,36.41,36.44,36.39,36.41,217455.0,31.3371,31.3629,31.3199,31.3371,217455.0
2019-01-29 15:10:00,36.42,36.44,36.4,36.42,171704.0,31.3457,31.3629,31.3285,31.3457,171704.0
2019-01-29 15:20:00,36.42,36.45,36.38,36.4,219839.0,31.3457,31.3715,31.3113,31.3285,219839.0
2019-01-29 15:30:00,36.4,36.41,36.35,36.39,312286.0,31.3285,31.3371,31.2854,31.3199,312286.0
2019-01-29 15:40:00,36.39,36.44,36.33,36.35,491209.0,31.3199,31.3629,31.2682,31.2854,491209.0
2019-01-29 15:50:00,36.35,36.36,36.3,36.33,979421.0,31.2854,31.294,31.2424,31.2682,979421.0
2019-01-30 09:30:00,36.81,36.84,36.59,36.66,872692.0,31.6813,31.7072,31.492,31.5522,872692.0
2019-01-30 09:40:00,36.66,36.67,36.41,36.43,236815.0,31.5522,31.5608,31.3371,31.3543,236815.0
2019-01-30 09:50:00,36.43,36.52,36.37,36.38,204328.0,31.3543,31.4317,31.3026,31.3113,204328.0
2019-01-30 10:00:00,36.39,36.39,36.29,36.36,248803.0,31.3199,31.3199,31.2338,31.294,248803.0
2019-01-30 10:10:00,36.35,36.49,36.34,36.47,124876.0,31.2854,31.4059,31.2768,31.3887,124876.0
2019-01-30 10:20:00,36.48,36.54,36.45,36.52,111507.0,31.3973,31.449,31.3715,31.4317,111507.0
2019-01-30 10:30:00,36.52,36.54,36.5,36.54,129808.0,31.4317,31.449,31.4145,31.449,129808.0
2019-01-30 10:40:00,36.54,36.61,36.52,36.54,187263.0,31.449,31.5092,31.4317,31.449,187263.0
2019-01-30 10:50:00,36.54,36.54,36.48,36.5,88137.0,31.449,31.449,31.3973,31.4145,88137.0
2019-01-30 11:00:00,36.5,36.59,36.48,36.55,131165.0,31.4145,31.492,31.3973,31.4576,131165.0
2019-01-30 11:10:00,36.55,36.57,36.49,36.55,149851.0,31.4576,31.4748,31.4059,31.4576,149851.0
2019-01-30 11:20:00,36.55,36.56,36.48,36.48,127124.0,31.4576,31.4662,31.3973,31.3973,127124.0
2019-01-30 11:30:00,36.49,36.56,36.48,36.56,106337.0,31.4059,31.4662,31.3973,31.4662,106337.0
2019-01-30 11:40:00,36.56,36.62,36.55,36.59,100502.0,31.4662,31.5178,31.4576,31.492,100502.0
2019-01-30 11:50:00,36.59,36.62,36.56,36.62,131724.0,31.492,31.5178,31.4662,31.5178,131724.0
2019-01-30 12:00:00,36.63,36.65,36.56,36.59,155431.0,31.5264,31.5436,31.4662,31.492,155431.0
2019-01-30 12:10:00,36.59,36.63,36.59,36.62,74466.0,31.492,31.5264,31.492,31.5178,74466.0
2019-01-30 12:20:00,36.62,36.65,36.61,36.65,69321.0,31.5178,31.5436,31.5092,31.5436,69321.0
2019-01-30 12:30:00,36.65,36.72,36.65,36.7,149942.0,31.5436,31.6039,31.5436,31.5867,149942.0
2019-01-30 12:40:00,36.71,36.75,36.67,36.74,106685.0,31.5953,31.6297,31.5608,31.6211,106685.0
2019-01-30 12:50:00,36.75,36.76,36.72,36.75,80150.0,31.6297,31.6383,31.6039,31.6297,80150.0
2019-01-30 13:00:00,36.74,36.76,36.72,36.76,63491.0,31.6211,31.6383,31.6039,31.6383,63491.0
2019-01-30 13:10:00,36.76,36.78,36.75,36.78,64624.0,31.6383,31.6555,31.6297,31.6555,64624.0
2019-01-30 13:20:00,36.77,36.78,36.73,36.73,67705.0,31.6469,31.6555,31.6125,31.6125,67705.0
2019-01-30 13:30:00,36.73,36.75,36.73,36.74,53197.0,31.6125,31.6297,31.6125,31.6211,53197.0
2019-01-30 13:40:00,36.74,36.75,36.71,36.73,101221.0,31.6211,31.6297,31.5953,31.6125,101221.0
2019-01-30 13:50:00,36.73,36.81,36.72,36.78,158911.0,31.6125,31.6813,31.6039,31.6555,158911.0
2019-01-30 14:00:00,36.78,37.0,36.78,36.99,249349.0,31.6555,31.8449,31.6555,31.8363,249349.0
2019-01-30 14:10:00,37.0,37.13,36.97,37.11,234898.0,31.8449,31.9568,31.8191,31.9395,234898.0
2019-01-30 14:20:00,37.12,37.2,37.1,37.12,232392.0,31.9482,32.017,31.9309,31.9482,232392.0
2019-01-30 14:30:00,37.13,37.3,37.11,37.26,382242.0,31.9568,32.1031,31.9395,32.0686,382242.0
2019-01-30 14:40:00,37.27,37.33,37.19,37.31,499815.0,32.0773,32.1289,32.0084,32.1117,499815.0
2019-01-30 14:50:00,37.31,37.44,37.22,37.4,332493.0,32.1117,32.2236,32.0342,32.1891,332493.0
2019-01-30 15:00:00,37.41,37.43,37.3,37.39,368624.0,32.1977,32.215,32.1031,32.1805,368624.0
2019-01-30 15:10:00,37.38,37.41,37.31,37.4,196011.0,32.1719,32.1977,32.1117,32.1891,196011.0
2019-01-30 15:20:00,37.4,37.45,37.38,37.41,256299.0,32.1891,32.2322,32.1719,32.1977,256299.0
2019-01-30 15:30:00,37.41,37.41,37.36,37.39,239465.0,32.1977,32.1977,32.1547,32.1805,239465.0
2019-01-30 15:40:00,37.39,37.4,37.32,37.37,252285.0,32.1805,32.1891,32.1203,32.1633,252285.0
2019-01-30 15:50:00,37.37,37.4,37.28,37.4,662918.0,32.1633,32.1891,32.0859,32.1891,662918.0
2019-01-31 09:30:00,37.31,37.74,37.31,37.71,728280.0,32.1117,32.4818,32.1117,32.4559,728280.0
2019-01-31 09:40:00,37.7,37.77,37.64,37.74,218322.0,32.4473,32.5076,32.3957,32.4818,218322.0
2019-01-31 09:50:00,37.73,37.91,37.73,37.88,266392.0,32.4732,32.6281,32.4732,32.6023,266392.0
2019-01-31 10:00:00,37.88,37.91,37.81,37.84,192707.0,32.6023,32.6281,32.542,32.5678,192707.0
2019-01-31 10:10:00,37.84,37.93,37.82,37.93,150563.0,32.5678,32.6453,32.5506,32.6453,150563.0
2019-01-31 10:20:00,37.92,37.93,37.76,37.77,250271.0,32.6367,32.6453,32.499,32.5076,250271.0
2019-01-31 10:30:00,37.77,37.86,37.76,37.86,159816.0,32.5076,32.585,32.499,32.585,159816.0
2019-01-31 10:40:00,37.86,37.91,37.84,37.87,162590.0,32.585,32.6281,32.5678,32.5937,162590.0
2019-01-31 10:50:00,37.87,37.91,37.8,37.85,282835.0,32.5937,32.6281,32.5334,32.5764,282835.0
2019-01-31 11:00:00,37.84,37.96,37.83,37.94,227862.0,32.5678,32.6711,32.5592,32.6539,227862.0
2019-01-31 11:10:00,37.94,37.97,37.88,37.89,116894.0,32.6539,32.6797,32.6023,32.6109,116894.0
2019-01-31 11:20:00,37.89,37.92,37.87,37.91,85408.0,32.6109,32.6367,32.5937,32.6281,85408.0
2019-01-31 11:30:00,37.91,38.05,37.88,38.03,176316.0,32.6281,32.7486,32.6023,32.7314,176316.0
2019-01-31 11:40:00,38.03,38.1,37.98,38.09,102685.0,32.7314,32.7916,32.6883,32.783,102685.0
2019-01-31 11:50:00,38.09,38.09,38.01,38.03,161780.0,32.783,32.783,32.7142,32.7314,161780.0
2019-01-31 12:00:00,38.03,38.04,37.96,37.97,95668.0,32.7314,32.74,32.6711,32.6797,95668.0
2019-01-31 12:10:00,37.96,37.98,37.9,37.91,66381.0,32.6711,32.6883,32.6195,32.6281,66381.0
2019-01-31 12:20:00,37.91,37.92,37.88,37.91,94175.0,32.6281,32.6367,32.6023,32.6281,94175.0
2019-01-31 12:30:00,37.91,37.93,37.87,37.93,51185.0,32.6281,32.6453,32.5937,32.6453,51185.0
2019-01-31 12:40:00,37.93,37.94,37.82,37.84,61685.0,32.6453,32.6539,32.5506,32.5678,61685.0
2019-01-31 12:50:00,37.85,37.86,37.8,37.83,78009.0,32.5764,32.585,32.5334,32.5592,78009.0
2019-01-31 13:00:00,37.83,37.83,37.76,37.8,133083.0,32.5592,32.5592,32.499,32.5334,133083.0
2019-01-31 13:10:00,37.79,37.81,37.76,37.77,55874.0,32.5248,32.542,32.499,32.5076,55874.0
2019-01-31 13:20:00,37.76,37.78,37.7,37.72,108362.0,32.499,32.5162,32.4473,32.4646,108362.0
2019-01-31 13:30:00,37.72,37.72,37.66,37.7,607534.0,32.4646,32.4646,32.4129,32.4473,607534.0
2019-01-31 13:40:00,37.7,37.72,37.65,37.68,81386.0,32.4473,32.4646,32.4043,32.4301,81386.0
2019-01-31 13:50:00,37.68,37.76,37.68,37.76,47084.0,32.4301,32.499,32.4301,32.499,47084.0
2019-01-31 14:00:00,37.76,37.78,37.74,37.75,161669.0,32.499,32.5162,32.4818,32.4904,161669.0
2019-01-31 14:10:00,37.75,37.76,37.66,37.68,91812.0,32.4904,32.499,32.4129,32.4301,91812.0
2019-01-31 14:20:00,37.68,37.75,37.67,37.7,58971.0,32.4301,32.4904,32.4215,32.4473,58971.0
2019-01-31 14:30:00,37.7,37.71,37.65,37.7,71325.0,32.4473,32.4559,32.4043,32.4473,71325.0
2019-01-31 14:40:00,37.7,37.72,37.66,37.67,43666.0,32.4473,32.4646,32.4129,32.4215,43666.0
2019-01-31 14:50:00,37.66,37.7,37.65,37.66,59330.0,32.4129,32.4473,32.4043,32.4129,59330.0
2019-01-31 15:00:00,37.66,37.66,37.58,37.58,69944.0,32.4129,32.4129,32.3441,32.3441,69944.0
2019-01-31 15:10:00,37.58,37.59,37.48,37.53,128166.0,32.3441,32.3527,32.258,32.301,128166.0
2019-01-31 15:20:00,37.54,37.59,37.53,37.57,99996.0,32.3096,32.3527,32.301,32.3355,99996.0
2019-01-31 15:30:00,37.57,37.64,37.54,37.6,155374.0,32.3355,32.3957,32.3096,32.3613,155374.0
2019-01-31 15:40:00,37.61,37.62,37.58,37.58,184832.0,32.3699,32.3785,32.3441,32.3441,184832.0
2019-01-31 15:50:00,37.58,37.71,37.58,37.63,743140.0,32.3441,32.4559,32.3441,32.3871,743140.0
2019-02-01 09:30:00,37.75,37.8,37.47,37.56,230501.0,32.4904,32.5334,32.2494,32.3268,230501.0
2019-02-01 09:40:00,37.57,37.58,37.46,37.47,169934.0,32.3355,32.3441,32.2408,32.2494,169934.0
2019-02-01 09:50:00,37.45,37.57,37.44,37.54,113348.0,32.2322,32.3355,32.2236,32.3096,113348.0
2019-02-01 10:00:00,37.54,37.69,37.54,37.67,126530.0,32.3096,32.4387,32.3096,32.4215,126530.0
2019-02-01 10:10:00,37.67,37.75,37.67,37.72,111409.0,32.4215,32.4904,32.4215,32.4646,111409.0
2019-02-01 10:20:00,37.72,37.82,37.72,37.77,105142.0,32.4646,32.5506,32.4646,32.5076,105142.0
2019-02-01 10:30:00,37.77,37.86,37.73,37.84,151686.0,32.5076,32.585,32.4732,32.5678,151686.0
2019-02-01 10:40:00,37.84,37.87,37.79,37.8,93298.0,32.5678,32.5937,32.5248,32.5334,93298.0
2019-02-01 10:50:00,37.81,37.82,37.72,37.74,102235.0,32.542,32.5506,32.4646,32.4818,102235.0
2019-02-01 11:00:00,37.73,37.81,37.7,37.79,84312.0,32.4732,32.542,32.4473,32.5248,84312.0
2019-02-01 11:10:00,37.79,37.82,37.72,37.73,99883.0,32.5248,32.5506,32.4646,32.4732,99883.0
2019-02-01 11:20:00,37.73,37.8,37.71,37.79,121557.0,32.4732,32.5334,32.4559,32.5248,121557.0
2019-02-01 11:30:00,37.78,37.82,37.75,37.76,62481.0,32.5162,32.5506,32.4904,32.499,62481.0
2019-02-01 11:40:00,37.76,37.83,37.73,37.75,74872.0,32.499,32.5592,32.4732,32.4904,74872.0
2019-02-01 11:50:00,37.75,37.81,37.74,37.79,51086.0,32.4904,32.542,32.4818,32.5248,51086.0
2019-02-01 12:00:00,37.8,37.81,37.76,37.77,63866.0,32.5334,32.542,32.499,32.5076,63866.0
2019-02-01 12:10:00,37.77,37.78,37.7,37.71,54855.0,32.5076,32.5162,32.4473,32.4559,54855.0
2019-02-01 12:20:00,37.71,37.72,37.61,37.66,60349.0,32.4559,32.4646,32.3699,32.4129,60349.0
2019-02-01 12:30:00,37.65,37.66,37.6,37.6,69743.0,32.4043,32.4129,32.3613,32.3613,69743.0
2019-02-01 12:40:00,37.59,37.66,37.58,37.63,57924.0,32.3527,32.4129,32.3441,32.3871,57924.0
2019-02-01 12:50:00,37.62,37.62,37.56,37.61,211041.0,32.3785,32.3785,32.3268,32.3699,211041.0
2019-02-01 13:00:00,37.61,37.66,37.57,37.64,83129.0,32.3699,32.4129,32.3355,32.3957,83129.0
2019-02-01 13:10:00,37.65,37.65,37.57,37.59,41514.0,32.4043,32.4043,32.3355,32.3527,41514.0
2019-02-01 13:20:00,37.58,37.62,37.54,37.6,52934.0,32.3441,32.3785,32.3096,32.3613,52934.0
2019-02-01 13:30:00,37.59,37.64,37.58,37.62,43920.0,32.3527,32.3957,32.3441,32.3785,43920.0
2019-02-01 13:40:00,37.61,37.62,37.54,37.59,60365.0,32.3699,32.3785,32.3096,32.3527,60365.0
2019-02-01 13:50:00,37.59,37.62,37.59,37.62,29201.0,32.3527,32.3785,32.3527,32.3785,29201.0
2019-02-01 14:00:00,37.62,37.62,37.55,37.59,87853.0,32.3785,32.3785,32.3182,32.3527,87853.0
2019-02-01 14:10:00,37.59,37.6,37.51,37.51,67047.0,32.3527,32.3613,32.2838,32.2838,67047.0
2019-02-01 14:20:00,37.51,37.55,37.49,37.52,34222.0,32.2838,32.3182,32.2666,32.2924,34222.0
2019-02-01 14:30:00,37.51,37.55,37.48,37.52,54801.0,32.2838,32.3182,32.258,32.2924,54801.0
2019-02-01 14:40:00,37.51,37.55,37.51,37.54,69293.0,32.2838,32.3182,32.2838,32.3096,69293.0
2019-02-01 14:50:00,37.54,37.56,37.5,37.55,50437.0,32.3096,32.3268,32.2752,32.3182,50437.0
2019-02-01 15:00:00,37.54,37.59,37.53,37.57,105059.0,32.3096,32.3527,32.301,32.3355,105059.0
2019-02-01 15:10:00,37.57,37.58,37.54,37.57,102220.0,32.3355,32.3441,32.3096,32.3355,102220.0
2019-02-01 15:20:00,37.57,37.59,37.53,37.59,60274.0,32.3355,32.3527,32.301,32.3527,60274.0
2019-02-01 15:30:00,37.58,37.6,37.55,37.57,81832.0,32.3441,32.3613,32.3182,32.3355,81832.0
2019-02-01 15:40:00,37.57,37.57,37.49,37.51,163300.0,32.3355,32.3355,32.2666,32.2838,163300.0
2019-02-01 15:50:00,37.51,37.59,37.45,37.57,663272.0,32.2838,32.3527,32.2322,32.3355,663272.0
2019-02-04 09:30:00,37.5,37.63,37.48,37.52,143375.0,32.2752,32.3871,32.258,32.2924,143375.0
2019-02-04 09:40:00,37.52,37.64,37.51,37.64,73015.0,32.2924,32.3957,32.2838,32.3957,73015.0
2019-02-04 09:50:00,37.64,37.67,37.55,37.56,69157.0,32.3957,32.4215,32.3182,32.3268,69157.0
2019-02-04 10:00:00,37.56,37.57,37.49,37.51,48540.0,32.3268,32.3355,32.2666,32.2838,48540.0
2019-02-04 10:10:00,37.5,37.59,37.5,37.51,85756.0,32.2752,32.3527,32.2752,32.2838,85756.0
2019-02-04 10:20:00,37.5,37.53,37.4,37.41,89214.0,32.2752,32.301,32.1891,32.1977,89214.0
2019-02-04 10:30:00,37.42,37.45,37.38,37.41,78278.0,32.2064,32.2322,32.1719,32.1977,78278.0
2019-02-04 10:40:00,37.41,37.47,37.4,37.46,69328.0,32.1977,32.2494,32.1891,32.2408,69328.0
2019-02-04 10:50:00,37.45,37.49,37.44,37.45,73233.0,32.2322,32.2666,32.2236,32.2322,73233.0
2019-02-04 11:00:00,37.46,37.54,37.44,37.54,96905.0,32.2408,32.3096,32.2236,32.3096,96905.0
2019-02-04 11:10:00,37.54,37.6,37.53,37.59,127695.0,32.3096,32.3613,32.301,32.3527,127695.0
2019-02-04 11:20:00,37.59,37.62,37.56,37.62,78837.0,32.3527,32.3785,32.3268,32.3785,78837.0
2019-02-04 11:30:00,37.62,37.64,37.6,37.62,82815.0,32.3785,32.3957,32.3613,32.3785,82815.0
2019-02-04 11:40:00,37.62,37.68,37.62,37.66,58449.0,32.3785,32.4301,32.3785,32.4129,58449.0
2019-02-04 11:50:00,37.66,37.72,37.65,37.72,48962.0,32.4129,32.4646,32.4043,32.4646,48962.0
2019-02-04 12:00:00,37.71,37.77,37.7,37.75,99176.0,32.4559,32.5076,32.4473,32.4904,99176.0
2019-02-04 12:10:00,37.75,37.78,37.74,37.77,40322.0,32.4904,32.5162,32.4818,32.5076,40322.0
2019-02-04 12:20:00,37.77,37.78,37.75,37.76,46477.0,32.5076,32.5162,32.4904,32.499,46477.0
2019-02-04 12:30:00,37.76,37.77,37.74,37.75,57792.0,32.499,32.5076,32.4818,32.4904,57792.0
2019-02-04 12:40:00,37.75,37.76,37.69,37.7,59693.0,32.4904,32.499,32.4387,32.4473,59693.0
2019-02-04 12:50:00,37.7,37.71,37.67,37.69,52218.0,32.4473,32.4559,32.4215,32.4387,52218.0
2019-02-04 13:00:00,37.69,37.74,37.67,37.73,64843.0,32.4387,32.4818,32.4215,32.4732,64843.0
2019-02-04 13:10:00,37.73,37.75,37.71,37.72,60927.0,32.4732,32.4904,32.4559,32.4646,60927.0
2019-02-04 13:20:00,37.73,37.77,37.72,37.74,91779.0,32.4732,32.5076,32.4646,32.4818,91779.0
2019-02-04 13:30:00,37.74,37.74,37.73,37.74,21325.0,32.4818,32.4818,32.4732,32.4818,21325.0
2019-02-04 13:40:00,37.74,37.82,37.74,37.82,87201.0,32.4818,32.5506,32.4818,32.5506,87201.0
2019-02-04 13:50:00,37.82,37.84,37.81,37.83,55849.0,32.5506,32.5678,32.542,32.5592,55849.0
2019-02-04 14:00:00,37.82,37.85,37.82,37.85,52589.0,32.5506,32.5764,32.5506,32.5764,52589.0
2019-02-04 14:10:00,37.85,37.87,37.81,37.87,93149.0,32.5764,32.5937,32.542,32.5937,93149.0
2019-02-04 14:20:00,37.87,37.9,37.86,37.9,135059.0,32.5937,32.6195,32.585,32.6195,135059.0
2019-02-04 14:30:00,37.89,37.91,37.88,37.9,85015.0,32.6109,32.6281,32.6023,32.6195,85015.0
2019-02-04 14:40:00,37.9,37.92,37.89,37.9,84357.0,32.6195,32.6367,32.6109,32.6195,84357.0
2019-02-04 14:50:00,37.9,37.91,37.89,37.9,106912.0,32.6195,32.6281,32.6109,32.6195,106912.0
2019-02-04 15:00:00,37.9,37.91,37.88,37.88,122465.0,32.6195,32.6281,32.6023,32.6023,122465.0
2019-02-04 15:10:00,37.88,37.93,37.88,37.91,115886.0,32.6023,32.6453,32.6023,32.6281,115886.0
2019-02-04 15:20:00,37.91,37.92,37.89,37.91,109207.0,32.6281,32.6367,32.6109,32.6281,109207.0
2019-02-04 15:30:00,37.91,37.92,37.89,37.91,184359.0,32.6281,32.6367,32.6109,32.6281,184359.0
2019-02-04 15:40:00,37.91,37.94,37.89,37.91,232033.0,32.6281,32.6539,32.6109,32.6281,232033.0
2019-02-04 15:50:00,37.92,38.01,37.9,37.95,1211288.0,32.6367,32.7142,32.6195,32.6625,1211288.0
2019-02-05 09:30:00,37.92,38.1,37.88,38.05,136747.0,32.6367,32.7916,32.6023,32.7486,136747.0
2019-02-05 09:40:00,38.05,38.07,38.0,38.06,74366.0,32.7486,32.7658,32.7055,32.7572,74366.0
2019-02-05 09:50:00,38.06,38.08,37.97,37.99,116952.0,32.7572,32.7744,32.6797,32.6969,116952.0
2019-02-05 10:00:00,37.99,38.0,37.94,37.96,141732.0,32.6969,32.7055,32.6539,32.6711,141732.0
2019-02-05 10:10:00,37.95,38.05,37.94,38.04,149253.0,32.6625,32.7486,32.6539,32.74,149253.0
2019-02-05 10:20:00,38.05,38.13,38.03,38.12,93551.0,32.7486,32.8174,32.7314,32.8088,93551.0
2019-02-05 10:30:00,38.11,38.14,38.08,38.1,134283.0,32.8002,32.826,32.7744,32.7916,134283.0
2019-02-05 10:40:00,38.09,38.18,38.09,38.18,71595.0,32.783,32.8605,32.783,32.8605,71595.0
2019-02-05 10:50:00,38.18,38.21,38.16,38.19,77749.0,32.8605,32.8863,32.8433,32.8691,77749.0
2019-02-05 11:00:00,38.19,38.22,38.16,38.18,70473.0,32.8691,32.8949,32.8433,32.8605,70473.0
2019-02-05 11:10:00,38.17,38.19,38.13,38.17,155011.0,32.8519,32.8691,32.8174,32.8519,155011.0
2019-02-05 11:20:00,38.17,38.18,38.09,38.11,108992.0,32.8519,32.8605,32.783,32.8002,108992.0
2019-02-05 11:30:00,38.1,38.17,38.09,38.16,218463.0,32.7916,32.8519,32.783,32.8433,218463.0
2019-02-05 11:40:00,38.15,38.18,38.13,38.15,73061.0,32.8346,32.8605,32.8174,32.8346,73061.0
2019-02-05 11:50:00,38.15,38.17,38.12,38.12,168751.0,32.8346,32.8519,32.8088,32.8088,168751.0
2019-02-05 12:00:00,38.13,38.13,38.06,38.09,75755.0,32.8174,32.8174,32.7572,32.783,75755.0
2019-02-05 12:10:00,38.09,38.11,38.07,38.07,48310.0,32.783,32.8002,32.7658,32.7658,48310.0
2019-02-05 12:20:00,38.08,38.13,38.06,38.09,112729.0,32.7744,32.8174,32.7572,32.783,112729.0
2019-02-05 12:30:00,38.08,38.09,38.04,38.05,93410.0,32.7744,32.783,32.74,32.7486,93410.0
2019-02-05 12:40:00,38.05,38.07,38.03,38.03,81647.0,32.7486,32.7658,32.7314,32.7314,81647.0
2019-02-05 12:50:00,38.03,38.07,37.99,38.01,71372.0,32.7314,32.7658,32.6969,32.7142,71372.0
2019-02-05 13:00:00,38.01,38.07,38.0,38.04,53580.0,32.7142,32.7658,32.7055,32.74,53580.0
2019-02-05 13:10:00,38.05,38.06,38.02,38.03,38949.0,32.7486,32.7572,32.7228,32.7314,38949.0
2019-02-05 13:20:00,38.03,38.08,38.03,38.08,54600.0,32.7314,32.7744,32.7314,32.7744,54600.0
2019-02-05 13:30:00,38.08,38.09,38.05,38.08,41724.0,32.7744,32.783,32.7486,32.7744,41724.0
2019-02-05 13:40:00,38.08,38.12,38.07,38.12,42505.0,32.7744,32.8088,32.7658,32.8088,42505.0
2019-02-05 13:50:00,38.11,38.11,38.09,38.1,35612.0,32.8002,32.8002,32.783,32.7916,35612.0
2019-02-05 14:00:00,38.11,38.14,38.09,38.14,82937.0,32.8002,32.826,32.783,32.826,82937.0
2019-02-05 14:10:00,38.14,38.15,38.12,38.14,53716.0,32.826,32.8346,32.8088,32.826,53716.0
2019-02-05 14:20:00,38.14,38.14,38.09,38.11,61623.0,32.826,32.826,32.783,32.8002,61623.0
2019-02-05 14:30:00,38.1,38.11,38.07,38.07,60774.0,32.7916,32.8002,32.7658,32.7658,60774.0
2019-02-05 14:40:00,38.08,38.11,38.06,38.1,52913.0,32.7744,32.8002,32.7572,32.7916,52913.0
2019-02-05 14:50:00,38.11,38.25,38.1,38.25,300104.0,32.8002,32.9207,32.7916,32.9207,300104.0
2019-02-05 15:00:00,38.25,38.25,38.19,38.2,102958.0,32.9207,32.9207,32.8691,32.8777,102958.0
2019-02-05 15:10:00,38.2,38.2,38.15,38.19,84651.0,32.8777,32.8777,32.8346,32.8691,84651.0
2019-02-05 15:20:00,38.19,38.22,38.18,38.21,171742.0,32.8691,32.8949,32.8605,32.8863,171742.0
2019-02-05 15:30:00,38.21,38.24,38.2,38.21,112269.0,32.8863,32.9121,32.8777,32.8863,112269.0
2019-02-05 15:40:00,38.21,38.27,38.21,38.23,252983.0,32.8863,32.9379,32.8863,32.9035,252983.0
2019-02-05 15:50:00,38.22,38.25,38.16,38.24,661544.0,32.8949,32.9207,32.8433,32.9121,661544.0
2019-02-06 09:30:00,38.42,38.58,38.31,38.46,460415.0,33.067,33.2047,32.9724,33.1015,460415.0
2019-02-06 09:40:00,38.45,38.55,38.37,38.54,281232.0,33.0928,33.1789,33.024,33.1703,281232.0
2019-02-06 09:50:00,38.55,38.64,38.52,38.61,187760.0,33.1789,33.2564,33.1531,33.2306,187760.0
2019-02-06 10:00:00,38.61,38.61,38.51,38.54,204961.0,33.2306,33.2306,33.1445,33.1703,204961.0
2019-02-06 10:10:00,38.53,38.53,38.41,38.46,225491.0,33.1617,33.1617,33.0584,33.1015,225491.0
2019-02-06 10:20:00,38.46,38.51,38.42,38.47,259572.0,33.1015,33.1445,33.067,33.1101,259572.0
2019-02-06 10:30:00,38.48,38.61,38.44,38.59,162077.0,33.1187,33.2306,33.0842,33.2133,162077.0
2019-02-06 10:40:00,38.59,38.66,38.59,38.63,140398.0,33.2133,33.2736,33.2133,33.2478,140398.0
2019-02-06 10:50:00,38.63,38.67,38.62,38.66,146875.0,33.2478,33.2822,33.2392,33.2736,146875.0
2019-02-06 11:00:00,38.66,38.7,38.64,38.66,153733.0,33.2736,33.308,33.2564,33.2736,153733.0
2019-02-06 11:10:00,38.66,38.67,38.51,38.52,139138.0,33.2736,33.2822,33.1445,33.1531,139138.0
2019-02-06 11:20:00,38.52,38.57,38.49,38.57,156846.0,33.1531,33.1961,33.1273,33.1961,156846.0
2019-02-06 11:30:00,38.57,38.67,38.56,38.64,168438.0,33.1961,33.2822,33.1875,33.2564,168438.0
2019-02-06 11:40:00,38.64,38.66,38.58,38.6,154618.0,33.2564,33.2736,33.2047,33.2219,154618.0
2019-02-06 11:50:00,38.6,38.63,38.58,38.61,83567.0,33.2219,33.2478,33.2047,33.2306,83567.0
2019-02-06 12:00:00,38.61,38.64,38.55,38.57,76994.0,33.2306,33.2564,33.1789,33.1961,76994.0
2019-02-06 12:10:00,38.56,38.61,38.54,38.59,76266.0,33.1875,33.2306,33.1703,33.2133,76266.0
2019-02-06 12:20:00,38.59,38.64,38.57,38.59,121465.0,33.2133,33.2564,33.1961,33.2133,121465.0
2019-02-06 12:30:00,38.59,38.69,38.59,38.68,87370.0,33.2133,33.2994,33.2133,33.2908,87370.0
2019-02-06 12:40:00,38.68,38.7,38.64,38.68,152941.0,33.2908,33.308,33.2564,33.2908,152941.0
2019-02-06 12:50:00,38.68,38.7,38.67,38.7,95374.0,33.2908,33.308,33.2822,33.308,95374.0
2019-02-06 13:00:00,38.69,38.7,38.67,38.69,107610.0,33.2994,33.308,33.2822,33.2994,107610.0
2019-02-06 13:10:00,38.69,38.73,38.67,38.72,132060.0,33.2994,33.3338,33.2822,33.3252,132060.0
2019-02-06 13:20:00,38.72,38.73,38.69,38.73,154028.0,33.3252,33.3338,33.2994,33.3338,154028.0
2019-02-06 13:30:00,38.72,38.76,38.7,38.75,153563.0,33.3252,33.3597,33.308,33.351,153563.0
2019-02-06 13:40:00,38.75,38.75,38.69,38.71,124393.0,33.351,33.351,33.2994,33.3166,124393.0
2019-02-06 13:50:00,38.71,38.73,38.69,38.73,119506.0,33.3166,33.3338,33.2994,33.3338,119506.0
2019-02-06 14:00:00,38.72,38.73,38.66,38.67,163337.0,33.3252,33.3338,33.2736,33.2822,163337.0
2019-02-06 14:10:00,38.68,38.72,38.66,38.69,140998.0,33.2908,33.3252,33.2736,33.2994,140998.0
2019-02-06 14:20:00,38.69,38.71,38.67,38.71,145439.0,33.2994,33.3166,33.2822,33.3166,145439.0
2019-02-06 14:30:00,38.71,38.71,38.64,38.67,397584.0,33.3166,33.3166,33.2564,33.2822,397584.0
2019-02-06 14:40:00,38.67,38.69,38.63,38.67,217543.0,33.2822,33.2994,33.2478,33.2822,217543.0
2019-02-06 14:50:00,38.67,38.77,38.66,38.71,395747.0,33.2822,33.3683,33.2736,33.3166,395747.0
2019-02-06 15:00:00,38.71,38.72,38.66,38.7,206333.0,33.3166,33.3252,33.2736,33.308,206333.0
2019-02-06 15:10:00,38.69,38.72,38.68,38.72,376327.0,33.2994,33.3252,33.2908,33.3252,376327.0
2019-02-06 15:20:00,38.72,38.82,38.7,38.8,557360.0,33.3252,33.4113,33.308,33.3941,557360.0
2019-02-06 15:30:00,38.8,38.8,38.73,38.76,242468.0,33.3941,33.3941,33.3338,33.3597,242468.0
2019-02-06 15:40:00,38.76,38.78,38.72,38.73,275720.0,33.3597,33.3769,33.3252,33.3338,275720.0
2019-02-06 15:50:00,38.73,38.75,38.67,38.74,416934.0,33.3338,33.351,33.2822,33.3424,416934.0
2019-02-07 09:30:00,38.37,38.4,38.15,38.2,319944.0,33.024,33.0498,32.8346,32.8777,319944.0
2019-02-07 09:40:00,38.2,38.31,38.18,38.27,167171.0,32.8777,32.9724,32.8605,32.9379,167171.0
2019-02-07 09:50:00,38.27,38.32,38.21,38.25,160700.0,32.9379,32.981,32.8863,32.9207,160700.0
2019-02-07 10:00:00,38.25,38.26,38.2,38.24,117523.0,32.9207,32.9293,32.8777,32.9121,117523.0
2019-02-07 10:10:00,38.23,38.31,38.23,38.3,84448.0,32.9035,32.9724,32.9035,32.9637,84448.0
2019-02-07 10:20:00,38.3,38.45,38.29,38.45,95870.0,32.9637,33.0928,32.9551,33.0928,95870.0
2019-02-07 10:30:00,38.44,38.46,38.33,38.34,80040.0,33.0842,33.1015,32.9896,32.9982,80040.0
2019-02-07 10:40:00,38.34,38.37,38.26,38.27,128555.0,32.9982,33.024,32.9293,32.9379,128555.0
2019-02-07 10:50:00,38.26,38.27,38.1,38.11,89750.0,32.9293,32.9379,32.7916,32.8002,89750.0
2019-02-07 11:00:00,38.1,38.16,38.06,38.13,116539.0,32.7916,32.8433,32.7572,32.8174,116539.0
2019-02-07 11:10:00,38.13,38.17,38.08,38.09,100741.0,32.8174,32.8519,32.7744,32.783,100741.0
2019-02-07 11:20:00,38.08,38.1,37.99,38.0,63744.0,32.7744,32.7916,32.6969,32.7055,63744.0
2019-02-07 11:30:00,38.0,38.0,37.89,38.0,126276.0,32.7055,32.7055,32.6109,32.7055,126276.0
2019-02-07 11:40:00,38.0,38.02,37.9,37.9,153504.0,32.7055,32.7228,32.6195,32.6195,153504.0
2019-02-07 11:50:00,37.9,37.99,37.85,37.86,204067.0,32.6195,32.6969,32.5764,32.585,204067.0
2019-02-07 12:00:00,37.86,37.96,37.84,37.95,143484.0,32.585,32.6711,32.5678,32.6625,143484.0
2019-02-07 12:10:00,37.96,37.99,37.93,37.99,166497.0,32.6711,32.6969,32.6453,32.6969,166497.0
2019-02-07 12:20:00,37.99,38.05,37.98,38.01,98884.0,32.6969,32.7486,32.6883,32.7142,98884.0
2019-02-07 12:30:00,38.01,38.11,38.0,38.06,89527.0,32.7142,32.8002,32.7055,32.7572,89527.0
2019-02-07 12:40:00,38.06,38.08,37.92,37.96,143190.0,32.7572,32.7744,32.6367,32.6711,143190.0
2019-02-07 12:50:00,37.95,38.03,37.93,38.02,90190.0,32.6625,32.7314,32.6453,32.7228,90190.0
2019-02-07 13:00:00,38.02,38.16,38.01,38.14,99864.0,32.7228,32.8433,32.7142,32.826,99864.0
2019-02-07 13:10:00,38.14,38.16,38.11,38.14,98785.0,32.826,32.8433,32.8002,32.826,98785.0
2019-02-07 13:20:00,38.14,38.18,38.12,38.15,121703.0,32.826,32.8605,32.8088,32.8346,121703.0
2019-02-07 13:30:00,38.15,38.2,38.09,38.09,93645.0,32.8346,32.8777,32.783,32.783,93645.0
2019-02-07 13:40:00,38.09,38.1,38.01,38.03,72805.0,32.783,32.7916,32.7142,32.7314,72805.0
2019-02-07 13:50:00,38.03,38.06,37.98,38.02,93651.0,32.7314,32.7572,32.6883,32.7228,93651.0
2019-02-07 14:00:00,38.02,38.02,37.92,37.94,97178.0,32.7228,32.7228,32.6367,32.6539,97178.0
2019-02-07 14:10:00,37.93,37.94,37.82,37.87,105681.0,32.6453,32.6539,32.5506,32.5937,105681.0
2019-02-07 14:20:00,37.87,38.0,37.85,38.0,84436.0,32.5937,32.7055,32.5764,32.7055,84436.0
2019-02-07 14:30:00,38.0,38.01,37.92,37.93,81850.0,32.7055,32.7142,32.6367,32.6453,81850.0
2019-02-07 14:40:00,37.93,37.97,37.9,37.95,90678.0,32.6453,32.6797,32.6195,32.6625,90678.0
2019-02-07 14:50:00,37.94,37.96,37.91,37.93,105844.0,32.6539,32.6711,32.6281,32.6453,105844.0
2019-02-07 15:00:00,37.93,37.96,37.9,37.91,116771.0,32.6453,32.6711,32.6195,32.6281,116771.0
2019-02-07 15:10:00,37.91,37.95,37.89,37.93,107770.0,32.6281,32.6625,32.6109,32.6453,107770.0
2019-02-07 15:20:00,37.93,37.97,37.93,37.94,114462.0,32.6453,32.6797,32.6453,32.6539,114462.0
2019-02-07 15:30:00,37.94,37.99,37.92,37.98,151411.0,32.6539,32.6969,32.6367,32.6883,151411.0
2019-02-07 15:40:00,37.98,38.11,37.98,38.07,344232.0,32.6883,32.8002,32.6883,32.7658,344232.0
2019-02-07 15:50:00,38.06,38.12,38.06,38.12,824197.0,32.7572,32.8088,32.7572,32.8088,824197.0
2019-02-08 09:30:00,37.71,37.86,37.59,37.8,140563.0,32.4559,32.585,32.3527,32.5334,140563.0
2019-02-08 09:40:00,37.79,37.83,37.66,37.72,125650.0,32.5248,32.5592,32.4129,32.4646,125650.0
2019-02-08 09:50:00,37.72,37.72,37.63,37.66,96492.0,32.4646,32.4646,32.3871,32.4129,96492.0
2019-02-08 10:00:00,37.65,37.73,37.61,37.72,166908.0,32.4043,32.4732,32.3699,32.4646,166908.0
2019-02-08 10:10:00,37.72,37.74,37.62,37.64,161502.0,32.4646,32.4818,32.3785,32.3957,161502.0
2019-02-08 10:20:00,37.63,37.66,37.57,37.63,127558.0,32.3871,32.4129,32.3355,32.3871,127558.0
2019-02-08 10:30:00,37.62,37.72,37.59,37.71,128303.0,32.3785,32.4646,32.3527,32.4559,128303.0
2019-02-08 10:40:00,37.71,37.74,37.64,37.66,45748.0,32.4559,32.4818,32.3957,32.4129,45748.0
2019-02-08 10:50:00,37.66,37.67,37.6,37.65,63003.0,32.4129,32.4215,32.3613,32.4043,63003.0
2019-02-08 11:00:00,37.65,37.66,37.6,37.65,56512.0,32.4043,32.4129,32.3613,32.4043,56512.0
2019-02-08 11:10:00,37.65,37.7,37.6,37.61,96961.0,32.4043,32.4473,32.3613,32.3699,96961.0
2019-02-08 11:20:00,37.62,37.66,37.6,37.62,58412.0,32.3785,32.4129,32.3613,32.3785,58412.0
2019-02-08 11:30:00,37.62,37.65,37.55,37.58,86113.0,32.3785,32.4043,32.3182,32.3441,86113.0
2019-02-08 11:40:00,37.58,37.67,37.51,37.52,105778.0,32.3441,32.4215,32.2838,32.2924,105778.0
2019-02-08 11:50:00,37.52,37.63,37.5,37.63,46852.0,32.2924,32.3871,32.2752,32.3871,46852.0
2019-02-08 12:00:00,37.63,37.66,37.58,37.59,41836.0,32.3871,32.4129,32.3441,32.3527,41836.0
2019-02-08 12:10:00,37.59,37.64,37.56,37.63,41842.0,32.3527,32.3957,32.3268,32.3871,41842.0
2019-02-08 12:20:00,37.63,37.66,37.61,37.62,30307.0,32.3871,32.4129,32.3699,32.3785,30307.0
2019-02-08 12:30:00,37.63,37.66,37.63,37.66,33964.0,32.3871,32.4129,32.3871,32.4129,33964.0
2019-02-08 12:40:00,37.65,37.71,37.65,37.7,33482.0,32.4043,32.4559,32.4043,32.4473,33482.0
2019-02-08 12:50:00,37.7,37.72,37.67,37.7,49014.0,32.4473,32.4646,32.4215,32.4473,49014.0
2019-02-08 13:00:00,37.7,37.76,37.69,37.75,37865.0,32.4473,32.499,32.4387,32.4904,37865.0
2019-02-08 13:10:00,37.75,37.8,37.74,37.74,37852.0,32.4904,32.5334,32.4818,32.4818,37852.0
2019-02-08 13:20:00,37.74,37.77,37.71,37.72,64604.0,32.4818,32.5076,32.4559,32.4646,64604.0
2019-02-08 13:30:00,37.71,37.72,37.68,37.69,92839.0,32.4559,32.4646,32.4301,32.4387,92839.0
2019-02-08 13:40:00,37.68,37.74,37.68,37.73,60237.0,32.4301,32.4818,32.4301,32.4732,60237.0
2019-02-08 13:50:00,37.73,37.78,37.71,37.77,45573.0,32.4732,32.5162,32.4559,32.5076,45573.0
2019-02-08 14:00:00,37.78,37.86,37.77,37.86,62708.0,32.5162,32.585,32.5076,32.585,62708.0
2019-02-08 14:10:00,37.86,37.92,37.85,37.91,54177.0,32.585,32.6367,32.5764,32.6281,54177.0
2019-02-08 14:20:00,37.91,37.91,37.85,37.87,59862.0,32.6281,32.6281,32.5764,32.5937,59862.0
2019-02-08 14:30:00,37.87,37.88,37.83,37.84,78173.0,32.5937,32.6023,32.5592,32.5678,78173.0
2019-02-08 14:40:00,37.85,37.85,37.81,37.82,68059.0,32.5764,32.5764,32.542,32.5506,68059.0
2019-02-08 14:50:00,37.82,37.83,37.78,37.82,61335.0,32.5506,32.5592,32.5162,32.5506,61335.0
2019-02-08 15:00:00,37.82,37.82,37.77,37.81,75157.0,32.5506,32.5506,32.5076,32.542,75157.0
2019-02-08 15:10:00,37.8,37.82,37.79,37.82,94266.0,32.5334,32.5506,32.5248,32.5506,94266.0
2019-02-08 15:20:00,37.82,37.84,37.8,37.81,99310.0,32.5506,32.5678,32.5334,32.542,99310.0
2019-02-08 15:30:00,37.81,37.82,37.77,37.8,129279.0,32.542,32.5506,32.5076,32.5334,129279.0
2019-02-08 15:40:00,37.8,37.81,37.77,37.78,141213.0,32.5334,32.542,32.5076,32.5162,141213.0
2019-02-08 15:50:00,37.77,37.81,37.76,37.81,433452.0,32.5076,32.542,32.499,32.542,433452.0
2019-02-11 09:30:00,37.92,38.14,37.83,38.05,754047.0,32.6367,32.826,32.5592,32.7486,754047.0
2019-02-11 09:40:00,38.04,38.08,37.98,38.01,174763.0,32.74,32.7744,32.6883,32.7142,174763.0
2019-02-11 09:50:00,38.01,38.05,37.94,37.98,197077.0,32.7142,32.7486,32.6539,32.6883,197077.0
2019-02-11 10:00:00,37.98,38.03,37.97,38.02,178038.0,32.6883,32.7314,32.6797,32.7228,178038.0
2019-02-11 10:10:00,38.02,38.05,37.96,38.04,103341.0,32.7228,32.7486,32.6711,32.74,103341.0
2019-02-11 10:20:00,38.04,38.05,37.95,37.99,65221.0,32.74,32.7486,32.6625,32.6969,65221.0
2019-02-11 10:30:00,38.0,38.04,37.95,38.02,52872.0,32.7055,32.74,32.6625,32.7228,52872.0
2019-02-11 10:40:00,38.02,38.07,38.0,38.05,50672.0,32.7228,32.7658,32.7055,32.7486,50672.0
2019-02-11 10:50:00,38.06,38.09,38.0,38.09,128885.0,32.7572,32.783,32.7055,32.783,128885.0
2019-02-11 11:00:00,38.09,38.12,38.01,38.02,219789.0,32.783,32.8088,32.7142,32.7228,219789.0
2019-02-11 11:10:00,38.01,38.16,38.01,38.16,108209.0,32.7142,32.8433,32.7142,32.8433,108209.0
2019-02-11 11:20:00,38.16,38.22,38.15,38.19,163638.0,32.8433,32.8949,32.8346,32.8691,163638.0
2019-02-11 11:30:00,38.19,38.2,38.15,38.17,90938.0,32.8691,32.8777,32.8346,32.8519,90938.0
2019-02-11 11:40:00,38.16,38.23,38.15,38.2,98421.0,32.8433,32.9035,32.8346,32.8777,98421.0
2019-02-11 11:50:00,38.2,38.21,38.15,38.18,71829.0,32.8777,32.8863,32.8346,32.8605,71829.0
2019-02-11 12:00:00,38.18,38.2,38.16,38.17,106622.0,32.8605,32.8777,32.8433,32.8519,106622.0
2019-02-11 12:10:00,38.18,38.22,38.16,38.18,40859.0,32.8605,32.8949,32.8433,32.8605,40859.0
2019-02-11 12:20:00,38.19,38.22,38.17,38.2,93713.0,32.8691,32.8949,32.8519,32.8777,93713.0
2019-02-11 12:30:00,38.21,38.21,38.17,38.17,46505.0,32.8863,32.8863,32.8519,32.8519,46505.0
2019-02-11 12:40:00,38.17,38.2,38.16,38.16,46464.0,32.8519,32.8777,32.8433,32.8433,46464.0
2019-02-11 12:50:00,38.17,38.2,38.15,38.16,92197.0,32.8519,32.8777,32.8346,32.8433,92197.0
2019-02-11 13:00:00,38.16,38.19,38.15,38.16,55340.0,32.8433,32.8691,32.8346,32.8433,55340.0
2019-02-11 13:10:00,38.17,38.19,38.15,38.17,57368.0,32.8519,32.8691,32.8346,32.8519,57368.0
2019-02-11 13:20:00,38.17,38.2,38.15,38.19,105934.0,32.8519,32.8777,32.8346,32.8691,105934.0
2019-02-11 13:30:00,38.19,38.22,38.18,38.22,47453.0,32.8691,32.8949,32.8605,32.8949,47453.0
2019-02-11 13:40:00,38.22,38.22,38.15,38.18,57201.0,32.8949,32.8949,32.8346,32.8605,57201.0
2019-02-11 13:50:00,38.18,38.19,38.16,38.19,66548.0,32.8605,32.8691,32.8433,32.8691,66548.0
2019-02-11 14:00:00,38.19,38.2,38.16,38.2,51305.0,32.8691,32.8777,32.8433,32.8777,51305.0
2019-02-11 14:10:00,38.2,38.26,38.19,38.2,96056.0,32.8777,32.9293,32.8691,32.8777,96056.0
2019-02-11 14:20:00,38.2,38.24,38.18,38.19,96639.0,32.8777,32.9121,32.8605,32.8691,96639.0
2019-02-11 14:30:00,38.19,38.2,38.17,38.18,53954.0,32.8691,32.8777,32.8519,32.8605,53954.0
2019-02-11 14:40:00,38.18,38.2,38.14,38.16,94715.0,32.8605,32.8777,32.826,32.8433,94715.0
2019-02-11 14:50:00,38.16,38.2,38.15,38.18,79863.0,32.8433,32.8777,32.8346,32.8605,79863.0
2019-02-11 15:00:00,38.18,38.2,38.18,38.2,100286.0,32.8605,32.8777,32.8605,32.8777,100286.0
2019-02-11 15:10:00,38.2,38.21,38.17,38.19,110945.0,32.8777,32.8863,32.8519,32.8691,110945.0
2019-02-11 15:20:00,38.19,38.26,38.19,38.26,116423.0,32.8691,32.9293,32.8691,32.9293,116423.0
2019-02-11 15:30:00,38.26,38.26,38.21,38.22,119544.0,32.9293,32.9293,32.8863,32.8949,119544.0
2019-02-11 15:40:00,38.21,38.22,38.16,38.19,179274.0,32.8863,32.8949,32.8433,32.8691,179274.0
2019-02-11 15:50:00,38.19,38.29,38.18,38.29,763128.0,32.8691,32.9551,32.8605,32.9551,763128.0
2019-02-12 09:30:00,38.64,38.64,38.44,38.5,283370.0,33.2564,33.2564,33.0842,33.1359,283370.0
2019-02-12 09:40:00,38.5,38.61,38.49,38.59,281339.0,33.1359,33.2306,33.1273,33.2133,281339.0
2019-02-12 09:50:00,38.58,38.6,38.46,38.48,148683.0,33.2047,33.2219,33.1015,33.1187,148683.0
2019-02-12 10:00:00,38.49,38.57,38.48,38.54,251829.0,33.1273,33.1961,33.1187,33.1703,251829.0
2019-02-12 10:10:00,38.54,38.58,38.51,38.57,161772.0,33.1703,33.2047,33.1445,33.1961,161772.0
2019-02-12 10:20:00,38.57,38.59,38.5,38.51,132577.0,33.1961,33.2133,33.1359,33.1445,132577.0
2019-02-12 10:30:00,38.51,38.54,38.49,38.49,151027.0,33.1445,33.1703,33.1273,33.1273,151027.0
2019-02-12 10:40:00,38.5,38.52,38.43,38.46,112632.0,33.1359,33.1531,33.0756,33.1015,112632.0
2019-02-12 10:50:00,38.45,38.55,38.45,38.54,128937.0,33.0928,33.1789,33.0928,33.1703,128937.0
2019-02-12 11:00:00,38.54,38.57,38.52,38.53,80802.0,33.1703,33.1961,33.1531,33.1617,80802.0
2019-02-12 11:10:00,38.53,38.59,38.51,38.58,80877.0,33.1617,33.2133,33.1445,33.2047,80877.0
2019-02-12 11:20:00,38.58,38.59,38.53,38.57,90621.0,33.2047,33.2133,33.1617,33.1961,90621.0
2019-02-12 11:30:00,38.57,38.58,38.51,38.53,57878.0,33.1961,33.2047,33.1445,33.1617,57878.0
2019-02-12 11:40:00,38.52,38.54,38.49,38.51,80463.0,33.1531,33.1703,33.1273,33.1445,80463.0
2019-02-12 11:50:00,38.51,38.57,38.49,38.56,79840.0,33.1445,33.1961,33.1273,33.1875,79840.0
2019-02-12 12:00:00,38.56,38.61,38.56,38.57,52093.0,33.1875,33.2306,33.1875,33.1961,52093.0
2019-02-12 12:10:00,38.57,38.61,38.57,38.59,46477.0,33.1961,33.2306,33.1961,33.2133,46477.0
2019-02-12 12:20:00,38.58,38.63,38.58,38.62,111191.0,33.2047,33.2478,33.2047,33.2392,111191.0
2019-02-12 12:30:00,38.62,38.66,38.6,38.64,107792.0,33.2392,33.2736,33.2219,33.2564,107792.0
2019-02-12 12:40:00,38.64,38.64,38.58,38.58,45480.0,33.2564,33.2564,33.2047,33.2047,45480.0
2019-02-12 12:50:00,38.59,38.64,38.58,38.63,61357.0,33.2133,33.2564,33.2047,33.2478,61357.0
2019-02-12 13:00:00,38.63,38.65,38.6,38.63,46699.0,33.2478,33.265,33.2219,33.2478,46699.0
2019-02-12 13:10:00,38.63,38.64,38.61,38.64,38734.0,33.2478,33.2564,33.2306,33.2564,38734.0
2019-02-12 13:20:00,38.64,38.7,38.63,38.68,52138.0,33.2564,33.308,33.2478,33.2908,52138.0
2019-02-12 13:30:00,38.68,38.73,38.67,38.71,116166.0,33.2908,33.3338,33.2822,33.3166,116166.0
2019-02-12 13:40:00,38.71,38.71,38.67,38.7,68672.0,33.3166,33.3166,33.2822,33.308,68672.0
2019-02-12 13:50:00,38.7,38.74,38.69,38.73,111676.0,33.308,33.3424,33.2994,33.3338,111676.0
2019-02-12 14:00:00,38.74,38.77,38.72,38.74,141727.0,33.3424,33.3683,33.3252,33.3424,141727.0
2019-02-12 14:10:00,38.75,38.75,38.7,38.71,63372.0,33.351,33.351,33.308,33.3166,63372.0
2019-02-12 14:20:00,38.72,38.74,38.7,38.71,74660.0,33.3252,33.3424,33.308,33.3166,74660.0
2019-02-12 14:30:00,38.71,38.71,38.66,38.66,84215.0,33.3166,33.3166,33.2736,33.2736,84215.0
2019-02-12 14:40:00,38.66,38.71,38.66,38.69,86196.0,33.2736,33.3166,33.2736,33.2994,86196.0
2019-02-12 14:50:00,38.7,38.71,38.68,38.68,80675.0,33.308,33.3166,33.2908,33.2908,80675.0
2019-02-12 15:00:00,38.69,38.72,38.67,38.71,122593.0,33.2994,33.3252,33.2822,33.3166,122593.0
2019-02-12 15:10:00,38.72,38.73,38.7,38.71,92406.0,33.3252,33.3338,33.308,33.3166,92406.0
2019-02-12 15:20:00,38.71,38.73,38.69,38.72,90110.0,33.3166,33.3338,33.2994,33.3252,90110.0
2019-02-12 15:30:00,38.71,38.72,38.63,38.66,229783.0,33.3166,33.3252,33.2478,33.2736,229783.0
2019-02-12 15:40:00,38.67,38.68,38.66,38.67,188039.0,33.2822,33.2908,33.2736,33.2822,188039.0
2019-02-12 15:50:00,38.66,38.68,38.62,38.64,516310.0,33.2736,33.2908,33.2392,33.2564,516310.0
2019-02-13 09:30:00,38.37,38.47,38.32,38.46,536438.0,33.024,33.1101,32.981,33.1015,536438.0
2019-02-13 09:40:00,38.45,38.48,38.39,38.44,202504.0,33.0928,33.1187,33.0412,33.0842,202504.0
2019-02-13 09:50:00,38.45,38.46,38.36,38.37,176966.0,33.0928,33.1015,33.0154,33.024,176966.0
2019-02-13 10:00:00,38.37,38.38,38.22,38.23,193876.0,33.024,33.0326,32.8949,32.9035,193876.0
2019-02-13 10:10:00,38.23,38.29,38.2,38.25,190854.0,32.9035,32.9551,32.8777,32.9207,190854.0
2019-02-13 10:20:00,38.25,38.3,38.22,38.27,164073.0,32.9207,32.9637,32.8949,32.9379,164073.0
2019-02-13 10:30:00,38.26,38.35,38.25,38.32,120716.0,32.9293,33.0068,32.9207,32.981,120716.0
2019-02-13 10:40:00,38.31,38.34,38.26,38.28,145986.0,32.9724,32.9982,32.9293,32.9465,145986.0
2019-02-13 10:50:00,38.29,38.31,38.25,38.27,162625.0,32.9551,32.9724,32.9207,32.9379,162625.0
2019-02-13 11:00:00,38.27,38.34,38.27,38.29,100942.0,32.9379,32.9982,32.9379,32.9551,100942.0
2019-02-13 11:10:00,38.29,38.3,38.2,38.21,87766.0,32.9551,32.9637,32.8777,32.8863,87766.0
2019-02-13 11:20:00,38.21,38.26,38.2,38.24,70535.0,32.8863,32.9293,32.8777,32.9121,70535.0
2019-02-13 11:30:00,38.23,38.24,38.17,38.18,112632.0,32.9035,32.9121,32.8519,32.8605,112632.0
2019-02-13 11:40:00,38.19,38.19,38.15,38.19,119114.0,32.8691,32.8691,32.8346,32.8691,119114.0
2019-02-13 11:50:00,38.19,38.23,38.15,38.18,332998.0,32.8691,32.9035,32.8346,32.8605,332998.0
2019-02-13 12:00:00,38.19,38.21,38.16,38.18,219709.0,32.8691,32.8863,32.8433,32.8605,219709.0
2019-02-13 12:10:00,38.18,38.18,38.08,38.08,83935.0,32.8605,32.8605,32.7744,32.7744,83935.0
2019-02-13 12:20:00,38.08,38.1,38.05,38.1,135581.0,32.7744,32.7916,32.7486,32.7916,135581.0
2019-02-13 12:30:00,38.09,38.1,38.05,38.05,151125.0,32.783,32.7916,32.7486,32.7486,151125.0
2019-02-13 12:40:00,38.05,38.13,38.05,38.09,94616.0,32.7486,32.8174,32.7486,32.783,94616.0
2019-02-13 12:50:00,38.09,38.11,38.07,38.1,146379.0,32.783,32.8002,32.7658,32.7916,146379.0
2019-02-13 13:00:00,38.1,38.14,38.09,38.14,61994.0,32.7916,32.826,32.783,32.826,61994.0
2019-02-13 13:10:00,38.14,38.15,38.12,38.13,76072.0,32.826,32.8346,32.8088,32.8174,76072.0
2019-02-13 13:20:00,38.13,38.17,38.12,38.17,77269.0,32.8174,32.8519,32.8088,32.8519,77269.0
2019-02-13 13:30:00,38.17,38.19,38.15,38.16,73495.0,32.8519,32.8691,32.8346,32.8433,73495.0
2019-02-13 13:40:00,38.16,38.2,38.16,38.18,69308.0,32.8433,32.8777,32.8433,32.8605,69308.0
2019-02-13 13:50:00,38.18,38.21,38.17,38.2,75722.0,32.8605,32.8863,32.8519,32.8777,75722.0
2019-02-13 14:00:00,38.2,38.21,38.17,38.19,52796.0,32.8777,32.8863,32.8519,32.8691,52796.0
2019-02-13 14:10:00,38.19,38.23,38.18,38.23,68953.0,32.8691,32.9035,32.8605,32.9035,68953.0
2019-02-13 14:20:00,38.23,38.24,38.19,38.23,110013.0,32.9035,32.9121,32.8691,32.9035,110013.0
2019-02-13 14:30:00,38.24,38.26,38.24,38.25,83863.0,32.9121,32.9293,32.9121,32.9207,83863.0
2019-02-13 14:40:00,38.24,38.28,38.23,38.26,114217.0,32.9121,32.9465,32.9035,32.9293,114217.0
2019-02-13 14:50:00,38.26,38.28,38.24,38.25,125247.0,32.9293,32.9465,32.9121,32.9207,125247.0
2019-02-13 15:00:00,38.25,38.25,38.2,38.21,88476.0,32.9207,32.9207,32.8777,32.8863,88476.0
2019-02-13 15:10:00,38.21,38.25,38.2,38.22,88543.0,32.8863,32.9207,32.8777,32.8949,88543.0
2019-02-13 15:20:00,38.23,38.23,38.19,38.22,150196.0,32.9035,32.9035,32.8691,32.8949,150196.0
2019-02-13 15:30:00,38.22,38.24,38.2,38.2,141865.0,32.8949,32.9121,32.8777,32.8777,141865.0
2019-02-13 15:40:00,38.2,38.21,38.08,38.13,417842.0,32.8777,32.8863,32.7744,32.8174,417842.0
2019-02-13 15:50:00,38.13,38.19,38.11,38.12,572126.0,32.8174,32.8691,32.8002,32.8088,572126.0
2019-02-14 09:30:00,37.92,37.96,37.76,37.92,592871.0,32.6367,32.6711,32.499,32.6367,592871.0
2019-02-14 09:40:00,37.92,38.0,37.91,37.98,338083.0,32.6367,32.7055,32.6281,32.6883,338083.0
2019-02-14 09:50:00,37.99,37.99,37.94,37.97,386199.0,32.6969,32.6969,32.6539,32.6797,386199.0
2019-02-14 10:00:00,37.96,38.08,37.95,38.07,311249.0,32.6711,32.7744,32.6625,32.7658,311249.0
2019-02-14 10:10:00,38.07,38.15,38.04,38.15,268310.0,32.7658,32.8346,32.74,32.8346,268310.0
2019-02-14 10:20:00,38.15,38.17,38.11,38.16,103243.0,32.8346,32.8519,32.8002,32.8433,103243.0
2019-02-14 10:30:00,38.17,38.17,37.89,37.9,324265.0,32.8519,32.8519,32.6109,32.6195,324265.0
2019-02-14 10:40:00,37.9,38.05,37.9,38.01,159219.0,32.6195,32.7486,32.6195,32.7142,159219.0
2019-02-14 10:50:00,38.02,38.03,37.93,37.95,129411.0,32.7228,32.7314,32.6453,32.6625,129411.0
2019-02-14 11:00:00,37.95,37.97,37.89,37.97,119825.0,32.6625,32.6797,32.6109,32.6797,119825.0
2019-02-14 11:10:00,37.97,37.98,37.93,37.95,105230.0,32.6797,32.6883,32.6453,32.6625,105230.0
2019-02-14 11:20:00,37.95,37.96,37.9,37.94,106414.0,32.6625,32.6711,32.6195,32.6539,106414.0
2019-02-14 11:30:00,37.94,38.0,37.9,37.98,112520.0,32.6539,32.7055,32.6195,32.6883,112520.0
2019-02-14 11:40:00,37.98,38.05,37.98,38.04,89183.0,32.6883,32.7486,32.6883,32.74,89183.0
2019-02-14 11:50:00,38.04,38.06,38.02,38.04,70908.0,32.74,32.7572,32.7228,32.74,70908.0
2019-02-14 12:00:00,38.04,38.11,38.02,38.11,86807.0,32.74,32.8002,32.7228,32.8002,86807.0
2019-02-14 12:10:00,38.11,38.17,38.09,38.16,85876.0,32.8002,32.8519,32.783,32.8433,85876.0
2019-02-14 12:20:00,38.16,38.21,38.16,38.19,69731.0,32.8433,32.8863,32.8433,32.8691,69731.0
2019-02-14 12:30:00,38.19,38.2,38.16,38.18,63982.0,32.8691,32.8777,32.8433,32.8605,63982.0
2019-02-14 12:40:00,38.17,38.2,38.16,38.19,74523.0,32.8519,32.8777,32.8433,32.8691,74523.0
2019-02-14 12:50:00,38.19,38.21,38.17,38.2,72006.0,32.8691,32.8863,32.8519,32.8777,72006.0
2019-02-14 13:00:00,38.2,38.21,38.17,38.19,82869.0,32.8777,32.8863,32.8519,32.8691,82869.0
2019-02-14 13:10:00,38.19,38.19,38.17,38.18,45539.0,32.8691,32.8691,32.8519,32.8605,45539.0
2019-02-14 13:20:00,38.19,38.19,38.13,38.16,141999.0,32.8691,32.8691,32.8174,32.8433,141999.0
2019-02-14 13:30:00,38.16,38.19,38.15,38.18,45609.0,32.8433,32.8691,32.8346,32.8605,45609.0
2019-02-14 13:40:00,38.18,38.18,38.15,38.18,60488.0,32.8605,32.8605,32.8346,32.8605,60488.0
2019-02-14 13:50:00,38.18,38.19,38.14,38.15,123357.0,32.8605,32.8691,32.826,32.8346,123357.0
2019-02-14 14:00:00,38.15,38.15,38.09,38.15,53646.0,32.8346,32.8346,32.783,32.8346,53646.0
2019-02-14 14:10:00,38.15,38.16,38.12,38.12,71164.0,32.8346,32.8433,32.8088,32.8088,71164.0
2019-02-14 14:20:00,38.13,38.14,38.11,38.12,71988.0,32.8174,32.826,32.8002,32.8088,71988.0
2019-02-14 14:30:00,38.12,38.14,38.09,38.14,51901.0,32.8088,32.826,32.783,32.826,51901.0
2019-02-14 14:40:00,38.14,38.15,38.11,38.11,72935.0,32.826,32.8346,32.8002,32.8002,72935.0
2019-02-14 14:50:00,38.12,38.13,38.07,38.09,117557.0,32.8088,32.8174,32.7658,32.783,117557.0
2019-02-14 15:00:00,38.09,38.15,38.08,38.1,119174.0,32.783,32.8346,32.7744,32.7916,119174.0
2019-02-14 15:10:00,38.1,38.13,38.08,38.12,58963.0,32.7916,32.8174,32.7744,32.8088,58963.0
2019-02-14 15:20:00,38.11,38.13,38.1,38.1,116294.0,32.8002,32.8174,32.7916,32.7916,116294.0
2019-02-14 15:30:00,38.11,38.16,38.1,38.15,100409.0,32.8002,32.8433,32.7916,32.8346,100409.0
2019-02-14 15:40:00,38.15,38.15,38.12,38.15,171384.0,32.8346,32.8346,32.8088,32.8346,171384.0
2019-02-14 15:50:00,38.14,38.15,38.05,38.05,308578.0,32.826,32.8346,32.7486,32.7486,308578.0
2019-02-15 09:30:00,37.91,38.15,37.91,37.99,853270.0,32.6281,32.8346,32.6281,32.6969,853270.0
2019-02-15 09:40:00,37.98,37.99,37.9,37.95,190509.0,32.6883,32.6969,32.6195,32.6625,190509.0
2019-02-15 09:50:00,37.96,37.98,37.87,37.96,164027.0,32.6711,32.6883,32.5937,32.6711,164027.0
2019-02-15 10:00:00,37.96,38.07,37.89,38.05,218096.0,32.6711,32.7658,32.6109,32.7486,218096.0
2019-02-15 10:10:00,38.06,38.21,38.04,38.21,178477.0,32.7572,32.8863,32.74,32.8863,178477.0
2019-02-15 10:20:00,38.2,38.26,38.17,38.21,206365.0,32.8777,32.9293,32.8519,32.8863,206365.0
2019-02-15 10:30:00,38.21,38.28,38.21,38.24,103540.0,32.8863,32.9465,32.8863,32.9121,103540.0
2019-02-15 10:40:00,38.23,38.25,38.17,38.2,103401.0,32.9035,32.9207,32.8519,32.8777,103401.0
2019-02-15 10:50:00,38.2,38.2,38.09,38.1,128586.0,32.8777,32.8777,32.783,32.7916,128586.0
2019-02-15 11:00:00,38.1,38.17,38.09,38.12,113774.0,32.7916,32.8519,32.783,32.8088,113774.0
2019-02-15 11:10:00,38.12,38.12,38.03,38.05,161178.0,32.8088,32.8088,32.7314,32.7486,161178.0
2019-02-15 11:20:00,38.06,38.08,38.04,38.08,130043.0,32.7572,32.7744,32.74,32.7744,130043.0
2019-02-15 11:30:00,38.07,38.08,38.04,38.06,90001.0,32.7658,32.7744,32.74,32.7572,90001.0
2019-02-15 11:40:00,38.06,38.08,38.04,38.08,44187.0,32.7572,32.7744,32.74,32.7744,44187.0
2019-02-15 11:50:00,38.07,38.08,38.02,38.02,62269.0,32.7658,32.7744,32.7228,32.7228,62269.0
2019-02-15 12:00:00,38.03,38.05,37.99,38.0,104238.0,32.7314,32.7486,32.6969,32.7055,104238.0
2019-02-15 12:10:00,37.99,38.05,37.99,38.02,97267.0,32.6969,32.7486,32.6969,32.7228,97267.0
2019-02-15 12:20:00,38.02,38.03,38.0,38.01,45681.0,32.7228,32.7314,32.7055,32.7142,45681.0
2019-02-15 12:30:00,38.01,38.03,38.0,38.02,57298.0,32.7142,32.7314,32.7055,32.7228,57298.0
2019-02-15 12:40:00,38.02,38.03,38.0,38.0,67553.0,32.7228,32.7314,32.7055,32.7055,67553.0
2019-02-15 12:50:00,38.0,38.01,37.99,38.0,56388.0,32.7055,32.7142,32.6969,32.7055,56388.0
2019-02-15 13:00:00,38.0,38.0,37.97,37.98,94702.0,32.7055,32.7055,32.6797,32.6883,94702.0
2019-02-15 13:10:00,37.98,37.99,37.96,37.99,92713.0,32.6883,32.6969,32.6711,32.6969,92713.0
2019-02-15 13:20:00,37.98,38.0,37.98,37.98,48795.0,32.6883,32.7055,32.6883,32.6883,48795.0
2019-02-15 13:30:00,37.98,38.01,37.98,38.0,123238.0,32.6883,32.7142,32.6883,32.7055,123238.0
2019-02-15 13:40:00,38.0,38.0,37.96,37.97,54525.0,32.7055,32.7055,32.6711,32.6797,54525.0
2019-02-15 13:50:00,37.97,38.01,37.96,38.0,62802.0,32.6797,32.7142,32.6711,32.7055,62802.0
2019-02-15 14:00:00,38.01,38.02,38.0,38.02,71645.0,32.7142,32.7228,32.7055,32.7228,71645.0
2019-02-15 14:10:00,38.02,38.06,38.02,38.05,118193.0,32.7228,32.7572,32.7228,32.7486,118193.0
2019-02-15 14:20:00,38.06,38.06,38.03,38.04,78517.0,32.7572,32.7572,32.7314,32.74,78517.0
2019-02-15 14:30:00,38.04,38.05,38.02,38.04,69412.0,32.74,32.7486,32.7228,32.74,69412.0
2019-02-15 14:40:00,38.05,38.06,38.02,38.05,89037.0,32.7486,32.7572,32.7228,32.7486,89037.0
2019-02-15 14:50:00,38.06,38.08,38.05,38.08,160478.0,32.7572,32.7744,32.7486,32.7744,160478.0
2019-02-15 15:00:00,38.08,38.08,38.04,38.04,75741.0,32.7744,32.7744,32.74,32.74,75741.0
2019-02-15 15:10:00,38.04,38.05,38.0,38.02,63722.0,32.74,32.7486,32.7055,32.7228,63722.0
2019-02-15 15:20:00,38.02,38.05,38.01,38.04,119278.0,32.7228,32.7486,32.7142,32.74,119278.0
2019-02-15 15:30:00,38.04,38.06,38.04,38.06,87730.0,32.74,32.7572,32.74,32.7572,87730.0
2019-02-15 15:40:00,38.06,38.08,38.03,38.08,226237.0,32.7572,32.7744,32.7314,32.7744,226237.0
2019-02-15 15:50:00,38.08,38.13,38.04,38.08,658033.0,32.7744,32.8174,32.74,32.7744,658033.0
2019-02-19 09:30:00,38.22,38.4,38.1,38.34,716058.0,32.8949,33.0498,32.7916,32.9982,716058.0
2019-02-19 09:40:00,38.34,38.38,38.27,38.32,289417.0,32.9982,33.0326,32.9379,32.981,289417.0
2019-02-19 09:50:00,38.33,38.38,38.29,38.32,196859.0,32.9896,33.0326,32.9551,32.981,196859.0
2019-02-19 10:00:00,38.32,38.36,38.31,38.36,180348.0,32.981,33.0154,32.9724,33.0154,180348.0
2019-02-19 10:10:00,38.36,38.41,38.34,38.4,182135.0,33.0154,33.0584,32.9982,33.0498,182135.0
2019-02-19 10:20:00,38.4,38.42,38.38,38.41,168846.0,33.0498,33.067,33.0326,33.0584,168846.0
2019-02-19 10:30:00,38.41,38.42,38.37,38.38,141857.0,33.0584,33.067,33.024,33.0326,141857.0
2019-02-19 10:40:00,38.37,38.41,38.35,38.36,117220.0,33.024,33.0584,33.0068,33.0154,117220.0
2019-02-19 10:50:00,38.36,38.36,38.26,38.26,137966.0,33.0154,33.0154,32.9293,32.9293,137966.0
2019-02-19 11:00:00,38.27,38.28,38.25,38.27,199638.0,32.9379,32.9465,32.9207,32.9379,199638.0
2019-02-19 11:10:00,38.26,38.27,38.23,38.27,115440.0,32.9293,32.9379,32.9035,32.9379,115440.0
2019-02-19 11:20:00,38.27,38.31,38.26,38.3,206850.0,32.9379,32.9724,32.9293,32.9637,206850.0
2019-02-19 11:30:00,38.3,38.34,38.29,38.32,94102.0,32.9637,32.9982,32.9551,32.981,94102.0
2019-02-19 11:40:00,38.32,38.41,38.32,38.39,167065.0,32.981,33.0584,32.981,33.0412,167065.0
2019-02-19 11:50:00,38.39,38.43,38.38,38.42,108792.0,33.0412,33.0756,33.0326,33.067,108792.0
2019-02-19 12:00:00,38.43,38.43,38.41,38.43,123191.0,33.0756,33.0756,33.0584,33.0756,123191.0
2019-02-19 12:10:00,38.43,38.43,38.42,38.43,78492.0,33.0756,33.0756,33.067,33.0756,78492.0
2019-02-19 12:20:00,38.43,38.49,38.42,38.49,147650.0,33.0756,33.1273,33.067,33.1273,147650.0
2019-02-19 12:30:00,38.48,38.5,38.47,38.5,110367.0,33.1187,33.1359,33.1101,33.1359,110367.0
2019-02-19 12:40:00,38.5,38.52,38.49,38.51,114754.0,33.1359,33.1531,33.1273,33.1445,114754.0
2019-02-19 12:50:00,38.51,38.52,38.49,38.5,150784.0,33.1445,33.1531,33.1273,33.1359,150784.0
2019-02-19 13:00:00,38.5,38.52,38.49,38.52,71517.0,33.1359,33.1531,33.1273,33.1531,71517.0
2019-02-19 13:10:00,38.52,38.55,38.51,38.55,161352.0,33.1531,33.1789,33.1445,33.1789,161352.0
2019-02-19 13:20:00,38.55,38.55,38.54,38.55,40622.0,33.1789,33.1789,33.1703,33.1789,40622.0
2019-02-19 13:30:00,38.55,38.57,38.49,38.57,177936.0,33.1789,33.1961,33.1273,33.1961,177936.0
2019-02-19 13:40:00,38.57,38.58,38.55,38.56,95641.0,33.1961,33.2047,33.1789,33.1875,95641.0
2019-02-19 13:50:00,38.55,38.6,38.55,38.6,95124.0,33.1789,33.2219,33.1789,33.2219,95124.0
2019-02-19 14:00:00,38.6,38.63,38.59,38.61,155131.0,33.2219,33.2478,33.2133,33.2306,155131.0
2019-02-19 14:10:00,38.61,38.61,38.59,38.59,41662.0,33.2306,33.2306,33.2133,33.2133,41662.0
2019-02-19 14:20:00,38.6,38.64,38.59,38.64,149823.0,33.2219,33.2564,33.2133,33.2564,149823.0
2019-02-19 14:30:00,38.63,38.65,38.62,38.65,131990.0,33.2478,33.265,33.2392,33.265,131990.0
2019-02-19 14:40:00,38.65,38.66,38.61,38.62,219919.0,33.265,33.2736,33.2306,33.2392,219919.0
2019-02-19 14:50:00,38.62,38.65,38.61,38.64,179839.0,33.2392,33.265,33.2306,33.2564,179839.0
2019-02-19 15:00:00,38.64,38.66,38.63,38.64,99204.0,33.2564,33.2736,33.2478,33.2564,99204.0
2019-02-19 15:10:00,38.64,38.64,38.56,38.56,131006.0,33.2564,33.2564,33.1875,33.1875,131006.0
2019-02-19 15:20:00,38.57,38.57,38.55,38.55,117057.0,33.1961,33.1961,33.1789,33.1789,117057.0
2019-02-19 15:30:00,38.55,38.59,38.55,38.58,270006.0,33.1789,33.2133,33.1789,33.2047,270006.0
2019-02-19 15:40:00,38.58,38.58,38.56,38.57,292334.0,33.2047,33.2047,33.1875,33.1961,292334.0
2019-02-19 15:50:00,38.57,38.58,38.45,38.47,850970.0,33.1961,33.2047,33.0928,33.1101,850970.0
2019-02-20 09:30:00,38.93,39.2,38.89,39.18,504799.0,33.506,33.7384,33.4715,33.7211,504799.0
2019-02-20 09:40:00,39.17,39.3,39.15,39.26,432018.0,33.7125,33.8244,33.6953,33.79,432018.0
2019-02-20 09:50:00,39.27,39.43,39.26,39.41,322059.0,33.7986,33.9363,33.79,33.9191,322059.0
2019-02-20 10:00:00,39.41,39.47,39.38,39.47,378241.0,33.9191,33.9707,33.8933,33.9707,378241.0
2019-02-20 10:10:00,39.47,39.49,39.33,39.4,308644.0,33.9707,33.9879,33.8502,33.9105,308644.0
2019-02-20 10:20:00,39.4,39.48,39.39,39.47,102477.0,33.9105,33.9793,33.9019,33.9707,102477.0
2019-02-20 10:30:00,39.48,39.51,39.44,39.46,182279.0,33.9793,34.0052,33.9449,33.9621,182279.0
2019-02-20 10:40:00,39.46,39.49,39.4,39.43,110078.0,33.9621,33.9879,33.9105,33.9363,110078.0
2019-02-20 10:50:00,39.43,39.46,39.4,39.41,112294.0,33.9363,33.9621,33.9105,33.9191,112294.0
2019-02-20 11:00:00,39.41,39.44,39.33,39.33,224143.0,33.9191,33.9449,33.8502,33.8502,224143.0
2019-02-20 11:10:00,39.34,39.39,39.32,39.35,153951.0,33.8588,33.9019,33.8416,33.8675,153951.0
2019-02-20 11:20:00,39.35,39.36,39.31,39.36,108290.0,33.8675,33.8761,33.833,33.8761,108290.0
2019-02-20 11:30:00,39.36,39.36,39.3,39.34,117603.0,33.8761,33.8761,33.8244,33.8588,117603.0
2019-02-20 11:40:00,39.34,39.35,39.3,39.3,139008.0,33.8588,33.8675,33.8244,33.8244,139008.0
2019-02-20 11:50:00,39.3,39.36,39.28,39.3,102052.0,33.8244,33.8761,33.8072,33.8244,102052.0
2019-02-20 12:00:00,39.3,39.35,39.21,39.25,106536.0,33.8244,33.8675,33.747,33.7814,106536.0
2019-02-20 12:10:00,39.25,39.27,39.2,39.25,61473.0,33.7814,33.7986,33.7384,33.7814,61473.0
2019-02-20 12:20:00,39.25,39.26,39.14,39.16,85662.0,33.7814,33.79,33.6867,33.7039,85662.0
2019-02-20 12:30:00,39.16,39.2,39.13,39.18,68563.0,33.7039,33.7384,33.6781,33.7211,68563.0
2019-02-20 12:40:00,39.18,39.24,39.17,39.23,83979.0,33.7211,33.7728,33.7125,33.7642,83979.0
2019-02-20 12:50:00,39.22,39.22,39.17,39.19,69451.0,33.7556,33.7556,33.7125,33.7297,69451.0
2019-02-20 13:00:00,39.19,39.25,39.19,39.24,106265.0,33.7297,33.7814,33.7297,33.7728,106265.0
2019-02-20 13:10:00,39.23,39.27,39.22,39.25,63331.0,33.7642,33.7986,33.7556,33.7814,63331.0
2019-02-20 13:20:00,39.25,39.25,39.22,39.24,83911.0,33.7814,33.7814,33.7556,33.7728,83911.0
2019-02-20 13:30:00,39.23,39.24,39.18,39.21,114273.0,33.7642,33.7728,33.7211,33.747,114273.0
2019-02-20 13:40:00,39.21,39.21,39.18,39.2,43797.0,33.747,33.747,33.7211,33.7384,43797.0
2019-02-20 13:50:00,39.2,39.23,39.17,39.2,92752.0,33.7384,33.7642,33.7125,33.7384,92752.0
2019-02-20 14:00:00,39.2,39.21,39.1,39.12,121937.0,33.7384,33.747,33.6523,33.6695,121937.0
2019-02-20 14:10:00,39.12,39.16,39.06,39.07,113082.0,33.6695,33.7039,33.6179,33.6265,113082.0
2019-02-20 14:20:00,39.07,39.07,39.0,39.03,81475.0,33.6265,33.6265,33.5662,33.592,81475.0
2019-02-20 14:30:00,39.03,39.12,39.02,39.07,107488.0,33.592,33.6695,33.5834,33.6265,107488.0
2019-02-20 14:40:00,39.07,39.09,39.03,39.09,129053.0,33.6265,33.6437,33.592,33.6437,129053.0
2019-02-20 14:50:00,39.08,39.11,39.06,39.07,85319.0,33.6351,33.6609,33.6179,33.6265,85319.0
2019-02-20 15:00:00,39.07,39.07,39.02,39.05,96563.0,33.6265,33.6265,33.5834,33.6092,96563.0
2019-02-20 15:10:00,39.05,39.07,39.03,39.07,104645.0,33.6092,33.6265,33.592,33.6265,104645.0
2019-02-20 15:20:00,39.07,39.07,39.04,39.04,85656.0,33.6265,33.6265,33.6006,33.6006,85656.0
2019-02-20 15:30:00,39.05,39.08,39.03,39.05,179517.0,33.6092,33.6351,33.592,33.6092,179517.0
2019-02-20 15:40:00,39.05,39.05,38.99,39.04,344245.0,33.6092,33.6092,33.5576,33.6006,344245.0
2019-02-20 15:50:00,39.04,39.04,38.95,39.0,551865.0,33.6006,33.6006,33.5232,33.5662,551865.0
2019-02-21 09:30:00,39.07,39.18,39.0,39.01,356664.0,33.6265,33.7211,33.5662,33.5748,356664.0
2019-02-21 09:40:00,39.01,39.05,38.91,38.95,203006.0,33.5748,33.6092,33.4888,33.5232,203006.0
2019-02-21 09:50:00,38.94,39.01,38.93,38.93,125190.0,33.5146,33.5748,33.506,33.506,125190.0
2019-02-21 10:00:00,38.94,38.94,38.84,38.87,128810.0,33.5146,33.5146,33.4285,33.4543,128810.0
2019-02-21 10:10:00,38.87,38.9,38.81,38.87,151120.0,33.4543,33.4801,33.4027,33.4543,151120.0
2019-02-21 10:20:00,38.87,38.9,38.8,38.82,99967.0,33.4543,33.4801,33.3941,33.4113,99967.0
2019-02-21 10:30:00,38.82,38.91,38.81,38.91,119450.0,33.4113,33.4888,33.4027,33.4888,119450.0
2019-02-21 10:40:00,38.91,38.96,38.89,38.96,115560.0,33.4888,33.5318,33.4715,33.5318,115560.0
2019-02-21 10:50:00,38.95,39.0,38.94,38.97,96212.0,33.5232,33.5662,33.5146,33.5404,96212.0
2019-02-21 11:00:00,38.97,38.99,38.91,38.93,52036.0,33.5404,33.5576,33.4888,33.506,52036.0
2019-02-21 11:10:00,38.93,38.98,38.91,38.96,47929.0,33.506,33.549,33.4888,33.5318,47929.0
2019-02-21 11:20:00,38.96,38.99,38.91,38.91,65855.0,33.5318,33.5576,33.4888,33.4888,65855.0
2019-02-21 11:30:00,38.91,38.98,38.9,38.97,38400.0,33.4888,33.549,33.4801,33.5404,38400.0
2019-02-21 11:40:00,38.97,38.98,38.93,38.94,57468.0,33.5404,33.549,33.506,33.5146,57468.0
2019-02-21 11:50:00,38.94,39.02,38.91,39.01,54973.0,33.5146,33.5834,33.4888,33.5748,54973.0
2019-02-21 12:00:00,39.0,39.03,38.96,38.98,49204.0,33.5662,33.592,33.5318,33.549,49204.0
2019-02-21 12:10:00,38.98,39.03,38.97,39.0,62245.0,33.549,33.592,33.5404,33.5662,62245.0
2019-02-21 12:20:00,38.99,39.05,38.98,39.03,45255.0,33.5576,33.6092,33.549,33.592,45255.0
2019-02-21 12:30:00,39.04,39.08,39.03,39.06,66188.0,33.6006,33.6351,33.592,33.6179,66188.0
2019-02-21 12:40:00,39.05,39.09,39.04,39.06,71962.0,33.6092,33.6437,33.6006,33.6179,71962.0
2019-02-21 12:50:00,39.06,39.07,39.03,39.04,53888.0,33.6179,33.6265,33.592,33.6006,53888.0
2019-02-21 13:00:00,39.04,39.05,39.02,39.05,45965.0,33.6006,33.6092,33.5834,33.6092,45965.0
2019-02-21 13:10:00,39.04,39.05,39.0,39.01,37789.0,33.6006,33.6092,33.5662,33.5748,37789.0
2019-02-21 13:20:00,39.01,39.01,38.96,38.98,40113.0,33.5748,33.5748,33.5318,33.549,40113.0
2019-02-21 13:30:00,38.98,38.99,38.96,38.99,78160.0,33.549,33.5576,33.5318,33.5576,78160.0
2019-02-21 13:40:00,38.98,39.01,38.98,39.0,32287.0,33.549,33.5748,33.549,33.5662,32287.0
2019-02-21 13:50:00,39.0,39.01,38.98,39.01,39520.0,33.5662,33.5748,33.549,33.5748,39520.0
2019-02-21 14:00:00,39.0,39.01,38.99,39.0,29491.0,33.5662,33.5748,33.5576,33.5662,29491.0
2019-02-21 14:10:00,39.0,39.03,38.98,38.99,55294.0,33.5662,33.592,33.549,33.5576,55294.0
2019-02-21 14:20:00,38.98,38.99,38.93,38.96,42633.0,33.549,33.5576,33.506,33.5318,42633.0
2019-02-21 14:30:00,38.95,38.99,38.93,38.94,66401.0,33.5232,33.5576,33.506,33.5146,66401.0
2019-02-21 14:40:00,38.95,38.95,38.88,38.88,53871.0,33.5232,33.5232,33.4629,33.4629,53871.0
2019-02-21 14:50:00,38.88,38.89,38.84,38.85,55272.0,33.4629,33.4715,33.4285,33.4371,55272.0
2019-02-21 15:00:00,38.84,38.91,38.84,38.91,45002.0,33.4285,33.4888,33.4285,33.4888,45002.0
2019-02-21 15:10:00,38.91,38.91,38.86,38.87,82125.0,33.4888,33.4888,33.4457,33.4543,82125.0
2019-02-21 15:20:00,38.87,38.92,38.86,38.92,61108.0,33.4543,33.4974,33.4457,33.4974,61108.0
2019-02-21 15:30:00,38.91,38.93,38.86,38.91,192319.0,33.4888,33.506,33.4457,33.4888,192319.0
2019-02-21 15:40:00,38.91,38.95,38.88,38.94,199768.0,33.4888,33.5232,33.4629,33.5146,199768.0
2019-02-21 15:50:00,38.94,39.03,38.93,38.98,558588.0,33.5146,33.592,33.506,33.549,558588.0
2019-02-22 09:30:00,39.12,39.34,39.08,39.25,249114.0,33.6695,33.8588,33.6351,33.7814,249114.0
2019-02-22 09:40:00,39.24,39.28,39.21,39.21,134000.0,33.7728,33.8072,33.747,33.747,134000.0
2019-02-22 09:50:00,39.21,39.37,39.2,39.37,247504.0,33.747,33.8847,33.7384,33.8847,247504.0
2019-02-22 10:00:00,39.37,39.37,39.31,39.33,171502.0,33.8847,33.8847,33.833,33.8502,171502.0
2019-02-22 10:10:00,39.33,39.4,39.32,39.36,225546.0,33.8502,33.9105,33.8416,33.8761,225546.0
2019-02-22 10:20:00,39.37,39.38,39.3,39.3,158819.0,33.8847,33.8933,33.8244,33.8244,158819.0
2019-02-22 10:30:00,39.3,39.31,39.25,39.27,113967.0,33.8244,33.833,33.7814,33.7986,113967.0
2019-02-22 10:40:00,39.27,39.37,39.26,39.37,151754.0,33.7986,33.8847,33.79,33.8847,151754.0
2019-02-22 10:50:00,39.36,39.39,39.34,39.34,145128.0,33.8761,33.9019,33.8588,33.8588,145128.0
2019-02-22 11:00:00,39.35,39.37,39.32,39.37,117339.0,33.8675,33.8847,33.8416,33.8847,117339.0
2019-02-22 11:10:00,39.37,39.37,39.3,39.33,93519.0,33.8847,33.8847,33.8244,33.8502,93519.0
2019-02-22 11:20:00,39.32,39.33,39.29,39.29,86169.0,33.8416,33.8502,33.8158,33.8158,86169.0
2019-02-22 11:30:00,39.3,39.33,39.27,39.32,132565.0,33.8244,33.8502,33.7986,33.8416,132565.0
2019-02-22 11:40:00,39.32,39.32,39.26,39.27,83929.0,33.8416,33.8416,33.79,33.7986,83929.0
2019-02-22 11:50:00,39.27,39.27,39.2,39.21,94722.0,33.7986,33.7986,33.7384,33.747,94722.0
2019-02-22 12:00:00,39.21,39.31,39.2,39.27,52685.0,33.747,33.833,33.7384,33.7986,52685.0
2019-02-22 12:10:00,39.27,39.27,39.23,39.24,26313.0,33.7986,33.7986,33.7642,33.7728,26313.0
2019-02-22 12:20:00,39.23,39.27,39.22,39.26,32680.0,33.7642,33.7986,33.7556,33.79,32680.0
2019-02-22 12:30:00,39.26,39.27,39.23,39.25,30210.0,33.79,33.7986,33.7642,33.7814,30210.0
2019-02-22 12:40:00,39.24,39.26,39.23,39.25,32410.0,33.7728,33.79,33.7642,33.7814,32410.0
2019-02-22 12:50:00,39.25,39.25,39.22,39.24,26383.0,33.7814,33.7814,33.7556,33.7728,26383.0
2019-02-22 13:00:00,39.23,39.26,39.22,39.26,57366.0,33.7642,33.79,33.7556,33.79,57366.0
2019-02-22 13:10:00,39.26,39.27,39.24,39.26,77262.0,33.79,33.7986,33.7728,33.79,77262.0
2019-02-22 13:20:00,39.27,39.28,39.24,39.25,32772.0,33.7986,33.8072,33.7728,33.7814,32772.0
2019-02-22 13:30:00,39.26,39.28,39.24,39.26,56375.0,33.79,33.8072,33.7728,33.79,56375.0
2019-02-22 13:40:00,39.26,39.27,39.24,39.26,47444.0,33.79,33.7986,33.7728,33.79,47444.0
2019-02-22 13:50:00,39.26,39.29,39.25,39.29,54251.0,33.79,33.8158,33.7814,33.8158,54251.0
2019-02-22 14:00:00,39.29,39.3,39.28,39.3,46112.0,33.8158,33.8244,33.8072,33.8244,46112.0
2019-02-22 14:10:00,39.3,39.3,39.22,39.23,84836.0,33.8244,33.8244,33.7556,33.7642,84836.0
2019-02-22 14:20:00,39.23,39.23,39.19,39.22,39495.0,33.7642,33.7642,33.7297,33.7556,39495.0
2019-02-22 14:30:00,39.22,39.24,39.13,39.16,58494.0,33.7556,33.7728,33.6781,33.7039,58494.0
2019-02-22 14:40:00,39.15,39.16,39.1,39.15,53832.0,33.6953,33.7039,33.6523,33.6953,53832.0
2019-02-22 14:50:00,39.15,39.23,39.14,39.22,64208.0,33.6953,33.7642,33.6867,33.7556,64208.0
2019-02-22 15:00:00,39.21,39.27,39.2,39.23,48677.0,33.747,33.7986,33.7384,33.7642,48677.0
2019-02-22 15:10:00,39.23,39.25,39.22,39.25,45390.0,33.7642,33.7814,33.7556,33.7814,45390.0
2019-02-22 15:20:00,39.25,39.27,39.2,39.25,48197.0,33.7814,33.7986,33.7384,33.7814,48197.0
2019-02-22 15:30:00,39.25,39.27,39.21,39.24,77978.0,33.7814,33.7986,33.747,33.7728,77978.0
2019-02-22 15:40:00,39.23,39.29,39.23,39.27,118830.0,33.7642,33.8158,33.7642,33.7986,118830.0
2019-02-22 15:50:00,39.27,39.41,39.26,39.4,732184.0,33.7986,33.9191,33.79,33.9105,732184.0
2019-02-25 09:30:00,39.87,39.92,39.74,39.9,415210.0,34.315,34.358,34.2031,34.3408,415210.0
2019-02-25 09:40:00,39.9,39.92,39.86,39.89,290056.0,34.3408,34.358,34.3064,34.3322,290056.0
2019-02-25 09:50:00,39.89,39.9,39.77,39.8,306072.0,34.3322,34.3408,34.2289,34.2548,306072.0
2019-02-25 10:00:00,39.8,39.85,39.8,39.83,126936.0,34.2548,34.2978,34.2548,34.2806,126936.0
2019-02-25 10:10:00,39.84,39.84,39.81,39.82,113404.0,34.2892,34.2892,34.2634,34.272,113404.0
2019-02-25 10:20:00,39.82,39.82,39.72,39.73,199037.0,34.272,34.272,34.1859,34.1945,199037.0
2019-02-25 10:30:00,39.73,39.78,39.72,39.75,151843.0,34.1945,34.2375,34.1859,34.2117,151843.0
2019-02-25 10:40:00,39.75,39.78,39.73,39.77,108599.0,34.2117,34.2375,34.1945,34.2289,108599.0
2019-02-25 10:50:00,39.77,39.79,39.73,39.76,117692.0,34.2289,34.2461,34.1945,34.2203,117692.0
2019-02-25 11:00:00,39.77,39.78,39.75,39.77,59433.0,34.2289,34.2375,34.2117,34.2289,59433.0
2019-02-25 11:10:00,39.77,39.78,39.71,39.72,70471.0,34.2289,34.2375,34.1773,34.1859,70471.0
2019-02-25 11:20:00,39.72,39.73,39.68,39.69,75346.0,34.1859,34.1945,34.1515,34.1601,75346.0
2019-02-25 11:30:00,39.69,39.71,39.66,39.66,66017.0,34.1601,34.1773,34.1343,34.1343,66017.0
2019-02-25 11:40:00,39.66,39.76,39.66,39.72,129664.0,34.1343,34.2203,34.1343,34.1859,129664.0
2019-02-25 11:50:00,39.72,39.72,39.64,39.65,61612.0,34.1859,34.1859,34.117,34.1257,61612.0
2019-02-25 12:00:00,39.65,39.65,39.61,39.63,54575.0,34.1257,34.1257,34.0912,34.1084,54575.0
2019-02-25 12:10:00,39.62,39.63,39.59,39.59,95995.0,34.0998,34.1084,34.074,34.074,95995.0
2019-02-25 12:20:00,39.59,39.6,39.55,39.57,69922.0,34.074,34.0826,34.0396,34.0568,69922.0
2019-02-25 12:30:00,39.56,39.57,39.54,39.55,61573.0,34.0482,34.0568,34.031,34.0396,61573.0
2019-02-25 12:40:00,39.55,39.56,39.54,39.56,56767.0,34.0396,34.0482,34.031,34.0482,56767.0
2019-02-25 12:50:00,39.56,39.56,39.47,39.51,71344.0,34.0482,34.0482,33.9707,34.0052,71344.0
2019-02-25 13:00:00,39.52,39.56,39.5,39.55,57509.0,34.0138,34.0482,33.9966,34.0396,57509.0
2019-02-25 13:10:00,39.55,39.56,39.53,39.55,38402.0,34.0396,34.0482,34.0224,34.0396,38402.0
2019-02-25 13:20:00,39.55,39.56,39.53,39.54,32221.0,34.0396,34.0482,34.0224,34.031,32221.0
2019-02-25 13:30:00,39.54,39.54,39.5,39.54,64451.0,34.031,34.031,33.9966,34.031,64451.0
2019-02-25 13:40:00,39.54,39.61,39.54,39.59,52997.0,34.031,34.0912,34.031,34.074,52997.0
2019-02-25 13:50:00,39.59,39.61,39.57,39.61,47152.0,34.074,34.0912,34.0568,34.0912,47152.0
2019-02-25 14:00:00,39.61,39.64,39.59,39.63,83682.0,34.0912,34.117,34.074,34.1084,83682.0
2019-02-25 14:10:00,39.63,39.68,39.62,39.66,86078.0,34.1084,34.1515,34.0998,34.1343,86078.0
2019-02-25 14:20:00,39.66,39.68,39.65,39.66,47702.0,34.1343,34.1515,34.1257,34.1343,47702.0
2019-02-25 14:30:00,39.67,39.68,39.63,39.66,63077.0,34.1429,34.1515,34.1084,34.1343,63077.0
2019-02-25 14:40:00,39.67,39.7,39.66,39.68,64666.0,34.1429,34.1687,34.1343,34.1515,64666.0
2019-02-25 14:50:00,39.68,39.69,39.63,39.64,49617.0,34.1515,34.1601,34.1084,34.117,49617.0
2019-02-25 15:00:00,39.65,39.66,39.6,39.61,50973.0,34.1257,34.1343,34.0826,34.0912,50973.0
2019-02-25 15:10:00,39.61,39.66,39.6,39.61,68972.0,34.0912,34.1343,34.0826,34.0912,68972.0
2019-02-25 15:20:00,39.61,39.62,39.57,39.59,108110.0,34.0912,34.0998,34.0568,34.074,108110.0
2019-02-25 15:30:00,39.59,39.65,39.59,39.63,108721.0,34.074,34.1257,34.074,34.1084,108721.0
2019-02-25 15:40:00,39.63,39.64,39.58,39.59,143938.0,34.1084,34.117,34.0654,34.074,143938.0
2019-02-25 15:50:00,39.59,39.61,39.56,39.61,401800.0,34.074,34.0912,34.0482,34.0912,401800.0
2019-02-26 09:30:00,39.41,39.65,39.41,39.61,232811.0,33.9191,34.1257,33.9191,34.0912,232811.0
2019-02-26 09:40:00,39.62,39.65,39.57,39.64,136723.0,34.0998,34.1257,34.0568,34.117,136723.0
2019-02-26 09:50:00,39.63,39.67,39.52,39.54,124403.0,34.1084,34.1429,34.0138,34.031,124403.0
2019-02-26 10:00:00,39.55,39.66,39.54,39.61,56122.0,34.0396,34.1343,34.031,34.0912,56122.0
2019-02-26 10:10:00,39.61,39.63,39.56,39.6,82061.0,34.0912,34.1084,34.0482,34.0826,82061.0
2019-02-26 10:20:00,39.6,39.63,39.57,39.59,86059.0,34.0826,34.1084,34.0568,34.074,86059.0
2019-02-26 10:30:00,39.59,39.63,39.58,39.62,68092.0,34.074,34.1084,34.0654,34.0998,68092.0
2019-02-26 10:40:00,39.63,39.63,39.57,39.59,89816.0,34.1084,34.1084,34.0568,34.074,89816.0
2019-02-26 10:50:00,39.59,39.6,39.51,39.51,156850.0,34.074,34.0826,34.0052,34.0052,156850.0
2019-02-26 11:00:00,39.51,39.61,39.5,39.59,64691.0,34.0052,34.0912,33.9966,34.074,64691.0
2019-02-26 11:10:00,39.59,39.66,39.57,39.63,82863.0,34.074,34.1343,34.0568,34.1084,82863.0
2019-02-26 11:20:00,39.62,39.62,39.56,39.61,95957.0,34.0998,34.0998,34.0482,34.0912,95957.0
2019-02-26 11:30:00,39.62,39.66,39.56,39.57,44405.0,34.0998,34.1343,34.0482,34.0568,44405.0
2019-02-26 11:40:00,39.57,39.61,39.55,39.61,49621.0,34.0568,34.0912,34.0396,34.0912,49621.0
2019-02-26 11:50:00,39.61,39.62,39.58,39.59,87457.0,34.0912,34.0998,34.0654,34.074,87457.0
2019-02-26 12:00:00,39.59,39.59,39.51,39.52,72097.0,34.074,34.074,34.0052,34.0138,72097.0
2019-02-26 12:10:00,39.52,39.56,39.5,39.54,22256.0,34.0138,34.0482,33.9966,34.031,22256.0
2019-02-26 12:20:00,39.53,39.55,39.52,39.53,69585.0,34.0224,34.0396,34.0138,34.0224,69585.0
2019-02-26 12:30:00,39.53,39.53,39.46,39.47,57361.0,34.0224,34.0224,33.9621,33.9707,57361.0
2019-02-26 12:40:00,39.46,39.49,39.44,39.46,45509.0,33.9621,33.9879,33.9449,33.9621,45509.0
2019-02-26 12:50:00,39.46,39.46,39.41,39.42,48307.0,33.9621,33.9621,33.9191,33.9277,48307.0
2019-02-26 13:00:00,39.42,39.47,39.42,39.44,75863.0,33.9277,33.9707,33.9277,33.9449,75863.0
2019-02-26 13:10:00,39.43,39.46,39.42,39.45,56836.0,33.9363,33.9621,33.9277,33.9535,56836.0
2019-02-26 13:20:00,39.45,39.46,39.43,39.44,51549.0,33.9535,33.9621,33.9363,33.9449,51549.0
2019-02-26 13:30:00,39.43,39.43,39.38,39.41,68332.0,33.9363,33.9363,33.8933,33.9191,68332.0
2019-02-26 13:40:00,39.41,39.46,39.4,39.45,49146.0,33.9191,33.9621,33.9105,33.9535,49146.0
2019-02-26 13:50:00,39.45,39.47,39.43,39.46,49780.0,33.9535,33.9707,33.9363,33.9621,49780.0
2019-02-26 14:00:00,39.46,39.5,39.45,39.48,53555.0,33.9621,33.9966,33.9535,33.9793,53555.0
2019-02-26 14:10:00,39.48,39.49,39.44,39.46,50949.0,33.9793,33.9879,33.9449,33.9621,50949.0
2019-02-26 14:20:00,39.46,39.46,39.41,39.43,84596.0,33.9621,33.9621,33.9191,33.9363,84596.0
2019-02-26 14:30:00,39.42,39.51,39.42,39.5,44574.0,33.9277,34.0052,33.9277,33.9966,44574.0
2019-02-26 14:40:00,39.51,39.54,39.5,39.53,159183.0,34.0052,34.031,33.9966,34.0224,159183.0
2019-02-26 14:50:00,39.53,39.55,39.51,39.52,59589.0,34.0224,34.0396,34.0052,34.0138,59589.0
2019-02-26 15:00:00,39.52,39.57,39.5,39.56,97416.0,34.0138,34.0568,33.9966,34.0482,97416.0
2019-02-26 15:10:00,39.55,39.61,39.55,39.59,69522.0,34.0396,34.0912,34.0396,34.074,69522.0
2019-02-26 15:20:00,39.59,39.6,39.56,39.56,82474.0,34.074,34.0826,34.0482,34.0482,82474.0
2019-02-26 15:30:00,39.57,39.57,39.52,39.54,141592.0,34.0568,34.0568,34.0138,34.031,141592.0
2019-02-26 15:40:00,39.54,39.57,39.53,39.55,118835.0,34.031,34.0568,34.0224,34.0396,118835.0
2019-02-26 15:50:00,39.55,39.62,39.52,39.59,544156.0,34.0396,34.0998,34.0138,34.074,544156.0
2019-02-27 09:30:00,39.51,39.55,39.4,39.54,282832.0,34.0052,34.0396,33.9105,34.031,282832.0
2019-02-27 09:40:00,39.55,39.59,39.35,39.36,169831.0,34.0396,34.074,33.8675,33.8761,169831.0
2019-02-27 09:50:00,39.36,39.36,39.24,39.3,238850.0,33.8761,33.8761,33.7728,33.8244,238850.0
2019-02-27 10:00:00,39.29,39.35,39.22,39.28,269117.0,33.8158,33.8675,33.7556,33.8072,269117.0
2019-02-27 10:10:00,39.28,39.29,39.06,39.21,160911.0,33.8072,33.8158,33.6179,33.747,160911.0
2019-02-27 10:20:00,39.2,39.21,39.14,39.18,106968.0,33.7384,33.747,33.6867,33.7211,106968.0
2019-02-27 10:30:00,39.18,39.18,39.06,39.12,146434.0,33.7211,33.7211,33.6179,33.6695,146434.0
2019-02-27 10:40:00,39.12,39.22,39.11,39.22,154127.0,33.6695,33.7556,33.6609,33.7556,154127.0
2019-02-27 10:50:00,39.22,39.26,39.19,39.22,112529.0,33.7556,33.79,33.7297,33.7556,112529.0
2019-02-27 11:00:00,39.22,39.26,39.19,39.26,97751.0,33.7556,33.79,33.7297,33.79,97751.0
2019-02-27 11:10:00,39.26,39.33,39.24,39.31,98923.0,33.79,33.8502,33.7728,33.833,98923.0
2019-02-27 11:20:00,39.32,39.38,39.32,39.36,83651.0,33.8416,33.8933,33.8416,33.8761,83651.0
2019-02-27 11:30:00,39.36,39.44,39.36,39.42,117534.0,33.8761,33.9449,33.8761,33.9277,117534.0
2019-02-27 11:40:00,39.41,39.42,39.36,39.41,62495.0,33.9191,33.9277,33.8761,33.9191,62495.0
2019-02-27 11:50:00,39.41,39.45,39.34,39.34,79966.0,33.9191,33.9535,33.8588,33.8588,79966.0
2019-02-27 12:00:00,39.35,39.38,39.34,39.38,49766.0,33.8675,33.8933,33.8588,33.8933,49766.0
2019-02-27 12:10:00,39.37,39.41,39.35,39.39,43067.0,33.8847,33.9191,33.8675,33.9019,43067.0
2019-02-27 12:20:00,39.39,39.39,39.37,39.38,36699.0,33.9019,33.9019,33.8847,33.8933,36699.0
2019-02-27 12:30:00,39.38,39.46,39.37,39.45,100329.0,33.8933,33.9621,33.8847,33.9535,100329.0
2019-02-27 12:40:00,39.45,39.46,39.43,39.45,60006.0,33.9535,33.9621,33.9363,33.9535,60006.0
2019-02-27 12:50:00,39.46,39.46,39.35,39.39,87157.0,33.9621,33.9621,33.8675,33.9019,87157.0
2019-02-27 13:00:00,39.39,39.44,39.39,39.43,41485.0,33.9019,33.9449,33.9019,33.9363,41485.0
2019-02-27 13:10:00,39.43,39.44,39.39,39.43,68643.0,33.9363,33.9449,33.9019,33.9363,68643.0
2019-02-27 13:20:00,39.43,39.47,39.42,39.44,57114.0,33.9363,33.9707,33.9277,33.9449,57114.0
2019-02-27 13:30:00,39.44,39.44,39.4,39.43,42453.0,33.9449,33.9449,33.9105,33.9363,42453.0
2019-02-27 13:40:00,39.43,39.48,39.42,39.47,55304.0,33.9363,33.9793,33.9277,33.9707,55304.0
2019-02-27 13:50:00,39.47,39.51,39.46,39.51,91714.0,33.9707,34.0052,33.9621,34.0052,91714.0
2019-02-27 14:00:00,39.5,39.51,39.46,39.47,77641.0,33.9966,34.0052,33.9621,33.9707,77641.0
2019-02-27 14:10:00,39.46,39.52,39.46,39.51,63939.0,33.9621,34.0138,33.9621,34.0052,63939.0
2019-02-27 14:20:00,39.5,39.51,39.46,39.47,104360.0,33.9966,34.0052,33.9621,33.9707,104360.0
2019-02-27 14:30:00,39.47,39.55,39.47,39.52,72132.0,33.9707,34.0396,33.9707,34.0138,72132.0
2019-02-27 14:40:00,39.52,39.57,39.5,39.51,115858.0,34.0138,34.0568,33.9966,34.0052,115858.0
2019-02-27 14:50:00,39.51,39.52,39.44,39.46,92210.0,34.0052,34.0138,33.9449,33.9621,92210.0
2019-02-27 15:00:00,39.46,39.48,39.41,39.45,174734.0,33.9621,33.9793,33.9191,33.9535,174734.0
2019-02-27 15:10:00,39.46,39.46,39.43,39.43,67230.0,33.9621,33.9621,33.9363,33.9363,67230.0
2019-02-27 15:20:00,39.43,39.44,39.37,39.37,103897.0,33.9363,33.9449,33.8847,33.8847,103897.0
2019-02-27 15:30:00,39.38,39.44,39.35,39.4,184813.0,33.8933,33.9449,33.8675,33.9105,184813.0
2019-02-27 15:40:00,39.4,39.44,39.38,39.43,192663.0,33.9105,33.9449,33.8933,33.9363,192663.0
2019-02-27 15:50:00,39.43,39.48,39.4,39.46,715206.0,33.9363,33.9793,33.9105,33.9621,715206.0
2019-02-28 09:30:00,39.12,39.21,39.04,39.19,297666.0,33.6695,33.747,33.6006,33.7297,297666.0
2019-02-28 09:40:00,39.19,39.22,39.15,39.17,81937.0,33.7297,33.7556,33.6953,33.7125,81937.0
2019-02-28 09:50:00,39.18,39.21,39.12,39.16,142289.0,33.7211,33.747,33.6695,33.7039,142289.0
2019-02-28 10:00:00,39.16,39.16,39.0,39.02,150079.0,33.7039,33.7039,33.5662,33.5834,150079.0
2019-02-28 10:10:00,39.02,39.13,39.01,39.09,182323.0,33.5834,33.6781,33.5748,33.6437,182323.0
2019-02-28 10:20:00,39.09,39.09,39.0,39.02,107268.0,33.6437,33.6437,33.5662,33.5834,107268.0
2019-02-28 10:30:00,39.03,39.13,39.02,39.12,87484.0,33.592,33.6781,33.5834,33.6695,87484.0
2019-02-28 10:40:00,39.12,39.17,39.1,39.16,69098.0,33.6695,33.7125,33.6523,33.7039,69098.0
2019-02-28 10:50:00,39.16,39.17,39.11,39.14,72132.0,33.7039,33.7125,33.6609,33.6867,72132.0
2019-02-28 11:00:00,39.15,39.19,39.13,39.16,58218.0,33.6953,33.7297,33.6781,33.7039,58218.0
2019-02-28 11:10:00,39.16,39.2,39.12,39.18,76529.0,33.7039,33.7384,33.6695,33.7211,76529.0
2019-02-28 11:20:00,39.18,39.23,39.16,39.21,86125.0,33.7211,33.7642,33.7039,33.747,86125.0
2019-02-28 11:30:00,39.21,39.24,39.17,39.23,61467.0,33.747,33.7728,33.7125,33.7642,61467.0
2019-02-28 11:40:00,39.23,39.26,39.21,39.25,37017.0,33.7642,33.79,33.747,33.7814,37017.0
2019-02-28 11:50:00,39.25,39.28,39.2,39.21,147479.0,33.7814,33.8072,33.7384,33.747,147479.0
2019-02-28 12:00:00,39.21,39.26,39.2,39.21,60170.0,33.747,33.79,33.7384,33.747,60170.0
2019-02-28 12:10:00,39.22,39.24,39.18,39.22,79021.0,33.7556,33.7728,33.7211,33.7556,79021.0
2019-02-28 12:20:00,39.22,39.26,39.22,39.24,95025.0,33.7556,33.79,33.7556,33.7728,95025.0
2019-02-28 12:30:00,39.24,39.24,39.21,39.23,63679.0,33.7728,33.7728,33.747,33.7642,63679.0
2019-02-28 12:40:00,39.24,39.25,39.19,39.2,50269.0,33.7728,33.7814,33.7297,33.7384,50269.0
2019-02-28 12:50:00,39.2,39.26,39.19,39.26,99774.0,33.7384,33.79,33.7297,33.79,99774.0
2019-02-28 13:00:00,39.26,39.28,39.25,39.26,66088.0,33.79,33.8072,33.7814,33.79,66088.0
2019-02-28 13:10:00,39.26,39.27,39.22,39.22,125173.0,33.79,33.7986,33.7556,33.7556,125173.0
2019-02-28 13:20:00,39.22,39.24,39.22,39.23,28513.0,33.7556,33.7728,33.7556,33.7642,28513.0
2019-02-28 13:30:00,39.23,39.28,39.23,39.27,58981.0,33.7642,33.8072,33.7642,33.7986,58981.0
2019-02-28 13:40:00,39.27,39.29,39.19,39.2,124146.0,33.7986,33.8158,33.7297,33.7384,124146.0
2019-02-28 13:50:00,39.2,39.24,39.18,39.23,56870.0,33.7384,33.7728,33.7211,33.7642,56870.0
2019-02-28 14:00:00,39.23,39.25,39.21,39.21,47997.0,33.7642,33.7814,33.747,33.747,47997.0
2019-02-28 14:10:00,39.22,39.23,39.19,39.2,67337.0,33.7556,33.7642,33.7297,33.7384,67337.0
2019-02-28 14:20:00,39.2,39.23,39.18,39.2,74800.0,33.7384,33.7642,33.7211,33.7384,74800.0
2019-02-28 14:30:00,39.2,39.2,39.14,39.15,109998.0,33.7384,33.7384,33.6867,33.6953,109998.0
2019-02-28 14:40:00,39.15,39.15,39.13,39.14,42953.0,33.6953,33.6953,33.6781,33.6867,42953.0
2019-02-28 14:50:00,39.14,39.16,39.13,39.16,113918.0,33.6867,33.7039,33.6781,33.7039,113918.0
2019-02-28 15:00:00,39.16,39.17,39.11,39.12,133266.0,33.7039,33.7125,33.6609,33.6695,133266.0
2019-02-28 15:10:00,39.12,39.13,39.1,39.1,69703.0,33.6695,33.6781,33.6523,33.6523,69703.0
2019-02-28 15:20:00,39.1,39.11,39.07,39.09,230877.0,33.6523,33.6609,33.6265,33.6437,230877.0
2019-02-28 15:30:00,39.08,39.14,39.07,39.09,330329.0,33.6351,33.6867,33.6265,33.6437,330329.0
2019-02-28 15:40:00,39.09,39.1,39.05,39.05,327395.0,33.6437,33.6523,33.6092,33.6092,327395.0
2019-02-28 15:50:00,39.05,39.13,39.05,39.05,480812.0,33.6092,33.6781,33.6092,33.6092,480812.0
2019-03-01 09:30:00,39.36,39.52,39.34,39.4,284712.0,33.8761,34.0138,33.8588,33.9105,284712.0
2019-03-01 09:40:00,39.41,39.46,39.35,39.35,255189.0,33.9191,33.9621,33.8675,33.8675,255189.0
2019-03-01 09:50:00,39.36,39.38,39.32,39.36,77622.0,33.8761,33.8933,33.8416,33.8761,77622.0
2019-03-01 10:00:00,39.36,39.4,39.31,39.36,119777.0,33.8761,33.9105,33.833,33.8761,119777.0
2019-03-01 10:10:00,39.35,39.37,39.28,39.3,66393.0,33.8675,33.8847,33.8072,33.8244,66393.0
2019-03-01 10:20:00,39.29,39.31,39.26,39.3,112110.0,33.8158,33.833,33.79,33.8244,112110.0
2019-03-01 10:30:00,39.29,39.31,39.27,39.29,66996.0,33.8158,33.833,33.7986,33.8158,66996.0
2019-03-01 10:40:00,39.29,39.3,39.28,39.29,46975.0,33.8158,33.8244,33.8072,33.8158,46975.0
2019-03-01 10:50:00,39.29,39.3,39.26,39.3,52253.0,33.8158,33.8244,33.79,33.8244,52253.0
2019-03-01 11:00:00,39.3,39.31,39.24,39.27,86847.0,33.8244,33.833,33.7728,33.7986,86847.0
2019-03-01 11:10:00,39.28,39.29,39.23,39.29,108658.0,33.8072,33.8158,33.7642,33.8158,108658.0
2019-03-01 11:20:00,39.28,39.29,39.25,39.29,42589.0,33.8072,33.8158,33.7814,33.8158,42589.0
2019-03-01 11:30:00,39.29,39.29,39.23,39.28,63313.0,33.8158,33.8158,33.7642,33.8072,63313.0
2019-03-01 11:40:00,39.27,39.28,39.21,39.22,37764.0,33.7986,33.8072,33.747,33.7556,37764.0
2019-03-01 11:50:00,39.22,39.24,39.19,39.24,28446.0,33.7556,33.7728,33.7297,33.7728,28446.0
2019-03-01 12:00:00,39.23,39.29,39.22,39.28,44646.0,33.7642,33.8158,33.7556,33.8072,44646.0
2019-03-01 12:10:00,39.27,39.32,39.27,39.3,107010.0,33.7986,33.8416,33.7986,33.8244,107010.0
2019-03-01 12:20:00,39.3,39.33,39.28,39.32,30377.0,33.8244,33.8502,33.8072,33.8416,30377.0
2019-03-01 12:30:00,39.32,39.34,39.31,39.34,28527.0,33.8416,33.8588,33.833,33.8588,28527.0
2019-03-01 12:40:00,39.34,39.35,39.33,39.34,17985.0,33.8588,33.8675,33.8502,33.8588,17985.0
2019-03-01 12:50:00,39.33,39.37,39.33,39.36,60043.0,33.8502,33.8847,33.8502,33.8761,60043.0
2019-03-01 13:00:00,39.36,39.38,39.35,39.36,28738.0,33.8761,33.8933,33.8675,33.8761,28738.0
2019-03-01 13:10:00,39.36,39.38,39.35,39.38,43165.0,33.8761,33.8933,33.8675,33.8933,43165.0
2019-03-01 13:20:00,39.37,39.38,39.31,39.35,282735.0,33.8847,33.8933,33.833,33.8675,282735.0
2019-03-01 13:30:00,39.35,39.38,39.34,39.36,34330.0,33.8675,33.8933,33.8588,33.8761,34330.0
2019-03-01 13:40:00,39.34,39.37,39.33,39.37,22055.0,33.8588,33.8847,33.8502,33.8847,22055.0
2019-03-01 13:50:00,39.37,39.39,39.36,39.37,17671.0,33.8847,33.9019,33.8761,33.8847,17671.0
2019-03-01 14:00:00,39.37,39.38,39.31,39.34,36356.0,33.8847,33.8933,33.833,33.8588,36356.0
2019-03-01 14:10:00,39.34,39.37,39.33,39.35,49189.0,33.8588,33.8847,33.8502,33.8675,49189.0
2019-03-01 14:20:00,39.34,39.45,39.34,39.45,73426.0,33.8588,33.9535,33.8588,33.9535,73426.0
2019-03-01 14:30:00,39.45,39.47,39.44,39.46,67548.0,33.9535,33.9707,33.9449,33.9621,67548.0
2019-03-01 14:40:00,39.46,39.47,39.39,39.4,65450.0,33.9621,33.9707,33.9019,33.9105,65450.0
2019-03-01 14:50:00,39.4,39.41,39.37,39.38,50666.0,33.9105,33.9191,33.8847,33.8933,50666.0
2019-03-01 15:00:00,39.37,39.37,39.33,39.35,64604.0,33.8847,33.8847,33.8502,33.8675,64604.0
2019-03-01 15:10:00,39.36,39.36,39.31,39.34,62176.0,33.8761,33.8761,33.833,33.8588,62176.0
2019-03-01 15:20:00,39.34,39.34,39.28,39.31,82933.0,33.8588,33.8588,33.8072,33.833,82933.0
2019-03-01 15:30:00,39.3,39.38,39.3,39.36,84354.0,33.8244,33.8933,33.8244,33.8761,84354.0
2019-03-01 15:40:00,39.36,39.42,39.34,39.38,112553.0,33.8761,33.9277,33.8588,33.8933,112553.0
2019-03-01 15:50:00,39.38,39.38,39.32,39.38,392710.0,33.8933,33.8933,33.8416,33.8933,392710.0
2019-03-04 09:30:00,39.33,39.33,39.18,39.23,331331.0,33.8502,33.8502,33.7211,33.7642,331331.0
2019-03-04 09:40:00,39.23,39.27,39.1,39.11,172572.0,33.7642,33.7986,33.6523,33.6609,172572.0
2019-03-04 09:50:00,39.11,39.21,39.1,39.2,76136.0,33.6609,33.747,33.6523,33.7384,76136.0
2019-03-04 10:00:00,39.2,39.23,39.14,39.15,192635.0,33.7384,33.7642,33.6867,33.6953,192635.0
2019-03-04 10:10:00,39.15,39.16,39.13,39.16,72998.0,33.6953,33.7039,33.6781,33.7039,72998.0
2019-03-04 10:20:00,39.16,39.21,39.15,39.21,89353.0,33.7039,33.747,33.6953,33.747,89353.0
2019-03-04 10:30:00,39.21,39.23,39.1,39.12,126989.0,33.747,33.7642,33.6523,33.6695,126989.0
2019-03-04 10:40:00,39.11,39.14,39.06,39.1,181458.0,33.6609,33.6867,33.6179,33.6523,181458.0
2019-03-04 10:50:00,39.11,39.14,39.02,39.02,135962.0,33.6609,33.6867,33.5834,33.5834,135962.0
2019-03-04 11:00:00,39.02,39.08,39.02,39.03,60475.0,33.5834,33.6351,33.5834,33.592,60475.0
2019-03-04 11:10:00,39.03,39.08,39.01,39.06,83883.0,33.592,33.6351,33.5748,33.6179,83883.0
2019-03-04 11:20:00,39.05,39.06,38.95,38.98,114393.0,33.6092,33.6179,33.5232,33.549,114393.0
2019-03-04 11:30:00,38.97,39.02,38.95,38.97,78527.0,33.5404,33.5834,33.5232,33.5404,78527.0
2019-03-04 11:40:00,38.97,38.97,38.87,38.88,76966.0,33.5404,33.5404,33.4543,33.4629,76966.0
2019-03-04 11:50:00,38.88,38.92,38.81,38.84,83828.0,33.4629,33.4974,33.4027,33.4285,83828.0
2019-03-04 12:00:00,38.83,38.9,38.81,38.89,67803.0,33.4199,33.4801,33.4027,33.4715,67803.0
2019-03-04 12:10:00,38.89,38.9,38.77,38.78,106768.0,33.4715,33.4801,33.3683,33.3769,106768.0
2019-03-04 12:20:00,38.78,38.81,38.71,38.79,110005.0,33.3769,33.4027,33.3166,33.3855,110005.0
2019-03-04 12:30:00,38.78,38.86,38.78,38.84,183800.0,33.3769,33.4457,33.3769,33.4285,183800.0
2019-03-04 12:40:00,38.84,38.87,38.79,38.82,104151.0,33.4285,33.4543,33.3855,33.4113,104151.0
2019-03-04 12:50:00,38.82,38.89,38.82,38.87,53154.0,33.4113,33.4715,33.4113,33.4543,53154.0
2019-03-04 13:00:00,38.86,38.86,38.82,38.83,85741.0,33.4457,33.4457,33.4113,33.4199,85741.0
2019-03-04 13:10:00,38.83,38.92,38.83,38.89,37931.0,33.4199,33.4974,33.4199,33.4715,37931.0
2019-03-04 13:20:00,38.9,38.98,38.89,38.96,57074.0,33.4801,33.549,33.4715,33.5318,57074.0
2019-03-04 13:30:00,38.96,38.98,38.93,38.95,40922.0,33.5318,33.549,33.506,33.5232,40922.0
2019-03-04 13:40:00,38.94,39.06,38.94,39.06,182270.0,33.5146,33.6179,33.5146,33.6179,182270.0
2019-03-04 13:50:00,39.05,39.08,39.02,39.07,60701.0,33.6092,33.6351,33.5834,33.6265,60701.0
2019-03-04 14:00:00,39.07,39.09,39.02,39.02,37548.0,33.6265,33.6437,33.5834,33.5834,37548.0
2019-03-04 14:10:00,39.02,39.07,38.99,39.05,81938.0,33.5834,33.6265,33.5576,33.6092,81938.0
2019-03-04 14:20:00,39.05,39.11,39.01,39.11,61628.0,33.6092,33.6609,33.5748,33.6609,61628.0
2019-03-04 14:30:00,39.11,39.12,39.04,39.04,143380.0,33.6609,33.6695,33.6006,33.6006,143380.0
2019-03-04 14:40:00,39.05,39.07,39.02,39.03,49535.0,33.6092,33.6265,33.5834,33.592,49535.0
2019-03-04 14:50:00,39.04,39.08,39.03,39.03,107960.0,33.6006,33.6351,33.592,33.592,107960.0
2019-03-04 15:00:00,39.02,39.07,39.01,39.04,146801.0,33.5834,33.6265,33.5748,33.6006,146801.0
2019-03-04 15:10:00,39.04,39.09,39.03,39.07,94079.0,33.6006,33.6437,33.592,33.6265,94079.0
2019-03-04 15:20:00,39.07,39.1,39.04,39.05,154279.0,33.6265,33.6523,33.6006,33.6092,154279.0
2019-03-04 15:30:00,39.05,39.12,39.04,39.08,141329.0,33.6092,33.6695,33.6006,33.6351,141329.0
2019-03-04 15:40:00,39.08,39.14,39.06,39.09,284206.0,33.6351,33.6867,33.6179,33.6437,284206.0
2019-03-04 15:50:00,39.09,39.17,39.05,39.15,521737.0,33.6437,33.7125,33.6092,33.6953,521737.0
2019-03-05 09:30:00,38.95,39.01,38.86,38.99,652465.0,33.5232,33.5748,33.4457,33.5576,652465.0
2019-03-05 09:40:00,38.99,38.99,38.77,38.77,534572.0,33.5576,33.5576,33.3683,33.3683,534572.0
2019-03-05 09:50:00,38.78,38.8,38.7,38.72,220879.0,33.3769,33.3941,33.308,33.3252,220879.0
2019-03-05 10:00:00,38.73,38.83,38.72,38.8,106105.0,33.3338,33.4199,33.3252,33.3941,106105.0
2019-03-05 10:10:00,38.79,38.8,38.66,38.69,205527.0,33.3855,33.3941,33.2736,33.2994,205527.0
2019-03-05 10:20:00,38.69,38.77,38.67,38.75,111138.0,33.2994,33.3683,33.2822,33.351,111138.0
2019-03-05 10:30:00,38.76,38.89,38.75,38.87,110843.0,33.3597,33.4715,33.351,33.4543,110843.0
2019-03-05 10:40:00,38.87,38.89,38.85,38.87,97579.0,33.4543,33.4715,33.4371,33.4543,97579.0
2019-03-05 10:50:00,38.87,38.92,38.86,38.88,137508.0,33.4543,33.4974,33.4457,33.4629,137508.0
2019-03-05 11:00:00,38.88,38.96,38.86,38.95,92304.0,33.4629,33.5318,33.4457,33.5232,92304.0
2019-03-05 11:10:00,38.95,39.0,38.93,39.0,90346.0,33.5232,33.5662,33.506,33.5662,90346.0
2019-03-05 11:20:00,39.0,39.06,38.99,39.04,196193.0,33.5662,33.6179,33.5576,33.6006,196193.0
2019-03-05 11:30:00,39.04,39.18,39.03,39.16,395260.0,33.6006,33.7211,33.592,33.7039,395260.0
2019-03-05 11:40:00,39.17,39.23,39.14,39.15,187394.0,33.7125,33.7642,33.6867,33.6953,187394.0
2019-03-05 11:50:00,39.16,39.19,39.11,39.17,100514.0,33.7039,33.7297,33.6609,33.7125,100514.0
2019-03-05 12:00:00,39.17,39.2,39.16,39.19,48039.0,33.7125,33.7384,33.7039,33.7297,48039.0
2019-03-05 12:10:00,39.2,39.23,39.17,39.18,95865.0,33.7384,33.7642,33.7125,33.7211,95865.0
2019-03-05 12:20:00,39.17,39.2,39.17,39.19,55696.0,33.7125,33.7384,33.7125,33.7297,55696.0
2019-03-05 12:30:00,39.18,39.19,39.13,39.15,64433.0,33.7211,33.7297,33.6781,33.6953,64433.0
2019-03-05 12:40:00,39.15,39.2,39.15,39.17,44896.0,33.6953,33.7384,33.6953,33.7125,44896.0
2019-03-05 12:50:00,39.17,39.18,39.14,39.18,33283.0,33.7125,33.7211,33.6867,33.7211,33283.0
2019-03-05 13:00:00,39.17,39.2,39.15,39.18,39122.0,33.7125,33.7384,33.6953,33.7211,39122.0
2019-03-05 13:10:00,39.19,39.22,39.18,39.18,53413.0,33.7297,33.7556,33.7211,33.7211,53413.0
2019-03-05 13:20:00,39.18,39.19,39.1,39.11,101054.0,33.7211,33.7297,33.6523,33.6609,101054.0
2019-03-05 13:30:00,39.11,39.13,39.08,39.09,68091.0,33.6609,33.6781,33.6351,33.6437,68091.0
2019-03-05 13:40:00,39.1,39.13,39.06,39.12,102923.0,33.6523,33.6781,33.6179,33.6695,102923.0
2019-03-05 13:50:00,39.13,39.13,39.09,39.11,50360.0,33.6781,33.6781,33.6437,33.6609,50360.0
2019-03-05 14:00:00,39.11,39.15,39.1,39.11,37946.0,33.6609,33.6953,33.6523,33.6609,37946.0
2019-03-05 14:10:00,39.11,39.12,39.1,39.11,32335.0,33.6609,33.6695,33.6523,33.6609,32335.0
2019-03-05 14:20:00,39.11,39.12,39.09,39.11,57974.0,33.6609,33.6695,33.6437,33.6609,57974.0
2019-03-05 14:30:00,39.11,39.13,39.1,39.12,50011.0,33.6609,33.6781,33.6523,33.6695,50011.0
2019-03-05 14:40:00,39.11,39.13,39.1,39.12,40933.0,33.6609,33.6781,33.6523,33.6695,40933.0
2019-03-05 14:50:00,39.12,39.15,39.1,39.11,123695.0,33.6695,33.6953,33.6523,33.6609,123695.0
2019-03-05 15:00:00,39.11,39.12,39.09,39.12,70724.0,33.6609,33.6695,33.6437,33.6695,70724.0
2019-03-05 15:10:00,39.12,39.14,39.11,39.12,55129.0,33.6695,33.6867,33.6609,33.6695,55129.0
2019-03-05 15:20:00,39.13,39.16,39.11,39.12,38658.0,33.6781,33.7039,33.6609,33.6695,38658.0
2019-03-05 15:30:00,39.13,39.13,39.1,39.1,147604.0,33.6781,33.6781,33.6523,33.6523,147604.0
2019-03-05 15:40:00,39.1,39.14,39.09,39.13,159281.0,33.6523,33.6867,33.6437,33.6781,159281.0
2019-03-05 15:50:00,39.12,39.13,39.03,39.03,934985.0,33.6695,33.6781,33.592,33.592,934985.0
2019-03-06 09:30:00,39.06,39.1,38.98,39.09,316696.0,33.6179,33.6523,33.549,33.6437,316696.0
2019-03-06 09:40:00,39.09,39.16,39.08,39.13,108160.0,33.6437,33.7039,33.6351,33.6781,108160.0
2019-03-06 09:50:00,39.13,39.14,39.07,39.09,81488.0,33.6781,33.6867,33.6265,33.6437,81488.0
2019-03-06 10:00:00,39.09,39.1,39.04,39.1,99070.0,33.6437,33.6523,33.6006,33.6523,99070.0
2019-03-06 10:10:00,39.09,39.13,39.07,39.12,46227.0,33.6437,33.6781,33.6265,33.6695,46227.0
2019-03-06 10:20:00,39.12,39.13,39.05,39.07,63398.0,33.6695,33.6781,33.6092,33.6265,63398.0
2019-03-06 10:30:00,39.06,39.08,39.01,39.03,74573.0,33.6179,33.6351,33.5748,33.592,74573.0
2019-03-06 10:40:00,39.03,39.07,38.99,39.07,70246.0,33.592,33.6265,33.5576,33.6265,70246.0
2019-03-06 10:50:00,39.07,39.12,39.06,39.12,71925.0,33.6265,33.6695,33.6179,33.6695,71925.0
2019-03-06 11:00:00,39.11,39.19,39.11,39.18,119322.0,33.6609,33.7297,33.6609,33.7211,119322.0
2019-03-06 11:10:00,39.19,39.22,39.17,39.19,61535.0,33.7297,33.7556,33.7125,33.7297,61535.0
2019-03-06 11:20:00,39.2,39.2,39.12,39.15,53263.0,33.7384,33.7384,33.6695,33.6953,53263.0
2019-03-06 11:30:00,39.16,39.17,39.13,39.15,75786.0,33.7039,33.7125,33.6781,33.6953,75786.0
2019-03-06 11:40:00,39.15,39.16,39.12,39.12,63944.0,33.6953,33.7039,33.6695,33.6695,63944.0
2019-03-06 11:50:00,39.12,39.12,39.03,39.05,114037.0,33.6695,33.6695,33.592,33.6092,114037.0
2019-03-06 12:00:00,39.05,39.11,39.04,39.09,59966.0,33.6092,33.6609,33.6006,33.6437,59966.0
2019-03-06 12:10:00,39.1,39.12,39.05,39.06,75864.0,33.6523,33.6695,33.6092,33.6179,75864.0
2019-03-06 12:20:00,39.06,39.08,38.99,38.99,87734.0,33.6179,33.6351,33.5576,33.5576,87734.0
2019-03-06 12:30:00,39.0,39.05,38.99,39.03,31149.0,33.5662,33.6092,33.5576,33.592,31149.0
2019-03-06 12:40:00,39.04,39.04,38.99,39.01,29913.0,33.6006,33.6006,33.5576,33.5748,29913.0
2019-03-06 12:50:00,39.01,39.05,39.0,39.04,28294.0,33.5748,33.6092,33.5662,33.6006,28294.0
2019-03-06 13:00:00,39.04,39.05,38.95,38.95,66788.0,33.6006,33.6092,33.5232,33.5232,66788.0
2019-03-06 13:10:00,38.95,38.97,38.93,38.95,101945.0,33.5232,33.5404,33.506,33.5232,101945.0
2019-03-06 13:20:00,38.94,38.95,38.88,38.89,57889.0,33.5146,33.5232,33.4629,33.4715,57889.0
2019-03-06 13:30:00,38.89,39.02,38.88,39.01,63532.0,33.4715,33.5834,33.4629,33.5748,63532.0
2019-03-06 13:40:00,39.02,39.02,38.97,38.98,31857.0,33.5834,33.5834,33.5404,33.549,31857.0
2019-03-06 13:50:00,38.97,39.01,38.96,39.01,70326.0,33.5404,33.5748,33.5318,33.5748,70326.0
2019-03-06 14:00:00,39.0,39.02,38.97,38.98,61131.0,33.5662,33.5834,33.5404,33.549,61131.0
2019-03-06 14:10:00,38.98,39.03,38.98,38.99,38695.0,33.549,33.592,33.549,33.5576,38695.0
2019-03-06 14:20:00,39.0,39.01,38.94,38.95,46518.0,33.5662,33.5748,33.5146,33.5232,46518.0
2019-03-06 14:30:00,38.95,38.95,38.91,38.94,91475.0,33.5232,33.5232,33.4888,33.5146,91475.0
2019-03-06 14:40:00,38.93,38.94,38.9,38.94,51592.0,33.506,33.5146,33.4801,33.5146,51592.0
2019-03-06 14:50:00,38.94,38.99,38.94,38.95,63555.0,33.5146,33.5576,33.5146,33.5232,63555.0
2019-03-06 15:00:00,38.95,39.0,38.94,38.95,54107.0,33.5232,33.5662,33.5146,33.5232,54107.0
2019-03-06 15:10:00,38.95,38.96,38.87,38.91,88809.0,33.5232,33.5318,33.4543,33.4888,88809.0
2019-03-06 15:20:00,38.91,38.95,38.9,38.95,60595.0,33.4888,33.5232,33.4801,33.5232,60595.0
2019-03-06 15:30:00,38.95,38.98,38.93,38.96,90676.0,33.5232,33.549,33.506,33.5318,90676.0
2019-03-06 15:40:00,38.96,38.99,38.93,38.96,153546.0,33.5318,33.5576,33.506,33.5318,153546.0
2019-03-06 15:50:00,38.96,38.99,38.78,38.79,765038.0,33.5318,33.5576,33.3769,33.3855,765038.0
2019-03-07 09:30:00,38.77,38.88,38.63,38.64,246257.0,33.3683,33.4629,33.2478,33.2564,246257.0
2019-03-07 09:40:00,38.63,38.63,38.43,38.48,107770.0,33.2478,33.2478,33.0756,33.1187,107770.0
2019-03-07 09:50:00,38.49,38.49,38.37,38.47,175608.0,33.1273,33.1273,33.024,33.1101,175608.0
2019-03-07 10:00:00,38.46,38.58,38.44,38.54,177900.0,33.1015,33.2047,33.0842,33.1703,177900.0
2019-03-07 10:10:00,38.54,38.55,38.47,38.48,106811.0,33.1703,33.1789,33.1101,33.1187,106811.0
2019-03-07 10:20:00,38.47,38.52,38.44,38.52,94235.0,33.1101,33.1531,33.0842,33.1531,94235.0
2019-03-07 10:30:00,38.52,38.58,38.5,38.57,45997.0,33.1531,33.2047,33.1359,33.1961,45997.0
2019-03-07 10:40:00,38.56,38.6,38.51,38.59,84988.0,33.1875,33.2219,33.1445,33.2133,84988.0
2019-03-07 10:50:00,38.59,38.64,38.57,38.57,39324.0,33.2133,33.2564,33.1961,33.1961,39324.0
2019-03-07 11:00:00,38.57,38.57,38.5,38.54,84267.0,33.1961,33.1961,33.1359,33.1703,84267.0
2019-03-07 11:10:00,38.55,38.55,38.49,38.51,40741.0,33.1789,33.1789,33.1273,33.1445,40741.0
2019-03-07 11:20:00,38.51,38.58,38.5,38.57,69874.0,33.1445,33.2047,33.1359,33.1961,69874.0
2019-03-07 11:30:00,38.57,38.65,38.55,38.62,85027.0,33.1961,33.265,33.1789,33.2392,85027.0
2019-03-07 11:40:00,38.61,38.61,38.57,38.59,28200.0,33.2306,33.2306,33.1961,33.2133,28200.0
2019-03-07 11:50:00,38.59,38.6,38.53,38.55,63907.0,33.2133,33.2219,33.1617,33.1789,63907.0
2019-03-07 12:00:00,38.55,38.6,38.52,38.59,67619.0,33.1789,33.2219,33.1531,33.2133,67619.0
2019-03-07 12:10:00,38.59,38.61,38.57,38.59,41748.0,33.2133,33.2306,33.1961,33.2133,41748.0
2019-03-07 12:20:00,38.6,38.66,38.58,38.65,45000.0,33.2219,33.2736,33.2047,33.265,45000.0
2019-03-07 12:30:00,38.64,38.66,38.56,38.64,67968.0,33.2564,33.2736,33.1875,33.2564,67968.0
2019-03-07 12:40:00,38.64,38.69,38.64,38.68,84725.0,33.2564,33.2994,33.2564,33.2908,84725.0
2019-03-07 12:50:00,38.67,38.73,38.66,38.73,60519.0,33.2822,33.3338,33.2736,33.3338,60519.0
2019-03-07 13:00:00,38.73,38.73,38.66,38.68,45465.0,33.3338,33.3338,33.2736,33.2908,45465.0
2019-03-07 13:10:00,38.68,38.71,38.68,38.7,45146.0,33.2908,33.3166,33.2908,33.308,45146.0
2019-03-07 13:20:00,38.7,38.71,38.69,38.7,54137.0,33.308,33.3166,33.2994,33.308,54137.0
2019-03-07 13:30:00,38.7,38.7,38.65,38.67,52754.0,33.308,33.308,33.265,33.2822,52754.0
2019-03-07 13:40:00,38.67,38.7,38.67,38.69,70102.0,33.2822,33.308,33.2822,33.2994,70102.0
2019-03-07 13:50:00,38.69,38.7,38.63,38.64,46557.0,33.2994,33.308,33.2478,33.2564,46557.0
2019-03-07 14:00:00,38.64,38.66,38.63,38.66,98771.0,33.2564,33.2736,33.2478,33.2736,98771.0
2019-03-07 14:10:00,38.66,38.66,38.59,38.62,93473.0,33.2736,33.2736,33.2133,33.2392,93473.0
2019-03-07 14:20:00,38.62,38.63,38.61,38.63,67459.0,33.2392,33.2478,33.2306,33.2478,67459.0
2019-03-07 14:30:00,38.63,38.64,38.56,38.57,71412.0,33.2478,33.2564,33.1875,33.1961,71412.0
2019-03-07 14:40:00,38.57,38.58,38.51,38.55,74274.0,33.1961,33.2047,33.1445,33.1789,74274.0
2019-03-07 14:50:00,38.54,38.56,38.49,38.5,101707.0,33.1703,33.1875,33.1273,33.1359,101707.0
2019-03-07 15:00:00,38.5,38.52,38.46,38.5,58539.0,33.1359,33.1531,33.1015,33.1359,58539.0
2019-03-07 15:10:00,38.49,38.51,38.47,38.51,62549.0,33.1273,33.1445,33.1101,33.1445,62549.0
2019-03-07 15:20:00,38.51,38.55,38.49,38.5,39056.0,33.1445,33.1789,33.1273,33.1359,39056.0
2019-03-07 15:30:00,38.5,38.59,38.49,38.58,94183.0,33.1359,33.2133,33.1273,33.2047,94183.0
2019-03-07 15:40:00,38.58,38.6,38.55,38.56,171171.0,33.2047,33.2219,33.1789,33.1875,171171.0
2019-03-07 15:50:00,38.56,38.65,38.54,38.62,326753.0,33.1875,33.265,33.1703,33.2392,326753.0
2019-03-08 09:30:00,37.95,38.1,37.94,38.09,434516.0,32.6625,32.7916,32.6539,32.783,434516.0
2019-03-08 09:40:00,38.08,38.16,38.06,38.11,277561.0,32.7744,32.8433,32.7572,32.8002,277561.0
2019-03-08 09:50:00,38.1,38.17,38.09,38.1,225999.0,32.7916,32.8519,32.783,32.7916,225999.0
2019-03-08 10:00:00,38.09,38.12,38.02,38.1,129244.0,32.783,32.8088,32.7228,32.7916,129244.0
2019-03-08 10:10:00,38.1,38.17,38.07,38.17,95375.0,32.7916,32.8519,32.7658,32.8519,95375.0
2019-03-08 10:20:00,38.18,38.23,38.16,38.19,85522.0,32.8605,32.9035,32.8433,32.8691,85522.0
2019-03-08 10:30:00,38.19,38.21,38.12,38.15,78028.0,32.8691,32.8863,32.8088,32.8346,78028.0
2019-03-08 10:40:00,38.16,38.31,38.12,38.31,56129.0,32.8433,32.9724,32.8088,32.9724,56129.0
2019-03-08 10:50:00,38.3,38.34,38.27,38.28,118874.0,32.9637,32.9982,32.9379,32.9465,118874.0
2019-03-08 11:00:00,38.28,38.33,38.26,38.31,72549.0,32.9465,32.9896,32.9293,32.9724,72549.0
2019-03-08 11:10:00,38.3,38.37,38.3,38.33,77343.0,32.9637,33.024,32.9637,32.9896,77343.0
2019-03-08 11:20:00,38.33,38.38,38.32,38.36,83151.0,32.9896,33.0326,32.981,33.0154,83151.0
2019-03-08 11:30:00,38.35,38.36,38.29,38.29,70611.0,33.0068,33.0154,32.9551,32.9551,70611.0
2019-03-08 11:40:00,38.29,38.35,38.27,38.33,37679.0,32.9551,33.0068,32.9379,32.9896,37679.0
2019-03-08 11:50:00,38.32,38.33,38.25,38.26,57072.0,32.981,32.9896,32.9207,32.9293,57072.0
2019-03-08 12:00:00,38.27,38.28,38.22,38.23,62701.0,32.9379,32.9465,32.8949,32.9035,62701.0
2019-03-08 12:10:00,38.23,38.24,38.2,38.2,56877.0,32.9035,32.9121,32.8777,32.8777,56877.0
2019-03-08 12:20:00,38.19,38.21,38.14,38.17,81189.0,32.8691,32.8863,32.826,32.8519,81189.0
2019-03-08 12:30:00,38.16,38.19,38.15,38.16,39581.0,32.8433,32.8691,32.8346,32.8433,39581.0
2019-03-08 12:40:00,38.16,38.19,38.14,38.16,49837.0,32.8433,32.8691,32.826,32.8433,49837.0
2019-03-08 12:50:00,38.16,38.17,38.11,38.13,32360.0,32.8433,32.8519,32.8002,32.8174,32360.0
2019-03-08 13:00:00,38.13,38.15,38.12,38.12,36873.0,32.8174,32.8346,32.8088,32.8088,36873.0
2019-03-08 13:10:00,38.13,38.16,38.11,38.12,60892.0,32.8174,32.8433,32.8002,32.8088,60892.0
2019-03-08 13:20:00,38.12,38.12,38.09,38.12,51825.0,32.8088,32.8088,32.783,32.8088,51825.0
2019-03-08 13:30:00,38.11,38.12,38.06,38.1,49948.0,32.8002,32.8088,32.7572,32.7916,49948.0
2019-03-08 13:40:00,38.1,38.14,38.1,38.13,26795.0,32.7916,32.826,32.7916,32.8174,26795.0
2019-03-08 13:50:00,38.14,38.14,38.09,38.1,58757.0,32.826,32.826,32.783,32.7916,58757.0
2019-03-08 14:00:00,38.11,38.11,38.05,38.06,85067.0,32.8002,32.8002,32.7486,32.7572,85067.0
2019-03-08 14:10:00,38.06,38.1,38.03,38.05,77204.0,32.7572,32.7916,32.7314,32.7486,77204.0
2019-03-08 14:20:00,38.05,38.11,38.04,38.09,28419.0,32.7486,32.8002,32.74,32.783,28419.0
2019-03-08 14:30:00,38.09,38.14,38.09,38.13,27072.0,32.783,32.826,32.783,32.8174,27072.0
2019-03-08 14:40:00,38.12,38.17,38.11,38.16,30025.0,32.8088,32.8519,32.8002,32.8433,30025.0
2019-03-08 14:50:00,38.16,38.22,38.16,38.2,38612.0,32.8433,32.8949,32.8433,32.8777,38612.0
2019-03-08 15:00:00,38.2,38.24,38.2,38.22,68090.0,32.8777,32.9121,32.8777,32.8949,68090.0
2019-03-08 15:10:00,38.23,38.23,38.15,38.16,40964.0,32.9035,32.9035,32.8346,32.8433,40964.0
2019-03-08 15:20:00,38.16,38.17,38.1,38.1,55641.0,32.8433,32.8519,32.7916,32.7916,55641.0
2019-03-08 15:30:00,38.1,38.16,38.09,38.16,85567.0,32.7916,32.8433,32.783,32.8433,85567.0
2019-03-08 15:40:00,38.16,38.24,38.16,38.23,113794.0,32.8433,32.9121,32.8433,32.9035,113794.0
2019-03-08 15:50:00,38.22,38.24,38.18,38.2,466970.0,32.8949,32.9121,32.8605,32.8777,466970.0
2019-03-11 09:30:00,38.23,38.44,38.2,38.42,550483.0,32.9035,33.0842,32.8777,33.067,550483.0
2019-03-11 09:40:00,38.43,38.5,38.39,38.45,319624.0,33.0756,33.1359,33.0412,33.0928,319624.0
2019-03-11 09:50:00,38.45,38.57,38.44,38.57,243329.0,33.0928,33.1961,33.0842,33.1961,243329.0
2019-03-11 10:00:00,38.57,38.57,38.43,38.44,224999.0,33.1961,33.1961,33.0756,33.0842,224999.0
2019-03-11 10:10:00,38.44,38.48,38.43,38.47,202157.0,33.0842,33.1187,33.0756,33.1101,202157.0
2019-03-11 10:20:00,38.47,38.48,38.42,38.44,144464.0,33.1101,33.1187,33.067,33.0842,144464.0
2019-03-11 10:30:00,38.44,38.51,38.43,38.49,127875.0,33.0842,33.1445,33.0756,33.1273,127875.0
2019-03-11 10:40:00,38.5,38.56,38.49,38.56,115940.0,33.1359,33.1875,33.1273,33.1875,115940.0
2019-03-11 10:50:00,38.55,38.59,38.55,38.59,90102.0,33.1789,33.2133,33.1789,33.2133,90102.0
2019-03-11 11:00:00,38.58,38.65,38.57,38.64,142011.0,33.2047,33.265,33.1961,33.2564,142011.0
2019-03-11 11:10:00,38.64,38.66,38.62,38.63,96599.0,33.2564,33.2736,33.2392,33.2478,96599.0
2019-03-11 11:20:00,38.63,38.66,38.61,38.63,79334.0,33.2478,33.2736,33.2306,33.2478,79334.0
2019-03-11 11:30:00,38.63,38.64,38.6,38.62,74335.0,33.2478,33.2564,33.2219,33.2392,74335.0
2019-03-11 11:40:00,38.63,38.64,38.59,38.59,88251.0,33.2478,33.2564,33.2133,33.2133,88251.0
2019-03-11 11:50:00,38.59,38.64,38.58,38.63,80239.0,33.2133,33.2564,33.2047,33.2478,80239.0
2019-03-11 12:00:00,38.64,38.65,38.61,38.64,77303.0,33.2564,33.265,33.2306,33.2564,77303.0
2019-03-11 12:10:00,38.64,38.66,38.62,38.64,79900.0,33.2564,33.2736,33.2392,33.2564,79900.0
2019-03-11 12:20:00,38.64,38.64,38.58,38.58,71274.0,33.2564,33.2564,33.2047,33.2047,71274.0
2019-03-11 12:30:00,38.58,38.65,38.58,38.64,84661.0,33.2047,33.265,33.2047,33.2564,84661.0
2019-03-11 12:40:00,38.64,38.65,38.6,38.6,81088.0,33.2564,33.265,33.2219,33.2219,81088.0
2019-03-11 12:50:00,38.61,38.62,38.6,38.61,80780.0,33.2306,33.2392,33.2219,33.2306,80780.0
2019-03-11 13:00:00,38.61,38.67,38.6,38.66,110861.0,33.2306,33.2822,33.2219,33.2736,110861.0
2019-03-11 13:10:00,38.66,38.69,38.65,38.68,107273.0,33.2736,33.2994,33.265,33.2908,107273.0
2019-03-11 13:20:00,38.68,38.69,38.66,38.67,46840.0,33.2908,33.2994,33.2736,33.2822,46840.0
2019-03-11 13:30:00,38.66,38.69,38.66,38.69,63636.0,33.2736,33.2994,33.2736,33.2994,63636.0
2019-03-11 13:40:00,38.68,38.69,38.62,38.62,59719.0,33.2908,33.2994,33.2392,33.2392,59719.0
2019-03-11 13:50:00,38.62,38.66,38.62,38.66,56118.0,33.2392,33.2736,33.2392,33.2736,56118.0
2019-03-11 14:00:00,38.66,38.67,38.59,38.59,185048.0,33.2736,33.2822,33.2133,33.2133,185048.0
2019-03-11 14:10:00,38.6,38.6,38.57,38.58,39489.0,33.2219,33.2219,33.1961,33.2047,39489.0
2019-03-11 14:20:00,38.58,38.61,38.57,38.61,71553.0,33.2047,33.2306,33.1961,33.2306,71553.0
2019-03-11 14:30:00,38.61,38.64,38.6,38.63,74984.0,33.2306,33.2564,33.2219,33.2478,74984.0
2019-03-11 14:40:00,38.64,38.65,38.61,38.62,33664.0,33.2564,33.265,33.2306,33.2392,33664.0
2019-03-11 14:50:00,38.62,38.63,38.58,38.62,95310.0,33.2392,33.2478,33.2047,33.2392,95310.0
2019-03-11 15:00:00,38.63,38.64,38.61,38.64,88178.0,33.2478,33.2564,33.2306,33.2564,88178.0
2019-03-11 15:10:00,38.64,38.65,38.62,38.64,130224.0,33.2564,33.265,33.2392,33.2564,130224.0
2019-03-11 15:20:00,38.64,38.65,38.61,38.61,84034.0,33.2564,33.265,33.2306,33.2306,84034.0
2019-03-11 15:30:00,38.61,38.64,38.59,38.59,131774.0,33.2306,33.2564,33.2133,33.2133,131774.0
2019-03-11 15:40:00,38.59,38.62,38.59,38.62,148495.0,33.2133,33.2392,33.2133,33.2392,148495.0
2019-03-11 15:50:00,38.62,38.63,38.59,38.63,585824.0,33.2392,33.2478,33.2133,33.2478,585824.0
2019-03-12 09:30:00,39.05,39.17,39.01,39.12,319939.0,33.6092,33.7125,33.5748,33.6695,319939.0
2019-03-12 09:40:00,39.11,39.11,39.0,39.02,185175.0,33.6609,33.6609,33.5662,33.5834,185175.0
2019-03-12 09:50:00,39.02,39.04,38.98,39.02,177801.0,33.5834,33.6006,33.549,33.5834,177801.0
2019-03-12 10:00:00,39.03,39.04,38.91,38.92,206712.0,33.592,33.6006,33.4888,33.4974,206712.0
2019-03-12 10:10:00,38.92,38.98,38.9,38.96,153038.0,33.4974,33.549,33.4801,33.5318,153038.0
2019-03-12 10:20:00,38.96,39.01,38.95,39.0,111019.0,33.5318,33.5748,33.5232,33.5662,111019.0
2019-03-12 10:30:00,39.0,39.07,39.0,39.04,164474.0,33.5662,33.6265,33.5662,33.6006,164474.0
2019-03-12 10:40:00,39.04,39.07,39.01,39.07,82439.0,33.6006,33.6265,33.5748,33.6265,82439.0
2019-03-12 10:50:00,39.07,39.12,39.07,39.1,75169.0,33.6265,33.6695,33.6265,33.6523,75169.0
2019-03-12 11:00:00,39.1,39.11,38.99,39.04,141826.0,33.6523,33.6609,33.5576,33.6006,141826.0
2019-03-12 11:10:00,39.05,39.08,39.01,39.04,100545.0,33.6092,33.6351,33.5748,33.6006,100545.0
2019-03-12 11:20:00,39.04,39.07,39.01,39.02,57652.0,33.6006,33.6265,33.5748,33.5834,57652.0
2019-03-12 11:30:00,39.02,39.07,39.01,39.07,76951.0,33.5834,33.6265,33.5748,33.6265,76951.0
2019-03-12 11:40:00,39.07,39.08,39.03,39.04,64213.0,33.6265,33.6351,33.592,33.6006,64213.0
2019-03-12 11:50:00,39.05,39.09,39.03,39.09,77849.0,33.6092,33.6437,33.592,33.6437,77849.0
2019-03-12 12:00:00,39.09,39.09,39.04,39.05,42409.0,33.6437,33.6437,33.6006,33.6092,42409.0
2019-03-12 12:10:00,39.06,39.08,39.05,39.05,66586.0,33.6179,33.6351,33.6092,33.6092,66586.0
2019-03-12 12:20:00,39.05,39.1,39.03,39.09,83002.0,33.6092,33.6523,33.592,33.6437,83002.0
2019-03-12 12:30:00,39.08,39.09,39.05,39.06,39996.0,33.6351,33.6437,33.6092,33.6179,39996.0
2019-03-12 12:40:00,39.06,39.09,39.03,39.08,62912.0,33.6179,33.6437,33.592,33.6351,62912.0
2019-03-12 12:50:00,39.08,39.08,39.05,39.08,32470.0,33.6351,33.6351,33.6092,33.6351,32470.0
2019-03-12 13:00:00,39.08,39.08,39.04,39.06,60623.0,33.6351,33.6351,33.6006,33.6179,60623.0
2019-03-12 13:10:00,39.05,39.06,39.01,39.03,35314.0,33.6092,33.6179,33.5748,33.592,35314.0
2019-03-12 13:20:00,39.03,39.07,39.03,39.05,29461.0,33.592,33.6265,33.592,33.6092,29461.0
2019-03-12 13:30:00,39.05,39.06,39.03,39.05,40433.0,33.6092,33.6179,33.592,33.6092,40433.0
2019-03-12 13:40:00,39.06,39.07,39.02,39.02,231348.0,33.6179,33.6265,33.5834,33.5834,231348.0
2019-03-12 13:50:00,39.03,39.04,39.01,39.01,90135.0,33.592,33.6006,33.5748,33.5748,90135.0
2019-03-12 14:00:00,39.02,39.02,38.98,38.99,189455.0,33.5834,33.5834,33.549,33.5576,189455.0
2019-03-12 14:10:00,39.0,39.03,38.98,38.99,164964.0,33.5662,33.592,33.549,33.5576,164964.0
2019-03-12 14:20:00,38.99,38.99,38.95,38.96,54411.0,33.5576,33.5576,33.5232,33.5318,54411.0
2019-03-12 14:30:00,38.96,39.0,38.95,38.97,68764.0,33.5318,33.5662,33.5232,33.5404,68764.0
2019-03-12 14:40:00,38.97,38.98,38.93,38.95,49473.0,33.5404,33.549,33.506,33.5232,49473.0
2019-03-12 14:50:00,38.95,38.99,38.93,38.97,165401.0,33.5232,33.5576,33.506,33.5404,165401.0
2019-03-12 15:00:00,38.96,38.98,38.94,38.95,53050.0,33.5318,33.549,33.5146,33.5232,53050.0
2019-03-12 15:10:00,38.95,38.95,38.87,38.88,171899.0,33.5232,33.5232,33.4543,33.4629,171899.0
2019-03-12 15:20:00,38.88,38.94,38.86,38.93,95024.0,33.4629,33.5146,33.4457,33.506,95024.0
2019-03-12 15:30:00,38.93,38.95,38.91,38.94,197462.0,33.506,33.5232,33.4888,33.5146,197462.0
2019-03-12 15:40:00,38.94,38.98,38.93,38.94,360426.0,33.5146,33.549,33.506,33.5146,360426.0
2019-03-12 15:50:00,38.94,38.96,38.9,38.91,379810.0,33.5146,33.5318,33.4801,33.4888,379810.0
2019-03-13 09:30:00,39.22,39.25,39.05,39.14,1003220.0,33.7556,33.7814,33.6092,33.6867,1003220.0
2019-03-13 09:40:00,39.14,39.14,39.02,39.02,180529.0,33.6867,33.6867,33.5834,33.5834,180529.0
2019-03-13 09:50:00,39.03,39.15,39.02,39.15,215232.0,33.592,33.6953,33.5834,33.6953,215232.0
2019-03-13 10:00:00,39.14,39.17,39.12,39.15,237506.0,33.6867,33.7125,33.6695,33.6953,237506.0
2019-03-13 10:10:00,39.16,39.21,39.14,39.18,108311.0,33.7039,33.747,33.6867,33.7211,108311.0
2019-03-13 10:20:00,39.17,39.19,39.11,39.13,64752.0,33.7125,33.7297,33.6609,33.6781,64752.0
2019-03-13 10:30:00,39.14,39.16,39.09,39.09,168351.0,33.6867,33.7039,33.6437,33.6437,168351.0
2019-03-13 10:40:00,39.09,39.14,39.05,39.14,233988.0,33.6437,33.6867,33.6092,33.6867,233988.0
2019-03-13 10:50:00,39.14,39.19,39.13,39.17,92068.0,33.6867,33.7297,33.6781,33.7125,92068.0
2019-03-13 11:00:00,39.18,39.2,39.13,39.2,43265.0,33.7211,33.7384,33.6781,33.7384,43265.0
2019-03-13 11:10:00,39.21,39.24,39.18,39.22,130823.0,33.747,33.7728,33.7211,33.7556,130823.0
2019-03-13 11:20:00,39.23,39.25,39.22,39.24,42307.0,33.7642,33.7814,33.7556,33.7728,42307.0
2019-03-13 11:30:00,39.24,39.27,39.23,39.26,36547.0,33.7728,33.7986,33.7642,33.79,36547.0
2019-03-13 11:40:00,39.25,39.26,39.2,39.22,27777.0,33.7814,33.79,33.7384,33.7556,27777.0
2019-03-13 11:50:00,39.22,39.29,39.2,39.26,38132.0,33.7556,33.8158,33.7384,33.79,38132.0
2019-03-13 12:00:00,39.26,39.31,39.26,39.27,42052.0,33.79,33.833,33.79,33.7986,42052.0
2019-03-13 12:10:00,39.26,39.27,39.24,39.25,28229.0,33.79,33.7986,33.7728,33.7814,28229.0
2019-03-13 12:20:00,39.25,39.26,39.22,39.25,29868.0,33.7814,33.79,33.7556,33.7814,29868.0
2019-03-13 12:30:00,39.25,39.28,39.23,39.25,50086.0,33.7814,33.8072,33.7642,33.7814,50086.0
2019-03-13 12:40:00,39.25,39.28,39.24,39.25,42514.0,33.7814,33.8072,33.7728,33.7814,42514.0
2019-03-13 12:50:00,39.25,39.29,39.24,39.28,21962.0,33.7814,33.8158,33.7728,33.8072,21962.0
2019-03-13 13:00:00,39.28,39.33,39.28,39.33,60469.0,33.8072,33.8502,33.8072,33.8502,60469.0
2019-03-13 13:10:00,39.33,39.36,39.32,39.34,164828.0,33.8502,33.8761,33.8416,33.8588,164828.0
2019-03-13 13:20:00,39.33,39.35,39.32,39.34,56450.0,33.8502,33.8675,33.8416,33.8588,56450.0
2019-03-13 13:30:00,39.35,39.37,39.33,39.37,29294.0,33.8675,33.8847,33.8502,33.8847,29294.0
2019-03-13 13:40:00,39.37,39.38,39.33,39.35,77009.0,33.8847,33.8933,33.8502,33.8675,77009.0
2019-03-13 13:50:00,39.35,39.38,39.33,39.38,18178.0,33.8675,33.8933,33.8502,33.8933,18178.0
2019-03-13 14:00:00,39.37,39.44,39.36,39.43,76243.0,33.8847,33.9449,33.8761,33.9363,76243.0
2019-03-13 14:10:00,39.43,39.43,39.35,39.36,46703.0,33.9363,33.9363,33.8675,33.8761,46703.0
2019-03-13 14:20:00,39.36,39.38,39.34,39.37,73877.0,33.8761,33.8933,33.8588,33.8847,73877.0
2019-03-13 14:30:00,39.36,39.37,39.32,39.36,76319.0,33.8761,33.8847,33.8416,33.8761,76319.0
2019-03-13 14:40:00,39.36,39.37,39.24,39.26,171928.0,33.8761,33.8847,33.7728,33.79,171928.0
2019-03-13 14:50:00,39.25,39.28,39.22,39.25,247020.0,33.7814,33.8072,33.7556,33.7814,247020.0
2019-03-13 15:00:00,39.25,39.26,39.19,39.2,236469.0,33.7814,33.79,33.7297,33.7384,236469.0
2019-03-13 15:10:00,39.2,39.23,39.19,39.21,135302.0,33.7384,33.7642,33.7297,33.747,135302.0
2019-03-13 15:20:00,39.2,39.2,39.16,39.19,91524.0,33.7384,33.7384,33.7039,33.7297,91524.0
2019-03-13 15:30:00,39.18,39.27,39.17,39.24,75889.0,33.7211,33.7986,33.7125,33.7728,75889.0
2019-03-13 15:40:00,39.24,39.24,39.16,39.16,142489.0,33.7728,33.7728,33.7039,33.7039,142489.0
2019-03-13 15:50:00,39.17,39.23,39.15,39.21,559239.0,33.7125,33.7642,33.6953,33.747,559239.0
2019-03-14 09:30:00,39.0,39.05,38.91,38.96,214134.0,33.5662,33.6092,33.4888,33.5318,214134.0
2019-03-14 09:40:00,38.96,38.96,38.88,38.92,56120.0,33.5318,33.5318,33.4629,33.4974,56120.0
2019-03-14 09:50:00,38.91,39.01,38.9,38.96,118634.0,33.4888,33.5748,33.4801,33.5318,118634.0
2019-03-14 10:00:00,38.95,38.96,38.77,38.79,70960.0,33.5232,33.5318,33.3683,33.3855,70960.0
2019-03-14 10:10:00,38.8,38.82,38.75,38.77,29547.0,33.3941,33.4113,33.351,33.3683,29547.0
2019-03-14 10:20:00,38.78,38.82,38.75,38.77,40401.0,33.3769,33.4113,33.351,33.3683,40401.0
2019-03-14 10:30:00,38.76,38.86,38.75,38.84,430793.0,33.3597,33.4457,33.351,33.4285,430793.0
2019-03-14 10:40:00,38.85,38.87,38.8,38.83,169584.0,33.4371,33.4543,33.3941,33.4199,169584.0
2019-03-14 10:50:00,38.83,38.89,38.8,38.85,258635.0,33.4199,33.4715,33.3941,33.4371,258635.0
2019-03-14 11:00:00,38.84,38.85,38.73,38.74,104929.0,33.4285,33.4371,33.3338,33.3424,104929.0
2019-03-14 11:10:00,38.74,38.82,38.73,38.79,51713.0,33.3424,33.4113,33.3338,33.3855,51713.0
2019-03-14 11:20:00,38.79,38.8,38.74,38.75,19775.0,33.3855,33.3941,33.3424,33.351,19775.0
2019-03-14 11:30:00,38.76,38.8,38.74,38.8,35594.0,33.3597,33.3941,33.3424,33.3941,35594.0
2019-03-14 11:40:00,38.79,38.86,38.78,38.84,37226.0,33.3855,33.4457,33.3769,33.4285,37226.0
2019-03-14 11:50:00,38.84,38.85,38.8,38.82,32484.0,33.4285,33.4371,33.3941,33.4113,32484.0
2019-03-14 12:00:00,38.82,38.85,38.81,38.85,52160.0,33.4113,33.4371,33.4027,33.4371,52160.0
2019-03-14 12:10:00,38.84,38.87,38.81,38.83,50439.0,33.4285,33.4543,33.4027,33.4199,50439.0
2019-03-14 12:20:00,38.84,38.88,38.82,38.87,51568.0,33.4285,33.4629,33.4113,33.4543,51568.0
2019-03-14 12:30:00,38.87,38.89,38.86,38.87,27206.0,33.4543,33.4715,33.4457,33.4543,27206.0
2019-03-14 12:40:00,38.87,38.89,38.86,38.89,44459.0,33.4543,33.4715,33.4457,33.4715,44459.0
2019-03-14 12:50:00,38.89,38.9,38.85,38.86,21895.0,33.4715,33.4801,33.4371,33.4457,21895.0
2019-03-14 13:00:00,38.85,38.87,38.82,38.83,22484.0,33.4371,33.4543,33.4113,33.4199,22484.0
2019-03-14 13:10:00,38.82,38.83,38.81,38.82,21130.0,33.4113,33.4199,33.4027,33.4113,21130.0
2019-03-14 13:20:00,38.82,38.84,38.78,38.83,341808.0,33.4113,33.4285,33.3769,33.4199,341808.0
2019-03-14 13:30:00,38.84,38.85,38.82,38.82,74361.0,33.4285,33.4371,33.4113,33.4113,74361.0
2019-03-14 13:40:00,38.82,38.83,38.79,38.8,24334.0,33.4113,33.4199,33.3855,33.3941,24334.0
2019-03-14 13:50:00,38.81,38.83,38.8,38.82,83925.0,33.4027,33.4199,33.3941,33.4113,83925.0
2019-03-14 14:00:00,38.83,38.89,38.81,38.88,125455.0,33.4199,33.4715,33.4027,33.4629,125455.0
2019-03-14 14:10:00,38.87,38.88,38.85,38.88,45178.0,33.4543,33.4629,33.4371,33.4629,45178.0
2019-03-14 14:20:00,38.88,38.92,38.88,38.91,83863.0,33.4629,33.4974,33.4629,33.4888,83863.0
2019-03-14 14:30:00,38.91,38.92,38.86,38.87,94003.0,33.4888,33.4974,33.4457,33.4543,94003.0
2019-03-14 14:40:00,38.87,38.88,38.84,38.87,262241.0,33.4543,33.4629,33.4285,33.4543,262241.0
2019-03-14 14:50:00,38.86,38.88,38.85,38.88,60369.0,33.4457,33.4629,33.4371,33.4629,60369.0
2019-03-14 15:00:00,38.88,38.91,38.87,38.9,73523.0,33.4629,33.4888,33.4543,33.4801,73523.0
2019-03-14 15:10:00,38.91,38.91,38.87,38.88,58654.0,33.4888,33.4888,33.4543,33.4629,58654.0
2019-03-14 15:20:00,38.88,38.9,38.86,38.88,115456.0,33.4629,33.4801,33.4457,33.4629,115456.0
2019-03-14 15:30:00,38.89,38.92,38.87,38.92,91461.0,33.4715,33.4974,33.4543,33.4974,91461.0
2019-03-14 15:40:00,38.91,38.93,38.87,38.88,122128.0,33.4888,33.506,33.4543,33.4629,122128.0
2019-03-14 15:50:00,38.88,38.89,38.81,38.83,514529.0,33.4629,33.4715,33.4027,33.4199,514529.0
2019-03-15 09:30:00,39.41,39.66,39.41,39.65,301329.0,33.9191,34.1343,33.9191,34.1257,301329.0
2019-03-15 09:40:00,39.66,39.85,39.65,39.8,269766.0,34.1343,34.2978,34.1257,34.2548,269766.0
2019-03-15 09:50:00,39.8,39.9,39.8,39.85,212651.0,34.2548,34.3408,34.2548,34.2978,212651.0
2019-03-15 10:00:00,39.86,40.07,39.86,39.96,575605.0,34.3064,34.4871,34.3064,34.3925,575605.0
2019-03-15 10:10:00,39.95,40.01,39.91,39.94,203122.0,34.3839,34.4355,34.3494,34.3752,203122.0
2019-03-15 10:20:00,39.94,40.01,39.94,39.99,128727.0,34.3752,34.4355,34.3752,34.4183,128727.0
2019-03-15 10:30:00,39.98,40.06,39.98,40.02,145094.0,34.4097,34.4785,34.4097,34.4441,145094.0
2019-03-15 10:40:00,40.02,40.04,39.94,39.96,103835.0,34.4441,34.4613,34.3752,34.3925,103835.0
2019-03-15 10:50:00,39.96,39.98,39.9,39.96,138293.0,34.3925,34.4097,34.3408,34.3925,138293.0
2019-03-15 11:00:00,39.96,39.99,39.93,39.97,107871.0,34.3925,34.4183,34.3666,34.4011,107871.0
2019-03-15 11:10:00,39.97,40.02,39.96,40.01,170066.0,34.4011,34.4441,34.3925,34.4355,170066.0
2019-03-15 11:20:00,40.01,40.01,39.94,39.95,91448.0,34.4355,34.4355,34.3752,34.3839,91448.0
2019-03-15 11:30:00,39.95,39.96,39.92,39.95,67852.0,34.3839,34.3925,34.358,34.3839,67852.0
2019-03-15 11:40:00,39.95,39.99,39.91,39.98,83257.0,34.3839,34.4183,34.3494,34.4097,83257.0
2019-03-15 11:50:00,39.98,40.0,39.89,39.93,124489.0,34.4097,34.4269,34.3322,34.3666,124489.0
2019-03-15 12:00:00,39.93,40.0,39.92,40.0,123960.0,34.3666,34.4269,34.358,34.4269,123960.0
2019-03-15 12:10:00,39.99,40.01,39.97,39.98,159286.0,34.4183,34.4355,34.4011,34.4097,159286.0
2019-03-15 12:20:00,39.98,40.0,39.91,39.93,75073.0,34.4097,34.4269,34.3494,34.3666,75073.0
2019-03-15 12:30:00,39.92,39.94,39.89,39.91,53667.0,34.358,34.3752,34.3322,34.3494,53667.0
2019-03-15 12:40:00,39.91,39.94,39.9,39.93,61605.0,34.3494,34.3752,34.3408,34.3666,61605.0
2019-03-15 12:50:00,39.93,39.95,39.85,39.86,95585.0,34.3666,34.3839,34.2978,34.3064,95585.0
2019-03-15 13:00:00,39.86,39.89,39.85,39.88,70599.0,34.3064,34.3322,34.2978,34.3236,70599.0
2019-03-15 13:10:00,39.89,39.9,39.87,39.9,62327.0,34.3322,34.3408,34.315,34.3408,62327.0
2019-03-15 13:20:00,39.9,39.92,39.89,39.92,64248.0,34.3408,34.358,34.3322,34.358,64248.0
2019-03-15 13:30:00,39.91,39.94,39.91,39.94,56404.0,34.3494,34.3752,34.3494,34.3752,56404.0
2019-03-15 13:40:00,39.94,39.95,39.93,39.94,65353.0,34.3752,34.3839,34.3666,34.3752,65353.0
2019-03-15 13:50:00,39.94,39.95,39.89,39.89,54980.0,34.3752,34.3839,34.3322,34.3322,54980.0
2019-03-15 14:00:00,39.89,39.92,39.88,39.89,152186.0,34.3322,34.358,34.3236,34.3322,152186.0
2019-03-15 14:10:00,39.89,39.92,39.86,39.91,91228.0,34.3322,34.358,34.3064,34.3494,91228.0
2019-03-15 14:20:00,39.91,39.92,39.87,39.9,61801.0,34.3494,34.358,34.315,34.3408,61801.0
2019-03-15 14:30:00,39.9,39.91,39.88,39.9,78441.0,34.3408,34.3494,34.3236,34.3408,78441.0
2019-03-15 14:40:00,39.89,39.9,39.85,39.86,62999.0,34.3322,34.3408,34.2978,34.3064,62999.0
2019-03-15 14:50:00,39.86,39.89,39.83,39.84,171068.0,34.3064,34.3322,34.2806,34.2892,171068.0
2019-03-15 15:00:00,39.84,39.85,39.81,39.82,163330.0,34.2892,34.2978,34.2634,34.272,163330.0
2019-03-15 15:10:00,39.82,39.83,39.78,39.78,113486.0,34.272,34.2806,34.2375,34.2375,113486.0
2019-03-15 15:20:00,39.79,39.79,39.77,39.79,209517.0,34.2461,34.2461,34.2289,34.2461,209517.0
2019-03-15 15:30:00,39.78,39.78,39.73,39.75,289700.0,34.2375,34.2375,34.1945,34.2117,289700.0
2019-03-15 15:40:00,39.75,39.76,39.68,39.7,347842.0,34.2117,34.2203,34.1515,34.1687,347842.0
2019-03-15 15:50:00,39.7,39.75,39.66,39.66,1118866.0,34.1687,34.2117,34.1343,34.1343,1118866.0
2019-03-18 09:30:00,39.86,39.95,39.86,39.9,397556.0,34.3064,34.3839,34.3064,34.3408,397556.0
2019-03-18 09:40:00,39.9,39.98,39.84,39.88,247627.0,34.3408,34.4097,34.2892,34.3236,247627.0
2019-03-18 09:50:00,39.88,39.88,39.83,39.86,143036.0,34.3236,34.3236,34.2806,34.3064,143036.0
2019-03-18 10:00:00,39.86,39.98,39.85,39.98,178992.0,34.3064,34.4097,34.2978,34.4097,178992.0
2019-03-18 10:10:00,39.98,39.98,39.87,39.88,83878.0,34.4097,34.4097,34.315,34.3236,83878.0
2019-03-18 10:20:00,39.89,39.9,39.87,39.88,35105.0,34.3322,34.3408,34.315,34.3236,35105.0
2019-03-18 10:30:00,39.88,39.88,39.86,39.87,59592.0,34.3236,34.3236,34.3064,34.315,59592.0
2019-03-18 10:40:00,39.87,39.88,39.82,39.84,130344.0,34.315,34.3236,34.272,34.2892,130344.0
2019-03-18 10:50:00,39.84,39.91,39.83,39.9,293590.0,34.2892,34.3494,34.2806,34.3408,293590.0
2019-03-18 11:00:00,39.9,39.92,39.86,39.87,54275.0,34.3408,34.358,34.3064,34.315,54275.0
2019-03-18 11:10:00,39.87,39.87,39.76,39.76,104973.0,34.315,34.315,34.2203,34.2203,104973.0
2019-03-18 11:20:00,39.76,39.77,39.72,39.77,94846.0,34.2203,34.2289,34.1859,34.2289,94846.0
2019-03-18 11:30:00,39.76,39.77,39.65,39.68,109489.0,34.2203,34.2289,34.1257,34.1515,109489.0
2019-03-18 11:40:00,39.67,39.71,39.67,39.68,46296.0,34.1429,34.1773,34.1429,34.1515,46296.0
2019-03-18 11:50:00,39.68,39.69,39.64,39.65,103186.0,34.1515,34.1601,34.117,34.1257,103186.0
2019-03-18 12:00:00,39.66,39.72,39.65,39.71,189112.0,34.1343,34.1859,34.1257,34.1773,189112.0
2019-03-18 12:10:00,39.7,39.77,39.7,39.76,365431.0,34.1687,34.2289,34.1687,34.2203,365431.0
2019-03-18 12:20:00,39.76,39.79,39.75,39.76,138960.0,34.2203,34.2461,34.2117,34.2203,138960.0
2019-03-18 12:30:00,39.76,39.83,39.73,39.82,163632.0,34.2203,34.2806,34.1945,34.272,163632.0
2019-03-18 12:40:00,39.81,39.82,39.78,39.82,89884.0,34.2634,34.272,34.2375,34.272,89884.0
2019-03-18 12:50:00,39.81,39.83,39.76,39.77,64972.0,34.2634,34.2806,34.2203,34.2289,64972.0
2019-03-18 13:00:00,39.77,39.81,39.75,39.8,90306.0,34.2289,34.2634,34.2117,34.2548,90306.0
2019-03-18 13:10:00,39.8,39.81,39.75,39.77,177165.0,34.2548,34.2634,34.2117,34.2289,177165.0
2019-03-18 13:20:00,39.78,39.79,39.76,39.76,36964.0,34.2375,34.2461,34.2203,34.2203,36964.0
2019-03-18 13:30:00,39.76,39.77,39.75,39.76,61881.0,34.2203,34.2289,34.2117,34.2203,61881.0
2019-03-18 13:40:00,39.77,39.77,39.71,39.72,72345.0,34.2289,34.2289,34.1773,34.1859,72345.0
2019-03-18 13:50:00,39.72,39.74,39.71,39.73,131168.0,34.1859,34.2031,34.1773,34.1945,131168.0
2019-03-18 14:00:00,39.73,39.73,39.7,39.71,40855.0,34.1945,34.1945,34.1687,34.1773,40855.0
2019-03-18 14:10:00,39.71,39.75,39.7,39.74,90879.0,34.1773,34.2117,34.1687,34.2031,90879.0
2019-03-18 14:20:00,39.74,39.75,39.72,39.75,51919.0,34.2031,34.2117,34.1859,34.2117,51919.0
2019-03-18 14:30:00,39.75,39.77,39.74,39.76,28728.0,34.2117,34.2289,34.2031,34.2203,28728.0
2019-03-18 14:40:00,39.76,39.79,39.75,39.79,30870.0,34.2203,34.2461,34.2117,34.2461,30870.0
2019-03-18 14:50:00,39.79,39.82,39.78,39.82,46767.0,34.2461,34.272,34.2375,34.272,46767.0
2019-03-18 15:00:00,39.82,39.83,39.79,39.8,35509.0,34.272,34.2806,34.2461,34.2548,35509.0
2019-03-18 15:10:00,39.8,39.8,39.76,39.79,71632.0,34.2548,34.2548,34.2203,34.2461,71632.0
2019-03-18 15:20:00,39.79,39.8,39.77,39.79,147853.0,34.2461,34.2548,34.2289,34.2461,147853.0
2019-03-18 15:30:00,39.79,39.85,39.79,39.84,210767.0,34.2461,34.2978,34.2461,34.2892,210767.0
2019-03-18 15:40:00,39.84,39.89,39.83,39.87,184662.0,34.2892,34.3322,34.2806,34.315,184662.0
2019-03-18 15:50:00,39.87,39.89,39.83,39.85,336613.0,34.315,34.3322,34.2806,34.2978,336613.0
2019-03-19 09:30:00,39.98,40.08,39.95,40.04,231019.0,34.4097,34.4957,34.3839,34.4613,231019.0
2019-03-19 09:40:00,40.03,40.03,39.93,39.96,203490.0,34.4527,34.4527,34.3666,34.3925,203490.0
2019-03-19 09:50:00,39.96,39.96,39.84,39.88,200736.0,34.3925,34.3925,34.2892,34.3236,200736.0
2019-03-19 10:00:00,39.88,39.96,39.87,39.95,86141.0,34.3236,34.3925,34.315,34.3839,86141.0
2019-03-19 10:10:00,39.95,39.99,39.94,39.97,91762.0,34.3839,34.4183,34.3752,34.4011,91762.0
2019-03-19 10:20:00,39.96,39.97,39.93,39.93,103987.0,34.3925,34.4011,34.3666,34.3666,103987.0
2019-03-19 10:30:00,39.94,39.98,39.91,39.96,118665.0,34.3752,34.4097,34.3494,34.3925,118665.0
2019-03-19 10:40:00,39.95,39.98,39.95,39.96,39850.0,34.3839,34.4097,34.3839,34.3925,39850.0
2019-03-19 10:50:00,39.95,39.97,39.89,39.89,43424.0,34.3839,34.4011,34.3322,34.3322,43424.0
2019-03-19 11:00:00,39.89,39.92,39.88,39.91,28835.0,34.3322,34.358,34.3236,34.3494,28835.0
2019-03-19 11:10:00,39.9,39.91,39.86,39.87,47396.0,34.3408,34.3494,34.3064,34.315,47396.0
2019-03-19 11:20:00,39.86,39.87,39.83,39.84,78550.0,34.3064,34.315,34.2806,34.2892,78550.0
2019-03-19 11:30:00,39.84,39.84,39.81,39.81,51449.0,34.2892,34.2892,34.2634,34.2634,51449.0
2019-03-19 11:40:00,39.81,39.84,39.79,39.83,64673.0,34.2634,34.2892,34.2461,34.2806,64673.0
2019-03-19 11:50:00,39.84,39.87,39.81,39.87,75360.0,34.2892,34.315,34.2634,34.315,75360.0
2019-03-19 12:00:00,39.87,39.92,39.86,39.89,83232.0,34.315,34.358,34.3064,34.3322,83232.0
2019-03-19 12:10:00,39.9,39.91,39.88,39.89,36907.0,34.3408,34.3494,34.3236,34.3322,36907.0
2019-03-19 12:20:00,39.9,39.9,39.79,39.79,396203.0,34.3408,34.3408,34.2461,34.2461,396203.0
2019-03-19 12:30:00,39.8,39.83,39.76,39.77,136679.0,34.2548,34.2806,34.2203,34.2289,136679.0
2019-03-19 12:40:00,39.77,39.79,39.62,39.63,131975.0,34.2289,34.2461,34.0998,34.1084,131975.0
2019-03-19 12:50:00,39.63,39.73,39.6,39.73,149297.0,34.1084,34.1945,34.0826,34.1945,149297.0
2019-03-19 13:00:00,39.73,39.78,39.71,39.76,72649.0,34.1945,34.2375,34.1773,34.2203,72649.0
2019-03-19 13:10:00,39.75,39.81,39.75,39.8,90417.0,34.2117,34.2634,34.2117,34.2548,90417.0
2019-03-19 13:20:00,39.8,39.84,39.79,39.82,108207.0,34.2548,34.2892,34.2461,34.272,108207.0
2019-03-19 13:30:00,39.83,39.88,39.81,39.87,147024.0,34.2806,34.3236,34.2634,34.315,147024.0
2019-03-19 13:40:00,39.86,39.89,39.86,39.87,81610.0,34.3064,34.3322,34.3064,34.315,81610.0
2019-03-19 13:50:00,39.86,39.87,39.83,39.85,47161.0,34.3064,34.315,34.2806,34.2978,47161.0
2019-03-19 14:00:00,39.84,39.94,39.84,39.92,115747.0,34.2892,34.3752,34.2892,34.358,115747.0
2019-03-19 14:10:00,39.92,39.93,39.83,39.86,254870.0,34.358,34.3666,34.2806,34.3064,254870.0
2019-03-19 14:20:00,39.87,39.88,39.86,39.87,108909.0,34.315,34.3236,34.3064,34.315,108909.0
2019-03-19 14:30:00,39.88,39.89,39.87,39.89,42440.0,34.3236,34.3322,34.315,34.3322,42440.0
2019-03-19 14:40:00,39.89,39.93,39.88,39.93,94975.0,34.3322,34.3666,34.3236,34.3666,94975.0
2019-03-19 14:50:00,39.92,39.95,39.91,39.92,141278.0,34.358,34.3839,34.3494,34.358,141278.0
2019-03-19 15:00:00,39.92,39.94,39.88,39.91,206122.0,34.358,34.3752,34.3236,34.3494,206122.0
2019-03-19 15:10:00,39.91,39.93,39.85,39.86,140774.0,34.3494,34.3666,34.2978,34.3064,140774.0
2019-03-19 15:20:00,39.86,39.86,39.82,39.83,152202.0,34.3064,34.3064,34.272,34.2806,152202.0
2019-03-19 15:30:00,39.83,39.84,39.8,39.82,255907.0,34.2806,34.2892,34.2548,34.272,255907.0
2019-03-19 15:40:00,39.81,39.82,39.69,39.72,529819.0,34.2634,34.272,34.1601,34.1859,529819.0
2019-03-19 15:50:00,39.72,39.79,39.7,39.76,1289627.0,34.1859,34.2461,34.1687,34.2203,1289627.0
2019-03-20 09:30:00,39.77,40.08,39.77,39.91,315247.0,34.2289,34.4957,34.2289,34.3494,315247.0
2019-03-20 09:40:00,39.91,39.95,39.89,39.95,121252.0,34.3494,34.3839,34.3322,34.3839,121252.0
2019-03-20 09:50:00,39.95,39.95,39.86,39.87,168608.0,34.3839,34.3839,34.3064,34.315,168608.0
2019-03-20 10:00:00,39.87,39.91,39.81,39.86,154626.0,34.315,34.3494,34.2634,34.3064,154626.0
2019-03-20 10:10:00,39.85,39.87,39.79,39.8,104891.0,34.2978,34.315,34.2461,34.2548,104891.0
2019-03-20 10:20:00,39.8,39.83,39.76,39.82,102325.0,34.2548,34.2806,34.2203,34.272,102325.0
2019-03-20 10:30:00,39.83,39.83,39.77,39.79,69258.0,34.2806,34.2806,34.2289,34.2461,69258.0
2019-03-20 10:40:00,39.79,39.89,39.78,39.89,74681.0,34.2461,34.3322,34.2375,34.3322,74681.0
2019-03-20 10:50:00,39.89,39.89,39.84,39.86,44267.0,34.3322,34.3322,34.2892,34.3064,44267.0
2019-03-20 11:00:00,39.87,39.93,39.85,39.86,82303.0,34.315,34.3666,34.2978,34.3064,82303.0
2019-03-20 11:10:00,39.86,39.87,39.82,39.84,55377.0,34.3064,34.315,34.272,34.2892,55377.0
2019-03-20 11:20:00,39.84,39.85,39.76,39.78,54350.0,34.2892,34.2978,34.2203,34.2375,54350.0
2019-03-20 11:30:00,39.78,39.84,39.78,39.84,87378.0,34.2375,34.2892,34.2375,34.2892,87378.0
2019-03-20 11:40:00,39.84,39.86,39.82,39.84,85639.0,34.2892,34.3064,34.272,34.2892,85639.0
2019-03-20 11:50:00,39.85,39.86,39.74,39.75,146343.0,34.2978,34.3064,34.2031,34.2117,146343.0
2019-03-20 12:00:00,39.75,39.84,39.74,39.84,45124.0,34.2117,34.2892,34.2031,34.2892,45124.0
2019-03-20 12:10:00,39.84,39.86,39.8,39.8,44834.0,34.2892,34.3064,34.2548,34.2548,44834.0
2019-03-20 12:20:00,39.8,39.85,39.8,39.83,52878.0,34.2548,34.2978,34.2548,34.2806,52878.0
2019-03-20 12:30:00,39.83,39.85,39.64,39.68,176604.0,34.2806,34.2978,34.117,34.1515,176604.0
2019-03-20 12:40:00,39.68,39.72,39.65,39.7,76492.0,34.1515,34.1859,34.1257,34.1687,76492.0
2019-03-20 12:50:00,39.7,39.7,39.65,39.7,70856.0,34.1687,34.1687,34.1257,34.1687,70856.0
2019-03-20 13:00:00,39.69,39.73,39.68,39.72,31188.0,34.1601,34.1945,34.1515,34.1859,31188.0
2019-03-20 13:10:00,39.72,39.75,39.71,39.73,34580.0,34.1859,34.2117,34.1773,34.1945,34580.0
2019-03-20 13:20:00,39.73,39.74,39.71,39.71,24892.0,34.1945,34.2031,34.1773,34.1773,24892.0
2019-03-20 13:30:00,39.71,39.73,39.7,39.72,30257.0,34.1773,34.1945,34.1687,34.1859,30257.0
2019-03-20 13:40:00,39.73,39.75,39.72,39.75,42948.0,34.1945,34.2117,34.1859,34.2117,42948.0
2019-03-20 13:50:00,39.75,39.76,39.73,39.75,43510.0,34.2117,34.2203,34.1945,34.2117,43510.0
2019-03-20 14:00:00,39.75,39.97,39.75,39.91,171042.0,34.2117,34.4011,34.2117,34.3494,171042.0
2019-03-20 14:10:00,39.92,39.98,39.89,39.9,138751.0,34.358,34.4097,34.3322,34.3408,138751.0
2019-03-20 14:20:00,39.9,40.08,39.89,40.08,177356.0,34.3408,34.4957,34.3322,34.4957,177356.0
2019-03-20 14:30:00,40.08,40.15,40.05,40.11,128895.0,34.4957,34.556,34.4699,34.5216,128895.0
2019-03-20 14:40:00,40.12,40.13,40.07,40.12,100332.0,34.5302,34.5388,34.4871,34.5302,100332.0
2019-03-20 14:50:00,40.12,40.14,40.01,40.06,84140.0,34.5302,34.5474,34.4355,34.4785,84140.0
2019-03-20 15:00:00,40.07,40.09,40.0,40.02,75381.0,34.4871,34.5043,34.4269,34.4441,75381.0
2019-03-20 15:10:00,40.03,40.05,39.98,40.0,76659.0,34.4527,34.4699,34.4097,34.4269,76659.0
2019-03-20 15:20:00,40.0,40.0,39.94,39.95,107667.0,34.4269,34.4269,34.3752,34.3839,107667.0
2019-03-20 15:30:00,39.95,39.95,39.85,39.89,113762.0,34.3839,34.3839,34.2978,34.3322,113762.0
2019-03-20 15:40:00,39.89,39.97,39.87,39.93,143197.0,34.3322,34.4011,34.315,34.3666,143197.0
2019-03-20 15:50:00,39.92,39.93,39.85,39.86,465129.0,34.358,34.3666,34.2978,34.3064,465129.0
2019-03-21 09:30:00,40.25,40.54,40.22,40.5,429257.0,34.6421,34.8917,34.6162,34.8572,429257.0
2019-03-21 09:40:00,40.49,40.62,40.48,40.6,139829.0,34.8486,34.9605,34.84,34.9433,139829.0
2019-03-21 09:50:00,40.61,40.64,40.56,40.57,115976.0,34.9519,34.9777,34.9089,34.9175,115976.0
2019-03-21 10:00:00,40.57,40.62,40.56,40.6,99214.0,34.9175,34.9605,34.9089,34.9433,99214.0
2019-03-21 10:10:00,40.59,40.64,40.58,40.62,106720.0,34.9347,34.9777,34.9261,34.9605,106720.0
2019-03-21 10:20:00,40.62,40.79,40.61,40.73,224974.0,34.9605,35.1068,34.9519,35.0552,224974.0
2019-03-21 10:30:00,40.73,40.81,40.71,40.81,119411.0,35.0552,35.124,35.038,35.124,119411.0
2019-03-21 10:40:00,40.81,40.82,40.72,40.78,91135.0,35.124,35.1326,35.0466,35.0982,91135.0
2019-03-21 10:50:00,40.78,40.82,40.76,40.78,108149.0,35.0982,35.1326,35.081,35.0982,108149.0
2019-03-21 11:00:00,40.77,40.85,40.77,40.79,181631.0,35.0896,35.1585,35.0896,35.1068,181631.0
2019-03-21 11:10:00,40.79,40.81,40.74,40.77,149785.0,35.1068,35.124,35.0638,35.0896,149785.0
2019-03-21 11:20:00,40.77,40.83,40.76,40.77,81636.0,35.0896,35.1412,35.081,35.0896,81636.0
2019-03-21 11:30:00,40.77,40.84,40.75,40.83,122079.0,35.0896,35.1499,35.0724,35.1412,122079.0
2019-03-21 11:40:00,40.84,40.89,40.81,40.88,194153.0,35.1499,35.1929,35.124,35.1843,194153.0
2019-03-21 11:50:00,40.87,40.95,40.87,40.95,291183.0,35.1757,35.2445,35.1757,35.2445,291183.0
2019-03-21 12:00:00,40.95,40.95,40.91,40.91,242907.0,35.2445,35.2445,35.2101,35.2101,242907.0
2019-03-21 12:10:00,40.91,40.98,40.91,40.95,103570.0,35.2101,35.2703,35.2101,35.2445,103570.0
2019-03-21 12:20:00,40.95,40.96,40.85,40.87,144667.0,35.2445,35.2531,35.1585,35.1757,144667.0
2019-03-21 12:30:00,40.87,40.94,40.86,40.94,103571.0,35.1757,35.2359,35.1671,35.2359,103571.0
2019-03-21 12:40:00,40.94,41.01,40.92,40.99,220239.0,35.2359,35.2962,35.2187,35.279,220239.0
2019-03-21 12:50:00,41.0,41.04,40.99,41.01,77909.0,35.2876,35.322,35.279,35.2962,77909.0
2019-03-21 13:00:00,41.01,41.04,40.99,41.01,107744.0,35.2962,35.322,35.279,35.2962,107744.0
2019-03-21 13:10:00,41.01,41.03,41.0,41.01,38832.0,35.2962,35.3134,35.2876,35.2962,38832.0
2019-03-21 13:20:00,41.0,41.02,40.97,40.98,87045.0,35.2876,35.3048,35.2617,35.2703,87045.0
2019-03-21 13:30:00,40.98,41.07,40.98,41.02,82388.0,35.2703,35.3478,35.2703,35.3048,82388.0
2019-03-21 13:40:00,41.03,41.08,41.02,41.07,54928.0,35.3134,35.3564,35.3048,35.3478,54928.0
2019-03-21 13:50:00,41.07,41.1,41.04,41.08,132102.0,35.3478,35.3736,35.322,35.3564,132102.0
2019-03-21 14:00:00,41.08,41.13,41.04,41.13,76543.0,35.3564,35.3994,35.322,35.3994,76543.0
2019-03-21 14:10:00,41.13,41.17,41.12,41.17,77174.0,35.3994,35.4339,35.3908,35.4339,77174.0
2019-03-21 14:20:00,41.16,41.18,41.13,41.18,45048.0,35.4253,35.4425,35.3994,35.4425,45048.0
2019-03-21 14:30:00,41.18,41.21,41.16,41.2,233156.0,35.4425,35.4683,35.4253,35.4597,233156.0
2019-03-21 14:40:00,41.2,41.24,41.19,41.22,78253.0,35.4597,35.4941,35.4511,35.4769,78253.0
2019-03-21 14:50:00,41.22,41.22,41.12,41.12,85787.0,35.4769,35.4769,35.3908,35.3908,85787.0
2019-03-21 15:00:00,41.13,41.19,41.11,41.15,93460.0,35.3994,35.4511,35.3822,35.4167,93460.0
2019-03-21 15:10:00,41.15,41.16,41.11,41.16,62765.0,35.4167,35.4253,35.3822,35.4253,62765.0
2019-03-21 15:20:00,41.16,41.18,41.14,41.14,72905.0,35.4253,35.4425,35.4081,35.4081,72905.0
2019-03-21 15:30:00,41.14,41.16,41.07,41.08,164525.0,35.4081,35.4253,35.3478,35.3564,164525.0
2019-03-21 15:40:00,41.08,41.13,41.06,41.12,184778.0,35.3564,35.3994,35.3392,35.3908,184778.0
2019-03-21 15:50:00,41.12,41.14,41.02,41.04,436490.0,35.3908,35.4081,35.3048,35.322,436490.0
2019-03-22 09:30:00,40.84,41.02,40.8,40.89,588262.0,35.1499,35.3048,35.1154,35.1929,588262.0
2019-03-22 09:40:00,40.89,40.9,40.77,40.83,259117.0,35.1929,35.2015,35.0896,35.1412,259117.0
2019-03-22 09:50:00,40.82,40.84,40.7,40.76,325797.0,35.1326,35.1499,35.0294,35.081,325797.0
2019-03-22 10:00:00,40.76,40.78,40.7,40.77,128203.0,35.081,35.0982,35.0294,35.0896,128203.0
2019-03-22 10:10:00,40.76,40.82,40.72,40.82,104355.0,35.081,35.1326,35.0466,35.1326,104355.0
2019-03-22 10:20:00,40.82,40.82,40.66,40.68,249291.0,35.1326,35.1326,34.9949,35.0121,249291.0
2019-03-22 10:30:00,40.68,40.75,40.67,40.7,163385.0,35.0121,35.0724,35.0035,35.0294,163385.0
2019-03-22 10:40:00,40.7,40.7,40.53,40.53,123709.0,35.0294,35.0294,34.883,34.883,123709.0
2019-03-22 10:50:00,40.53,40.6,40.52,40.52,77521.0,34.883,34.9433,34.8744,34.8744,77521.0
2019-03-22 11:00:00,40.52,40.56,40.5,40.52,100991.0,34.8744,34.9089,34.8572,34.8744,100991.0
2019-03-22 11:10:00,40.52,40.61,40.51,40.6,66866.0,34.8744,34.9519,34.8658,34.9433,66866.0
2019-03-22 11:20:00,40.6,40.63,40.55,40.57,62847.0,34.9433,34.9691,34.9003,34.9175,62847.0
2019-03-22 11:30:00,40.56,40.6,40.53,40.56,82342.0,34.9089,34.9433,34.883,34.9089,82342.0
2019-03-22 11:40:00,40.56,40.59,40.49,40.5,104766.0,34.9089,34.9347,34.8486,34.8572,104766.0
2019-03-22 11:50:00,40.51,40.51,40.34,40.36,166295.0,34.8658,34.8658,34.7195,34.7367,166295.0
2019-03-22 12:00:00,40.35,40.45,40.34,40.41,236175.0,34.7281,34.8142,34.7195,34.7798,236175.0
2019-03-22 12:10:00,40.4,40.47,40.39,40.43,88573.0,34.7712,34.8314,34.7626,34.797,88573.0
2019-03-22 12:20:00,40.43,40.47,40.37,40.39,108639.0,34.797,34.8314,34.7453,34.7626,108639.0
2019-03-22 12:30:00,40.39,40.44,40.37,40.41,126675.0,34.7626,34.8056,34.7453,34.7798,126675.0
2019-03-22 12:40:00,40.41,40.41,40.34,40.39,47975.0,34.7798,34.7798,34.7195,34.7626,47975.0
2019-03-22 12:50:00,40.38,40.49,40.37,40.45,137261.0,34.7539,34.8486,34.7453,34.8142,137261.0
2019-03-22 13:00:00,40.44,40.54,40.44,40.52,61745.0,34.8056,34.8917,34.8056,34.8744,61745.0
2019-03-22 13:10:00,40.52,40.52,40.46,40.47,46839.0,34.8744,34.8744,34.8228,34.8314,46839.0
2019-03-22 13:20:00,40.48,40.48,40.41,40.43,43799.0,34.84,34.84,34.7798,34.797,43799.0
2019-03-22 13:30:00,40.42,40.49,40.42,40.44,47287.0,34.7884,34.8486,34.7884,34.8056,47287.0
2019-03-22 13:40:00,40.44,40.47,40.43,40.43,38014.0,34.8056,34.8314,34.797,34.797,38014.0
2019-03-22 13:50:00,40.43,40.44,40.38,40.38,48733.0,34.797,34.8056,34.7539,34.7539,48733.0
2019-03-22 14:00:00,40.38,40.44,40.38,40.41,73753.0,34.7539,34.8056,34.7539,34.7798,73753.0
2019-03-22 14:10:00,40.41,40.47,40.4,40.43,97764.0,34.7798,34.8314,34.7712,34.797,97764.0
2019-03-22 14:20:00,40.43,40.45,40.4,40.41,60012.0,34.797,34.8142,34.7712,34.7798,60012.0
2019-03-22 14:30:00,40.41,40.42,40.36,40.41,80346.0,34.7798,34.7884,34.7367,34.7798,80346.0
2019-03-22 14:40:00,40.41,40.46,40.4,40.45,94964.0,34.7798,34.8228,34.7712,34.8142,94964.0
2019-03-22 14:50:00,40.45,40.49,40.44,40.48,93729.0,34.8142,34.8486,34.8056,34.84,93729.0
2019-03-22 15:00:00,40.48,40.54,40.48,40.5,116244.0,34.84,34.8917,34.84,34.8572,116244.0
2019-03-22 15:10:00,40.5,40.51,40.46,40.49,106906.0,34.8572,34.8658,34.8228,34.8486,106906.0
2019-03-22 15:20:00,40.49,40.51,40.46,40.46,110203.0,34.8486,34.8658,34.8228,34.8228,110203.0
2019-03-22 15:30:00,40.46,40.47,40.39,40.41,249868.0,34.8228,34.8314,34.7626,34.7798,249868.0
2019-03-22 15:40:00,40.41,40.51,40.38,40.49,430237.0,34.7798,34.8658,34.7539,34.8486,430237.0
2019-03-22 15:50:00,40.5,40.51,40.41,40.42,644314.0,34.8572,34.8658,34.7798,34.7884,644314.0
2019-03-25 09:30:00,40.0,40.46,40.0,40.43,341534.0,34.4269,34.8228,34.4269,34.797,341534.0
2019-03-25 09:40:00,40.43,40.44,40.08,40.15,152263.0,34.797,34.8056,34.4957,34.556,152263.0
2019-03-25 09:50:00,40.15,40.21,40.08,40.09,109815.0,34.556,34.6076,34.4957,34.5043,109815.0
2019-03-25 10:00:00,40.08,40.12,39.96,39.97,135565.0,34.4957,34.5302,34.3925,34.4011,135565.0
2019-03-25 10:10:00,39.96,39.99,39.89,39.93,84191.0,34.3925,34.4183,34.3322,34.3666,84191.0
2019-03-25 10:20:00,39.92,40.02,39.89,39.99,90344.0,34.358,34.4441,34.3322,34.4183,90344.0
2019-03-25 10:30:00,39.99,40.05,39.91,39.92,140739.0,34.4183,34.4699,34.3494,34.358,140739.0
2019-03-25 10:40:00,39.93,40.0,39.89,40.0,78401.0,34.3666,34.4269,34.3322,34.4269,78401.0
2019-03-25 10:50:00,40.01,40.08,40.01,40.02,97651.0,34.4355,34.4957,34.4355,34.4441,97651.0
2019-03-25 11:00:00,40.02,40.12,39.99,40.08,110111.0,34.4441,34.5302,34.4183,34.4957,110111.0
2019-03-25 11:10:00,40.08,40.1,40.02,40.07,39374.0,34.4957,34.513,34.4441,34.4871,39374.0
2019-03-25 11:20:00,40.07,40.12,40.06,40.11,33066.0,34.4871,34.5302,34.4785,34.5216,33066.0
2019-03-25 11:30:00,40.1,40.1,40.03,40.05,56052.0,34.513,34.513,34.4527,34.4699,56052.0
2019-03-25 11:40:00,40.05,40.06,39.96,39.97,57174.0,34.4699,34.4785,34.3925,34.4011,57174.0
2019-03-25 11:50:00,39.97,40.04,39.96,39.96,45184.0,34.4011,34.4613,34.3925,34.3925,45184.0
2019-03-25 12:00:00,39.97,40.02,39.94,40.0,37565.0,34.4011,34.4441,34.3752,34.4269,37565.0
2019-03-25 12:10:00,39.99,40.03,39.99,40.03,44145.0,34.4183,34.4527,34.4183,34.4527,44145.0
2019-03-25 12:20:00,40.03,40.06,40.0,40.01,34322.0,34.4527,34.4785,34.4269,34.4355,34322.0
2019-03-25 12:30:00,40.01,40.01,39.93,39.93,63782.0,34.4355,34.4355,34.3666,34.3666,63782.0
2019-03-25 12:40:00,39.93,39.94,39.89,39.93,53545.0,34.3666,34.3752,34.3322,34.3666,53545.0
2019-03-25 12:50:00,39.93,40.04,39.93,40.04,43309.0,34.3666,34.4613,34.3666,34.4613,43309.0
2019-03-25 13:00:00,40.04,40.04,39.99,40.02,60280.0,34.4613,34.4613,34.4183,34.4441,60280.0
2019-03-25 13:10:00,40.02,40.09,40.02,40.03,31520.0,34.4441,34.5043,34.4441,34.4527,31520.0
2019-03-25 13:20:00,40.04,40.05,39.98,39.99,33765.0,34.4613,34.4699,34.4097,34.4183,33765.0
2019-03-25 13:30:00,39.99,39.99,39.95,39.97,58203.0,34.4183,34.4183,34.3839,34.4011,58203.0
2019-03-25 13:40:00,39.97,39.97,39.86,39.89,61859.0,34.4011,34.4011,34.3064,34.3322,61859.0
2019-03-25 13:50:00,39.89,39.89,39.82,39.86,59076.0,34.3322,34.3322,34.272,34.3064,59076.0
2019-03-25 14:00:00,39.85,39.87,39.8,39.82,75688.0,34.2978,34.315,34.2548,34.272,75688.0
2019-03-25 14:10:00,39.81,39.84,39.77,39.79,85674.0,34.2634,34.2892,34.2289,34.2461,85674.0
2019-03-25 14:20:00,39.79,39.82,39.78,39.82,78645.0,34.2461,34.272,34.2375,34.272,78645.0
2019-03-25 14:30:00,39.82,39.86,39.81,39.84,48527.0,34.272,34.3064,34.2634,34.2892,48527.0
2019-03-25 14:40:00,39.83,39.86,39.82,39.84,83157.0,34.2806,34.3064,34.272,34.2892,83157.0
2019-03-25 14:50:00,39.85,39.86,39.81,39.83,70691.0,34.2978,34.3064,34.2634,34.2806,70691.0
2019-03-25 15:00:00,39.83,39.86,39.82,39.84,63706.0,34.2806,34.3064,34.272,34.2892,63706.0
2019-03-25 15:10:00,39.84,39.93,39.83,39.9,93133.0,34.2892,34.3666,34.2806,34.3408,93133.0
2019-03-25 15:20:00,39.9,39.94,39.88,39.91,111284.0,34.3408,34.3752,34.3236,34.3494,111284.0
2019-03-25 15:30:00,39.91,39.94,39.86,39.86,131887.0,34.3494,34.3752,34.3064,34.3064,131887.0
2019-03-25 15:40:00,39.86,39.93,39.86,39.86,233746.0,34.3064,34.3666,34.3064,34.3064,233746.0
2019-03-25 15:50:00,39.87,39.96,39.86,39.93,536788.0,34.315,34.3925,34.3064,34.3666,536788.0
2019-03-26 09:30:00,40.11,40.4,40.07,40.39,255989.0,34.5216,34.7712,34.4871,34.7626,255989.0
2019-03-26 09:40:00,40.4,40.43,40.35,40.38,189108.0,34.7712,34.797,34.7281,34.7539,189108.0
2019-03-26 09:50:00,40.38,40.41,40.35,40.4,164975.0,34.7539,34.7798,34.7281,34.7712,164975.0
2019-03-26 10:00:00,40.41,40.44,40.37,40.41,259106.0,34.7798,34.8056,34.7453,34.7798,259106.0
2019-03-26 10:10:00,40.42,40.44,40.37,40.44,178106.0,34.7884,34.8056,34.7453,34.8056,178106.0
2019-03-26 10:20:00,40.44,40.48,40.37,40.45,210326.0,34.8056,34.84,34.7453,34.8142,210326.0
2019-03-26 10:30:00,40.46,40.57,40.46,40.56,309051.0,34.8228,34.9175,34.8228,34.9089,309051.0
2019-03-26 10:40:00,40.56,40.63,40.53,40.62,171966.0,34.9089,34.9691,34.883,34.9605,171966.0
2019-03-26 10:50:00,40.62,40.63,40.56,40.57,122593.0,34.9605,34.9691,34.9089,34.9175,122593.0
2019-03-26 11:00:00,40.57,40.58,40.52,40.57,129938.0,34.9175,34.9261,34.8744,34.9175,129938.0
2019-03-26 11:10:00,40.56,40.6,40.5,40.52,167210.0,34.9089,34.9433,34.8572,34.8744,167210.0
2019-03-26 11:20:00,40.52,40.56,40.51,40.54,101191.0,34.8744,34.9089,34.8658,34.8917,101191.0
2019-03-26 11:30:00,40.54,40.55,40.46,40.51,67096.0,34.8917,34.9003,34.8228,34.8658,67096.0
2019-03-26 11:40:00,40.5,40.51,40.44,40.45,114839.0,34.8572,34.8658,34.8056,34.8142,114839.0
2019-03-26 11:50:00,40.44,40.45,40.37,40.42,80334.0,34.8056,34.8142,34.7453,34.7884,80334.0
2019-03-26 12:00:00,40.42,40.46,40.41,40.42,133096.0,34.7884,34.8228,34.7798,34.7884,133096.0
2019-03-26 12:10:00,40.42,40.44,40.4,40.4,109594.0,34.7884,34.8056,34.7712,34.7712,109594.0
2019-03-26 12:20:00,40.41,40.42,40.29,40.31,174385.0,34.7798,34.7884,34.6765,34.6937,174385.0
2019-03-26 12:30:00,40.31,40.34,40.29,40.29,42954.0,34.6937,34.7195,34.6765,34.6765,42954.0
2019-03-26 12:40:00,40.29,40.29,40.23,40.24,179488.0,34.6765,34.6765,34.6248,34.6334,179488.0
2019-03-26 12:50:00,40.25,40.32,40.24,40.32,98966.0,34.6421,34.7023,34.6334,34.7023,98966.0
2019-03-26 13:00:00,40.32,40.34,40.29,40.32,37122.0,34.7023,34.7195,34.6765,34.7023,37122.0
2019-03-26 13:10:00,40.32,40.35,40.32,40.35,28018.0,34.7023,34.7281,34.7023,34.7281,28018.0
2019-03-26 13:20:00,40.34,40.35,40.3,40.31,38905.0,34.7195,34.7281,34.6851,34.6937,38905.0
2019-03-26 13:30:00,40.3,40.31,40.22,40.23,40073.0,34.6851,34.6937,34.6162,34.6248,40073.0
2019-03-26 13:40:00,40.24,40.27,40.22,40.22,47133.0,34.6334,34.6593,34.6162,34.6162,47133.0
2019-03-26 13:50:00,40.22,40.24,40.15,40.17,57221.0,34.6162,34.6334,34.556,34.5732,57221.0
2019-03-26 14:00:00,40.17,40.25,40.15,40.22,63655.0,34.5732,34.6421,34.556,34.6162,63655.0
2019-03-26 14:10:00,40.22,40.24,40.19,40.24,122139.0,34.6162,34.6334,34.5904,34.6334,122139.0
2019-03-26 14:20:00,40.24,40.25,40.2,40.21,85815.0,34.6334,34.6421,34.599,34.6076,85815.0
2019-03-26 14:30:00,40.2,40.3,40.2,40.3,187770.0,34.599,34.6851,34.599,34.6851,187770.0
2019-03-26 14:40:00,40.29,40.33,40.29,40.3,93989.0,34.6765,34.7109,34.6765,34.6851,93989.0
2019-03-26 14:50:00,40.29,40.32,40.25,40.32,57990.0,34.6765,34.7023,34.6421,34.7023,57990.0
2019-03-26 15:00:00,40.32,40.37,40.32,40.36,56779.0,34.7023,34.7453,34.7023,34.7367,56779.0
2019-03-26 15:10:00,40.36,40.38,40.33,40.33,104413.0,34.7367,34.7539,34.7109,34.7109,104413.0
2019-03-26 15:20:00,40.33,40.35,40.26,40.26,73658.0,34.7109,34.7281,34.6507,34.6507,73658.0
2019-03-26 15:30:00,40.27,40.31,40.25,40.3,74259.0,34.6593,34.6937,34.6421,34.6851,74259.0
2019-03-26 15:40:00,40.3,40.32,40.27,40.3,196414.0,34.6851,34.7023,34.6593,34.6851,196414.0
2019-03-26 15:50:00,40.3,40.42,40.29,40.41,420347.0,34.6851,34.7884,34.6765,34.7798,420347.0
2019-03-27 09:30:00,40.19,40.26,40.0,40.06,975714.0,34.5904,34.6507,34.4269,34.4785,975714.0
2019-03-27 09:40:00,40.06,40.07,39.8,39.84,246490.0,34.4785,34.4871,34.2548,34.2892,246490.0
2019-03-27 09:50:00,39.83,39.93,39.82,39.87,181093.0,34.2806,34.3666,34.272,34.315,181093.0
2019-03-27 10:00:00,39.88,40.0,39.86,40.0,226638.0,34.3236,34.4269,34.3064,34.4269,226638.0
2019-03-27 10:10:00,40.0,40.12,39.99,40.12,164271.0,34.4269,34.5302,34.4183,34.5302,164271.0
2019-03-27 10:20:00,40.13,40.15,40.07,40.14,187772.0,34.5388,34.556,34.4871,34.5474,187772.0
2019-03-27 10:30:00,40.13,40.17,40.07,40.11,182894.0,34.5388,34.5732,34.4871,34.5216,182894.0
2019-03-27 10:40:00,40.11,40.12,39.96,39.97,172400.0,34.5216,34.5302,34.3925,34.4011,172400.0
2019-03-27 10:50:00,39.96,40.05,39.93,40.04,177458.0,34.3925,34.4699,34.3666,34.4613,177458.0
2019-03-27 11:00:00,40.05,40.08,40.02,40.05,95593.0,34.4699,34.4957,34.4441,34.4699,95593.0
2019-03-27 11:10:00,40.05,40.08,39.97,40.0,159561.0,34.4699,34.4957,34.4011,34.4269,159561.0
2019-03-27 11:20:00,40.01,40.05,39.96,39.97,89246.0,34.4355,34.4699,34.3925,34.4011,89246.0
2019-03-27 11:30:00,39.97,40.01,39.9,39.95,177081.0,34.4011,34.4355,34.3408,34.3839,177081.0
2019-03-27 11:40:00,39.95,39.98,39.9,39.92,131187.0,34.3839,34.4097,34.3408,34.358,131187.0
2019-03-27 11:50:00,39.92,39.97,39.85,39.94,190050.0,34.358,34.4011,34.2978,34.3752,190050.0
2019-03-27 12:00:00,39.94,39.99,39.89,39.97,62298.0,34.3752,34.4183,34.3322,34.4011,62298.0
2019-03-27 12:10:00,39.97,40.0,39.94,39.96,81314.0,34.4011,34.4269,34.3752,34.3925,81314.0
2019-03-27 12:20:00,39.97,40.03,39.95,40.02,91276.0,34.4011,34.4527,34.3839,34.4441,91276.0
2019-03-27 12:30:00,40.02,40.07,40.01,40.05,72896.0,34.4441,34.4871,34.4355,34.4699,72896.0
2019-03-27 12:40:00,40.05,40.07,40.01,40.07,64785.0,34.4699,34.4871,34.4355,34.4871,64785.0
2019-03-27 12:50:00,40.07,40.09,40.0,40.01,80757.0,34.4871,34.5043,34.4269,34.4355,80757.0
2019-03-27 13:00:00,40.01,40.02,39.98,39.98,82325.0,34.4355,34.4441,34.4097,34.4097,82325.0
2019-03-27 13:10:00,39.98,40.12,39.98,40.05,94710.0,34.4097,34.5302,34.4097,34.4699,94710.0
2019-03-27 13:20:00,40.04,40.09,40.02,40.08,101168.0,34.4613,34.5043,34.4441,34.4957,101168.0
2019-03-27 13:30:00,40.07,40.11,40.07,40.11,63368.0,34.4871,34.5216,34.4871,34.5216,63368.0
2019-03-27 13:40:00,40.11,40.18,40.1,40.17,130758.0,34.5216,34.5818,34.513,34.5732,130758.0
2019-03-27 13:50:00,40.17,40.2,40.15,40.16,162245.0,34.5732,34.599,34.556,34.5646,162245.0
2019-03-27 14:00:00,40.16,40.19,40.12,40.18,204295.0,34.5646,34.5904,34.5302,34.5818,204295.0
2019-03-27 14:10:00,40.18,40.23,40.17,40.2,168486.0,34.5818,34.6248,34.5732,34.599,168486.0
2019-03-27 14:20:00,40.19,40.24,40.18,40.22,109206.0,34.5904,34.6334,34.5818,34.6162,109206.0
2019-03-27 14:30:00,40.21,40.26,40.15,40.16,163269.0,34.6076,34.6507,34.556,34.5646,163269.0
2019-03-27 14:40:00,40.16,40.19,40.11,40.13,115785.0,34.5646,34.5904,34.5216,34.5388,115785.0
2019-03-27 14:50:00,40.13,40.17,40.09,40.12,121115.0,34.5388,34.5732,34.5043,34.5302,121115.0
2019-03-27 15:00:00,40.11,40.13,40.05,40.05,131993.0,34.5216,34.5388,34.4699,34.4699,131993.0
2019-03-27 15:10:00,40.06,40.12,40.05,40.12,107860.0,34.4785,34.5302,34.4699,34.5302,107860.0
2019-03-27 15:20:00,40.12,40.15,40.09,40.15,95831.0,34.5302,34.556,34.5043,34.556,95831.0
2019-03-27 15:30:00,40.15,40.19,40.13,40.16,122356.0,34.556,34.5904,34.5388,34.5646,122356.0
2019-03-27 15:40:00,40.16,40.23,40.15,40.23,267431.0,34.5646,34.6248,34.556,34.6248,267431.0
2019-03-27 15:50:00,40.23,40.24,40.18,40.2,669218.0,34.6248,34.6334,34.5818,34.599,669218.0
2019-03-28 09:30:00,40.24,40.51,40.2,40.45,562394.0,34.6334,34.8658,34.599,34.8142,562394.0
2019-03-28 09:40:00,40.45,40.54,40.44,40.48,232366.0,34.8142,34.8917,34.8056,34.84,232366.0
2019-03-28 09:50:00,40.49,40.5,40.42,40.44,124295.0,34.8486,34.8572,34.7884,34.8056,124295.0
2019-03-28 10:00:00,40.44,40.5,40.43,40.46,112610.0,34.8056,34.8572,34.797,34.8228,112610.0
2019-03-28 10:10:00,40.46,40.47,40.41,40.45,106136.0,34.8228,34.8314,34.7798,34.8142,106136.0
2019-03-28 10:20:00,40.45,40.46,40.4,40.41,84956.0,34.8142,34.8228,34.7712,34.7798,84956.0
2019-03-28 10:30:00,40.42,40.46,40.39,40.44,97820.0,34.7884,34.8228,34.7626,34.8056,97820.0
2019-03-28 10:40:00,40.44,40.48,40.43,40.44,101002.0,34.8056,34.84,34.797,34.8056,101002.0
2019-03-28 10:50:00,40.44,40.48,40.41,40.44,156247.0,34.8056,34.84,34.7798,34.8056,156247.0
2019-03-28 11:00:00,40.44,40.44,40.32,40.32,212609.0,34.8056,34.8056,34.7023,34.7023,212609.0
2019-03-28 11:10:00,40.33,40.37,40.25,40.27,88243.0,34.7109,34.7453,34.6421,34.6593,88243.0
2019-03-28 11:20:00,40.26,40.34,40.22,40.28,156822.0,34.6507,34.7195,34.6162,34.6679,156822.0
2019-03-28 11:30:00,40.28,40.31,40.24,40.3,134822.0,34.6679,34.6937,34.6334,34.6851,134822.0
2019-03-28 11:40:00,40.3,40.3,40.22,40.29,141325.0,34.6851,34.6851,34.6162,34.6765,141325.0
2019-03-28 11:50:00,40.29,40.3,40.24,40.26,91308.0,34.6765,34.6851,34.6334,34.6507,91308.0
2019-03-28 12:00:00,40.26,40.33,40.26,40.3,53461.0,34.6507,34.7109,34.6507,34.6851,53461.0
2019-03-28 12:10:00,40.3,40.31,40.24,40.3,91303.0,34.6851,34.6937,34.6334,34.6851,91303.0
2019-03-28 12:20:00,40.31,40.36,40.31,40.36,84032.0,34.6937,34.7367,34.6937,34.7367,84032.0
2019-03-28 12:30:00,40.36,40.39,40.34,40.39,75725.0,34.7367,34.7626,34.7195,34.7626,75725.0
2019-03-28 12:40:00,40.38,40.41,40.36,40.41,163273.0,34.7539,34.7798,34.7367,34.7798,163273.0
2019-03-28 12:50:00,40.41,40.43,40.39,40.42,71663.0,34.7798,34.797,34.7626,34.7884,71663.0
2019-03-28 13:00:00,40.42,40.44,40.37,40.38,97529.0,34.7884,34.8056,34.7453,34.7539,97529.0
2019-03-28 13:10:00,40.38,40.42,40.37,40.38,67448.0,34.7539,34.7884,34.7453,34.7539,67448.0
2019-03-28 13:20:00,40.38,40.41,40.37,40.38,33781.0,34.7539,34.7798,34.7453,34.7539,33781.0
2019-03-28 13:30:00,40.39,40.4,40.33,40.33,77957.0,34.7626,34.7712,34.7109,34.7109,77957.0
2019-03-28 13:40:00,40.34,40.37,40.31,40.36,57509.0,34.7195,34.7453,34.6937,34.7367,57509.0
2019-03-28 13:50:00,40.35,40.39,40.35,40.38,60286.0,34.7281,34.7626,34.7281,34.7539,60286.0
2019-03-28 14:00:00,40.38,40.39,40.32,40.34,85719.0,34.7539,34.7626,34.7023,34.7195,85719.0
2019-03-28 14:10:00,40.34,40.38,40.33,40.34,60050.0,34.7195,34.7539,34.7109,34.7195,60050.0
2019-03-28 14:20:00,40.34,40.34,40.3,40.33,62417.0,34.7195,34.7195,34.6851,34.7109,62417.0
2019-03-28 14:30:00,40.33,40.34,40.3,40.32,58874.0,34.7109,34.7195,34.6851,34.7023,58874.0
2019-03-28 14:40:00,40.31,40.33,40.28,40.32,64288.0,34.6937,34.7109,34.6679,34.7023,64288.0
2019-03-28 14:50:00,40.32,40.34,40.3,40.33,160029.0,34.7023,34.7195,34.6851,34.7109,160029.0
2019-03-28 15:00:00,40.33,40.38,40.31,40.34,154885.0,34.7109,34.7539,34.6937,34.7195,154885.0
2019-03-28 15:10:00,40.34,40.41,40.34,40.39,251819.0,34.7195,34.7798,34.7195,34.7626,251819.0
2019-03-28 15:20:00,40.39,40.41,40.37,40.38,169674.0,34.7626,34.7798,34.7453,34.7539,169674.0
2019-03-28 15:30:00,40.38,40.41,40.37,40.4,187055.0,34.7539,34.7798,34.7453,34.7712,187055.0
2019-03-28 15:40:00,40.39,40.4,40.37,40.38,267047.0,34.7626,34.7712,34.7453,34.7539,267047.0
2019-03-28 15:50:00,40.38,40.4,40.33,40.33,634379.0,34.7539,34.7712,34.7109,34.7109,634379.0
2019-03-29 09:30:00,40.82,40.94,40.8,40.85,318571.0,35.1326,35.2359,35.1154,35.1585,318571.0
2019-03-29 09:40:00,40.85,40.86,40.73,40.73,192367.0,35.1585,35.1671,35.0552,35.0552,192367.0
2019-03-29 09:50:00,40.73,40.75,40.62,40.74,317721.0,35.0552,35.0724,34.9605,35.0638,317721.0
2019-03-29 10:00:00,40.75,40.81,40.7,40.8,115898.0,35.0724,35.124,35.0294,35.1154,115898.0
2019-03-29 10:10:00,40.8,40.83,40.73,40.75,104539.0,35.1154,35.1412,35.0552,35.0724,104539.0
2019-03-29 10:20:00,40.75,40.77,40.67,40.72,93594.0,35.0724,35.0896,35.0035,35.0466,93594.0
2019-03-29 10:30:00,40.72,40.76,40.69,40.74,133836.0,35.0466,35.081,35.0208,35.0638,133836.0
2019-03-29 10:40:00,40.74,40.75,40.61,40.65,97740.0,35.0638,35.0724,34.9519,34.9863,97740.0
2019-03-29 10:50:00,40.65,40.66,40.59,40.62,126331.0,34.9863,34.9949,34.9347,34.9605,126331.0
2019-03-29 11:00:00,40.63,40.77,40.63,40.76,108723.0,34.9691,35.0896,34.9691,35.081,108723.0
2019-03-29 11:10:00,40.77,40.84,40.76,40.83,109268.0,35.0896,35.1499,35.081,35.1412,109268.0
2019-03-29 11:20:00,40.83,40.88,40.81,40.88,45055.0,35.1412,35.1843,35.124,35.1843,45055.0
2019-03-29 11:30:00,40.88,40.93,40.86,40.91,107444.0,35.1843,35.2273,35.1671,35.2101,107444.0
2019-03-29 11:40:00,40.92,40.96,40.91,40.96,124482.0,35.2187,35.2531,35.2101,35.2531,124482.0
2019-03-29 11:50:00,40.96,40.97,40.9,40.9,78754.0,35.2531,35.2617,35.2015,35.2015,78754.0
2019-03-29 12:00:00,40.91,41.0,40.9,40.98,133373.0,35.2101,35.2876,35.2015,35.2703,133373.0
2019-03-29 12:10:00,40.97,41.0,40.9,40.94,224239.0,35.2617,35.2876,35.2015,35.2359,224239.0
2019-03-29 12:20:00,40.95,40.99,40.94,40.95,65316.0,35.2445,35.279,35.2359,35.2445,65316.0
2019-03-29 12:30:00,40.95,40.97,40.93,40.95,61748.0,35.2445,35.2617,35.2273,35.2445,61748.0
2019-03-29 12:40:00,40.95,40.95,40.88,40.91,65398.0,35.2445,35.2445,35.1843,35.2101,65398.0
2019-03-29 12:50:00,40.91,40.92,40.87,40.91,60887.0,35.2101,35.2187,35.1757,35.2101,60887.0
2019-03-29 13:00:00,40.92,40.95,40.91,40.94,39287.0,35.2187,35.2445,35.2101,35.2359,39287.0
2019-03-29 13:10:00,40.94,40.96,40.91,40.93,93330.0,35.2359,35.2531,35.2101,35.2273,93330.0
2019-03-29 13:20:00,40.92,40.92,40.86,40.88,49117.0,35.2187,35.2187,35.1671,35.1843,49117.0
2019-03-29 13:30:00,40.88,40.9,40.87,40.9,29738.0,35.1843,35.2015,35.1757,35.2015,29738.0
2019-03-29 13:40:00,40.9,40.97,40.89,40.95,66609.0,35.2015,35.2617,35.1929,35.2445,66609.0
2019-03-29 13:50:00,40.94,40.95,40.91,40.91,61989.0,35.2359,35.2445,35.2101,35.2101,61989.0
2019-03-29 14:00:00,40.91,40.99,40.91,40.97,42151.0,35.2101,35.279,35.2101,35.2617,42151.0
2019-03-29 14:10:00,40.97,41.03,40.97,40.97,79932.0,35.2617,35.3134,35.2617,35.2617,79932.0
2019-03-29 14:20:00,40.97,41.0,40.96,40.99,53261.0,35.2617,35.2876,35.2531,35.279,53261.0
2019-03-29 14:30:00,41.0,41.03,40.98,40.98,43570.0,35.2876,35.3134,35.2703,35.2703,43570.0
2019-03-29 14:40:00,40.98,40.99,40.94,40.98,94331.0,35.2703,35.279,35.2359,35.2703,94331.0
2019-03-29 14:50:00,40.98,41.01,40.96,40.98,55149.0,35.2703,35.2962,35.2531,35.2703,55149.0
2019-03-29 15:00:00,40.98,41.03,40.97,40.99,90259.0,35.2703,35.3134,35.2617,35.279,90259.0
2019-03-29 15:10:00,40.99,41.0,40.94,40.95,59281.0,35.279,35.2876,35.2359,35.2445,59281.0
2019-03-29 15:20:00,40.95,40.96,40.9,40.92,101269.0,35.2445,35.2531,35.2015,35.2187,101269.0
2019-03-29 15:30:00,40.92,40.97,40.9,40.96,104089.0,35.2187,35.2617,35.2015,35.2531,104089.0
2019-03-29 15:40:00,40.96,41.01,40.96,40.98,389344.0,35.2531,35.2962,35.2531,35.2703,389344.0
2019-03-29 15:50:00,40.98,41.05,40.94,40.96,760807.0,35.2703,35.3306,35.2359,35.2531,760807.0
2019-04-01 09:30:00,41.08,41.15,40.81,40.85,421191.0,35.3564,35.4167,35.124,35.1585,421191.0
2019-04-01 09:40:00,40.86,40.96,40.74,40.79,236225.0,35.1671,35.2531,35.0638,35.1068,236225.0
2019-04-01 09:50:00,40.78,40.9,40.76,40.84,189190.0,35.0982,35.2015,35.081,35.1499,189190.0
2019-04-01 10:00:00,40.85,41.01,40.84,40.93,168979.0,35.1585,35.2962,35.1499,35.2273,168979.0
2019-04-01 10:10:00,40.93,40.98,40.9,40.96,84621.0,35.2273,35.2703,35.2015,35.2531,84621.0
2019-04-01 10:20:00,40.96,41.0,40.94,40.96,83532.0,35.2531,35.2876,35.2359,35.2531,83532.0
2019-04-01 10:30:00,40.97,41.05,40.96,41.05,151423.0,35.2617,35.3306,35.2531,35.3306,151423.0
2019-04-01 10:40:00,41.05,41.1,41.02,41.07,113237.0,35.3306,35.3736,35.3048,35.3478,113237.0
2019-04-01 10:50:00,41.08,41.14,41.08,41.12,79006.0,35.3564,35.4081,35.3564,35.3908,79006.0
2019-04-01 11:00:00,41.12,41.2,41.1,41.18,111545.0,35.3908,35.4597,35.3736,35.4425,111545.0
2019-04-01 11:10:00,41.18,41.19,41.16,41.19,129085.0,35.4425,35.4511,35.4253,35.4511,129085.0
2019-04-01 11:20:00,41.19,41.19,41.12,41.14,71541.0,35.4511,35.4511,35.3908,35.4081,71541.0
2019-04-01 11:30:00,41.14,41.16,41.09,41.15,80229.0,35.4081,35.4253,35.365,35.4167,80229.0
2019-04-01 11:40:00,41.15,41.19,41.14,41.19,61303.0,35.4167,35.4511,35.4081,35.4511,61303.0
2019-04-01 11:50:00,41.19,41.19,41.12,41.13,97925.0,35.4511,35.4511,35.3908,35.3994,97925.0
2019-04-01 12:00:00,41.12,41.13,41.07,41.08,104390.0,35.3908,35.3994,35.3478,35.3564,104390.0
2019-04-01 12:10:00,41.08,41.14,41.07,41.14,59954.0,35.3564,35.4081,35.3478,35.4081,59954.0
2019-04-01 12:20:00,41.14,41.16,41.1,41.13,121436.0,35.4081,35.4253,35.3736,35.3994,121436.0
2019-04-01 12:30:00,41.13,41.19,41.13,41.19,54695.0,35.3994,35.4511,35.3994,35.4511,54695.0
2019-04-01 12:40:00,41.19,41.26,41.18,41.25,125077.0,35.4511,35.5113,35.4425,35.5027,125077.0
2019-04-01 12:50:00,41.25,41.27,41.19,41.27,86496.0,35.5027,35.5199,35.4511,35.5199,86496.0
2019-04-01 13:00:00,41.27,41.29,41.24,41.29,216620.0,35.5199,35.5372,35.4941,35.5372,216620.0
2019-04-01 13:10:00,41.3,41.3,41.21,41.22,73730.0,35.5458,35.5458,35.4683,35.4769,73730.0
2019-04-01 13:20:00,41.22,41.23,41.2,41.21,53401.0,35.4769,35.4855,35.4597,35.4683,53401.0
2019-04-01 13:30:00,41.21,41.26,41.2,41.26,55436.0,35.4683,35.5113,35.4597,35.5113,55436.0
2019-04-01 13:40:00,41.26,41.31,41.25,41.28,70518.0,35.5113,35.5544,35.5027,35.5285,70518.0
2019-04-01 13:50:00,41.27,41.32,41.27,41.32,69320.0,35.5199,35.563,35.5199,35.563,69320.0
2019-04-01 14:00:00,41.32,41.36,41.31,41.32,177309.0,35.563,35.5974,35.5544,35.563,177309.0
2019-04-01 14:10:00,41.32,41.35,41.28,41.29,91126.0,35.563,35.5888,35.5285,35.5372,91126.0
2019-04-01 14:20:00,41.28,41.32,41.28,41.3,49244.0,35.5285,35.563,35.5285,35.5458,49244.0
2019-04-01 14:30:00,41.3,41.32,41.29,41.29,42127.0,35.5458,35.563,35.5372,35.5372,42127.0
2019-04-01 14:40:00,41.3,41.32,41.29,41.3,57733.0,35.5458,35.563,35.5372,35.5458,57733.0
2019-04-01 14:50:00,41.3,41.36,41.28,41.36,65658.0,35.5458,35.5974,35.5285,35.5974,65658.0
2019-04-01 15:00:00,41.35,41.36,41.33,41.34,120295.0,35.5888,35.5974,35.5716,35.5802,120295.0
2019-04-01 15:10:00,41.33,41.36,41.32,41.36,78731.0,35.5716,35.5974,35.563,35.5974,78731.0
2019-04-01 15:20:00,41.36,41.36,41.33,41.34,93239.0,35.5974,35.5974,35.5716,35.5802,93239.0
2019-04-01 15:30:00,41.34,41.36,41.32,41.33,159694.0,35.5802,35.5974,35.563,35.5716,159694.0
2019-04-01 15:40:00,41.33,41.35,41.26,41.3,317965.0,35.5716,35.5888,35.5113,35.5458,317965.0
2019-04-01 15:50:00,41.3,41.37,41.29,41.36,436666.0,35.5458,35.606,35.5372,35.5974,436666.0
2019-04-02 09:30:00,41.18,41.28,41.11,41.25,590580.0,35.4425,35.5285,35.3822,35.5027,590580.0
2019-04-02 09:40:00,41.24,41.27,41.16,41.22,257637.0,35.4941,35.5199,35.4253,35.4769,257637.0
2019-04-02 09:50:00,41.22,41.23,41.14,41.17,195276.0,35.4769,35.4855,35.4081,35.4339,195276.0
2019-04-02 10:00:00,41.18,41.18,41.08,41.12,129632.0,35.4425,35.4425,35.3564,35.3908,129632.0
2019-04-02 10:10:00,41.11,41.21,41.08,41.19,114581.0,35.3822,35.4683,35.3564,35.4511,114581.0
2019-04-02 10:20:00,41.18,41.28,41.16,41.25,364670.0,35.4425,35.5285,35.4253,35.5027,364670.0
2019-04-02 10:30:00,41.25,41.31,41.22,41.24,216368.0,35.5027,35.5544,35.4769,35.4941,216368.0
2019-04-02 10:40:00,41.24,41.27,41.17,41.18,106505.0,35.4941,35.5199,35.4339,35.4425,106505.0
2019-04-02 10:50:00,41.18,41.28,41.17,41.18,99179.0,35.4425,35.5285,35.4339,35.4425,99179.0
2019-04-02 11:00:00,41.19,41.19,41.02,41.04,145120.0,35.4511,35.4511,35.3048,35.322,145120.0
2019-04-02 11:10:00,41.04,41.07,41.0,41.05,86961.0,35.322,35.3478,35.2876,35.3306,86961.0
2019-04-02 11:20:00,41.04,41.12,41.02,41.11,76239.0,35.322,35.3908,35.3048,35.3822,76239.0
2019-04-02 11:30:00,41.11,41.13,41.07,41.11,44814.0,35.3822,35.3994,35.3478,35.3822,44814.0
2019-04-02 11:40:00,41.11,41.16,41.1,41.14,79165.0,35.3822,35.4253,35.3736,35.4081,79165.0
2019-04-02 11:50:00,41.14,41.15,41.11,41.14,52278.0,35.4081,35.4167,35.3822,35.4081,52278.0
2019-04-02 12:00:00,41.14,41.22,41.13,41.22,138653.0,35.4081,35.4769,35.3994,35.4769,138653.0
2019-04-02 12:10:00,41.22,41.23,41.17,41.18,136935.0,35.4769,35.4855,35.4339,35.4425,136935.0
2019-04-02 12:20:00,41.19,41.19,41.12,41.15,73829.0,35.4511,35.4511,35.3908,35.4167,73829.0
2019-04-02 12:30:00,41.15,41.2,41.14,41.17,64825.0,35.4167,35.4597,35.4081,35.4339,64825.0
2019-04-02 12:40:00,41.17,41.18,41.12,41.16,37829.0,35.4339,35.4425,35.3908,35.4253,37829.0
2019-04-02 12:50:00,41.16,41.17,41.1,41.15,59696.0,35.4253,35.4339,35.3736,35.4167,59696.0
2019-04-02 13:00:00,41.15,41.22,41.14,41.22,26710.0,35.4167,35.4769,35.4081,35.4769,26710.0
2019-04-02 13:10:00,41.22,41.25,41.17,41.23,84765.0,35.4769,35.5027,35.4339,35.4855,84765.0
2019-04-02 13:20:00,41.24,41.25,41.21,41.23,31944.0,35.4941,35.5027,35.4683,35.4855,31944.0
2019-04-02 13:30:00,41.23,41.26,41.22,41.25,49641.0,35.4855,35.5113,35.4769,35.5027,49641.0
2019-04-02 13:40:00,41.25,41.3,41.24,41.25,97305.0,35.5027,35.5458,35.4941,35.5027,97305.0
2019-04-02 13:50:00,41.24,41.25,41.16,41.18,86157.0,35.4941,35.5027,35.4253,35.4425,86157.0
2019-04-02 14:00:00,41.18,41.22,41.17,41.22,24187.0,35.4425,35.4769,35.4339,35.4769,24187.0
2019-04-02 14:10:00,41.22,41.26,41.21,41.24,48192.0,35.4769,35.5113,35.4683,35.4941,48192.0
2019-04-02 14:20:00,41.25,41.26,41.23,41.26,44865.0,35.5027,35.5113,35.4855,35.5113,44865.0
2019-04-02 14:30:00,41.26,41.3,41.23,41.25,63015.0,35.5113,35.5458,35.4855,35.5027,63015.0
2019-04-02 14:40:00,41.24,41.26,41.24,41.25,38007.0,35.4941,35.5113,35.4941,35.5027,38007.0
2019-04-02 14:50:00,41.25,41.3,41.23,41.28,95437.0,35.5027,35.5458,35.4855,35.5285,95437.0
2019-04-02 15:00:00,41.28,41.3,41.27,41.27,100147.0,35.5285,35.5458,35.5199,35.5199,100147.0
2019-04-02 15:10:00,41.27,41.3,41.27,41.3,98958.0,35.5199,35.5458,35.5199,35.5458,98958.0
2019-04-02 15:20:00,41.3,41.3,41.27,41.27,58115.0,35.5458,35.5458,35.5199,35.5199,58115.0
2019-04-02 15:30:00,41.27,41.3,41.27,41.3,140693.0,35.5199,35.5458,35.5199,35.5458,140693.0
2019-04-02 15:40:00,41.3,41.34,41.29,41.34,219254.0,35.5458,35.5802,35.5372,35.5802,219254.0
2019-04-02 15:50:00,41.34,41.36,41.27,41.27,569479.0,35.5802,35.5974,35.5199,35.5199,569479.0
2019-04-03 09:30:00,41.6,41.73,41.51,41.67,686427.0,35.804,35.9159,35.7265,35.8642,686427.0
2019-04-03 09:40:00,41.66,41.71,41.66,41.69,320567.0,35.8556,35.8986,35.8556,35.8814,320567.0
2019-04-03 09:50:00,41.7,41.72,41.63,41.65,188730.0,35.89,35.9072,35.8298,35.847,188730.0
2019-04-03 10:00:00,41.65,41.65,41.58,41.64,213207.0,35.847,35.847,35.7868,35.8384,213207.0
2019-04-03 10:10:00,41.64,41.72,41.64,41.7,194707.0,35.8384,35.9072,35.8384,35.89,194707.0
2019-04-03 10:20:00,41.7,41.78,41.7,41.74,124149.0,35.89,35.9589,35.89,35.9245,124149.0
2019-04-03 10:30:00,41.74,41.8,41.72,41.77,369878.0,35.9245,35.9761,35.9072,35.9503,369878.0
2019-04-03 10:40:00,41.77,41.78,41.67,41.69,120263.0,35.9503,35.9589,35.8642,35.8814,120263.0
2019-04-03 10:50:00,41.69,41.8,41.68,41.78,84111.0,35.8814,35.9761,35.8728,35.9589,84111.0
2019-04-03 11:00:00,41.78,41.85,41.77,41.82,120498.0,35.9589,36.0191,35.9503,35.9933,120498.0
2019-04-03 11:10:00,41.82,41.9,41.81,41.9,119362.0,35.9933,36.0622,35.9847,36.0622,119362.0
2019-04-03 11:20:00,41.89,41.9,41.83,41.88,104424.0,36.0536,36.0622,36.0019,36.045,104424.0
2019-04-03 11:30:00,41.87,41.91,41.85,41.9,177739.0,36.0363,36.0708,36.0191,36.0622,177739.0
2019-04-03 11:40:00,41.9,41.91,41.85,41.88,104447.0,36.0622,36.0708,36.0191,36.045,104447.0
2019-04-03 11:50:00,41.88,41.96,41.87,41.92,160779.0,36.045,36.1138,36.0363,36.0794,160779.0
2019-04-03 12:00:00,41.92,41.95,41.9,41.94,181132.0,36.0794,36.1052,36.0622,36.0966,181132.0
2019-04-03 12:10:00,41.94,41.96,41.92,41.94,143356.0,36.0966,36.1138,36.0794,36.0966,143356.0
2019-04-03 12:20:00,41.94,41.96,41.92,41.93,118885.0,36.0966,36.1138,36.0794,36.088,118885.0
2019-04-03 12:30:00,41.93,41.94,41.9,41.91,71527.0,36.088,36.0966,36.0622,36.0708,71527.0
2019-04-03 12:40:00,41.9,41.92,41.87,41.9,76881.0,36.0622,36.0794,36.0363,36.0622,76881.0
2019-04-03 12:50:00,41.89,41.89,41.84,41.87,52331.0,36.0536,36.0536,36.0105,36.0363,52331.0
2019-04-03 13:00:00,41.87,41.89,41.85,41.86,41051.0,36.0363,36.0536,36.0191,36.0277,41051.0
2019-04-03 13:10:00,41.86,41.89,41.85,41.86,61586.0,36.0277,36.0536,36.0191,36.0277,61586.0
2019-04-03 13:20:00,41.86,41.87,41.83,41.87,88336.0,36.0277,36.0363,36.0019,36.0363,88336.0
2019-04-03 13:30:00,41.87,41.89,41.86,41.87,51310.0,36.0363,36.0536,36.0277,36.0363,51310.0
2019-04-03 13:40:00,41.87,41.87,41.8,41.87,98906.0,36.0363,36.0363,35.9761,36.0363,98906.0
2019-04-03 13:50:00,41.87,41.87,41.76,41.77,115341.0,36.0363,36.0363,35.9417,35.9503,115341.0
2019-04-03 14:00:00,41.77,41.8,41.73,41.8,74125.0,35.9503,35.9761,35.9159,35.9761,74125.0
2019-04-03 14:10:00,41.8,41.82,41.76,41.81,200122.0,35.9761,35.9933,35.9417,35.9847,200122.0
2019-04-03 14:20:00,41.82,41.88,41.81,41.86,94768.0,35.9933,36.045,35.9847,36.0277,94768.0
2019-04-03 14:30:00,41.86,41.86,41.78,41.79,76957.0,36.0277,36.0277,35.9589,35.9675,76957.0
2019-04-03 14:40:00,41.8,41.8,41.76,41.77,62462.0,35.9761,35.9761,35.9417,35.9503,62462.0
2019-04-03 14:50:00,41.77,41.8,41.75,41.78,101891.0,35.9503,35.9761,35.9331,35.9589,101891.0
2019-04-03 15:00:00,41.79,41.8,41.73,41.73,81560.0,35.9675,35.9761,35.9159,35.9159,81560.0
2019-04-03 15:10:00,41.73,41.73,41.6,41.62,126187.0,35.9159,35.9159,35.804,35.8212,126187.0
2019-04-03 15:20:00,41.61,41.74,41.58,41.73,159144.0,35.8126,35.9245,35.7868,35.9159,159144.0
2019-04-03 15:30:00,41.73,41.74,41.66,41.7,135620.0,35.9159,35.9245,35.8556,35.89,135620.0
2019-04-03 15:40:00,41.7,41.78,41.7,41.77,213109.0,35.89,35.9589,35.89,35.9503,213109.0
2019-04-03 15:50:00,41.76,41.82,41.74,41.79,519783.0,35.9417,35.9933,35.9245,35.9675,519783.0
2019-04-04 09:30:00,41.73,42.02,41.65,42.02,492700.0,35.9159,36.1654,35.847,36.1654,492700.0
2019-04-04 09:40:00,42.02,42.03,41.96,42.01,371253.0,36.1654,36.1741,36.1138,36.1568,371253.0
2019-04-04 09:50:00,42.01,42.05,41.92,41.93,220001.0,36.1568,36.1913,36.0794,36.088,220001.0
2019-04-04 10:00:00,41.92,42.02,41.88,41.98,194554.0,36.0794,36.1654,36.045,36.131,194554.0
2019-04-04 10:10:00,41.98,41.99,41.88,41.91,132769.0,36.131,36.1396,36.045,36.0708,132769.0
2019-04-04 10:20:00,41.91,41.96,41.9,41.95,210779.0,36.0708,36.1138,36.0622,36.1052,210779.0
2019-04-04 10:30:00,41.94,41.97,41.92,41.95,224635.0,36.0966,36.1224,36.0794,36.1052,224635.0
2019-04-04 10:40:00,41.95,42.02,41.92,42.02,322106.0,36.1052,36.1654,36.0794,36.1654,322106.0
2019-04-04 10:50:00,42.02,42.02,41.95,42.01,193852.0,36.1654,36.1654,36.1052,36.1568,193852.0
2019-04-04 11:00:00,42.0,42.06,41.96,42.04,169114.0,36.1482,36.1999,36.1138,36.1827,169114.0
2019-04-04 11:10:00,42.03,42.05,41.95,41.96,108932.0,36.1741,36.1913,36.1052,36.1138,108932.0
2019-04-04 11:20:00,41.95,41.98,41.93,41.98,201678.0,36.1052,36.131,36.088,36.131,201678.0
2019-04-04 11:30:00,41.98,42.05,41.96,42.05,116886.0,36.131,36.1913,36.1138,36.1913,116886.0
2019-04-04 11:40:00,42.05,42.05,42.0,42.02,115811.0,36.1913,36.1913,36.1482,36.1654,115811.0
2019-04-04 11:50:00,42.02,42.07,42.0,42.02,95818.0,36.1654,36.2085,36.1482,36.1654,95818.0
2019-04-04 12:00:00,42.02,42.08,42.01,42.04,117344.0,36.1654,36.2171,36.1568,36.1827,117344.0
2019-04-04 12:10:00,42.03,42.06,41.99,42.0,191188.0,36.1741,36.1999,36.1396,36.1482,191188.0
2019-04-04 12:20:00,42.0,42.02,41.97,41.99,182101.0,36.1482,36.1654,36.1224,36.1396,182101.0
2019-04-04 12:30:00,41.98,42.05,41.94,42.05,148832.0,36.131,36.1913,36.0966,36.1913,148832.0
2019-04-04 12:40:00,42.04,42.06,41.99,42.02,112192.0,36.1827,36.1999,36.1396,36.1654,112192.0
2019-04-04 12:50:00,42.02,42.03,41.99,42.01,89312.0,36.1654,36.1741,36.1396,36.1568,89312.0
2019-04-04 13:00:00,42.01,42.02,41.98,42.0,112312.0,36.1568,36.1654,36.131,36.1482,112312.0
2019-04-04 13:10:00,42.0,42.01,41.96,42.0,85053.0,36.1482,36.1568,36.1138,36.1482,85053.0
2019-04-04 13:20:00,42.01,42.03,41.99,42.02,124117.0,36.1568,36.1741,36.1396,36.1654,124117.0
2019-04-04 13:30:00,42.02,42.04,41.98,41.98,101538.0,36.1654,36.1827,36.131,36.131,101538.0
2019-04-04 13:40:00,41.98,42.03,41.97,42.02,97971.0,36.131,36.1741,36.1224,36.1654,97971.0
2019-04-04 13:50:00,42.02,42.06,42.01,42.05,144565.0,36.1654,36.1999,36.1568,36.1913,144565.0
2019-04-04 14:00:00,42.06,42.13,42.05,42.11,158212.0,36.1999,36.2601,36.1913,36.2429,158212.0
2019-04-04 14:10:00,42.12,42.17,42.1,42.16,178128.0,36.2515,36.2945,36.2343,36.2859,178128.0
2019-04-04 14:20:00,42.16,42.18,42.14,42.15,119061.0,36.2859,36.3032,36.2687,36.2773,119061.0
2019-04-04 14:30:00,42.14,42.16,42.11,42.14,135534.0,36.2687,36.2859,36.2429,36.2687,135534.0
2019-04-04 14:40:00,42.14,42.14,42.07,42.12,150669.0,36.2687,36.2687,36.2085,36.2515,150669.0
2019-04-04 14:50:00,42.12,42.14,42.06,42.07,121686.0,36.2515,36.2687,36.1999,36.2085,121686.0
2019-04-04 15:00:00,42.08,42.08,42.0,42.01,91541.0,36.2171,36.2171,36.1482,36.1568,91541.0
2019-04-04 15:10:00,42.01,42.04,41.99,42.04,178894.0,36.1568,36.1827,36.1396,36.1827,178894.0
2019-04-04 15:20:00,42.04,42.04,41.99,42.02,130490.0,36.1827,36.1827,36.1396,36.1654,130490.0
2019-04-04 15:30:00,42.02,42.09,42.02,42.09,199825.0,36.1654,36.2257,36.1654,36.2257,199825.0
2019-04-04 15:40:00,42.09,42.09,42.01,42.03,248726.0,36.2257,36.2257,36.1568,36.1741,248726.0
2019-04-04 15:50:00,42.03,42.1,42.03,42.05,487508.0,36.1741,36.2343,36.1741,36.1913,487508.0
2019-04-05 09:30:00,42.34,42.34,42.19,42.25,433518.0,36.4409,36.4409,36.3118,36.3634,433518.0
2019-04-05 09:40:00,42.25,42.25,42.09,42.1,204433.0,36.3634,36.3634,36.2257,36.2343,204433.0
2019-04-05 09:50:00,42.1,42.17,42.08,42.15,106437.0,36.2343,36.2945,36.2171,36.2773,106437.0
2019-04-05 10:00:00,42.16,42.24,42.15,42.23,78659.0,36.2859,36.3548,36.2773,36.3462,78659.0
2019-04-05 10:10:00,42.23,42.24,42.16,42.16,100323.0,36.3462,36.3548,36.2859,36.2859,100323.0
2019-04-05 10:20:00,42.16,42.17,42.09,42.09,61768.0,36.2859,36.2945,36.2257,36.2257,61768.0
2019-04-05 10:30:00,42.1,42.14,42.09,42.1,65575.0,36.2343,36.2687,36.2257,36.2343,65575.0
2019-04-05 10:40:00,42.1,42.1,42.05,42.09,55273.0,36.2343,36.2343,36.1913,36.2257,55273.0
2019-04-05 10:50:00,42.09,42.14,42.08,42.13,80900.0,36.2257,36.2687,36.2171,36.2601,80900.0
2019-04-05 11:00:00,42.13,42.2,42.12,42.18,87915.0,36.2601,36.3204,36.2515,36.3032,87915.0
2019-04-05 11:10:00,42.18,42.2,42.15,42.15,66597.0,36.3032,36.3204,36.2773,36.2773,66597.0
2019-04-05 11:20:00,42.15,42.2,42.14,42.19,122819.0,36.2773,36.3204,36.2687,36.3118,122819.0
2019-04-05 11:30:00,42.19,42.19,42.15,42.17,39591.0,36.3118,36.3118,36.2773,36.2945,39591.0
2019-04-05 11:40:00,42.17,42.2,42.15,42.16,110275.0,36.2945,36.3204,36.2773,36.2859,110275.0
2019-04-05 11:50:00,42.16,42.16,42.07,42.09,101863.0,36.2859,36.2859,36.2085,36.2257,101863.0
2019-04-05 12:00:00,42.09,42.12,42.08,42.11,106771.0,36.2257,36.2515,36.2171,36.2429,106771.0
2019-04-05 12:10:00,42.12,42.19,42.11,42.15,32149.0,36.2515,36.3118,36.2429,36.2773,32149.0
2019-04-05 12:20:00,42.15,42.19,42.14,42.19,78825.0,36.2773,36.3118,36.2687,36.3118,78825.0
2019-04-05 12:30:00,42.18,42.19,42.11,42.11,41802.0,36.3032,36.3118,36.2429,36.2429,41802.0
2019-04-05 12:40:00,42.11,42.19,42.1,42.19,54548.0,36.2429,36.3118,36.2343,36.3118,54548.0
2019-04-05 12:50:00,42.19,42.2,42.13,42.16,88218.0,36.3118,36.3204,36.2601,36.2859,88218.0
2019-04-05 13:00:00,42.16,42.18,42.13,42.16,45458.0,36.2859,36.3032,36.2601,36.2859,45458.0
2019-04-05 13:10:00,42.16,42.16,42.14,42.14,50918.0,36.2859,36.2859,36.2687,36.2687,50918.0
2019-04-05 13:20:00,42.15,42.18,42.14,42.18,32335.0,36.2773,36.3032,36.2687,36.3032,32335.0
2019-04-05 13:30:00,42.18,42.19,42.17,42.18,37992.0,36.3032,36.3118,36.2945,36.3032,37992.0
2019-04-05 13:40:00,42.18,42.2,42.17,42.19,29453.0,36.3032,36.3204,36.2945,36.3118,29453.0
2019-04-05 13:50:00,42.19,42.19,42.17,42.19,44834.0,36.3118,36.3118,36.2945,36.3118,44834.0
2019-04-05 14:00:00,42.19,42.19,42.18,42.19,17344.0,36.3118,36.3118,36.3032,36.3118,17344.0
2019-04-05 14:10:00,42.19,42.19,42.18,42.19,32653.0,36.3118,36.3118,36.3032,36.3118,32653.0
2019-04-05 14:20:00,42.19,42.2,42.16,42.2,71651.0,36.3118,36.3204,36.2859,36.3204,71651.0
2019-04-05 14:30:00,42.19,42.2,42.17,42.2,51920.0,36.3118,36.3204,36.2945,36.3204,51920.0
2019-04-05 14:40:00,42.2,42.21,42.18,42.2,61466.0,36.3204,36.329,36.3032,36.3204,61466.0
2019-04-05 14:50:00,42.21,42.21,42.19,42.21,52575.0,36.329,36.329,36.3118,36.329,52575.0
2019-04-05 15:00:00,42.21,42.21,42.18,42.19,50298.0,36.329,36.329,36.3032,36.3118,50298.0
2019-04-05 15:10:00,42.19,42.21,42.17,42.2,85477.0,36.3118,36.329,36.2945,36.3204,85477.0
2019-04-05 15:20:00,42.2,42.25,42.2,42.25,103035.0,36.3204,36.3634,36.3204,36.3634,103035.0
2019-04-05 15:30:00,42.25,42.28,42.23,42.26,194058.0,36.3634,36.3892,36.3462,36.372,194058.0
2019-04-05 15:40:00,42.26,42.27,42.22,42.23,111300.0,36.372,36.3806,36.3376,36.3462,111300.0
2019-04-05 15:50:00,42.23,42.24,42.17,42.22,459487.0,36.3462,36.3548,36.2945,36.3376,459487.0
2019-04-08 09:30:00,42.24,42.29,42.15,42.21,233694.0,36.3548,36.3978,36.2773,36.329,233694.0
2019-04-08 09:40:00,42.21,42.22,42.08,42.16,182901.0,36.329,36.3376,36.2171,36.2859,182901.0
2019-04-08 09:50:00,42.16,42.19,42.09,42.18,90480.0,36.2859,36.3118,36.2257,36.3032,90480.0
2019-04-08 10:00:00,42.18,42.23,42.15,42.22,69123.0,36.3032,36.3462,36.2773,36.3376,69123.0
2019-04-08 10:10:00,42.21,42.29,42.2,42.28,179555.0,36.329,36.3978,36.3204,36.3892,179555.0
2019-04-08 10:20:00,42.28,42.3,42.24,42.26,227706.0,36.3892,36.4064,36.3548,36.372,227706.0
2019-04-08 10:30:00,42.27,42.34,42.25,42.28,352822.0,36.3806,36.4409,36.3634,36.3892,352822.0
2019-04-08 10:40:00,42.29,42.31,42.16,42.17,157147.0,36.3978,36.415,36.2859,36.2945,157147.0
2019-04-08 10:50:00,42.17,42.21,42.13,42.14,94148.0,36.2945,36.329,36.2601,36.2687,94148.0
2019-04-08 11:00:00,42.15,42.22,42.13,42.21,64018.0,36.2773,36.3376,36.2601,36.329,64018.0
2019-04-08 11:10:00,42.21,42.26,42.18,42.22,54678.0,36.329,36.372,36.3032,36.3376,54678.0
2019-04-08 11:20:00,42.22,42.25,42.2,42.24,63164.0,36.3376,36.3634,36.3204,36.3548,63164.0
2019-04-08 11:30:00,42.24,42.29,42.23,42.26,91853.0,36.3548,36.3978,36.3462,36.372,91853.0
2019-04-08 11:40:00,42.26,42.28,42.23,42.28,49743.0,36.372,36.3892,36.3462,36.3892,49743.0
2019-04-08 11:50:00,42.28,42.28,42.25,42.28,151317.0,36.3892,36.3892,36.3634,36.3892,151317.0
2019-04-08 12:00:00,42.28,42.32,42.25,42.3,97385.0,36.3892,36.4236,36.3634,36.4064,97385.0
2019-04-08 12:10:00,42.3,42.34,42.3,42.34,25218.0,36.4064,36.4409,36.4064,36.4409,25218.0
2019-04-08 12:20:00,42.34,42.36,42.32,42.34,44929.0,36.4409,36.4581,36.4236,36.4409,44929.0
2019-04-08 12:30:00,42.35,42.36,42.34,42.36,62578.0,36.4495,36.4581,36.4409,36.4581,62578.0
2019-04-08 12:40:00,42.36,42.36,42.33,42.34,46763.0,36.4581,36.4581,36.4323,36.4409,46763.0
2019-04-08 12:50:00,42.34,42.34,42.31,42.32,69858.0,36.4409,36.4409,36.415,36.4236,69858.0
2019-04-08 13:00:00,42.33,42.36,42.32,42.33,38962.0,36.4323,36.4581,36.4236,36.4323,38962.0
2019-04-08 13:10:00,42.33,42.35,42.3,42.34,57752.0,36.4323,36.4495,36.4064,36.4409,57752.0
2019-04-08 13:20:00,42.34,42.36,42.34,42.36,184574.0,36.4409,36.4581,36.4409,36.4581,184574.0
2019-04-08 13:30:00,42.35,42.43,42.35,42.41,153682.0,36.4495,36.5183,36.4495,36.5011,153682.0
2019-04-08 13:40:00,42.42,42.44,42.41,42.41,84403.0,36.5097,36.5269,36.5011,36.5011,84403.0
2019-04-08 13:50:00,42.41,42.43,42.39,42.43,65392.0,36.5011,36.5183,36.4839,36.5183,65392.0
2019-04-08 14:00:00,42.43,42.45,42.41,42.45,48795.0,36.5183,36.5355,36.5011,36.5355,48795.0
2019-04-08 14:10:00,42.45,42.47,42.4,42.41,62683.0,36.5355,36.5527,36.4925,36.5011,62683.0
2019-04-08 14:20:00,42.41,42.42,42.36,42.39,112319.0,36.5011,36.5097,36.4581,36.4839,112319.0
2019-04-08 14:30:00,42.39,42.44,42.39,42.44,24778.0,36.4839,36.5269,36.4839,36.5269,24778.0
2019-04-08 14:40:00,42.44,42.44,42.4,42.41,40082.0,36.5269,36.5269,36.4925,36.5011,40082.0
2019-04-08 14:50:00,42.41,42.43,42.39,42.4,102286.0,36.5011,36.5183,36.4839,36.4925,102286.0
2019-04-08 15:00:00,42.41,42.46,42.4,42.46,112834.0,36.5011,36.5441,36.4925,36.5441,112834.0
2019-04-08 15:10:00,42.46,42.46,42.41,42.41,107468.0,36.5441,36.5441,36.5011,36.5011,107468.0
2019-04-08 15:20:00,42.41,42.45,42.41,42.42,133546.0,36.5011,36.5355,36.5011,36.5097,133546.0
2019-04-08 15:30:00,42.41,42.47,42.4,42.44,202485.0,36.5011,36.5527,36.4925,36.5269,202485.0
2019-04-08 15:40:00,42.45,42.46,42.42,42.43,235908.0,36.5355,36.5441,36.5097,36.5183,235908.0
2019-04-08 15:50:00,42.43,42.49,42.39,42.4,568057.0,36.5183,36.57,36.4839,36.4925,568057.0
2019-04-09 09:30:00,42.24,42.28,42.12,42.18,453132.0,36.3548,36.3892,36.2515,36.3032,453132.0
2019-04-09 09:40:00,42.19,42.19,42.08,42.08,363198.0,36.3118,36.3118,36.2171,36.2171,363198.0
2019-04-09 09:50:00,42.09,42.15,42.03,42.04,199367.0,36.2257,36.2773,36.1741,36.1827,199367.0
2019-04-09 10:00:00,42.04,42.14,42.02,42.11,116424.0,36.1827,36.2687,36.1654,36.2429,116424.0
2019-04-09 10:10:00,42.11,42.14,42.09,42.12,61299.0,36.2429,36.2687,36.2257,36.2515,61299.0
2019-04-09 10:20:00,42.13,42.16,42.12,42.16,136236.0,36.2601,36.2859,36.2515,36.2859,136236.0
2019-04-09 10:30:00,42.16,42.22,42.15,42.16,173107.0,36.2859,36.3376,36.2773,36.2859,173107.0
2019-04-09 10:40:00,42.17,42.21,42.14,42.16,54631.0,36.2945,36.329,36.2687,36.2859,54631.0
2019-04-09 10:50:00,42.16,42.25,42.15,42.24,51994.0,36.2859,36.3634,36.2773,36.3548,51994.0
2019-04-09 11:00:00,42.23,42.28,42.21,42.26,60855.0,36.3462,36.3892,36.329,36.372,60855.0
2019-04-09 11:10:00,42.25,42.28,42.21,42.27,47279.0,36.3634,36.3892,36.329,36.3806,47279.0
2019-04-09 11:20:00,42.27,42.28,42.18,42.2,50009.0,36.3806,36.3892,36.3032,36.3204,50009.0
2019-04-09 11:30:00,42.2,42.22,42.17,42.21,43380.0,36.3204,36.3376,36.2945,36.329,43380.0
2019-04-09 11:40:00,42.21,42.25,42.19,42.25,31846.0,36.329,36.3634,36.3118,36.3634,31846.0
2019-04-09 11:50:00,42.25,42.25,42.2,42.2,49099.0,36.3634,36.3634,36.3204,36.3204,49099.0
2019-04-09 12:00:00,42.21,42.25,42.19,42.25,41745.0,36.329,36.3634,36.3118,36.3634,41745.0
2019-04-09 12:10:00,42.25,42.3,42.24,42.3,132440.0,36.3634,36.4064,36.3548,36.4064,132440.0
2019-04-09 12:20:00,42.3,42.3,42.24,42.26,38347.0,36.4064,36.4064,36.3548,36.372,38347.0
2019-04-09 12:30:00,42.26,42.28,42.25,42.27,21506.0,36.372,36.3892,36.3634,36.3806,21506.0
2019-04-09 12:40:00,42.27,42.3,42.26,42.29,23697.0,36.3806,36.4064,36.372,36.3978,23697.0
2019-04-09 12:50:00,42.28,42.3,42.26,42.27,58312.0,36.3892,36.4064,36.372,36.3806,58312.0
2019-04-09 13:00:00,42.26,42.27,42.24,42.26,46096.0,36.372,36.3806,36.3548,36.372,46096.0
2019-04-09 13:10:00,42.26,42.27,42.23,42.25,32146.0,36.372,36.3806,36.3462,36.3634,32146.0
2019-04-09 13:20:00,42.24,42.25,42.21,42.21,42189.0,36.3548,36.3634,36.329,36.329,42189.0
2019-04-09 13:30:00,42.22,42.22,42.17,42.18,93986.0,36.3376,36.3376,36.2945,36.3032,93986.0
2019-04-09 13:40:00,42.19,42.2,42.17,42.19,33548.0,36.3118,36.3204,36.2945,36.3118,33548.0
2019-04-09 13:50:00,42.19,42.2,42.16,42.2,35805.0,36.3118,36.3204,36.2859,36.3204,35805.0
2019-04-09 14:00:00,42.2,42.2,42.18,42.2,107891.0,36.3204,36.3204,36.3032,36.3204,107891.0
2019-04-09 14:10:00,42.2,42.22,42.19,42.2,147882.0,36.3204,36.3376,36.3118,36.3204,147882.0
2019-04-09 14:20:00,42.2,42.2,42.14,42.14,126883.0,36.3204,36.3204,36.2687,36.2687,126883.0
2019-04-09 14:30:00,42.14,42.15,42.13,42.15,46796.0,36.2687,36.2773,36.2601,36.2773,46796.0
2019-04-09 14:40:00,42.15,42.15,42.13,42.15,62631.0,36.2773,36.2773,36.2601,36.2773,62631.0
2019-04-09 14:50:00,42.15,42.15,42.1,42.12,63470.0,36.2773,36.2773,36.2343,36.2515,63470.0
2019-04-09 15:00:00,42.12,42.15,42.11,42.11,83232.0,36.2515,36.2773,36.2429,36.2429,83232.0
2019-04-09 15:10:00,42.12,42.13,42.11,42.12,40716.0,36.2515,36.2601,36.2429,36.2515,40716.0
2019-04-09 15:20:00,42.12,42.13,42.08,42.11,112577.0,36.2515,36.2601,36.2171,36.2429,112577.0
2019-04-09 15:30:00,42.12,42.21,42.11,42.2,142483.0,36.2515,36.329,36.2429,36.3204,142483.0
2019-04-09 15:40:00,42.2,42.21,42.18,42.21,162020.0,36.3204,36.329,36.3032,36.329,162020.0
2019-04-09 15:50:00,42.21,42.21,42.13,42.21,542634.0,36.329,36.329,36.2601,36.329,542634.0
2019-04-10 09:30:00,42.26,42.34,42.18,42.23,181619.0,36.372,36.4409,36.3032,36.3462,181619.0
2019-04-10 09:40:00,42.23,42.26,42.19,42.24,86396.0,36.3462,36.372,36.3118,36.3548,86396.0
2019-04-10 09:50:00,42.24,42.4,42.24,42.39,117636.0,36.3548,36.4925,36.3548,36.4839,117636.0
2019-04-10 10:00:00,42.39,42.39,42.32,42.37,116875.0,36.4839,36.4839,36.4236,36.4667,116875.0
2019-04-10 10:10:00,42.37,42.38,42.3,42.31,69455.0,36.4667,36.4753,36.4064,36.415,69455.0
2019-04-10 10:20:00,42.32,42.33,42.27,42.3,87671.0,36.4236,36.4323,36.3806,36.4064,87671.0
2019-04-10 10:30:00,42.3,42.33,42.29,42.31,73354.0,36.4064,36.4323,36.3978,36.415,73354.0
2019-04-10 10:40:00,42.31,42.4,42.3,42.4,70779.0,36.415,36.4925,36.4064,36.4925,70779.0
2019-04-10 10:50:00,42.4,42.45,42.39,42.44,80101.0,36.4925,36.5355,36.4839,36.5269,80101.0
2019-04-10 11:00:00,42.45,42.49,42.45,42.47,62449.0,36.5355,36.57,36.5355,36.5527,62449.0
2019-04-10 11:10:00,42.48,42.49,42.44,42.47,60300.0,36.5614,36.57,36.5269,36.5527,60300.0
2019-04-10 11:20:00,42.47,42.48,42.43,42.46,61230.0,36.5527,36.5614,36.5183,36.5441,61230.0
2019-04-10 11:30:00,42.47,42.5,42.45,42.47,71613.0,36.5527,36.5786,36.5355,36.5527,71613.0
2019-04-10 11:40:00,42.48,42.48,42.43,42.45,39460.0,36.5614,36.5614,36.5183,36.5355,39460.0
2019-04-10 11:50:00,42.46,42.46,42.41,42.41,35980.0,36.5441,36.5441,36.5011,36.5011,35980.0
2019-04-10 12:00:00,42.41,42.43,42.38,42.4,48020.0,36.5011,36.5183,36.4753,36.4925,48020.0
2019-04-10 12:10:00,42.4,42.41,42.38,42.39,29635.0,36.4925,36.5011,36.4753,36.4839,29635.0
2019-04-10 12:20:00,42.39,42.4,42.35,42.39,38240.0,36.4839,36.4925,36.4495,36.4839,38240.0
2019-04-10 12:30:00,42.39,42.4,42.37,42.37,33757.0,36.4839,36.4925,36.4667,36.4667,33757.0
2019-04-10 12:40:00,42.37,42.37,42.31,42.34,42535.0,36.4667,36.4667,36.415,36.4409,42535.0
2019-04-10 12:50:00,42.33,42.35,42.32,42.33,37707.0,36.4323,36.4495,36.4236,36.4323,37707.0
2019-04-10 13:00:00,42.32,42.33,42.28,42.3,61786.0,36.4236,36.4323,36.3892,36.4064,61786.0
2019-04-10 13:10:00,42.31,42.33,42.27,42.33,24220.0,36.415,36.4323,36.3806,36.4323,24220.0
2019-04-10 13:20:00,42.33,42.33,42.3,42.3,27708.0,36.4323,36.4323,36.4064,36.4064,27708.0
2019-04-10 13:30:00,42.3,42.33,42.3,42.32,31330.0,36.4064,36.4323,36.4064,36.4236,31330.0
2019-04-10 13:40:00,42.32,42.33,42.29,42.33,52064.0,36.4236,36.4323,36.3978,36.4323,52064.0
2019-04-10 13:50:00,42.33,42.34,42.29,42.3,50463.0,36.4323,36.4409,36.3978,36.4064,50463.0
2019-04-10 14:00:00,42.3,42.34,42.25,42.26,36962.0,36.4064,36.4409,36.3634,36.372,36962.0
2019-04-10 14:10:00,42.25,42.27,42.21,42.27,36453.0,36.3634,36.3806,36.329,36.3806,36453.0
2019-04-10 14:20:00,42.27,42.28,42.21,42.23,52463.0,36.3806,36.3892,36.329,36.3462,52463.0
2019-04-10 14:30:00,42.23,42.25,42.22,42.23,34172.0,36.3462,36.3634,36.3376,36.3462,34172.0
2019-04-10 14:40:00,42.24,42.27,42.24,42.24,37627.0,36.3548,36.3806,36.3548,36.3548,37627.0
2019-04-10 14:50:00,42.25,42.35,42.25,42.33,72697.0,36.3634,36.4495,36.3634,36.4323,72697.0
2019-04-10 15:00:00,42.33,42.41,42.32,42.41,89655.0,36.4323,36.5011,36.4236,36.5011,89655.0
2019-04-10 15:10:00,42.42,42.44,42.39,42.43,104252.0,36.5097,36.5269,36.4839,36.5183,104252.0
2019-04-10 15:20:00,42.42,42.44,42.4,42.41,87313.0,36.5097,36.5269,36.4925,36.5011,87313.0
2019-04-10 15:30:00,42.41,42.44,42.38,42.38,108613.0,36.5011,36.5269,36.4753,36.4753,108613.0
2019-04-10 15:40:00,42.39,42.39,42.35,42.37,114936.0,36.4839,36.4839,36.4495,36.4667,114936.0
2019-04-10 15:50:00,42.36,42.41,42.34,42.38,360687.0,36.4581,36.5011,36.4409,36.4753,360687.0
2019-04-11 09:30:00,42.09,42.2,42.05,42.06,478903.0,36.2257,36.3204,36.1913,36.1999,478903.0
2019-04-11 09:40:00,42.06,42.09,42.04,42.05,246875.0,36.1999,36.2257,36.1827,36.1913,246875.0
2019-04-11 09:50:00,42.05,42.09,42.0,42.02,182387.0,36.1913,36.2257,36.1482,36.1654,182387.0
2019-04-11 10:00:00,42.02,42.07,41.98,42.03,258750.0,36.1654,36.2085,36.131,36.1741,258750.0
2019-04-11 10:10:00,42.04,42.08,42.0,42.04,87126.0,36.1827,36.2171,36.1482,36.1827,87126.0
2019-04-11 10:20:00,42.03,42.04,41.99,42.0,102189.0,36.1741,36.1827,36.1396,36.1482,102189.0
2019-04-11 10:30:00,42.01,42.03,41.99,42.02,87091.0,36.1568,36.1741,36.1396,36.1654,87091.0
2019-04-11 10:40:00,42.02,42.02,41.99,42.02,183927.0,36.1654,36.1654,36.1396,36.1654,183927.0
2019-04-11 10:50:00,42.02,42.05,42.01,42.05,124217.0,36.1654,36.1913,36.1568,36.1913,124217.0
2019-04-11 11:00:00,42.04,42.07,42.0,42.06,108860.0,36.1827,36.2085,36.1482,36.1999,108860.0
2019-04-11 11:10:00,42.06,42.07,42.0,42.01,122585.0,36.1999,36.2085,36.1482,36.1568,122585.0
2019-04-11 11:20:00,42.01,42.07,42.01,42.05,245414.0,36.1568,36.2085,36.1568,36.1913,245414.0
2019-04-11 11:30:00,42.05,42.06,42.02,42.02,55759.0,36.1913,36.1999,36.1654,36.1654,55759.0
2019-04-11 11:40:00,42.02,42.02,41.94,41.97,133714.0,36.1654,36.1654,36.0966,36.1224,133714.0
2019-04-11 11:50:00,41.97,41.99,41.96,41.98,63221.0,36.1224,36.1396,36.1138,36.131,63221.0
2019-04-11 12:00:00,41.99,41.99,41.97,41.98,63081.0,36.1396,36.1396,36.1224,36.131,63081.0
2019-04-11 12:10:00,41.99,41.99,41.95,41.96,175238.0,36.1396,36.1396,36.1052,36.1138,175238.0
2019-04-11 12:20:00,41.96,42.0,41.94,42.0,167209.0,36.1138,36.1482,36.0966,36.1482,167209.0
2019-04-11 12:30:00,42.01,42.02,42.0,42.01,84285.0,36.1568,36.1654,36.1482,36.1568,84285.0
2019-04-11 12:40:00,42.0,42.03,42.0,42.01,29603.0,36.1482,36.1741,36.1482,36.1568,29603.0
2019-04-11 12:50:00,42.01,42.06,42.0,42.05,115511.0,36.1568,36.1999,36.1482,36.1913,115511.0
2019-04-11 13:00:00,42.05,42.06,42.03,42.04,44973.0,36.1913,36.1999,36.1741,36.1827,44973.0
2019-04-11 13:10:00,42.04,42.05,42.01,42.02,36202.0,36.1827,36.1913,36.1568,36.1654,36202.0
2019-04-11 13:20:00,42.02,42.03,42.0,42.02,108902.0,36.1654,36.1741,36.1482,36.1654,108902.0
2019-04-11 13:30:00,42.02,42.03,42.0,42.0,39376.0,36.1654,36.1741,36.1482,36.1482,39376.0
2019-04-11 13:40:00,42.01,42.01,41.98,41.99,93961.0,36.1568,36.1568,36.131,36.1396,93961.0
2019-04-11 13:50:00,41.99,42.0,41.98,41.98,27988.0,36.1396,36.1482,36.131,36.131,27988.0
2019-04-11 14:00:00,41.99,42.0,41.98,41.98,65199.0,36.1396,36.1482,36.131,36.131,65199.0
2019-04-11 14:10:00,41.98,42.0,41.97,41.98,68858.0,36.131,36.1482,36.1224,36.131,68858.0
2019-04-11 14:20:00,41.98,42.0,41.98,41.99,56498.0,36.131,36.1482,36.131,36.1396,56498.0
2019-04-11 14:30:00,41.99,42.01,41.98,41.99,81769.0,36.1396,36.1568,36.131,36.1396,81769.0
2019-04-11 14:40:00,41.98,42.01,41.98,42.01,29950.0,36.131,36.1568,36.131,36.1568,29950.0
2019-04-11 14:50:00,42.01,42.02,41.99,42.01,74579.0,36.1568,36.1654,36.1396,36.1568,74579.0
2019-04-11 15:00:00,42.01,42.03,42.0,42.02,38388.0,36.1568,36.1741,36.1482,36.1654,38388.0
2019-04-11 15:10:00,42.03,42.05,42.02,42.04,38723.0,36.1741,36.1913,36.1654,36.1827,38723.0
2019-04-11 15:20:00,42.05,42.05,42.0,42.01,74071.0,36.1913,36.1913,36.1482,36.1568,74071.0
2019-04-11 15:30:00,42.0,42.03,42.0,42.03,42141.0,36.1482,36.1741,36.1482,36.1741,42141.0
2019-04-11 15:40:00,42.03,42.03,42.01,42.02,61115.0,36.1741,36.1741,36.1568,36.1654,61115.0
2019-04-11 15:50:00,42.02,42.11,42.01,42.1,336031.0,36.1654,36.2429,36.1568,36.2343,336031.0
2019-04-12 09:30:00,42.47,42.47,42.29,42.44,397167.0,36.5527,36.5527,36.3978,36.5269,397167.0
2019-04-12 09:40:00,42.44,42.48,42.32,42.33,185946.0,36.5269,36.5614,36.4236,36.4323,185946.0
2019-04-12 09:50:00,42.33,42.41,42.32,42.38,171098.0,36.4323,36.5011,36.4236,36.4753,171098.0
2019-04-12 10:00:00,42.38,42.38,42.28,42.3,203965.0,36.4753,36.4753,36.3892,36.4064,203965.0
2019-04-12 10:10:00,42.31,42.38,42.3,42.37,92438.0,36.415,36.4753,36.4064,36.4667,92438.0
2019-04-12 10:20:00,42.38,42.44,42.37,42.43,158514.0,36.4753,36.5269,36.4667,36.5183,158514.0
2019-04-12 10:30:00,42.43,42.44,42.36,42.38,198839.0,36.5183,36.5269,36.4581,36.4753,198839.0
2019-04-12 10:40:00,42.38,42.39,42.33,42.35,179872.0,36.4753,36.4839,36.4323,36.4495,179872.0
2019-04-12 10:50:00,42.34,42.39,42.33,42.37,178855.0,36.4409,36.4839,36.4323,36.4667,178855.0
2019-04-12 11:00:00,42.36,42.37,42.33,42.35,259727.0,36.4581,36.4667,36.4323,36.4495,259727.0
2019-04-12 11:10:00,42.36,42.39,42.35,42.37,92988.0,36.4581,36.4839,36.4495,36.4667,92988.0
2019-04-12 11:20:00,42.37,42.43,42.36,42.4,209961.0,36.4667,36.5183,36.4581,36.4925,209961.0
2019-04-12 11:30:00,42.39,42.47,42.39,42.43,121413.0,36.4839,36.5527,36.4839,36.5183,121413.0
2019-04-12 11:40:00,42.44,42.45,42.41,42.44,39887.0,36.5269,36.5355,36.5011,36.5269,39887.0
2019-04-12 11:50:00,42.44,42.46,42.42,42.42,76697.0,36.5269,36.5441,36.5097,36.5097,76697.0
2019-04-12 12:00:00,42.43,42.45,42.41,42.45,53125.0,36.5183,36.5355,36.5011,36.5355,53125.0
2019-04-12 12:10:00,42.45,42.53,42.43,42.51,184932.0,36.5355,36.6044,36.5183,36.5872,184932.0
2019-04-12 12:20:00,42.51,42.53,42.48,42.53,124504.0,36.5872,36.6044,36.5614,36.6044,124504.0
2019-04-12 12:30:00,42.53,42.57,42.52,42.57,158529.0,36.6044,36.6388,36.5958,36.6388,158529.0
2019-04-12 12:40:00,42.56,42.59,42.55,42.59,116455.0,36.6302,36.656,36.6216,36.656,116455.0
2019-04-12 12:50:00,42.59,42.63,42.58,42.6,94189.0,36.656,36.6905,36.6474,36.6646,94189.0
2019-04-12 13:00:00,42.6,42.65,42.6,42.63,79799.0,36.6646,36.7077,36.6646,36.6905,79799.0
2019-04-12 13:10:00,42.63,42.64,42.57,42.59,73579.0,36.6905,36.6991,36.6388,36.656,73579.0
2019-04-12 13:20:00,42.58,42.59,42.57,42.58,48713.0,36.6474,36.656,36.6388,36.6474,48713.0
2019-04-12 13:30:00,42.58,42.58,42.56,42.58,66786.0,36.6474,36.6474,36.6302,36.6474,66786.0
2019-04-12 13:40:00,42.57,42.58,42.55,42.56,54272.0,36.6388,36.6474,36.6216,36.6302,54272.0
2019-04-12 13:50:00,42.55,42.56,42.51,42.52,61964.0,36.6216,36.6302,36.5872,36.5958,61964.0
2019-04-12 14:00:00,42.52,42.53,42.5,42.52,102207.0,36.5958,36.6044,36.5786,36.5958,102207.0
2019-04-12 14:10:00,42.52,42.56,42.51,42.54,44510.0,36.5958,36.6302,36.5872,36.613,44510.0
2019-04-12 14:20:00,42.53,42.54,42.49,42.49,51871.0,36.6044,36.613,36.57,36.57,51871.0
2019-04-12 14:30:00,42.49,42.57,42.49,42.57,66583.0,36.57,36.6388,36.57,36.6388,66583.0
2019-04-12 14:40:00,42.57,42.6,42.57,42.58,67545.0,36.6388,36.6646,36.6388,36.6474,67545.0
2019-04-12 14:50:00,42.57,42.59,42.56,42.57,71288.0,36.6388,36.656,36.6302,36.6388,71288.0
2019-04-12 15:00:00,42.57,42.57,42.54,42.56,61571.0,36.6388,36.6388,36.613,36.6302,61571.0
2019-04-12 15:10:00,42.55,42.58,42.54,42.57,98631.0,36.6216,36.6474,36.613,36.6388,98631.0
2019-04-12 15:20:00,42.57,42.6,42.56,42.6,84325.0,36.6388,36.6646,36.6302,36.6646,84325.0
2019-04-12 15:30:00,42.59,42.61,42.56,42.59,185642.0,36.656,36.6732,36.6302,36.656,185642.0
2019-04-12 15:40:00,42.59,42.6,42.57,42.59,119644.0,36.656,36.6646,36.6388,36.656,119644.0
2019-04-12 15:50:00,42.58,42.61,42.56,42.58,452884.0,36.6474,36.6732,36.6302,36.6474,452884.0
2019-04-15 09:30:00,42.58,42.77,42.58,42.7,393561.0,36.6474,36.8109,36.6474,36.7507,393561.0
2019-04-15 09:40:00,42.7,42.72,42.65,42.69,237959.0,36.7507,36.7679,36.7077,36.7421,237959.0
2019-04-15 09:50:00,42.69,42.74,42.65,42.74,111982.0,36.7421,36.7851,36.7077,36.7851,111982.0
2019-04-15 10:00:00,42.74,42.74,42.68,42.71,139970.0,36.7851,36.7851,36.7335,36.7593,139970.0
2019-04-15 10:10:00,42.71,42.71,42.61,42.64,169789.0,36.7593,36.7593,36.6732,36.6991,169789.0
2019-04-15 10:20:00,42.64,42.64,42.55,42.55,74147.0,36.6991,36.6991,36.6216,36.6216,74147.0
2019-04-15 10:30:00,42.55,42.56,42.47,42.51,260519.0,36.6216,36.6302,36.5527,36.5872,260519.0
2019-04-15 10:40:00,42.51,42.53,42.46,42.51,157566.0,36.5872,36.6044,36.5441,36.5872,157566.0
2019-04-15 10:50:00,42.51,42.52,42.48,42.52,126417.0,36.5872,36.5958,36.5614,36.5958,126417.0
2019-04-15 11:00:00,42.52,42.59,42.52,42.58,105471.0,36.5958,36.656,36.5958,36.6474,105471.0
2019-04-15 11:10:00,42.58,42.64,42.57,42.62,51769.0,36.6474,36.6991,36.6388,36.6818,51769.0
2019-04-15 11:20:00,42.61,42.64,42.58,42.63,74917.0,36.6732,36.6991,36.6474,36.6905,74917.0
2019-04-15 11:30:00,42.64,42.65,42.61,42.62,47122.0,36.6991,36.7077,36.6732,36.6818,47122.0
2019-04-15 11:40:00,42.62,42.64,42.59,42.64,76588.0,36.6818,36.6991,36.656,36.6991,76588.0
2019-04-15 11:50:00,42.64,42.64,42.6,42.61,61413.0,36.6991,36.6991,36.6646,36.6732,61413.0
2019-04-15 12:00:00,42.6,42.61,42.56,42.57,181054.0,36.6646,36.6732,36.6302,36.6388,181054.0
2019-04-15 12:10:00,42.56,42.61,42.54,42.61,56904.0,36.6302,36.6732,36.613,36.6732,56904.0
2019-04-15 12:20:00,42.61,42.65,42.6,42.64,62632.0,36.6732,36.7077,36.6646,36.6991,62632.0
2019-04-15 12:30:00,42.63,42.67,42.62,42.66,51650.0,36.6905,36.7249,36.6818,36.7163,51650.0
2019-04-15 12:40:00,42.66,42.7,42.65,42.67,49007.0,36.7163,36.7507,36.7077,36.7249,49007.0
2019-04-15 12:50:00,42.68,42.69,42.61,42.63,57629.0,36.7335,36.7421,36.6732,36.6905,57629.0
2019-04-15 13:00:00,42.63,42.7,42.62,42.7,51670.0,36.6905,36.7507,36.6818,36.7507,51670.0
2019-04-15 13:10:00,42.7,42.7,42.68,42.69,29745.0,36.7507,36.7507,36.7335,36.7421,29745.0
2019-04-15 13:20:00,42.69,42.7,42.68,42.69,46272.0,36.7421,36.7507,36.7335,36.7421,46272.0
2019-04-15 13:30:00,42.69,42.71,42.68,42.7,42469.0,36.7421,36.7593,36.7335,36.7507,42469.0
2019-04-15 13:40:00,42.7,42.72,42.69,42.71,65023.0,36.7507,36.7679,36.7421,36.7593,65023.0
2019-04-15 13:50:00,42.71,42.73,42.68,42.73,88543.0,36.7593,36.7765,36.7335,36.7765,88543.0
2019-04-15 14:00:00,42.73,42.73,42.68,42.69,99664.0,36.7765,36.7765,36.7335,36.7421,99664.0
2019-04-15 14:10:00,42.69,42.71,42.67,42.67,88729.0,36.7421,36.7593,36.7249,36.7249,88729.0
2019-04-15 14:20:00,42.66,42.67,42.63,42.66,61524.0,36.7163,36.7249,36.6905,36.7163,61524.0
2019-04-15 14:30:00,42.66,42.69,42.65,42.69,58174.0,36.7163,36.7421,36.7077,36.7421,58174.0
2019-04-15 14:40:00,42.69,42.72,42.66,42.67,133091.0,36.7421,36.7679,36.7163,36.7249,133091.0
2019-04-15 14:50:00,42.67,42.71,42.66,42.7,56493.0,36.7249,36.7593,36.7163,36.7507,56493.0
2019-04-15 15:00:00,42.7,42.71,42.67,42.7,139458.0,36.7507,36.7593,36.7249,36.7507,139458.0
2019-04-15 15:10:00,42.7,42.71,42.67,42.7,93113.0,36.7507,36.7593,36.7249,36.7507,93113.0
2019-04-15 15:20:00,42.7,42.71,42.68,42.7,57020.0,36.7507,36.7593,36.7335,36.7507,57020.0
2019-04-15 15:30:00,42.7,42.71,42.61,42.63,163233.0,36.7507,36.7593,36.6732,36.6905,163233.0
2019-04-15 15:40:00,42.63,42.64,42.6,42.64,107437.0,36.6905,36.6991,36.6646,36.6991,107437.0
2019-04-15 15:50:00,42.64,42.67,42.61,42.61,336347.0,36.6991,36.7249,36.6732,36.6732,336347.0
2019-04-16 09:30:00,42.83,42.92,42.75,42.86,563337.0,36.8626,36.9401,36.7937,36.8884,563337.0
2019-04-16 09:40:00,42.86,42.92,42.85,42.89,117536.0,36.8884,36.9401,36.8798,36.9142,117536.0
2019-04-16 09:50:00,42.88,42.95,42.86,42.92,104355.0,36.9056,36.9659,36.8884,36.9401,104355.0
2019-04-16 10:00:00,42.93,43.0,42.92,42.97,190298.0,36.9487,37.0089,36.9401,36.9831,190298.0
2019-04-16 10:10:00,42.96,43.0,42.96,43.0,99109.0,36.9745,37.0089,36.9745,37.0089,99109.0
2019-04-16 10:20:00,43.0,43.02,42.98,43.01,245201.0,37.0089,37.0261,36.9917,37.0175,245201.0
2019-04-16 10:30:00,43.0,43.02,42.95,42.98,276996.0,37.0089,37.0261,36.9659,36.9917,276996.0
2019-04-16 10:40:00,42.98,42.99,42.93,42.98,128581.0,36.9917,37.0003,36.9487,36.9917,128581.0
2019-04-16 10:50:00,42.98,43.08,42.97,43.03,273570.0,36.9917,37.0778,36.9831,37.0347,273570.0
2019-04-16 11:00:00,43.04,43.05,42.99,43.05,100201.0,37.0433,37.0519,37.0003,37.0519,100201.0
2019-04-16 11:10:00,43.05,43.05,43.02,43.02,144013.0,37.0519,37.0519,37.0261,37.0261,144013.0
2019-04-16 11:20:00,43.02,43.03,42.99,43.0,121134.0,37.0261,37.0347,37.0003,37.0089,121134.0
2019-04-16 11:30:00,42.99,42.99,42.93,42.99,77608.0,37.0003,37.0003,36.9487,37.0003,77608.0
2019-04-16 11:40:00,42.98,43.03,42.98,42.99,175824.0,36.9917,37.0347,36.9917,37.0003,175824.0
2019-04-16 11:50:00,42.99,43.02,42.98,43.0,56049.0,37.0003,37.0261,36.9917,37.0089,56049.0
2019-04-16 12:00:00,43.0,43.0,42.95,42.97,49900.0,37.0089,37.0089,36.9659,36.9831,49900.0
2019-04-16 12:10:00,42.97,42.99,42.93,42.95,118508.0,36.9831,37.0003,36.9487,36.9659,118508.0
2019-04-16 12:20:00,42.95,42.95,42.91,42.94,103932.0,36.9659,36.9659,36.9314,36.9573,103932.0
2019-04-16 12:30:00,42.94,42.94,42.9,42.93,45666.0,36.9573,36.9573,36.9228,36.9487,45666.0
2019-04-16 12:40:00,42.93,42.94,42.88,42.89,47912.0,36.9487,36.9573,36.9056,36.9142,47912.0
2019-04-16 12:50:00,42.9,42.93,42.88,42.91,54572.0,36.9228,36.9487,36.9056,36.9314,54572.0
2019-04-16 13:00:00,42.91,42.93,42.9,42.91,48279.0,36.9314,36.9487,36.9228,36.9314,48279.0
2019-04-16 13:10:00,42.91,42.96,42.89,42.95,50759.0,36.9314,36.9745,36.9142,36.9659,50759.0
2019-04-16 13:20:00,42.94,42.96,42.9,42.91,105889.0,36.9573,36.9745,36.9228,36.9314,105889.0
2019-04-16 13:30:00,42.92,42.94,42.9,42.92,66542.0,36.9401,36.9573,36.9228,36.9401,66542.0
2019-04-16 13:40:00,42.91,42.96,42.89,42.96,62329.0,36.9314,36.9745,36.9142,36.9745,62329.0
2019-04-16 13:50:00,42.96,42.96,42.85,42.9,86308.0,36.9745,36.9745,36.8798,36.9228,86308.0
2019-04-16 14:00:00,42.9,42.9,42.87,42.9,41467.0,36.9228,36.9228,36.897,36.9228,41467.0
2019-04-16 14:10:00,42.9,42.9,42.87,42.9,55098.0,36.9228,36.9228,36.897,36.9228,55098.0
2019-04-16 14:20:00,42.9,42.91,42.86,42.88,56211.0,36.9228,36.9314,36.8884,36.9056,56211.0
2019-04-16 14:30:00,42.88,42.9,42.87,42.9,39614.0,36.9056,36.9228,36.897,36.9228,39614.0
2019-04-16 14:40:00,42.9,42.91,42.89,42.9,58273.0,36.9228,36.9314,36.9142,36.9228,58273.0
2019-04-16 14:50:00,42.9,42.95,42.88,42.93,243482.0,36.9228,36.9659,36.9056,36.9487,243482.0
2019-04-16 15:00:00,42.92,42.93,42.85,42.88,298437.0,36.9401,36.9487,36.8798,36.9056,298437.0
2019-04-16 15:10:00,42.88,42.95,42.85,42.95,200440.0,36.9056,36.9659,36.8798,36.9659,200440.0
2019-04-16 15:20:00,42.95,42.98,42.94,42.97,89772.0,36.9659,36.9917,36.9573,36.9831,89772.0
2019-04-16 15:30:00,42.97,42.98,42.82,42.86,284253.0,36.9831,36.9917,36.854,36.8884,284253.0
2019-04-16 15:40:00,42.86,42.92,42.85,42.89,244426.0,36.8884,36.9401,36.8798,36.9142,244426.0
2019-04-16 15:50:00,42.89,43.02,42.87,43.0,748609.0,36.9142,37.0261,36.897,37.0089,748609.0
2019-04-17 09:30:00,43.9,44.27,43.86,44.21,1546859.0,37.7835,38.102,37.7491,38.0503,1546859.0
2019-04-17 09:40:00,44.21,44.28,43.95,44.01,857925.0,38.0503,38.1106,37.8265,37.8782,857925.0
2019-04-17 09:50:00,44.0,44.19,44.0,44.13,346354.0,37.8696,38.0331,37.8696,37.9815,346354.0
2019-04-17 10:00:00,44.13,44.18,44.09,44.1,396699.0,37.9815,38.0245,37.947,37.9556,396699.0
2019-04-17 10:10:00,44.1,44.14,44.07,44.1,257738.0,37.9556,37.9901,37.9298,37.9556,257738.0
2019-04-17 10:20:00,44.1,44.16,44.07,44.07,225265.0,37.9556,38.0073,37.9298,37.9298,225265.0
2019-04-17 10:30:00,44.07,44.23,44.02,44.22,365531.0,37.9298,38.0675,37.8868,38.0589,365531.0
2019-04-17 10:40:00,44.22,44.3,44.21,44.27,380307.0,38.0589,38.1278,38.0503,38.102,380307.0
2019-04-17 10:50:00,44.27,44.28,44.19,44.22,294218.0,38.102,38.1106,38.0331,38.0589,294218.0
2019-04-17 11:00:00,44.22,44.28,44.19,44.26,254403.0,38.0589,38.1106,38.0331,38.0934,254403.0
2019-04-17 11:10:00,44.26,44.26,44.21,44.26,346981.0,38.0934,38.0934,38.0503,38.0934,346981.0
2019-04-17 11:20:00,44.26,44.27,44.18,44.21,271431.0,38.0934,38.102,38.0245,38.0503,271431.0
2019-04-17 11:30:00,44.2,44.26,44.18,44.25,381002.0,38.0417,38.0934,38.0245,38.0847,381002.0
2019-04-17 11:40:00,44.25,44.29,44.22,44.28,177659.0,38.0847,38.1192,38.0589,38.1106,177659.0
2019-04-17 11:50:00,44.27,44.29,44.22,44.27,244186.0,38.102,38.1192,38.0589,38.102,244186.0
2019-04-17 12:00:00,44.27,44.3,44.22,44.23,236773.0,38.102,38.1278,38.0589,38.0675,236773.0
2019-04-17 12:10:00,44.23,44.31,44.22,44.28,191014.0,38.0675,38.1364,38.0589,38.1106,191014.0
2019-04-17 12:20:00,44.29,44.35,44.26,44.33,132872.0,38.1192,38.1708,38.0934,38.1536,132872.0
2019-04-17 12:30:00,44.32,44.34,44.29,44.3,127850.0,38.145,38.1622,38.1192,38.1278,127850.0
2019-04-17 12:40:00,44.3,44.31,44.2,44.21,118611.0,38.1278,38.1364,38.0417,38.0503,118611.0
2019-04-17 12:50:00,44.21,44.31,44.2,44.3,167645.0,38.0503,38.1364,38.0417,38.1278,167645.0
2019-04-17 13:00:00,44.29,44.32,44.27,44.3,171224.0,38.1192,38.145,38.102,38.1278,171224.0
2019-04-17 13:10:00,44.3,44.37,44.3,44.36,234250.0,38.1278,38.188,38.1278,38.1794,234250.0
2019-04-17 13:20:00,44.36,44.36,44.26,44.28,116085.0,38.1794,38.1794,38.0934,38.1106,116085.0
2019-04-17 13:30:00,44.28,44.33,44.27,44.28,158500.0,38.1106,38.1536,38.102,38.1106,158500.0
2019-04-17 13:40:00,44.28,44.31,44.25,44.27,186145.0,38.1106,38.1364,38.0847,38.102,186145.0
2019-04-17 13:50:00,44.28,44.36,44.28,44.34,190015.0,38.1106,38.1794,38.1106,38.1622,190015.0
2019-04-17 14:00:00,44.34,44.37,44.31,44.31,80580.0,38.1622,38.188,38.1364,38.1364,80580.0
2019-04-17 14:10:00,44.31,44.36,44.29,44.36,143880.0,38.1364,38.1794,38.1192,38.1794,143880.0
2019-04-17 14:20:00,44.35,44.36,44.27,44.33,350744.0,38.1708,38.1794,38.102,38.1536,350744.0
2019-04-17 14:30:00,44.33,44.34,44.29,44.29,121455.0,38.1536,38.1622,38.1192,38.1192,121455.0
2019-04-17 14:40:00,44.3,44.37,44.28,44.34,152010.0,38.1278,38.188,38.1106,38.1622,152010.0
2019-04-17 14:50:00,44.34,44.42,44.34,44.4,154184.0,38.1622,38.2311,38.1622,38.2138,154184.0
2019-04-17 15:00:00,44.39,44.46,44.38,44.41,413040.0,38.2052,38.2655,38.1966,38.2225,413040.0
2019-04-17 15:10:00,44.41,44.44,44.4,44.42,239424.0,38.2225,38.2483,38.2138,38.2311,239424.0
2019-04-17 15:20:00,44.42,44.45,44.38,44.41,509704.0,38.2311,38.2569,38.1966,38.2225,509704.0
2019-04-17 15:30:00,44.41,44.44,44.34,44.34,227794.0,38.2225,38.2483,38.1622,38.1622,227794.0
2019-04-17 15:40:00,44.34,44.46,44.34,44.36,718414.0,38.1622,38.2655,38.1622,38.1794,718414.0
2019-04-17 15:50:00,44.36,44.44,44.33,44.36,1181323.0,38.1794,38.2483,38.1536,38.1794,1181323.0
2019-04-18 09:30:00,44.06,44.65,44.0,44.46,778695.0,37.9212,38.429,37.8696,38.2655,778695.0
2019-04-18 09:40:00,44.46,44.71,44.37,44.69,578436.0,38.2655,38.4807,38.188,38.4634,578436.0
2019-04-18 09:50:00,44.68,44.8,44.68,44.74,484852.0,38.4548,38.5581,38.4548,38.5065,484852.0
2019-04-18 10:00:00,44.73,44.83,44.71,44.8,672181.0,38.4979,38.5839,38.4807,38.5581,672181.0
2019-04-18 10:10:00,44.79,44.88,44.78,44.88,513235.0,38.5495,38.627,38.5409,38.627,513235.0
2019-04-18 10:20:00,44.87,44.89,44.75,44.87,396625.0,38.6184,38.6356,38.5151,38.6184,396625.0
2019-04-18 10:30:00,44.87,44.89,44.78,44.88,228994.0,38.6184,38.6356,38.5409,38.627,228994.0
2019-04-18 10:40:00,44.88,44.95,44.84,44.94,436833.0,38.627,38.6872,38.5925,38.6786,436833.0
2019-04-18 10:50:00,44.94,45.1,44.87,45.03,409247.0,38.6786,38.8163,38.6184,38.7561,409247.0
2019-04-18 11:00:00,45.03,45.09,44.96,45.08,340240.0,38.7561,38.8077,38.6958,38.7991,340240.0
2019-04-18 11:10:00,45.08,45.22,45.04,45.16,738944.0,38.7991,38.9196,38.7647,38.868,738944.0
2019-04-18 11:20:00,45.16,45.37,45.16,45.25,659731.0,38.868,39.0487,38.868,38.9454,659731.0
2019-04-18 11:30:00,45.24,45.33,45.24,45.27,412884.0,38.9368,39.0143,38.9368,38.9626,412884.0
2019-04-18 11:40:00,45.27,45.27,45.16,45.22,309749.0,38.9626,38.9626,38.868,38.9196,309749.0
2019-04-18 11:50:00,45.21,45.25,45.17,45.25,198851.0,38.911,38.9454,38.8766,38.9454,198851.0
2019-04-18 12:00:00,45.24,45.33,45.23,45.28,194040.0,38.9368,39.0143,38.9282,38.9712,194040.0
2019-04-18 12:10:00,45.28,45.39,45.26,45.33,288476.0,38.9712,39.0659,38.954,39.0143,288476.0
2019-04-18 12:20:00,45.33,45.36,45.26,45.27,112877.0,39.0143,39.0401,38.954,38.9626,112877.0
2019-04-18 12:30:00,45.27,45.3,45.19,45.3,265763.0,38.9626,38.9885,38.8938,38.9885,265763.0
2019-04-18 12:40:00,45.3,45.35,45.24,45.3,221177.0,38.9885,39.0315,38.9368,38.9885,221177.0
2019-04-18 12:50:00,45.3,45.35,45.26,45.31,252491.0,38.9885,39.0315,38.954,38.9971,252491.0
2019-04-18 13:00:00,45.31,45.42,45.3,45.34,215222.0,38.9971,39.0917,38.9885,39.0229,215222.0
2019-04-18 13:10:00,45.34,45.45,45.31,45.45,277759.0,39.0229,39.1176,38.9971,39.1176,277759.0
2019-04-18 13:20:00,45.45,45.5,45.44,45.48,285788.0,39.1176,39.1606,39.1089,39.1434,285788.0
2019-04-18 13:30:00,45.48,45.49,45.42,45.46,291105.0,39.1434,39.152,39.0917,39.1262,291105.0
2019-04-18 13:40:00,45.47,45.54,45.46,45.51,200306.0,39.1348,39.195,39.1262,39.1692,200306.0
2019-04-18 13:50:00,45.52,45.58,45.49,45.5,171396.0,39.1778,39.2294,39.152,39.1606,171396.0
2019-04-18 14:00:00,45.49,45.62,45.48,45.61,195112.0,39.152,39.2639,39.1434,39.2553,195112.0
2019-04-18 14:10:00,45.61,45.62,45.53,45.6,218921.0,39.2553,39.2639,39.1864,39.2467,218921.0
2019-04-18 14:20:00,45.6,45.62,45.58,45.61,253507.0,39.2467,39.2639,39.2294,39.2553,253507.0
2019-04-18 14:30:00,45.61,45.64,45.58,45.59,334103.0,39.2553,39.2811,39.2294,39.238,334103.0
2019-04-18 14:40:00,45.59,45.61,45.51,45.55,397382.0,39.238,39.2553,39.1692,39.2036,397382.0
2019-04-18 14:50:00,45.55,45.56,45.34,45.43,265493.0,39.2036,39.2122,39.0229,39.1003,265493.0
2019-04-18 15:00:00,45.43,45.44,45.35,45.36,183350.0,39.1003,39.1089,39.0315,39.0401,183350.0
2019-04-18 15:10:00,45.36,45.48,45.35,45.46,265664.0,39.0401,39.1434,39.0315,39.1262,265664.0
2019-04-18 15:20:00,45.46,45.53,45.45,45.52,236875.0,39.1262,39.1864,39.1176,39.1778,236875.0
2019-04-18 15:30:00,45.51,45.57,45.43,45.55,501125.0,39.1692,39.2208,39.1003,39.2036,501125.0
2019-04-18 15:40:00,45.56,45.61,45.5,45.52,797645.0,39.2122,39.2553,39.1606,39.1778,797645.0
2019-04-18 15:50:00,45.52,45.55,45.37,45.38,1293334.0,39.1778,39.2036,39.0487,39.0573,1293334.0
2019-04-22 09:30:00,44.79,44.95,44.59,44.76,787681.0,38.5495,38.6872,38.3774,38.5237,787681.0
2019-04-22 09:40:00,44.76,44.83,44.72,44.79,439389.0,38.5237,38.5839,38.4893,38.5495,439389.0
2019-04-22 09:50:00,44.79,44.81,44.74,44.81,230113.0,38.5495,38.5667,38.5065,38.5667,230113.0
2019-04-22 10:00:00,44.81,44.92,44.77,44.84,409911.0,38.5667,38.6614,38.5323,38.5925,409911.0
2019-04-22 10:10:00,44.84,44.87,44.78,44.84,289674.0,38.5925,38.6184,38.5409,38.5925,289674.0
2019-04-22 10:20:00,44.84,44.9,44.83,44.84,224169.0,38.5925,38.6442,38.5839,38.5925,224169.0
2019-04-22 10:30:00,44.85,44.93,44.84,44.91,164287.0,38.6011,38.67,38.5925,38.6528,164287.0
2019-04-22 10:40:00,44.9,44.97,44.87,44.95,465204.0,38.6442,38.7044,38.6184,38.6872,465204.0
2019-04-22 10:50:00,44.94,45.02,44.92,45.02,511000.0,38.6786,38.7475,38.6614,38.7475,511000.0
2019-04-22 11:00:00,45.02,45.08,45.0,45.01,464399.0,38.7475,38.7991,38.7302,38.7389,464399.0
2019-04-22 11:10:00,45.01,45.11,45.01,45.11,512769.0,38.7389,38.8249,38.7389,38.8249,512769.0
2019-04-22 11:20:00,45.11,45.15,45.06,45.13,246069.0,38.8249,38.8593,38.7819,38.8421,246069.0
2019-04-22 11:30:00,45.13,45.13,45.07,45.09,100331.0,38.8421,38.8421,38.7905,38.8077,100331.0
2019-04-22 11:40:00,45.08,45.08,44.95,44.98,137309.0,38.7991,38.7991,38.6872,38.713,137309.0
2019-04-22 11:50:00,44.98,45.01,44.95,44.99,82066.0,38.713,38.7389,38.6872,38.7216,82066.0
2019-04-22 12:00:00,44.99,45.02,44.98,45.02,96571.0,38.7216,38.7475,38.713,38.7475,96571.0
2019-04-22 12:10:00,45.02,45.04,44.99,44.99,105645.0,38.7475,38.7647,38.7216,38.7216,105645.0
2019-04-22 12:20:00,44.99,45.01,44.95,45.01,167637.0,38.7216,38.7389,38.6872,38.7389,167637.0
2019-04-22 12:30:00,45.01,45.06,44.97,44.97,101788.0,38.7389,38.7819,38.7044,38.7044,101788.0
2019-04-22 12:40:00,44.97,45.01,44.97,45.0,74378.0,38.7044,38.7389,38.7044,38.7302,74378.0
2019-04-22 12:50:00,45.0,45.03,44.99,45.01,130694.0,38.7302,38.7561,38.7216,38.7389,130694.0
2019-04-22 13:00:00,45.01,45.05,44.98,45.0,114169.0,38.7389,38.7733,38.713,38.7302,114169.0
2019-04-22 13:10:00,45.0,45.03,44.97,45.03,101647.0,38.7302,38.7561,38.7044,38.7561,101647.0
2019-04-22 13:20:00,45.02,45.07,45.02,45.06,123046.0,38.7475,38.7905,38.7475,38.7819,123046.0
2019-04-22 13:30:00,45.07,45.09,45.05,45.09,103745.0,38.7905,38.8077,38.7733,38.8077,103745.0
2019-04-22 13:40:00,45.09,45.15,45.08,45.12,202469.0,38.8077,38.8593,38.7991,38.8335,202469.0
2019-04-22 13:50:00,45.12,45.16,45.11,45.16,109115.0,38.8335,38.868,38.8249,38.868,109115.0
2019-04-22 14:00:00,45.16,45.16,45.11,45.14,223550.0,38.868,38.868,38.8249,38.8507,223550.0
2019-04-22 14:10:00,45.14,45.14,45.07,45.1,150157.0,38.8507,38.8507,38.7905,38.8163,150157.0
2019-04-22 14:20:00,45.1,45.11,45.1,45.11,90767.0,38.8163,38.8249,38.8163,38.8249,90767.0
2019-04-22 14:30:00,45.11,45.11,45.06,45.09,222104.0,38.8249,38.8249,38.7819,38.8077,222104.0
2019-04-22 14:40:00,45.09,45.13,45.09,45.11,197986.0,38.8077,38.8421,38.8077,38.8249,197986.0
2019-04-22 14:50:00,45.1,45.11,45.07,45.09,158663.0,38.8163,38.8249,38.7905,38.8077,158663.0
2019-04-22 15:00:00,45.09,45.12,45.08,45.09,212934.0,38.8077,38.8335,38.7991,38.8077,212934.0
2019-04-22 15:10:00,45.09,45.1,45.04,45.07,224327.0,38.8077,38.8163,38.7647,38.7905,224327.0
2019-04-22 15:20:00,45.06,45.08,45.05,45.05,223573.0,38.7819,38.7991,38.7733,38.7733,223573.0
2019-04-22 15:30:00,45.06,45.07,45.02,45.04,260110.0,38.7819,38.7905,38.7475,38.7647,260110.0
2019-04-22 15:40:00,45.04,45.07,45.03,45.06,362831.0,38.7647,38.7905,38.7561,38.7819,362831.0
2019-04-22 15:50:00,45.06,45.15,45.06,45.15,946398.0,38.7819,38.8593,38.7819,38.8593,946398.0
2019-04-23 09:30:00,45.15,45.3,45.06,45.18,539927.0,38.8593,38.9885,38.7819,38.8852,539927.0
2019-04-23 09:40:00,45.19,45.24,45.15,45.15,314927.0,38.8938,38.9368,38.8593,38.8593,314927.0
2019-04-23 09:50:00,45.15,45.23,45.13,45.17,264002.0,38.8593,38.9282,38.8421,38.8766,264002.0
2019-04-23 10:00:00,45.17,45.25,45.16,45.21,311573.0,38.8766,38.9454,38.868,38.911,311573.0
2019-04-23 10:10:00,45.22,45.3,45.16,45.24,473102.0,38.9196,38.9885,38.868,38.9368,473102.0
2019-04-23 10:20:00,45.25,45.4,45.23,45.39,468438.0,38.9454,39.0745,38.9282,39.0659,468438.0
2019-04-23 10:30:00,45.39,45.4,45.26,45.3,257173.0,39.0659,39.0745,38.954,38.9885,257173.0
2019-04-23 10:40:00,45.3,45.35,45.27,45.28,114860.0,38.9885,39.0315,38.9626,38.9712,114860.0
2019-04-23 10:50:00,45.28,45.36,45.24,45.34,172930.0,38.9712,39.0401,38.9368,39.0229,172930.0
2019-04-23 11:00:00,45.34,45.36,45.31,45.34,342863.0,39.0229,39.0401,38.9971,39.0229,342863.0
2019-04-23 11:10:00,45.34,45.35,45.26,45.27,217794.0,39.0229,39.0315,38.954,38.9626,217794.0
2019-04-23 11:20:00,45.26,45.35,45.26,45.3,207259.0,38.954,39.0315,38.954,38.9885,207259.0
2019-04-23 11:30:00,45.3,45.36,45.3,45.33,233006.0,38.9885,39.0401,38.9885,39.0143,233006.0
2019-04-23 11:40:00,45.34,45.34,45.3,45.31,96293.0,39.0229,39.0229,38.9885,38.9971,96293.0
2019-04-23 11:50:00,45.31,45.39,45.3,45.38,224915.0,38.9971,39.0659,38.9885,39.0573,224915.0
2019-04-23 12:00:00,45.38,45.4,45.33,45.35,176514.0,39.0573,39.0745,39.0143,39.0315,176514.0
2019-04-23 12:10:00,45.34,45.35,45.24,45.25,272089.0,39.0229,39.0315,38.9368,38.9454,272089.0
2019-04-23 12:20:00,45.24,45.32,45.21,45.25,171331.0,38.9368,39.0057,38.911,38.9454,171331.0
2019-04-23 12:30:00,45.25,45.28,45.21,45.25,262447.0,38.9454,38.9712,38.911,38.9454,262447.0
2019-04-23 12:40:00,45.24,45.3,45.24,45.27,199920.0,38.9368,38.9885,38.9368,38.9626,199920.0
2019-04-23 12:50:00,45.26,45.36,45.24,45.36,187085.0,38.954,39.0401,38.9368,39.0401,187085.0
2019-04-23 13:00:00,45.36,45.36,45.28,45.31,160151.0,39.0401,39.0401,38.9712,38.9971,160151.0
2019-04-23 13:10:00,45.3,45.32,45.26,45.3,111141.0,38.9885,39.0057,38.954,38.9885,111141.0
2019-04-23 13:20:00,45.3,45.31,45.25,45.28,121570.0,38.9885,38.9971,38.9454,38.9712,121570.0
2019-04-23 13:30:00,45.28,45.29,45.24,45.26,128532.0,38.9712,38.9798,38.9368,38.954,128532.0
2019-04-23 13:40:00,45.26,45.27,45.21,45.23,108687.0,38.954,38.9626,38.911,38.9282,108687.0
2019-04-23 13:50:00,45.23,45.29,45.2,45.28,107309.0,38.9282,38.9798,38.9024,38.9712,107309.0
2019-04-23 14:00:00,45.28,45.29,45.25,45.25,98709.0,38.9712,38.9798,38.9454,38.9454,98709.0
2019-04-23 14:10:00,45.25,45.28,45.22,45.25,152841.0,38.9454,38.9712,38.9196,38.9454,152841.0
2019-04-23 14:20:00,45.25,45.29,45.22,45.29,136067.0,38.9454,38.9798,38.9196,38.9798,136067.0
2019-04-23 14:30:00,45.28,45.33,45.27,45.27,144992.0,38.9712,39.0143,38.9626,38.9626,144992.0
2019-04-23 14:40:00,45.28,45.28,45.26,45.27,87956.0,38.9712,38.9712,38.954,38.9626,87956.0
2019-04-23 14:50:00,45.27,45.33,45.24,45.33,184303.0,38.9626,39.0143,38.9368,39.0143,184303.0
2019-04-23 15:00:00,45.32,45.37,45.31,45.37,158880.0,39.0057,39.0487,38.9971,39.0487,158880.0
2019-04-23 15:10:00,45.37,45.41,45.34,45.4,313396.0,39.0487,39.0831,39.0229,39.0745,313396.0
2019-04-23 15:20:00,45.4,45.4,45.34,45.35,111231.0,39.0745,39.0745,39.0229,39.0315,111231.0
2019-04-23 15:30:00,45.35,45.36,45.31,45.35,273968.0,39.0315,39.0401,38.9971,39.0315,273968.0
2019-04-23 15:40:00,45.35,45.36,45.31,45.33,346243.0,39.0315,39.0401,38.9971,39.0143,346243.0
2019-04-23 15:50:00,45.33,45.42,45.32,45.42,935746.0,39.0143,39.0917,39.0057,39.0917,935746.0
2019-04-24 09:30:00,45.08,45.23,45.08,45.18,725594.0,38.7991,38.9282,38.7991,38.8852,725594.0
2019-04-24 09:40:00,45.17,45.17,44.96,45.05,491179.0,38.8766,38.8766,38.6958,38.7733,491179.0
2019-04-24 09:50:00,45.05,45.07,44.94,45.02,325508.0,38.7733,38.7905,38.6786,38.7475,325508.0
2019-04-24 10:00:00,45.01,45.13,45.0,45.04,281669.0,38.7389,38.8421,38.7302,38.7647,281669.0
2019-04-24 10:10:00,45.04,45.16,45.03,45.13,623984.0,38.7647,38.868,38.7561,38.8421,623984.0
2019-04-24 10:20:00,45.13,45.3,45.08,45.3,317438.0,38.8421,38.9885,38.7991,38.9885,317438.0
2019-04-24 10:30:00,45.3,45.36,45.22,45.32,326583.0,38.9885,39.0401,38.9196,39.0057,326583.0
2019-04-24 10:40:00,45.33,45.4,45.31,45.35,307283.0,39.0143,39.0745,38.9971,39.0315,307283.0
2019-04-24 10:50:00,45.34,45.5,45.33,45.49,331591.0,39.0229,39.1606,39.0143,39.152,331591.0
2019-04-24 11:00:00,45.5,45.51,45.44,45.49,283147.0,39.1606,39.1692,39.1089,39.152,283147.0
2019-04-24 11:10:00,45.49,45.55,45.45,45.5,326245.0,39.152,39.2036,39.1176,39.1606,326245.0
2019-04-24 11:20:00,45.51,45.57,45.47,45.54,269854.0,39.1692,39.2208,39.1348,39.195,269854.0
2019-04-24 11:30:00,45.54,45.59,45.51,45.52,193841.0,39.195,39.238,39.1692,39.1778,193841.0
2019-04-24 11:40:00,45.51,45.52,45.39,45.41,133913.0,39.1692,39.1778,39.0659,39.0831,133913.0
2019-04-24 11:50:00,45.41,45.43,45.35,45.36,169351.0,39.0831,39.1003,39.0315,39.0401,169351.0
2019-04-24 12:00:00,45.36,45.37,45.27,45.29,137422.0,39.0401,39.0487,38.9626,38.9798,137422.0
2019-04-24 12:10:00,45.28,45.38,45.24,45.37,153680.0,38.9712,39.0573,38.9368,39.0487,153680.0
2019-04-24 12:20:00,45.36,45.44,45.36,45.42,157758.0,39.0401,39.1089,39.0401,39.0917,157758.0
2019-04-24 12:30:00,45.41,45.47,45.4,45.45,125566.0,39.0831,39.1348,39.0745,39.1176,125566.0
2019-04-24 12:40:00,45.44,45.47,45.43,45.47,108557.0,39.1089,39.1348,39.1003,39.1348,108557.0
2019-04-24 12:50:00,45.47,45.49,45.38,45.38,234579.0,39.1348,39.152,39.0573,39.0573,234579.0
2019-04-24 13:00:00,45.39,45.41,45.35,45.37,179072.0,39.0659,39.0831,39.0315,39.0487,179072.0
2019-04-24 13:10:00,45.37,45.39,45.33,45.34,121927.0,39.0487,39.0659,39.0143,39.0229,121927.0
2019-04-24 13:20:00,45.34,45.41,45.33,45.4,127775.0,39.0229,39.0831,39.0143,39.0745,127775.0
2019-04-24 13:30:00,45.39,45.45,45.39,45.45,87702.0,39.0659,39.1176,39.0659,39.1176,87702.0
2019-04-24 13:40:00,45.45,45.48,45.43,45.44,90451.0,39.1176,39.1434,39.1003,39.1089,90451.0
2019-04-24 13:50:00,45.44,45.44,45.37,45.38,88598.0,39.1089,39.1089,39.0487,39.0573,88598.0
2019-04-24 14:00:00,45.38,45.42,45.37,45.39,103388.0,39.0573,39.0917,39.0487,39.0659,103388.0
2019-04-24 14:10:00,45.39,45.43,45.36,45.39,104203.0,39.0659,39.1003,39.0401,39.0659,104203.0
2019-04-24 14:20:00,45.38,45.39,45.34,45.35,98359.0,39.0573,39.0659,39.0229,39.0315,98359.0
2019-04-24 14:30:00,45.36,45.39,45.33,45.39,87512.0,39.0401,39.0659,39.0143,39.0659,87512.0
2019-04-24 14:40:00,45.39,45.45,45.38,45.45,84183.0,39.0659,39.1176,39.0573,39.1176,84183.0
2019-04-24 14:50:00,45.45,45.47,45.42,45.43,93742.0,39.1176,39.1348,39.0917,39.1003,93742.0
2019-04-24 15:00:00,45.43,45.5,45.42,45.47,169042.0,39.1003,39.1606,39.0917,39.1348,169042.0
2019-04-24 15:10:00,45.46,45.49,45.43,45.46,240760.0,39.1262,39.152,39.1003,39.1262,240760.0
2019-04-24 15:20:00,45.45,45.5,45.45,45.5,302101.0,39.1176,39.1606,39.1176,39.1606,302101.0
2019-04-24 15:30:00,45.5,45.5,45.43,45.46,278426.0,39.1606,39.1606,39.1003,39.1262,278426.0
2019-04-24 15:40:00,45.45,45.47,45.39,45.43,384041.0,39.1176,39.1348,39.0659,39.1003,384041.0
2019-04-24 15:50:00,45.43,45.44,45.37,45.4,797881.0,39.1003,39.1089,39.0487,39.0745,797881.0
2019-04-25 09:30:00,44.93,45.04,44.87,44.92,596848.0,38.67,38.7647,38.6184,38.6614,596848.0
2019-04-25 09:40:00,44.92,44.98,44.85,44.96,465969.0,38.6614,38.713,38.6011,38.6958,465969.0
2019-04-25 09:50:00,44.96,44.97,44.75,44.77,339194.0,38.6958,38.7044,38.5151,38.5323,339194.0
2019-04-25 10:00:00,44.77,44.83,44.7,44.7,285336.0,38.5323,38.5839,38.472,38.472,285336.0
2019-04-25 10:10:00,44.7,44.71,44.47,44.51,665067.0,38.472,38.4807,38.2741,38.3085,665067.0
2019-04-25 10:20:00,44.52,44.56,44.43,44.53,233714.0,38.3171,38.3516,38.2397,38.3257,233714.0
2019-04-25 10:30:00,44.53,44.63,44.47,44.59,193380.0,38.3257,38.4118,38.2741,38.3774,193380.0
2019-04-25 10:40:00,44.59,44.6,44.49,44.56,177540.0,38.3774,38.386,38.2913,38.3516,177540.0
2019-04-25 10:50:00,44.57,44.57,44.5,44.53,148525.0,38.3602,38.3602,38.2999,38.3257,148525.0
2019-04-25 11:00:00,44.53,44.63,44.49,44.5,206484.0,38.3257,38.4118,38.2913,38.2999,206484.0
2019-04-25 11:10:00,44.5,44.56,44.47,44.5,223615.0,38.2999,38.3516,38.2741,38.2999,223615.0
2019-04-25 11:20:00,44.5,44.64,44.49,44.63,157632.0,38.2999,38.4204,38.2913,38.4118,157632.0
2019-04-25 11:30:00,44.63,44.7,44.6,44.7,152374.0,38.4118,38.472,38.386,38.472,152374.0
2019-04-25 11:40:00,44.7,44.75,44.68,44.71,126363.0,38.472,38.5151,38.4548,38.4807,126363.0
2019-04-25 11:50:00,44.71,44.76,44.6,44.6,237477.0,38.4807,38.5237,38.386,38.386,237477.0
2019-04-25 12:00:00,44.61,44.64,44.56,44.57,153396.0,38.3946,38.4204,38.3516,38.3602,153396.0
2019-04-25 12:10:00,44.56,44.62,44.55,44.59,136979.0,38.3516,38.4032,38.3429,38.3774,136979.0
2019-04-25 12:20:00,44.59,44.65,44.57,44.57,195147.0,38.3774,38.429,38.3602,38.3602,195147.0
2019-04-25 12:30:00,44.58,44.65,44.57,44.63,113030.0,38.3688,38.429,38.3602,38.4118,113030.0
2019-04-25 12:40:00,44.63,44.64,44.57,44.61,122170.0,38.4118,38.4204,38.3602,38.3946,122170.0
2019-04-25 12:50:00,44.61,44.66,44.6,44.62,114280.0,38.3946,38.4376,38.386,38.4032,114280.0
2019-04-25 13:00:00,44.63,44.67,44.61,44.64,142354.0,38.4118,38.4462,38.3946,38.4204,142354.0
2019-04-25 13:10:00,44.64,44.64,44.54,44.57,136572.0,38.4204,38.4204,38.3343,38.3602,136572.0
2019-04-25 13:20:00,44.57,44.6,44.56,44.58,119786.0,38.3602,38.386,38.3516,38.3688,119786.0
2019-04-25 13:30:00,44.58,44.58,44.54,44.57,100137.0,38.3688,38.3688,38.3343,38.3602,100137.0
2019-04-25 13:40:00,44.57,44.59,44.54,44.58,131140.0,38.3602,38.3774,38.3343,38.3688,131140.0
2019-04-25 13:50:00,44.59,44.63,44.55,44.61,188923.0,38.3774,38.4118,38.3429,38.3946,188923.0
2019-04-25 14:00:00,44.61,44.66,44.6,44.65,163108.0,38.3946,38.4376,38.386,38.429,163108.0
2019-04-25 14:10:00,44.64,44.65,44.6,44.63,133093.0,38.4204,38.429,38.386,38.4118,133093.0
2019-04-25 14:20:00,44.63,44.63,44.57,44.62,119252.0,38.4118,38.4118,38.3602,38.4032,119252.0
2019-04-25 14:30:00,44.62,44.66,44.6,44.61,173444.0,38.4032,38.4376,38.386,38.3946,173444.0
2019-04-25 14:40:00,44.6,44.67,44.6,44.63,196676.0,38.386,38.4462,38.386,38.4118,196676.0
2019-04-25 14:50:00,44.63,44.66,44.57,44.59,340087.0,38.4118,38.4376,38.3602,38.3774,340087.0
2019-04-25 15:00:00,44.59,44.63,44.54,44.55,190119.0,38.3774,38.4118,38.3343,38.3429,190119.0
2019-04-25 15:10:00,44.54,44.58,44.52,44.58,144648.0,38.3343,38.3688,38.3171,38.3688,144648.0
2019-04-25 15:20:00,44.58,44.59,44.55,44.57,224282.0,38.3688,38.3774,38.3429,38.3602,224282.0
2019-04-25 15:30:00,44.57,44.6,44.51,44.59,322538.0,38.3602,38.386,38.3085,38.3774,322538.0
2019-04-25 15:40:00,44.59,44.6,44.52,44.53,334272.0,38.3774,38.386,38.3171,38.3257,334272.0
2019-04-25 15:50:00,44.53,44.57,44.47,44.48,908230.0,38.3257,38.3602,38.2741,38.2827,908230.0
2019-04-26 09:30:00,43.65,43.67,43.34,43.34,1067212.0,37.5683,37.5856,37.3015,37.3015,1067212.0
2019-04-26 09:40:00,43.34,43.58,43.32,43.57,759045.0,37.3015,37.5081,37.2843,37.4995,759045.0
2019-04-26 09:50:00,43.57,43.66,43.52,43.59,303693.0,37.4995,37.5769,37.4565,37.5167,303693.0
2019-04-26 10:00:00,43.59,43.73,43.54,43.69,560978.0,37.5167,37.6372,37.4737,37.6028,560978.0
2019-04-26 10:10:00,43.69,43.74,43.64,43.71,419067.0,37.6028,37.6458,37.5597,37.62,419067.0
2019-04-26 10:20:00,43.71,43.76,43.65,43.75,586060.0,37.62,37.663,37.5683,37.6544,586060.0
2019-04-26 10:30:00,43.76,43.82,43.7,43.77,337168.0,37.663,37.7147,37.6114,37.6716,337168.0
2019-04-26 10:40:00,43.77,43.85,43.73,43.84,285244.0,37.6716,37.7405,37.6372,37.7319,285244.0
2019-04-26 10:50:00,43.84,43.89,43.8,43.89,192421.0,37.7319,37.7749,37.6974,37.7749,192421.0
2019-04-26 11:00:00,43.89,43.92,43.82,43.87,301051.0,37.7749,37.8007,37.7147,37.7577,301051.0
2019-04-26 11:10:00,43.87,43.94,43.86,43.93,178898.0,37.7577,37.8179,37.7491,37.8093,178898.0
2019-04-26 11:20:00,43.93,44.0,43.92,43.99,341656.0,37.8093,37.8696,37.8007,37.861,341656.0
2019-04-26 11:30:00,43.99,43.99,43.92,43.93,171638.0,37.861,37.861,37.8007,37.8093,171638.0
2019-04-26 11:40:00,43.93,43.94,43.85,43.92,348817.0,37.8093,37.8179,37.7405,37.8007,348817.0
2019-04-26 11:50:00,43.91,43.92,43.84,43.85,123687.0,37.7921,37.8007,37.7319,37.7405,123687.0
2019-04-26 12:00:00,43.85,43.86,43.83,43.84,182397.0,37.7405,37.7491,37.7233,37.7319,182397.0
2019-04-26 12:10:00,43.83,43.85,43.8,43.83,237313.0,37.7233,37.7405,37.6974,37.7233,237313.0
2019-04-26 12:20:00,43.83,43.83,43.77,43.8,312170.0,37.7233,37.7233,37.6716,37.6974,312170.0
2019-04-26 12:30:00,43.8,43.82,43.76,43.77,134981.0,37.6974,37.7147,37.663,37.6716,134981.0
2019-04-26 12:40:00,43.77,43.84,43.76,43.83,185489.0,37.6716,37.7319,37.663,37.7233,185489.0
2019-04-26 12:50:00,43.82,43.84,43.81,43.82,127186.0,37.7147,37.7319,37.706,37.7147,127186.0
2019-04-26 13:00:00,43.81,43.82,43.76,43.8,132575.0,37.706,37.7147,37.663,37.6974,132575.0
2019-04-26 13:10:00,43.8,43.82,43.78,43.81,114366.0,37.6974,37.7147,37.6802,37.706,114366.0
2019-04-26 13:20:00,43.81,43.82,43.74,43.76,226368.0,37.706,37.7147,37.6458,37.663,226368.0
2019-04-26 13:30:00,43.76,43.79,43.67,43.7,366260.0,37.663,37.6888,37.5856,37.6114,366260.0
2019-04-26 13:40:00,43.7,43.7,43.62,43.68,257914.0,37.6114,37.6114,37.5425,37.5942,257914.0
2019-04-26 13:50:00,43.69,43.73,43.68,43.69,153986.0,37.6028,37.6372,37.5942,37.6028,153986.0
2019-04-26 14:00:00,43.69,43.73,43.63,43.73,331094.0,37.6028,37.6372,37.5511,37.6372,331094.0
2019-04-26 14:10:00,43.72,43.79,43.69,43.79,166693.0,37.6286,37.6888,37.6028,37.6888,166693.0
2019-04-26 14:20:00,43.79,43.79,43.72,43.74,223188.0,37.6888,37.6888,37.6286,37.6458,223188.0
2019-04-26 14:30:00,43.74,43.76,43.73,43.75,174114.0,37.6458,37.663,37.6372,37.6544,174114.0
2019-04-26 14:40:00,43.74,43.76,43.71,43.71,189872.0,37.6458,37.663,37.62,37.62,189872.0
2019-04-26 14:50:00,43.71,43.76,43.71,43.73,196620.0,37.62,37.663,37.62,37.6372,196620.0
2019-04-26 15:00:00,43.74,43.82,43.73,43.77,203455.0,37.6458,37.7147,37.6372,37.6716,203455.0
2019-04-26 15:10:00,43.77,43.82,43.77,43.8,191744.0,37.6716,37.7147,37.6716,37.6974,191744.0
2019-04-26 15:20:00,43.8,43.8,43.76,43.78,224107.0,37.6974,37.6974,37.663,37.6802,224107.0
2019-04-26 15:30:00,43.77,43.79,43.75,43.79,248576.0,37.6716,37.6888,37.6544,37.6888,248576.0
2019-04-26 15:40:00,43.79,43.83,43.76,43.8,317063.0,37.6888,37.7233,37.663,37.6974,317063.0
2019-04-26 15:50:00,43.8,43.94,43.78,43.93,851182.0,37.6974,37.8179,37.6802,37.8093,851182.0
2019-04-29 09:30:00,43.85,43.88,43.7,43.71,394827.0,37.7405,37.7663,37.6114,37.62,394827.0
2019-04-29 09:40:00,43.7,43.82,43.66,43.76,373686.0,37.6114,37.7147,37.5769,37.663,373686.0
2019-04-29 09:50:00,43.76,43.82,43.72,43.76,159836.0,37.663,37.7147,37.6286,37.663,159836.0
2019-04-29 10:00:00,43.77,43.77,43.57,43.59,346605.0,37.6716,37.6716,37.4995,37.5167,346605.0
2019-04-29 10:10:00,43.59,43.68,43.59,43.65,200740.0,37.5167,37.5942,37.5167,37.5683,200740.0
2019-04-29 10:20:00,43.66,43.72,43.63,43.65,186752.0,37.5769,37.6286,37.5511,37.5683,186752.0
2019-04-29 10:30:00,43.65,43.76,43.6,43.75,220230.0,37.5683,37.663,37.5253,37.6544,220230.0
2019-04-29 10:40:00,43.75,43.81,43.74,43.79,183934.0,37.6544,37.706,37.6458,37.6888,183934.0
2019-04-29 10:50:00,43.8,43.83,43.74,43.78,273838.0,37.6974,37.7233,37.6458,37.6802,273838.0
2019-04-29 11:00:00,43.78,43.8,43.72,43.73,273088.0,37.6802,37.6974,37.6286,37.6372,273088.0
2019-04-29 11:10:00,43.73,43.78,43.72,43.75,318372.0,37.6372,37.6802,37.6286,37.6544,318372.0
2019-04-29 11:20:00,43.75,43.79,43.73,43.77,130099.0,37.6544,37.6888,37.6372,37.6716,130099.0
2019-04-29 11:30:00,43.77,43.81,43.74,43.77,163711.0,37.6716,37.706,37.6458,37.6716,163711.0
2019-04-29 11:40:00,43.77,43.79,43.72,43.75,266273.0,37.6716,37.6888,37.6286,37.6544,266273.0
2019-04-29 11:50:00,43.76,43.8,43.75,43.79,69891.0,37.663,37.6974,37.6544,37.6888,69891.0
2019-04-29 12:00:00,43.78,43.8,43.75,43.77,194724.0,37.6802,37.6974,37.6544,37.6716,194724.0
2019-04-29 12:10:00,43.78,43.83,43.77,43.8,83826.0,37.6802,37.7233,37.6716,37.6974,83826.0
2019-04-29 12:20:00,43.79,43.84,43.79,43.81,104228.0,37.6888,37.7319,37.6888,37.706,104228.0
2019-04-29 12:30:00,43.81,43.83,43.79,43.8,117991.0,37.706,37.7233,37.6888,37.6974,117991.0
2019-04-29 12:40:00,43.8,43.82,43.77,43.82,93347.0,37.6974,37.7147,37.6716,37.7147,93347.0
2019-04-29 12:50:00,43.82,43.84,43.79,43.79,101656.0,37.7147,37.7319,37.6888,37.6888,101656.0
2019-04-29 13:00:00,43.79,43.83,43.74,43.81,190617.0,37.6888,37.7233,37.6458,37.706,190617.0
2019-04-29 13:10:00,43.8,43.85,43.79,43.8,179641.0,37.6974,37.7405,37.6888,37.6974,179641.0
2019-04-29 13:20:00,43.8,43.85,43.78,43.83,196001.0,37.6974,37.7405,37.6802,37.7233,196001.0
2019-04-29 13:30:00,43.82,43.87,43.8,43.84,125043.0,37.7147,37.7577,37.6974,37.7319,125043.0
2019-04-29 13:40:00,43.84,43.87,43.81,43.82,91184.0,37.7319,37.7577,37.706,37.7147,91184.0
2019-04-29 13:50:00,43.82,43.88,43.81,43.87,101861.0,37.7147,37.7663,37.706,37.7577,101861.0
2019-04-29 14:00:00,43.87,43.91,43.87,43.89,124326.0,37.7577,37.7921,37.7577,37.7749,124326.0
2019-04-29 14:10:00,43.89,43.92,43.84,43.87,147878.0,37.7749,37.8007,37.7319,37.7577,147878.0
2019-04-29 14:20:00,43.87,43.88,43.83,43.84,64419.0,37.7577,37.7663,37.7233,37.7319,64419.0
2019-04-29 14:30:00,43.83,43.87,43.8,43.8,160557.0,37.7233,37.7577,37.6974,37.6974,160557.0
2019-04-29 14:40:00,43.81,43.84,43.8,43.8,77617.0,37.706,37.7319,37.6974,37.6974,77617.0
2019-04-29 14:50:00,43.8,43.84,43.79,43.82,128646.0,37.6974,37.7319,37.6888,37.7147,128646.0
2019-04-29 15:00:00,43.82,43.86,43.79,43.86,85345.0,37.7147,37.7491,37.6888,37.7491,85345.0
2019-04-29 15:10:00,43.86,43.86,43.83,43.84,90345.0,37.7491,37.7491,37.7233,37.7319,90345.0
2019-04-29 15:20:00,43.84,43.86,43.83,43.86,80772.0,37.7319,37.7491,37.7233,37.7491,80772.0
2019-04-29 15:30:00,43.86,43.89,43.84,43.84,264959.0,37.7491,37.7749,37.7319,37.7319,264959.0
2019-04-29 15:40:00,43.84,43.88,43.81,43.86,284150.0,37.7319,37.7663,37.706,37.7491,284150.0
2019-04-29 15:50:00,43.87,43.88,43.82,43.83,529881.0,37.7577,37.7663,37.7147,37.7233,529881.0
2019-04-30 09:30:00,43.4,43.48,43.25,43.46,1056998.0,37.3532,37.422,37.2241,37.4048,1056998.0
2019-04-30 09:40:00,43.47,43.64,43.44,43.64,430089.0,37.4134,37.5597,37.3876,37.5597,430089.0
2019-04-30 09:50:00,43.63,43.65,43.52,43.53,418512.0,37.5511,37.5683,37.4565,37.4651,418512.0
2019-04-30 10:00:00,43.52,43.74,43.52,43.68,228536.0,37.4565,37.6458,37.4565,37.5942,228536.0
2019-04-30 10:10:00,43.69,43.78,43.68,43.75,228479.0,37.6028,37.6802,37.5942,37.6544,228479.0
2019-04-30 10:20:00,43.76,43.8,43.71,43.79,250637.0,37.663,37.6974,37.62,37.6888,250637.0
2019-04-30 10:30:00,43.79,43.79,43.72,43.74,179480.0,37.6888,37.6888,37.6286,37.6458,179480.0
2019-04-30 10:40:00,43.74,43.8,43.73,43.74,176899.0,37.6458,37.6974,37.6372,37.6458,176899.0
2019-04-30 10:50:00,43.74,43.82,43.71,43.71,209137.0,37.6458,37.7147,37.62,37.62,209137.0
2019-04-30 11:00:00,43.71,43.73,43.55,43.55,222691.0,37.62,37.6372,37.4823,37.4823,222691.0
2019-04-30 11:10:00,43.55,43.73,43.55,43.73,145937.0,37.4823,37.6372,37.4823,37.6372,145937.0
2019-04-30 11:20:00,43.73,43.78,43.72,43.77,153803.0,37.6372,37.6802,37.6286,37.6716,153803.0
2019-04-30 11:30:00,43.77,43.87,43.77,43.87,152139.0,37.6716,37.7577,37.6716,37.7577,152139.0
2019-04-30 11:40:00,43.87,43.94,43.84,43.94,152515.0,37.7577,37.8179,37.7319,37.8179,152515.0
2019-04-30 11:50:00,43.94,43.94,43.8,43.82,263929.0,37.8179,37.8179,37.6974,37.7147,263929.0
2019-04-30 12:00:00,43.83,43.85,43.81,43.83,181897.0,37.7233,37.7405,37.706,37.7233,181897.0
2019-04-30 12:10:00,43.83,43.86,43.79,43.79,142479.0,37.7233,37.7491,37.6888,37.6888,142479.0
2019-04-30 12:20:00,43.8,43.84,43.78,43.8,126260.0,37.6974,37.7319,37.6802,37.6974,126260.0
2019-04-30 12:30:00,43.8,43.82,43.76,43.79,192383.0,37.6974,37.7147,37.663,37.6888,192383.0
2019-04-30 12:40:00,43.8,43.81,43.72,43.73,194047.0,37.6974,37.706,37.6286,37.6372,194047.0
2019-04-30 12:50:00,43.73,43.79,43.72,43.78,140246.0,37.6372,37.6888,37.6286,37.6802,140246.0
2019-04-30 13:00:00,43.78,43.81,43.74,43.8,119076.0,37.6802,37.706,37.6458,37.6974,119076.0
2019-04-30 13:10:00,43.79,43.79,43.73,43.74,76378.0,37.6888,37.6888,37.6372,37.6458,76378.0
2019-04-30 13:20:00,43.75,43.8,43.74,43.76,127238.0,37.6544,37.6974,37.6458,37.663,127238.0
2019-04-30 13:30:00,43.76,43.79,43.74,43.78,97514.0,37.663,37.6888,37.6458,37.6802,97514.0
2019-04-30 13:40:00,43.77,43.88,43.75,43.86,221134.0,37.6716,37.7663,37.6544,37.7491,221134.0
2019-04-30 13:50:00,43.87,43.87,43.81,43.83,79040.0,37.7577,37.7577,37.706,37.7233,79040.0
2019-04-30 14:00:00,43.82,43.84,43.82,43.84,110997.0,37.7147,37.7319,37.7147,37.7319,110997.0
2019-04-30 14:10:00,43.84,43.84,43.8,43.82,156679.0,37.7319,37.7319,37.6974,37.7147,156679.0
2019-04-30 14:20:00,43.82,43.85,43.79,43.84,122316.0,37.7147,37.7405,37.6888,37.7319,122316.0
2019-04-30 14:30:00,43.84,43.85,43.81,43.84,127548.0,37.7319,37.7405,37.706,37.7319,127548.0
2019-04-30 14:40:00,43.85,43.85,43.81,43.84,86139.0,37.7405,37.7405,37.706,37.7319,86139.0
2019-04-30 14:50:00,43.84,43.84,43.77,43.8,129186.0,37.7319,37.7319,37.6716,37.6974,129186.0
2019-04-30 15:00:00,43.8,43.82,43.77,43.8,299655.0,37.6974,37.7147,37.6716,37.6974,299655.0
2019-04-30 15:10:00,43.8,43.81,43.75,43.76,189053.0,37.6974,37.706,37.6544,37.663,189053.0
2019-04-30 15:20:00,43.75,43.77,43.69,43.73,263797.0,37.6544,37.6716,37.6028,37.6372,263797.0
2019-04-30 15:30:00,43.73,43.8,43.73,43.76,228961.0,37.6372,37.6974,37.6372,37.663,228961.0
2019-04-30 15:40:00,43.76,43.76,43.72,43.76,282343.0,37.663,37.663,37.6286,37.663,282343.0
2019-04-30 15:50:00,43.76,43.88,43.73,43.83,998732.0,37.663,37.7663,37.6372,37.7233,998732.0
2019-05-01 09:30:00,44.29,44.33,44.14,44.24,397884.0,38.1192,38.1536,37.9901,38.0761,397884.0
2019-05-01 09:40:00,44.23,44.26,44.09,44.11,169324.0,38.0675,38.0934,37.947,37.9643,169324.0
2019-05-01 09:50:00,44.11,44.13,44.05,44.11,122947.0,37.9643,37.9815,37.9126,37.9643,122947.0
2019-05-01 10:00:00,44.1,44.2,44.06,44.14,141638.0,37.9556,38.0417,37.9212,37.9901,141638.0
2019-05-01 10:10:00,44.15,44.21,44.12,44.19,192216.0,37.9987,38.0503,37.9729,38.0331,192216.0
2019-05-01 10:20:00,44.2,44.26,44.15,44.15,207327.0,38.0417,38.0934,37.9987,37.9987,207327.0
2019-05-01 10:30:00,44.15,44.2,44.11,44.12,133125.0,37.9987,38.0417,37.9643,37.9729,133125.0
2019-05-01 10:40:00,44.13,44.21,44.1,44.19,63332.0,37.9815,38.0503,37.9556,38.0331,63332.0
2019-05-01 10:50:00,44.19,44.32,44.18,44.3,441811.0,38.0331,38.145,38.0245,38.1278,441811.0
2019-05-01 11:00:00,44.31,44.37,44.26,44.29,276755.0,38.1364,38.188,38.0934,38.1192,276755.0
2019-05-01 11:10:00,44.29,44.33,44.28,44.31,124465.0,38.1192,38.1536,38.1106,38.1364,124465.0
2019-05-01 11:20:00,44.31,44.4,44.3,44.34,172112.0,38.1364,38.2138,38.1278,38.1622,172112.0
2019-05-01 11:30:00,44.34,44.41,44.34,44.4,166727.0,38.1622,38.2225,38.1622,38.2138,166727.0
2019-05-01 11:40:00,44.41,44.44,44.38,44.42,189892.0,38.2225,38.2483,38.1966,38.2311,189892.0
2019-05-01 11:50:00,44.41,44.55,44.41,44.55,233054.0,38.2225,38.3429,38.2225,38.3429,233054.0
2019-05-01 12:00:00,44.55,44.56,44.48,44.51,96654.0,38.3429,38.3516,38.2827,38.3085,96654.0
2019-05-01 12:10:00,44.51,44.52,44.46,44.46,183334.0,38.3085,38.3171,38.2655,38.2655,183334.0
2019-05-01 12:20:00,44.46,44.46,44.4,44.45,105373.0,38.2655,38.2655,38.2138,38.2569,105373.0
2019-05-01 12:30:00,44.44,44.44,44.37,44.39,54973.0,38.2483,38.2483,38.188,38.2052,54973.0
2019-05-01 12:40:00,44.38,44.39,44.32,44.35,85997.0,38.1966,38.2052,38.145,38.1708,85997.0
2019-05-01 12:50:00,44.35,44.37,44.32,44.37,75405.0,38.1708,38.188,38.145,38.188,75405.0
2019-05-01 13:00:00,44.37,44.43,44.35,44.36,109443.0,38.188,38.2397,38.1708,38.1794,109443.0
2019-05-01 13:10:00,44.36,44.39,44.34,44.38,66874.0,38.1794,38.2052,38.1622,38.1966,66874.0
2019-05-01 13:20:00,44.38,44.4,44.36,44.37,61010.0,38.1966,38.2138,38.1794,38.188,61010.0
2019-05-01 13:30:00,44.37,44.37,44.31,44.34,61512.0,38.188,38.188,38.1364,38.1622,61512.0
2019-05-01 13:40:00,44.34,44.35,44.32,44.35,56397.0,38.1622,38.1708,38.145,38.1708,56397.0
2019-05-01 13:50:00,44.36,44.39,44.33,44.39,37704.0,38.1794,38.2052,38.1536,38.2052,37704.0
2019-05-01 14:00:00,44.39,44.45,44.35,44.42,173822.0,38.2052,38.2569,38.1708,38.2311,173822.0
2019-05-01 14:10:00,44.43,44.44,44.37,44.44,119143.0,38.2397,38.2483,38.188,38.2483,119143.0
2019-05-01 14:20:00,44.44,44.48,44.42,44.45,101827.0,38.2483,38.2827,38.2311,38.2569,101827.0
2019-05-01 14:30:00,44.45,44.49,44.14,44.14,180436.0,38.2569,38.2913,37.9901,37.9901,180436.0
2019-05-01 14:40:00,44.12,44.21,44.09,44.14,169075.0,37.9729,38.0503,37.947,37.9901,169075.0
2019-05-01 14:50:00,44.14,44.19,44.11,44.13,136703.0,37.9901,38.0331,37.9643,37.9815,136703.0
2019-05-01 15:00:00,44.12,44.14,44.06,44.08,113851.0,37.9729,37.9901,37.9212,37.9384,113851.0
2019-05-01 15:10:00,44.09,44.13,44.06,44.11,143215.0,37.947,37.9815,37.9212,37.9643,143215.0
2019-05-01 15:20:00,44.12,44.13,43.97,44.02,161485.0,37.9729,37.9815,37.8438,37.8868,161485.0
2019-05-01 15:30:00,44.02,44.03,43.95,43.97,239429.0,37.8868,37.8954,37.8265,37.8438,239429.0
2019-05-01 15:40:00,43.96,43.98,43.9,43.91,205607.0,37.8351,37.8524,37.7835,37.7921,205607.0
2019-05-01 15:50:00,43.91,43.91,43.82,43.82,451502.0,37.7921,37.7921,37.7147,37.7147,451502.0
2019-05-02 09:30:00,43.86,43.92,43.75,43.92,543322.0,37.7491,37.8007,37.6544,37.8007,543322.0
2019-05-02 09:40:00,43.92,44.06,43.91,44.05,337483.0,37.8007,37.9212,37.7921,37.9126,337483.0
2019-05-02 09:50:00,44.05,44.1,44.04,44.08,305870.0,37.9126,37.9556,37.904,37.9384,305870.0
2019-05-02 10:00:00,44.08,44.17,44.05,44.16,200461.0,37.9384,38.0159,37.9126,38.0073,200461.0
2019-05-02 10:10:00,44.16,44.22,44.15,44.21,234771.0,38.0073,38.0589,37.9987,38.0503,234771.0
2019-05-02 10:20:00,44.21,44.25,44.17,44.19,344921.0,38.0503,38.0847,38.0159,38.0331,344921.0
2019-05-02 10:30:00,44.19,44.31,44.15,44.28,196410.0,38.0331,38.1364,37.9987,38.1106,196410.0
2019-05-02 10:40:00,44.29,44.33,44.24,44.26,235703.0,38.1192,38.1536,38.0761,38.0934,235703.0
2019-05-02 10:50:00,44.26,44.29,44.21,44.25,223022.0,38.0934,38.1192,38.0503,38.0847,223022.0
2019-05-02 11:00:00,44.25,44.3,44.18,44.3,219259.0,38.0847,38.1278,38.0245,38.1278,219259.0
2019-05-02 11:10:00,44.3,44.3,44.2,44.21,176837.0,38.1278,38.1278,38.0417,38.0503,176837.0
2019-05-02 11:20:00,44.2,44.21,44.11,44.13,310425.0,38.0417,38.0503,37.9643,37.9815,310425.0
2019-05-02 11:30:00,44.13,44.23,44.13,44.18,157369.0,37.9815,38.0675,37.9815,38.0245,157369.0
2019-05-02 11:40:00,44.18,44.25,44.0,44.09,205830.0,38.0245,38.0847,37.8696,37.947,205830.0
2019-05-02 11:50:00,44.09,44.09,43.91,44.01,189893.0,37.947,37.947,37.7921,37.8782,189893.0
2019-05-02 12:00:00,44.01,44.07,43.96,44.07,169382.0,37.8782,37.9298,37.8351,37.9298,169382.0
2019-05-02 12:10:00,44.06,44.08,44.01,44.07,106180.0,37.9212,37.9384,37.8782,37.9298,106180.0
2019-05-02 12:20:00,44.08,44.24,44.07,44.21,138053.0,37.9384,38.0761,37.9298,38.0503,138053.0
2019-05-02 12:30:00,44.21,44.28,44.2,44.26,119100.0,38.0503,38.1106,38.0417,38.0934,119100.0
2019-05-02 12:40:00,44.26,44.29,44.2,44.25,151754.0,38.0934,38.1192,38.0417,38.0847,151754.0
2019-05-02 12:50:00,44.26,44.26,44.15,44.19,123605.0,38.0934,38.0934,37.9987,38.0331,123605.0
2019-05-02 13:00:00,44.19,44.28,44.16,44.27,66882.0,38.0331,38.1106,38.0073,38.102,66882.0
2019-05-02 13:10:00,44.28,44.32,44.27,44.29,128866.0,38.1106,38.145,38.102,38.1192,128866.0
2019-05-02 13:20:00,44.29,44.34,44.28,44.33,86288.0,38.1192,38.1622,38.1106,38.1536,86288.0
2019-05-02 13:30:00,44.32,44.43,44.29,44.41,153261.0,38.145,38.2397,38.1192,38.2225,153261.0
2019-05-02 13:40:00,44.41,44.43,44.32,44.34,96296.0,38.2225,38.2397,38.145,38.1622,96296.0
2019-05-02 13:50:00,44.35,44.41,44.33,44.35,144533.0,38.1708,38.2225,38.1536,38.1708,144533.0
2019-05-02 14:00:00,44.34,44.39,44.32,44.36,114645.0,38.1622,38.2052,38.145,38.1794,114645.0
2019-05-02 14:10:00,44.36,44.43,44.36,44.41,134227.0,38.1794,38.2397,38.1794,38.2225,134227.0
2019-05-02 14:20:00,44.41,44.47,44.36,44.37,166655.0,38.2225,38.2741,38.1794,38.188,166655.0
2019-05-02 14:30:00,44.36,44.41,44.34,44.37,196286.0,38.1794,38.2225,38.1622,38.188,196286.0
2019-05-02 14:40:00,44.37,44.42,44.32,44.34,109579.0,38.188,38.2311,38.145,38.1622,109579.0
2019-05-02 14:50:00,44.33,44.41,44.33,44.39,136279.0,38.1536,38.2225,38.1536,38.2052,136279.0
2019-05-02 15:00:00,44.39,44.43,44.35,44.37,130419.0,38.2052,38.2397,38.1708,38.188,130419.0
2019-05-02 15:10:00,44.37,44.42,44.35,44.39,134529.0,38.188,38.2311,38.1708,38.2052,134529.0
2019-05-02 15:20:00,44.4,44.43,44.34,44.36,161652.0,38.2138,38.2397,38.1622,38.1794,161652.0
2019-05-02 15:30:00,44.35,44.38,44.32,44.37,179558.0,38.1708,38.1966,38.145,38.188,179558.0
2019-05-02 15:40:00,44.36,44.37,44.29,44.3,313993.0,38.1794,38.188,38.1192,38.1278,313993.0
2019-05-02 15:50:00,44.3,44.41,44.29,44.38,774020.0,38.1278,38.2225,38.1192,38.1966,774020.0
2019-05-03 09:30:00,44.93,45.14,44.86,44.86,508107.0,38.67,38.8507,38.6098,38.6098,508107.0
2019-05-03 09:40:00,44.86,44.94,44.85,44.86,221572.0,38.6098,38.6786,38.6011,38.6098,221572.0
2019-05-03 09:50:00,44.87,44.97,44.86,44.9,140069.0,38.6184,38.7044,38.6098,38.6442,140069.0
2019-05-03 10:00:00,44.89,44.91,44.79,44.81,301635.0,38.6356,38.6528,38.5495,38.5667,301635.0
2019-05-03 10:10:00,44.82,44.82,44.74,44.76,103357.0,38.5753,38.5753,38.5065,38.5237,103357.0
2019-05-03 10:20:00,44.76,44.8,44.73,44.8,117422.0,38.5237,38.5581,38.4979,38.5581,117422.0
2019-05-03 10:30:00,44.8,44.85,44.78,44.84,118071.0,38.5581,38.6011,38.5409,38.5925,118071.0
2019-05-03 10:40:00,44.84,44.89,44.8,44.82,123536.0,38.5925,38.6356,38.5581,38.5753,123536.0
2019-05-03 10:50:00,44.83,44.87,44.81,44.87,101835.0,38.5839,38.6184,38.5667,38.6184,101835.0
2019-05-03 11:00:00,44.87,44.91,44.84,44.86,130139.0,38.6184,38.6528,38.5925,38.6098,130139.0
2019-05-03 11:10:00,44.87,44.91,44.82,44.84,91581.0,38.6184,38.6528,38.5753,38.5925,91581.0
2019-05-03 11:20:00,44.84,44.85,44.76,44.77,96142.0,38.5925,38.6011,38.5237,38.5323,96142.0
2019-05-03 11:30:00,44.77,44.78,44.71,44.71,113899.0,38.5323,38.5409,38.4807,38.4807,113899.0
2019-05-03 11:40:00,44.71,44.74,44.67,44.68,138293.0,38.4807,38.5065,38.4462,38.4548,138293.0
2019-05-03 11:50:00,44.67,44.74,44.66,44.7,102886.0,38.4462,38.5065,38.4376,38.472,102886.0
2019-05-03 12:00:00,44.69,44.7,44.66,44.69,110273.0,38.4634,38.472,38.4376,38.4634,110273.0
2019-05-03 12:10:00,44.69,44.72,44.68,44.72,150628.0,38.4634,38.4893,38.4548,38.4893,150628.0
2019-05-03 12:20:00,44.71,44.71,44.66,44.69,108405.0,38.4807,38.4807,38.4376,38.4634,108405.0
2019-05-03 12:30:00,44.69,44.71,44.66,44.7,91469.0,38.4634,38.4807,38.4376,38.472,91469.0
2019-05-03 12:40:00,44.7,44.7,44.62,44.62,84711.0,38.472,38.472,38.4032,38.4032,84711.0
2019-05-03 12:50:00,44.63,44.65,44.6,44.61,57324.0,38.4118,38.429,38.386,38.3946,57324.0
2019-05-03 13:00:00,44.61,44.62,44.57,44.58,64418.0,38.3946,38.4032,38.3602,38.3688,64418.0
2019-05-03 13:10:00,44.58,44.64,44.56,44.63,76925.0,38.3688,38.4204,38.3516,38.4118,76925.0
2019-05-03 13:20:00,44.64,44.68,44.63,44.68,60568.0,38.4204,38.4548,38.4118,38.4548,60568.0
2019-05-03 13:30:00,44.68,44.68,44.61,44.62,66297.0,38.4548,38.4548,38.3946,38.4032,66297.0
2019-05-03 13:40:00,44.62,44.66,44.61,44.66,50859.0,38.4032,38.4376,38.3946,38.4376,50859.0
2019-05-03 13:50:00,44.65,44.69,44.65,44.68,71517.0,38.429,38.4634,38.429,38.4548,71517.0
2019-05-03 14:00:00,44.67,44.68,44.61,44.66,58926.0,38.4462,38.4548,38.3946,38.4376,58926.0
2019-05-03 14:10:00,44.66,44.67,44.63,44.65,91613.0,38.4376,38.4462,38.4118,38.429,91613.0
2019-05-03 14:20:00,44.65,44.69,44.62,44.69,74805.0,38.429,38.4634,38.4032,38.4634,74805.0
2019-05-03 14:30:00,44.68,44.68,44.64,44.66,80588.0,38.4548,38.4548,38.4204,38.4376,80588.0
2019-05-03 14:40:00,44.66,44.75,44.64,44.73,88410.0,38.4376,38.5151,38.4204,38.4979,88410.0
2019-05-03 14:50:00,44.73,44.76,44.71,44.73,76636.0,38.4979,38.5237,38.4807,38.4979,76636.0
2019-05-03 15:00:00,44.72,44.75,44.69,44.72,91373.0,38.4893,38.5151,38.4634,38.4893,91373.0
2019-05-03 15:10:00,44.72,44.74,44.7,44.71,56390.0,38.4893,38.5065,38.472,38.4807,56390.0
2019-05-03 15:20:00,44.71,44.75,44.7,44.73,86998.0,38.4807,38.5151,38.472,38.4979,86998.0
2019-05-03 15:30:00,44.72,44.75,44.7,44.74,125300.0,38.4893,38.5151,38.472,38.5065,125300.0
2019-05-03 15:40:00,44.73,44.75,44.7,44.71,246267.0,38.4979,38.5151,38.472,38.4807,246267.0
2019-05-03 15:50:00,44.71,44.75,44.7,44.72,463684.0,38.4807,38.5151,38.472,38.4893,463684.0
2019-05-06 09:30:00,43.32,43.53,43.21,43.52,369332.0,37.2843,37.4651,37.1896,37.4565,369332.0
2019-05-06 09:40:00,43.52,43.61,43.5,43.54,175287.0,37.4565,37.5339,37.4392,37.4737,175287.0
2019-05-06 09:50:00,43.54,43.72,43.49,43.72,184539.0,37.4737,37.6286,37.4306,37.6286,184539.0
2019-05-06 10:00:00,43.73,43.77,43.68,43.72,115739.0,37.6372,37.6716,37.5942,37.6286,115739.0
2019-05-06 10:10:00,43.72,43.77,43.68,43.74,110193.0,37.6286,37.6716,37.5942,37.6458,110193.0
2019-05-06 10:20:00,43.74,43.82,43.68,43.69,99291.0,37.6458,37.7147,37.5942,37.6028,99291.0
2019-05-06 10:30:00,43.69,43.72,43.63,43.64,184013.0,37.6028,37.6286,37.5511,37.5597,184013.0
2019-05-06 10:40:00,43.64,43.71,43.57,43.66,158767.0,37.5597,37.62,37.4995,37.5769,158767.0
2019-05-06 10:50:00,43.66,43.71,43.65,43.68,150617.0,37.5769,37.62,37.5683,37.5942,150617.0
2019-05-06 11:00:00,43.67,43.69,43.57,43.59,129464.0,37.5856,37.6028,37.4995,37.5167,129464.0
2019-05-06 11:10:00,43.59,43.65,43.56,43.65,159199.0,37.5167,37.5683,37.4909,37.5683,159199.0
2019-05-06 11:20:00,43.64,43.73,43.64,43.7,98869.0,37.5597,37.6372,37.5597,37.6114,98869.0
2019-05-06 11:30:00,43.69,43.7,43.6,43.63,159226.0,37.6028,37.6114,37.5253,37.5511,159226.0
2019-05-06 11:40:00,43.62,43.7,43.61,43.64,89701.0,37.5425,37.6114,37.5339,37.5597,89701.0
2019-05-06 11:50:00,43.63,43.63,43.52,43.55,153325.0,37.5511,37.5511,37.4565,37.4823,153325.0
2019-05-06 12:00:00,43.55,43.57,43.47,43.5,117941.0,37.4823,37.4995,37.4134,37.4392,117941.0
2019-05-06 12:10:00,43.5,43.57,43.46,43.51,107345.0,37.4392,37.4995,37.4048,37.4478,107345.0
2019-05-06 12:20:00,43.51,43.51,43.46,43.47,68056.0,37.4478,37.4478,37.4048,37.4134,68056.0
2019-05-06 12:30:00,43.47,43.57,43.47,43.55,65869.0,37.4134,37.4995,37.4134,37.4823,65869.0
2019-05-06 12:40:00,43.56,43.57,43.49,43.49,58977.0,37.4909,37.4995,37.4306,37.4306,58977.0
2019-05-06 12:50:00,43.5,43.51,43.45,43.45,69480.0,37.4392,37.4478,37.3962,37.3962,69480.0
2019-05-06 13:00:00,43.45,43.51,43.41,43.48,65815.0,37.3962,37.4478,37.3618,37.422,65815.0
2019-05-06 13:10:00,43.48,43.58,43.48,43.52,83318.0,37.422,37.5081,37.422,37.4565,83318.0
2019-05-06 13:20:00,43.53,43.59,43.49,43.59,64638.0,37.4651,37.5167,37.4306,37.5167,64638.0
2019-05-06 13:30:00,43.59,43.61,43.57,43.58,49619.0,37.5167,37.5339,37.4995,37.5081,49619.0
2019-05-06 13:40:00,43.58,43.63,43.56,43.62,68718.0,37.5081,37.5511,37.4909,37.5425,68718.0
2019-05-06 13:50:00,43.63,43.63,43.57,43.59,63954.0,37.5511,37.5511,37.4995,37.5167,63954.0
2019-05-06 14:00:00,43.58,43.59,43.52,43.53,85039.0,37.5081,37.5167,37.4565,37.4651,85039.0
2019-05-06 14:10:00,43.54,43.59,43.51,43.58,128660.0,37.4737,37.5167,37.4478,37.5081,128660.0
2019-05-06 14:20:00,43.58,43.58,43.5,43.51,72393.0,37.5081,37.5081,37.4392,37.4478,72393.0
2019-05-06 14:30:00,43.51,43.65,43.5,43.59,174409.0,37.4478,37.5683,37.4392,37.5167,174409.0
2019-05-06 14:40:00,43.59,43.66,43.55,43.65,107251.0,37.5167,37.5769,37.4823,37.5683,107251.0
2019-05-06 14:50:00,43.65,43.72,43.64,43.71,97640.0,37.5683,37.6286,37.5597,37.62,97640.0
2019-05-06 15:00:00,43.71,43.74,43.68,43.72,122854.0,37.62,37.6458,37.5942,37.6286,122854.0
2019-05-06 15:10:00,43.72,43.73,43.65,43.66,95170.0,37.6286,37.6372,37.5683,37.5769,95170.0
2019-05-06 15:20:00,43.66,43.73,43.65,43.67,127227.0,37.5769,37.6372,37.5683,37.5856,127227.0
2019-05-06 15:30:00,43.67,43.7,43.64,43.69,207114.0,37.5856,37.6114,37.5597,37.6028,207114.0
2019-05-06 15:40:00,43.69,43.73,43.68,43.72,245177.0,37.6028,37.6372,37.5942,37.6286,245177.0
2019-05-06 15:50:00,43.72,43.8,43.68,43.75,1141570.0,37.6286,37.6974,37.5942,37.6544,1141570.0
2019-05-07 09:30:00,43.83,44.05,43.75,43.9,601656.0,37.7233,37.9126,37.6544,37.7835,601656.0
2019-05-07 09:40:00,43.9,43.9,43.67,43.68,200589.0,37.7835,37.7835,37.5856,37.5942,200589.0
2019-05-07 09:50:00,43.68,43.8,43.62,43.78,184024.0,37.5942,37.6974,37.5425,37.6802,184024.0
2019-05-07 10:00:00,43.78,43.78,43.63,43.73,396633.0,37.6802,37.6802,37.5511,37.6372,396633.0
2019-05-07 10:10:00,43.73,43.73,43.61,43.67,308339.0,37.6372,37.6372,37.5339,37.5856,308339.0
2019-05-07 10:20:00,43.67,43.73,43.64,43.71,216576.0,37.5856,37.6372,37.5597,37.62,216576.0
2019-05-07 10:30:00,43.71,43.72,43.56,43.57,181913.0,37.62,37.6286,37.4909,37.4995,181913.0
2019-05-07 10:40:00,43.57,43.63,43.52,43.56,169225.0,37.4995,37.5511,37.4565,37.4909,169225.0
2019-05-07 10:50:00,43.56,43.64,43.5,43.59,184498.0,37.4909,37.5597,37.4392,37.5167,184498.0
2019-05-07 11:00:00,43.59,43.65,43.46,43.65,167682.0,37.5167,37.5683,37.4048,37.5683,167682.0
2019-05-07 11:10:00,43.64,43.67,43.57,43.63,172344.0,37.5597,37.5856,37.4995,37.5511,172344.0
2019-05-07 11:20:00,43.62,43.62,43.47,43.58,237364.0,37.5425,37.5425,37.4134,37.5081,237364.0
2019-05-07 11:30:00,43.58,43.65,43.52,43.59,159296.0,37.5081,37.5683,37.4565,37.5167,159296.0
2019-05-07 11:40:00,43.6,43.63,43.53,43.57,113945.0,37.5253,37.5511,37.4651,37.4995,113945.0
2019-05-07 11:50:00,43.57,43.57,43.47,43.52,111950.0,37.4995,37.4995,37.4134,37.4565,111950.0
2019-05-07 12:00:00,43.52,43.59,43.48,43.56,102913.0,37.4565,37.5167,37.422,37.4909,102913.0
2019-05-07 12:10:00,43.56,43.61,43.54,43.59,74683.0,37.4909,37.5339,37.4737,37.5167,74683.0
2019-05-07 12:20:00,43.6,43.67,43.6,43.63,94320.0,37.5253,37.5856,37.5253,37.5511,94320.0
2019-05-07 12:30:00,43.63,43.67,43.57,43.59,67354.0,37.5511,37.5856,37.4995,37.5167,67354.0
2019-05-07 12:40:00,43.58,43.6,43.52,43.6,92798.0,37.5081,37.5253,37.4565,37.5253,92798.0
2019-05-07 12:50:00,43.6,43.65,43.49,43.5,90063.0,37.5253,37.5683,37.4306,37.4392,90063.0
2019-05-07 13:00:00,43.5,43.53,43.38,43.39,116889.0,37.4392,37.4651,37.336,37.3446,116889.0
2019-05-07 13:10:00,43.4,43.44,43.37,43.41,74161.0,37.3532,37.3876,37.3274,37.3618,74161.0
2019-05-07 13:20:00,43.41,43.44,43.33,43.4,93397.0,37.3618,37.3876,37.2929,37.3532,93397.0
2019-05-07 13:30:00,43.39,43.4,43.31,43.35,109212.0,37.3446,37.3532,37.2757,37.3101,109212.0
2019-05-07 13:40:00,43.35,43.46,43.29,43.43,299200.0,37.3101,37.4048,37.2585,37.379,299200.0
2019-05-07 13:50:00,43.43,43.54,43.42,43.47,88313.0,37.379,37.4737,37.3704,37.4134,88313.0
2019-05-07 14:00:00,43.46,43.51,43.39,43.48,94848.0,37.4048,37.4478,37.3446,37.422,94848.0
2019-05-07 14:10:00,43.48,43.5,43.43,43.49,154490.0,37.422,37.4392,37.379,37.4306,154490.0
2019-05-07 14:20:00,43.49,43.51,43.39,43.42,245284.0,37.4306,37.4478,37.3446,37.3704,245284.0
2019-05-07 14:30:00,43.42,43.44,43.29,43.36,183518.0,37.3704,37.3876,37.2585,37.3187,183518.0
2019-05-07 14:40:00,43.36,43.46,43.33,43.33,129123.0,37.3187,37.4048,37.2929,37.2929,129123.0
2019-05-07 14:50:00,43.34,43.51,43.33,43.47,200496.0,37.3015,37.4478,37.2929,37.4134,200496.0
2019-05-07 15:00:00,43.47,43.48,43.4,43.48,181112.0,37.4134,37.422,37.3532,37.422,181112.0
2019-05-07 15:10:00,43.47,43.57,43.46,43.52,280809.0,37.4134,37.4995,37.4048,37.4565,280809.0
2019-05-07 15:20:00,43.52,43.55,43.44,43.46,170452.0,37.4565,37.4823,37.3876,37.4048,170452.0
2019-05-07 15:30:00,43.45,43.49,43.4,43.48,348695.0,37.3962,37.4306,37.3532,37.422,348695.0
2019-05-07 15:40:00,43.48,43.6,43.47,43.59,468352.0,37.422,37.5253,37.4134,37.5167,468352.0
2019-05-07 15:50:00,43.59,43.8,43.58,43.79,909834.0,37.5167,37.6974,37.5081,37.6888,909834.0
2019-05-08 09:30:00,43.52,43.64,43.46,43.5,497575.0,37.4565,37.5597,37.4048,37.4392,497575.0
2019-05-08 09:40:00,43.49,43.89,43.46,43.83,493912.0,37.4306,37.7749,37.4048,37.7233,493912.0
2019-05-08 09:50:00,43.83,43.88,43.74,43.85,205900.0,37.7233,37.7663,37.6458,37.7405,205900.0
2019-05-08 10:00:00,43.85,43.92,43.8,43.82,218159.0,37.7405,37.8007,37.6974,37.7147,218159.0
2019-05-08 10:10:00,43.83,43.85,43.78,43.81,157004.0,37.7233,37.7405,37.6802,37.706,157004.0
2019-05-08 10:20:00,43.81,43.87,43.69,43.7,125308.0,37.706,37.7577,37.6028,37.6114,125308.0
2019-05-08 10:30:00,43.7,43.75,43.6,43.67,136760.0,37.6114,37.6544,37.5253,37.5856,136760.0
2019-05-08 10:40:00,43.67,43.82,43.67,43.75,234137.0,37.5856,37.7147,37.5856,37.6544,234137.0
2019-05-08 10:50:00,43.75,43.95,43.75,43.94,172800.0,37.6544,37.8265,37.6544,37.8179,172800.0
2019-05-08 11:00:00,43.94,44.0,43.87,43.91,227604.0,37.8179,37.8696,37.7577,37.7921,227604.0
2019-05-08 11:10:00,43.91,43.97,43.86,43.88,106873.0,37.7921,37.8438,37.7491,37.7663,106873.0
2019-05-08 11:20:00,43.87,43.93,43.85,43.89,87884.0,37.7577,37.8093,37.7405,37.7749,87884.0
2019-05-08 11:30:00,43.9,43.94,43.75,43.76,158208.0,37.7835,37.8179,37.6544,37.663,158208.0
2019-05-08 11:40:00,43.76,43.88,43.76,43.88,70450.0,37.663,37.7663,37.663,37.7663,70450.0
2019-05-08 11:50:00,43.87,43.92,43.85,43.86,67709.0,37.7577,37.8007,37.7405,37.7491,67709.0
2019-05-08 12:00:00,43.86,43.88,43.74,43.74,77144.0,37.7491,37.7663,37.6458,37.6458,77144.0
2019-05-08 12:10:00,43.74,43.85,43.74,43.84,89533.0,37.6458,37.7405,37.6458,37.7319,89533.0
2019-05-08 12:20:00,43.84,43.9,43.82,43.86,117028.0,37.7319,37.7835,37.7147,37.7491,117028.0
2019-05-08 12:30:00,43.85,43.9,43.82,43.9,64870.0,37.7405,37.7835,37.7147,37.7835,64870.0
2019-05-08 12:40:00,43.9,43.94,43.89,43.9,71107.0,37.7835,37.8179,37.7749,37.7835,71107.0
2019-05-08 12:50:00,43.91,43.94,43.83,43.86,97379.0,37.7921,37.8179,37.7233,37.7491,97379.0
2019-05-08 13:00:00,43.86,43.92,43.81,43.88,80205.0,37.7491,37.8007,37.706,37.7663,80205.0
2019-05-08 13:10:00,43.88,43.88,43.8,43.85,43418.0,37.7663,37.7663,37.6974,37.7405,43418.0
2019-05-08 13:20:00,43.84,43.88,43.83,43.85,54852.0,37.7319,37.7663,37.7233,37.7405,54852.0
2019-05-08 13:30:00,43.85,43.91,43.84,43.85,54022.0,37.7405,37.7921,37.7319,37.7405,54022.0
2019-05-08 13:40:00,43.86,43.88,43.82,43.83,56500.0,37.7491,37.7663,37.7147,37.7233,56500.0
2019-05-08 13:50:00,43.84,43.91,43.82,43.9,55208.0,37.7319,37.7921,37.7147,37.7835,55208.0
2019-05-08 14:00:00,43.91,43.91,43.82,43.84,50479.0,37.7921,37.7921,37.7147,37.7319,50479.0
2019-05-08 14:10:00,43.85,43.86,43.78,43.81,36057.0,37.7405,37.7491,37.6802,37.706,36057.0
2019-05-08 14:20:00,43.81,43.88,43.79,43.87,50155.0,37.706,37.7663,37.6888,37.7577,50155.0
2019-05-08 14:30:00,43.87,43.9,43.82,43.85,58334.0,37.7577,37.7835,37.7147,37.7405,58334.0
2019-05-08 14:40:00,43.84,43.9,43.82,43.85,78699.0,37.7319,37.7835,37.7147,37.7405,78699.0
2019-05-08 14:50:00,43.86,43.89,43.82,43.88,50174.0,37.7491,37.7749,37.7147,37.7663,50174.0
2019-05-08 15:00:00,43.89,43.91,43.85,43.86,68906.0,37.7749,37.7921,37.7405,37.7491,68906.0
2019-05-08 15:10:00,43.86,43.91,43.85,43.9,67174.0,37.7491,37.7921,37.7405,37.7835,67174.0
2019-05-08 15:20:00,43.89,43.94,43.89,43.94,100004.0,37.7749,37.8179,37.7749,37.8179,100004.0
2019-05-08 15:30:00,43.94,43.96,43.87,43.88,197426.0,37.8179,37.8351,37.7577,37.7663,197426.0
2019-05-08 15:40:00,43.87,43.88,43.76,43.79,219328.0,37.7577,37.7663,37.663,37.6888,219328.0
2019-05-08 15:50:00,43.79,43.8,43.68,43.71,523293.0,37.6888,37.6974,37.5942,37.62,523293.0
2019-05-09 09:30:00,42.92,43.08,42.87,43.02,830837.0,36.9401,37.0778,36.897,37.0261,830837.0
2019-05-09 09:40:00,43.01,43.02,42.75,42.77,373620.0,37.0175,37.0261,36.7937,36.8109,373620.0
2019-05-09 09:50:00,42.76,42.81,42.64,42.8,296019.0,36.8023,36.8454,36.6991,36.8368,296019.0
2019-05-09 10:00:00,42.8,42.8,42.62,42.66,330783.0,36.8368,36.8368,36.6818,36.7163,330783.0
2019-05-09 10:10:00,42.65,42.7,42.63,42.64,204964.0,36.7077,36.7507,36.6905,36.6991,204964.0
2019-05-09 10:20:00,42.63,42.63,42.42,42.43,253780.0,36.6905,36.6905,36.5097,36.5183,253780.0
2019-05-09 10:30:00,42.44,42.55,42.4,42.49,222527.0,36.5269,36.6216,36.4925,36.57,222527.0
2019-05-09 10:40:00,42.49,42.65,42.48,42.59,206758.0,36.57,36.7077,36.5614,36.656,206758.0
2019-05-09 10:50:00,42.6,42.6,42.39,42.42,232743.0,36.6646,36.6646,36.4839,36.5097,232743.0
2019-05-09 11:00:00,42.41,42.53,42.4,42.47,203771.0,36.5011,36.6044,36.4925,36.5527,203771.0
2019-05-09 11:10:00,42.46,42.51,42.44,42.46,192880.0,36.5441,36.5872,36.5269,36.5441,192880.0
2019-05-09 11:20:00,42.46,42.5,42.28,42.33,209789.0,36.5441,36.5786,36.3892,36.4323,209789.0
2019-05-09 11:30:00,42.33,42.46,42.33,42.43,86571.0,36.4323,36.5441,36.4323,36.5183,86571.0
2019-05-09 11:40:00,42.43,42.52,42.39,42.52,160673.0,36.5183,36.5958,36.4839,36.5958,160673.0
2019-05-09 11:50:00,42.52,42.61,42.5,42.57,89662.0,36.5958,36.6732,36.5786,36.6388,89662.0
2019-05-09 12:00:00,42.58,42.6,42.52,42.57,113370.0,36.6474,36.6646,36.5958,36.6388,113370.0
2019-05-09 12:10:00,42.57,42.63,42.5,42.62,141788.0,36.6388,36.6905,36.5786,36.6818,141788.0
2019-05-09 12:20:00,42.62,42.75,42.59,42.67,158847.0,36.6818,36.7937,36.656,36.7249,158847.0
2019-05-09 12:30:00,42.68,42.91,42.68,42.88,173577.0,36.7335,36.9314,36.7335,36.9056,173577.0
2019-05-09 12:40:00,42.88,43.06,42.87,42.96,520490.0,36.9056,37.0605,36.897,36.9745,520490.0
2019-05-09 12:50:00,42.96,43.05,42.95,42.96,88377.0,36.9745,37.0519,36.9659,36.9745,88377.0
2019-05-09 13:00:00,42.96,43.05,42.94,42.95,151795.0,36.9745,37.0519,36.9573,36.9659,151795.0
2019-05-09 13:10:00,42.95,43.04,42.93,42.98,80896.0,36.9659,37.0433,36.9487,36.9917,80896.0
2019-05-09 13:20:00,42.99,43.04,42.94,43.01,49306.0,37.0003,37.0433,36.9573,37.0175,49306.0
2019-05-09 13:30:00,43.01,43.1,42.98,43.1,65304.0,37.0175,37.095,36.9917,37.095,65304.0
2019-05-09 13:40:00,43.09,43.25,43.07,43.23,158229.0,37.0864,37.2241,37.0692,37.2069,158229.0
2019-05-09 13:50:00,43.23,43.23,43.15,43.16,120046.0,37.2069,37.2069,37.138,37.1466,120046.0
2019-05-09 14:00:00,43.17,43.22,43.13,43.19,69888.0,37.1552,37.1983,37.1208,37.1724,69888.0
2019-05-09 14:10:00,43.19,43.22,43.12,43.19,60313.0,37.1724,37.1983,37.1122,37.1724,60313.0
2019-05-09 14:20:00,43.2,43.26,43.17,43.21,81508.0,37.181,37.2327,37.1552,37.1896,81508.0
2019-05-09 14:30:00,43.21,43.27,43.2,43.24,50571.0,37.1896,37.2413,37.181,37.2155,50571.0
2019-05-09 14:40:00,43.24,43.3,43.15,43.15,69271.0,37.2155,37.2671,37.138,37.138,69271.0
2019-05-09 14:50:00,43.15,43.21,43.1,43.11,84201.0,37.138,37.1896,37.095,37.1036,84201.0
2019-05-09 15:00:00,43.11,43.13,43.03,43.04,114373.0,37.1036,37.1208,37.0347,37.0433,114373.0
2019-05-09 15:10:00,43.04,43.15,43.03,43.15,99969.0,37.0433,37.138,37.0347,37.138,99969.0
2019-05-09 15:20:00,43.14,43.24,43.12,43.23,120624.0,37.1294,37.2155,37.1122,37.2069,120624.0
2019-05-09 15:30:00,43.23,43.28,43.19,43.24,252023.0,37.2069,37.2499,37.1724,37.2155,252023.0
2019-05-09 15:40:00,43.24,43.24,43.08,43.08,313083.0,37.2155,37.2155,37.0778,37.0778,313083.0
2019-05-09 15:50:00,43.08,43.27,43.06,43.25,988877.0,37.0778,37.2413,37.0605,37.2241,988877.0
2019-05-10 09:30:00,42.86,43.05,42.66,43.04,602291.0,36.8884,37.0519,36.7163,37.0433,602291.0
2019-05-10 09:40:00,43.04,43.09,42.9,42.93,500339.0,37.0433,37.0864,36.9228,36.9487,500339.0
2019-05-10 09:50:00,42.92,42.93,42.79,42.79,126745.0,36.9401,36.9487,36.8282,36.8282,126745.0
2019-05-10 10:00:00,42.8,42.81,42.73,42.79,135726.0,36.8368,36.8454,36.7765,36.8282,135726.0
2019-05-10 10:10:00,42.79,42.8,42.64,42.68,174486.0,36.8282,36.8368,36.6991,36.7335,174486.0
2019-05-10 10:20:00,42.67,42.71,42.62,42.65,154873.0,36.7249,36.7593,36.6818,36.7077,154873.0
2019-05-10 10:30:00,42.65,42.67,42.49,42.51,196171.0,36.7077,36.7249,36.57,36.5872,196171.0
2019-05-10 10:40:00,42.52,42.53,42.37,42.49,297041.0,36.5958,36.6044,36.4667,36.57,297041.0
2019-05-10 10:50:00,42.49,42.55,42.39,42.45,141264.0,36.57,36.6216,36.4839,36.5355,141264.0
2019-05-10 11:00:00,42.45,42.45,42.31,42.44,217531.0,36.5355,36.5355,36.415,36.5269,217531.0
2019-05-10 11:10:00,42.45,42.5,42.4,42.5,103834.0,36.5355,36.5786,36.4925,36.5786,103834.0
2019-05-10 11:20:00,42.51,42.53,42.39,42.4,189131.0,36.5872,36.6044,36.4839,36.4925,189131.0
2019-05-10 11:30:00,42.4,42.43,42.31,42.37,175275.0,36.4925,36.5183,36.415,36.4667,175275.0
2019-05-10 11:40:00,42.37,42.38,42.19,42.22,172976.0,36.4667,36.4753,36.3118,36.3376,172976.0
2019-05-10 11:50:00,42.21,42.38,42.2,42.28,325272.0,36.329,36.4753,36.3204,36.3892,325272.0
2019-05-10 12:00:00,42.27,42.39,42.23,42.23,177354.0,36.3806,36.4839,36.3462,36.3462,177354.0
2019-05-10 12:10:00,42.24,42.46,42.23,42.45,264244.0,36.3548,36.5441,36.3462,36.5355,264244.0
2019-05-10 12:20:00,42.46,42.47,42.35,42.45,95000.0,36.5441,36.5527,36.4495,36.5355,95000.0
2019-05-10 12:30:00,42.44,42.56,42.43,42.54,80598.0,36.5269,36.6302,36.5183,36.613,80598.0
2019-05-10 12:40:00,42.53,42.55,42.45,42.5,75499.0,36.6044,36.6216,36.5355,36.5786,75499.0
2019-05-10 12:50:00,42.5,42.66,42.49,42.63,75445.0,36.5786,36.7163,36.57,36.6905,75445.0
2019-05-10 13:00:00,42.63,42.7,42.54,42.59,90483.0,36.6905,36.7507,36.613,36.656,90483.0
2019-05-10 13:10:00,42.59,42.75,42.55,42.75,97547.0,36.656,36.7937,36.6216,36.7937,97547.0
2019-05-10 13:20:00,42.76,42.83,42.74,42.77,80320.0,36.8023,36.8626,36.7851,36.8109,80320.0
2019-05-10 13:30:00,42.78,42.85,42.76,42.8,71568.0,36.8196,36.8798,36.8023,36.8368,71568.0
2019-05-10 13:40:00,42.8,42.85,42.74,42.83,87761.0,36.8368,36.8798,36.7851,36.8626,87761.0
2019-05-10 13:50:00,42.84,42.9,42.81,42.83,78119.0,36.8712,36.9228,36.8454,36.8626,78119.0
2019-05-10 14:00:00,42.83,42.92,42.82,42.87,102648.0,36.8626,36.9401,36.854,36.897,102648.0
2019-05-10 14:10:00,42.87,42.89,42.74,42.77,95640.0,36.897,36.9142,36.7851,36.8109,95640.0
2019-05-10 14:20:00,42.77,42.83,42.71,42.75,61005.0,36.8109,36.8626,36.7593,36.7937,61005.0
2019-05-10 14:30:00,42.75,42.82,42.74,42.82,52681.0,36.7937,36.854,36.7851,36.854,52681.0
2019-05-10 14:40:00,42.82,42.83,42.77,42.8,41244.0,36.854,36.8626,36.8109,36.8368,41244.0
2019-05-10 14:50:00,42.8,42.89,42.79,42.8,71418.0,36.8368,36.9142,36.8282,36.8368,71418.0
2019-05-10 15:00:00,42.81,42.88,42.8,42.83,108570.0,36.8454,36.9056,36.8368,36.8626,108570.0
2019-05-10 15:10:00,42.84,42.95,42.81,42.95,116151.0,36.8712,36.9659,36.8454,36.9659,116151.0
2019-05-10 15:20:00,42.94,43.01,42.94,42.98,174550.0,36.9573,37.0175,36.9573,36.9917,174550.0
2019-05-10 15:30:00,42.98,42.99,42.81,42.83,254439.0,36.9917,37.0003,36.8454,36.8626,254439.0
2019-05-10 15:40:00,42.84,42.86,42.75,42.77,256592.0,36.8712,36.8884,36.7937,36.8109,256592.0
2019-05-10 15:50:00,42.77,42.86,42.75,42.84,578242.0,36.8109,36.8884,36.7937,36.8712,578242.0
2019-05-13 09:30:00,41.37,41.45,41.22,41.43,658990.0,35.606,35.6749,35.4769,35.6576,658990.0
2019-05-13 09:40:00,41.42,41.51,41.31,41.34,256255.0,35.649,35.7265,35.5544,35.5802,256255.0
2019-05-13 09:50:00,41.34,41.34,41.05,41.11,442322.0,35.5802,35.5802,35.3306,35.3822,442322.0
2019-05-13 10:00:00,41.11,41.12,40.77,40.93,524941.0,35.3822,35.3908,35.0896,35.2273,524941.0
2019-05-13 10:10:00,40.93,41.1,40.91,41.02,386189.0,35.2273,35.3736,35.2101,35.3048,386189.0
2019-05-13 10:20:00,41.02,41.05,40.95,40.98,176310.0,35.3048,35.3306,35.2445,35.2703,176310.0
2019-05-13 10:30:00,40.97,41.09,40.91,41.08,245914.0,35.2617,35.365,35.2101,35.3564,245914.0
2019-05-13 10:40:00,41.08,41.15,41.01,41.02,113684.0,35.3564,35.4167,35.2962,35.3048,113684.0
2019-05-13 10:50:00,41.02,41.11,41.01,41.1,138185.0,35.3048,35.3822,35.2962,35.3736,138185.0
2019-05-13 11:00:00,41.09,41.14,40.94,40.96,174258.0,35.365,35.4081,35.2359,35.2531,174258.0
2019-05-13 11:10:00,40.96,41.01,40.85,40.9,159626.0,35.2531,35.2962,35.1585,35.2015,159626.0
2019-05-13 11:20:00,40.9,41.01,40.88,40.91,225355.0,35.2015,35.2962,35.1843,35.2101,225355.0
2019-05-13 11:30:00,40.91,40.97,40.85,40.87,165981.0,35.2101,35.2617,35.1585,35.1757,165981.0
2019-05-13 11:40:00,40.87,40.9,40.79,40.84,155281.0,35.1757,35.2015,35.1068,35.1499,155281.0
2019-05-13 11:50:00,40.84,40.98,40.78,40.97,177248.0,35.1499,35.2703,35.0982,35.2617,177248.0
2019-05-13 12:00:00,40.97,40.97,40.85,40.88,65552.0,35.2617,35.2617,35.1585,35.1843,65552.0
2019-05-13 12:10:00,40.89,40.94,40.88,40.93,121148.0,35.1929,35.2359,35.1843,35.2273,121148.0
2019-05-13 12:20:00,40.94,40.97,40.82,40.88,163487.0,35.2359,35.2617,35.1326,35.1843,163487.0
2019-05-13 12:30:00,40.89,41.0,40.88,40.95,148357.0,35.1929,35.2876,35.1843,35.2445,148357.0
2019-05-13 12:40:00,40.95,41.03,40.9,41.01,117784.0,35.2445,35.3134,35.2015,35.2962,117784.0
2019-05-13 12:50:00,41.01,41.01,40.88,40.89,72032.0,35.2962,35.2962,35.1843,35.1929,72032.0
2019-05-13 13:00:00,40.88,40.88,40.78,40.78,168864.0,35.1843,35.1843,35.0982,35.0982,168864.0
2019-05-13 13:10:00,40.78,40.86,40.75,40.76,138458.0,35.0982,35.1671,35.0724,35.081,138458.0
2019-05-13 13:20:00,40.75,40.85,40.73,40.79,65548.0,35.0724,35.1585,35.0552,35.1068,65548.0
2019-05-13 13:30:00,40.78,40.94,40.77,40.91,124892.0,35.0982,35.2359,35.0896,35.2101,124892.0
2019-05-13 13:40:00,40.91,40.94,40.83,40.89,159417.0,35.2101,35.2359,35.1412,35.1929,159417.0
2019-05-13 13:50:00,40.89,41.02,40.88,41.0,126484.0,35.1929,35.3048,35.1843,35.2876,126484.0
2019-05-13 14:00:00,41.0,41.1,40.98,41.03,143014.0,35.2876,35.3736,35.2703,35.3134,143014.0
2019-05-13 14:10:00,41.02,41.03,40.95,40.96,76324.0,35.3048,35.3134,35.2445,35.2531,76324.0
2019-05-13 14:20:00,40.96,41.24,40.95,41.18,235882.0,35.2531,35.4941,35.2445,35.4425,235882.0
2019-05-13 14:30:00,41.17,41.21,41.08,41.14,67596.0,35.4339,35.4683,35.3564,35.4081,67596.0
2019-05-13 14:40:00,41.13,41.16,41.03,41.14,88493.0,35.3994,35.4253,35.3134,35.4081,88493.0
2019-05-13 14:50:00,41.14,41.21,41.13,41.13,83575.0,35.4081,35.4683,35.3994,35.3994,83575.0
2019-05-13 15:00:00,41.12,41.19,41.09,41.14,108425.0,35.3908,35.4511,35.365,35.4081,108425.0
2019-05-13 15:10:00,41.14,41.16,41.04,41.05,105478.0,35.4081,35.4253,35.322,35.3306,105478.0
2019-05-13 15:20:00,41.06,41.07,40.99,41.01,98293.0,35.3392,35.3478,35.279,35.2962,98293.0
2019-05-13 15:30:00,41.0,41.0,40.85,40.91,195328.0,35.2876,35.2876,35.1585,35.2101,195328.0
2019-05-13 15:40:00,40.92,41.01,40.92,40.99,305026.0,35.2187,35.2962,35.2187,35.279,305026.0
2019-05-13 15:50:00,41.0,41.02,40.94,41.01,634970.0,35.2876,35.3048,35.2359,35.2962,634970.0
2019-05-14 09:30:00,41.59,41.67,41.46,41.51,283555.0,35.7954,35.8642,35.6835,35.7265,283555.0
2019-05-14 09:40:00,41.51,41.6,41.4,41.4,180078.0,35.7265,35.804,35.6318,35.6318,180078.0
2019-05-14 09:50:00,41.4,41.58,41.4,41.54,159067.0,35.6318,35.7868,35.6318,35.7523,159067.0
2019-05-14 10:00:00,41.54,41.7,41.54,41.67,176976.0,35.7523,35.89,35.7523,35.8642,176976.0
2019-05-14 10:10:00,41.67,41.77,41.61,41.75,152126.0,35.8642,35.9503,35.8126,35.9331,152126.0
2019-05-14 10:20:00,41.75,41.86,41.75,41.83,138414.0,35.9331,36.0277,35.9331,36.0019,138414.0
2019-05-14 10:30:00,41.83,41.85,41.77,41.83,237286.0,36.0019,36.0191,35.9503,36.0019,237286.0
2019-05-14 10:40:00,41.82,41.87,41.77,41.79,191888.0,35.9933,36.0363,35.9503,35.9675,191888.0
2019-05-14 10:50:00,41.79,41.79,41.71,41.77,160155.0,35.9675,35.9675,35.8986,35.9503,160155.0
2019-05-14 11:00:00,41.78,41.89,41.74,41.88,133839.0,35.9589,36.0536,35.9245,36.045,133839.0
2019-05-14 11:10:00,41.88,41.96,41.88,41.96,269310.0,36.045,36.1138,36.045,36.1138,269310.0
2019-05-14 11:20:00,41.96,42.05,41.93,41.98,205642.0,36.1138,36.1913,36.088,36.131,205642.0
2019-05-14 11:30:00,41.97,42.06,41.97,42.01,115226.0,36.1224,36.1999,36.1224,36.1568,115226.0
2019-05-14 11:40:00,42.01,42.03,41.96,42.02,128502.0,36.1568,36.1741,36.1138,36.1654,128502.0
2019-05-14 11:50:00,42.02,42.03,41.95,42.01,149661.0,36.1654,36.1741,36.1052,36.1568,149661.0
2019-05-14 12:00:00,42.01,42.08,42.01,42.02,142141.0,36.1568,36.2171,36.1568,36.1654,142141.0
2019-05-14 12:10:00,42.02,42.02,41.89,41.91,113670.0,36.1654,36.1654,36.0536,36.0708,113670.0
2019-05-14 12:20:00,41.91,41.98,41.91,41.94,80730.0,36.0708,36.131,36.0708,36.0966,80730.0
2019-05-14 12:30:00,41.95,41.99,41.91,41.98,105001.0,36.1052,36.1396,36.0708,36.131,105001.0
2019-05-14 12:40:00,41.99,41.99,41.95,41.98,104874.0,36.1396,36.1396,36.1052,36.131,104874.0
2019-05-14 12:50:00,41.97,41.97,41.91,41.92,100631.0,36.1224,36.1224,36.0708,36.0794,100631.0
2019-05-14 13:00:00,41.92,41.96,41.9,41.93,127790.0,36.0794,36.1138,36.0622,36.088,127790.0
2019-05-14 13:10:00,41.93,41.97,41.9,41.92,92678.0,36.088,36.1224,36.0622,36.0794,92678.0
2019-05-14 13:20:00,41.93,41.98,41.9,41.93,114582.0,36.088,36.131,36.0622,36.088,114582.0
2019-05-14 13:30:00,41.93,42.02,41.93,42.02,106953.0,36.088,36.1654,36.088,36.1654,106953.0
2019-05-14 13:40:00,42.02,42.04,41.98,42.04,87778.0,36.1654,36.1827,36.131,36.1827,87778.0
2019-05-14 13:50:00,42.04,42.04,41.97,41.99,116103.0,36.1827,36.1827,36.1224,36.1396,116103.0
2019-05-14 14:00:00,41.99,42.0,41.83,41.91,101574.0,36.1396,36.1482,36.0019,36.0708,101574.0
2019-05-14 14:10:00,41.9,41.98,41.88,41.95,91905.0,36.0622,36.131,36.045,36.1052,91905.0
2019-05-14 14:20:00,41.95,42.03,41.95,42.0,76641.0,36.1052,36.1741,36.1052,36.1482,76641.0
2019-05-14 14:30:00,42.0,42.04,41.98,42.03,129464.0,36.1482,36.1827,36.131,36.1741,129464.0
2019-05-14 14:40:00,42.04,42.05,41.94,41.95,88818.0,36.1827,36.1913,36.0966,36.1052,88818.0
2019-05-14 14:50:00,41.96,41.99,41.93,41.99,107697.0,36.1138,36.1396,36.088,36.1396,107697.0
2019-05-14 15:00:00,41.98,42.05,41.95,42.04,139519.0,36.131,36.1913,36.1052,36.1827,139519.0
2019-05-14 15:10:00,42.04,42.04,41.97,42.01,115810.0,36.1827,36.1827,36.1224,36.1568,115810.0
2019-05-14 15:20:00,42.01,42.03,41.96,42.01,111975.0,36.1568,36.1741,36.1138,36.1568,111975.0
2019-05-14 15:30:00,42.01,42.01,41.9,41.94,215386.0,36.1568,36.1568,36.0622,36.0966,215386.0
2019-05-14 15:40:00,41.94,42.01,41.93,41.98,251831.0,36.0966,36.1568,36.088,36.131,251831.0
2019-05-14 15:50:00,41.99,42.02,41.93,41.97,654638.0,36.1396,36.1654,36.088,36.1224,654638.0
2019-05-15 09:30:00,41.55,41.77,41.46,41.72,355682.0,35.7609,35.9503,35.6835,35.9072,355682.0
2019-05-15 09:40:00,41.72,41.8,41.7,41.72,173929.0,35.9072,35.9761,35.89,35.9072,173929.0
2019-05-15 09:50:00,41.72,41.82,41.71,41.78,125319.0,35.9072,35.9933,35.8986,35.9589,125319.0
2019-05-15 10:00:00,41.77,41.85,41.77,41.79,109802.0,35.9503,36.0191,35.9503,35.9675,109802.0
2019-05-15 10:10:00,41.79,42.01,41.73,41.91,237834.0,35.9675,36.1568,35.9159,36.0708,237834.0
2019-05-15 10:20:00,41.91,42.11,41.88,42.08,156975.0,36.0708,36.2429,36.045,36.2171,156975.0
2019-05-15 10:30:00,42.07,42.11,41.98,42.0,153682.0,36.2085,36.2429,36.131,36.1482,153682.0
2019-05-15 10:40:00,42.01,42.08,41.99,42.08,62988.0,36.1568,36.2171,36.1396,36.2171,62988.0
2019-05-15 10:50:00,42.08,42.13,42.02,42.02,104929.0,36.2171,36.2601,36.1654,36.1654,104929.0
2019-05-15 11:00:00,42.04,42.07,41.92,41.96,100082.0,36.1827,36.2085,36.0794,36.1138,100082.0
2019-05-15 11:10:00,41.96,42.01,41.89,41.94,81110.0,36.1138,36.1568,36.0536,36.0966,81110.0
2019-05-15 11:20:00,41.94,42.01,41.92,42.0,120745.0,36.0966,36.1568,36.0794,36.1482,120745.0
2019-05-15 11:30:00,42.0,42.17,41.98,42.15,244504.0,36.1482,36.2945,36.131,36.2773,244504.0
2019-05-15 11:40:00,42.15,42.21,42.11,42.12,90851.0,36.2773,36.329,36.2429,36.2515,90851.0
2019-05-15 11:50:00,42.12,42.24,42.11,42.21,105687.0,36.2515,36.3548,36.2429,36.329,105687.0
2019-05-15 12:00:00,42.22,42.33,42.21,42.31,183958.0,36.3376,36.4323,36.329,36.415,183958.0
2019-05-15 12:10:00,42.31,42.32,42.17,42.18,79866.0,36.415,36.4236,36.2945,36.3032,79866.0
2019-05-15 12:20:00,42.18,42.21,42.12,42.16,56091.0,36.3032,36.329,36.2515,36.2859,56091.0
2019-05-15 12:30:00,42.16,42.2,42.13,42.18,47348.0,36.2859,36.3204,36.2601,36.3032,47348.0
2019-05-15 12:40:00,42.18,42.23,42.17,42.21,41180.0,36.3032,36.3462,36.2945,36.329,41180.0
2019-05-15 12:50:00,42.21,42.21,42.09,42.11,65339.0,36.329,36.329,36.2257,36.2429,65339.0
2019-05-15 13:00:00,42.11,42.15,42.09,42.11,60502.0,36.2429,36.2773,36.2257,36.2429,60502.0
2019-05-15 13:10:00,42.12,42.14,42.07,42.09,24728.0,36.2515,36.2687,36.2085,36.2257,24728.0
2019-05-15 13:20:00,42.09,42.18,42.09,42.16,40084.0,36.2257,36.3032,36.2257,36.2859,40084.0
2019-05-15 13:30:00,42.17,42.23,42.16,42.22,37387.0,36.2945,36.3462,36.2859,36.3376,37387.0
2019-05-15 13:40:00,42.22,42.24,42.2,42.22,45950.0,36.3376,36.3548,36.3204,36.3376,45950.0
2019-05-15 13:50:00,42.21,42.21,42.16,42.16,47987.0,36.329,36.329,36.2859,36.2859,47987.0
2019-05-15 14:00:00,42.16,42.25,42.16,42.22,59765.0,36.2859,36.3634,36.2859,36.3376,59765.0
2019-05-15 14:10:00,42.22,42.25,42.19,42.21,46725.0,36.3376,36.3634,36.3118,36.329,46725.0
2019-05-15 14:20:00,42.21,42.25,42.2,42.23,36014.0,36.329,36.3634,36.3204,36.3462,36014.0
2019-05-15 14:30:00,42.23,42.25,42.18,42.21,67881.0,36.3462,36.3634,36.3032,36.329,67881.0
2019-05-15 14:40:00,42.21,42.22,42.19,42.2,36293.0,36.329,36.3376,36.3118,36.3204,36293.0
2019-05-15 14:50:00,42.2,42.21,42.13,42.17,45882.0,36.3204,36.329,36.2601,36.2945,45882.0
2019-05-15 15:00:00,42.18,42.2,42.12,42.15,71712.0,36.3032,36.3204,36.2515,36.2773,71712.0
2019-05-15 15:10:00,42.14,42.16,42.11,42.13,77552.0,36.2687,36.2859,36.2429,36.2601,77552.0
2019-05-15 15:20:00,42.13,42.18,42.11,42.15,71946.0,36.2601,36.3032,36.2429,36.2773,71946.0
2019-05-15 15:30:00,42.15,42.19,42.04,42.06,138117.0,36.2773,36.3118,36.1827,36.1999,138117.0
2019-05-15 15:40:00,42.06,42.07,42.01,42.02,137930.0,36.1999,36.2085,36.1568,36.1654,137930.0
2019-05-15 15:50:00,42.02,42.09,41.96,41.97,348989.0,36.1654,36.2257,36.1138,36.1224,348989.0
2019-05-16 09:30:00,41.63,41.64,41.23,41.29,507322.0,35.8298,35.8384,35.4855,35.5372,507322.0
2019-05-16 09:40:00,41.29,41.48,41.22,41.37,490708.0,35.5372,35.7007,35.4769,35.606,490708.0
2019-05-16 09:50:00,41.37,41.51,41.35,41.41,211899.0,35.606,35.7265,35.5888,35.6404,211899.0
2019-05-16 10:00:00,41.42,41.42,41.32,41.36,193329.0,35.649,35.649,35.563,35.5974,193329.0
2019-05-16 10:10:00,41.36,41.43,41.27,41.43,267225.0,35.5974,35.6576,35.5199,35.6576,267225.0
2019-05-16 10:20:00,41.43,41.47,41.32,41.38,298360.0,35.6576,35.6921,35.563,35.6146,298360.0
2019-05-16 10:30:00,41.37,41.46,41.33,41.45,215739.0,35.606,35.6835,35.5716,35.6749,215739.0
2019-05-16 10:40:00,41.45,41.52,41.44,41.48,218790.0,35.6749,35.7351,35.6663,35.7007,218790.0
2019-05-16 10:50:00,41.49,41.59,41.46,41.58,287223.0,35.7093,35.7954,35.6835,35.7868,287223.0
2019-05-16 11:00:00,41.57,41.64,41.46,41.46,188547.0,35.7781,35.8384,35.6835,35.6835,188547.0
2019-05-16 11:10:00,41.46,41.48,41.4,41.43,228426.0,35.6835,35.7007,35.6318,35.6576,228426.0
2019-05-16 11:20:00,41.43,41.5,41.41,41.48,143425.0,35.6576,35.7179,35.6404,35.7007,143425.0
2019-05-16 11:30:00,41.48,41.51,41.4,41.46,188126.0,35.7007,35.7265,35.6318,35.6835,188126.0
2019-05-16 11:40:00,41.46,41.51,41.4,41.45,132223.0,35.6835,35.7265,35.6318,35.6749,132223.0
2019-05-16 11:50:00,41.45,41.51,41.41,41.47,125080.0,35.6749,35.7265,35.6404,35.6921,125080.0
2019-05-16 12:00:00,41.47,41.51,41.45,41.48,100150.0,35.6921,35.7265,35.6749,35.7007,100150.0
2019-05-16 12:10:00,41.49,41.56,41.47,41.51,114329.0,35.7093,35.7695,35.6921,35.7265,114329.0
2019-05-16 12:20:00,41.52,41.53,41.47,41.49,89526.0,35.7351,35.7437,35.6921,35.7093,89526.0
2019-05-16 12:30:00,41.5,41.55,41.47,41.48,96658.0,35.7179,35.7609,35.6921,35.7007,96658.0
2019-05-16 12:40:00,41.48,41.49,41.45,41.47,82919.0,35.7007,35.7093,35.6749,35.6921,82919.0
2019-05-16 12:50:00,41.47,41.47,41.42,41.46,89286.0,35.6921,35.6921,35.649,35.6835,89286.0
2019-05-16 13:00:00,41.46,41.48,41.4,41.43,162409.0,35.6835,35.7007,35.6318,35.6576,162409.0
2019-05-16 13:10:00,41.43,41.5,41.43,41.5,78407.0,35.6576,35.7179,35.6576,35.7179,78407.0
2019-05-16 13:20:00,41.5,41.5,41.45,41.47,82942.0,35.7179,35.7179,35.6749,35.6921,82942.0
2019-05-16 13:30:00,41.47,41.47,41.37,41.38,97018.0,35.6921,35.6921,35.606,35.6146,97018.0
2019-05-16 13:40:00,41.38,41.45,41.31,41.32,211865.0,35.6146,35.6749,35.5544,35.563,211865.0
2019-05-16 13:50:00,41.31,41.36,41.3,41.32,121617.0,35.5544,35.5974,35.5458,35.563,121617.0
2019-05-16 14:00:00,41.32,41.4,41.3,41.37,113629.0,35.563,35.6318,35.5458,35.606,113629.0
2019-05-16 14:10:00,41.37,41.39,41.33,41.39,128315.0,35.606,35.6232,35.5716,35.6232,128315.0
2019-05-16 14:20:00,41.39,41.53,41.38,41.53,115773.0,35.6232,35.7437,35.6146,35.7437,115773.0
2019-05-16 14:30:00,41.53,41.59,41.52,41.57,159023.0,35.7437,35.7954,35.7351,35.7781,159023.0
2019-05-16 14:40:00,41.56,41.63,41.54,41.56,162117.0,35.7695,35.8298,35.7523,35.7695,162117.0
2019-05-16 14:50:00,41.56,41.58,41.47,41.58,170321.0,35.7695,35.7868,35.6921,35.7868,170321.0
2019-05-16 15:00:00,41.57,41.58,41.49,41.52,185788.0,35.7781,35.7868,35.7093,35.7351,185788.0
2019-05-16 15:10:00,41.52,41.58,41.51,41.55,166384.0,35.7351,35.7868,35.7265,35.7609,166384.0
2019-05-16 15:20:00,41.56,41.6,41.52,41.58,217609.0,35.7695,35.804,35.7351,35.7868,217609.0
2019-05-16 15:30:00,41.58,41.6,41.49,41.52,229916.0,35.7868,35.804,35.7093,35.7351,229916.0
2019-05-16 15:40:00,41.52,41.57,41.5,41.52,226106.0,35.7351,35.7781,35.7179,35.7351,226106.0
2019-05-16 15:50:00,41.52,41.54,41.46,41.52,805561.0,35.7351,35.7523,35.6835,35.7351,805561.0
2019-05-17 09:30:00,40.39,40.45,40.09,40.34,998244.0,34.7626,34.8142,34.5043,34.7195,998244.0
2019-05-17 09:40:00,40.35,40.73,40.34,40.71,704699.0,34.7281,35.0552,34.7195,35.038,704699.0
2019-05-17 09:50:00,40.7,40.75,40.59,40.69,283167.0,35.0294,35.0724,34.9347,35.0208,283167.0
2019-05-17 10:00:00,40.68,40.81,40.68,40.7,218454.0,35.0121,35.124,35.0121,35.0294,218454.0
2019-05-17 10:10:00,40.7,40.74,40.6,40.73,146005.0,35.0294,35.0638,34.9433,35.0552,146005.0
2019-05-17 10:20:00,40.73,40.8,40.72,40.77,152248.0,35.0552,35.1154,35.0466,35.0896,152248.0
2019-05-17 10:30:00,40.76,40.82,40.69,40.72,111087.0,35.081,35.1326,35.0208,35.0466,111087.0
2019-05-17 10:40:00,40.73,40.85,40.72,40.82,146587.0,35.0552,35.1585,35.0466,35.1326,146587.0
2019-05-17 10:50:00,40.81,40.93,40.81,40.92,259229.0,35.124,35.2273,35.124,35.2187,259229.0
2019-05-17 11:00:00,40.93,40.95,40.84,40.85,158972.0,35.2273,35.2445,35.1499,35.1585,158972.0
2019-05-17 11:10:00,40.86,40.9,40.83,40.85,125276.0,35.1671,35.2015,35.1412,35.1585,125276.0
2019-05-17 11:20:00,40.85,40.92,40.73,40.73,270129.0,35.1585,35.2187,35.0552,35.0552,270129.0
2019-05-17 11:30:00,40.74,40.75,40.68,40.68,160518.0,35.0638,35.0724,35.0121,35.0121,160518.0
2019-05-17 11:40:00,40.67,40.69,40.6,40.65,242912.0,35.0035,35.0208,34.9433,34.9863,242912.0
2019-05-17 11:50:00,40.65,40.73,40.61,40.68,255034.0,34.9863,35.0552,34.9519,35.0121,255034.0
2019-05-17 12:00:00,40.68,40.71,40.53,40.53,365969.0,35.0121,35.038,34.883,34.883,365969.0
2019-05-17 12:10:00,40.53,40.61,40.52,40.55,242191.0,34.883,34.9519,34.8744,34.9003,242191.0
2019-05-17 12:20:00,40.55,40.59,40.49,40.49,217726.0,34.9003,34.9347,34.8486,34.8486,217726.0
2019-05-17 12:30:00,40.5,40.53,40.46,40.53,115110.0,34.8572,34.883,34.8228,34.883,115110.0
2019-05-17 12:40:00,40.52,40.6,40.51,40.56,129822.0,34.8744,34.9433,34.8658,34.9089,129822.0
2019-05-17 12:50:00,40.55,40.59,40.53,40.54,131296.0,34.9003,34.9347,34.883,34.8917,131296.0
2019-05-17 13:00:00,40.53,40.54,40.49,40.53,110899.0,34.883,34.8917,34.8486,34.883,110899.0
2019-05-17 13:10:00,40.54,40.57,40.5,40.52,250015.0,34.8917,34.9175,34.8572,34.8744,250015.0
2019-05-17 13:20:00,40.52,40.53,40.44,40.45,193044.0,34.8744,34.883,34.8056,34.8142,193044.0
2019-05-17 13:30:00,40.44,40.46,40.39,40.45,205186.0,34.8056,34.8228,34.7626,34.8142,205186.0
2019-05-17 13:40:00,40.46,40.47,40.4,40.46,101597.0,34.8228,34.8314,34.7712,34.8228,101597.0
2019-05-17 13:50:00,40.46,40.46,40.4,40.42,144676.0,34.8228,34.8228,34.7712,34.7884,144676.0
2019-05-17 14:00:00,40.42,40.45,40.34,40.38,203779.0,34.7884,34.8142,34.7195,34.7539,203779.0
2019-05-17 14:10:00,40.38,40.41,40.34,40.39,198806.0,34.7539,34.7798,34.7195,34.7626,198806.0
2019-05-17 14:20:00,40.39,40.4,40.32,40.34,200044.0,34.7626,34.7712,34.7023,34.7195,200044.0
2019-05-17 14:30:00,40.33,40.4,40.3,40.38,117673.0,34.7109,34.7712,34.6851,34.7539,117673.0
2019-05-17 14:40:00,40.38,40.42,40.36,40.42,166855.0,34.7539,34.7884,34.7367,34.7884,166855.0
2019-05-17 14:50:00,40.42,40.42,40.35,40.4,98463.0,34.7884,34.7884,34.7281,34.7712,98463.0
2019-05-17 15:00:00,40.4,40.4,40.23,40.25,222613.0,34.7712,34.7712,34.6248,34.6421,222613.0
2019-05-17 15:10:00,40.24,40.26,40.11,40.14,377456.0,34.6334,34.6507,34.5216,34.5474,377456.0
2019-05-17 15:20:00,40.13,40.27,40.13,40.27,215146.0,34.5388,34.6593,34.5388,34.6593,215146.0
2019-05-17 15:30:00,40.27,40.29,40.19,40.19,366983.0,34.6593,34.6765,34.5904,34.5904,366983.0
2019-05-17 15:40:00,40.19,40.28,40.16,40.25,300870.0,34.5904,34.6679,34.5646,34.6421,300870.0
2019-05-17 15:50:00,40.25,40.26,40.17,40.24,692850.0,34.6421,34.6507,34.5732,34.6334,692850.0
2019-05-20 09:30:00,39.25,39.3,38.75,38.84,1105202.0,33.7814,33.8244,33.351,33.4285,1105202.0
2019-05-20 09:40:00,38.84,38.92,38.77,38.86,854016.0,33.4285,33.4974,33.3683,33.4457,854016.0
2019-05-20 09:50:00,38.86,38.86,38.72,38.76,602690.0,33.4457,33.4457,33.3252,33.3597,602690.0
2019-05-20 10:00:00,38.76,38.82,38.66,38.8,472171.0,33.3597,33.4113,33.2736,33.3941,472171.0
2019-05-20 10:10:00,38.8,38.89,38.76,38.87,494117.0,33.3941,33.4715,33.3597,33.4543,494117.0
2019-05-20 10:20:00,38.87,39.0,38.86,38.97,675915.0,33.4543,33.5662,33.4457,33.5404,675915.0
2019-05-20 10:30:00,38.96,39.0,38.91,38.97,324388.0,33.5318,33.5662,33.4888,33.5404,324388.0
2019-05-20 10:40:00,38.97,39.02,38.87,38.88,377005.0,33.5404,33.5834,33.4543,33.4629,377005.0
2019-05-20 10:50:00,38.87,38.94,38.83,38.91,242135.0,33.4543,33.5146,33.4199,33.4888,242135.0
2019-05-20 11:00:00,38.91,38.94,38.77,38.78,165421.0,33.4888,33.5146,33.3683,33.3769,165421.0
2019-05-20 11:10:00,38.77,38.98,38.77,38.83,270879.0,33.3683,33.549,33.3683,33.4199,270879.0
2019-05-20 11:20:00,38.83,38.87,38.8,38.86,216330.0,33.4199,33.4543,33.3941,33.4457,216330.0
2019-05-20 11:30:00,38.87,38.92,38.78,38.86,177611.0,33.4543,33.4974,33.3769,33.4457,177611.0
2019-05-20 11:40:00,38.87,38.94,38.83,38.88,241050.0,33.4543,33.5146,33.4199,33.4629,241050.0
2019-05-20 11:50:00,38.88,38.91,38.79,38.85,190315.0,33.4629,33.4888,33.3855,33.4371,190315.0
2019-05-20 12:00:00,38.85,38.95,38.82,38.92,214474.0,33.4371,33.5232,33.4113,33.4974,214474.0
2019-05-20 12:10:00,38.92,38.97,38.84,38.84,349374.0,33.4974,33.5404,33.4285,33.4285,349374.0
2019-05-20 12:20:00,38.84,38.93,38.82,38.89,246133.0,33.4285,33.506,33.4113,33.4715,246133.0
2019-05-20 12:30:00,38.9,38.96,38.89,38.93,209819.0,33.4801,33.5318,33.4715,33.506,209819.0
2019-05-20 12:40:00,38.92,38.92,38.82,38.82,101620.0,33.4974,33.4974,33.4113,33.4113,101620.0
2019-05-20 12:50:00,38.83,38.85,38.79,38.83,102753.0,33.4199,33.4371,33.3855,33.4199,102753.0
2019-05-20 13:00:00,38.82,38.86,38.78,38.82,133424.0,33.4113,33.4457,33.3769,33.4113,133424.0
2019-05-20 13:10:00,38.82,38.87,38.81,38.83,136746.0,33.4113,33.4543,33.4027,33.4199,136746.0
2019-05-20 13:20:00,38.84,38.9,38.79,38.9,117441.0,33.4285,33.4801,33.3855,33.4801,117441.0
2019-05-20 13:30:00,38.89,38.89,38.8,38.81,104420.0,33.4715,33.4715,33.3941,33.4027,104420.0
2019-05-20 13:40:00,38.81,38.85,38.79,38.84,115828.0,33.4027,33.4371,33.3855,33.4285,115828.0
2019-05-20 13:50:00,38.84,38.86,38.76,38.8,184519.0,33.4285,33.4457,33.3597,33.3941,184519.0
2019-05-20 14:00:00,38.79,38.8,38.71,38.73,292666.0,33.3855,33.3941,33.3166,33.3338,292666.0
2019-05-20 14:10:00,38.72,38.74,38.7,38.71,209389.0,33.3252,33.3424,33.308,33.3166,209389.0
2019-05-20 14:20:00,38.7,38.72,38.66,38.67,110305.0,33.308,33.3252,33.2736,33.2822,110305.0
2019-05-20 14:30:00,38.66,38.71,38.61,38.65,164107.0,33.2736,33.3166,33.2306,33.265,164107.0
2019-05-20 14:40:00,38.65,38.71,38.6,38.6,189366.0,33.265,33.3166,33.2219,33.2219,189366.0
2019-05-20 14:50:00,38.6,38.67,38.58,38.63,184906.0,33.2219,33.2822,33.2047,33.2478,184906.0
2019-05-20 15:00:00,38.64,38.65,38.6,38.6,166400.0,33.2564,33.265,33.2219,33.2219,166400.0
2019-05-20 15:10:00,38.6,38.65,38.52,38.64,349569.0,33.2219,33.265,33.1531,33.2564,349569.0
2019-05-20 15:20:00,38.64,38.71,38.61,38.7,190993.0,33.2564,33.3166,33.2306,33.308,190993.0
2019-05-20 15:30:00,38.7,38.81,38.67,38.77,252996.0,33.308,33.4027,33.2822,33.3683,252996.0
2019-05-20 15:40:00,38.78,38.78,38.69,38.72,510383.0,33.3769,33.3769,33.2994,33.3252,510383.0
2019-05-20 15:50:00,38.72,38.74,38.65,38.66,1074499.0,33.3252,33.3424,33.265,33.2736,1074499.0
2019-05-21 09:30:00,39.15,39.19,38.87,38.92,494929.0,33.6953,33.7297,33.4543,33.4974,494929.0
2019-05-21 09:40:00,38.92,38.93,38.71,38.87,290705.0,33.4974,33.506,33.3166,33.4543,290705.0
2019-05-21 09:50:00,38.88,38.89,38.75,38.83,193418.0,33.4629,33.4715,33.351,33.4199,193418.0
2019-05-21 10:00:00,38.82,38.9,38.77,38.77,763309.0,33.4113,33.4801,33.3683,33.3683,763309.0
2019-05-21 10:10:00,38.77,38.81,38.66,38.75,531784.0,33.3683,33.4027,33.2736,33.351,531784.0
2019-05-21 10:20:00,38.75,38.91,38.74,38.9,306983.0,33.351,33.4888,33.3424,33.4801,306983.0
2019-05-21 10:30:00,38.9,39.0,38.88,38.95,371010.0,33.4801,33.5662,33.4629,33.5232,371010.0
2019-05-21 10:40:00,38.95,39.04,38.93,38.99,275266.0,33.5232,33.6006,33.506,33.5576,275266.0
2019-05-21 10:50:00,38.99,39.13,38.99,39.03,310745.0,33.5576,33.6781,33.5576,33.592,310745.0
2019-05-21 11:00:00,39.04,39.17,39.03,39.16,143796.0,33.6006,33.7125,33.592,33.7039,143796.0
2019-05-21 11:10:00,39.16,39.23,39.15,39.2,195014.0,33.7039,33.7642,33.6953,33.7384,195014.0
2019-05-21 11:20:00,39.2,39.29,39.18,39.25,340132.0,33.7384,33.8158,33.7211,33.7814,340132.0
2019-05-21 11:30:00,39.26,39.26,39.11,39.13,146133.0,33.79,33.79,33.6609,33.6781,146133.0
2019-05-21 11:40:00,39.13,39.13,39.04,39.05,123768.0,33.6781,33.6781,33.6006,33.6092,123768.0
2019-05-21 11:50:00,39.05,39.11,39.02,39.08,131634.0,33.6092,33.6609,33.5834,33.6351,131634.0
2019-05-21 12:00:00,39.09,39.18,39.08,39.15,130193.0,33.6437,33.7211,33.6351,33.6953,130193.0
2019-05-21 12:10:00,39.15,39.21,39.12,39.16,120888.0,33.6953,33.747,33.6695,33.7039,120888.0
2019-05-21 12:20:00,39.16,39.19,39.14,39.15,93212.0,33.7039,33.7297,33.6867,33.6953,93212.0
2019-05-21 12:30:00,39.15,39.22,39.13,39.22,102850.0,33.6953,33.7556,33.6781,33.7556,102850.0
2019-05-21 12:40:00,39.22,39.26,39.18,39.21,96511.0,33.7556,33.79,33.7211,33.747,96511.0
2019-05-21 12:50:00,39.21,39.26,39.2,39.26,130308.0,33.747,33.79,33.7384,33.79,130308.0
2019-05-21 13:00:00,39.25,39.27,39.21,39.22,170571.0,33.7814,33.7986,33.747,33.7556,170571.0
2019-05-21 13:10:00,39.22,39.24,39.17,39.2,110120.0,33.7556,33.7728,33.7125,33.7384,110120.0
2019-05-21 13:20:00,39.19,39.24,39.18,39.21,84086.0,33.7297,33.7728,33.7211,33.747,84086.0
2019-05-21 13:30:00,39.2,39.26,39.19,39.23,62948.0,33.7384,33.79,33.7297,33.7642,62948.0
2019-05-21 13:40:00,39.24,39.27,39.22,39.24,94174.0,33.7728,33.7986,33.7556,33.7728,94174.0
2019-05-21 13:50:00,39.24,39.27,39.2,39.27,76526.0,33.7728,33.7986,33.7384,33.7986,76526.0
2019-05-21 14:00:00,39.27,39.27,39.22,39.26,196080.0,33.7986,33.7986,33.7556,33.79,196080.0
2019-05-21 14:10:00,39.26,39.31,39.25,39.29,194132.0,33.79,33.833,33.7814,33.8158,194132.0
2019-05-21 14:20:00,39.29,39.3,39.26,39.3,100341.0,33.8158,33.8244,33.79,33.8244,100341.0
2019-05-21 14:30:00,39.29,39.3,39.25,39.26,107283.0,33.8158,33.8244,33.7814,33.79,107283.0
2019-05-21 14:40:00,39.27,39.34,39.26,39.3,127218.0,33.7986,33.8588,33.79,33.8244,127218.0
2019-05-21 14:50:00,39.29,39.3,39.22,39.25,97318.0,33.8158,33.8244,33.7556,33.7814,97318.0
2019-05-21 15:00:00,39.25,39.27,39.23,39.25,117990.0,33.7814,33.7986,33.7642,33.7814,117990.0
2019-05-21 15:10:00,39.26,39.27,39.23,39.27,163255.0,33.79,33.7986,33.7642,33.7986,163255.0
2019-05-21 15:20:00,39.27,39.29,39.23,39.29,168377.0,33.7986,33.8158,33.7642,33.8158,168377.0
2019-05-21 15:30:00,39.29,39.33,39.23,39.27,286986.0,33.8158,33.8502,33.7642,33.7986,286986.0
2019-05-21 15:40:00,39.27,39.28,39.2,39.25,305522.0,33.7986,33.8072,33.7384,33.7814,305522.0
2019-05-21 15:50:00,39.25,39.28,39.2,39.28,931969.0,33.7814,33.8072,33.7384,33.8072,931969.0
2019-05-22 09:30:00,39.2,39.39,39.08,39.23,883276.0,33.7384,33.9019,33.6351,33.7642,883276.0
2019-05-22 09:40:00,39.23,39.27,39.17,39.27,438367.0,33.7642,33.7986,33.7125,33.7986,438367.0
2019-05-22 09:50:00,39.26,39.34,39.2,39.25,624894.0,33.79,33.8588,33.7384,33.7814,624894.0
2019-05-22 10:00:00,39.25,39.27,39.19,39.2,268260.0,33.7814,33.7986,33.7297,33.7384,268260.0
2019-05-22 10:10:00,39.2,39.32,39.15,39.25,418898.0,33.7384,33.8416,33.6953,33.7814,418898.0
2019-05-22 10:20:00,39.25,39.27,39.13,39.15,420516.0,33.7814,33.7986,33.6781,33.6953,420516.0
2019-05-22 10:30:00,39.14,39.18,39.09,39.15,340944.0,33.6867,33.7211,33.6437,33.6953,340944.0
2019-05-22 10:40:00,39.15,39.17,39.08,39.11,223274.0,33.6953,33.7125,33.6351,33.6609,223274.0
2019-05-22 10:50:00,39.11,39.15,39.05,39.12,247584.0,33.6609,33.6953,33.6092,33.6695,247584.0
2019-05-22 11:00:00,39.11,39.22,39.11,39.16,139815.0,33.6609,33.7556,33.6609,33.7039,139815.0
2019-05-22 11:10:00,39.17,39.26,39.15,39.19,208314.0,33.7125,33.79,33.6953,33.7297,208314.0
2019-05-22 11:20:00,39.19,39.21,39.15,39.19,186191.0,33.7297,33.747,33.6953,33.7297,186191.0
2019-05-22 11:30:00,39.2,39.21,39.13,39.14,263636.0,33.7384,33.747,33.6781,33.6867,263636.0
2019-05-22 11:40:00,39.13,39.14,39.08,39.14,258717.0,33.6781,33.6867,33.6351,33.6867,258717.0
2019-05-22 11:50:00,39.14,39.24,39.13,39.23,283416.0,33.6867,33.7728,33.6781,33.7642,283416.0
2019-05-22 12:00:00,39.23,39.24,39.15,39.18,113044.0,33.7642,33.7728,33.6953,33.7211,113044.0
2019-05-22 12:10:00,39.18,39.22,39.13,39.18,91217.0,33.7211,33.7556,33.6781,33.7211,91217.0
2019-05-22 12:20:00,39.18,39.19,39.12,39.12,55386.0,33.7211,33.7297,33.6695,33.6695,55386.0
2019-05-22 12:30:00,39.13,39.13,39.0,39.05,270158.0,33.6781,33.6781,33.5662,33.6092,270158.0
2019-05-22 12:40:00,39.05,39.1,39.04,39.1,90296.0,33.6092,33.6523,33.6006,33.6523,90296.0
2019-05-22 12:50:00,39.11,39.12,39.08,39.1,106728.0,33.6609,33.6695,33.6351,33.6523,106728.0
2019-05-22 13:00:00,39.09,39.12,39.0,39.01,231882.0,33.6437,33.6695,33.5662,33.5748,231882.0
2019-05-22 13:10:00,39.0,39.07,38.99,39.06,105987.0,33.5662,33.6265,33.5576,33.6179,105987.0
2019-05-22 13:20:00,39.07,39.09,39.02,39.08,168439.0,33.6265,33.6437,33.5834,33.6351,168439.0
2019-05-22 13:30:00,39.07,39.08,39.0,39.04,73844.0,33.6265,33.6351,33.5662,33.6006,73844.0
2019-05-22 13:40:00,39.03,39.1,39.03,39.09,128966.0,33.592,33.6523,33.592,33.6437,128966.0
2019-05-22 13:50:00,39.1,39.11,39.06,39.06,133072.0,33.6523,33.6609,33.6179,33.6179,133072.0
2019-05-22 14:00:00,39.07,39.09,39.0,39.05,107537.0,33.6265,33.6437,33.5662,33.6092,107537.0
2019-05-22 14:10:00,39.05,39.05,38.96,39.01,187948.0,33.6092,33.6092,33.5318,33.5748,187948.0
2019-05-22 14:20:00,39.02,39.03,39.0,39.02,157196.0,33.5834,33.592,33.5662,33.5834,157196.0
2019-05-22 14:30:00,39.01,39.03,38.98,39.01,661556.0,33.5748,33.592,33.549,33.5748,661556.0
2019-05-22 14:40:00,39.0,39.02,38.98,39.0,151300.0,33.5662,33.5834,33.549,33.5662,151300.0
2019-05-22 14:50:00,39.0,39.01,38.95,38.96,132340.0,33.5662,33.5748,33.5232,33.5318,132340.0
2019-05-22 15:00:00,38.96,39.01,38.95,39.0,258738.0,33.5318,33.5748,33.5232,33.5662,258738.0
2019-05-22 15:10:00,39.0,39.03,38.99,39.01,243812.0,33.5662,33.592,33.5576,33.5748,243812.0
2019-05-22 15:20:00,39.0,39.02,38.99,38.99,284506.0,33.5662,33.5834,33.5576,33.5576,284506.0
2019-05-22 15:30:00,39.0,39.0,38.93,38.95,367740.0,33.5662,33.5662,33.506,33.5232,367740.0
2019-05-22 15:40:00,38.95,38.96,38.9,38.92,712617.0,33.5232,33.5318,33.4801,33.4974,712617.0
2019-05-22 15:50:00,38.92,38.96,38.88,38.89,868942.0,33.4974,33.5318,33.4629,33.4715,868942.0
2019-05-23 09:30:00,37.98,37.98,37.47,37.51,1090098.0,32.6883,32.6883,32.2494,32.2838,1090098.0
2019-05-23 09:40:00,37.51,37.55,37.41,37.5,601205.0,32.2838,32.3182,32.1977,32.2752,601205.0
2019-05-23 09:50:00,37.5,37.59,37.45,37.58,451725.0,32.2752,32.3527,32.2322,32.3441,451725.0
2019-05-23 10:00:00,37.57,37.77,37.57,37.73,519180.0,32.3355,32.5076,32.3355,32.4732,519180.0
2019-05-23 10:10:00,37.73,37.92,37.71,37.92,351102.0,32.4732,32.6367,32.4559,32.6367,351102.0
2019-05-23 10:20:00,37.91,37.96,37.88,37.89,340694.0,32.6281,32.6711,32.6023,32.6109,340694.0
2019-05-23 10:30:00,37.88,37.9,37.85,37.9,204561.0,32.6023,32.6195,32.5764,32.6195,204561.0
2019-05-23 10:40:00,37.9,38.0,37.89,37.98,252850.0,32.6195,32.7055,32.6109,32.6883,252850.0
2019-05-23 10:50:00,37.99,38.06,37.96,37.97,202933.0,32.6969,32.7572,32.6711,32.6797,202933.0
2019-05-23 11:00:00,37.98,37.98,37.88,37.9,344679.0,32.6883,32.6883,32.6023,32.6195,344679.0
2019-05-23 11:10:00,37.9,37.9,37.76,37.76,485240.0,32.6195,32.6195,32.499,32.499,485240.0
2019-05-23 11:20:00,37.77,37.88,37.73,37.8,435718.0,32.5076,32.6023,32.4732,32.5334,435718.0
2019-05-23 11:30:00,37.8,37.87,37.74,37.79,310391.0,32.5334,32.5937,32.4818,32.5248,310391.0
2019-05-23 11:40:00,37.78,37.82,37.74,37.76,214553.0,32.5162,32.5506,32.4818,32.499,214553.0
2019-05-23 11:50:00,37.75,37.77,37.66,37.68,266487.0,32.4904,32.5076,32.4129,32.4301,266487.0
2019-05-23 12:00:00,37.68,37.74,37.67,37.68,280822.0,32.4301,32.4818,32.4215,32.4301,280822.0
2019-05-23 12:10:00,37.68,37.75,37.66,37.75,314455.0,32.4301,32.4904,32.4129,32.4904,314455.0
2019-05-23 12:20:00,37.75,37.9,37.73,37.9,310234.0,32.4904,32.6195,32.4732,32.6195,310234.0
2019-05-23 12:30:00,37.89,37.9,37.8,37.83,211739.0,32.6109,32.6195,32.5334,32.5592,211739.0
2019-05-23 12:40:00,37.83,37.87,37.76,37.77,226947.0,32.5592,32.5937,32.499,32.5076,226947.0
2019-05-23 12:50:00,37.77,37.78,37.69,37.7,178738.0,32.5076,32.5162,32.4387,32.4473,178738.0
2019-05-23 13:00:00,37.7,37.78,37.68,37.77,179438.0,32.4473,32.5162,32.4301,32.5076,179438.0
2019-05-23 13:10:00,37.77,37.78,37.73,37.76,134935.0,32.5076,32.5162,32.4732,32.499,134935.0
2019-05-23 13:20:00,37.77,37.9,37.75,37.84,115509.0,32.5076,32.6195,32.4904,32.5678,115509.0
2019-05-23 13:30:00,37.84,37.89,37.84,37.87,190279.0,32.5678,32.6109,32.5678,32.5937,190279.0
2019-05-23 13:40:00,37.87,37.87,37.79,37.8,209280.0,32.5937,32.5937,32.5248,32.5334,209280.0
2019-05-23 13:50:00,37.8,37.83,37.78,37.81,189476.0,32.5334,32.5592,32.5162,32.542,189476.0
2019-05-23 14:00:00,37.82,37.82,37.77,37.77,177181.0,32.5506,32.5506,32.5076,32.5076,177181.0
2019-05-23 14:10:00,37.77,37.81,37.77,37.8,205005.0,32.5076,32.542,32.5076,32.5334,205005.0
2019-05-23 14:20:00,37.8,37.85,37.77,37.77,203889.0,32.5334,32.5764,32.5076,32.5076,203889.0
2019-05-23 14:30:00,37.77,37.83,37.77,37.83,193721.0,32.5076,32.5592,32.5076,32.5592,193721.0
2019-05-23 14:40:00,37.83,37.84,37.76,37.77,245326.0,32.5592,32.5678,32.499,32.5076,245326.0
2019-05-23 14:50:00,37.77,37.86,37.75,37.86,203062.0,32.5076,32.585,32.4904,32.585,203062.0
2019-05-23 15:00:00,37.86,37.93,37.82,37.93,264720.0,32.585,32.6453,32.5506,32.6453,264720.0
2019-05-23 15:10:00,37.93,38.02,37.92,38.01,205566.0,32.6453,32.7228,32.6367,32.7142,205566.0
2019-05-23 15:20:00,38.02,38.18,38.01,38.15,391771.0,32.7228,32.8605,32.7142,32.8346,391771.0
2019-05-23 15:30:00,38.14,38.15,38.03,38.03,441602.0,32.826,32.8346,32.7314,32.7314,441602.0
2019-05-23 15:40:00,38.02,38.06,37.95,38.02,573757.0,32.7228,32.7572,32.6625,32.7228,573757.0
2019-05-23 15:50:00,38.01,38.08,37.96,38.06,1352674.0,32.7142,32.7744,32.6711,32.7572,1352674.0
2019-05-24 09:30:00,38.42,38.7,38.35,38.56,686574.0,33.067,33.308,33.0068,33.1875,686574.0
2019-05-24 09:40:00,38.56,38.65,38.52,38.62,575178.0,33.1875,33.265,33.1531,33.2392,575178.0
2019-05-24 09:50:00,38.62,38.74,38.61,38.69,338643.0,33.2392,33.3424,33.2306,33.2994,338643.0
2019-05-24 10:00:00,38.69,38.74,38.61,38.61,269312.0,33.2994,33.3424,33.2306,33.2306,269312.0
2019-05-24 10:10:00,38.61,38.65,38.58,38.65,209178.0,33.2306,33.265,33.2047,33.265,209178.0
2019-05-24 10:20:00,38.64,38.69,38.62,38.64,290259.0,33.2564,33.2994,33.2392,33.2564,290259.0
2019-05-24 10:30:00,38.64,38.64,38.54,38.62,140862.0,33.2564,33.2564,33.1703,33.2392,140862.0
2019-05-24 10:40:00,38.62,38.67,38.61,38.63,210800.0,33.2392,33.2822,33.2306,33.2478,210800.0
2019-05-24 10:50:00,38.63,38.64,38.57,38.6,212244.0,33.2478,33.2564,33.1961,33.2219,212244.0
2019-05-24 11:00:00,38.6,38.66,38.59,38.65,202287.0,33.2219,33.2736,33.2133,33.265,202287.0
2019-05-24 11:10:00,38.65,38.69,38.64,38.65,208735.0,33.265,33.2994,33.2564,33.265,208735.0
2019-05-24 11:20:00,38.64,38.68,38.58,38.59,434361.0,33.2564,33.2908,33.2047,33.2133,434361.0
2019-05-24 11:30:00,38.59,38.61,38.55,38.58,226197.0,33.2133,33.2306,33.1789,33.2047,226197.0
2019-05-24 11:40:00,38.58,38.59,38.53,38.53,154588.0,33.2047,33.2133,33.1617,33.1617,154588.0
2019-05-24 11:50:00,38.54,38.58,38.51,38.56,198769.0,33.1703,33.2047,33.1445,33.1875,198769.0
2019-05-24 12:00:00,38.56,38.58,38.52,38.56,115435.0,33.1875,33.2047,33.1531,33.1875,115435.0
2019-05-24 12:10:00,38.56,38.6,38.5,38.54,114017.0,33.1875,33.2219,33.1359,33.1703,114017.0
2019-05-24 12:20:00,38.54,38.58,38.52,38.55,163022.0,33.1703,33.2047,33.1531,33.1789,163022.0
2019-05-24 12:30:00,38.56,38.61,38.54,38.59,127888.0,33.1875,33.2306,33.1703,33.2133,127888.0
2019-05-24 12:40:00,38.59,38.6,38.52,38.55,216036.0,33.2133,33.2219,33.1531,33.1789,216036.0
2019-05-24 12:50:00,38.55,38.56,38.52,38.55,118913.0,33.1789,33.1875,33.1531,33.1789,118913.0
2019-05-24 13:00:00,38.55,38.56,38.51,38.54,151279.0,33.1789,33.1875,33.1445,33.1703,151279.0
2019-05-24 13:10:00,38.54,38.56,38.51,38.54,132225.0,33.1703,33.1875,33.1445,33.1703,132225.0
2019-05-24 13:20:00,38.54,38.54,38.45,38.45,157257.0,33.1703,33.1703,33.0928,33.0928,157257.0
2019-05-24 13:30:00,38.45,38.48,38.37,38.4,194014.0,33.0928,33.1187,33.024,33.0498,194014.0
2019-05-24 13:40:00,38.4,38.44,38.38,38.44,179997.0,33.0498,33.0842,33.0326,33.0842,179997.0
2019-05-24 13:50:00,38.43,38.48,38.38,38.4,257043.0,33.0756,33.1187,33.0326,33.0498,257043.0
2019-05-24 14:00:00,38.4,38.4,38.32,38.38,120373.0,33.0498,33.0498,32.981,33.0326,120373.0
2019-05-24 14:10:00,38.38,38.43,38.38,38.41,165460.0,33.0326,33.0756,33.0326,33.0584,165460.0
2019-05-24 14:20:00,38.4,38.44,38.4,38.4,177248.0,33.0498,33.0842,33.0498,33.0498,177248.0
2019-05-24 14:30:00,38.4,38.42,38.37,38.38,116509.0,33.0498,33.067,33.024,33.0326,116509.0
2019-05-24 14:40:00,38.38,38.4,38.33,38.35,97528.0,33.0326,33.0498,32.9896,33.0068,97528.0
2019-05-24 14:50:00,38.35,38.4,38.34,38.39,101324.0,33.0068,33.0498,32.9982,33.0412,101324.0
2019-05-24 15:00:00,38.39,38.42,38.34,38.37,241139.0,33.0412,33.067,32.9982,33.024,241139.0
2019-05-24 15:10:00,38.38,38.38,38.3,38.33,236954.0,33.0326,33.0326,32.9637,32.9896,236954.0
2019-05-24 15:20:00,38.34,38.35,38.31,38.34,292156.0,32.9982,33.0068,32.9724,32.9982,292156.0
2019-05-24 15:30:00,38.33,38.37,38.33,38.36,215090.0,32.9896,33.024,32.9896,33.0154,215090.0
2019-05-24 15:40:00,38.36,38.38,38.31,38.33,367823.0,33.0154,33.0326,32.9724,32.9896,367823.0
2019-05-24 15:50:00,38.33,38.34,38.19,38.21,859425.0,32.9896,32.9982,32.8691,32.8863,859425.0
2019-05-28 09:30:00,38.13,38.2,37.98,38.09,850835.0,32.8174,32.8777,32.6883,32.783,850835.0
2019-05-28 09:40:00,38.09,38.1,37.93,37.95,473759.0,32.783,32.7916,32.6453,32.6625,473759.0
2019-05-28 09:50:00,37.95,37.96,37.81,37.83,363751.0,32.6625,32.6711,32.542,32.5592,363751.0
2019-05-28 10:00:00,37.83,37.97,37.82,37.9,284759.0,32.5592,32.6797,32.5506,32.6195,284759.0
2019-05-28 10:10:00,37.9,37.9,37.79,37.83,289722.0,32.6195,32.6195,32.5248,32.5592,289722.0
2019-05-28 10:20:00,37.83,37.96,37.82,37.93,303646.0,32.5592,32.6711,32.5506,32.6453,303646.0
2019-05-28 10:30:00,37.92,37.94,37.87,37.88,135574.0,32.6367,32.6539,32.5937,32.6023,135574.0
2019-05-28 10:40:00,37.88,37.98,37.87,37.96,210809.0,32.6023,32.6883,32.5937,32.6711,210809.0
2019-05-28 10:50:00,37.96,37.98,37.93,37.95,200958.0,32.6711,32.6883,32.6453,32.6625,200958.0
2019-05-28 11:00:00,37.95,38.02,37.92,37.98,190017.0,32.6625,32.7228,32.6367,32.6883,190017.0
2019-05-28 11:10:00,37.97,38.08,37.97,38.02,284722.0,32.6797,32.7744,32.6797,32.7228,284722.0
2019-05-28 11:20:00,38.02,38.03,37.9,37.9,104020.0,32.7228,32.7314,32.6195,32.6195,104020.0
2019-05-28 11:30:00,37.91,37.99,37.88,37.96,174969.0,32.6281,32.6969,32.6023,32.6711,174969.0
2019-05-28 11:40:00,37.97,38.03,37.95,37.96,200735.0,32.6797,32.7314,32.6625,32.6711,200735.0
2019-05-28 11:50:00,37.96,37.98,37.9,37.96,110694.0,32.6711,32.6883,32.6195,32.6711,110694.0
2019-05-28 12:00:00,37.95,38.08,37.95,38.02,208617.0,32.6625,32.7744,32.6625,32.7228,208617.0
2019-05-28 12:10:00,38.02,38.03,37.9,37.96,195850.0,32.7228,32.7314,32.6195,32.6711,195850.0
2019-05-28 12:20:00,37.96,37.98,37.9,37.9,106524.0,32.6711,32.6883,32.6195,32.6195,106524.0
2019-05-28 12:30:00,37.9,37.97,37.89,37.97,113452.0,32.6195,32.6797,32.6109,32.6797,113452.0
2019-05-28 12:40:00,37.98,37.98,37.92,37.94,46926.0,32.6883,32.6883,32.6367,32.6539,46926.0
2019-05-28 12:50:00,37.94,37.96,37.87,37.88,91648.0,32.6539,32.6711,32.5937,32.6023,91648.0
2019-05-28 13:00:00,37.89,37.96,37.88,37.91,143429.0,32.6109,32.6711,32.6023,32.6281,143429.0
2019-05-28 13:10:00,37.91,37.95,37.89,37.9,133564.0,32.6281,32.6625,32.6109,32.6195,133564.0
2019-05-28 13:20:00,37.9,37.93,37.89,37.91,59575.0,32.6195,32.6453,32.6109,32.6281,59575.0
2019-05-28 13:30:00,37.92,38.01,37.92,37.99,138794.0,32.6367,32.7142,32.6367,32.6969,138794.0
2019-05-28 13:40:00,38.0,38.05,37.99,38.0,69103.0,32.7055,32.7486,32.6969,32.7055,69103.0
2019-05-28 13:50:00,38.0,38.02,37.93,37.94,161657.0,32.7055,32.7228,32.6453,32.6539,161657.0
2019-05-28 14:00:00,37.94,37.98,37.9,37.95,118246.0,32.6539,32.6883,32.6195,32.6625,118246.0
2019-05-28 14:10:00,37.95,37.96,37.9,37.9,99727.0,32.6625,32.6711,32.6195,32.6195,99727.0
2019-05-28 14:20:00,37.91,37.93,37.88,37.89,117869.0,32.6281,32.6453,32.6023,32.6109,117869.0
2019-05-28 14:30:00,37.89,37.94,37.86,37.93,72576.0,32.6109,32.6539,32.585,32.6453,72576.0
2019-05-28 14:40:00,37.94,37.94,37.87,37.9,76536.0,32.6539,32.6539,32.5937,32.6195,76536.0
2019-05-28 14:50:00,37.88,37.89,37.82,37.88,185729.0,32.6023,32.6109,32.5506,32.6023,185729.0
2019-05-28 15:00:00,37.87,37.88,37.8,37.81,123699.0,32.5937,32.6023,32.5334,32.542,123699.0
2019-05-28 15:10:00,37.82,37.84,37.78,37.83,141536.0,32.5506,32.5678,32.5162,32.5592,141536.0
2019-05-28 15:20:00,37.83,37.85,37.78,37.78,191669.0,32.5592,32.5764,32.5162,32.5162,191669.0
2019-05-28 15:30:00,37.78,37.82,37.69,37.73,225730.0,32.5162,32.5506,32.4387,32.4732,225730.0
2019-05-28 15:40:00,37.73,37.74,37.68,37.69,314079.0,32.4732,32.4818,32.4301,32.4387,314079.0
2019-05-28 15:50:00,37.69,37.81,37.65,37.65,1115480.0,32.4387,32.542,32.4043,32.4043,1115480.0
2019-05-29 09:30:00,37.46,37.54,37.2,37.24,999744.0,32.2408,32.3096,32.017,32.0514,999744.0
2019-05-29 09:40:00,37.23,37.26,37.18,37.25,879709.0,32.0428,32.0686,31.9998,32.06,879709.0
2019-05-29 09:50:00,37.25,37.27,37.21,37.25,380145.0,32.06,32.0773,32.0256,32.06,380145.0
2019-05-29 10:00:00,37.25,37.4,37.25,37.35,704180.0,32.06,32.1891,32.06,32.1461,704180.0
2019-05-29 10:10:00,37.35,37.42,37.31,37.41,543299.0,32.1461,32.2064,32.1117,32.1977,543299.0
2019-05-29 10:20:00,37.4,37.41,37.33,37.35,515116.0,32.1891,32.1977,32.1289,32.1461,515116.0
2019-05-29 10:30:00,37.35,37.39,37.33,37.34,240185.0,32.1461,32.1805,32.1289,32.1375,240185.0
2019-05-29 10:40:00,37.34,37.41,37.3,37.41,215741.0,32.1375,32.1977,32.1031,32.1977,215741.0
2019-05-29 10:50:00,37.41,37.43,37.31,37.31,292553.0,32.1977,32.215,32.1117,32.1117,292553.0
2019-05-29 11:00:00,37.3,37.35,37.27,37.32,325220.0,32.1031,32.1461,32.0773,32.1203,325220.0
2019-05-29 11:10:00,37.31,37.32,37.26,37.29,145639.0,32.1117,32.1203,32.0686,32.0945,145639.0
2019-05-29 11:20:00,37.3,37.3,37.2,37.27,175409.0,32.1031,32.1031,32.017,32.0773,175409.0
2019-05-29 11:30:00,37.27,37.34,37.26,37.26,163611.0,32.0773,32.1375,32.0686,32.0686,163611.0
2019-05-29 11:40:00,37.26,37.32,37.23,37.31,216764.0,32.0686,32.1203,32.0428,32.1117,216764.0
2019-05-29 11:50:00,37.31,37.34,37.24,37.31,175007.0,32.1117,32.1375,32.0514,32.1117,175007.0
2019-05-29 12:00:00,37.31,37.33,37.27,37.3,247678.0,32.1117,32.1289,32.0773,32.1031,247678.0
2019-05-29 12:10:00,37.3,37.33,37.28,37.31,370976.0,32.1031,32.1289,32.0859,32.1117,370976.0
2019-05-29 12:20:00,37.3,37.38,37.29,37.34,471593.0,32.1031,32.1719,32.0945,32.1375,471593.0
2019-05-29 12:30:00,37.34,37.45,37.34,37.44,622824.0,32.1375,32.2322,32.1375,32.2236,622824.0
2019-05-29 12:40:00,37.44,37.52,37.41,37.48,353420.0,32.2236,32.2924,32.1977,32.258,353420.0
2019-05-29 12:50:00,37.48,37.54,37.45,37.47,142352.0,32.258,32.3096,32.2322,32.2494,142352.0
2019-05-29 13:00:00,37.47,37.59,37.43,37.58,132512.0,32.2494,32.3527,32.215,32.3441,132512.0
2019-05-29 13:10:00,37.58,37.63,37.53,37.55,236592.0,32.3441,32.3871,32.301,32.3182,236592.0
2019-05-29 13:20:00,37.56,37.64,37.53,37.61,89343.0,32.3268,32.3957,32.301,32.3699,89343.0
2019-05-29 13:30:00,37.6,37.66,37.58,37.63,72126.0,32.3613,32.4129,32.3441,32.3871,72126.0
2019-05-29 13:40:00,37.64,37.64,37.52,37.59,147450.0,32.3957,32.3957,32.2924,32.3527,147450.0
2019-05-29 13:50:00,37.59,37.62,37.54,37.55,93046.0,32.3527,32.3785,32.3096,32.3182,93046.0
2019-05-29 14:00:00,37.55,37.6,37.52,37.55,138997.0,32.3182,32.3613,32.2924,32.3182,138997.0
2019-05-29 14:10:00,37.55,37.58,37.51,37.57,96358.0,32.3182,32.3441,32.2838,32.3355,96358.0
2019-05-29 14:20:00,37.57,37.58,37.52,37.56,137352.0,32.3355,32.3441,32.2924,32.3268,137352.0
2019-05-29 14:30:00,37.55,37.55,37.46,37.48,166461.0,32.3182,32.3182,32.2408,32.258,166461.0
2019-05-29 14:40:00,37.47,37.48,37.4,37.48,110082.0,32.2494,32.258,32.1891,32.258,110082.0
2019-05-29 14:50:00,37.47,37.47,37.37,37.46,163758.0,32.2494,32.2494,32.1633,32.2408,163758.0
2019-05-29 15:00:00,37.45,37.47,37.4,37.47,131988.0,32.2322,32.2494,32.1891,32.2494,131988.0
2019-05-29 15:10:00,37.46,37.52,37.44,37.49,175540.0,32.2408,32.2924,32.2236,32.2666,175540.0
2019-05-29 15:20:00,37.49,37.61,37.48,37.6,183671.0,32.2666,32.3699,32.258,32.3613,183671.0
2019-05-29 15:30:00,37.61,37.71,37.55,37.7,334829.0,32.3699,32.4559,32.3182,32.4473,334829.0
2019-05-29 15:40:00,37.7,37.75,37.67,37.7,419967.0,32.4473,32.4904,32.4215,32.4473,419967.0
2019-05-29 15:50:00,37.69,37.74,37.65,37.7,741030.0,32.4387,32.4818,32.4043,32.4473,741030.0
2019-05-30 09:30:00,37.95,38.2,37.91,38.18,523080.0,32.6625,32.8777,32.6281,32.8605,523080.0
2019-05-30 09:40:00,38.17,38.29,38.17,38.27,235366.0,32.8519,32.9551,32.8519,32.9379,235366.0
2019-05-30 09:50:00,38.27,38.29,38.18,38.25,292121.0,32.9379,32.9551,32.8605,32.9207,292121.0
2019-05-30 10:00:00,38.25,38.26,38.11,38.13,205962.0,32.9207,32.9293,32.8002,32.8174,205962.0
2019-05-30 10:10:00,38.13,38.18,38.11,38.15,124855.0,32.8174,32.8605,32.8002,32.8346,124855.0
2019-05-30 10:20:00,38.15,38.15,38.1,38.13,105891.0,32.8346,32.8346,32.7916,32.8174,105891.0
2019-05-30 10:30:00,38.13,38.29,38.13,38.26,179524.0,32.8174,32.9551,32.8174,32.9293,179524.0
2019-05-30 10:40:00,38.26,38.33,38.24,38.31,247740.0,32.9293,32.9896,32.9121,32.9724,247740.0
2019-05-30 10:50:00,38.3,38.32,38.23,38.3,195289.0,32.9637,32.981,32.9035,32.9637,195289.0
2019-05-30 11:00:00,38.3,38.33,38.23,38.33,163924.0,32.9637,32.9896,32.9035,32.9896,163924.0
2019-05-30 11:10:00,38.33,38.37,38.3,38.32,123442.0,32.9896,33.024,32.9637,32.981,123442.0
2019-05-30 11:20:00,38.32,38.34,38.25,38.34,190344.0,32.981,32.9982,32.9207,32.9982,190344.0
2019-05-30 11:30:00,38.34,38.35,38.25,38.26,140716.0,32.9982,33.0068,32.9207,32.9293,140716.0
2019-05-30 11:40:00,38.25,38.27,38.17,38.21,76721.0,32.9207,32.9379,32.8519,32.8863,76721.0
2019-05-30 11:50:00,38.21,38.25,38.18,38.23,98273.0,32.8863,32.9207,32.8605,32.9035,98273.0
2019-05-30 12:00:00,38.23,38.28,38.22,38.23,246934.0,32.9035,32.9465,32.8949,32.9035,246934.0
2019-05-30 12:10:00,38.23,38.27,38.21,38.21,166420.0,32.9035,32.9379,32.8863,32.8863,166420.0
2019-05-30 12:20:00,38.21,38.24,38.12,38.13,337364.0,32.8863,32.9121,32.8088,32.8174,337364.0
2019-05-30 12:30:00,38.12,38.16,38.07,38.15,363957.0,32.8088,32.8433,32.7658,32.8346,363957.0
2019-05-30 12:40:00,38.15,38.16,38.1,38.15,82983.0,32.8346,32.8433,32.7916,32.8346,82983.0
2019-05-30 12:50:00,38.15,38.17,38.13,38.14,185128.0,32.8346,32.8519,32.8174,32.826,185128.0
2019-05-30 13:00:00,38.15,38.19,38.14,38.16,90291.0,32.8346,32.8691,32.826,32.8433,90291.0
2019-05-30 13:10:00,38.16,38.19,38.11,38.13,56638.0,32.8433,32.8691,32.8002,32.8174,56638.0
2019-05-30 13:20:00,38.13,38.15,38.07,38.09,53232.0,32.8174,32.8346,32.7658,32.783,53232.0
2019-05-30 13:30:00,38.09,38.1,38.04,38.07,55062.0,32.783,32.7916,32.74,32.7658,55062.0
2019-05-30 13:40:00,38.08,38.1,38.05,38.09,176898.0,32.7744,32.7916,32.7486,32.783,176898.0
2019-05-30 13:50:00,38.09,38.13,38.09,38.11,124176.0,32.783,32.8174,32.783,32.8002,124176.0
2019-05-30 14:00:00,38.1,38.13,38.1,38.11,129726.0,32.7916,32.8174,32.7916,32.8002,129726.0
2019-05-30 14:10:00,38.11,38.12,38.02,38.04,99302.0,32.8002,32.8088,32.7228,32.74,99302.0
2019-05-30 14:20:00,38.04,38.07,37.94,37.98,154610.0,32.74,32.7658,32.6539,32.6883,154610.0
2019-05-30 14:30:00,37.98,37.99,37.85,37.87,134504.0,32.6883,32.6969,32.5764,32.5937,134504.0
2019-05-30 14:40:00,37.87,37.97,37.84,37.96,211883.0,32.5937,32.6797,32.5678,32.6711,211883.0
2019-05-30 14:50:00,37.96,38.01,37.93,37.97,71780.0,32.6711,32.7142,32.6453,32.6797,71780.0
2019-05-30 15:00:00,37.98,37.98,37.87,37.91,76763.0,32.6883,32.6883,32.5937,32.6281,76763.0
2019-05-30 15:10:00,37.9,37.99,37.9,37.97,71040.0,32.6195,32.6969,32.6195,32.6797,71040.0
2019-05-30 15:20:00,37.96,38.0,37.92,37.98,103208.0,32.6711,32.7055,32.6367,32.6883,103208.0
2019-05-30 15:30:00,37.98,38.11,37.96,38.08,99432.0,32.6883,32.8002,32.6711,32.7744,99432.0
2019-05-30 15:40:00,38.08,38.08,38.01,38.05,107542.0,32.7744,32.7744,32.7142,32.7486,107542.0
2019-05-30 15:50:00,38.04,38.06,38.0,38.04,384596.0,32.74,32.7572,32.7055,32.74,384596.0
2019-05-31 09:30:00,38.27,38.45,38.24,38.41,594898.0,32.9379,33.0928,32.9121,33.0584,594898.0
2019-05-31 09:40:00,38.4,38.5,38.32,38.39,312968.0,33.0498,33.1359,32.981,33.0412,312968.0
2019-05-31 09:50:00,38.39,38.65,38.36,38.62,305451.0,33.0412,33.265,33.0154,33.2392,305451.0
2019-05-31 10:00:00,38.62,38.71,38.61,38.63,182833.0,33.2392,33.3166,33.2306,33.2478,182833.0
2019-05-31 10:10:00,38.64,38.75,38.6,38.75,137415.0,33.2564,33.351,33.2219,33.351,137415.0
2019-05-31 10:20:00,38.75,38.87,38.71,38.87,404624.0,33.351,33.4543,33.3166,33.4543,404624.0
2019-05-31 10:30:00,38.87,38.97,38.86,38.86,433083.0,33.4543,33.5404,33.4457,33.4457,433083.0
2019-05-31 10:40:00,38.86,38.86,38.75,38.79,448656.0,33.4457,33.4457,33.351,33.3855,448656.0
2019-05-31 10:50:00,38.79,38.84,38.78,38.82,281873.0,33.3855,33.4285,33.3769,33.4113,281873.0
2019-05-31 11:00:00,38.82,38.82,38.74,38.77,115628.0,33.4113,33.4113,33.3424,33.3683,115628.0
2019-05-31 11:10:00,38.76,38.87,38.76,38.87,110499.0,33.3597,33.4543,33.3597,33.4543,110499.0
2019-05-31 11:20:00,38.86,38.88,38.81,38.88,107697.0,33.4457,33.4629,33.4027,33.4629,107697.0
2019-05-31 11:30:00,38.88,38.88,38.78,38.79,99393.0,33.4629,33.4629,33.3769,33.3855,99393.0
2019-05-31 11:40:00,38.79,38.85,38.78,38.81,142481.0,33.3855,33.4371,33.3769,33.4027,142481.0
2019-05-31 11:50:00,38.82,38.84,38.74,38.77,171879.0,33.4113,33.4285,33.3424,33.3683,171879.0
2019-05-31 12:00:00,38.77,38.78,38.7,38.71,120539.0,33.3683,33.3769,33.308,33.3166,120539.0
2019-05-31 12:10:00,38.7,38.72,38.66,38.68,117629.0,33.308,33.3252,33.2736,33.2908,117629.0
2019-05-31 12:20:00,38.68,38.68,38.6,38.61,152101.0,33.2908,33.2908,33.2219,33.2306,152101.0
2019-05-31 12:30:00,38.62,38.62,38.56,38.56,116877.0,33.2392,33.2392,33.1875,33.1875,116877.0
2019-05-31 12:40:00,38.57,38.6,38.54,38.57,72760.0,33.1961,33.2219,33.1703,33.1961,72760.0
2019-05-31 12:50:00,38.57,38.59,38.52,38.53,65855.0,33.1961,33.2133,33.1531,33.1617,65855.0
2019-05-31 13:00:00,38.53,38.55,38.5,38.55,56196.0,33.1617,33.1789,33.1359,33.1789,56196.0
2019-05-31 13:10:00,38.55,38.58,38.53,38.56,214866.0,33.1789,33.2047,33.1617,33.1875,214866.0
2019-05-31 13:20:00,38.55,38.61,38.55,38.6,40582.0,33.1789,33.2306,33.1789,33.2219,40582.0
2019-05-31 13:30:00,38.6,38.64,38.58,38.62,64226.0,33.2219,33.2564,33.2047,33.2392,64226.0
2019-05-31 13:40:00,38.62,38.63,38.59,38.62,56557.0,33.2392,33.2478,33.2133,33.2392,56557.0
2019-05-31 13:50:00,38.62,38.66,38.58,38.66,114361.0,33.2392,33.2736,33.2047,33.2736,114361.0
2019-05-31 14:00:00,38.66,38.68,38.63,38.67,103874.0,33.2736,33.2908,33.2478,33.2822,103874.0
2019-05-31 14:10:00,38.67,38.68,38.57,38.58,110186.0,33.2822,33.2908,33.1961,33.2047,110186.0
2019-05-31 14:20:00,38.58,38.59,38.54,38.55,103113.0,33.2047,33.2133,33.1703,33.1789,103113.0
2019-05-31 14:30:00,38.55,38.56,38.5,38.51,106764.0,33.1789,33.1875,33.1359,33.1445,106764.0
2019-05-31 14:40:00,38.51,38.6,38.49,38.55,114257.0,33.1445,33.2219,33.1273,33.1789,114257.0
2019-05-31 14:50:00,38.56,38.59,38.54,38.55,85152.0,33.1875,33.2133,33.1703,33.1789,85152.0
2019-05-31 15:00:00,38.54,38.54,38.49,38.5,116279.0,33.1703,33.1703,33.1273,33.1359,116279.0
2019-05-31 15:10:00,38.5,38.55,38.5,38.51,93949.0,33.1359,33.1789,33.1359,33.1445,93949.0
2019-05-31 15:20:00,38.51,38.52,38.46,38.49,112717.0,33.1445,33.1531,33.1015,33.1273,112717.0
2019-05-31 15:30:00,38.49,38.51,38.41,38.43,231466.0,33.1273,33.1445,33.0584,33.0756,231466.0
2019-05-31 15:40:00,38.43,38.45,38.38,38.41,371283.0,33.0756,33.0928,33.0326,33.0584,371283.0
2019-05-31 15:50:00,38.41,38.45,38.34,38.36,1188011.0,33.0584,33.0928,32.9982,33.0154,1188011.0
2019-06-03 09:30:00,38.96,39.08,38.76,38.93,794530.0,33.5318,33.6351,33.3597,33.506,794530.0
2019-06-03 09:40:00,38.93,39.03,38.89,38.96,316898.0,33.506,33.592,33.4715,33.5318,316898.0
2019-06-03 09:50:00,38.96,39.02,38.86,38.89,192638.0,33.5318,33.5834,33.4457,33.4715,192638.0
2019-06-03 10:00:00,38.88,38.9,38.78,38.9,211403.0,33.4629,33.4801,33.3769,33.4801,211403.0
2019-06-03 10:10:00,38.89,39.05,38.85,39.04,250423.0,33.4715,33.6092,33.4371,33.6006,250423.0
2019-06-03 10:20:00,39.04,39.08,39.0,39.07,262795.0,33.6006,33.6351,33.5662,33.6265,262795.0
2019-06-03 10:30:00,39.08,39.09,38.93,38.98,160362.0,33.6351,33.6437,33.506,33.549,160362.0
2019-06-03 10:40:00,38.98,38.99,38.89,38.91,132634.0,33.549,33.5576,33.4715,33.4888,132634.0
2019-06-03 10:50:00,38.91,39.01,38.88,38.99,138642.0,33.4888,33.5748,33.4629,33.5576,138642.0
2019-06-03 11:00:00,38.99,39.08,38.97,39.05,208133.0,33.5576,33.6351,33.5404,33.6092,208133.0
2019-06-03 11:10:00,39.06,39.08,38.94,38.98,182465.0,33.6179,33.6351,33.5146,33.549,182465.0
2019-06-03 11:20:00,38.98,39.01,38.96,38.97,126978.0,33.549,33.5748,33.5318,33.5404,126978.0
2019-06-03 11:30:00,38.97,38.99,38.86,38.89,138502.0,33.5404,33.5576,33.4457,33.4715,138502.0
2019-06-03 11:40:00,38.88,38.91,38.84,38.85,135894.0,33.4629,33.4888,33.4285,33.4371,135894.0
2019-06-03 11:50:00,38.85,38.88,38.8,38.82,117968.0,33.4371,33.4629,33.3941,33.4113,117968.0
2019-06-03 12:00:00,38.81,38.84,38.73,38.74,108126.0,33.4027,33.4285,33.3338,33.3424,108126.0
2019-06-03 12:10:00,38.74,38.78,38.73,38.77,110944.0,33.3424,33.3769,33.3338,33.3683,110944.0
2019-06-03 12:20:00,38.76,38.83,38.74,38.82,348194.0,33.3597,33.4199,33.3424,33.4113,348194.0
2019-06-03 12:30:00,38.82,38.86,38.78,38.82,208498.0,33.4113,33.4457,33.3769,33.4113,208498.0
2019-06-03 12:40:00,38.82,38.88,38.78,38.88,175832.0,33.4113,33.4629,33.3769,33.4629,175832.0
2019-06-03 12:50:00,38.87,38.92,38.84,38.85,123755.0,33.4543,33.4974,33.4285,33.4371,123755.0
2019-06-03 13:00:00,38.85,38.89,38.79,38.89,93420.0,33.4371,33.4715,33.3855,33.4715,93420.0
2019-06-03 13:10:00,38.89,38.94,38.88,38.93,88217.0,33.4715,33.5146,33.4629,33.506,88217.0
2019-06-03 13:20:00,38.92,39.09,38.88,39.0,241249.0,33.4974,33.6437,33.4629,33.5662,241249.0
2019-06-03 13:30:00,39.0,39.0,38.83,38.84,223758.0,33.5662,33.5662,33.4199,33.4285,223758.0
2019-06-03 13:40:00,38.83,38.92,38.82,38.84,139889.0,33.4199,33.4974,33.4113,33.4285,139889.0
2019-06-03 13:50:00,38.84,38.92,38.82,38.92,79659.0,33.4285,33.4974,33.4113,33.4974,79659.0
2019-06-03 14:00:00,38.92,38.93,38.85,38.9,104083.0,33.4974,33.506,33.4371,33.4801,104083.0
2019-06-03 14:10:00,38.89,38.9,38.84,38.87,151625.0,33.4715,33.4801,33.4285,33.4543,151625.0
2019-06-03 14:20:00,38.86,38.91,38.84,38.86,176002.0,33.4457,33.4888,33.4285,33.4457,176002.0
2019-06-03 14:30:00,38.86,38.89,38.76,38.76,307253.0,33.4457,33.4715,33.3597,33.3597,307253.0
2019-06-03 14:40:00,38.76,38.79,38.74,38.76,84626.0,33.3597,33.3855,33.3424,33.3597,84626.0
2019-06-03 14:50:00,38.75,38.78,38.72,38.77,164415.0,33.351,33.3769,33.3252,33.3683,164415.0
2019-06-03 15:00:00,38.77,38.79,38.7,38.74,226515.0,33.3683,33.3855,33.308,33.3424,226515.0
2019-06-03 15:10:00,38.74,38.79,38.66,38.72,142407.0,33.3424,33.3855,33.2736,33.3252,142407.0
2019-06-03 15:20:00,38.72,38.82,38.71,38.73,295384.0,33.3252,33.4113,33.3166,33.3338,295384.0
2019-06-03 15:30:00,38.73,38.74,38.68,38.71,278999.0,33.3338,33.3424,33.2908,33.3166,278999.0
2019-06-03 15:40:00,38.71,38.8,38.7,38.75,416339.0,33.3166,33.3941,33.308,33.351,416339.0
2019-06-03 15:50:00,38.75,38.93,38.75,38.82,824536.0,33.351,33.506,33.351,33.4113,824536.0
2019-06-04 09:30:00,38.64,38.72,38.43,38.45,559612.0,33.2564,33.3252,33.0756,33.0928,559612.0
2019-06-04 09:40:00,38.45,38.57,38.42,38.52,230037.0,33.0928,33.1961,33.067,33.1531,230037.0
2019-06-04 09:50:00,38.52,38.57,38.45,38.47,164541.0,33.1531,33.1961,33.0928,33.1101,164541.0
2019-06-04 10:00:00,38.48,38.55,38.43,38.51,120947.0,33.1187,33.1789,33.0756,33.1445,120947.0
2019-06-04 10:10:00,38.51,38.65,38.48,38.64,228762.0,33.1445,33.265,33.1187,33.2564,228762.0
2019-06-04 10:20:00,38.64,38.8,38.6,38.77,235111.0,33.2564,33.3941,33.2219,33.3683,235111.0
2019-06-04 10:30:00,38.78,38.81,38.71,38.72,119403.0,33.3769,33.4027,33.3166,33.3252,119403.0
2019-06-04 10:40:00,38.72,38.81,38.71,38.8,159926.0,33.3252,33.4027,33.3166,33.3941,159926.0
2019-06-04 10:50:00,38.8,38.88,38.8,38.85,188620.0,33.3941,33.4629,33.3941,33.4371,188620.0
2019-06-04 11:00:00,38.85,38.89,38.81,38.86,146571.0,33.4371,33.4715,33.4027,33.4457,146571.0
2019-06-04 11:10:00,38.86,38.91,38.84,38.9,185998.0,33.4457,33.4888,33.4285,33.4801,185998.0
2019-06-04 11:20:00,38.9,38.96,38.86,38.95,128495.0,33.4801,33.5318,33.4457,33.5232,128495.0
2019-06-04 11:30:00,38.95,38.96,38.87,38.96,162386.0,33.5232,33.5318,33.4543,33.5318,162386.0
2019-06-04 11:40:00,38.96,38.99,38.94,38.94,164241.0,33.5318,33.5576,33.5146,33.5146,164241.0
2019-06-04 11:50:00,38.94,38.96,38.9,38.91,78844.0,33.5146,33.5318,33.4801,33.4888,78844.0
2019-06-04 12:00:00,38.91,38.94,38.83,38.87,88061.0,33.4888,33.5146,33.4199,33.4543,88061.0
2019-06-04 12:10:00,38.87,38.88,38.84,38.87,67923.0,33.4543,33.4629,33.4285,33.4543,67923.0
2019-06-04 12:20:00,38.87,38.92,38.86,38.9,96994.0,33.4543,33.4974,33.4457,33.4801,96994.0
2019-06-04 12:30:00,38.91,38.92,38.85,38.87,132015.0,33.4888,33.4974,33.4371,33.4543,132015.0
2019-06-04 12:40:00,38.87,38.91,38.84,38.91,51405.0,33.4543,33.4888,33.4285,33.4888,51405.0
2019-06-04 12:50:00,38.91,38.99,38.9,38.95,113588.0,33.4888,33.5576,33.4801,33.5232,113588.0
2019-06-04 13:00:00,38.95,39.0,38.94,38.98,71786.0,33.5232,33.5662,33.5146,33.549,71786.0
2019-06-04 13:10:00,38.98,38.98,38.89,38.92,64500.0,33.549,33.549,33.4715,33.4974,64500.0
2019-06-04 13:20:00,38.92,39.01,38.89,39.0,81580.0,33.4974,33.5748,33.4715,33.5662,81580.0
2019-06-04 13:30:00,39.0,39.02,38.96,38.97,92426.0,33.5662,33.5834,33.5318,33.5404,92426.0
2019-06-04 13:40:00,38.97,39.01,38.96,39.0,39832.0,33.5404,33.5748,33.5318,33.5662,39832.0
2019-06-04 13:50:00,39.01,39.02,38.97,39.01,61989.0,33.5748,33.5834,33.5404,33.5748,61989.0
2019-06-04 14:00:00,39.01,39.04,38.98,38.98,49327.0,33.5748,33.6006,33.549,33.549,49327.0
2019-06-04 14:10:00,38.99,39.01,38.94,38.95,56719.0,33.5576,33.5748,33.5146,33.5232,56719.0
2019-06-04 14:20:00,38.95,39.05,38.92,39.04,129180.0,33.5232,33.6092,33.4974,33.6006,129180.0
2019-06-04 14:30:00,39.04,39.09,39.03,39.05,110732.0,33.6006,33.6437,33.592,33.6092,110732.0
2019-06-04 14:40:00,39.05,39.07,39.03,39.07,63065.0,33.6092,33.6265,33.592,33.6265,63065.0
2019-06-04 14:50:00,39.07,39.1,38.98,38.98,139713.0,33.6265,33.6523,33.549,33.549,139713.0
2019-06-04 15:00:00,38.99,39.02,38.99,39.0,136879.0,33.5576,33.5834,33.5576,33.5662,136879.0
2019-06-04 15:10:00,39.0,39.01,38.94,38.96,95305.0,33.5662,33.5748,33.5146,33.5318,95305.0
2019-06-04 15:20:00,38.96,38.97,38.93,38.95,123198.0,33.5318,33.5404,33.506,33.5232,123198.0
2019-06-04 15:30:00,38.94,38.98,38.94,38.94,134381.0,33.5146,33.549,33.5146,33.5146,134381.0
2019-06-04 15:40:00,38.95,39.0,38.92,38.97,271520.0,33.5232,33.5662,33.4974,33.5404,271520.0
2019-06-04 15:50:00,38.97,39.06,38.96,39.06,614791.0,33.5404,33.6179,33.5318,33.6179,614791.0
2019-06-05 09:30:00,39.24,39.26,38.96,38.97,449307.0,33.7728,33.79,33.5318,33.5404,449307.0
2019-06-05 09:40:00,38.97,38.98,38.67,38.68,327593.0,33.5404,33.549,33.2822,33.2908,327593.0
2019-06-05 09:50:00,38.69,38.7,38.54,38.55,517581.0,33.2994,33.308,33.1703,33.1789,517581.0
2019-06-05 10:00:00,38.56,38.59,38.42,38.43,385432.0,33.1875,33.2133,33.067,33.0756,385432.0
2019-06-05 10:10:00,38.43,38.47,38.42,38.45,199012.0,33.0756,33.1101,33.067,33.0928,199012.0
2019-06-05 10:20:00,38.44,38.49,38.41,38.41,123361.0,33.0842,33.1273,33.0584,33.0584,123361.0
2019-06-05 10:30:00,38.41,38.41,38.29,38.37,549531.0,33.0584,33.0584,32.9551,33.024,549531.0
2019-06-05 10:40:00,38.37,38.41,38.21,38.22,176057.0,33.024,33.0584,32.8863,32.8949,176057.0
2019-06-05 10:50:00,38.23,38.26,38.11,38.15,194753.0,32.9035,32.9293,32.8002,32.8346,194753.0
2019-06-05 11:00:00,38.15,38.26,38.1,38.17,265103.0,32.8346,32.9293,32.7916,32.8519,265103.0
2019-06-05 11:10:00,38.16,38.19,38.12,38.14,149980.0,32.8433,32.8691,32.8088,32.826,149980.0
2019-06-05 11:20:00,38.15,38.27,38.14,38.25,221250.0,32.8346,32.9379,32.826,32.9207,221250.0
2019-06-05 11:30:00,38.25,38.31,38.22,38.26,216552.0,32.9207,32.9724,32.8949,32.9293,216552.0
2019-06-05 11:40:00,38.25,38.31,38.22,38.28,122892.0,32.9207,32.9724,32.8949,32.9465,122892.0
2019-06-05 11:50:00,38.29,38.32,38.24,38.29,99260.0,32.9551,32.981,32.9121,32.9551,99260.0
2019-06-05 12:00:00,38.3,38.34,38.22,38.23,188366.0,32.9637,32.9982,32.8949,32.9035,188366.0
2019-06-05 12:10:00,38.23,38.23,38.16,38.22,164288.0,32.9035,32.9035,32.8433,32.8949,164288.0
2019-06-05 12:20:00,38.21,38.27,38.19,38.23,120159.0,32.8863,32.9379,32.8691,32.9035,120159.0
2019-06-05 12:30:00,38.23,38.23,38.15,38.19,112252.0,32.9035,32.9035,32.8346,32.8691,112252.0
2019-06-05 12:40:00,38.18,38.24,38.17,38.19,67822.0,32.8605,32.9121,32.8519,32.8691,67822.0
2019-06-05 12:50:00,38.2,38.28,38.19,38.22,69188.0,32.8777,32.9465,32.8691,32.8949,69188.0
2019-06-05 13:00:00,38.22,38.3,38.21,38.29,57280.0,32.8949,32.9637,32.8863,32.9551,57280.0
2019-06-05 13:10:00,38.29,38.33,38.28,38.32,53825.0,32.9551,32.9896,32.9465,32.981,53825.0
2019-06-05 13:20:00,38.32,38.33,38.27,38.3,52982.0,32.981,32.9896,32.9379,32.9637,52982.0
2019-06-05 13:30:00,38.31,38.38,38.27,38.37,179076.0,32.9724,33.0326,32.9379,33.024,179076.0
2019-06-05 13:40:00,38.37,38.37,38.29,38.31,74431.0,33.024,33.024,32.9551,32.9724,74431.0
2019-06-05 13:50:00,38.31,38.31,38.26,38.28,55657.0,32.9724,32.9724,32.9293,32.9465,55657.0
2019-06-05 14:00:00,38.27,38.3,38.25,38.27,61890.0,32.9379,32.9637,32.9207,32.9379,61890.0
2019-06-05 14:10:00,38.27,38.28,38.23,38.23,63712.0,32.9379,32.9465,32.9035,32.9035,63712.0
2019-06-05 14:20:00,38.24,38.25,38.21,38.23,84946.0,32.9121,32.9207,32.8863,32.9035,84946.0
2019-06-05 14:30:00,38.23,38.26,38.22,38.23,70781.0,32.9035,32.9293,32.8949,32.9035,70781.0
2019-06-05 14:40:00,38.23,38.25,38.2,38.21,74278.0,32.9035,32.9207,32.8777,32.8863,74278.0
2019-06-05 14:50:00,38.21,38.21,38.16,38.19,108518.0,32.8863,32.8863,32.8433,32.8691,108518.0
2019-06-05 15:00:00,38.19,38.2,38.15,38.16,104042.0,32.8691,32.8777,32.8346,32.8433,104042.0
2019-06-05 15:10:00,38.17,38.25,38.16,38.23,161447.0,32.8519,32.9207,32.8433,32.9035,161447.0
2019-06-05 15:20:00,38.23,38.25,38.2,38.2,139889.0,32.9035,32.9207,32.8777,32.8777,139889.0
2019-06-05 15:30:00,38.21,38.21,38.13,38.17,215190.0,32.8863,32.8863,32.8174,32.8519,215190.0
2019-06-05 15:40:00,38.17,38.28,38.16,38.27,256745.0,32.8519,32.9465,32.8433,32.9379,256745.0
2019-06-05 15:50:00,38.26,38.3,38.23,38.23,767900.0,32.9293,32.9637,32.9035,32.9035,767900.0
2019-06-06 09:30:00,38.18,38.2,38.02,38.18,438538.0,32.8605,32.8777,32.7228,32.8605,438538.0
2019-06-06 09:40:00,38.18,38.18,38.11,38.13,168549.0,32.8605,32.8605,32.8002,32.8174,168549.0
2019-06-06 09:50:00,38.13,38.2,38.12,38.13,166239.0,32.8174,32.8777,32.8088,32.8174,166239.0
2019-06-06 10:00:00,38.13,38.14,38.02,38.05,86900.0,32.8174,32.826,32.7228,32.7486,86900.0
2019-06-06 10:10:00,38.04,38.08,38.0,38.02,98785.0,32.74,32.7744,32.7055,32.7228,98785.0
2019-06-06 10:20:00,38.03,38.05,37.92,37.92,99234.0,32.7314,32.7486,32.6367,32.6367,99234.0
2019-06-06 10:30:00,37.93,38.06,37.91,38.05,179887.0,32.6453,32.7572,32.6281,32.7486,179887.0
2019-06-06 10:40:00,38.05,38.06,38.0,38.03,81622.0,32.7486,32.7572,32.7055,32.7314,81622.0
2019-06-06 10:50:00,38.04,38.1,38.02,38.05,85691.0,32.74,32.7916,32.7228,32.7486,85691.0
2019-06-06 11:00:00,38.06,38.11,38.02,38.11,88991.0,32.7572,32.8002,32.7228,32.8002,88991.0
2019-06-06 11:10:00,38.1,38.15,38.07,38.13,92708.0,32.7916,32.8346,32.7658,32.8174,92708.0
2019-06-06 11:20:00,38.14,38.16,38.1,38.15,154659.0,32.826,32.8433,32.7916,32.8346,154659.0
2019-06-06 11:30:00,38.14,38.18,38.12,38.15,125722.0,32.826,32.8605,32.8088,32.8346,125722.0
2019-06-06 11:40:00,38.15,38.17,38.06,38.06,102849.0,32.8346,32.8519,32.7572,32.7572,102849.0
2019-06-06 11:50:00,38.07,38.13,38.06,38.12,127167.0,32.7658,32.8174,32.7572,32.8088,127167.0
2019-06-06 12:00:00,38.12,38.15,38.09,38.11,96251.0,32.8088,32.8346,32.783,32.8002,96251.0
2019-06-06 12:10:00,38.1,38.13,38.07,38.11,56238.0,32.7916,32.8174,32.7658,32.8002,56238.0
2019-06-06 12:20:00,38.1,38.11,38.06,38.1,126462.0,32.7916,32.8002,32.7572,32.7916,126462.0
2019-06-06 12:30:00,38.1,38.11,38.09,38.09,98193.0,32.7916,32.8002,32.783,32.783,98193.0
2019-06-06 12:40:00,38.1,38.2,38.09,38.19,152467.0,32.7916,32.8777,32.783,32.8691,152467.0
2019-06-06 12:50:00,38.18,38.19,38.13,38.16,44542.0,32.8605,32.8691,32.8174,32.8433,44542.0
2019-06-06 13:00:00,38.15,38.18,38.14,38.14,77454.0,32.8346,32.8605,32.826,32.826,77454.0
2019-06-06 13:10:00,38.15,38.21,38.14,38.16,93545.0,32.8346,32.8863,32.826,32.8433,93545.0
2019-06-06 13:20:00,38.16,38.2,38.14,38.18,50797.0,32.8433,32.8777,32.826,32.8605,50797.0
2019-06-06 13:30:00,38.19,38.26,38.19,38.25,153620.0,32.8691,32.9293,32.8691,32.9207,153620.0
2019-06-06 13:40:00,38.24,38.29,38.23,38.26,44271.0,32.9121,32.9551,32.9035,32.9293,44271.0
2019-06-06 13:50:00,38.27,38.34,38.26,38.34,69960.0,32.9379,32.9982,32.9293,32.9982,69960.0
2019-06-06 14:00:00,38.34,38.35,38.3,38.3,72430.0,32.9982,33.0068,32.9637,32.9637,72430.0
2019-06-06 14:10:00,38.31,38.33,38.28,38.29,36213.0,32.9724,32.9896,32.9465,32.9551,36213.0
2019-06-06 14:20:00,38.29,38.31,38.23,38.24,79490.0,32.9551,32.9724,32.9035,32.9121,79490.0
2019-06-06 14:30:00,38.23,38.39,38.22,38.3,86776.0,32.9035,33.0412,32.8949,32.9637,86776.0
2019-06-06 14:40:00,38.3,38.35,38.28,38.3,114423.0,32.9637,33.0068,32.9465,32.9637,114423.0
2019-06-06 14:50:00,38.3,38.32,38.27,38.29,39990.0,32.9637,32.981,32.9379,32.9551,39990.0
2019-06-06 15:00:00,38.3,38.33,38.29,38.31,56892.0,32.9637,32.9896,32.9551,32.9724,56892.0
2019-06-06 15:10:00,38.32,38.45,38.31,38.44,57080.0,32.981,33.0928,32.9724,33.0842,57080.0
2019-06-06 15:20:00,38.44,38.5,38.41,38.49,212016.0,33.0842,33.1359,33.0584,33.1273,212016.0
2019-06-06 15:30:00,38.49,38.59,38.48,38.54,372818.0,33.1273,33.2133,33.1187,33.1703,372818.0
2019-06-06 15:40:00,38.53,38.54,38.46,38.48,227035.0,33.1617,33.1703,33.1015,33.1187,227035.0
2019-06-06 15:50:00,38.49,38.52,38.44,38.45,401788.0,33.1273,33.1531,33.0842,33.0928,401788.0
2019-06-07 09:30:00,38.74,38.75,38.56,38.67,204619.0,33.3424,33.351,33.1875,33.2822,204619.0
2019-06-07 09:40:00,38.66,38.77,38.65,38.71,155659.0,33.2736,33.3683,33.265,33.3166,155659.0
2019-06-07 09:50:00,38.7,38.74,38.64,38.69,62985.0,33.308,33.3424,33.2564,33.2994,62985.0
2019-06-07 10:00:00,38.68,38.77,38.68,38.75,85788.0,33.2908,33.3683,33.2908,33.351,85788.0
2019-06-07 10:10:00,38.75,38.79,38.71,38.73,108421.0,33.351,33.3855,33.3166,33.3338,108421.0
2019-06-07 10:20:00,38.73,38.73,38.64,38.68,112785.0,33.3338,33.3338,33.2564,33.2908,112785.0
2019-06-07 10:30:00,38.68,38.82,38.65,38.8,107939.0,33.2908,33.4113,33.265,33.3941,107939.0
2019-06-07 10:40:00,38.8,38.9,38.78,38.88,104844.0,33.3941,33.4801,33.3769,33.4629,104844.0
2019-06-07 10:50:00,38.88,38.92,38.82,38.91,138585.0,33.4629,33.4974,33.4113,33.4888,138585.0
2019-06-07 11:00:00,38.9,39.0,38.83,38.83,256952.0,33.4801,33.5662,33.4199,33.4199,256952.0
2019-06-07 11:10:00,38.82,38.87,38.8,38.82,125228.0,33.4113,33.4543,33.3941,33.4113,125228.0
2019-06-07 11:20:00,38.82,38.86,38.76,38.77,74001.0,33.4113,33.4457,33.3597,33.3683,74001.0
2019-06-07 11:30:00,38.77,38.81,38.72,38.75,65233.0,33.3683,33.4027,33.3252,33.351,65233.0
2019-06-07 11:40:00,38.76,38.78,38.71,38.73,49532.0,33.3597,33.3769,33.3166,33.3338,49532.0
2019-06-07 11:50:00,38.73,38.76,38.72,38.75,70487.0,33.3338,33.3597,33.3252,33.351,70487.0
2019-06-07 12:00:00,38.74,38.76,38.72,38.76,33350.0,33.3424,33.3597,33.3252,33.3597,33350.0
2019-06-07 12:10:00,38.75,38.76,38.72,38.73,43178.0,33.351,33.3597,33.3252,33.3338,43178.0
2019-06-07 12:20:00,38.73,38.78,38.71,38.77,147121.0,33.3338,33.3769,33.3166,33.3683,147121.0
2019-06-07 12:30:00,38.76,38.76,38.68,38.72,46726.0,33.3597,33.3597,33.2908,33.3252,46726.0
2019-06-07 12:40:00,38.72,38.75,38.7,38.75,66484.0,33.3252,33.351,33.308,33.351,66484.0
2019-06-07 12:50:00,38.75,38.8,38.74,38.79,67732.0,33.351,33.3941,33.3424,33.3855,67732.0
2019-06-07 13:00:00,38.8,38.83,38.79,38.83,56488.0,33.3941,33.4199,33.3855,33.4199,56488.0
2019-06-07 13:10:00,38.82,38.83,38.78,38.8,83445.0,33.4113,33.4199,33.3769,33.3941,83445.0
2019-06-07 13:20:00,38.8,38.82,38.77,38.8,99190.0,33.3941,33.4113,33.3683,33.3941,99190.0
2019-06-07 13:30:00,38.8,38.82,38.79,38.81,36833.0,33.3941,33.4113,33.3855,33.4027,36833.0
2019-06-07 13:40:00,38.81,38.82,38.78,38.79,74027.0,33.4027,33.4113,33.3769,33.3855,74027.0
2019-06-07 13:50:00,38.79,38.83,38.77,38.83,91107.0,33.3855,33.4199,33.3683,33.4199,91107.0
2019-06-07 14:00:00,38.83,38.84,38.8,38.82,80574.0,33.4199,33.4285,33.3941,33.4113,80574.0
2019-06-07 14:10:00,38.82,38.85,38.81,38.84,42603.0,33.4113,33.4371,33.4027,33.4285,42603.0
2019-06-07 14:20:00,38.84,38.86,38.82,38.85,77869.0,33.4285,33.4457,33.4113,33.4371,77869.0
2019-06-07 14:30:00,38.85,38.86,38.83,38.84,70804.0,33.4371,33.4457,33.4199,33.4285,70804.0
2019-06-07 14:40:00,38.84,38.85,38.76,38.77,84088.0,33.4285,33.4371,33.3597,33.3683,84088.0
2019-06-07 14:50:00,38.77,38.81,38.76,38.77,46446.0,33.3683,33.4027,33.3597,33.3683,46446.0
2019-06-07 15:00:00,38.77,38.79,38.74,38.77,64025.0,33.3683,33.3855,33.3424,33.3683,64025.0
2019-06-07 15:10:00,38.77,38.8,38.76,38.78,44090.0,33.3683,33.3941,33.3597,33.3769,44090.0
2019-06-07 15:20:00,38.77,38.85,38.76,38.82,103851.0,33.3683,33.4371,33.3597,33.4113,103851.0
2019-06-07 15:30:00,38.81,38.83,38.79,38.83,114847.0,33.4027,33.4199,33.3855,33.4199,114847.0
2019-06-07 15:40:00,38.83,38.83,38.77,38.8,136540.0,33.4199,33.4199,33.3683,33.3941,136540.0
2019-06-07 15:50:00,38.8,38.82,38.75,38.82,335628.0,33.3941,33.4113,33.351,33.4113,335628.0
2019-06-10 09:30:00,39.49,39.84,39.45,39.77,539662.0,33.9879,34.2892,33.9535,34.2289,539662.0
2019-06-10 09:40:00,39.77,39.91,39.76,39.8,388841.0,34.2289,34.3494,34.2203,34.2548,388841.0
2019-06-10 09:50:00,39.81,39.83,39.65,39.77,217055.0,34.2634,34.2806,34.1257,34.2289,217055.0
2019-06-10 10:00:00,39.76,39.95,39.75,39.91,298038.0,34.2203,34.3839,34.2117,34.3494,298038.0
2019-06-10 10:10:00,39.91,39.98,39.87,39.98,130497.0,34.3494,34.4097,34.315,34.4097,130497.0
2019-06-10 10:20:00,39.97,39.98,39.89,39.95,126564.0,34.4011,34.4097,34.3322,34.3839,126564.0
2019-06-10 10:30:00,39.95,39.99,39.91,39.97,181425.0,34.3839,34.4183,34.3494,34.4011,181425.0
2019-06-10 10:40:00,39.97,40.1,39.96,40.06,262073.0,34.4011,34.513,34.3925,34.4785,262073.0
2019-06-10 10:50:00,40.06,40.08,39.97,39.98,231225.0,34.4785,34.4957,34.4011,34.4097,231225.0
2019-06-10 11:00:00,39.97,40.03,39.97,40.01,104363.0,34.4011,34.4527,34.4011,34.4355,104363.0
2019-06-10 11:10:00,40.01,40.03,39.94,40.01,129820.0,34.4355,34.4527,34.3752,34.4355,129820.0
2019-06-10 11:20:00,40.02,40.03,39.96,39.99,105374.0,34.4441,34.4527,34.3925,34.4183,105374.0
2019-06-10 11:30:00,39.98,40.05,39.95,39.98,102485.0,34.4097,34.4699,34.3839,34.4097,102485.0
2019-06-10 11:40:00,39.98,40.04,39.98,40.0,86680.0,34.4097,34.4613,34.4097,34.4269,86680.0
2019-06-10 11:50:00,40.0,40.12,39.99,40.11,126683.0,34.4269,34.5302,34.4183,34.5216,126683.0
2019-06-10 12:00:00,40.11,40.13,40.06,40.08,130179.0,34.5216,34.5388,34.4785,34.4957,130179.0
2019-06-10 12:10:00,40.08,40.11,40.06,40.07,57692.0,34.4957,34.5216,34.4785,34.4871,57692.0
2019-06-10 12:20:00,40.06,40.07,40.03,40.07,87781.0,34.4785,34.4871,34.4527,34.4871,87781.0
2019-06-10 12:30:00,40.06,40.08,39.98,40.02,91097.0,34.4785,34.4957,34.4097,34.4441,91097.0
2019-06-10 12:40:00,40.02,40.04,39.95,39.97,71251.0,34.4441,34.4613,34.3839,34.4011,71251.0
2019-06-10 12:50:00,39.97,39.99,39.94,39.96,138945.0,34.4011,34.4183,34.3752,34.3925,138945.0
2019-06-10 13:00:00,39.96,40.03,39.96,40.03,59696.0,34.3925,34.4527,34.3925,34.4527,59696.0
2019-06-10 13:10:00,40.02,40.05,40.01,40.02,64363.0,34.4441,34.4699,34.4355,34.4441,64363.0
2019-06-10 13:20:00,40.02,40.04,39.98,40.01,36760.0,34.4441,34.4613,34.4097,34.4355,36760.0
2019-06-10 13:30:00,40.01,40.04,39.98,39.98,85277.0,34.4355,34.4613,34.4097,34.4097,85277.0
2019-06-10 13:40:00,39.98,40.01,39.95,39.99,109151.0,34.4097,34.4355,34.3839,34.4183,109151.0
2019-06-10 13:50:00,39.98,40.0,39.97,39.98,81862.0,34.4097,34.4269,34.4011,34.4097,81862.0
2019-06-10 14:00:00,39.98,39.99,39.94,39.94,63510.0,34.4097,34.4183,34.3752,34.3752,63510.0
2019-06-10 14:10:00,39.93,39.94,39.87,39.89,163656.0,34.3666,34.3752,34.315,34.3322,163656.0
2019-06-10 14:20:00,39.89,39.97,39.88,39.95,97960.0,34.3322,34.4011,34.3236,34.3839,97960.0
2019-06-10 14:30:00,39.95,39.97,39.93,39.97,76233.0,34.3839,34.4011,34.3666,34.4011,76233.0
2019-06-10 14:40:00,39.97,39.97,39.94,39.97,52044.0,34.4011,34.4011,34.3752,34.4011,52044.0
2019-06-10 14:50:00,39.97,39.99,39.94,39.98,68718.0,34.4011,34.4183,34.3752,34.4097,68718.0
2019-06-10 15:00:00,39.98,40.01,39.96,40.01,89986.0,34.4097,34.4355,34.3925,34.4355,89986.0
2019-06-10 15:10:00,40.0,40.01,39.91,39.91,169570.0,34.4269,34.4355,34.3494,34.3494,169570.0
2019-06-10 15:20:00,39.92,39.94,39.85,39.85,183719.0,34.358,34.3752,34.2978,34.2978,183719.0
2019-06-10 15:30:00,39.86,39.9,39.8,39.8,235803.0,34.3064,34.3408,34.2548,34.2548,235803.0
2019-06-10 15:40:00,39.8,39.82,39.61,39.63,738999.0,34.2548,34.272,34.0912,34.1084,738999.0
2019-06-10 15:50:00,39.63,39.68,39.6,39.63,827065.0,34.1084,34.1515,34.0826,34.1084,827065.0
2019-06-11 09:30:00,40.47,40.6,40.2,40.25,402257.0,34.8314,34.9433,34.599,34.6421,402257.0
2019-06-11 09:40:00,40.24,40.34,40.23,40.25,136122.0,34.6334,34.7195,34.6248,34.6421,136122.0
2019-06-11 09:50:00,40.25,40.3,40.22,40.23,108929.0,34.6421,34.6851,34.6162,34.6248,108929.0
2019-06-11 10:00:00,40.24,40.37,40.23,40.3,192449.0,34.6334,34.7453,34.6248,34.6851,192449.0
2019-06-11 10:10:00,40.29,40.34,40.23,40.31,138721.0,34.6765,34.7195,34.6248,34.6937,138721.0
2019-06-11 10:20:00,40.32,40.34,40.28,40.34,125683.0,34.7023,34.7195,34.6679,34.7195,125683.0
2019-06-11 10:30:00,40.34,40.34,40.25,40.31,148418.0,34.7195,34.7195,34.6421,34.6937,148418.0
2019-06-11 10:40:00,40.31,40.34,40.17,40.21,95957.0,34.6937,34.7195,34.5732,34.6076,95957.0
2019-06-11 10:50:00,40.21,40.26,40.16,40.26,61097.0,34.6076,34.6507,34.5646,34.6507,61097.0
2019-06-11 11:00:00,40.27,40.28,40.19,40.22,76996.0,34.6593,34.6679,34.5904,34.6162,76996.0
2019-06-11 11:10:00,40.21,40.25,40.19,40.24,67406.0,34.6076,34.6421,34.5904,34.6334,67406.0
2019-06-11 11:20:00,40.24,40.28,40.21,40.22,69178.0,34.6334,34.6679,34.6076,34.6162,69178.0
2019-06-11 11:30:00,40.22,40.23,40.11,40.12,87350.0,34.6162,34.6248,34.5216,34.5302,87350.0
2019-06-11 11:40:00,40.13,40.19,40.12,40.17,96810.0,34.5388,34.5904,34.5302,34.5732,96810.0
2019-06-11 11:50:00,40.17,40.22,40.16,40.16,77597.0,34.5732,34.6162,34.5646,34.5646,77597.0
2019-06-11 12:00:00,40.16,40.19,40.09,40.13,47411.0,34.5646,34.5904,34.5043,34.5388,47411.0
2019-06-11 12:10:00,40.13,40.17,40.1,40.1,118949.0,34.5388,34.5732,34.513,34.513,118949.0
2019-06-11 12:20:00,40.1,40.12,40.07,40.07,93856.0,34.513,34.5302,34.4871,34.4871,93856.0
2019-06-11 12:30:00,40.07,40.15,40.05,40.05,68662.0,34.4871,34.556,34.4699,34.4699,68662.0
2019-06-11 12:40:00,40.05,40.08,40.0,40.01,88686.0,34.4699,34.4957,34.4269,34.4355,88686.0
2019-06-11 12:50:00,40.01,40.04,39.96,40.02,131193.0,34.4355,34.4613,34.3925,34.4441,131193.0
2019-06-11 13:00:00,40.01,40.07,40.01,40.06,35034.0,34.4355,34.4871,34.4355,34.4785,35034.0
2019-06-11 13:10:00,40.05,40.11,40.04,40.07,38883.0,34.4699,34.5216,34.4613,34.4871,38883.0
2019-06-11 13:20:00,40.07,40.07,40.03,40.07,30035.0,34.4871,34.4871,34.4527,34.4871,30035.0
2019-06-11 13:30:00,40.06,40.09,40.03,40.08,47887.0,34.4785,34.5043,34.4527,34.4957,47887.0
2019-06-11 13:40:00,40.08,40.08,40.02,40.03,90362.0,34.4957,34.4957,34.4441,34.4527,90362.0
2019-06-11 13:50:00,40.03,40.08,40.02,40.07,107554.0,34.4527,34.4957,34.4441,34.4871,107554.0
2019-06-11 14:00:00,40.08,40.14,40.07,40.09,50979.0,34.4957,34.5474,34.4871,34.5043,50979.0
2019-06-11 14:10:00,40.09,40.1,40.03,40.04,75598.0,34.5043,34.513,34.4527,34.4613,75598.0
2019-06-11 14:20:00,40.04,40.06,40.02,40.04,83422.0,34.4613,34.4785,34.4441,34.4613,83422.0
2019-06-11 14:30:00,40.04,40.04,39.96,39.98,128677.0,34.4613,34.4613,34.3925,34.4097,128677.0
2019-06-11 14:40:00,39.99,40.03,39.97,40.0,59442.0,34.4183,34.4527,34.4011,34.4269,59442.0
2019-06-11 14:50:00,40.0,40.04,39.98,40.02,78956.0,34.4269,34.4613,34.4097,34.4441,78956.0
2019-06-11 15:00:00,40.02,40.05,39.97,40.04,45774.0,34.4441,34.4699,34.4011,34.4613,45774.0
2019-06-11 15:10:00,40.03,40.07,40.03,40.05,48501.0,34.4527,34.4871,34.4527,34.4699,48501.0
2019-06-11 15:20:00,40.05,40.08,40.0,40.0,116213.0,34.4699,34.4957,34.4269,34.4269,116213.0
2019-06-11 15:30:00,40.0,40.04,39.94,39.96,216973.0,34.4269,34.4613,34.3752,34.3925,216973.0
2019-06-11 15:40:00,39.96,40.0,39.94,40.0,311616.0,34.3925,34.4269,34.3752,34.4269,311616.0
2019-06-11 15:50:00,39.99,40.04,39.96,39.98,410548.0,34.4183,34.4613,34.3925,34.4097,410548.0
2019-06-12 09:30:00,40.0,40.19,40.0,40.04,430831.0,34.4269,34.5904,34.4269,34.4613,430831.0
2019-06-12 09:40:00,40.04,40.05,39.97,40.02,334637.0,34.4613,34.4699,34.4011,34.4441,334637.0
2019-06-12 09:50:00,40.03,40.06,39.97,40.02,162833.0,34.4527,34.4785,34.4011,34.4441,162833.0
2019-06-12 10:00:00,40.02,40.03,39.85,39.88,200578.0,34.4441,34.4527,34.2978,34.3236,200578.0
2019-06-12 10:10:00,39.87,39.94,39.8,39.81,219171.0,34.315,34.3752,34.2548,34.2634,219171.0
2019-06-12 10:20:00,39.81,39.86,39.79,39.84,156559.0,34.2634,34.3064,34.2461,34.2892,156559.0
2019-06-12 10:30:00,39.84,39.87,39.79,39.85,125073.0,34.2892,34.315,34.2461,34.2978,125073.0
2019-06-12 10:40:00,39.85,39.89,39.82,39.85,70686.0,34.2978,34.3322,34.272,34.2978,70686.0
2019-06-12 10:50:00,39.85,39.86,39.8,39.82,117006.0,34.2978,34.3064,34.2548,34.272,117006.0
2019-06-12 11:00:00,39.82,39.92,39.8,39.92,71178.0,34.272,34.358,34.2548,34.358,71178.0
2019-06-12 11:10:00,39.91,39.96,39.89,39.96,60545.0,34.3494,34.3925,34.3322,34.3925,60545.0
2019-06-12 11:20:00,39.96,39.96,39.88,39.93,89552.0,34.3925,34.3925,34.3236,34.3666,89552.0
2019-06-12 11:30:00,39.92,39.94,39.91,39.93,77426.0,34.358,34.3752,34.3494,34.3666,77426.0
2019-06-12 11:40:00,39.93,39.94,39.91,39.93,68801.0,34.3666,34.3752,34.3494,34.3666,68801.0
2019-06-12 11:50:00,39.93,39.94,39.83,39.83,62510.0,34.3666,34.3752,34.2806,34.2806,62510.0
2019-06-12 12:00:00,39.83,39.88,39.83,39.85,218457.0,34.2806,34.3236,34.2806,34.2978,218457.0
2019-06-12 12:10:00,39.85,39.86,39.79,39.83,136691.0,34.2978,34.3064,34.2461,34.2806,136691.0
2019-06-12 12:20:00,39.83,39.87,39.81,39.85,83267.0,34.2806,34.315,34.2634,34.2978,83267.0
2019-06-12 12:30:00,39.85,39.85,39.79,39.8,41213.0,34.2978,34.2978,34.2461,34.2548,41213.0
2019-06-12 12:40:00,39.81,39.86,39.78,39.85,184851.0,34.2634,34.3064,34.2375,34.2978,184851.0
2019-06-12 12:50:00,39.84,39.86,39.8,39.8,79051.0,34.2892,34.3064,34.2548,34.2548,79051.0
2019-06-12 13:00:00,39.8,39.81,39.75,39.76,115414.0,34.2548,34.2634,34.2117,34.2203,115414.0
2019-06-12 13:10:00,39.76,39.76,39.72,39.74,69070.0,34.2203,34.2203,34.1859,34.2031,69070.0
2019-06-12 13:20:00,39.74,39.75,39.71,39.71,109954.0,34.2031,34.2117,34.1773,34.1773,109954.0
2019-06-12 13:30:00,39.71,39.72,39.68,39.7,53906.0,34.1773,34.1859,34.1515,34.1687,53906.0
2019-06-12 13:40:00,39.69,39.72,39.69,39.7,95889.0,34.1601,34.1859,34.1601,34.1687,95889.0
2019-06-12 13:50:00,39.69,39.7,39.66,39.67,79757.0,34.1601,34.1687,34.1343,34.1429,79757.0
2019-06-12 14:00:00,39.67,39.69,39.63,39.65,81188.0,34.1429,34.1601,34.1084,34.1257,81188.0
2019-06-12 14:10:00,39.65,39.66,39.63,39.64,91117.0,34.1257,34.1343,34.1084,34.117,91117.0
2019-06-12 14:20:00,39.64,39.66,39.61,39.63,108809.0,34.117,34.1343,34.0912,34.1084,108809.0
2019-06-12 14:30:00,39.63,39.64,39.61,39.63,94596.0,34.1084,34.117,34.0912,34.1084,94596.0
2019-06-12 14:40:00,39.63,39.67,39.62,39.65,109342.0,34.1084,34.1429,34.0998,34.1257,109342.0
2019-06-12 14:50:00,39.64,39.65,39.6,39.6,53008.0,34.117,34.1257,34.0826,34.0826,53008.0
2019-06-12 15:00:00,39.6,39.61,39.57,39.6,108941.0,34.0826,34.0912,34.0568,34.0826,108941.0
2019-06-12 15:10:00,39.59,39.6,39.56,39.57,74573.0,34.074,34.0826,34.0482,34.0568,74573.0
2019-06-12 15:20:00,39.56,39.58,39.52,39.52,130984.0,34.0482,34.0654,34.0138,34.0138,130984.0
2019-06-12 15:30:00,39.52,39.54,39.51,39.52,176669.0,34.0138,34.031,34.0052,34.0138,176669.0
2019-06-12 15:40:00,39.52,39.52,39.47,39.5,274434.0,34.0138,34.0138,33.9707,33.9966,274434.0
2019-06-12 15:50:00,39.5,39.56,39.45,39.46,558910.0,33.9966,34.0482,33.9535,33.9621,558910.0
2019-06-13 09:30:00,39.62,39.62,39.3,39.41,490808.0,34.0998,34.0998,33.8244,33.9191,490808.0
2019-06-13 09:40:00,39.41,39.48,39.33,39.37,219318.0,33.9191,33.9793,33.8502,33.8847,219318.0
2019-06-13 09:50:00,39.38,39.39,39.27,39.3,116179.0,33.8933,33.9019,33.7986,33.8244,116179.0
2019-06-13 10:00:00,39.3,39.33,39.16,39.17,120721.0,33.8244,33.8502,33.7039,33.7125,120721.0
2019-06-13 10:10:00,39.17,39.25,39.16,39.22,123046.0,33.7125,33.7814,33.7039,33.7556,123046.0
2019-06-13 10:20:00,39.21,39.25,39.19,39.22,78111.0,33.747,33.7814,33.7297,33.7556,78111.0
2019-06-13 10:30:00,39.22,39.22,39.14,39.15,99150.0,33.7556,33.7556,33.6867,33.6953,99150.0
2019-06-13 10:40:00,39.16,39.17,39.09,39.11,233730.0,33.7039,33.7125,33.6437,33.6609,233730.0
2019-06-13 10:50:00,39.11,39.14,39.07,39.12,142643.0,33.6609,33.6867,33.6265,33.6695,142643.0
2019-06-13 11:00:00,39.12,39.19,39.09,39.11,142162.0,33.6695,33.7297,33.6437,33.6609,142162.0
2019-06-13 11:10:00,39.12,39.15,39.06,39.09,122499.0,33.6695,33.6953,33.6179,33.6437,122499.0
2019-06-13 11:20:00,39.1,39.15,39.09,39.13,93043.0,33.6523,33.6953,33.6437,33.6781,93043.0
2019-06-13 11:30:00,39.13,39.14,39.08,39.11,107692.0,33.6781,33.6867,33.6351,33.6609,107692.0
2019-06-13 11:40:00,39.12,39.13,39.09,39.12,95224.0,33.6695,33.6781,33.6437,33.6695,95224.0
2019-06-13 11:50:00,39.11,39.13,39.1,39.12,65274.0,33.6609,33.6781,33.6523,33.6695,65274.0
2019-06-13 12:00:00,39.11,39.17,39.1,39.13,53105.0,33.6609,33.7125,33.6523,33.6781,53105.0
2019-06-13 12:10:00,39.12,39.13,39.07,39.1,66467.0,33.6695,33.6781,33.6265,33.6523,66467.0
2019-06-13 12:20:00,39.1,39.13,39.07,39.09,68445.0,33.6523,33.6781,33.6265,33.6437,68445.0
2019-06-13 12:30:00,39.08,39.09,39.03,39.07,85185.0,33.6351,33.6437,33.592,33.6265,85185.0
2019-06-13 12:40:00,39.06,39.13,39.05,39.09,142615.0,33.6179,33.6781,33.6092,33.6437,142615.0
2019-06-13 12:50:00,39.09,39.11,39.08,39.11,51438.0,33.6437,33.6609,33.6351,33.6609,51438.0
2019-06-13 13:00:00,39.11,39.13,39.09,39.12,54320.0,33.6609,33.6781,33.6437,33.6695,54320.0
2019-06-13 13:10:00,39.12,39.13,39.09,39.09,66620.0,33.6695,33.6781,33.6437,33.6437,66620.0
2019-06-13 13:20:00,39.09,39.13,39.09,39.12,40449.0,33.6437,33.6781,33.6437,33.6695,40449.0
2019-06-13 13:30:00,39.12,39.15,39.11,39.13,59539.0,33.6695,33.6953,33.6609,33.6781,59539.0
2019-06-13 13:40:00,39.12,39.14,39.11,39.14,73760.0,33.6695,33.6867,33.6609,33.6867,73760.0
2019-06-13 13:50:00,39.14,39.16,39.13,39.13,58340.0,33.6867,33.7039,33.6781,33.6781,58340.0
2019-06-13 14:00:00,39.13,39.14,39.12,39.13,42258.0,33.6781,33.6867,33.6695,33.6781,42258.0
2019-06-13 14:10:00,39.12,39.14,39.1,39.14,85531.0,33.6695,33.6867,33.6523,33.6867,85531.0
2019-06-13 14:20:00,39.13,39.15,39.11,39.15,89262.0,33.6781,33.6953,33.6609,33.6953,89262.0
2019-06-13 14:30:00,39.15,39.17,39.13,39.16,300922.0,33.6953,33.7125,33.6781,33.7039,300922.0
2019-06-13 14:40:00,39.16,39.22,39.16,39.22,262260.0,33.7039,33.7556,33.7039,33.7556,262260.0
2019-06-13 14:50:00,39.22,39.25,39.19,39.2,343511.0,33.7556,33.7814,33.7297,33.7384,343511.0
2019-06-13 15:00:00,39.2,39.21,39.15,39.18,240606.0,33.7384,33.747,33.6953,33.7211,240606.0
2019-06-13 15:10:00,39.19,39.24,39.18,39.21,280638.0,33.7297,33.7728,33.7211,33.747,280638.0
2019-06-13 15:20:00,39.21,39.27,39.21,39.24,94057.0,33.747,33.7986,33.747,33.7728,94057.0
2019-06-13 15:30:00,39.25,39.32,39.24,39.32,162854.0,33.7814,33.8416,33.7728,33.8416,162854.0
2019-06-13 15:40:00,39.32,39.37,39.31,39.36,210042.0,33.8416,33.8847,33.833,33.8761,210042.0
2019-06-13 15:50:00,39.35,39.45,39.31,39.44,549293.0,33.8675,33.9535,33.833,33.9449,549293.0
2019-06-14 09:30:00,38.63,38.7,38.47,38.53,552703.0,33.2478,33.308,33.1101,33.1617,552703.0
2019-06-14 09:40:00,38.54,38.57,38.38,38.41,311500.0,33.1703,33.1961,33.0326,33.0584,311500.0
2019-06-14 09:50:00,38.41,38.46,38.35,38.38,396767.0,33.0584,33.1015,33.0068,33.0326,396767.0
2019-06-14 10:00:00,38.37,38.37,38.26,38.33,501149.0,33.024,33.024,32.9293,32.9896,501149.0
2019-06-14 10:10:00,38.32,38.34,38.24,38.25,331410.0,32.981,32.9982,32.9121,32.9207,331410.0
2019-06-14 10:20:00,38.24,38.36,38.21,38.29,174524.0,32.9121,33.0154,32.8863,32.9551,174524.0
2019-06-14 10:30:00,38.29,38.3,38.21,38.23,153805.0,32.9551,32.9637,32.8863,32.9035,153805.0
2019-06-14 10:40:00,38.23,38.27,38.2,38.25,216870.0,32.9035,32.9379,32.8777,32.9207,216870.0
2019-06-14 10:50:00,38.24,38.31,38.21,38.22,220075.0,32.9121,32.9724,32.8863,32.8949,220075.0
2019-06-14 11:00:00,38.22,38.25,38.16,38.18,153553.0,32.8949,32.9207,32.8433,32.8605,153553.0
2019-06-14 11:10:00,38.17,38.24,38.13,38.2,311754.0,32.8519,32.9121,32.8174,32.8777,311754.0
2019-06-14 11:20:00,38.2,38.23,38.15,38.16,295421.0,32.8777,32.9035,32.8346,32.8433,295421.0
2019-06-14 11:30:00,38.16,38.2,38.12,38.15,165901.0,32.8433,32.8777,32.8088,32.8346,165901.0
2019-06-14 11:40:00,38.15,38.16,38.11,38.12,87659.0,32.8346,32.8433,32.8002,32.8088,87659.0
2019-06-14 11:50:00,38.12,38.18,38.11,38.14,109143.0,32.8088,32.8605,32.8002,32.826,109143.0
2019-06-14 12:00:00,38.13,38.14,38.11,38.13,87816.0,32.8174,32.826,32.8002,32.8174,87816.0
2019-06-14 12:10:00,38.12,38.14,38.07,38.09,84569.0,32.8088,32.826,32.7658,32.783,84569.0
2019-06-14 12:20:00,38.08,38.13,38.08,38.1,141024.0,32.7744,32.8174,32.7744,32.7916,141024.0
2019-06-14 12:30:00,38.09,38.12,38.07,38.09,86362.0,32.783,32.8088,32.7658,32.783,86362.0
2019-06-14 12:40:00,38.09,38.12,38.07,38.09,72466.0,32.783,32.8088,32.7658,32.783,72466.0
2019-06-14 12:50:00,38.09,38.11,38.06,38.08,79152.0,32.783,32.8002,32.7572,32.7744,79152.0
2019-06-14 13:00:00,38.08,38.1,38.06,38.09,94910.0,32.7744,32.7916,32.7572,32.783,94910.0
2019-06-14 13:10:00,38.09,38.12,38.07,38.07,104219.0,32.783,32.8088,32.7658,32.7658,104219.0
2019-06-14 13:20:00,38.07,38.1,38.06,38.07,62307.0,32.7658,32.7916,32.7572,32.7658,62307.0
2019-06-14 13:30:00,38.07,38.1,38.06,38.09,106535.0,32.7658,32.7916,32.7572,32.783,106535.0
2019-06-14 13:40:00,38.09,38.1,38.05,38.05,122438.0,32.783,32.7916,32.7486,32.7486,122438.0
2019-06-14 13:50:00,38.06,38.07,38.04,38.04,119159.0,32.7572,32.7658,32.74,32.74,119159.0
2019-06-14 14:00:00,38.05,38.07,38.03,38.07,123121.0,32.7486,32.7658,32.7314,32.7658,123121.0
2019-06-14 14:10:00,38.07,38.1,38.05,38.07,175546.0,32.7658,32.7916,32.7486,32.7658,175546.0
2019-06-14 14:20:00,38.06,38.07,38.03,38.04,83976.0,32.7572,32.7658,32.7314,32.74,83976.0
2019-06-14 14:30:00,38.04,38.06,38.03,38.04,187313.0,32.74,32.7572,32.7314,32.74,187313.0
2019-06-14 14:40:00,38.04,38.06,38.0,38.01,243948.0,32.74,32.7572,32.7055,32.7142,243948.0
2019-06-14 14:50:00,38.01,38.01,37.96,38.01,167061.0,32.7142,32.7142,32.6711,32.7142,167061.0
2019-06-14 15:00:00,38.01,38.02,37.99,38.0,238652.0,32.7142,32.7228,32.6969,32.7055,238652.0
2019-06-14 15:10:00,38.01,38.05,37.99,38.01,172378.0,32.7142,32.7486,32.6969,32.7142,172378.0
2019-06-14 15:20:00,38.01,38.03,37.99,38.01,239357.0,32.7142,32.7314,32.6969,32.7142,239357.0
2019-06-14 15:30:00,38.01,38.03,37.93,37.95,539260.0,32.7142,32.7314,32.6453,32.6625,539260.0
2019-06-14 15:40:00,37.95,37.99,37.89,37.89,817476.0,32.6625,32.6969,32.6109,32.6109,817476.0
2019-06-14 15:50:00,37.89,37.93,37.83,37.86,1729111.0,32.6109,32.6453,32.5592,32.585,1729111.0
2019-06-17 09:30:00,37.92,38.05,37.82,37.92,581236.0,32.6367,32.7486,32.5506,32.6367,581236.0
2019-06-17 09:40:00,37.91,37.96,37.77,37.79,249408.0,32.6281,32.6711,32.5076,32.5248,249408.0
2019-06-17 09:50:00,37.8,37.84,37.75,37.82,130473.0,32.5334,32.5678,32.4904,32.5506,130473.0
2019-06-17 10:00:00,37.82,37.93,37.8,37.9,191101.0,32.5506,32.6453,32.5334,32.6195,191101.0
2019-06-17 10:10:00,37.89,37.91,37.77,37.78,100915.0,32.6109,32.6281,32.5076,32.5162,100915.0
2019-06-17 10:20:00,37.78,37.81,37.76,37.78,170249.0,32.5162,32.542,32.499,32.5162,170249.0
2019-06-17 10:30:00,37.79,37.86,37.78,37.81,121685.0,32.5248,32.585,32.5162,32.542,121685.0
2019-06-17 10:40:00,37.81,37.84,37.74,37.77,132015.0,32.542,32.5678,32.4818,32.5076,132015.0
2019-06-17 10:50:00,37.78,37.89,37.78,37.88,162211.0,32.5162,32.6109,32.5162,32.6023,162211.0
2019-06-17 11:00:00,37.89,37.98,37.86,37.92,290824.0,32.6109,32.6883,32.585,32.6367,290824.0
2019-06-17 11:10:00,37.91,37.92,37.87,37.89,113964.0,32.6281,32.6367,32.5937,32.6109,113964.0
2019-06-17 11:20:00,37.89,37.89,37.79,37.81,63980.0,32.6109,32.6109,32.5248,32.542,63980.0
2019-06-17 11:30:00,37.81,37.81,37.72,37.73,104882.0,32.542,32.542,32.4646,32.4732,104882.0
2019-06-17 11:40:00,37.73,37.81,37.73,37.79,88556.0,32.4732,32.542,32.4732,32.5248,88556.0
2019-06-17 11:50:00,37.79,37.85,37.79,37.84,76842.0,32.5248,32.5764,32.5248,32.5678,76842.0
2019-06-17 12:00:00,37.84,37.88,37.82,37.83,103152.0,32.5678,32.6023,32.5506,32.5592,103152.0
2019-06-17 12:10:00,37.82,37.86,37.82,37.84,60841.0,32.5506,32.585,32.5506,32.5678,60841.0
2019-06-17 12:20:00,37.84,37.89,37.84,37.86,83824.0,32.5678,32.6109,32.5678,32.585,83824.0
2019-06-17 12:30:00,37.85,37.86,37.83,37.84,65423.0,32.5764,32.585,32.5592,32.5678,65423.0
2019-06-17 12:40:00,37.84,37.86,37.83,37.86,28146.0,32.5678,32.585,32.5592,32.585,28146.0
2019-06-17 12:50:00,37.86,37.86,37.81,37.82,44520.0,32.585,32.585,32.542,32.5506,44520.0
2019-06-17 13:00:00,37.82,37.83,37.79,37.79,57354.0,32.5506,32.5592,32.5248,32.5248,57354.0
2019-06-17 13:10:00,37.78,37.8,37.75,37.76,75960.0,32.5162,32.5334,32.4904,32.499,75960.0
2019-06-17 13:20:00,37.76,37.76,37.73,37.75,58648.0,32.499,32.499,32.4732,32.4904,58648.0
2019-06-17 13:30:00,37.75,37.76,37.72,37.72,86460.0,32.4904,32.499,32.4646,32.4646,86460.0
2019-06-17 13:40:00,37.72,37.73,37.68,37.71,180371.0,32.4646,32.4732,32.4301,32.4559,180371.0
2019-06-17 13:50:00,37.7,37.72,37.69,37.69,40952.0,32.4473,32.4646,32.4387,32.4387,40952.0
2019-06-17 14:00:00,37.69,37.77,37.69,37.75,80883.0,32.4387,32.5076,32.4387,32.4904,80883.0
2019-06-17 14:10:00,37.76,37.8,37.75,37.77,72835.0,32.499,32.5334,32.4904,32.5076,72835.0
2019-06-17 14:20:00,37.77,37.82,37.77,37.78,65755.0,32.5076,32.5506,32.5076,32.5162,65755.0
2019-06-17 14:30:00,37.79,37.84,37.78,37.84,72626.0,32.5248,32.5678,32.5162,32.5678,72626.0
2019-06-17 14:40:00,37.83,37.85,37.78,37.79,124324.0,32.5592,32.5764,32.5162,32.5248,124324.0
2019-06-17 14:50:00,37.78,37.79,37.75,37.77,39616.0,32.5162,32.5248,32.4904,32.5076,39616.0
2019-06-17 15:00:00,37.77,37.8,37.74,37.76,97005.0,32.5076,32.5334,32.4818,32.499,97005.0
2019-06-17 15:10:00,37.77,37.81,37.76,37.79,63294.0,32.5076,32.542,32.499,32.5248,63294.0
2019-06-17 15:20:00,37.79,37.82,37.77,37.77,110400.0,32.5248,32.5506,32.5076,32.5076,110400.0
2019-06-17 15:30:00,37.77,37.78,37.72,37.73,164259.0,32.5076,32.5162,32.4646,32.4732,164259.0
2019-06-17 15:40:00,37.73,37.75,37.69,37.72,362851.0,32.4732,32.4904,32.4387,32.4646,362851.0
2019-06-17 15:50:00,37.72,37.74,37.66,37.67,895254.0,32.4646,32.4818,32.4129,32.4215,895254.0
2019-06-18 09:30:00,38.25,38.53,38.22,38.52,726885.0,32.9207,33.1617,32.8949,33.1531,726885.0
2019-06-18 09:40:00,38.53,38.96,38.53,38.92,621379.0,33.1617,33.5318,33.1617,33.4974,621379.0
2019-06-18 09:50:00,38.92,39.06,38.89,39.02,498958.0,33.4974,33.6179,33.4715,33.5834,498958.0
2019-06-18 10:00:00,39.03,39.2,38.99,39.15,602225.0,33.592,33.7384,33.5576,33.6953,602225.0
2019-06-18 10:10:00,39.14,39.22,39.11,39.16,426807.0,33.6867,33.7556,33.6609,33.7039,426807.0
2019-06-18 10:20:00,39.16,39.16,39.08,39.12,260318.0,33.7039,33.7039,33.6351,33.6695,260318.0
2019-06-18 10:30:00,39.12,39.31,39.11,39.27,366888.0,33.6695,33.833,33.6609,33.7986,366888.0
2019-06-18 10:40:00,39.27,39.34,39.25,39.32,231865.0,33.7986,33.8588,33.7814,33.8416,231865.0
2019-06-18 10:50:00,39.32,39.33,39.26,39.27,171962.0,33.8416,33.8502,33.79,33.7986,171962.0
2019-06-18 11:00:00,39.27,39.35,39.25,39.32,251657.0,33.7986,33.8675,33.7814,33.8416,251657.0
2019-06-18 11:10:00,39.32,39.34,39.25,39.33,158127.0,33.8416,33.8588,33.7814,33.8502,158127.0
2019-06-18 11:20:00,39.32,39.4,39.22,39.23,301705.0,33.8416,33.9105,33.7556,33.7642,301705.0
2019-06-18 11:30:00,39.23,39.29,39.21,39.25,142715.0,33.7642,33.8158,33.747,33.7814,142715.0
2019-06-18 11:40:00,39.26,39.31,39.2,39.21,129473.0,33.79,33.833,33.7384,33.747,129473.0
2019-06-18 11:50:00,39.22,39.28,39.19,39.21,139987.0,33.7556,33.8072,33.7297,33.747,139987.0
2019-06-18 12:00:00,39.21,39.32,39.2,39.32,231823.0,33.747,33.8416,33.7384,33.8416,231823.0
2019-06-18 12:10:00,39.32,39.32,39.23,39.25,171478.0,33.8416,33.8416,33.7642,33.7814,171478.0
2019-06-18 12:20:00,39.24,39.33,39.24,39.33,93845.0,33.7728,33.8502,33.7728,33.8502,93845.0
2019-06-18 12:30:00,39.33,39.36,39.28,39.29,219599.0,33.8502,33.8761,33.8072,33.8158,219599.0
2019-06-18 12:40:00,39.29,39.34,39.25,39.34,130441.0,33.8158,33.8588,33.7814,33.8588,130441.0
2019-06-18 12:50:00,39.33,39.34,39.22,39.27,206021.0,33.8502,33.8588,33.7556,33.7986,206021.0
2019-06-18 13:00:00,39.26,39.27,39.2,39.26,114960.0,33.79,33.7986,33.7384,33.79,114960.0
2019-06-18 13:10:00,39.26,39.32,39.25,39.31,122599.0,33.79,33.8416,33.7814,33.833,122599.0
2019-06-18 13:20:00,39.32,39.33,39.28,39.28,85567.0,33.8416,33.8502,33.8072,33.8072,85567.0
2019-06-18 13:30:00,39.28,39.33,39.27,39.3,262878.0,33.8072,33.8502,33.7986,33.8244,262878.0
2019-06-18 13:40:00,39.3,39.34,39.29,39.33,99264.0,33.8244,33.8588,33.8158,33.8502,99264.0
2019-06-18 13:50:00,39.33,39.39,39.32,39.35,119498.0,33.8502,33.9019,33.8416,33.8675,119498.0
2019-06-18 14:00:00,39.36,39.36,39.3,39.33,189780.0,33.8761,33.8761,33.8244,33.8502,189780.0
2019-06-18 14:10:00,39.33,39.36,39.31,39.32,220580.0,33.8502,33.8761,33.833,33.8416,220580.0
2019-06-18 14:20:00,39.32,39.42,39.32,39.39,176193.0,33.8416,33.9277,33.8416,33.9019,176193.0
2019-06-18 14:30:00,39.39,39.4,39.33,39.34,138851.0,33.9019,33.9105,33.8502,33.8588,138851.0
2019-06-18 14:40:00,39.34,39.36,39.32,39.33,128498.0,33.8588,33.8761,33.8416,33.8502,128498.0
2019-06-18 14:50:00,39.33,39.35,39.3,39.34,126702.0,33.8502,33.8675,33.8244,33.8588,126702.0
2019-06-18 15:00:00,39.33,39.35,39.29,39.3,138163.0,33.8502,33.8675,33.8158,33.8244,138163.0
2019-06-18 15:10:00,39.31,39.35,39.27,39.35,317117.0,33.833,33.8675,33.7986,33.8675,317117.0
2019-06-18 15:20:00,39.34,39.35,39.3,39.34,213782.0,33.8588,33.8675,33.8244,33.8588,213782.0
2019-06-18 15:30:00,39.34,39.35,39.28,39.29,314302.0,33.8588,33.8675,33.8072,33.8158,314302.0
2019-06-18 15:40:00,39.29,39.38,39.26,39.34,481729.0,33.8158,33.8933,33.79,33.8588,481729.0
2019-06-18 15:50:00,39.34,39.34,39.21,39.21,1145809.0,33.8588,33.8588,33.747,33.747,1145809.0
2019-06-19 09:30:00,39.94,39.96,39.64,39.65,513336.0,34.3752,34.3925,34.117,34.1257,513336.0
2019-06-19 09:40:00,39.65,39.65,39.48,39.59,615085.0,34.1257,34.1257,33.9793,34.074,615085.0
2019-06-19 09:50:00,39.59,39.69,39.54,39.57,371413.0,34.074,34.1601,34.031,34.0568,371413.0
2019-06-19 10:00:00,39.57,39.65,39.52,39.65,321714.0,34.0568,34.1257,34.0138,34.1257,321714.0
2019-06-19 10:10:00,39.65,39.71,39.61,39.67,378200.0,34.1257,34.1773,34.0912,34.1429,378200.0
2019-06-19 10:20:00,39.66,39.67,39.61,39.66,439212.0,34.1343,34.1429,34.0912,34.1343,439212.0
2019-06-19 10:30:00,39.66,39.68,39.55,39.61,517127.0,34.1343,34.1515,34.0396,34.0912,517127.0
2019-06-19 10:40:00,39.61,39.65,39.57,39.61,204064.0,34.0912,34.1257,34.0568,34.0912,204064.0
2019-06-19 10:50:00,39.61,39.62,39.48,39.51,184588.0,34.0912,34.0998,33.9793,34.0052,184588.0
2019-06-19 11:00:00,39.51,39.59,39.48,39.57,135771.0,34.0052,34.074,33.9793,34.0568,135771.0
2019-06-19 11:10:00,39.57,39.58,39.54,39.56,156289.0,34.0568,34.0654,34.031,34.0482,156289.0
2019-06-19 11:20:00,39.56,39.6,39.56,39.6,104156.0,34.0482,34.0826,34.0482,34.0826,104156.0
2019-06-19 11:30:00,39.6,39.63,39.58,39.6,139687.0,34.0826,34.1084,34.0654,34.0826,139687.0
2019-06-19 11:40:00,39.6,39.61,39.57,39.59,127457.0,34.0826,34.0912,34.0568,34.074,127457.0
2019-06-19 11:50:00,39.59,39.61,39.56,39.58,79528.0,34.074,34.0912,34.0482,34.0654,79528.0
2019-06-19 12:00:00,39.58,39.58,39.5,39.51,61815.0,34.0654,34.0654,33.9966,34.0052,61815.0
2019-06-19 12:10:00,39.5,39.51,39.45,39.46,96166.0,33.9966,34.0052,33.9535,33.9621,96166.0
2019-06-19 12:20:00,39.46,39.48,39.43,39.44,60801.0,33.9621,33.9793,33.9363,33.9449,60801.0
2019-06-19 12:30:00,39.43,39.44,39.41,39.43,42552.0,33.9363,33.9449,33.9191,33.9363,42552.0
2019-06-19 12:40:00,39.42,39.47,39.41,39.45,56713.0,33.9277,33.9707,33.9191,33.9535,56713.0
2019-06-19 12:50:00,39.44,39.45,39.4,39.4,50718.0,33.9449,33.9535,33.9105,33.9105,50718.0
2019-06-19 13:00:00,39.4,39.4,39.35,39.36,79481.0,33.9105,33.9105,33.8675,33.8761,79481.0
2019-06-19 13:10:00,39.36,39.38,39.31,39.32,169413.0,33.8761,33.8933,33.833,33.8416,169413.0
2019-06-19 13:20:00,39.32,39.34,39.3,39.31,76559.0,33.8416,33.8588,33.8244,33.833,76559.0
2019-06-19 13:30:00,39.32,39.37,39.31,39.36,89649.0,33.8416,33.8847,33.833,33.8761,89649.0
2019-06-19 13:40:00,39.36,39.43,39.35,39.41,108050.0,33.8761,33.9363,33.8675,33.9191,108050.0
2019-06-19 13:50:00,39.4,39.46,39.39,39.44,114203.0,33.9105,33.9621,33.9019,33.9449,114203.0
2019-06-19 14:00:00,39.44,39.79,39.39,39.6,203397.0,33.9449,34.2461,33.9019,34.0826,203397.0
2019-06-19 14:10:00,39.6,39.63,39.46,39.55,297986.0,34.0826,34.1084,33.9621,34.0396,297986.0
2019-06-19 14:20:00,39.55,39.56,39.39,39.41,175698.0,34.0396,34.0482,33.9019,33.9191,175698.0
2019-06-19 14:30:00,39.41,39.53,39.4,39.41,166164.0,33.9191,34.0224,33.9105,33.9191,166164.0
2019-06-19 14:40:00,39.42,39.49,39.39,39.4,268490.0,33.9277,33.9879,33.9019,33.9105,268490.0
2019-06-19 14:50:00,39.41,39.48,39.4,39.42,163307.0,33.9191,33.9793,33.9105,33.9277,163307.0
2019-06-19 15:00:00,39.43,39.51,39.41,39.45,200343.0,33.9363,34.0052,33.9191,33.9535,200343.0
2019-06-19 15:10:00,39.46,39.52,39.44,39.52,140293.0,33.9621,34.0138,33.9449,34.0138,140293.0
2019-06-19 15:20:00,39.52,39.53,39.49,39.49,158948.0,34.0138,34.0224,33.9879,33.9879,158948.0
2019-06-19 15:30:00,39.49,39.53,39.4,39.41,266279.0,33.9879,34.0224,33.9105,33.9191,266279.0
2019-06-19 15:40:00,39.41,39.45,39.39,39.41,363263.0,33.9191,33.9535,33.9019,33.9191,363263.0
2019-06-19 15:50:00,39.41,39.47,39.39,39.41,1145764.0,33.9191,33.9707,33.9019,33.9191,1145764.0
2019-06-20 09:30:00,40.45,40.72,40.33,40.43,547282.0,34.8142,35.0466,34.7109,34.797,547282.0
2019-06-20 09:40:00,40.43,40.43,40.32,40.34,406491.0,34.797,34.797,34.7023,34.7195,406491.0
2019-06-20 09:50:00,40.34,40.41,40.29,40.35,191880.0,34.7195,34.7798,34.6765,34.7281,191880.0
2019-06-20 10:00:00,40.35,40.47,40.34,40.4,153111.0,34.7281,34.8314,34.7195,34.7712,153111.0
2019-06-20 10:10:00,40.4,40.48,40.37,40.38,170491.0,34.7712,34.84,34.7453,34.7539,170491.0
2019-06-20 10:20:00,40.38,40.39,40.3,40.33,98305.0,34.7539,34.7626,34.6851,34.7109,98305.0
2019-06-20 10:30:00,40.33,40.4,40.31,40.36,156324.0,34.7109,34.7712,34.6937,34.7367,156324.0
2019-06-20 10:40:00,40.36,40.41,40.33,40.34,121876.0,34.7367,34.7798,34.7109,34.7195,121876.0
2019-06-20 10:50:00,40.34,40.35,40.13,40.14,227740.0,34.7195,34.7281,34.5388,34.5474,227740.0
2019-06-20 11:00:00,40.14,40.27,40.14,40.23,327720.0,34.5474,34.6593,34.5474,34.6248,327720.0
2019-06-20 11:10:00,40.23,40.29,40.19,40.26,424652.0,34.6248,34.6765,34.5904,34.6507,424652.0
2019-06-20 11:20:00,40.26,40.31,40.23,40.3,289381.0,34.6507,34.6937,34.6248,34.6851,289381.0
2019-06-20 11:30:00,40.3,40.35,40.28,40.34,315524.0,34.6851,34.7281,34.6679,34.7195,315524.0
2019-06-20 11:40:00,40.34,40.38,40.31,40.34,131766.0,34.7195,34.7539,34.6937,34.7195,131766.0
2019-06-20 11:50:00,40.34,40.43,40.33,40.39,287900.0,34.7195,34.797,34.7109,34.7626,287900.0
2019-06-20 12:00:00,40.38,40.42,40.37,40.4,240721.0,34.7539,34.7884,34.7453,34.7712,240721.0
2019-06-20 12:10:00,40.4,40.4,40.29,40.31,391415.0,34.7712,34.7712,34.6765,34.6937,391415.0
2019-06-20 12:20:00,40.31,40.37,40.27,40.36,107923.0,34.6937,34.7453,34.6593,34.7367,107923.0
2019-06-20 12:30:00,40.36,40.38,40.32,40.33,163695.0,34.7367,34.7539,34.7023,34.7109,163695.0
2019-06-20 12:40:00,40.33,40.38,40.32,40.35,122527.0,34.7109,34.7539,34.7023,34.7281,122527.0
2019-06-20 12:50:00,40.35,40.37,40.32,40.34,90157.0,34.7281,34.7453,34.7023,34.7195,90157.0
2019-06-20 13:00:00,40.34,40.38,40.32,40.33,179015.0,34.7195,34.7539,34.7023,34.7109,179015.0
2019-06-20 13:10:00,40.33,40.37,40.3,40.32,200181.0,34.7109,34.7453,34.6851,34.7023,200181.0
2019-06-20 13:20:00,40.33,40.37,40.31,40.37,216474.0,34.7109,34.7453,34.6937,34.7453,216474.0
2019-06-20 13:30:00,40.37,40.43,40.37,40.38,92474.0,34.7453,34.797,34.7453,34.7539,92474.0
2019-06-20 13:40:00,40.38,40.38,40.35,40.37,104522.0,34.7539,34.7539,34.7281,34.7453,104522.0
2019-06-20 13:50:00,40.37,40.38,40.34,40.36,98681.0,34.7453,34.7539,34.7195,34.7367,98681.0
2019-06-20 14:00:00,40.36,40.43,40.35,40.38,131623.0,34.7367,34.797,34.7281,34.7539,131623.0
2019-06-20 14:10:00,40.37,40.42,40.36,40.42,65685.0,34.7453,34.7884,34.7367,34.7884,65685.0
2019-06-20 14:20:00,40.43,40.45,40.38,40.39,179455.0,34.797,34.8142,34.7539,34.7626,179455.0
2019-06-20 14:30:00,40.39,40.4,40.36,40.38,112080.0,34.7626,34.7712,34.7367,34.7539,112080.0
2019-06-20 14:40:00,40.38,40.42,40.35,40.36,131776.0,34.7539,34.7884,34.7281,34.7367,131776.0
2019-06-20 14:50:00,40.36,40.39,40.33,40.38,148978.0,34.7367,34.7626,34.7109,34.7539,148978.0
2019-06-20 15:00:00,40.38,40.41,40.36,40.41,155194.0,34.7539,34.7798,34.7367,34.7798,155194.0
2019-06-20 15:10:00,40.41,40.44,40.4,40.41,152501.0,34.7798,34.8056,34.7712,34.7798,152501.0
2019-06-20 15:20:00,40.41,40.42,40.34,40.39,384873.0,34.7798,34.7884,34.7195,34.7626,384873.0
2019-06-20 15:30:00,40.4,40.48,40.39,40.47,331410.0,34.7712,34.84,34.7626,34.8314,331410.0
2019-06-20 15:40:00,40.48,40.55,40.46,40.53,476793.0,34.84,34.9003,34.8228,34.883,476793.0
2019-06-20 15:50:00,40.53,40.55,40.48,40.52,757052.0,34.883,34.9003,34.84,34.8744,757052.0
2019-06-21 09:30:00,40.52,40.69,40.52,40.55,549919.0,34.8744,35.0208,34.8744,34.9003,549919.0
2019-06-21 09:40:00,40.55,40.58,40.42,40.58,368212.0,34.9003,34.9261,34.7884,34.9261,368212.0
2019-06-21 09:50:00,40.58,40.65,40.56,40.63,201241.0,34.9261,34.9863,34.9089,34.9691,201241.0
2019-06-21 10:00:00,40.62,40.65,40.59,40.62,240131.0,34.9605,34.9863,34.9347,34.9605,240131.0
2019-06-21 10:10:00,40.62,40.66,40.58,40.63,168735.0,34.9605,34.9949,34.9261,34.9691,168735.0
2019-06-21 10:20:00,40.64,40.64,40.57,40.58,328823.0,34.9777,34.9777,34.9175,34.9261,328823.0
2019-06-21 10:30:00,40.58,40.6,40.52,40.54,137553.0,34.9261,34.9433,34.8744,34.8917,137553.0
2019-06-21 10:40:00,40.54,40.61,40.5,40.61,80109.0,34.8917,34.9519,34.8572,34.9519,80109.0
2019-06-21 10:50:00,40.6,40.62,40.56,40.59,90106.0,34.9433,34.9605,34.9089,34.9347,90106.0
2019-06-21 11:00:00,40.59,40.7,40.58,40.68,418191.0,34.9347,35.0294,34.9261,35.0121,418191.0
2019-06-21 11:10:00,40.68,40.68,40.59,40.64,154144.0,35.0121,35.0121,34.9347,34.9777,154144.0
2019-06-21 11:20:00,40.64,40.65,40.57,40.65,107418.0,34.9777,34.9863,34.9175,34.9863,107418.0
2019-06-21 11:30:00,40.64,40.69,40.63,40.64,199645.0,34.9777,35.0208,34.9691,34.9777,199645.0
2019-06-21 11:40:00,40.63,40.66,40.62,40.65,136868.0,34.9691,34.9949,34.9605,34.9863,136868.0
2019-06-21 11:50:00,40.64,40.66,40.6,40.61,107691.0,34.9777,34.9949,34.9433,34.9519,107691.0
2019-06-21 12:00:00,40.6,40.61,40.53,40.54,229172.0,34.9433,34.9519,34.883,34.8917,229172.0
2019-06-21 12:10:00,40.54,40.54,40.46,40.48,160257.0,34.8917,34.8917,34.8228,34.84,160257.0
2019-06-21 12:20:00,40.49,40.59,40.47,40.59,93522.0,34.8486,34.9347,34.8314,34.9347,93522.0
2019-06-21 12:30:00,40.59,40.6,40.53,40.59,107440.0,34.9347,34.9433,34.883,34.9347,107440.0
2019-06-21 12:40:00,40.59,40.62,40.57,40.62,61785.0,34.9347,34.9605,34.9175,34.9605,61785.0
2019-06-21 12:50:00,40.62,40.62,40.56,40.58,82401.0,34.9605,34.9605,34.9089,34.9261,82401.0
2019-06-21 13:00:00,40.58,40.59,40.52,40.54,195969.0,34.9261,34.9347,34.8744,34.8917,195969.0
2019-06-21 13:10:00,40.54,40.55,40.5,40.53,76563.0,34.8917,34.9003,34.8572,34.883,76563.0
2019-06-21 13:20:00,40.53,40.56,40.52,40.56,64599.0,34.883,34.9089,34.8744,34.9089,64599.0
2019-06-21 13:30:00,40.56,40.57,40.53,40.57,88183.0,34.9089,34.9175,34.883,34.9175,88183.0
2019-06-21 13:40:00,40.57,40.57,40.47,40.51,208955.0,34.9175,34.9175,34.8314,34.8658,208955.0
2019-06-21 13:50:00,40.51,40.53,40.5,40.53,117403.0,34.8658,34.883,34.8572,34.883,117403.0
2019-06-21 14:00:00,40.53,40.55,40.48,40.49,176717.0,34.883,34.9003,34.84,34.8486,176717.0
2019-06-21 14:10:00,40.48,40.5,40.46,40.49,94667.0,34.84,34.8572,34.8228,34.8486,94667.0
2019-06-21 14:20:00,40.49,40.49,40.46,40.46,103095.0,34.8486,34.8486,34.8228,34.8228,103095.0
2019-06-21 14:30:00,40.46,40.47,40.42,40.45,139833.0,34.8228,34.8314,34.7884,34.8142,139833.0
2019-06-21 14:40:00,40.45,40.51,40.44,40.51,141251.0,34.8142,34.8658,34.8056,34.8658,141251.0
2019-06-21 14:50:00,40.51,40.55,40.5,40.54,167827.0,34.8658,34.9003,34.8572,34.8917,167827.0
2019-06-21 15:00:00,40.54,40.61,40.53,40.61,190008.0,34.8917,34.9519,34.883,34.9519,190008.0
2019-06-21 15:10:00,40.6,40.61,40.56,40.59,353767.0,34.9433,34.9519,34.9089,34.9347,353767.0
2019-06-21 15:20:00,40.59,40.64,40.57,40.61,233739.0,34.9347,34.9777,34.9175,34.9519,233739.0
2019-06-21 15:30:00,40.62,40.63,40.59,40.62,287947.0,34.9605,34.9691,34.9347,34.9605,287947.0
2019-06-21 15:40:00,40.62,40.66,40.6,40.61,444200.0,34.9605,34.9949,34.9433,34.9519,444200.0
2019-06-21 15:50:00,40.61,40.63,40.52,40.53,1562711.0,34.9519,34.9691,34.8744,34.883,1562711.0
2019-06-24 09:30:00,39.56,39.75,39.43,39.72,640070.0,35.1346,35.3033,35.0191,35.2767,640070.0
2019-06-24 09:40:00,39.72,39.73,39.55,39.63,237554.0,35.2767,35.2855,35.1257,35.1967,237554.0
2019-06-24 09:50:00,39.63,39.74,39.61,39.71,278254.0,35.1967,35.2944,35.179,35.2678,278254.0
2019-06-24 10:00:00,39.7,39.78,39.7,39.76,201704.0,35.2589,35.3299,35.2589,35.3122,201704.0
2019-06-24 10:10:00,39.76,39.82,39.75,39.8,149285.0,35.3122,35.3655,35.3033,35.3477,149285.0
2019-06-24 10:20:00,39.8,39.86,39.79,39.86,282079.0,35.3477,35.401,35.3388,35.401,282079.0
2019-06-24 10:30:00,39.86,39.87,39.83,39.87,129553.0,35.401,35.4099,35.3744,35.4099,129553.0
2019-06-24 10:40:00,39.87,39.96,39.87,39.93,140028.0,35.4099,35.4898,35.4099,35.4632,140028.0
2019-06-24 10:50:00,39.93,39.98,39.91,39.98,122017.0,35.4632,35.5076,35.4454,35.5076,122017.0
2019-06-24 11:00:00,39.98,40.07,39.96,40.04,167136.0,35.5076,35.5875,35.4898,35.5609,167136.0
2019-06-24 11:10:00,40.04,40.07,39.93,39.93,188841.0,35.5609,35.5875,35.4632,35.4632,188841.0
2019-06-24 11:20:00,39.93,39.96,39.9,39.96,118065.0,35.4632,35.4898,35.4365,35.4898,118065.0
2019-06-24 11:30:00,39.95,39.99,39.94,39.97,85656.0,35.4809,35.5165,35.4721,35.4987,85656.0
2019-06-24 11:40:00,39.98,39.99,39.95,39.98,58205.0,35.5076,35.5165,35.4809,35.5076,58205.0
2019-06-24 11:50:00,39.99,40.0,39.93,39.94,100998.0,35.5165,35.5253,35.4632,35.4721,100998.0
2019-06-24 12:00:00,39.94,39.97,39.94,39.95,64102.0,35.4721,35.4987,35.4721,35.4809,64102.0
2019-06-24 12:10:00,39.96,40.0,39.93,40.0,70730.0,35.4898,35.5253,35.4632,35.5253,70730.0
2019-06-24 12:20:00,40.01,40.01,39.98,39.99,50639.0,35.5342,35.5342,35.5076,35.5165,50639.0
2019-06-24 12:30:00,39.99,39.99,39.95,39.98,77518.0,35.5165,35.5165,35.4809,35.5076,77518.0
2019-06-24 12:40:00,39.98,39.99,39.94,39.97,86773.0,35.5076,35.5165,35.4721,35.4987,86773.0
2019-06-24 12:50:00,39.97,40.0,39.93,39.94,62247.0,35.4987,35.5253,35.4632,35.4721,62247.0
2019-06-24 13:00:00,39.94,39.96,39.92,39.93,58071.0,35.4721,35.4898,35.4543,35.4632,58071.0
2019-06-24 13:10:00,39.94,39.98,39.93,39.97,76746.0,35.4721,35.5076,35.4632,35.4987,76746.0
2019-06-24 13:20:00,39.97,39.97,39.93,39.93,33067.0,35.4987,35.4987,35.4632,35.4632,33067.0
2019-06-24 13:30:00,39.93,39.98,39.92,39.98,64520.0,35.4632,35.5076,35.4543,35.5076,64520.0
2019-06-24 13:40:00,39.97,39.99,39.95,39.98,83291.0,35.4987,35.5165,35.4809,35.5076,83291.0
2019-06-24 13:50:00,39.98,39.98,39.95,39.97,52508.0,35.5076,35.5076,35.4809,35.4987,52508.0
2019-06-24 14:00:00,39.97,39.98,39.93,39.95,74834.0,35.4987,35.5076,35.4632,35.4809,74834.0
2019-06-24 14:10:00,39.95,39.97,39.93,39.94,60203.0,35.4809,35.4987,35.4632,35.4721,60203.0
2019-06-24 14:20:00,39.95,39.95,39.9,39.92,65605.0,35.4809,35.4809,35.4365,35.4543,65605.0
2019-06-24 14:30:00,39.91,39.95,39.88,39.89,66217.0,35.4454,35.4809,35.4188,35.4276,66217.0
2019-06-24 14:40:00,39.89,39.89,39.84,39.85,62503.0,35.4276,35.4276,35.3832,35.3921,62503.0
2019-06-24 14:50:00,39.85,39.91,39.84,39.91,82954.0,35.3921,35.4454,35.3832,35.4454,82954.0
2019-06-24 15:00:00,39.91,39.92,39.88,39.88,87125.0,35.4454,35.4543,35.4188,35.4188,87125.0
2019-06-24 15:10:00,39.88,39.92,39.86,39.92,73616.0,35.4188,35.4543,35.401,35.4543,73616.0
2019-06-24 15:20:00,39.92,39.94,39.86,39.88,175402.0,35.4543,35.4721,35.401,35.4188,175402.0
2019-06-24 15:30:00,39.88,39.92,39.85,39.92,219100.0,35.4188,35.4543,35.3921,35.4543,219100.0
2019-06-24 15:40:00,39.92,39.96,39.91,39.94,282774.0,35.4543,35.4898,35.4454,35.4721,282774.0
2019-06-24 15:50:00,39.94,39.98,39.92,39.97,811508.0,35.4721,35.5076,35.4543,35.4987,811508.0
2019-06-25 09:30:00,39.52,39.52,39.06,39.13,631167.0,35.099,35.099,34.6905,34.7527,631167.0
2019-06-25 09:40:00,39.13,39.31,39.09,39.17,288514.0,34.7527,34.9125,34.7171,34.7882,288514.0
2019-06-25 09:50:00,39.16,39.29,39.1,39.29,167816.0,34.7793,34.8948,34.726,34.8948,167816.0
2019-06-25 10:00:00,39.29,39.36,39.27,39.35,98632.0,34.8948,34.9569,34.877,34.9481,98632.0
2019-06-25 10:10:00,39.35,39.42,39.32,39.34,190336.0,34.9481,35.0102,34.9214,34.9392,190336.0
2019-06-25 10:20:00,39.34,39.36,39.25,39.36,139786.0,34.9392,34.9569,34.8592,34.9569,139786.0
2019-06-25 10:30:00,39.35,39.38,39.28,39.29,64700.0,34.9481,34.9747,34.8859,34.8948,64700.0
2019-06-25 10:40:00,39.3,39.37,39.29,39.3,62056.0,34.9036,34.9658,34.8948,34.9036,62056.0
2019-06-25 10:50:00,39.29,39.35,39.24,39.28,85983.0,34.8948,34.9481,34.8504,34.8859,85983.0
2019-06-25 11:00:00,39.28,39.33,39.26,39.27,92281.0,34.8859,34.9303,34.8681,34.877,92281.0
2019-06-25 11:10:00,39.28,39.3,39.22,39.23,92410.0,34.8859,34.9036,34.8326,34.8415,92410.0
2019-06-25 11:20:00,39.23,39.31,39.21,39.26,72206.0,34.8415,34.9125,34.8237,34.8681,72206.0
2019-06-25 11:30:00,39.26,39.31,39.25,39.27,57575.0,34.8681,34.9125,34.8592,34.877,57575.0
2019-06-25 11:40:00,39.27,39.28,39.24,39.27,46302.0,34.877,34.8859,34.8504,34.877,46302.0
2019-06-25 11:50:00,39.26,39.27,39.17,39.17,48911.0,34.8681,34.877,34.7882,34.7882,48911.0
2019-06-25 12:00:00,39.18,39.2,39.16,39.2,78023.0,34.7971,34.8148,34.7793,34.8148,78023.0
2019-06-25 12:10:00,39.2,39.22,39.15,39.17,68361.0,34.8148,34.8326,34.7704,34.7882,68361.0
2019-06-25 12:20:00,39.17,39.2,39.15,39.2,65080.0,34.7882,34.8148,34.7704,34.8148,65080.0
2019-06-25 12:30:00,39.2,39.22,39.08,39.09,70786.0,34.8148,34.8326,34.7083,34.7171,70786.0
2019-06-25 12:40:00,39.08,39.13,39.08,39.13,67245.0,34.7083,34.7527,34.7083,34.7527,67245.0
2019-06-25 12:50:00,39.13,39.15,39.04,39.04,114527.0,34.7527,34.7704,34.6727,34.6727,114527.0
2019-06-25 13:00:00,39.04,39.05,38.92,39.04,102309.0,34.6727,34.6816,34.5662,34.6727,102309.0
2019-06-25 13:10:00,39.04,39.07,39.01,39.06,69117.0,34.6727,34.6994,34.6461,34.6905,69117.0
2019-06-25 13:20:00,39.06,39.12,39.04,39.11,83780.0,34.6905,34.7438,34.6727,34.7349,83780.0
2019-06-25 13:30:00,39.11,39.19,39.09,39.16,78753.0,34.7349,34.806,34.7171,34.7793,78753.0
2019-06-25 13:40:00,39.17,39.21,39.14,39.18,73098.0,34.7882,34.8237,34.7615,34.7971,73098.0
2019-06-25 13:50:00,39.17,39.18,39.1,39.12,67778.0,34.7882,34.7971,34.726,34.7438,67778.0
2019-06-25 14:00:00,39.12,39.18,39.11,39.18,81858.0,34.7438,34.7971,34.7349,34.7971,81858.0
2019-06-25 14:10:00,39.17,39.17,39.1,39.1,73096.0,34.7882,34.7882,34.726,34.726,73096.0
2019-06-25 14:20:00,39.1,39.14,39.09,39.11,79449.0,34.726,34.7615,34.7171,34.7349,79449.0
2019-06-25 14:30:00,39.11,39.12,39.03,39.08,118391.0,34.7349,34.7438,34.6638,34.7083,118391.0
2019-06-25 14:40:00,39.08,39.08,39.01,39.02,121213.0,34.7083,34.7083,34.6461,34.655,121213.0
2019-06-25 14:50:00,39.01,39.04,38.98,39.02,111932.0,34.6461,34.6727,34.6194,34.655,111932.0
2019-06-25 15:00:00,39.01,39.04,38.97,39.02,182213.0,34.6461,34.6727,34.6106,34.655,182213.0
2019-06-25 15:10:00,39.02,39.04,38.96,38.98,216511.0,34.655,34.6727,34.6017,34.6194,216511.0
2019-06-25 15:20:00,38.98,39.05,38.95,39.05,242402.0,34.6194,34.6816,34.5928,34.6816,242402.0
2019-06-25 15:30:00,39.04,39.11,39.04,39.09,196623.0,34.6727,34.7349,34.6727,34.7171,196623.0
2019-06-25 15:40:00,39.1,39.1,38.99,39.05,247490.0,34.726,34.726,34.6283,34.6816,247490.0
2019-06-25 15:50:00,39.05,39.05,38.91,38.93,662376.0,34.6816,34.6816,34.5573,34.575,662376.0
2019-06-26 09:30:00,39.38,39.38,39.12,39.18,421284.0,34.9747,34.9747,34.7438,34.7971,421284.0
2019-06-26 09:40:00,39.17,39.23,39.11,39.12,154709.0,34.7882,34.8415,34.7349,34.7438,154709.0
2019-06-26 09:50:00,39.12,39.22,39.07,39.2,202612.0,34.7438,34.8326,34.6994,34.8148,202612.0
2019-06-26 10:00:00,39.2,39.25,39.18,39.23,188016.0,34.8148,34.8592,34.7971,34.8415,188016.0
2019-06-26 10:10:00,39.23,39.26,39.2,39.26,65891.0,34.8415,34.8681,34.8148,34.8681,65891.0
2019-06-26 10:20:00,39.26,39.3,39.19,39.22,82708.0,34.8681,34.9036,34.806,34.8326,82708.0
2019-06-26 10:30:00,39.22,39.27,39.19,39.25,78497.0,34.8326,34.877,34.806,34.8592,78497.0
2019-06-26 10:40:00,39.24,39.24,39.16,39.23,100329.0,34.8504,34.8504,34.7793,34.8415,100329.0
2019-06-26 10:50:00,39.23,39.33,39.21,39.31,128973.0,34.8415,34.9303,34.8237,34.9125,128973.0
2019-06-26 11:00:00,39.32,39.32,39.24,39.27,202992.0,34.9214,34.9214,34.8504,34.877,202992.0
2019-06-26 11:10:00,39.27,39.29,39.21,39.24,57446.0,34.877,34.8948,34.8237,34.8504,57446.0
2019-06-26 11:20:00,39.24,39.3,39.2,39.3,190121.0,34.8504,34.9036,34.8148,34.9036,190121.0
2019-06-26 11:30:00,39.3,39.31,39.25,39.31,140874.0,34.9036,34.9125,34.8592,34.9125,140874.0
2019-06-26 11:40:00,39.31,39.33,39.28,39.32,116856.0,34.9125,34.9303,34.8859,34.9214,116856.0
2019-06-26 11:50:00,39.33,39.38,39.27,39.37,113118.0,34.9303,34.9747,34.877,34.9658,113118.0
2019-06-26 12:00:00,39.37,39.38,39.3,39.3,91283.0,34.9658,34.9747,34.9036,34.9036,91283.0
2019-06-26 12:10:00,39.31,39.32,39.27,39.29,83418.0,34.9125,34.9214,34.877,34.8948,83418.0
2019-06-26 12:20:00,39.29,39.3,39.23,39.27,84294.0,34.8948,34.9036,34.8415,34.877,84294.0
2019-06-26 12:30:00,39.27,39.32,39.26,39.32,83717.0,34.877,34.9214,34.8681,34.9214,83717.0
2019-06-26 12:40:00,39.32,39.37,39.31,39.33,68010.0,34.9214,34.9658,34.9125,34.9303,68010.0
2019-06-26 12:50:00,39.33,39.34,39.29,39.3,51330.0,34.9303,34.9392,34.8948,34.9036,51330.0
2019-06-26 13:00:00,39.3,39.33,39.28,39.28,63320.0,34.9036,34.9303,34.8859,34.8859,63320.0
2019-06-26 13:10:00,39.29,39.33,39.27,39.31,91908.0,34.8948,34.9303,34.877,34.9125,91908.0
2019-06-26 13:20:00,39.3,39.36,39.29,39.3,296132.0,34.9036,34.9569,34.8948,34.9036,296132.0
2019-06-26 13:30:00,39.31,39.32,39.24,39.27,70774.0,34.9125,34.9214,34.8504,34.877,70774.0
2019-06-26 13:40:00,39.27,39.3,39.24,39.25,68899.0,34.877,34.9036,34.8504,34.8592,68899.0
2019-06-26 13:50:00,39.25,39.28,39.24,39.26,77066.0,34.8592,34.8859,34.8504,34.8681,77066.0
2019-06-26 14:00:00,39.27,39.3,39.26,39.28,62156.0,34.877,34.9036,34.8681,34.8859,62156.0
2019-06-26 14:10:00,39.27,39.29,39.22,39.23,78516.0,34.877,34.8948,34.8326,34.8415,78516.0
2019-06-26 14:20:00,39.23,39.25,39.18,39.21,98137.0,34.8415,34.8592,34.7971,34.8237,98137.0
2019-06-26 14:30:00,39.22,39.22,39.17,39.19,83995.0,34.8326,34.8326,34.7882,34.806,83995.0
2019-06-26 14:40:00,39.19,39.19,39.1,39.12,213052.0,34.806,34.806,34.726,34.7438,213052.0
2019-06-26 14:50:00,39.13,39.14,39.09,39.12,83766.0,34.7527,34.7615,34.7171,34.7438,83766.0
2019-06-26 15:00:00,39.12,39.14,39.09,39.14,111465.0,34.7438,34.7615,34.7171,34.7615,111465.0
2019-06-26 15:10:00,39.13,39.19,39.12,39.19,138940.0,34.7527,34.806,34.7438,34.806,138940.0
2019-06-26 15:20:00,39.18,39.22,39.16,39.18,117268.0,34.7971,34.8326,34.7793,34.7971,117268.0
2019-06-26 15:30:00,39.17,39.19,39.14,39.16,126756.0,34.7882,34.806,34.7615,34.7793,126756.0
2019-06-26 15:40:00,39.16,39.18,39.1,39.11,541804.0,34.7793,34.7971,34.726,34.7349,541804.0
2019-06-26 15:50:00,39.11,39.12,38.98,39.08,2077866.0,34.7349,34.7438,34.6194,34.7083,2077866.0
2019-06-27 09:30:00,39.58,39.76,39.56,39.58,791123.0,35.1523,35.3122,35.1346,35.1523,791123.0
2019-06-27 09:40:00,39.58,39.61,39.44,39.45,466844.0,35.1523,35.179,35.028,35.0369,466844.0
2019-06-27 09:50:00,39.45,39.55,39.42,39.49,287177.0,35.0369,35.1257,35.0102,35.0724,287177.0
2019-06-27 10:00:00,39.49,39.52,39.32,39.37,186073.0,35.0724,35.099,34.9214,34.9658,186073.0
2019-06-27 10:10:00,39.37,39.38,39.29,39.34,335273.0,34.9658,34.9747,34.8948,34.9392,335273.0
2019-06-27 10:20:00,39.34,39.38,39.31,39.33,286456.0,34.9392,34.9747,34.9125,34.9303,286456.0
2019-06-27 10:30:00,39.33,39.42,39.31,39.39,504943.0,34.9303,35.0102,34.9125,34.9836,504943.0
2019-06-27 10:40:00,39.39,39.39,39.32,39.35,145464.0,34.9836,34.9836,34.9214,34.9481,145464.0
2019-06-27 10:50:00,39.34,39.44,39.33,39.43,138590.0,34.9392,35.028,34.9303,35.0191,138590.0
2019-06-27 11:00:00,39.44,39.45,39.38,39.43,182707.0,35.028,35.0369,34.9747,35.0191,182707.0
2019-06-27 11:10:00,39.42,39.45,39.34,39.39,187708.0,35.0102,35.0369,34.9392,34.9836,187708.0
2019-06-27 11:20:00,39.39,39.43,39.29,39.4,135818.0,34.9836,35.0191,34.8948,34.9925,135818.0
2019-06-27 11:30:00,39.39,39.41,39.36,39.41,507150.0,34.9836,35.0013,34.9569,35.0013,507150.0
2019-06-27 11:40:00,39.4,39.42,39.36,39.41,221704.0,34.9925,35.0102,34.9569,35.0013,221704.0
2019-06-27 11:50:00,39.41,39.43,39.38,39.4,162899.0,35.0013,35.0191,34.9747,34.9925,162899.0
2019-06-27 12:00:00,39.41,39.46,39.39,39.45,269680.0,35.0013,35.0457,34.9836,35.0369,269680.0
2019-06-27 12:10:00,39.46,39.48,39.42,39.45,437597.0,35.0457,35.0635,35.0102,35.0369,437597.0
2019-06-27 12:20:00,39.45,39.47,39.44,39.46,103143.0,35.0369,35.0546,35.028,35.0457,103143.0
2019-06-27 12:30:00,39.46,39.46,39.44,39.46,101326.0,35.0457,35.0457,35.028,35.0457,101326.0
2019-06-27 12:40:00,39.46,39.49,39.44,39.46,157226.0,35.0457,35.0724,35.028,35.0457,157226.0
2019-06-27 12:50:00,39.46,39.5,39.44,39.5,245686.0,35.0457,35.0813,35.028,35.0813,245686.0
2019-06-27 13:00:00,39.49,39.52,39.48,39.51,164807.0,35.0724,35.099,35.0635,35.0902,164807.0
2019-06-27 13:10:00,39.51,39.52,39.48,39.5,59868.0,35.0902,35.099,35.0635,35.0813,59868.0
2019-06-27 13:20:00,39.5,39.52,39.49,39.5,89780.0,35.0813,35.099,35.0724,35.0813,89780.0
2019-06-27 13:30:00,39.5,39.53,39.49,39.5,85878.0,35.0813,35.1079,35.0724,35.0813,85878.0
2019-06-27 13:40:00,39.5,39.52,39.48,39.5,63883.0,35.0813,35.099,35.0635,35.0813,63883.0
2019-06-27 13:50:00,39.5,39.51,39.47,39.51,372981.0,35.0813,35.0902,35.0546,35.0902,372981.0
2019-06-27 14:00:00,39.51,39.52,39.48,39.52,130985.0,35.0902,35.099,35.0635,35.099,130985.0
2019-06-27 14:10:00,39.51,39.52,39.48,39.51,376938.0,35.0902,35.099,35.0635,35.0902,376938.0
2019-06-27 14:20:00,39.51,39.54,39.49,39.53,425881.0,35.0902,35.1168,35.0724,35.1079,425881.0
2019-06-27 14:30:00,39.52,39.56,39.49,39.55,187162.0,35.099,35.1346,35.0724,35.1257,187162.0
2019-06-27 14:40:00,39.55,39.55,39.48,39.52,155395.0,35.1257,35.1257,35.0635,35.099,155395.0
2019-06-27 14:50:00,39.52,39.54,39.49,39.51,164835.0,35.099,35.1168,35.0724,35.0902,164835.0
2019-06-27 15:00:00,39.5,39.51,39.48,39.51,185752.0,35.0813,35.0902,35.0635,35.0902,185752.0
2019-06-27 15:10:00,39.51,39.56,39.5,39.52,188460.0,35.0902,35.1346,35.0813,35.099,188460.0
2019-06-27 15:20:00,39.52,39.6,39.52,39.59,151990.0,35.099,35.1701,35.099,35.1612,151990.0
2019-06-27 15:30:00,39.59,39.6,39.56,39.6,277149.0,35.1612,35.1701,35.1346,35.1701,277149.0
2019-06-27 15:40:00,39.59,39.64,39.59,39.64,313245.0,35.1612,35.2056,35.1612,35.2056,313245.0
2019-06-27 15:50:00,39.64,39.64,39.54,39.57,970508.0,35.2056,35.2056,35.1168,35.1434,970508.0
2019-06-28 09:30:00,39.73,39.73,39.58,39.63,333397.0,35.2855,35.2855,35.1523,35.1967,333397.0
2019-06-28 09:40:00,39.63,39.65,39.52,39.59,245376.0,35.1967,35.2145,35.099,35.1612,245376.0
2019-06-28 09:50:00,39.59,39.6,39.43,39.47,273982.0,35.1612,35.1701,35.0191,35.0546,273982.0
2019-06-28 10:00:00,39.45,39.49,39.37,39.44,289898.0,35.0369,35.0724,34.9658,35.028,289898.0
2019-06-28 10:10:00,39.44,39.47,39.28,39.3,302920.0,35.028,35.0546,34.8859,34.9036,302920.0
2019-06-28 10:20:00,39.3,39.34,39.24,39.24,179640.0,34.9036,34.9392,34.8504,34.8504,179640.0
2019-06-28 10:30:00,39.24,39.26,39.19,39.19,181015.0,34.8504,34.8681,34.806,34.806,181015.0
2019-06-28 10:40:00,39.2,39.23,39.14,39.2,103929.0,34.8148,34.8415,34.7615,34.8148,103929.0
2019-06-28 10:50:00,39.2,39.32,39.18,39.32,136856.0,34.8148,34.9214,34.7971,34.9214,136856.0
2019-06-28 11:00:00,39.32,39.36,39.28,39.32,112259.0,34.9214,34.9569,34.8859,34.9214,112259.0
2019-06-28 11:10:00,39.31,39.34,39.29,39.32,116058.0,34.9125,34.9392,34.8948,34.9214,116058.0
2019-06-28 11:20:00,39.32,39.32,39.27,39.3,116482.0,34.9214,34.9214,34.877,34.9036,116482.0
2019-06-28 11:30:00,39.3,39.34,39.27,39.29,99597.0,34.9036,34.9392,34.877,34.8948,99597.0
2019-06-28 11:40:00,39.29,39.31,39.26,39.3,62274.0,34.8948,34.9125,34.8681,34.9036,62274.0
2019-06-28 11:50:00,39.3,39.37,39.3,39.35,125631.0,34.9036,34.9658,34.9036,34.9481,125631.0
2019-06-28 12:00:00,39.36,39.42,39.35,39.4,77078.0,34.9569,35.0102,34.9481,34.9925,77078.0
2019-06-28 12:10:00,39.41,39.42,39.38,39.4,94949.0,35.0013,35.0102,34.9747,34.9925,94949.0
2019-06-28 12:20:00,39.39,39.41,39.34,39.34,87332.0,34.9836,35.0013,34.9392,34.9392,87332.0
2019-06-28 12:30:00,39.34,39.36,39.33,39.35,68347.0,34.9392,34.9569,34.9303,34.9481,68347.0
2019-06-28 12:40:00,39.35,39.36,39.33,39.34,32709.0,34.9481,34.9569,34.9303,34.9392,32709.0
2019-06-28 12:50:00,39.35,39.35,39.3,39.32,53598.0,34.9481,34.9481,34.9036,34.9214,53598.0
2019-06-28 13:00:00,39.32,39.32,39.27,39.28,57471.0,34.9214,34.9214,34.877,34.8859,57471.0
2019-06-28 13:10:00,39.28,39.29,39.21,39.23,94895.0,34.8859,34.8948,34.8237,34.8415,94895.0
2019-06-28 13:20:00,39.23,39.26,39.22,39.25,286783.0,34.8415,34.8681,34.8326,34.8592,286783.0
2019-06-28 13:30:00,39.25,39.25,39.2,39.24,91703.0,34.8592,34.8592,34.8148,34.8504,91703.0
2019-06-28 13:40:00,39.25,39.26,39.2,39.26,74367.0,34.8592,34.8681,34.8148,34.8681,74367.0
2019-06-28 13:50:00,39.26,39.31,39.25,39.28,75422.0,34.8681,34.9125,34.8592,34.8859,75422.0
2019-06-28 14:00:00,39.27,39.29,39.25,39.28,59091.0,34.877,34.8948,34.8592,34.8859,59091.0
2019-06-28 14:10:00,39.28,39.28,39.22,39.23,66527.0,34.8859,34.8859,34.8326,34.8415,66527.0
2019-06-28 14:20:00,39.23,39.24,39.19,39.22,70694.0,34.8415,34.8504,34.806,34.8326,70694.0
2019-06-28 14:30:00,39.23,39.3,39.22,39.3,88330.0,34.8415,34.9036,34.8326,34.9036,88330.0
2019-06-28 14:40:00,39.3,39.33,39.27,39.3,81827.0,34.9036,34.9303,34.877,34.9036,81827.0
2019-06-28 14:50:00,39.29,39.3,39.25,39.26,40514.0,34.8948,34.9036,34.8592,34.8681,40514.0
2019-06-28 15:00:00,39.25,39.3,39.24,39.29,80096.0,34.8592,34.9036,34.8504,34.8948,80096.0
2019-06-28 15:10:00,39.29,39.31,39.26,39.27,71569.0,34.8948,34.9125,34.8681,34.877,71569.0
2019-06-28 15:20:00,39.27,39.34,39.27,39.33,106947.0,34.877,34.9392,34.877,34.9303,106947.0
2019-06-28 15:30:00,39.32,39.35,39.29,39.3,94078.0,34.9214,34.9481,34.8948,34.9036,94078.0
2019-06-28 15:40:00,39.3,39.31,39.21,39.23,251162.0,34.9036,34.9125,34.8237,34.8415,251162.0
2019-06-28 15:50:00,39.23,39.28,39.12,39.17,838724.0,34.8415,34.8859,34.7438,34.7882,838724.0
2019-07-01 09:30:00,41.54,41.9,41.25,41.89,1356352.0,36.8931,37.2128,36.6355,37.2039,1356352.0
2019-07-01 09:40:00,41.88,41.9,41.52,41.55,642659.0,37.195,37.2128,36.8753,36.9019,642659.0
2019-07-01 09:50:00,41.55,41.65,41.49,41.54,497582.0,36.9019,36.9908,36.8487,36.8931,497582.0
2019-07-01 10:00:00,41.54,41.67,41.5,41.56,410149.0,36.8931,37.0085,36.8575,36.9108,410149.0
2019-07-01 10:10:00,41.56,41.61,41.46,41.5,333810.0,36.9108,36.9552,36.822,36.8575,333810.0
2019-07-01 10:20:00,41.49,41.51,41.36,41.42,249840.0,36.8487,36.8664,36.7332,36.7865,249840.0
2019-07-01 10:30:00,41.42,41.54,41.42,41.51,211771.0,36.7865,36.8931,36.7865,36.8664,211771.0
2019-07-01 10:40:00,41.51,41.52,41.43,41.43,211596.0,36.8664,36.8753,36.7954,36.7954,211596.0
2019-07-01 10:50:00,41.44,41.44,41.39,41.41,160941.0,36.8043,36.8043,36.7598,36.7776,160941.0
2019-07-01 11:00:00,41.42,41.43,41.34,41.34,172143.0,36.7865,36.7954,36.7154,36.7154,172143.0
2019-07-01 11:10:00,41.34,41.41,41.33,41.41,143503.0,36.7154,36.7776,36.7066,36.7776,143503.0
2019-07-01 11:20:00,41.41,41.41,41.32,41.32,228310.0,36.7776,36.7776,36.6977,36.6977,228310.0
2019-07-01 11:30:00,41.33,41.4,41.32,41.4,152215.0,36.7066,36.7687,36.6977,36.7687,152215.0
2019-07-01 11:40:00,41.4,41.4,41.29,41.34,167555.0,36.7687,36.7687,36.671,36.7154,167555.0
2019-07-01 11:50:00,41.34,41.37,41.3,41.3,102184.0,36.7154,36.7421,36.6799,36.6799,102184.0
2019-07-01 12:00:00,41.31,41.32,41.26,41.27,101771.0,36.6888,36.6977,36.6444,36.6533,101771.0
2019-07-01 12:10:00,41.27,41.3,41.23,41.25,116964.0,36.6533,36.6799,36.6177,36.6355,116964.0
2019-07-01 12:20:00,41.25,41.26,41.18,41.22,136271.0,36.6355,36.6444,36.5733,36.6089,136271.0
2019-07-01 12:30:00,41.23,41.29,41.22,41.27,98453.0,36.6177,36.671,36.6089,36.6533,98453.0
2019-07-01 12:40:00,41.27,41.33,41.27,41.33,112031.0,36.6533,36.7066,36.6533,36.7066,112031.0
2019-07-01 12:50:00,41.33,41.34,41.21,41.24,104460.0,36.7066,36.7154,36.6,36.6266,104460.0
2019-07-01 13:00:00,41.24,41.32,41.19,41.29,157660.0,36.6266,36.6977,36.5822,36.671,157660.0
2019-07-01 13:10:00,41.3,41.32,41.18,41.22,217052.0,36.6799,36.6977,36.5733,36.6089,217052.0
2019-07-01 13:20:00,41.22,41.26,41.2,41.25,81178.0,36.6089,36.6444,36.5911,36.6355,81178.0
2019-07-01 13:30:00,41.25,41.29,41.2,41.28,125562.0,36.6355,36.671,36.5911,36.6621,125562.0
2019-07-01 13:40:00,41.27,41.36,41.27,41.33,150926.0,36.6533,36.7332,36.6533,36.7066,150926.0
2019-07-01 13:50:00,41.33,41.38,41.31,41.36,102168.0,36.7066,36.751,36.6888,36.7332,102168.0
2019-07-01 14:00:00,41.37,41.37,41.24,41.27,125344.0,36.7421,36.7421,36.6266,36.6533,125344.0
2019-07-01 14:10:00,41.27,41.31,41.25,41.25,95675.0,36.6533,36.6888,36.6355,36.6355,95675.0
2019-07-01 14:20:00,41.25,41.3,41.22,41.23,102781.0,36.6355,36.6799,36.6089,36.6177,102781.0
2019-07-01 14:30:00,41.22,41.24,41.18,41.2,127299.0,36.6089,36.6266,36.5733,36.5911,127299.0
2019-07-01 14:40:00,41.21,41.22,41.16,41.19,106354.0,36.6,36.6089,36.5556,36.5822,106354.0
2019-07-01 14:50:00,41.19,41.24,41.18,41.19,91386.0,36.5822,36.6266,36.5733,36.5822,91386.0
2019-07-01 15:00:00,41.18,41.21,41.15,41.16,215358.0,36.5733,36.6,36.5467,36.5556,215358.0
2019-07-01 15:10:00,41.16,41.22,41.16,41.22,119424.0,36.5556,36.6089,36.5556,36.6089,119424.0
2019-07-01 15:20:00,41.22,41.26,41.21,41.25,137564.0,36.6089,36.6444,36.6,36.6355,137564.0
2019-07-01 15:30:00,41.25,41.38,41.24,41.38,239012.0,36.6355,36.751,36.6266,36.751,239012.0
2019-07-01 15:40:00,41.38,41.4,41.28,41.33,530535.0,36.751,36.7687,36.6621,36.7066,530535.0
2019-07-01 15:50:00,41.33,41.41,41.32,41.38,688077.0,36.7066,36.7776,36.6977,36.751,688077.0
2019-07-02 09:30:00,41.19,41.3,41.05,41.27,352710.0,36.5822,36.6799,36.4579,36.6533,352710.0
2019-07-02 09:40:00,41.29,41.31,41.17,41.21,96358.0,36.671,36.6888,36.5645,36.6,96358.0
2019-07-02 09:50:00,41.21,41.25,41.12,41.13,71328.0,36.6,36.6355,36.52,36.5289,71328.0
2019-07-02 10:00:00,41.14,41.19,41.06,41.07,97416.0,36.5378,36.5822,36.4668,36.4756,97416.0
2019-07-02 10:10:00,41.08,41.1,41.02,41.05,113160.0,36.4845,36.5023,36.4312,36.4579,113160.0
2019-07-02 10:20:00,41.06,41.11,41.05,41.09,45130.0,36.4668,36.5112,36.4579,36.4934,45130.0
2019-07-02 10:30:00,41.1,41.11,41.06,41.08,87778.0,36.5023,36.5112,36.4668,36.4845,87778.0
2019-07-02 10:40:00,41.07,41.11,41.04,41.1,54525.0,36.4756,36.5112,36.449,36.5023,54525.0
2019-07-02 10:50:00,41.09,41.12,41.07,41.08,60645.0,36.4934,36.52,36.4756,36.4845,60645.0
2019-07-02 11:00:00,41.08,41.11,41.07,41.07,61637.0,36.4845,36.5112,36.4756,36.4756,61637.0
2019-07-02 11:10:00,41.06,41.07,40.99,41.01,92558.0,36.4668,36.4756,36.4046,36.4224,92558.0
2019-07-02 11:20:00,41.01,41.04,40.99,41.01,48127.0,36.4224,36.449,36.4046,36.4224,48127.0
2019-07-02 11:30:00,41.01,41.01,40.86,40.87,152879.0,36.4224,36.4224,36.2891,36.298,152879.0
2019-07-02 11:40:00,40.87,40.88,40.83,40.85,76306.0,36.298,36.3069,36.2625,36.2803,76306.0
2019-07-02 11:50:00,40.84,40.85,40.8,40.8,127330.0,36.2714,36.2803,36.2358,36.2358,127330.0
2019-07-02 12:00:00,40.8,40.82,40.77,40.82,124093.0,36.2358,36.2536,36.2092,36.2536,124093.0
2019-07-02 12:10:00,40.82,40.86,40.79,40.8,93574.0,36.2536,36.2891,36.227,36.2358,93574.0
2019-07-02 12:20:00,40.79,40.84,40.78,40.8,109938.0,36.227,36.2714,36.2181,36.2358,109938.0
2019-07-02 12:30:00,40.8,40.85,40.8,40.83,85467.0,36.2358,36.2803,36.2358,36.2625,85467.0
2019-07-02 12:40:00,40.83,40.83,40.79,40.81,42686.0,36.2625,36.2625,36.227,36.2447,42686.0
2019-07-02 12:50:00,40.81,40.82,40.76,40.8,57504.0,36.2447,36.2536,36.2003,36.2358,57504.0
2019-07-02 13:00:00,40.81,40.85,40.79,40.85,75102.0,36.2447,36.2803,36.227,36.2803,75102.0
2019-07-02 13:10:00,40.85,40.89,40.83,40.89,68592.0,36.2803,36.3158,36.2625,36.3158,68592.0
2019-07-02 13:20:00,40.87,40.91,40.86,40.91,35254.0,36.298,36.3335,36.2891,36.3335,35254.0
2019-07-02 13:30:00,40.9,40.94,40.87,40.91,64060.0,36.3247,36.3602,36.298,36.3335,64060.0
2019-07-02 13:40:00,40.91,40.94,40.9,40.94,45462.0,36.3335,36.3602,36.3247,36.3602,45462.0
2019-07-02 13:50:00,40.94,40.94,40.86,40.87,58269.0,36.3602,36.3602,36.2891,36.298,58269.0
2019-07-02 14:00:00,40.87,40.88,40.81,40.83,81898.0,36.298,36.3069,36.2447,36.2625,81898.0
2019-07-02 14:10:00,40.83,40.83,40.78,40.78,62551.0,36.2625,36.2625,36.2181,36.2181,62551.0
2019-07-02 14:20:00,40.79,40.79,40.74,40.75,73742.0,36.227,36.227,36.1826,36.1914,73742.0
2019-07-02 14:30:00,40.75,40.79,40.74,40.77,55796.0,36.1914,36.227,36.1826,36.2092,55796.0
2019-07-02 14:40:00,40.77,40.83,40.76,40.78,57282.0,36.2092,36.2625,36.2003,36.2181,57282.0
2019-07-02 14:50:00,40.78,40.78,40.75,40.77,56596.0,36.2181,36.2181,36.1914,36.2092,56596.0
2019-07-02 15:00:00,40.77,40.81,40.76,40.8,62265.0,36.2092,36.2447,36.2003,36.2358,62265.0
2019-07-02 15:10:00,40.8,40.82,40.77,40.81,113503.0,36.2358,36.2536,36.2092,36.2447,113503.0
2019-07-02 15:20:00,40.81,40.85,40.8,40.83,96535.0,36.2447,36.2803,36.2358,36.2625,96535.0
2019-07-02 15:30:00,40.83,40.86,40.81,40.84,126839.0,36.2625,36.2891,36.2447,36.2714,126839.0
2019-07-02 15:40:00,40.84,40.85,40.81,40.82,106340.0,36.2714,36.2803,36.2447,36.2536,106340.0
2019-07-02 15:50:00,40.82,40.84,40.8,40.81,487523.0,36.2536,36.2714,36.2358,36.2447,487523.0
2019-07-03 09:30:00,40.33,40.37,40.07,40.09,383328.0,35.8184,35.8539,35.5875,35.6053,383328.0
2019-07-03 09:40:00,40.09,40.17,40.07,40.09,115565.0,35.6053,35.6763,35.5875,35.6053,115565.0
2019-07-03 09:50:00,40.1,40.13,40.01,40.09,133212.0,35.6142,35.6408,35.5342,35.6053,133212.0
2019-07-03 10:00:00,40.08,40.1,40.04,40.08,61165.0,35.5964,35.6142,35.5609,35.5964,61165.0
2019-07-03 10:10:00,40.08,40.18,40.06,40.16,118496.0,35.5964,35.6852,35.5786,35.6674,118496.0
2019-07-03 10:20:00,40.16,40.2,40.14,40.16,86254.0,35.6674,35.703,35.6497,35.6674,86254.0
2019-07-03 10:30:00,40.16,40.23,40.16,40.2,82417.0,35.6674,35.7296,35.6674,35.703,82417.0
2019-07-03 10:40:00,40.21,40.27,40.2,40.25,137107.0,35.7118,35.7651,35.703,35.7474,137107.0
2019-07-03 10:50:00,40.24,40.26,40.2,40.25,110450.0,35.7385,35.7563,35.703,35.7474,110450.0
2019-07-03 11:00:00,40.25,40.31,40.24,40.28,89244.0,35.7474,35.8007,35.7385,35.774,89244.0
2019-07-03 11:10:00,40.28,40.29,40.25,40.27,109585.0,35.774,35.7829,35.7474,35.7651,109585.0
2019-07-03 11:20:00,40.26,40.29,40.22,40.28,126483.0,35.7563,35.7829,35.7207,35.774,126483.0
2019-07-03 11:30:00,40.29,40.3,40.26,40.26,111902.0,35.7829,35.7918,35.7563,35.7563,111902.0
2019-07-03 11:40:00,40.27,40.27,40.19,40.21,105444.0,35.7651,35.7651,35.6941,35.7118,105444.0
2019-07-03 11:50:00,40.21,40.21,40.15,40.19,126211.0,35.7118,35.7118,35.6586,35.6941,126211.0
2019-07-03 12:00:00,40.2,40.25,40.19,40.25,72062.0,35.703,35.7474,35.6941,35.7474,72062.0
2019-07-03 12:10:00,40.24,40.3,40.24,40.3,100629.0,35.7385,35.7918,35.7385,35.7918,100629.0
2019-07-03 12:20:00,40.3,40.32,40.27,40.27,78797.0,35.7918,35.8095,35.7651,35.7651,78797.0
2019-07-03 12:30:00,40.27,40.31,40.27,40.3,100065.0,35.7651,35.8007,35.7651,35.7918,100065.0
2019-07-03 12:40:00,40.3,40.33,40.27,40.27,110365.0,35.7918,35.8184,35.7651,35.7651,110365.0
2019-07-03 12:50:00,40.27,40.37,40.26,40.33,263901.0,35.7651,35.8539,35.7563,35.8184,263901.0
2019-07-05 09:30:00,39.87,39.9,39.69,39.8,356195.0,35.4099,35.4365,35.25,35.3477,356195.0
2019-07-05 09:40:00,39.81,39.81,39.74,39.79,144416.0,35.3566,35.3566,35.2944,35.3388,144416.0
2019-07-05 09:50:00,39.77,39.81,39.67,39.68,91986.0,35.3211,35.3566,35.2323,35.2411,91986.0
2019-07-05 10:00:00,39.68,39.78,39.63,39.76,80378.0,35.2411,35.3299,35.1967,35.3122,80378.0
2019-07-05 10:10:00,39.75,39.84,39.73,39.77,101237.0,35.3033,35.3832,35.2855,35.3211,101237.0
2019-07-05 10:20:00,39.77,39.81,39.73,39.75,90909.0,35.3211,35.3566,35.2855,35.3033,90909.0
2019-07-05 10:30:00,39.75,39.78,39.7,39.75,89654.0,35.3033,35.3299,35.2589,35.3033,89654.0
2019-07-05 10:40:00,39.75,39.78,39.71,39.73,78664.0,35.3033,35.3299,35.2678,35.2855,78664.0
2019-07-05 10:50:00,39.73,39.83,39.73,39.83,85758.0,35.2855,35.3744,35.2855,35.3744,85758.0
2019-07-05 11:00:00,39.83,39.88,39.81,39.86,70308.0,35.3744,35.4188,35.3566,35.401,70308.0
2019-07-05 11:10:00,39.86,39.86,39.81,39.83,53516.0,35.401,35.401,35.3566,35.3744,53516.0
2019-07-05 11:20:00,39.83,39.9,39.8,39.89,29336.0,35.3744,35.4365,35.3477,35.4276,29336.0
2019-07-05 11:30:00,39.89,39.95,39.87,39.95,50164.0,35.4276,35.4809,35.4099,35.4809,50164.0
2019-07-05 11:40:00,39.95,39.96,39.88,39.93,40002.0,35.4809,35.4898,35.4188,35.4632,40002.0
2019-07-05 11:50:00,39.94,39.98,39.92,39.98,42894.0,35.4721,35.5076,35.4543,35.5076,42894.0
2019-07-05 12:00:00,39.98,39.99,39.93,39.94,33189.0,35.5076,35.5165,35.4632,35.4721,33189.0
2019-07-05 12:10:00,39.94,40.0,39.94,39.99,44778.0,35.4721,35.5253,35.4721,35.5165,44778.0
2019-07-05 12:20:00,39.99,39.99,39.92,39.92,25250.0,35.5165,35.5165,35.4543,35.4543,25250.0
2019-07-05 12:30:00,39.93,39.96,39.91,39.95,23193.0,35.4632,35.4898,35.4454,35.4809,23193.0
2019-07-05 12:40:00,39.95,39.95,39.9,39.92,30111.0,35.4809,35.4809,35.4365,35.4543,30111.0
2019-07-05 12:50:00,39.92,39.94,39.92,39.93,22393.0,35.4543,35.4721,35.4543,35.4632,22393.0
2019-07-05 13:00:00,39.93,39.97,39.92,39.95,33135.0,35.4632,35.4987,35.4543,35.4809,33135.0
2019-07-05 13:10:00,39.94,39.96,39.93,39.95,36922.0,35.4721,35.4898,35.4632,35.4809,36922.0
2019-07-05 13:20:00,39.95,39.99,39.94,39.96,36665.0,35.4809,35.5165,35.4721,35.4898,36665.0
2019-07-05 13:30:00,39.96,40.0,39.96,39.98,28073.0,35.4898,35.5253,35.4898,35.5076,28073.0
2019-07-05 13:40:00,39.98,39.99,39.95,39.96,20907.0,35.5076,35.5165,35.4809,35.4898,20907.0
2019-07-05 13:50:00,39.96,39.98,39.95,39.97,36745.0,35.4898,35.5076,35.4809,35.4987,36745.0
2019-07-05 14:00:00,39.97,40.0,39.96,39.98,27902.0,35.4987,35.5253,35.4898,35.5076,27902.0
2019-07-05 14:10:00,39.98,40.0,39.97,39.98,59221.0,35.5076,35.5253,35.4987,35.5076,59221.0
2019-07-05 14:20:00,39.98,40.0,39.98,40.0,28382.0,35.5076,35.5253,35.5076,35.5253,28382.0
2019-07-05 14:30:00,40.0,40.06,39.99,40.05,51345.0,35.5253,35.5786,35.5165,35.5697,51345.0
2019-07-05 14:40:00,40.04,40.09,40.04,40.09,33000.0,35.5609,35.6053,35.5609,35.6053,33000.0
2019-07-05 14:50:00,40.09,40.1,40.03,40.03,73196.0,35.6053,35.6142,35.552,35.552,73196.0
2019-07-05 15:00:00,40.03,40.04,39.99,40.02,23968.0,35.552,35.5609,35.5165,35.5431,23968.0
2019-07-05 15:10:00,40.01,40.04,39.99,40.02,44760.0,35.5342,35.5609,35.5165,35.5431,44760.0
2019-07-05 15:20:00,40.02,40.02,39.99,39.99,44701.0,35.5431,35.5431,35.5165,35.5165,44701.0
2019-07-05 15:30:00,40.0,40.0,39.95,40.0,79381.0,35.5253,35.5253,35.4809,35.5253,79381.0
2019-07-05 15:40:00,40.0,40.02,39.99,40.01,74652.0,35.5253,35.5431,35.5165,35.5342,74652.0
2019-07-05 15:50:00,40.01,40.04,39.9,39.93,339526.0,35.5342,35.5609,35.4365,35.4632,339526.0
2019-07-08 09:30:00,39.58,39.69,39.43,39.43,447340.0,35.1523,35.25,35.0191,35.0191,447340.0
2019-07-08 09:40:00,39.42,39.43,39.34,39.36,195274.0,35.0102,35.0191,34.9392,34.9569,195274.0
2019-07-08 09:50:00,39.36,39.46,39.3,39.41,444033.0,34.9569,35.0457,34.9036,35.0013,444033.0
2019-07-08 10:00:00,39.42,39.43,39.33,39.4,325956.0,35.0102,35.0191,34.9303,34.9925,325956.0
2019-07-08 10:10:00,39.4,39.47,39.39,39.45,254806.0,34.9925,35.0546,34.9836,35.0369,254806.0
2019-07-08 10:20:00,39.45,39.45,39.25,39.32,281310.0,35.0369,35.0369,34.8592,34.9214,281310.0
2019-07-08 10:30:00,39.32,39.32,39.24,39.31,337725.0,34.9214,34.9214,34.8504,34.9125,337725.0
2019-07-08 10:40:00,39.31,39.37,39.31,39.37,104641.0,34.9125,34.9658,34.9125,34.9658,104641.0
2019-07-08 10:50:00,39.37,39.37,39.28,39.3,95087.0,34.9658,34.9658,34.8859,34.9036,95087.0
2019-07-08 11:00:00,39.29,39.34,39.26,39.28,113173.0,34.8948,34.9392,34.8681,34.8859,113173.0
2019-07-08 11:10:00,39.28,39.33,39.27,39.32,99299.0,34.8859,34.9303,34.877,34.9214,99299.0
2019-07-08 11:20:00,39.32,39.36,39.29,39.35,109013.0,34.9214,34.9569,34.8948,34.9481,109013.0
2019-07-08 11:30:00,39.36,39.43,39.35,39.38,112101.0,34.9569,35.0191,34.9481,34.9747,112101.0
2019-07-08 11:40:00,39.38,39.41,39.36,39.38,53242.0,34.9747,35.0013,34.9569,34.9747,53242.0
2019-07-08 11:50:00,39.38,39.39,39.36,39.38,48929.0,34.9747,34.9836,34.9569,34.9747,48929.0
2019-07-08 12:00:00,39.37,39.38,39.33,39.37,67052.0,34.9658,34.9747,34.9303,34.9658,67052.0
2019-07-08 12:10:00,39.38,39.38,39.34,39.37,45263.0,34.9747,34.9747,34.9392,34.9658,45263.0
2019-07-08 12:20:00,39.37,39.4,39.36,39.38,53803.0,34.9658,34.9925,34.9569,34.9747,53803.0
2019-07-08 12:30:00,39.38,39.43,39.37,39.41,70834.0,34.9747,35.0191,34.9658,35.0013,70834.0
2019-07-08 12:40:00,39.41,39.45,39.4,39.45,38017.0,35.0013,35.0369,34.9925,35.0369,38017.0
2019-07-08 12:50:00,39.45,39.48,39.43,39.48,42109.0,35.0369,35.0635,35.0191,35.0635,42109.0
2019-07-08 13:00:00,39.48,39.49,39.45,39.46,30985.0,35.0635,35.0724,35.0369,35.0457,30985.0
2019-07-08 13:10:00,39.46,39.47,39.41,39.43,47595.0,35.0457,35.0546,35.0013,35.0191,47595.0
2019-07-08 13:20:00,39.44,39.44,39.4,39.41,35195.0,35.028,35.028,34.9925,35.0013,35195.0
2019-07-08 13:30:00,39.42,39.44,39.4,39.4,66823.0,35.0102,35.028,34.9925,34.9925,66823.0
2019-07-08 13:40:00,39.4,39.42,39.38,39.39,59823.0,34.9925,35.0102,34.9747,34.9836,59823.0
2019-07-08 13:50:00,39.39,39.42,39.39,39.41,54314.0,34.9836,35.0102,34.9836,35.0013,54314.0
2019-07-08 14:00:00,39.41,39.42,39.4,39.4,49228.0,35.0013,35.0102,34.9925,34.9925,49228.0
2019-07-08 14:10:00,39.41,39.41,39.35,39.37,63290.0,35.0013,35.0013,34.9481,34.9658,63290.0
2019-07-08 14:20:00,39.36,39.37,39.32,39.33,57037.0,34.9569,34.9658,34.9214,34.9303,57037.0
2019-07-08 14:30:00,39.34,39.38,39.34,39.36,62809.0,34.9392,34.9747,34.9392,34.9569,62809.0
2019-07-08 14:40:00,39.36,39.38,39.35,39.37,52800.0,34.9569,34.9747,34.9481,34.9658,52800.0
2019-07-08 14:50:00,39.36,39.41,39.36,39.38,119716.0,34.9569,35.0013,34.9569,34.9747,119716.0
2019-07-08 15:00:00,39.38,39.4,39.35,39.38,104257.0,34.9747,34.9925,34.9481,34.9747,104257.0
2019-07-08 15:10:00,39.39,39.41,39.37,39.37,185121.0,34.9836,35.0013,34.9658,34.9658,185121.0
2019-07-08 15:20:00,39.38,39.44,39.37,39.4,124733.0,34.9747,35.028,34.9658,34.9925,124733.0
2019-07-08 15:30:00,39.4,39.43,39.37,39.38,157364.0,34.9925,35.0191,34.9658,34.9747,157364.0
2019-07-08 15:40:00,39.37,39.4,39.34,39.36,187984.0,34.9658,34.9925,34.9392,34.9569,187984.0
2019-07-08 15:50:00,39.36,39.39,39.31,39.33,689435.0,34.9569,34.9836,34.9125,34.9303,689435.0
2019-07-09 09:30:00,39.65,39.87,39.42,39.82,489267.0,35.2145,35.4099,35.0102,35.3655,489267.0
2019-07-09 09:40:00,39.82,39.85,39.74,39.77,308484.0,35.3655,35.3921,35.2944,35.3211,308484.0
2019-07-09 09:50:00,39.77,39.88,39.73,39.87,231726.0,35.3211,35.4188,35.2855,35.4099,231726.0
2019-07-09 10:00:00,39.87,39.95,39.83,39.95,193056.0,35.4099,35.4809,35.3744,35.4809,193056.0
2019-07-09 10:10:00,39.96,39.99,39.88,39.97,154556.0,35.4898,35.5165,35.4188,35.4987,154556.0
2019-07-09 10:20:00,39.96,40.01,39.95,39.98,143214.0,35.4898,35.5342,35.4809,35.5076,143214.0
2019-07-09 10:30:00,39.98,40.01,39.95,39.95,117049.0,35.5076,35.5342,35.4809,35.4809,117049.0
2019-07-09 10:40:00,39.95,39.95,39.81,39.82,149827.0,35.4809,35.4809,35.3566,35.3655,149827.0
2019-07-09 10:50:00,39.82,39.83,39.77,39.77,140551.0,35.3655,35.3744,35.3211,35.3211,140551.0
2019-07-09 11:00:00,39.77,39.79,39.73,39.77,191462.0,35.3211,35.3388,35.2855,35.3211,191462.0
2019-07-09 11:10:00,39.78,39.88,39.76,39.88,108828.0,35.3299,35.4188,35.3122,35.4188,108828.0
2019-07-09 11:20:00,39.88,39.9,39.8,39.8,116772.0,35.4188,35.4365,35.3477,35.3477,116772.0
2019-07-09 11:30:00,39.8,39.81,39.76,39.77,75314.0,35.3477,35.3566,35.3122,35.3211,75314.0
2019-07-09 11:40:00,39.77,39.77,39.69,39.71,170679.0,35.3211,35.3211,35.25,35.2678,170679.0
2019-07-09 11:50:00,39.7,39.81,39.68,39.8,111522.0,35.2589,35.3566,35.2411,35.3477,111522.0
2019-07-09 12:00:00,39.79,39.85,39.78,39.84,49463.0,35.3388,35.3921,35.3299,35.3832,49463.0
2019-07-09 12:10:00,39.83,39.91,39.83,39.91,67924.0,35.3744,35.4454,35.3744,35.4454,67924.0
2019-07-09 12:20:00,39.9,39.91,39.86,39.88,61535.0,35.4365,35.4454,35.401,35.4188,61535.0
2019-07-09 12:30:00,39.88,39.94,39.87,39.93,42853.0,35.4188,35.4721,35.4099,35.4632,42853.0
2019-07-09 12:40:00,39.92,39.96,39.91,39.95,91043.0,35.4543,35.4898,35.4454,35.4809,91043.0
2019-07-09 12:50:00,39.94,39.95,39.91,39.92,40448.0,35.4721,35.4809,35.4454,35.4543,40448.0
2019-07-09 13:00:00,39.92,39.93,39.85,39.91,42614.0,35.4543,35.4632,35.3921,35.4454,42614.0
2019-07-09 13:10:00,39.9,39.92,39.86,39.86,50757.0,35.4365,35.4543,35.401,35.401,50757.0
2019-07-09 13:20:00,39.87,39.88,39.85,39.86,42102.0,35.4099,35.4188,35.3921,35.401,42102.0
2019-07-09 13:30:00,39.86,39.89,39.79,39.83,369359.0,35.401,35.4276,35.3388,35.3744,369359.0
2019-07-09 13:40:00,39.83,39.83,39.71,39.75,63838.0,35.3744,35.3744,35.2678,35.3033,63838.0
2019-07-09 13:50:00,39.75,39.78,39.73,39.77,72983.0,35.3033,35.3299,35.2855,35.3211,72983.0
2019-07-09 14:00:00,39.77,39.77,39.73,39.73,42825.0,35.3211,35.3211,35.2855,35.2855,42825.0
2019-07-09 14:10:00,39.73,39.76,39.71,39.76,68717.0,35.2855,35.3122,35.2678,35.3122,68717.0
2019-07-09 14:20:00,39.76,39.76,39.72,39.74,74126.0,35.3122,35.3122,35.2767,35.2944,74126.0
2019-07-09 14:30:00,39.74,39.74,39.7,39.7,55624.0,35.2944,35.2944,35.2589,35.2589,55624.0
2019-07-09 14:40:00,39.71,39.72,39.69,39.72,74145.0,35.2678,35.2767,35.25,35.2767,74145.0
2019-07-09 14:50:00,39.72,39.72,39.69,39.7,56485.0,35.2767,35.2767,35.25,35.2589,56485.0
2019-07-09 15:00:00,39.7,39.7,39.66,39.67,75615.0,35.2589,35.2589,35.2234,35.2323,75615.0
2019-07-09 15:10:00,39.66,39.67,39.62,39.64,126532.0,35.2234,35.2323,35.1878,35.2056,126532.0
2019-07-09 15:20:00,39.65,39.65,39.62,39.63,82165.0,35.2145,35.2145,35.1878,35.1967,82165.0
2019-07-09 15:30:00,39.62,39.64,39.6,39.64,136847.0,35.1878,35.2056,35.1701,35.2056,136847.0
2019-07-09 15:40:00,39.64,39.7,39.63,39.69,308494.0,35.2056,35.2589,35.1967,35.25,308494.0
2019-07-09 15:50:00,39.69,39.75,39.66,39.66,745011.0,35.25,35.3033,35.2234,35.2234,745011.0
2019-07-10 09:30:00,40.83,40.99,40.72,40.98,922774.0,36.2625,36.4046,36.1648,36.3957,922774.0
2019-07-10 09:40:00,40.98,41.12,40.98,41.09,670763.0,36.3957,36.52,36.3957,36.4934,670763.0
2019-07-10 09:50:00,41.09,41.14,41.05,41.08,304448.0,36.4934,36.5378,36.4579,36.4845,304448.0
2019-07-10 10:00:00,41.08,41.08,40.95,41.0,218649.0,36.4845,36.4845,36.3691,36.4135,218649.0
2019-07-10 10:10:00,41.0,41.02,40.94,40.98,216356.0,36.4135,36.4312,36.3602,36.3957,216356.0
2019-07-10 10:20:00,40.97,41.0,40.86,40.88,215591.0,36.3868,36.4135,36.2891,36.3069,215591.0
2019-07-10 10:30:00,40.87,40.96,40.87,40.93,177765.0,36.298,36.3779,36.298,36.3513,177765.0
2019-07-10 10:40:00,40.92,41.01,40.87,40.99,177129.0,36.3424,36.4224,36.298,36.4046,177129.0
2019-07-10 10:50:00,41.0,41.0,40.88,40.89,396135.0,36.4135,36.4135,36.3069,36.3158,396135.0
2019-07-10 11:00:00,40.88,40.89,40.82,40.84,170218.0,36.3069,36.3158,36.2536,36.2714,170218.0
2019-07-10 11:10:00,40.83,40.86,40.77,40.77,126616.0,36.2625,36.2891,36.2092,36.2092,126616.0
2019-07-10 11:20:00,40.78,40.84,40.76,40.83,98718.0,36.2181,36.2714,36.2003,36.2625,98718.0
2019-07-10 11:30:00,40.83,40.87,40.8,40.84,137748.0,36.2625,36.298,36.2358,36.2714,137748.0
2019-07-10 11:40:00,40.84,40.86,40.82,40.85,113064.0,36.2714,36.2891,36.2536,36.2803,113064.0
2019-07-10 11:50:00,40.86,40.89,40.85,40.88,84745.0,36.2891,36.3158,36.2803,36.3069,84745.0
2019-07-10 12:00:00,40.88,40.88,40.82,40.84,100657.0,36.3069,36.3069,36.2536,36.2714,100657.0
2019-07-10 12:10:00,40.82,40.82,40.75,40.76,68737.0,36.2536,36.2536,36.1914,36.2003,68737.0
2019-07-10 12:20:00,40.75,40.76,40.72,40.75,60431.0,36.1914,36.2003,36.1648,36.1914,60431.0
2019-07-10 12:30:00,40.75,40.83,40.75,40.8,115815.0,36.1914,36.2625,36.1914,36.2358,115815.0
2019-07-10 12:40:00,40.81,40.81,40.77,40.78,78277.0,36.2447,36.2447,36.2092,36.2181,78277.0
2019-07-10 12:50:00,40.79,40.81,40.76,40.78,72403.0,36.227,36.2447,36.2003,36.2181,72403.0
2019-07-10 13:00:00,40.78,40.79,40.76,40.76,55695.0,36.2181,36.227,36.2003,36.2003,55695.0
2019-07-10 13:10:00,40.77,40.79,40.77,40.77,34267.0,36.2092,36.227,36.2092,36.2092,34267.0
2019-07-10 13:20:00,40.78,40.78,40.7,40.71,85736.0,36.2181,36.2181,36.147,36.1559,85736.0
2019-07-10 13:30:00,40.71,40.71,40.68,40.7,93800.0,36.1559,36.1559,36.1293,36.147,93800.0
2019-07-10 13:40:00,40.7,40.74,40.69,40.72,163845.0,36.147,36.1826,36.1382,36.1648,163845.0
2019-07-10 13:50:00,40.71,40.72,40.69,40.7,69105.0,36.1559,36.1648,36.1382,36.147,69105.0
2019-07-10 14:00:00,40.71,40.72,40.65,40.65,127403.0,36.1559,36.1648,36.1026,36.1026,127403.0
2019-07-10 14:10:00,40.65,40.65,40.57,40.58,54403.0,36.1026,36.1026,36.0316,36.0405,54403.0
2019-07-10 14:20:00,40.58,40.61,40.54,40.55,114815.0,36.0405,36.0671,36.0049,36.0138,114815.0
2019-07-10 14:30:00,40.55,40.59,40.54,40.58,58174.0,36.0138,36.0493,36.0049,36.0405,58174.0
2019-07-10 14:40:00,40.57,40.6,40.56,40.57,66298.0,36.0316,36.0582,36.0227,36.0316,66298.0
2019-07-10 14:50:00,40.56,40.61,40.54,40.61,131389.0,36.0227,36.0671,36.0049,36.0671,131389.0
2019-07-10 15:00:00,40.61,40.72,40.59,40.72,200999.0,36.0671,36.1648,36.0493,36.1648,200999.0
2019-07-10 15:10:00,40.72,40.74,40.69,40.7,96360.0,36.1648,36.1826,36.1382,36.147,96360.0
2019-07-10 15:20:00,40.7,40.73,40.69,40.72,118276.0,36.147,36.1737,36.1382,36.1648,118276.0
2019-07-10 15:30:00,40.73,40.76,40.72,40.73,183331.0,36.1737,36.2003,36.1648,36.1737,183331.0
2019-07-10 15:40:00,40.73,40.74,40.7,40.73,205524.0,36.1737,36.1826,36.147,36.1737,205524.0
2019-07-10 15:50:00,40.73,40.76,40.71,40.72,595656.0,36.1737,36.2003,36.1559,36.1648,595656.0
2019-07-11 09:30:00,41.14,41.19,40.96,41.03,609351.0,36.5378,36.5822,36.3779,36.4401,609351.0
2019-07-11 09:40:00,41.02,41.05,40.93,41.01,316556.0,36.4312,36.4579,36.3513,36.4224,316556.0
2019-07-11 09:50:00,41.0,41.05,40.99,41.03,204437.0,36.4135,36.4579,36.4046,36.4401,204437.0
2019-07-11 10:00:00,41.03,41.08,40.88,40.9,200760.0,36.4401,36.4845,36.3069,36.3247,200760.0
2019-07-11 10:10:00,40.89,40.96,40.87,40.95,148445.0,36.3158,36.3779,36.298,36.3691,148445.0
2019-07-11 10:20:00,40.95,40.99,40.91,40.93,81572.0,36.3691,36.4046,36.3335,36.3513,81572.0
2019-07-11 10:30:00,40.93,40.94,40.83,40.94,144953.0,36.3513,36.3602,36.2625,36.3602,144953.0
2019-07-11 10:40:00,40.94,40.99,40.94,40.98,233748.0,36.3602,36.4046,36.3602,36.3957,233748.0
2019-07-11 10:50:00,40.98,41.04,40.97,40.98,170106.0,36.3957,36.449,36.3868,36.3957,170106.0
2019-07-11 11:00:00,40.97,41.0,40.93,40.96,103998.0,36.3868,36.4135,36.3513,36.3779,103998.0
2019-07-11 11:10:00,40.96,41.01,40.94,41.0,91906.0,36.3779,36.4224,36.3602,36.4135,91906.0
2019-07-11 11:20:00,41.0,41.01,40.97,40.99,65827.0,36.4135,36.4224,36.3868,36.4046,65827.0
2019-07-11 11:30:00,40.98,41.06,40.97,41.05,159122.0,36.3957,36.4668,36.3868,36.4579,159122.0
2019-07-11 11:40:00,41.05,41.07,41.01,41.02,76723.0,36.4579,36.4756,36.4224,36.4312,76723.0
2019-07-11 11:50:00,41.02,41.03,40.99,41.01,69727.0,36.4312,36.4401,36.4046,36.4224,69727.0
2019-07-11 12:00:00,41.01,41.03,40.99,41.0,50430.0,36.4224,36.4401,36.4046,36.4135,50430.0
2019-07-11 12:10:00,41.0,41.0,40.97,40.98,61866.0,36.4135,36.4135,36.3868,36.3957,61866.0
2019-07-11 12:20:00,40.98,41.02,40.97,40.99,55143.0,36.3957,36.4312,36.3868,36.4046,55143.0
2019-07-11 12:30:00,40.99,41.01,40.96,41.01,62580.0,36.4046,36.4224,36.3779,36.4224,62580.0
2019-07-11 12:40:00,41.01,41.03,41.0,41.01,57113.0,36.4224,36.4401,36.4135,36.4224,57113.0
2019-07-11 12:50:00,41.01,41.04,41.0,41.02,58443.0,36.4224,36.449,36.4135,36.4312,58443.0
2019-07-11 13:00:00,41.02,41.06,41.0,41.0,62677.0,36.4312,36.4668,36.4135,36.4135,62677.0
2019-07-11 13:10:00,41.01,41.01,40.98,40.98,69434.0,36.4224,36.4224,36.3957,36.3957,69434.0
2019-07-11 13:20:00,40.99,40.99,40.91,40.91,64730.0,36.4046,36.4046,36.3335,36.3335,64730.0
2019-07-11 13:30:00,40.91,40.91,40.85,40.9,162511.0,36.3335,36.3335,36.2803,36.3247,162511.0
2019-07-11 13:40:00,40.9,40.91,40.87,40.89,119949.0,36.3247,36.3335,36.298,36.3158,119949.0
2019-07-11 13:50:00,40.88,40.93,40.88,40.91,59680.0,36.3069,36.3513,36.3069,36.3335,59680.0
2019-07-11 14:00:00,40.91,40.91,40.87,40.89,146225.0,36.3335,36.3335,36.298,36.3158,146225.0
2019-07-11 14:10:00,40.89,40.91,40.87,40.89,158830.0,36.3158,36.3335,36.298,36.3158,158830.0
2019-07-11 14:20:00,40.89,40.9,40.87,40.88,75778.0,36.3158,36.3247,36.298,36.3069,75778.0
2019-07-11 14:30:00,40.88,40.9,40.86,40.87,158821.0,36.3069,36.3247,36.2891,36.298,158821.0
2019-07-11 14:40:00,40.87,40.89,40.87,40.87,77730.0,36.298,36.3158,36.298,36.298,77730.0
2019-07-11 14:50:00,40.88,40.88,40.86,40.88,44615.0,36.3069,36.3069,36.2891,36.3069,44615.0
2019-07-11 15:00:00,40.88,40.9,40.85,40.87,66399.0,36.3069,36.3247,36.2803,36.298,66399.0
2019-07-11 15:10:00,40.88,40.89,40.86,40.89,65320.0,36.3069,36.3158,36.2891,36.3158,65320.0
2019-07-11 15:20:00,40.88,40.89,40.85,40.86,100333.0,36.3069,36.3158,36.2803,36.2891,100333.0
2019-07-11 15:30:00,40.86,40.9,40.85,40.9,167605.0,36.2891,36.3247,36.2803,36.3247,167605.0
2019-07-11 15:40:00,40.89,40.94,40.88,40.91,211226.0,36.3158,36.3602,36.3069,36.3335,211226.0
2019-07-11 15:50:00,40.91,40.94,40.87,40.9,438283.0,36.3335,36.3602,36.298,36.3247,438283.0
2019-07-12 09:30:00,41.11,41.21,41.07,41.2,389294.0,36.5112,36.6,36.4756,36.5911,389294.0
2019-07-12 09:40:00,41.2,41.21,41.15,41.18,211333.0,36.5911,36.6,36.5467,36.5733,211333.0
2019-07-12 09:50:00,41.19,41.21,41.15,41.16,118988.0,36.5822,36.6,36.5467,36.5556,118988.0
2019-07-12 10:00:00,41.15,41.18,41.13,41.16,72130.0,36.5467,36.5733,36.5289,36.5556,72130.0
2019-07-12 10:10:00,41.16,41.16,41.1,41.13,121303.0,36.5556,36.5556,36.5023,36.5289,121303.0
2019-07-12 10:20:00,41.13,41.13,41.03,41.05,95873.0,36.5289,36.5289,36.4401,36.4579,95873.0
2019-07-12 10:30:00,41.05,41.06,40.99,41.02,114512.0,36.4579,36.4668,36.4046,36.4312,114512.0
2019-07-12 10:40:00,41.02,41.02,40.89,40.91,121701.0,36.4312,36.4312,36.3158,36.3335,121701.0
2019-07-12 10:50:00,40.91,40.93,40.84,40.85,137157.0,36.3335,36.3513,36.2714,36.2803,137157.0
2019-07-12 11:00:00,40.85,40.93,40.82,40.93,132434.0,36.2803,36.3513,36.2536,36.3513,132434.0
2019-07-12 11:10:00,40.92,41.02,40.92,41.0,142482.0,36.3424,36.4312,36.3424,36.4135,142482.0
2019-07-12 11:20:00,41.01,41.03,40.97,41.02,52482.0,36.4224,36.4401,36.3868,36.4312,52482.0
2019-07-12 11:30:00,41.02,41.04,41.0,41.01,76982.0,36.4312,36.449,36.4135,36.4224,76982.0
2019-07-12 11:40:00,41.01,41.03,40.98,41.03,81105.0,36.4224,36.4401,36.3957,36.4401,81105.0
2019-07-12 11:50:00,41.02,41.03,41.01,41.02,42213.0,36.4312,36.4401,36.4224,36.4312,42213.0
2019-07-12 12:00:00,41.02,41.05,41.01,41.04,74626.0,36.4312,36.4579,36.4224,36.449,74626.0
2019-07-12 12:10:00,41.04,41.05,41.01,41.01,63307.0,36.449,36.4579,36.4224,36.4224,63307.0
2019-07-12 12:20:00,41.02,41.05,41.0,41.04,73090.0,36.4312,36.4579,36.4135,36.449,73090.0
2019-07-12 12:30:00,41.05,41.06,41.03,41.05,31732.0,36.4579,36.4668,36.4401,36.4579,31732.0
2019-07-12 12:40:00,41.05,41.06,41.03,41.04,58627.0,36.4579,36.4668,36.4401,36.449,58627.0
2019-07-12 12:50:00,41.04,41.07,41.03,41.04,55439.0,36.449,36.4756,36.4401,36.449,55439.0
2019-07-12 13:00:00,41.03,41.05,41.02,41.04,95683.0,36.4401,36.4579,36.4312,36.449,95683.0
2019-07-12 13:10:00,41.04,41.07,41.03,41.06,33163.0,36.449,36.4756,36.4401,36.4668,33163.0
2019-07-12 13:20:00,41.05,41.08,41.05,41.06,41070.0,36.4579,36.4845,36.4579,36.4668,41070.0
2019-07-12 13:30:00,41.05,41.06,41.01,41.02,48332.0,36.4579,36.4668,36.4224,36.4312,48332.0
2019-07-12 13:40:00,41.02,41.03,41.0,41.02,33354.0,36.4312,36.4401,36.4135,36.4312,33354.0
2019-07-12 13:50:00,41.02,41.03,41.01,41.01,38786.0,36.4312,36.4401,36.4224,36.4224,38786.0
2019-07-12 14:00:00,41.02,41.07,41.01,41.07,61612.0,36.4312,36.4756,36.4224,36.4756,61612.0
2019-07-12 14:10:00,41.07,41.1,41.06,41.1,51815.0,36.4756,36.5023,36.4668,36.5023,51815.0
2019-07-12 14:20:00,41.1,41.11,41.09,41.11,25338.0,36.5023,36.5112,36.4934,36.5112,25338.0
2019-07-12 14:30:00,41.11,41.18,41.1,41.18,124496.0,36.5112,36.5733,36.5023,36.5733,124496.0
2019-07-12 14:40:00,41.18,41.2,41.15,41.2,49239.0,36.5733,36.5911,36.5467,36.5911,49239.0
2019-07-12 14:50:00,41.2,41.26,41.19,41.26,140654.0,36.5911,36.6444,36.5822,36.6444,140654.0
2019-07-12 15:00:00,41.26,41.27,41.23,41.25,88175.0,36.6444,36.6533,36.6177,36.6355,88175.0
2019-07-12 15:10:00,41.25,41.26,41.2,41.21,77922.0,36.6355,36.6444,36.5911,36.6,77922.0
2019-07-12 15:20:00,41.21,41.21,41.18,41.19,69207.0,36.6,36.6,36.5733,36.5822,69207.0
2019-07-12 15:30:00,41.19,41.23,41.18,41.23,73017.0,36.5822,36.6177,36.5733,36.6177,73017.0
2019-07-12 15:40:00,41.23,41.25,41.22,41.22,243053.0,36.6177,36.6355,36.6089,36.6089,243053.0
2019-07-12 15:50:00,41.22,41.27,41.21,41.23,470841.0,36.6089,36.6533,36.6,36.6177,470841.0
2019-07-15 09:30:00,41.75,41.91,41.71,41.84,487836.0,37.0796,37.2217,37.044,37.1595,487836.0
2019-07-15 09:40:00,41.84,41.91,41.78,41.79,289522.0,37.1595,37.2217,37.1062,37.1151,289522.0
2019-07-15 09:50:00,41.78,41.8,41.66,41.8,307334.0,37.1062,37.124,36.9996,37.124,307334.0
2019-07-15 10:00:00,41.8,41.88,41.76,41.86,116387.0,37.124,37.195,37.0885,37.1773,116387.0
2019-07-15 10:10:00,41.85,41.91,41.83,41.9,112260.0,37.1684,37.2217,37.1506,37.2128,112260.0
2019-07-15 10:20:00,41.9,41.93,41.84,41.87,138998.0,37.2128,37.2394,37.1595,37.1861,138998.0
2019-07-15 10:30:00,41.87,41.88,41.79,41.83,87905.0,37.1861,37.195,37.1151,37.1506,87905.0
2019-07-15 10:40:00,41.82,41.86,41.81,41.83,69519.0,37.1417,37.1773,37.1329,37.1506,69519.0
2019-07-15 10:50:00,41.83,41.84,41.77,41.81,114835.0,37.1506,37.1595,37.0973,37.1329,114835.0
2019-07-15 11:00:00,41.82,41.82,41.76,41.8,84646.0,37.1417,37.1417,37.0885,37.124,84646.0
2019-07-15 11:10:00,41.8,41.85,41.79,41.85,67630.0,37.124,37.1684,37.1151,37.1684,67630.0
2019-07-15 11:20:00,41.84,41.87,41.79,41.8,76545.0,37.1595,37.1861,37.1151,37.124,76545.0
2019-07-15 11:30:00,41.8,41.84,41.77,41.82,81376.0,37.124,37.1595,37.0973,37.1417,81376.0
2019-07-15 11:40:00,41.82,41.85,41.79,41.8,91970.0,37.1417,37.1684,37.1151,37.124,91970.0
2019-07-15 11:50:00,41.81,41.85,41.8,41.84,61524.0,37.1329,37.1684,37.124,37.1595,61524.0
2019-07-15 12:00:00,41.84,41.85,41.82,41.84,71915.0,37.1595,37.1684,37.1417,37.1595,71915.0
2019-07-15 12:10:00,41.84,41.88,41.83,41.88,63622.0,37.1595,37.195,37.1506,37.195,63622.0
2019-07-15 12:20:00,41.88,41.88,41.82,41.85,130001.0,37.195,37.195,37.1417,37.1684,130001.0
2019-07-15 12:30:00,41.84,41.86,41.82,41.84,51088.0,37.1595,37.1773,37.1417,37.1595,51088.0
2019-07-15 12:40:00,41.84,41.85,41.81,41.83,38777.0,37.1595,37.1684,37.1329,37.1506,38777.0
2019-07-15 12:50:00,41.82,41.83,41.77,41.78,64944.0,37.1417,37.1506,37.0973,37.1062,64944.0
2019-07-15 13:00:00,41.78,41.8,41.75,41.77,59582.0,37.1062,37.124,37.0796,37.0973,59582.0
2019-07-15 13:10:00,41.77,41.78,41.74,41.75,108514.0,37.0973,37.1062,37.0707,37.0796,108514.0
2019-07-15 13:20:00,41.74,41.76,41.72,41.74,41663.0,37.0707,37.0885,37.0529,37.0707,41663.0
2019-07-15 13:30:00,41.74,41.84,41.73,41.83,180019.0,37.0707,37.1595,37.0618,37.1506,180019.0
2019-07-15 13:40:00,41.82,41.83,41.79,41.82,79127.0,37.1417,37.1506,37.1151,37.1417,79127.0
2019-07-15 13:50:00,41.82,41.85,41.81,41.83,69519.0,37.1417,37.1684,37.1329,37.1506,69519.0
2019-07-15 14:00:00,41.83,41.87,41.82,41.85,82262.0,37.1506,37.1861,37.1417,37.1684,82262.0
2019-07-15 14:10:00,41.86,41.86,41.83,41.85,134473.0,37.1773,37.1773,37.1506,37.1684,134473.0
2019-07-15 14:20:00,41.84,41.85,41.81,41.82,77148.0,37.1595,37.1684,37.1329,37.1417,77148.0
2019-07-15 14:30:00,41.82,41.82,41.78,41.79,74843.0,37.1417,37.1417,37.1062,37.1151,74843.0
2019-07-15 14:40:00,41.78,41.79,41.75,41.77,140727.0,37.1062,37.1151,37.0796,37.0973,140727.0
2019-07-15 14:50:00,41.77,41.77,41.75,41.76,87760.0,37.0973,37.0973,37.0796,37.0885,87760.0
2019-07-15 15:00:00,41.76,41.77,41.7,41.73,185973.0,37.0885,37.0973,37.0352,37.0618,185973.0
2019-07-15 15:10:00,41.73,41.73,41.69,41.72,195785.0,37.0618,37.0618,37.0263,37.0529,195785.0
2019-07-15 15:20:00,41.73,41.75,41.71,41.75,117185.0,37.0618,37.0796,37.044,37.0796,117185.0
2019-07-15 15:30:00,41.75,41.77,41.74,41.76,77185.0,37.0796,37.0973,37.0707,37.0885,77185.0
2019-07-15 15:40:00,41.76,41.78,41.75,41.76,126432.0,37.0885,37.1062,37.0796,37.0885,126432.0
2019-07-15 15:50:00,41.76,41.84,41.75,41.82,476327.0,37.0885,37.1595,37.0796,37.1417,476327.0
2019-07-16 09:30:00,41.8,41.86,41.57,41.67,538788.0,37.124,37.1773,36.9197,37.0085,538788.0
2019-07-16 09:40:00,41.67,41.81,41.67,41.73,266473.0,37.0085,37.1329,37.0085,37.0618,266473.0
2019-07-16 09:50:00,41.74,41.77,41.63,41.68,201766.0,37.0707,37.0973,36.973,37.0174,201766.0
2019-07-16 10:00:00,41.67,41.72,41.65,41.66,229635.0,37.0085,37.0529,36.9908,36.9996,229635.0
2019-07-16 10:10:00,41.67,41.77,41.66,41.77,144700.0,37.0085,37.0973,36.9996,37.0973,144700.0
2019-07-16 10:20:00,41.77,41.8,41.73,41.76,108675.0,37.0973,37.124,37.0618,37.0885,108675.0
2019-07-16 10:30:00,41.76,41.76,41.69,41.72,100435.0,37.0885,37.0885,37.0263,37.0529,100435.0
2019-07-16 10:40:00,41.72,41.75,41.7,41.72,49031.0,37.0529,37.0796,37.0352,37.0529,49031.0
2019-07-16 10:50:00,41.73,41.76,41.72,41.73,153145.0,37.0618,37.0885,37.0529,37.0618,153145.0
2019-07-16 11:00:00,41.74,41.76,41.71,41.71,65557.0,37.0707,37.0885,37.044,37.044,65557.0
2019-07-16 11:10:00,41.72,41.75,41.7,41.73,165227.0,37.0529,37.0796,37.0352,37.0618,165227.0
2019-07-16 11:20:00,41.72,41.74,41.7,41.71,43767.0,37.0529,37.0707,37.0352,37.044,43767.0
2019-07-16 11:30:00,41.71,41.73,41.69,41.72,59583.0,37.044,37.0618,37.0263,37.0529,59583.0
2019-07-16 11:40:00,41.72,41.77,41.71,41.77,56707.0,37.0529,37.0973,37.044,37.0973,56707.0
2019-07-16 11:50:00,41.77,41.81,41.75,41.77,117479.0,37.0973,37.1329,37.0796,37.0973,117479.0
2019-07-16 12:00:00,41.77,41.78,41.71,41.73,95093.0,37.0973,37.1062,37.044,37.0618,95093.0
2019-07-16 12:10:00,41.73,41.73,41.6,41.63,270259.0,37.0618,37.0618,36.9464,36.973,270259.0
2019-07-16 12:20:00,41.63,41.7,41.62,41.67,193263.0,36.973,37.0352,36.9641,37.0085,193263.0
2019-07-16 12:30:00,41.67,41.74,41.66,41.73,143403.0,37.0085,37.0707,36.9996,37.0618,143403.0
2019-07-16 12:40:00,41.73,41.75,41.72,41.74,42742.0,37.0618,37.0796,37.0529,37.0707,42742.0
2019-07-16 12:50:00,41.73,41.74,41.71,41.73,58368.0,37.0618,37.0707,37.044,37.0618,58368.0
2019-07-16 13:00:00,41.75,41.85,41.74,41.81,68647.0,37.0796,37.1684,37.0707,37.1329,68647.0
2019-07-16 13:10:00,41.82,41.88,41.81,41.87,88950.0,37.1417,37.195,37.1329,37.1861,88950.0
2019-07-16 13:20:00,41.87,41.91,41.86,41.91,156178.0,37.1861,37.2217,37.1773,37.2217,156178.0
2019-07-16 13:30:00,41.9,41.93,41.89,41.93,194116.0,37.2128,37.2394,37.2039,37.2394,194116.0
2019-07-16 13:40:00,41.93,41.95,41.89,41.9,166333.0,37.2394,37.2572,37.2039,37.2128,166333.0
2019-07-16 13:50:00,41.9,41.92,41.87,41.88,79356.0,37.2128,37.2306,37.1861,37.195,79356.0
2019-07-16 14:00:00,41.88,41.9,41.85,41.89,77992.0,37.195,37.2128,37.1684,37.2039,77992.0
2019-07-16 14:10:00,41.88,41.89,41.82,41.83,104816.0,37.195,37.2039,37.1417,37.1506,104816.0
2019-07-16 14:20:00,41.83,41.85,41.8,41.84,54171.0,37.1506,37.1684,37.124,37.1595,54171.0
2019-07-16 14:30:00,41.83,41.85,41.8,41.82,68777.0,37.1506,37.1684,37.124,37.1417,68777.0
2019-07-16 14:40:00,41.82,41.87,41.8,41.87,76622.0,37.1417,37.1861,37.124,37.1861,76622.0
2019-07-16 14:50:00,41.86,41.87,41.84,41.84,172631.0,37.1773,37.1861,37.1595,37.1595,172631.0
2019-07-16 15:00:00,41.85,41.87,41.84,41.86,113082.0,37.1684,37.1861,37.1595,37.1773,113082.0
2019-07-16 15:10:00,41.86,41.89,41.84,41.86,138299.0,37.1773,37.2039,37.1595,37.1773,138299.0
2019-07-16 15:20:00,41.86,41.87,41.83,41.86,122731.0,37.1773,37.1861,37.1506,37.1773,122731.0
2019-07-16 15:30:00,41.85,41.86,41.81,41.84,178194.0,37.1684,37.1773,37.1329,37.1595,178194.0
2019-07-16 15:40:00,41.84,41.85,41.82,41.84,152697.0,37.1595,37.1684,37.1417,37.1595,152697.0
2019-07-16 15:50:00,41.84,41.85,41.76,41.76,445748.0,37.1595,37.1684,37.0885,37.0885,445748.0
2019-07-17 09:30:00,41.68,41.7,41.52,41.68,423018.0,37.0174,37.0352,36.8753,37.0174,423018.0
2019-07-17 09:40:00,41.68,41.79,41.65,41.79,235606.0,37.0174,37.1151,36.9908,37.1151,235606.0
2019-07-17 09:50:00,41.79,41.91,41.78,41.83,305950.0,37.1151,37.2217,37.1062,37.1506,305950.0
2019-07-17 10:00:00,41.84,41.85,41.73,41.73,165689.0,37.1595,37.1684,37.0618,37.0618,165689.0
2019-07-17 10:10:00,41.74,41.75,41.68,41.68,93955.0,37.0707,37.0796,37.0174,37.0174,93955.0
2019-07-17 10:20:00,41.68,41.71,41.65,41.67,108167.0,37.0174,37.044,36.9908,37.0085,108167.0
2019-07-17 10:30:00,41.67,41.74,41.65,41.73,157082.0,37.0085,37.0707,36.9908,37.0618,157082.0
2019-07-17 10:40:00,41.73,41.74,41.64,41.64,134677.0,37.0618,37.0707,36.9819,36.9819,134677.0
2019-07-17 10:50:00,41.64,41.66,41.59,41.64,93445.0,36.9819,36.9996,36.9375,36.9819,93445.0
2019-07-17 11:00:00,41.64,41.66,41.61,41.65,98999.0,36.9819,36.9996,36.9552,36.9908,98999.0
2019-07-17 11:10:00,41.65,41.7,41.64,41.69,68894.0,36.9908,37.0352,36.9819,37.0263,68894.0
2019-07-17 11:20:00,41.69,41.76,41.68,41.73,73375.0,37.0263,37.0885,37.0174,37.0618,73375.0
2019-07-17 11:30:00,41.73,41.75,41.68,41.72,51625.0,37.0618,37.0796,37.0174,37.0529,51625.0
2019-07-17 11:40:00,41.71,41.8,41.71,41.8,89968.0,37.044,37.124,37.044,37.124,89968.0
2019-07-17 11:50:00,41.8,41.82,41.77,41.8,124998.0,37.124,37.1417,37.0973,37.124,124998.0
2019-07-17 12:00:00,41.8,41.84,41.79,41.83,33176.0,37.124,37.1595,37.1151,37.1506,33176.0
2019-07-17 12:10:00,41.83,41.84,41.8,41.83,63861.0,37.1506,37.1595,37.124,37.1506,63861.0
2019-07-17 12:20:00,41.83,41.83,41.8,41.81,42643.0,37.1506,37.1506,37.124,37.1329,42643.0
2019-07-17 12:30:00,41.81,41.84,41.78,41.82,70624.0,37.1329,37.1595,37.1062,37.1417,70624.0
2019-07-17 12:40:00,41.83,41.84,41.81,41.81,35801.0,37.1506,37.1595,37.1329,37.1329,35801.0
2019-07-17 12:50:00,41.82,41.84,41.81,41.82,43507.0,37.1417,37.1595,37.1329,37.1417,43507.0
2019-07-17 13:00:00,41.82,41.82,41.79,41.82,83634.0,37.1417,37.1417,37.1151,37.1417,83634.0
2019-07-17 13:10:00,41.81,41.83,41.8,41.8,53741.0,37.1329,37.1506,37.124,37.124,53741.0
2019-07-17 13:20:00,41.81,41.82,41.79,41.81,49038.0,37.1329,37.1417,37.1151,37.1329,49038.0
2019-07-17 13:30:00,41.81,41.83,41.79,41.82,69293.0,37.1329,37.1506,37.1151,37.1417,69293.0
2019-07-17 13:40:00,41.82,41.85,41.81,41.84,122118.0,37.1417,37.1684,37.1329,37.1595,122118.0
2019-07-17 13:50:00,41.83,41.86,41.83,41.86,42090.0,37.1506,37.1773,37.1506,37.1773,42090.0
2019-07-17 14:00:00,41.86,41.87,41.78,41.79,76294.0,37.1773,37.1861,37.1062,37.1151,76294.0
2019-07-17 14:10:00,41.79,41.8,41.75,41.77,67470.0,37.1151,37.124,37.0796,37.0973,67470.0
2019-07-17 14:20:00,41.77,41.78,41.76,41.77,51548.0,37.0973,37.1062,37.0885,37.0973,51548.0
2019-07-17 14:30:00,41.76,41.78,41.74,41.76,55525.0,37.0885,37.1062,37.0707,37.0885,55525.0
2019-07-17 14:40:00,41.76,41.78,41.75,41.76,75122.0,37.0885,37.1062,37.0796,37.0885,75122.0
2019-07-17 14:50:00,41.76,41.78,41.75,41.78,103454.0,37.0885,37.1062,37.0796,37.1062,103454.0
2019-07-17 15:00:00,41.77,41.78,41.76,41.77,86736.0,37.0973,37.1062,37.0885,37.0973,86736.0
2019-07-17 15:10:00,41.78,41.81,41.77,41.78,78893.0,37.1062,37.1329,37.0973,37.1062,78893.0
2019-07-17 15:20:00,41.78,41.79,41.72,41.73,121850.0,37.1062,37.1151,37.0529,37.0618,121850.0
2019-07-17 15:30:00,41.72,41.75,41.72,41.74,149310.0,37.0529,37.0796,37.0529,37.0707,149310.0
2019-07-17 15:40:00,41.74,41.76,41.72,41.74,239861.0,37.0707,37.0885,37.0529,37.0707,239861.0
2019-07-17 15:50:00,41.73,41.75,41.62,41.63,667004.0,37.0618,37.0796,36.9641,36.973,667004.0
2019-07-18 09:30:00,42.52,42.64,42.33,42.5,978541.0,37.7634,37.87,37.5947,37.7457,978541.0
2019-07-18 09:40:00,42.5,42.58,42.45,42.51,343765.0,37.7457,37.8167,37.7013,37.7546,343765.0
2019-07-18 09:50:00,42.5,42.62,42.5,42.62,244300.0,37.7457,37.8522,37.7457,37.8522,244300.0
2019-07-18 10:00:00,42.62,42.62,42.32,42.43,402998.0,37.8522,37.8522,37.5858,37.6835,402998.0
2019-07-18 10:10:00,42.43,42.53,42.43,42.52,198709.0,37.6835,37.7723,37.6835,37.7634,198709.0
2019-07-18 10:20:00,42.53,42.56,42.5,42.53,166863.0,37.7723,37.799,37.7457,37.7723,166863.0
2019-07-18 10:30:00,42.54,42.59,42.43,42.46,298866.0,37.7812,37.8256,37.6835,37.7101,298866.0
2019-07-18 10:40:00,42.45,42.5,42.45,42.48,188589.0,37.7013,37.7457,37.7013,37.7279,188589.0
2019-07-18 10:50:00,42.49,42.49,42.36,42.44,139375.0,37.7368,37.7368,37.6213,37.6924,139375.0
2019-07-18 11:00:00,42.44,42.5,42.44,42.46,207846.0,37.6924,37.7457,37.6924,37.7101,207846.0
2019-07-18 11:10:00,42.45,42.49,42.43,42.46,66417.0,37.7013,37.7368,37.6835,37.7101,66417.0
2019-07-18 11:20:00,42.45,42.46,42.31,42.39,177009.0,37.7013,37.7101,37.5769,37.648,177009.0
2019-07-18 11:30:00,42.38,42.39,42.33,42.33,97143.0,37.6391,37.648,37.5947,37.5947,97143.0
2019-07-18 11:40:00,42.34,42.37,42.33,42.35,114849.0,37.6036,37.6302,37.5947,37.6125,114849.0
2019-07-18 11:50:00,42.35,42.39,42.34,42.36,74674.0,37.6125,37.648,37.6036,37.6213,74674.0
2019-07-18 12:00:00,42.36,42.48,42.34,42.47,179325.0,37.6213,37.7279,37.6036,37.719,179325.0
2019-07-18 12:10:00,42.46,42.5,42.45,42.5,105001.0,37.7101,37.7457,37.7013,37.7457,105001.0
2019-07-18 12:20:00,42.5,42.53,42.47,42.47,105295.0,37.7457,37.7723,37.719,37.719,105295.0
2019-07-18 12:30:00,42.48,42.61,42.47,42.61,373447.0,37.7279,37.8434,37.719,37.8434,373447.0
2019-07-18 12:40:00,42.61,42.71,42.6,42.68,265796.0,37.8434,37.9322,37.8345,37.9055,265796.0
2019-07-18 12:50:00,42.68,42.71,42.65,42.7,143342.0,37.9055,37.9322,37.8789,37.9233,143342.0
2019-07-18 13:00:00,42.69,42.73,42.69,42.72,120587.0,37.9144,37.9499,37.9144,37.9411,120587.0
2019-07-18 13:10:00,42.73,42.8,42.72,42.79,120527.0,37.9499,38.0121,37.9411,38.0032,120527.0
2019-07-18 13:20:00,42.8,42.8,42.75,42.8,107568.0,38.0121,38.0121,37.9677,38.0121,107568.0
2019-07-18 13:30:00,42.79,42.88,42.79,42.88,139110.0,38.0032,38.0832,38.0032,38.0832,139110.0
2019-07-18 13:40:00,42.88,42.9,42.86,42.88,215443.0,38.0832,38.1009,38.0654,38.0832,215443.0
2019-07-18 13:50:00,42.88,42.9,42.79,42.82,273276.0,38.0832,38.1009,38.0032,38.0299,273276.0
2019-07-18 14:00:00,42.82,42.92,42.81,42.92,111184.0,38.0299,38.1187,38.021,38.1187,111184.0
2019-07-18 14:10:00,42.92,43.04,42.91,43.04,245457.0,38.1187,38.2253,38.1098,38.2253,245457.0
2019-07-18 14:20:00,43.04,43.12,43.02,43.06,298575.0,38.2253,38.2963,38.2075,38.243,298575.0
2019-07-18 14:30:00,43.05,43.1,43.03,43.09,157476.0,38.2341,38.2786,38.2164,38.2697,157476.0
2019-07-18 14:40:00,43.09,43.13,43.05,43.13,165022.0,38.2697,38.3052,38.2341,38.3052,165022.0
2019-07-18 14:50:00,43.13,43.18,43.11,43.17,275230.0,38.3052,38.3496,38.2874,38.3407,275230.0
2019-07-18 15:00:00,43.16,43.2,43.13,43.2,277427.0,38.3318,38.3674,38.3052,38.3674,277427.0
2019-07-18 15:10:00,43.2,43.23,43.14,43.17,347231.0,38.3674,38.394,38.3141,38.3407,347231.0
2019-07-18 15:20:00,43.16,43.17,43.08,43.14,217494.0,38.3318,38.3407,38.2608,38.3141,217494.0
2019-07-18 15:30:00,43.13,43.14,43.09,43.12,249419.0,38.3052,38.3141,38.2697,38.2963,249419.0
2019-07-18 15:40:00,43.13,43.16,43.11,43.13,364288.0,38.3052,38.3318,38.2874,38.3052,364288.0
2019-07-18 15:50:00,43.13,43.22,43.11,43.21,1151179.0,38.3052,38.3851,38.2874,38.3762,1151179.0
2019-07-19 09:30:00,43.08,43.4,43.07,43.27,920849.0,38.2608,38.545,38.2519,38.4295,920849.0
2019-07-19 09:40:00,43.27,43.44,43.26,43.42,390979.0,38.4295,38.5805,38.4207,38.5628,390979.0
2019-07-19 09:50:00,43.41,43.61,43.4,43.6,482241.0,38.5539,38.7315,38.545,38.7226,482241.0
2019-07-19 10:00:00,43.6,43.71,43.58,43.65,572055.0,38.7226,38.8203,38.7049,38.767,572055.0
2019-07-19 10:10:00,43.65,43.68,43.54,43.66,324079.0,38.767,38.7937,38.6693,38.7759,324079.0
2019-07-19 10:20:00,43.66,43.68,43.61,43.66,608906.0,38.7759,38.7937,38.7315,38.7759,608906.0
2019-07-19 10:30:00,43.65,43.74,43.64,43.72,619842.0,38.767,38.847,38.7581,38.8292,619842.0
2019-07-19 10:40:00,43.72,43.79,43.67,43.77,360597.0,38.8292,38.8914,38.7848,38.8736,360597.0
2019-07-19 10:50:00,43.77,43.81,43.73,43.79,392874.0,38.8736,38.9091,38.8381,38.8914,392874.0
2019-07-19 11:00:00,43.79,43.93,43.78,43.92,304081.0,38.8914,39.0157,38.8825,39.0068,304081.0
2019-07-19 11:10:00,43.93,43.96,43.89,43.95,325776.0,39.0157,39.0423,38.9802,39.0335,325776.0
2019-07-19 11:20:00,43.95,43.96,43.89,43.95,300369.0,39.0335,39.0423,38.9802,39.0335,300369.0
2019-07-19 11:30:00,43.95,43.97,43.84,43.85,254619.0,39.0335,39.0512,38.9358,38.9447,254619.0
2019-07-19 11:40:00,43.84,43.9,43.81,43.85,254501.0,38.9358,38.9891,38.9091,38.9447,254501.0
2019-07-19 11:50:00,43.86,43.92,43.82,43.91,104179.0,38.9535,39.0068,38.918,38.9979,104179.0
2019-07-19 12:00:00,43.91,43.96,43.9,43.93,97693.0,38.9979,39.0423,38.9891,39.0157,97693.0
2019-07-19 12:10:00,43.93,43.95,43.9,43.94,64469.0,39.0157,39.0335,38.9891,39.0246,64469.0
2019-07-19 12:20:00,43.94,43.94,43.88,43.89,121510.0,39.0246,39.0246,38.9713,38.9802,121510.0
2019-07-19 12:30:00,43.89,43.91,43.86,43.89,99133.0,38.9802,38.9979,38.9535,38.9802,99133.0
2019-07-19 12:40:00,43.89,43.9,43.84,43.9,71298.0,38.9802,38.9891,38.9358,38.9891,71298.0
2019-07-19 12:50:00,43.9,43.94,43.89,43.92,120782.0,38.9891,39.0246,38.9802,39.0068,120782.0
2019-07-19 13:00:00,43.93,43.95,43.92,43.93,112096.0,39.0157,39.0335,39.0068,39.0157,112096.0
2019-07-19 13:10:00,43.93,43.94,43.88,43.88,249001.0,39.0157,39.0246,38.9713,38.9713,249001.0
2019-07-19 13:20:00,43.88,43.95,43.88,43.94,72188.0,38.9713,39.0335,38.9713,39.0246,72188.0
2019-07-19 13:30:00,43.93,43.93,43.88,43.89,189794.0,39.0157,39.0157,38.9713,38.9802,189794.0
2019-07-19 13:40:00,43.89,43.94,43.88,43.94,54107.0,38.9802,39.0246,38.9713,39.0246,54107.0
2019-07-19 13:50:00,43.94,43.99,43.93,43.97,143927.0,39.0246,39.069,39.0157,39.0512,143927.0
2019-07-19 14:00:00,43.97,44.02,43.91,43.91,206044.0,39.0512,39.0956,38.9979,38.9979,206044.0
2019-07-19 14:10:00,43.91,43.92,43.83,43.87,175009.0,38.9979,39.0068,38.9269,38.9624,175009.0
2019-07-19 14:20:00,43.87,43.9,43.85,43.87,104668.0,38.9624,38.9891,38.9447,38.9624,104668.0
2019-07-19 14:30:00,43.87,43.92,43.83,43.88,84380.0,38.9624,39.0068,38.9269,38.9713,84380.0
2019-07-19 14:40:00,43.87,43.88,43.84,43.86,78667.0,38.9624,38.9713,38.9358,38.9535,78667.0
2019-07-19 14:50:00,43.85,43.89,43.84,43.87,99831.0,38.9447,38.9802,38.9358,38.9624,99831.0
2019-07-19 15:00:00,43.87,43.87,43.84,43.86,157645.0,38.9624,38.9624,38.9358,38.9535,157645.0
2019-07-19 15:10:00,43.86,43.87,43.83,43.84,188562.0,38.9535,38.9624,38.9269,38.9358,188562.0
2019-07-19 15:20:00,43.83,43.88,43.79,43.86,127160.0,38.9269,38.9713,38.8914,38.9535,127160.0
2019-07-19 15:30:00,43.87,43.92,43.85,43.91,184359.0,38.9624,39.0068,38.9447,38.9979,184359.0
2019-07-19 15:40:00,43.91,43.95,43.85,43.87,222312.0,38.9979,39.0335,38.9447,38.9624,222312.0
2019-07-19 15:50:00,43.87,43.89,43.79,43.84,816446.0,38.9624,38.9802,38.8914,38.9358,816446.0
2019-07-22 09:30:00,44.2,44.66,44.13,44.5,1177894.0,39.2555,39.664,39.1933,39.5219,1177894.0
2019-07-22 09:40:00,44.5,44.65,44.49,44.63,444224.0,39.5219,39.6552,39.5131,39.6374,444224.0
2019-07-22 09:50:00,44.63,44.78,44.61,44.78,689135.0,39.6374,39.7706,39.6196,39.7706,689135.0
2019-07-22 10:00:00,44.78,44.88,44.74,44.78,659618.0,39.7706,39.8594,39.7351,39.7706,659618.0
2019-07-22 10:10:00,44.77,44.81,44.66,44.68,509815.0,39.7617,39.7973,39.664,39.6818,509815.0
2019-07-22 10:20:00,44.68,44.7,44.58,44.66,353535.0,39.6818,39.6996,39.593,39.664,353535.0
2019-07-22 10:30:00,44.65,44.74,44.63,44.73,134511.0,39.6552,39.7351,39.6374,39.7262,134511.0
2019-07-22 10:40:00,44.73,44.73,44.6,44.67,145101.0,39.7262,39.7262,39.6108,39.6729,145101.0
2019-07-22 10:50:00,44.68,44.72,44.65,44.67,257892.0,39.6818,39.7173,39.6552,39.6729,257892.0
2019-07-22 11:00:00,44.68,44.7,44.6,44.62,229217.0,39.6818,39.6996,39.6108,39.6285,229217.0
2019-07-22 11:10:00,44.62,44.64,44.59,44.62,158925.0,39.6285,39.6463,39.6019,39.6285,158925.0
2019-07-22 11:20:00,44.62,44.62,44.56,44.6,129221.0,39.6285,39.6285,39.5752,39.6108,129221.0
2019-07-22 11:30:00,44.59,44.63,44.55,44.63,149544.0,39.6019,39.6374,39.5663,39.6374,149544.0
2019-07-22 11:40:00,44.63,44.63,44.58,44.61,129031.0,39.6374,39.6374,39.593,39.6196,129031.0
2019-07-22 11:50:00,44.61,44.61,44.53,44.54,196856.0,39.6196,39.6196,39.5486,39.5575,196856.0
2019-07-22 12:00:00,44.53,44.54,44.48,44.49,188896.0,39.5486,39.5575,39.5042,39.5131,188896.0
2019-07-22 12:10:00,44.5,44.52,44.45,44.49,278825.0,39.5219,39.5397,39.4775,39.5131,278825.0
2019-07-22 12:20:00,44.49,44.5,44.44,44.44,180359.0,39.5131,39.5219,39.4687,39.4687,180359.0
2019-07-22 12:30:00,44.44,44.48,44.42,44.46,160129.0,39.4687,39.5042,39.4509,39.4864,160129.0
2019-07-22 12:40:00,44.47,44.5,44.45,44.5,103315.0,39.4953,39.5219,39.4775,39.5219,103315.0
2019-07-22 12:50:00,44.5,44.5,44.48,44.49,85338.0,39.5219,39.5219,39.5042,39.5131,85338.0
2019-07-22 13:00:00,44.48,44.49,44.39,44.4,113113.0,39.5042,39.5131,39.4242,39.4331,113113.0
2019-07-22 13:10:00,44.39,44.42,44.39,44.4,116985.0,39.4242,39.4509,39.4242,39.4331,116985.0
2019-07-22 13:20:00,44.41,44.49,44.41,44.49,183792.0,39.442,39.5131,39.442,39.5131,183792.0
2019-07-22 13:30:00,44.49,44.5,44.46,44.48,138872.0,39.5131,39.5219,39.4864,39.5042,138872.0
2019-07-22 13:40:00,44.48,44.5,44.48,44.49,96633.0,39.5042,39.5219,39.5042,39.5131,96633.0
2019-07-22 13:50:00,44.48,44.5,44.47,44.49,78549.0,39.5042,39.5219,39.4953,39.5131,78549.0
2019-07-22 14:00:00,44.49,44.5,44.43,44.44,108637.0,39.5131,39.5219,39.4598,39.4687,108637.0
2019-07-22 14:10:00,44.44,44.48,44.43,44.47,59841.0,39.4687,39.5042,39.4598,39.4953,59841.0
2019-07-22 14:20:00,44.47,44.47,44.44,44.46,66235.0,39.4953,39.4953,39.4687,39.4864,66235.0
2019-07-22 14:30:00,44.46,44.49,44.44,44.45,91229.0,39.4864,39.5131,39.4687,39.4775,91229.0
2019-07-22 14:40:00,44.46,44.48,44.44,44.47,77077.0,39.4864,39.5042,39.4687,39.4953,77077.0
2019-07-22 14:50:00,44.47,44.5,44.47,44.5,56955.0,39.4953,39.5219,39.4953,39.5219,56955.0
2019-07-22 15:00:00,44.5,44.56,44.49,44.5,191088.0,39.5219,39.5752,39.5131,39.5219,191088.0
2019-07-22 15:10:00,44.5,44.51,44.46,44.46,93409.0,39.5219,39.5308,39.4864,39.4864,93409.0
2019-07-22 15:20:00,44.47,44.49,44.45,44.47,111194.0,39.4953,39.5131,39.4775,39.4953,111194.0
2019-07-22 15:30:00,44.46,44.51,44.43,44.51,211428.0,39.4864,39.5308,39.4598,39.5308,211428.0
2019-07-22 15:40:00,44.51,44.55,44.49,44.55,148470.0,39.5308,39.5663,39.5131,39.5663,148470.0
2019-07-22 15:50:00,44.55,44.6,44.54,44.59,579470.0,39.5663,39.6108,39.5575,39.6019,579470.0
2019-07-23 09:30:00,44.54,44.56,44.29,44.32,475092.0,39.5575,39.5752,39.3354,39.3621,475092.0
2019-07-23 09:40:00,44.31,44.43,44.23,44.42,371080.0,39.3532,39.4598,39.2821,39.4509,371080.0
2019-07-23 09:50:00,44.41,44.44,44.35,44.37,193035.0,39.442,39.4687,39.3887,39.4065,193035.0
2019-07-23 10:00:00,44.37,44.38,44.32,44.32,130036.0,39.4065,39.4154,39.3621,39.3621,130036.0
2019-07-23 10:10:00,44.32,44.38,44.31,44.38,156918.0,39.3621,39.4154,39.3532,39.4154,156918.0
2019-07-23 10:20:00,44.37,44.39,44.34,44.37,126423.0,39.4065,39.4242,39.3798,39.4065,126423.0
2019-07-23 10:30:00,44.37,44.42,44.35,44.39,151538.0,39.4065,39.4509,39.3887,39.4242,151538.0
2019-07-23 10:40:00,44.39,44.45,44.37,44.43,226915.0,39.4242,39.4775,39.4065,39.4598,226915.0
2019-07-23 10:50:00,44.43,44.47,44.41,44.45,127454.0,39.4598,39.4953,39.442,39.4775,127454.0
2019-07-23 11:00:00,44.45,44.45,44.39,44.41,81890.0,39.4775,39.4775,39.4242,39.442,81890.0
2019-07-23 11:10:00,44.41,44.5,44.41,44.48,144486.0,39.442,39.5219,39.442,39.5042,144486.0
2019-07-23 11:20:00,44.49,44.49,44.45,44.46,116445.0,39.5131,39.5131,39.4775,39.4864,116445.0
2019-07-23 11:30:00,44.46,44.46,44.4,44.43,76391.0,39.4864,39.4864,39.4331,39.4598,76391.0
2019-07-23 11:40:00,44.43,44.44,44.39,44.4,159017.0,39.4598,39.4687,39.4242,39.4331,159017.0
2019-07-23 11:50:00,44.4,44.41,44.34,44.36,76403.0,39.4331,39.442,39.3798,39.3976,76403.0
2019-07-23 12:00:00,44.36,44.4,44.36,44.38,53071.0,39.3976,39.4331,39.3976,39.4154,53071.0
2019-07-23 12:10:00,44.39,44.4,44.37,44.4,77673.0,39.4242,39.4331,39.4065,39.4331,77673.0
2019-07-23 12:20:00,44.4,44.41,44.37,44.38,95472.0,39.4331,39.442,39.4065,39.4154,95472.0
2019-07-23 12:30:00,44.39,44.43,44.38,44.43,90078.0,39.4242,39.4598,39.4154,39.4598,90078.0
2019-07-23 12:40:00,44.43,44.44,44.4,44.41,134857.0,39.4598,39.4687,39.4331,39.442,134857.0
2019-07-23 12:50:00,44.42,44.43,44.37,44.42,76437.0,39.4509,39.4598,39.4065,39.4509,76437.0
2019-07-23 13:00:00,44.42,44.42,44.39,44.42,67419.0,39.4509,39.4509,39.4242,39.4509,67419.0
2019-07-23 13:10:00,44.41,44.42,44.39,44.4,99010.0,39.442,39.4509,39.4242,39.4331,99010.0
2019-07-23 13:20:00,44.4,44.42,44.39,44.39,83294.0,39.4331,39.4509,39.4242,39.4242,83294.0
2019-07-23 13:30:00,44.4,44.4,44.38,44.38,37769.0,39.4331,39.4331,39.4154,39.4154,37769.0
2019-07-23 13:40:00,44.39,44.58,44.38,44.5,222340.0,39.4242,39.593,39.4154,39.5219,222340.0
2019-07-23 13:50:00,44.5,44.55,44.48,44.53,63913.0,39.5219,39.5663,39.5042,39.5486,63913.0
2019-07-23 14:00:00,44.53,44.54,44.46,44.48,133031.0,39.5486,39.5575,39.4864,39.5042,133031.0
2019-07-23 14:10:00,44.48,44.5,44.44,44.46,86226.0,39.5042,39.5219,39.4687,39.4864,86226.0
2019-07-23 14:20:00,44.47,44.47,44.42,44.47,51607.0,39.4953,39.4953,39.4509,39.4953,51607.0
2019-07-23 14:30:00,44.47,44.48,44.41,44.46,66751.0,39.4953,39.5042,39.442,39.4864,66751.0
2019-07-23 14:40:00,44.46,44.48,44.45,44.46,69926.0,39.4864,39.5042,39.4775,39.4864,69926.0
2019-07-23 14:50:00,44.45,44.47,44.42,44.44,95677.0,39.4775,39.4953,39.4509,39.4687,95677.0
2019-07-23 15:00:00,44.44,44.45,44.38,44.39,91254.0,39.4687,39.4775,39.4154,39.4242,91254.0
2019-07-23 15:10:00,44.39,44.4,44.37,44.39,85989.0,39.4242,39.4331,39.4065,39.4242,85989.0
2019-07-23 15:20:00,44.39,44.4,44.35,44.36,79408.0,39.4242,39.4331,39.3887,39.3976,79408.0
2019-07-23 15:30:00,44.36,44.43,44.35,44.43,128390.0,39.3976,39.4598,39.3887,39.4598,128390.0
2019-07-23 15:40:00,44.43,44.44,44.39,44.41,187199.0,39.4598,39.4687,39.4242,39.442,187199.0
2019-07-23 15:50:00,44.41,44.47,44.4,44.41,503086.0,39.442,39.4953,39.4331,39.442,503086.0
2019-07-24 09:30:00,44.5,44.54,44.26,44.3,510105.0,39.5219,39.5575,39.3088,39.3443,510105.0
2019-07-24 09:40:00,44.3,44.39,44.24,44.32,190501.0,39.3443,39.4242,39.291,39.3621,190501.0
2019-07-24 09:50:00,44.33,44.38,44.26,44.27,172022.0,39.371,39.4154,39.3088,39.3177,172022.0
2019-07-24 10:00:00,44.27,44.32,44.25,44.27,291363.0,39.3177,39.3621,39.2999,39.3177,291363.0
2019-07-24 10:10:00,44.27,44.31,44.25,44.3,187042.0,39.3177,39.3532,39.2999,39.3443,187042.0
2019-07-24 10:20:00,44.29,44.36,44.27,44.34,294360.0,39.3354,39.3976,39.3177,39.3798,294360.0
2019-07-24 10:30:00,44.34,44.49,44.32,44.47,338516.0,39.3798,39.5131,39.3621,39.4953,338516.0
2019-07-24 10:40:00,44.46,44.48,44.41,44.43,280401.0,39.4864,39.5042,39.442,39.4598,280401.0
2019-07-24 10:50:00,44.42,44.45,44.39,44.43,118907.0,39.4509,39.4775,39.4242,39.4598,118907.0
2019-07-24 11:00:00,44.42,44.43,44.36,44.41,73375.0,39.4509,39.4598,39.3976,39.442,73375.0
2019-07-24 11:10:00,44.41,44.44,44.36,44.36,115297.0,39.442,39.4687,39.3976,39.3976,115297.0
2019-07-24 11:20:00,44.37,44.41,44.31,44.4,131025.0,39.4065,39.442,39.3532,39.4331,131025.0
2019-07-24 11:30:00,44.39,44.41,44.37,44.41,71656.0,39.4242,39.442,39.4065,39.442,71656.0
2019-07-24 11:40:00,44.41,44.41,44.37,44.4,59821.0,39.442,39.442,39.4065,39.4331,59821.0
2019-07-24 11:50:00,44.4,44.41,44.39,44.4,126907.0,39.4331,39.442,39.4242,39.4331,126907.0
2019-07-24 12:00:00,44.4,44.42,44.37,44.37,62253.0,39.4331,39.4509,39.4065,39.4065,62253.0
2019-07-24 12:10:00,44.38,44.41,44.35,44.41,64620.0,39.4154,39.442,39.3887,39.442,64620.0
2019-07-24 12:20:00,44.4,44.43,44.39,44.4,41861.0,39.4331,39.4598,39.4242,39.4331,41861.0
2019-07-24 12:30:00,44.4,44.45,44.4,44.44,65912.0,39.4331,39.4775,39.4331,39.4687,65912.0
2019-07-24 12:40:00,44.44,44.48,44.43,44.46,54274.0,39.4687,39.5042,39.4598,39.4864,54274.0
2019-07-24 12:50:00,44.46,44.47,44.44,44.45,56628.0,39.4864,39.4953,39.4687,39.4775,56628.0
2019-07-24 13:00:00,44.45,44.53,44.45,44.52,256659.0,39.4775,39.5486,39.4775,39.5397,256659.0
2019-07-24 13:10:00,44.52,44.56,44.52,44.55,77223.0,39.5397,39.5752,39.5397,39.5663,77223.0
2019-07-24 13:20:00,44.55,44.59,44.54,44.58,92051.0,39.5663,39.6019,39.5575,39.593,92051.0
2019-07-24 13:30:00,44.58,44.6,44.57,44.58,106814.0,39.593,39.6108,39.5841,39.593,106814.0
2019-07-24 13:40:00,44.58,44.59,44.56,44.58,67574.0,39.593,39.6019,39.5752,39.593,67574.0
2019-07-24 13:50:00,44.59,44.6,44.56,44.6,162060.0,39.6019,39.6108,39.5752,39.6108,162060.0
2019-07-24 14:00:00,44.59,44.63,44.58,44.6,133812.0,39.6019,39.6374,39.593,39.6108,133812.0
2019-07-24 14:10:00,44.59,44.6,44.55,44.57,124292.0,39.6019,39.6108,39.5663,39.5841,124292.0
2019-07-24 14:20:00,44.57,44.58,44.54,44.56,240660.0,39.5841,39.593,39.5575,39.5752,240660.0
2019-07-24 14:30:00,44.56,44.58,44.51,44.51,142874.0,39.5752,39.593,39.5308,39.5308,142874.0
2019-07-24 14:40:00,44.5,44.51,44.46,44.48,100571.0,39.5219,39.5308,39.4864,39.5042,100571.0
2019-07-24 14:50:00,44.48,44.52,44.47,44.52,57093.0,39.5042,39.5397,39.4953,39.5397,57093.0
2019-07-24 15:00:00,44.52,44.52,44.45,44.46,83039.0,39.5397,39.5397,39.4775,39.4864,83039.0
2019-07-24 15:10:00,44.46,44.52,44.44,44.5,83188.0,39.4864,39.5397,39.4687,39.5219,83188.0
2019-07-24 15:20:00,44.5,44.53,44.49,44.52,86503.0,39.5219,39.5486,39.5131,39.5397,86503.0
2019-07-24 15:30:00,44.52,44.53,44.45,44.48,180284.0,39.5397,39.5486,39.4775,39.5042,180284.0
2019-07-24 15:40:00,44.49,44.49,44.43,44.43,214253.0,39.5131,39.5131,39.4598,39.4598,214253.0
2019-07-24 15:50:00,44.43,44.55,44.43,44.54,580107.0,39.4598,39.5663,39.4598,39.5575,580107.0
2019-07-25 09:30:00,44.21,44.24,43.84,43.87,376120.0,39.2644,39.291,38.9358,38.9624,376120.0
2019-07-25 09:40:00,43.87,43.89,43.78,43.88,250413.0,38.9624,38.9802,38.8825,38.9713,250413.0
2019-07-25 09:50:00,43.88,43.98,43.87,43.97,301221.0,38.9713,39.0601,38.9624,39.0512,301221.0
2019-07-25 10:00:00,43.97,44.03,43.93,43.99,216777.0,39.0512,39.1045,39.0157,39.069,216777.0
2019-07-25 10:10:00,44.0,44.0,43.9,43.93,143025.0,39.0779,39.0779,38.9891,39.0157,143025.0
2019-07-25 10:20:00,43.94,43.95,43.82,43.92,181970.0,39.0246,39.0335,38.918,39.0068,181970.0
2019-07-25 10:30:00,43.92,44.0,43.9,43.98,128969.0,39.0068,39.0779,38.9891,39.0601,128969.0
2019-07-25 10:40:00,43.98,43.98,43.9,43.92,80957.0,39.0601,39.0601,38.9891,39.0068,80957.0
2019-07-25 10:50:00,43.93,43.95,43.88,43.91,240193.0,39.0157,39.0335,38.9713,38.9979,240193.0
2019-07-25 11:00:00,43.91,43.94,43.88,43.89,90793.0,38.9979,39.0246,38.9713,38.9802,90793.0
2019-07-25 11:10:00,43.9,43.92,43.84,43.84,55806.0,38.9891,39.0068,38.9358,38.9358,55806.0
2019-07-25 11:20:00,43.84,43.88,43.82,43.85,78299.0,38.9358,38.9713,38.918,38.9447,78299.0
2019-07-25 11:30:00,43.85,43.86,43.8,43.83,107520.0,38.9447,38.9535,38.9002,38.9269,107520.0
2019-07-25 11:40:00,43.83,43.85,43.82,43.84,78766.0,38.9269,38.9447,38.918,38.9358,78766.0
2019-07-25 11:50:00,43.83,43.9,43.82,43.86,74254.0,38.9269,38.9891,38.918,38.9535,74254.0
2019-07-25 12:00:00,43.86,43.86,43.79,43.79,68197.0,38.9535,38.9535,38.8914,38.8914,68197.0
2019-07-25 12:10:00,43.79,43.82,43.77,43.8,43830.0,38.8914,38.918,38.8736,38.9002,43830.0
2019-07-25 12:20:00,43.8,43.81,43.77,43.77,70655.0,38.9002,38.9091,38.8736,38.8736,70655.0
2019-07-25 12:30:00,43.77,43.77,43.68,43.69,91244.0,38.8736,38.8736,38.7937,38.8026,91244.0
2019-07-25 12:40:00,43.69,43.7,43.65,43.7,63415.0,38.8026,38.8114,38.767,38.8114,63415.0
2019-07-25 12:50:00,43.7,43.72,43.69,43.71,54401.0,38.8114,38.8292,38.8026,38.8203,54401.0
2019-07-25 13:00:00,43.7,43.74,43.68,43.72,81071.0,38.8114,38.847,38.7937,38.8292,81071.0
2019-07-25 13:10:00,43.73,43.73,43.67,43.71,53506.0,38.8381,38.8381,38.7848,38.8203,53506.0
2019-07-25 13:20:00,43.71,43.73,43.68,43.72,123523.0,38.8203,38.8381,38.7937,38.8292,123523.0
2019-07-25 13:30:00,43.73,43.77,43.73,43.73,59147.0,38.8381,38.8736,38.8381,38.8381,59147.0
2019-07-25 13:40:00,43.73,43.79,43.73,43.78,62117.0,38.8381,38.8914,38.8381,38.8825,62117.0
2019-07-25 13:50:00,43.78,43.78,43.73,43.73,62497.0,38.8825,38.8825,38.8381,38.8381,62497.0
2019-07-25 14:00:00,43.73,43.81,43.73,43.8,69582.0,38.8381,38.9091,38.8381,38.9002,69582.0
2019-07-25 14:10:00,43.8,43.82,43.76,43.77,73357.0,38.9002,38.918,38.8647,38.8736,73357.0
2019-07-25 14:20:00,43.77,43.79,43.72,43.73,81216.0,38.8736,38.8914,38.8292,38.8381,81216.0
2019-07-25 14:30:00,43.73,43.73,43.68,43.69,74685.0,38.8381,38.8381,38.7937,38.8026,74685.0
2019-07-25 14:40:00,43.68,43.69,43.64,43.66,110503.0,38.7937,38.8026,38.7581,38.7759,110503.0
2019-07-25 14:50:00,43.66,43.68,43.64,43.66,103573.0,38.7759,38.7937,38.7581,38.7759,103573.0
2019-07-25 15:00:00,43.65,43.7,43.64,43.66,133385.0,38.767,38.8114,38.7581,38.7759,133385.0
2019-07-25 15:10:00,43.66,43.7,43.64,43.7,107023.0,38.7759,38.8114,38.7581,38.8114,107023.0
2019-07-25 15:20:00,43.7,43.73,43.69,43.7,134791.0,38.8114,38.8381,38.8026,38.8114,134791.0
2019-07-25 15:30:00,43.71,43.75,43.65,43.65,204130.0,38.8203,38.8558,38.767,38.767,204130.0
2019-07-25 15:40:00,43.65,43.7,43.64,43.7,274858.0,38.767,38.8114,38.7581,38.8114,274858.0
2019-07-25 15:50:00,43.7,43.72,43.62,43.62,730919.0,38.8114,38.8292,38.7404,38.7404,730919.0
2019-07-26 09:30:00,43.73,43.89,43.55,43.67,263932.0,38.8381,38.9802,38.6782,38.7848,263932.0
2019-07-26 09:40:00,43.67,43.71,43.6,43.61,217142.0,38.7848,38.8203,38.7226,38.7315,217142.0
2019-07-26 09:50:00,43.61,43.69,43.6,43.67,122017.0,38.7315,38.8026,38.7226,38.7848,122017.0
2019-07-26 10:00:00,43.66,43.76,43.63,43.71,188185.0,38.7759,38.8647,38.7493,38.8203,188185.0
2019-07-26 10:10:00,43.7,43.74,43.66,43.66,117217.0,38.8114,38.847,38.7759,38.7759,117217.0
2019-07-26 10:20:00,43.66,43.69,43.62,43.68,77657.0,38.7759,38.8026,38.7404,38.7937,77657.0
2019-07-26 10:30:00,43.68,43.68,43.6,43.61,89466.0,38.7937,38.7937,38.7226,38.7315,89466.0
2019-07-26 10:40:00,43.61,43.62,43.58,43.61,63969.0,38.7315,38.7404,38.7049,38.7315,63969.0
2019-07-26 10:50:00,43.61,43.65,43.58,43.59,74124.0,38.7315,38.767,38.7049,38.7137,74124.0
2019-07-26 11:00:00,43.58,43.63,43.57,43.58,46030.0,38.7049,38.7493,38.696,38.7049,46030.0
2019-07-26 11:10:00,43.58,43.58,43.49,43.51,103034.0,38.7049,38.7049,38.6249,38.6427,103034.0
2019-07-26 11:20:00,43.51,43.64,43.5,43.64,167326.0,38.6427,38.7581,38.6338,38.7581,167326.0
2019-07-26 11:30:00,43.64,43.65,43.61,43.63,49255.0,38.7581,38.767,38.7315,38.7493,49255.0
2019-07-26 11:40:00,43.63,43.63,43.56,43.58,70820.0,38.7493,38.7493,38.6871,38.7049,70820.0
2019-07-26 11:50:00,43.57,43.61,43.55,43.6,48881.0,38.696,38.7315,38.6782,38.7226,48881.0
2019-07-26 12:00:00,43.6,43.61,43.55,43.57,44253.0,38.7226,38.7315,38.6782,38.696,44253.0
2019-07-26 12:10:00,43.57,43.58,43.53,43.54,52852.0,38.696,38.7049,38.6604,38.6693,52852.0
2019-07-26 12:20:00,43.54,43.58,43.53,43.57,61333.0,38.6693,38.7049,38.6604,38.696,61333.0
2019-07-26 12:30:00,43.56,43.57,43.54,43.55,20865.0,38.6871,38.696,38.6693,38.6782,20865.0
2019-07-26 12:40:00,43.55,43.55,43.51,43.52,54162.0,38.6782,38.6782,38.6427,38.6516,54162.0
2019-07-26 12:50:00,43.52,43.53,43.5,43.52,61174.0,38.6516,38.6604,38.6338,38.6516,61174.0
2019-07-26 13:00:00,43.53,43.53,43.47,43.48,64749.0,38.6604,38.6604,38.6072,38.616,64749.0
2019-07-26 13:10:00,43.49,43.52,43.49,43.5,51555.0,38.6249,38.6516,38.6249,38.6338,51555.0
2019-07-26 13:20:00,43.5,43.5,43.47,43.47,33732.0,38.6338,38.6338,38.6072,38.6072,33732.0
2019-07-26 13:30:00,43.48,43.48,43.44,43.47,67564.0,38.616,38.616,38.5805,38.6072,67564.0
2019-07-26 13:40:00,43.47,43.47,43.43,43.43,45022.0,38.6072,38.6072,38.5716,38.5716,45022.0
2019-07-26 13:50:00,43.43,43.45,43.41,43.45,61280.0,38.5716,38.5894,38.5539,38.5894,61280.0
2019-07-26 14:00:00,43.45,43.45,43.41,43.43,61570.0,38.5894,38.5894,38.5539,38.5716,61570.0
2019-07-26 14:10:00,43.43,43.45,43.42,43.43,75441.0,38.5716,38.5894,38.5628,38.5716,75441.0
2019-07-26 14:20:00,43.43,43.43,43.38,43.38,46647.0,38.5716,38.5716,38.5272,38.5272,46647.0
2019-07-26 14:30:00,43.39,43.41,43.38,43.41,55539.0,38.5361,38.5539,38.5272,38.5539,55539.0
2019-07-26 14:40:00,43.41,43.44,43.4,43.44,50148.0,38.5539,38.5805,38.545,38.5805,50148.0
2019-07-26 14:50:00,43.43,43.47,43.42,43.47,71642.0,38.5716,38.6072,38.5628,38.6072,71642.0
2019-07-26 15:00:00,43.46,43.48,43.45,43.46,59332.0,38.5983,38.616,38.5894,38.5983,59332.0
2019-07-26 15:10:00,43.46,43.5,43.45,43.48,55298.0,38.5983,38.6338,38.5894,38.616,55298.0
2019-07-26 15:20:00,43.47,43.48,43.43,43.45,63968.0,38.6072,38.616,38.5716,38.5894,63968.0
2019-07-26 15:30:00,43.45,43.48,43.44,43.48,123868.0,38.5894,38.616,38.5805,38.616,123868.0
2019-07-26 15:40:00,43.47,43.48,43.42,43.44,185171.0,38.6072,38.616,38.5628,38.5805,185171.0
2019-07-26 15:50:00,43.44,43.47,43.38,43.46,566080.0,38.5805,38.6072,38.5272,38.5983,566080.0
2019-07-29 09:30:00,43.52,43.81,43.43,43.73,352963.0,38.6516,38.9091,38.5716,38.8381,352963.0
2019-07-29 09:40:00,43.73,43.73,43.53,43.59,101151.0,38.8381,38.8381,38.6604,38.7137,101151.0
2019-07-29 09:50:00,43.59,43.63,43.51,43.53,74167.0,38.7137,38.7493,38.6427,38.6604,74167.0
2019-07-29 10:00:00,43.53,43.54,43.47,43.47,54340.0,38.6604,38.6693,38.6072,38.6072,54340.0
2019-07-29 10:10:00,43.48,43.52,43.41,43.42,121900.0,38.616,38.6516,38.5539,38.5628,121900.0
2019-07-29 10:20:00,43.41,43.5,43.4,43.49,82627.0,38.5539,38.6338,38.545,38.6249,82627.0
2019-07-29 10:30:00,43.5,43.58,43.47,43.53,116416.0,38.6338,38.7049,38.6072,38.6604,116416.0
2019-07-29 10:40:00,43.53,43.61,43.52,43.59,88280.0,38.6604,38.7315,38.6516,38.7137,88280.0
2019-07-29 10:50:00,43.6,43.61,43.56,43.58,43181.0,38.7226,38.7315,38.6871,38.7049,43181.0
2019-07-29 11:00:00,43.58,43.61,43.56,43.59,63703.0,38.7049,38.7315,38.6871,38.7137,63703.0
2019-07-29 11:10:00,43.59,43.61,43.56,43.59,53038.0,38.7137,38.7315,38.6871,38.7137,53038.0
2019-07-29 11:20:00,43.59,43.63,43.58,43.62,46423.0,38.7137,38.7493,38.7049,38.7404,46423.0
2019-07-29 11:30:00,43.61,43.63,43.58,43.62,34764.0,38.7315,38.7493,38.7049,38.7404,34764.0
2019-07-29 11:40:00,43.62,43.67,43.62,43.66,25039.0,38.7404,38.7848,38.7404,38.7759,25039.0
2019-07-29 11:50:00,43.67,43.69,43.66,43.68,37191.0,38.7848,38.8026,38.7759,38.7937,37191.0
2019-07-29 12:00:00,43.68,43.68,43.64,43.65,27433.0,38.7937,38.7937,38.7581,38.767,27433.0
2019-07-29 12:10:00,43.66,43.66,43.62,43.65,24614.0,38.7759,38.7759,38.7404,38.767,24614.0
2019-07-29 12:20:00,43.65,43.68,43.63,43.65,31572.0,38.767,38.7937,38.7493,38.767,31572.0
2019-07-29 12:30:00,43.65,43.66,43.61,43.63,38217.0,38.767,38.7759,38.7315,38.7493,38217.0
2019-07-29 12:40:00,43.63,43.68,43.63,43.67,26393.0,38.7493,38.7937,38.7493,38.7848,26393.0
2019-07-29 12:50:00,43.67,43.74,43.66,43.74,71233.0,38.7848,38.847,38.7759,38.847,71233.0
2019-07-29 13:00:00,43.74,43.77,43.74,43.77,70355.0,38.847,38.8736,38.847,38.8736,70355.0
2019-07-29 13:10:00,43.77,43.78,43.75,43.77,46453.0,38.8736,38.8825,38.8558,38.8736,46453.0
2019-07-29 13:20:00,43.77,43.79,43.76,43.79,27876.0,38.8736,38.8914,38.8647,38.8914,27876.0
2019-07-29 13:30:00,43.79,43.81,43.74,43.76,87000.0,38.8914,38.9091,38.847,38.8647,87000.0
2019-07-29 13:40:00,43.77,43.82,43.77,43.82,89066.0,38.8736,38.918,38.8736,38.918,89066.0
2019-07-29 13:50:00,43.82,43.83,43.8,43.82,96986.0,38.918,38.9269,38.9002,38.918,96986.0
2019-07-29 14:00:00,43.82,43.83,43.79,43.8,91700.0,38.918,38.9269,38.8914,38.9002,91700.0
2019-07-29 14:10:00,43.8,43.82,43.79,43.82,37969.0,38.9002,38.918,38.8914,38.918,37969.0
2019-07-29 14:20:00,43.82,43.85,43.81,43.83,109144.0,38.918,38.9447,38.9091,38.9269,109144.0
2019-07-29 14:30:00,43.83,43.85,43.82,43.84,58609.0,38.9269,38.9447,38.918,38.9358,58609.0
2019-07-29 14:40:00,43.84,43.86,43.83,43.85,65915.0,38.9358,38.9535,38.9269,38.9447,65915.0
2019-07-29 14:50:00,43.85,43.9,43.85,43.9,47780.0,38.9447,38.9891,38.9447,38.9891,47780.0
2019-07-29 15:00:00,43.9,43.92,43.88,43.92,81093.0,38.9891,39.0068,38.9713,39.0068,81093.0
2019-07-29 15:10:00,43.92,43.92,43.87,43.89,93810.0,39.0068,39.0068,38.9624,38.9802,93810.0
2019-07-29 15:20:00,43.89,43.9,43.87,43.88,76289.0,38.9802,38.9891,38.9624,38.9713,76289.0
2019-07-29 15:30:00,43.89,43.91,43.88,43.9,114799.0,38.9802,38.9979,38.9713,38.9891,114799.0
2019-07-29 15:40:00,43.91,43.94,43.9,43.93,149588.0,38.9979,39.0246,38.9891,39.0157,149588.0
2019-07-29 15:50:00,43.94,43.95,43.9,43.94,539030.0,39.0246,39.0335,38.9891,39.0246,539030.0
2019-07-30 09:30:00,43.4,43.4,42.93,42.94,665482.0,38.545,38.545,38.1276,38.1365,665482.0
2019-07-30 09:40:00,42.94,42.97,42.76,42.8,311810.0,38.1365,38.1631,37.9766,38.0121,311810.0
2019-07-30 09:50:00,42.79,43.03,42.78,42.95,249968.0,38.0032,38.2164,37.9943,38.1453,249968.0
2019-07-30 10:00:00,42.95,43.07,42.94,42.98,185035.0,38.1453,38.2519,38.1365,38.172,185035.0
2019-07-30 10:10:00,42.99,43.05,42.92,43.04,96628.0,38.1809,38.2341,38.1187,38.2253,96628.0
2019-07-30 10:20:00,43.03,43.04,42.94,42.97,73557.0,38.2164,38.2253,38.1365,38.1631,73557.0
2019-07-30 10:30:00,42.97,43.04,42.96,43.03,106847.0,38.1631,38.2253,38.1542,38.2164,106847.0
2019-07-30 10:40:00,43.03,43.03,42.96,42.98,59937.0,38.2164,38.2164,38.1542,38.172,59937.0
2019-07-30 10:50:00,42.97,43.01,42.96,42.98,57696.0,38.1631,38.1986,38.1542,38.172,57696.0
2019-07-30 11:00:00,42.98,43.04,42.97,43.03,54475.0,38.172,38.2253,38.1631,38.2164,54475.0
2019-07-30 11:10:00,43.04,43.07,43.02,43.04,79169.0,38.2253,38.2519,38.2075,38.2253,79169.0
2019-07-30 11:20:00,43.03,43.06,42.97,42.98,41745.0,38.2164,38.243,38.1631,38.172,41745.0
2019-07-30 11:30:00,42.98,43.01,42.97,42.99,58511.0,38.172,38.1986,38.1631,38.1809,58511.0
2019-07-30 11:40:00,42.99,43.01,42.96,42.96,109621.0,38.1809,38.1986,38.1542,38.1542,109621.0
2019-07-30 11:50:00,42.96,42.96,42.91,42.93,81191.0,38.1542,38.1542,38.1098,38.1276,81191.0
2019-07-30 12:00:00,42.92,42.96,42.9,42.96,71506.0,38.1187,38.1542,38.1009,38.1542,71506.0
2019-07-30 12:10:00,42.95,43.02,42.95,43.01,110673.0,38.1453,38.2075,38.1453,38.1986,110673.0
2019-07-30 12:20:00,43.01,43.04,42.99,43.02,68971.0,38.1986,38.2253,38.1809,38.2075,68971.0
2019-07-30 12:30:00,43.02,43.07,43.0,43.06,102543.0,38.2075,38.2519,38.1897,38.243,102543.0
2019-07-30 12:40:00,43.07,43.09,43.05,43.08,74776.0,38.2519,38.2697,38.2341,38.2608,74776.0
2019-07-30 12:50:00,43.07,43.08,43.02,43.05,122786.0,38.2519,38.2608,38.2075,38.2341,122786.0
2019-07-30 13:00:00,43.05,43.1,43.05,43.1,100628.0,38.2341,38.2786,38.2341,38.2786,100628.0
2019-07-30 13:10:00,43.09,43.13,43.09,43.11,65743.0,38.2697,38.3052,38.2697,38.2874,65743.0
2019-07-30 13:20:00,43.11,43.14,43.1,43.13,54362.0,38.2874,38.3141,38.2786,38.3052,54362.0
2019-07-30 13:30:00,43.14,43.18,43.13,43.17,58821.0,38.3141,38.3496,38.3052,38.3407,58821.0
2019-07-30 13:40:00,43.17,43.18,43.16,43.16,24931.0,38.3407,38.3496,38.3318,38.3318,24931.0
2019-07-30 13:50:00,43.16,43.18,43.14,43.16,53501.0,38.3318,38.3496,38.3141,38.3318,53501.0
2019-07-30 14:00:00,43.16,43.28,43.16,43.26,74931.0,38.3318,38.4384,38.3318,38.4207,74931.0
2019-07-30 14:10:00,43.27,43.27,43.22,43.22,34540.0,38.4295,38.4295,38.3851,38.3851,34540.0
2019-07-30 14:20:00,43.23,43.23,43.16,43.16,36048.0,38.394,38.394,38.3318,38.3318,36048.0
2019-07-30 14:30:00,43.16,43.17,43.14,43.16,63232.0,38.3318,38.3407,38.3141,38.3318,63232.0
2019-07-30 14:40:00,43.16,43.19,43.13,43.19,55631.0,38.3318,38.3585,38.3052,38.3585,55631.0
2019-07-30 14:50:00,43.19,43.2,43.17,43.18,43622.0,38.3585,38.3674,38.3407,38.3496,43622.0
2019-07-30 15:00:00,43.18,43.22,43.17,43.22,100558.0,38.3496,38.3851,38.3407,38.3851,100558.0
2019-07-30 15:10:00,43.22,43.25,43.2,43.21,90740.0,38.3851,38.4118,38.3674,38.3762,90740.0
2019-07-30 15:20:00,43.21,43.22,43.16,43.19,88578.0,38.3762,38.3851,38.3318,38.3585,88578.0
2019-07-30 15:30:00,43.19,43.2,43.17,43.17,70198.0,38.3585,38.3674,38.3407,38.3407,70198.0
2019-07-30 15:40:00,43.18,43.2,43.17,43.19,81060.0,38.3496,38.3674,38.3407,38.3585,81060.0
2019-07-30 15:50:00,43.19,43.2,43.07,43.11,439161.0,38.3585,38.3674,38.2519,38.2874,439161.0
2019-07-31 09:30:00,43.03,43.12,42.97,43.03,364552.0,38.2164,38.2963,38.1631,38.2164,364552.0
2019-07-31 09:40:00,43.03,43.17,43.02,43.14,148695.0,38.2164,38.3407,38.2075,38.3141,148695.0
2019-07-31 09:50:00,43.14,43.17,43.06,43.08,135855.0,38.3141,38.3407,38.243,38.2608,135855.0
2019-07-31 10:00:00,43.09,43.09,42.99,43.01,80596.0,38.2697,38.2697,38.1809,38.1986,80596.0
2019-07-31 10:10:00,43.02,43.04,42.96,42.99,72303.0,38.2075,38.2253,38.1542,38.1809,72303.0
2019-07-31 10:20:00,42.99,43.02,42.95,42.97,106124.0,38.1809,38.2075,38.1453,38.1631,106124.0
2019-07-31 10:30:00,42.97,42.98,42.91,42.98,56525.0,38.1631,38.172,38.1098,38.172,56525.0
2019-07-31 10:40:00,42.98,42.99,42.91,42.93,95883.0,38.172,38.1809,38.1098,38.1276,95883.0
2019-07-31 10:50:00,42.93,42.99,42.9,42.98,57585.0,38.1276,38.1809,38.1009,38.172,57585.0
2019-07-31 11:00:00,42.99,43.03,42.97,43.02,57580.0,38.1809,38.2164,38.1631,38.2075,57580.0
2019-07-31 11:10:00,43.02,43.06,42.99,43.04,79916.0,38.2075,38.243,38.1809,38.2253,79916.0
2019-07-31 11:20:00,43.04,43.04,43.0,43.02,27743.0,38.2253,38.2253,38.1897,38.2075,27743.0
2019-07-31 11:30:00,43.02,43.03,42.98,43.0,41974.0,38.2075,38.2164,38.172,38.1897,41974.0
2019-07-31 11:40:00,42.99,43.04,42.99,43.04,37657.0,38.1809,38.2253,38.1809,38.2253,37657.0
2019-07-31 11:50:00,43.04,43.06,43.01,43.03,55880.0,38.2253,38.243,38.1986,38.2164,55880.0
2019-07-31 12:00:00,43.03,43.04,43.0,43.0,33148.0,38.2164,38.2253,38.1897,38.1897,33148.0
2019-07-31 12:10:00,43.01,43.05,43.0,43.05,35456.0,38.1986,38.2341,38.1897,38.2341,35456.0
2019-07-31 12:20:00,43.04,43.06,43.01,43.01,46731.0,38.2253,38.243,38.1986,38.1986,46731.0
2019-07-31 12:30:00,43.01,43.02,42.96,42.98,38425.0,38.1986,38.2075,38.1542,38.172,38425.0
2019-07-31 12:40:00,42.98,43.0,42.96,42.97,59760.0,38.172,38.1897,38.1542,38.1631,59760.0
2019-07-31 12:50:00,42.96,42.99,42.96,42.98,29626.0,38.1542,38.1809,38.1542,38.172,29626.0
2019-07-31 13:00:00,42.98,43.0,42.97,42.99,29183.0,38.172,38.1897,38.1631,38.1809,29183.0
2019-07-31 13:10:00,43.0,43.0,42.96,42.97,42933.0,38.1897,38.1897,38.1542,38.1631,42933.0
2019-07-31 13:20:00,42.97,42.99,42.96,42.99,55127.0,38.1631,38.1809,38.1542,38.1809,55127.0
2019-07-31 13:30:00,42.99,43.02,42.99,43.01,41245.0,38.1809,38.2075,38.1809,38.1986,41245.0
2019-07-31 13:40:00,43.02,43.06,43.01,43.05,71269.0,38.2075,38.243,38.1986,38.2341,71269.0
2019-07-31 13:50:00,43.04,43.08,43.0,43.07,74502.0,38.2253,38.2608,38.1897,38.2519,74502.0
2019-07-31 14:00:00,43.06,43.06,42.87,42.96,103690.0,38.243,38.243,38.0743,38.1542,103690.0
2019-07-31 14:10:00,42.95,42.98,42.87,42.89,76601.0,38.1453,38.172,38.0743,38.092,76601.0
2019-07-31 14:20:00,42.88,42.91,42.84,42.86,83491.0,38.0832,38.1098,38.0476,38.0654,83491.0
2019-07-31 14:30:00,42.87,42.91,42.69,42.71,103465.0,38.0743,38.1098,37.9144,37.9322,103465.0
2019-07-31 14:40:00,42.69,42.72,42.42,42.43,200333.0,37.9144,37.9411,37.6746,37.6835,200333.0
2019-07-31 14:50:00,42.43,42.44,42.05,42.42,238033.0,37.6835,37.6924,37.346,37.6746,238033.0
2019-07-31 15:00:00,42.41,42.63,42.32,42.53,195676.0,37.6657,37.8611,37.5858,37.7723,195676.0
2019-07-31 15:10:00,42.52,42.59,42.43,42.57,187737.0,37.7634,37.8256,37.6835,37.8078,187737.0
2019-07-31 15:20:00,42.56,42.71,42.56,42.69,365453.0,37.799,37.9322,37.799,37.9144,365453.0
2019-07-31 15:30:00,42.68,42.68,42.6,42.67,273212.0,37.9055,37.9055,37.8345,37.8967,273212.0
2019-07-31 15:40:00,42.67,42.69,42.61,42.65,440872.0,37.8967,37.9144,37.8434,37.8789,440872.0
2019-07-31 15:50:00,42.64,42.7,42.56,42.63,2099771.0,37.87,37.9233,37.799,37.8611,2099771.0
2019-08-01 09:30:00,42.75,42.94,42.72,42.93,285936.0,37.9677,38.1365,37.9411,38.1276,285936.0
2019-08-01 09:40:00,42.93,43.07,42.92,43.03,104442.0,38.1276,38.2519,38.1187,38.2164,104442.0
2019-08-01 09:50:00,43.03,43.07,42.98,43.01,175034.0,38.2164,38.2519,38.172,38.1986,175034.0
2019-08-01 10:00:00,43.01,43.06,42.96,43.03,123865.0,38.1986,38.243,38.1542,38.2164,123865.0
2019-08-01 10:10:00,43.03,43.07,42.99,43.07,109731.0,38.2164,38.2519,38.1809,38.2519,109731.0
2019-08-01 10:20:00,43.07,43.13,43.06,43.12,73452.0,38.2519,38.3052,38.243,38.2963,73452.0
2019-08-01 10:30:00,43.12,43.13,43.08,43.11,88622.0,38.2963,38.3052,38.2608,38.2874,88622.0
2019-08-01 10:40:00,43.11,43.16,43.09,43.16,67990.0,38.2874,38.3318,38.2697,38.3318,67990.0
2019-08-01 10:50:00,43.15,43.2,43.14,43.18,77125.0,38.323,38.3674,38.3141,38.3496,77125.0
2019-08-01 11:00:00,43.19,43.25,43.17,43.17,76622.0,38.3585,38.4118,38.3407,38.3407,76622.0
2019-08-01 11:10:00,43.18,43.19,43.1,43.11,101533.0,38.3496,38.3585,38.2786,38.2874,101533.0
2019-08-01 11:20:00,43.12,43.23,43.09,43.23,84685.0,38.2963,38.394,38.2697,38.394,84685.0
2019-08-01 11:30:00,43.23,43.25,43.2,43.23,89597.0,38.394,38.4118,38.3674,38.394,89597.0
2019-08-01 11:40:00,43.24,43.31,43.23,43.31,101716.0,38.4029,38.4651,38.394,38.4651,101716.0
2019-08-01 11:50:00,43.3,43.34,43.26,43.27,305630.0,38.4562,38.4917,38.4207,38.4295,305630.0
2019-08-01 12:00:00,43.26,43.33,43.25,43.33,84011.0,38.4207,38.4828,38.4118,38.4828,84011.0
2019-08-01 12:10:00,43.33,43.34,43.3,43.31,98830.0,38.4828,38.4917,38.4562,38.4651,98830.0
2019-08-01 12:20:00,43.31,43.36,43.3,43.36,46597.0,38.4651,38.5095,38.4562,38.5095,46597.0
2019-08-01 12:30:00,43.36,43.37,43.35,43.36,44238.0,38.5095,38.5183,38.5006,38.5095,44238.0
2019-08-01 12:40:00,43.36,43.39,43.35,43.37,41760.0,38.5095,38.5361,38.5006,38.5183,41760.0
2019-08-01 12:50:00,43.37,43.39,43.35,43.36,48969.0,38.5183,38.5361,38.5006,38.5095,48969.0
2019-08-01 13:00:00,43.36,43.39,43.35,43.38,47378.0,38.5095,38.5361,38.5006,38.5272,47378.0
2019-08-01 13:10:00,43.37,43.38,43.3,43.3,49443.0,38.5183,38.5272,38.4562,38.4562,49443.0
2019-08-01 13:20:00,43.3,43.3,42.92,42.93,665979.0,38.4562,38.4562,38.1187,38.1276,665979.0
2019-08-01 13:30:00,42.93,43.01,42.39,42.39,378600.0,38.1276,38.1986,37.648,37.648,378600.0
2019-08-01 13:40:00,42.39,42.48,42.3,42.48,390636.0,37.648,37.7279,37.568,37.7279,390636.0
2019-08-01 13:50:00,42.46,42.5,42.13,42.32,506950.0,37.7101,37.7457,37.4171,37.5858,506950.0
2019-08-01 14:00:00,42.31,42.32,41.96,41.98,523691.0,37.5769,37.5858,37.2661,37.2838,523691.0
2019-08-01 14:10:00,41.97,41.97,41.7,41.76,476340.0,37.275,37.275,37.0352,37.0885,476340.0
2019-08-01 14:20:00,41.77,41.77,41.6,41.75,301962.0,37.0973,37.0973,36.9464,37.0796,301962.0
2019-08-01 14:30:00,41.74,41.77,41.65,41.65,232869.0,37.0707,37.0973,36.9908,36.9908,232869.0
2019-08-01 14:40:00,41.65,41.82,41.63,41.82,210347.0,36.9908,37.1417,36.973,37.1417,210347.0
2019-08-01 14:50:00,41.82,41.9,41.76,41.81,158694.0,37.1417,37.2128,37.0885,37.1329,158694.0
2019-08-01 15:00:00,41.81,41.86,41.77,41.82,113571.0,37.1329,37.1773,37.0973,37.1417,113571.0
2019-08-01 15:10:00,41.81,41.9,41.77,41.86,208297.0,37.1329,37.2128,37.0973,37.1773,208297.0
2019-08-01 15:20:00,41.86,41.96,41.84,41.9,139753.0,37.1773,37.2661,37.1595,37.2128,139753.0
2019-08-01 15:30:00,41.89,41.97,41.84,41.96,179404.0,37.2039,37.275,37.1595,37.2661,179404.0
2019-08-01 15:40:00,41.97,42.01,41.92,41.93,284869.0,37.275,37.3105,37.2306,37.2394,284869.0
2019-08-01 15:50:00,41.92,41.92,41.81,41.87,761235.0,37.2306,37.2306,37.1329,37.1861,761235.0
2019-08-02 09:30:00,41.15,41.56,41.0,41.55,1011907.0,36.5467,36.9108,36.4135,36.9019,1011907.0
2019-08-02 09:40:00,41.55,41.59,41.44,41.48,325024.0,36.9019,36.9375,36.8043,36.8398,325024.0
2019-08-02 09:50:00,41.49,41.65,41.48,41.51,309909.0,36.8487,36.9908,36.8398,36.8664,309909.0
2019-08-02 10:00:00,41.51,41.59,41.38,41.41,307849.0,36.8664,36.9375,36.751,36.7776,307849.0
2019-08-02 10:10:00,41.41,41.51,41.33,41.43,164800.0,36.7776,36.8664,36.7066,36.7954,164800.0
2019-08-02 10:20:00,41.44,41.51,41.43,41.48,143927.0,36.8043,36.8664,36.7954,36.8398,143927.0
2019-08-02 10:30:00,41.48,41.49,41.33,41.43,775140.0,36.8398,36.8487,36.7066,36.7954,775140.0
2019-08-02 10:40:00,41.43,41.47,41.36,41.43,164610.0,36.7954,36.8309,36.7332,36.7954,164610.0
2019-08-02 10:50:00,41.43,41.47,41.36,41.41,222837.0,36.7954,36.8309,36.7332,36.7776,222837.0
2019-08-02 11:00:00,41.41,41.44,41.33,41.39,225106.0,36.7776,36.8043,36.7066,36.7598,225106.0
2019-08-02 11:10:00,41.39,41.61,41.37,41.61,304339.0,36.7598,36.9552,36.7421,36.9552,304339.0
2019-08-02 11:20:00,41.6,41.6,41.46,41.47,113148.0,36.9464,36.9464,36.822,36.8309,113148.0
2019-08-02 11:30:00,41.48,41.53,41.41,41.43,79307.0,36.8398,36.8842,36.7776,36.7954,79307.0
2019-08-02 11:40:00,41.43,41.47,41.38,41.47,248015.0,36.7954,36.8309,36.751,36.8309,248015.0
2019-08-02 11:50:00,41.46,41.61,41.45,41.58,202282.0,36.822,36.9552,36.8131,36.9286,202282.0
2019-08-02 12:00:00,41.59,41.6,41.51,41.57,96484.0,36.9375,36.9464,36.8664,36.9197,96484.0
2019-08-02 12:10:00,41.57,41.65,41.55,41.64,73279.0,36.9197,36.9908,36.9019,36.9819,73279.0
2019-08-02 12:20:00,41.65,41.68,41.62,41.66,133914.0,36.9908,37.0174,36.9641,36.9996,133914.0
2019-08-02 12:30:00,41.66,41.67,41.62,41.65,69061.0,36.9996,37.0085,36.9641,36.9908,69061.0
2019-08-02 12:40:00,41.65,41.67,41.59,41.59,113861.0,36.9908,37.0085,36.9375,36.9375,113861.0
2019-08-02 12:50:00,41.59,41.61,41.54,41.55,55656.0,36.9375,36.9552,36.8931,36.9019,55656.0
2019-08-02 13:00:00,41.54,41.55,41.45,41.49,119260.0,36.8931,36.9019,36.8131,36.8487,119260.0
2019-08-02 13:10:00,41.49,41.53,41.47,41.52,52317.0,36.8487,36.8842,36.8309,36.8753,52317.0
2019-08-02 13:20:00,41.51,41.54,41.45,41.5,44682.0,36.8664,36.8931,36.8131,36.8575,44682.0
2019-08-02 13:30:00,41.5,41.51,41.42,41.44,73260.0,36.8575,36.8664,36.7865,36.8043,73260.0
2019-08-02 13:40:00,41.45,41.52,41.44,41.47,296918.0,36.8131,36.8753,36.8043,36.8309,296918.0
2019-08-02 13:50:00,41.47,41.47,41.43,41.44,89625.0,36.8309,36.8309,36.7954,36.8043,89625.0
2019-08-02 14:00:00,41.45,41.49,41.4,41.46,135259.0,36.8131,36.8487,36.7687,36.822,135259.0
2019-08-02 14:10:00,41.46,41.5,41.45,41.47,66251.0,36.822,36.8575,36.8131,36.8309,66251.0
2019-08-02 14:20:00,41.47,41.54,41.47,41.49,69423.0,36.8309,36.8931,36.8309,36.8487,69423.0
2019-08-02 14:30:00,41.49,41.55,41.47,41.54,59261.0,36.8487,36.9019,36.8309,36.8931,59261.0
2019-08-02 14:40:00,41.54,41.56,41.47,41.49,46148.0,36.8931,36.9108,36.8309,36.8487,46148.0
2019-08-02 14:50:00,41.49,41.53,41.47,41.53,52044.0,36.8487,36.8842,36.8309,36.8842,52044.0
2019-08-02 15:00:00,41.54,41.57,41.52,41.55,125661.0,36.8931,36.9197,36.8753,36.9019,125661.0
2019-08-02 15:10:00,41.54,41.57,41.51,41.57,110265.0,36.8931,36.9197,36.8664,36.9197,110265.0
2019-08-02 15:20:00,41.57,41.67,41.56,41.66,113426.0,36.9197,37.0085,36.9108,36.9996,113426.0
2019-08-02 15:30:00,41.66,41.77,41.59,41.73,271389.0,36.9996,37.0973,36.9375,37.0618,271389.0
2019-08-02 15:40:00,41.74,41.78,41.59,41.62,558463.0,37.0707,37.1062,36.9375,36.9641,558463.0
2019-08-02 15:50:00,41.61,41.67,41.56,41.65,907308.0,36.9552,37.0085,36.9108,36.9908,907308.0
2019-08-05 09:30:00,40.41,40.43,40.1,40.32,524381.0,35.8895,35.9072,35.6142,35.8095,524381.0
2019-08-05 09:40:00,40.33,40.35,40.15,40.16,215158.0,35.8184,35.8362,35.6586,35.6674,215158.0
2019-08-05 09:50:00,40.15,40.27,40.12,40.27,197132.0,35.6586,35.7651,35.6319,35.7651,197132.0
2019-08-05 10:00:00,40.26,40.33,40.18,40.33,151521.0,35.7563,35.8184,35.6852,35.8184,151521.0
2019-08-05 10:10:00,40.33,40.38,40.25,40.36,268797.0,35.8184,35.8628,35.7474,35.8451,268797.0
2019-08-05 10:20:00,40.36,40.44,40.25,40.26,183136.0,35.8451,35.9161,35.7474,35.7563,183136.0
2019-08-05 10:30:00,40.24,40.29,40.19,40.24,130980.0,35.7385,35.7829,35.6941,35.7385,130980.0
2019-08-05 10:40:00,40.23,40.27,40.18,40.19,156974.0,35.7296,35.7651,35.6852,35.6941,156974.0
2019-08-05 10:50:00,40.18,40.29,40.17,40.28,128540.0,35.6852,35.7829,35.6763,35.774,128540.0
2019-08-05 11:00:00,40.29,40.47,40.26,40.46,82419.0,35.7829,35.9428,35.7563,35.9339,82419.0
2019-08-05 11:10:00,40.46,40.52,40.45,40.47,91882.0,35.9339,35.9872,35.925,35.9428,91882.0
2019-08-05 11:20:00,40.46,40.49,40.35,40.41,93876.0,35.9339,35.9605,35.8362,35.8895,93876.0
2019-08-05 11:30:00,40.4,40.42,40.31,40.31,76181.0,35.8806,35.8984,35.8007,35.8007,76181.0
2019-08-05 11:40:00,40.31,40.38,40.28,40.35,90236.0,35.8007,35.8628,35.774,35.8362,90236.0
2019-08-05 11:50:00,40.36,40.36,40.3,40.3,54770.0,35.8451,35.8451,35.7918,35.7918,54770.0
2019-08-05 12:00:00,40.3,40.31,40.21,40.25,61316.0,35.7918,35.8007,35.7118,35.7474,61316.0
2019-08-05 12:10:00,40.25,40.27,40.21,40.26,101004.0,35.7474,35.7651,35.7118,35.7563,101004.0
2019-08-05 12:20:00,40.25,40.26,40.14,40.14,66340.0,35.7474,35.7563,35.6497,35.6497,66340.0
2019-08-05 12:30:00,40.13,40.18,40.1,40.15,56540.0,35.6408,35.6852,35.6142,35.6586,56540.0
2019-08-05 12:40:00,40.15,40.15,40.07,40.07,62636.0,35.6586,35.6586,35.5875,35.5875,62636.0
2019-08-05 12:50:00,40.08,40.14,40.04,40.04,84178.0,35.5964,35.6497,35.5609,35.5609,84178.0
2019-08-05 13:00:00,40.04,40.15,40.02,40.15,59395.0,35.5609,35.6586,35.5431,35.6586,59395.0
2019-08-05 13:10:00,40.15,40.17,40.12,40.17,42459.0,35.6586,35.6763,35.6319,35.6763,42459.0
2019-08-05 13:20:00,40.17,40.2,40.12,40.15,39720.0,35.6763,35.703,35.6319,35.6586,39720.0
2019-08-05 13:30:00,40.14,40.21,40.12,40.21,33512.0,35.6497,35.7118,35.6319,35.7118,33512.0
2019-08-05 13:40:00,40.21,40.22,40.1,40.12,63646.0,35.7118,35.7207,35.6142,35.6319,63646.0
2019-08-05 13:50:00,40.12,40.13,40.03,40.04,102545.0,35.6319,35.6408,35.552,35.5609,102545.0
2019-08-05 14:00:00,40.03,40.05,39.96,39.96,102876.0,35.552,35.5697,35.4898,35.4898,102876.0
2019-08-05 14:10:00,39.97,40.09,39.95,40.07,51582.0,35.4987,35.6053,35.4809,35.5875,51582.0
2019-08-05 14:20:00,40.06,40.07,39.91,39.91,56525.0,35.5786,35.5875,35.4454,35.4454,56525.0
2019-08-05 14:30:00,39.92,39.94,39.86,39.89,68519.0,35.4543,35.4721,35.401,35.4276,68519.0
2019-08-05 14:40:00,39.9,39.94,39.84,39.87,72331.0,35.4365,35.4721,35.3832,35.4099,72331.0
2019-08-05 14:50:00,39.87,39.91,39.82,39.86,43390.0,35.4099,35.4454,35.3655,35.401,43390.0
2019-08-05 15:00:00,39.86,39.91,39.78,39.8,92307.0,35.401,35.4454,35.3299,35.3477,92307.0
2019-08-05 15:10:00,39.8,40.0,39.79,39.98,207563.0,35.3477,35.5253,35.3388,35.5076,207563.0
2019-08-05 15:20:00,39.98,40.03,39.89,39.89,152545.0,35.5076,35.552,35.4276,35.4276,152545.0
2019-08-05 15:30:00,39.88,39.98,39.84,39.96,210078.0,35.4188,35.5076,35.3832,35.4898,210078.0
2019-08-05 15:40:00,39.96,40.01,39.9,39.95,221251.0,35.4898,35.5342,35.4365,35.4809,221251.0
2019-08-05 15:50:00,39.95,40.04,39.87,39.87,545229.0,35.4809,35.5609,35.4099,35.4099,545229.0
2019-08-06 09:30:00,41.18,41.51,41.1,41.3,733506.0,36.5733,36.8664,36.5023,36.6799,733506.0
2019-08-06 09:40:00,41.3,41.32,41.17,41.24,552112.0,36.6799,36.6977,36.5645,36.6266,552112.0
2019-08-06 09:50:00,41.24,41.36,41.21,41.3,385056.0,36.6266,36.7332,36.6,36.6799,385056.0
2019-08-06 10:00:00,41.3,41.34,41.18,41.19,470793.0,36.6799,36.7154,36.5733,36.5822,470793.0
2019-08-06 10:10:00,41.18,41.2,40.91,40.91,481619.0,36.5733,36.5911,36.3335,36.3335,481619.0
2019-08-06 10:20:00,40.92,41.14,40.89,41.07,166242.0,36.3424,36.5378,36.3158,36.4756,166242.0
2019-08-06 10:30:00,41.07,41.22,41.06,41.13,189302.0,36.4756,36.6089,36.4668,36.5289,189302.0
2019-08-06 10:40:00,41.13,41.25,41.07,41.08,174312.0,36.5289,36.6355,36.4756,36.4845,174312.0
2019-08-06 10:50:00,41.08,41.12,41.05,41.07,92631.0,36.4845,36.52,36.4579,36.4756,92631.0
2019-08-06 11:00:00,41.07,41.11,41.03,41.05,114455.0,36.4756,36.5112,36.4401,36.4579,114455.0
2019-08-06 11:10:00,41.05,41.06,40.95,41.01,94870.0,36.4579,36.4668,36.3691,36.4224,94870.0
2019-08-06 11:20:00,41.01,41.07,40.99,41.04,111956.0,36.4224,36.4756,36.4046,36.449,111956.0
2019-08-06 11:30:00,41.04,41.07,40.91,41.01,272613.0,36.449,36.4756,36.3335,36.4224,272613.0
2019-08-06 11:40:00,41.0,41.17,41.0,41.17,222642.0,36.4135,36.5645,36.4135,36.5645,222642.0
2019-08-06 11:50:00,41.17,41.21,41.1,41.21,134321.0,36.5645,36.6,36.5023,36.6,134321.0
2019-08-06 12:00:00,41.22,41.24,41.13,41.18,247389.0,36.6089,36.6266,36.5289,36.5733,247389.0
2019-08-06 12:10:00,41.19,41.26,41.16,41.24,194966.0,36.5822,36.6444,36.5556,36.6266,194966.0
2019-08-06 12:20:00,41.25,41.25,41.17,41.2,109696.0,36.6355,36.6355,36.5645,36.5911,109696.0
2019-08-06 12:30:00,41.2,41.23,41.17,41.2,106569.0,36.5911,36.6177,36.5645,36.5911,106569.0
2019-08-06 12:40:00,41.2,41.23,41.15,41.16,51432.0,36.5911,36.6177,36.5467,36.5556,51432.0
2019-08-06 12:50:00,41.16,41.21,41.12,41.18,78369.0,36.5556,36.6,36.52,36.5733,78369.0
2019-08-06 13:00:00,41.18,41.2,41.15,41.18,73374.0,36.5733,36.5911,36.5467,36.5733,73374.0
2019-08-06 13:10:00,41.18,41.21,41.14,41.15,73577.0,36.5733,36.6,36.5378,36.5467,73577.0
2019-08-06 13:20:00,41.15,41.23,41.14,41.2,54879.0,36.5467,36.6177,36.5378,36.5911,54879.0
2019-08-06 13:30:00,41.2,41.26,41.18,41.26,78074.0,36.5911,36.6444,36.5733,36.6444,78074.0
2019-08-06 13:40:00,41.25,41.27,41.18,41.21,63119.0,36.6355,36.6533,36.5733,36.6,63119.0
2019-08-06 13:50:00,41.22,41.22,41.15,41.17,54934.0,36.6089,36.6089,36.5467,36.5645,54934.0
2019-08-06 14:00:00,41.16,41.16,41.08,41.11,71652.0,36.5556,36.5556,36.4845,36.5112,71652.0
2019-08-06 14:10:00,41.12,41.3,41.11,41.29,97423.0,36.52,36.6799,36.5112,36.671,97423.0
2019-08-06 14:20:00,41.3,41.31,41.23,41.3,87903.0,36.6799,36.6888,36.6177,36.6799,87903.0
2019-08-06 14:30:00,41.29,41.35,41.27,41.34,57737.0,36.671,36.7243,36.6533,36.7154,57737.0
2019-08-06 14:40:00,41.34,41.4,41.32,41.38,93843.0,36.7154,36.7687,36.6977,36.751,93843.0
2019-08-06 14:50:00,41.38,41.4,41.35,41.38,117614.0,36.751,36.7687,36.7243,36.751,117614.0
2019-08-06 15:00:00,41.38,41.42,41.36,41.37,175535.0,36.751,36.7865,36.7332,36.7421,175535.0
2019-08-06 15:10:00,41.37,41.42,41.34,41.39,120810.0,36.7421,36.7865,36.7154,36.7598,120810.0
2019-08-06 15:20:00,41.39,41.41,41.33,41.35,131356.0,36.7598,36.7776,36.7066,36.7243,131356.0
2019-08-06 15:30:00,41.34,41.35,41.29,41.34,140495.0,36.7154,36.7243,36.671,36.7154,140495.0
2019-08-06 15:40:00,41.33,41.35,41.25,41.29,202433.0,36.7066,36.7243,36.6355,36.671,202433.0
2019-08-06 15:50:00,41.29,41.36,41.25,41.26,494436.0,36.671,36.7332,36.6355,36.6444,494436.0
2019-08-07 09:30:00,41.05,41.13,40.86,41.11,346367.0,36.4579,36.5289,36.2891,36.5112,346367.0
2019-08-07 09:40:00,41.11,41.11,40.8,40.89,305515.0,36.5112,36.5112,36.2358,36.3158,305515.0
2019-08-07 09:50:00,40.89,41.03,40.84,41.02,130947.0,36.3158,36.4401,36.2714,36.4312,130947.0
2019-08-07 10:00:00,41.02,41.14,41.0,41.12,204871.0,36.4312,36.5378,36.4135,36.52,204871.0
2019-08-07 10:10:00,41.13,41.25,41.12,41.18,127034.0,36.5289,36.6355,36.52,36.5733,127034.0
2019-08-07 10:20:00,41.18,41.22,41.13,41.16,171153.0,36.5733,36.6089,36.5289,36.5556,171153.0
2019-08-07 10:30:00,41.16,41.41,41.15,41.39,161945.0,36.5556,36.7776,36.5467,36.7598,161945.0
2019-08-07 10:40:00,41.4,41.4,41.24,41.3,107720.0,36.7687,36.7687,36.6266,36.6799,107720.0
2019-08-07 10:50:00,41.3,41.45,41.3,41.36,117288.0,36.6799,36.8131,36.6799,36.7332,117288.0
2019-08-07 11:00:00,41.34,41.34,41.12,41.22,176691.0,36.7154,36.7154,36.52,36.6089,176691.0
2019-08-07 11:10:00,41.21,41.24,41.1,41.15,72112.0,36.6,36.6266,36.5023,36.5467,72112.0
2019-08-07 11:20:00,41.16,41.2,41.09,41.11,50974.0,36.5556,36.5911,36.4934,36.5112,50974.0
2019-08-07 11:30:00,41.12,41.12,41.05,41.06,77084.0,36.52,36.52,36.4579,36.4668,77084.0
2019-08-07 11:40:00,41.06,41.07,40.95,40.98,106553.0,36.4668,36.4756,36.3691,36.3957,106553.0
2019-08-07 11:50:00,40.97,41.02,40.95,41.0,149591.0,36.3868,36.4312,36.3691,36.4135,149591.0
2019-08-07 12:00:00,41.0,41.02,40.95,40.98,93141.0,36.4135,36.4312,36.3691,36.3957,93141.0
2019-08-07 12:10:00,40.98,41.04,40.96,41.02,65884.0,36.3957,36.449,36.3779,36.4312,65884.0
2019-08-07 12:20:00,41.01,41.02,40.91,40.96,67674.0,36.4224,36.4312,36.3335,36.3779,67674.0
2019-08-07 12:30:00,40.96,41.05,40.94,41.01,68954.0,36.3779,36.4579,36.3602,36.4224,68954.0
2019-08-07 12:40:00,41.01,41.1,40.99,41.01,69839.0,36.4224,36.5023,36.4046,36.4224,69839.0
2019-08-07 12:50:00,41.01,41.07,41.0,41.04,70787.0,36.4224,36.4756,36.4135,36.449,70787.0
2019-08-07 13:00:00,41.05,41.11,41.02,41.09,42548.0,36.4579,36.5112,36.4312,36.4934,42548.0
2019-08-07 13:10:00,41.08,41.09,40.99,41.04,74839.0,36.4845,36.4934,36.4046,36.449,74839.0
2019-08-07 13:20:00,41.04,41.07,41.0,41.05,26149.0,36.449,36.4756,36.4135,36.4579,26149.0
2019-08-07 13:30:00,41.05,41.19,41.05,41.18,46362.0,36.4579,36.5822,36.4579,36.5733,46362.0
2019-08-07 13:40:00,41.18,41.24,41.17,41.24,59435.0,36.5733,36.6266,36.5645,36.6266,59435.0
2019-08-07 13:50:00,41.23,41.26,41.2,41.22,88287.0,36.6177,36.6444,36.5911,36.6089,88287.0
2019-08-07 14:00:00,41.22,41.25,41.15,41.24,143628.0,36.6089,36.6355,36.5467,36.6266,143628.0
2019-08-07 14:10:00,41.24,41.25,41.05,41.07,137214.0,36.6266,36.6355,36.4579,36.4756,137214.0
2019-08-07 14:20:00,41.07,41.18,41.05,41.18,66934.0,36.4756,36.5733,36.4579,36.5733,66934.0
2019-08-07 14:30:00,41.17,41.17,41.12,41.14,68384.0,36.5645,36.5645,36.52,36.5378,68384.0
2019-08-07 14:40:00,41.12,41.25,41.11,41.19,51065.0,36.52,36.6355,36.5112,36.5822,51065.0
2019-08-07 14:50:00,41.19,41.24,41.17,41.22,91441.0,36.5822,36.6266,36.5645,36.6089,91441.0
2019-08-07 15:00:00,41.21,41.22,41.16,41.16,53221.0,36.6,36.6089,36.5556,36.5556,53221.0
2019-08-07 15:10:00,41.17,41.22,41.13,41.22,45469.0,36.5645,36.6089,36.5289,36.6089,45469.0
2019-08-07 15:20:00,41.22,41.25,41.17,41.23,91127.0,36.6089,36.6355,36.5645,36.6177,91127.0
2019-08-07 15:30:00,41.23,41.26,41.18,41.2,213633.0,36.6177,36.6444,36.5733,36.5911,213633.0
2019-08-07 15:40:00,41.19,41.26,41.18,41.23,176489.0,36.5822,36.6444,36.5733,36.6177,176489.0
2019-08-07 15:50:00,41.23,41.34,41.19,41.25,457112.0,36.6177,36.7154,36.5822,36.6355,457112.0
2019-08-08 09:30:00,41.85,42.03,41.84,42.0,468804.0,37.1684,37.3282,37.1595,37.3016,468804.0
2019-08-08 09:40:00,42.0,42.0,41.83,41.84,175912.0,37.3016,37.3016,37.1506,37.1595,175912.0
2019-08-08 09:50:00,41.84,41.9,41.75,41.86,135227.0,37.1595,37.2128,37.0796,37.1773,135227.0
2019-08-08 10:00:00,41.87,41.98,41.82,41.89,210187.0,37.1861,37.2838,37.1417,37.2039,210187.0
2019-08-08 10:10:00,41.89,41.97,41.87,41.94,118085.0,37.2039,37.275,37.1861,37.2483,118085.0
2019-08-08 10:20:00,41.94,41.94,41.86,41.88,106503.0,37.2483,37.2483,37.1773,37.195,106503.0
2019-08-08 10:30:00,41.88,41.94,41.86,41.89,120680.0,37.195,37.2483,37.1773,37.2039,120680.0
2019-08-08 10:40:00,41.89,41.93,41.84,41.85,108508.0,37.2039,37.2394,37.1595,37.1684,108508.0
2019-08-08 10:50:00,41.85,41.89,41.84,41.85,84665.0,37.1684,37.2039,37.1595,37.1684,84665.0
2019-08-08 11:00:00,41.84,41.92,41.83,41.91,69910.0,37.1595,37.2306,37.1506,37.2217,69910.0
2019-08-08 11:10:00,41.91,41.94,41.89,41.92,59197.0,37.2217,37.2483,37.2039,37.2306,59197.0
2019-08-08 11:20:00,41.92,41.96,41.88,41.89,89729.0,37.2306,37.2661,37.195,37.2039,89729.0
2019-08-08 11:30:00,41.89,42.02,41.87,42.0,412975.0,37.2039,37.3194,37.1861,37.3016,412975.0
2019-08-08 11:40:00,42.0,42.01,41.94,41.95,93959.0,37.3016,37.3105,37.2483,37.2572,93959.0
2019-08-08 11:50:00,41.94,41.99,41.89,41.96,848906.0,37.2483,37.2927,37.2039,37.2661,848906.0
2019-08-08 12:00:00,41.96,42.11,41.95,42.11,218062.0,37.2661,37.3993,37.2572,37.3993,218062.0
2019-08-08 12:10:00,42.12,42.12,42.07,42.09,75788.0,37.4082,37.4082,37.3638,37.3815,75788.0
2019-08-08 12:20:00,42.08,42.09,42.04,42.07,91888.0,37.3727,37.3815,37.3371,37.3638,91888.0
2019-08-08 12:30:00,42.07,42.14,42.07,42.11,81488.0,37.3638,37.4259,37.3638,37.3993,81488.0
2019-08-08 12:40:00,42.13,42.16,42.1,42.11,74842.0,37.4171,37.4437,37.3904,37.3993,74842.0
2019-08-08 12:50:00,42.11,42.15,42.08,42.15,67536.0,37.3993,37.4348,37.3727,37.4348,67536.0
2019-08-08 13:00:00,42.15,42.18,42.07,42.08,103003.0,37.4348,37.4615,37.3638,37.3727,103003.0
2019-08-08 13:10:00,42.08,42.11,42.06,42.08,58278.0,37.3727,37.3993,37.3549,37.3727,58278.0
2019-08-08 13:20:00,42.08,42.08,42.03,42.05,63421.0,37.3727,37.3727,37.3282,37.346,63421.0
2019-08-08 13:30:00,42.06,42.08,42.03,42.07,162862.0,37.3549,37.3727,37.3282,37.3638,162862.0
2019-08-08 13:40:00,42.07,42.1,42.03,42.07,84785.0,37.3638,37.3904,37.3282,37.3638,84785.0
2019-08-08 13:50:00,42.07,42.11,42.04,42.05,67420.0,37.3638,37.3993,37.3371,37.346,67420.0
2019-08-08 14:00:00,42.05,42.06,41.99,42.02,92471.0,37.346,37.3549,37.2927,37.3194,92471.0
2019-08-08 14:10:00,42.02,42.08,41.99,42.02,79771.0,37.3194,37.3727,37.2927,37.3194,79771.0
2019-08-08 14:20:00,42.02,42.04,41.98,41.99,57188.0,37.3194,37.3371,37.2838,37.2927,57188.0
2019-08-08 14:30:00,41.99,42.07,41.99,42.04,135053.0,37.2927,37.3638,37.2927,37.3371,135053.0
2019-08-08 14:40:00,42.05,42.1,41.98,41.98,80222.0,37.346,37.3904,37.2838,37.2838,80222.0
2019-08-08 14:50:00,41.99,42.04,41.98,42.01,130302.0,37.2927,37.3371,37.2838,37.3105,130302.0
2019-08-08 15:00:00,42.01,42.04,41.98,42.0,173337.0,37.3105,37.3371,37.2838,37.3016,173337.0
2019-08-08 15:10:00,42.0,42.0,41.9,41.92,219524.0,37.3016,37.3016,37.2128,37.2306,219524.0
2019-08-08 15:20:00,41.92,41.97,41.88,41.95,173087.0,37.2306,37.275,37.195,37.2572,173087.0
2019-08-08 15:30:00,41.95,42.06,41.94,42.03,149482.0,37.2572,37.3549,37.2483,37.3282,149482.0
2019-08-08 15:40:00,42.04,42.08,41.96,41.96,257860.0,37.3371,37.3727,37.2661,37.2661,257860.0
2019-08-08 15:50:00,41.96,41.98,41.86,41.91,665856.0,37.2661,37.2838,37.1773,37.2217,665856.0
2019-08-09 09:30:00,41.59,41.71,41.46,41.68,194754.0,36.9375,37.044,36.822,37.0174,194754.0
2019-08-09 09:40:00,41.68,41.7,41.55,41.56,46647.0,37.0174,37.0352,36.9019,36.9108,46647.0
2019-08-09 09:50:00,41.56,41.56,41.27,41.36,114930.0,36.9108,36.9108,36.6533,36.7332,114930.0
2019-08-09 10:00:00,41.36,41.46,41.0,41.04,238507.0,36.7332,36.822,36.4135,36.449,238507.0
2019-08-09 10:10:00,41.03,41.18,41.01,41.09,133036.0,36.4401,36.5733,36.4224,36.4934,133036.0
2019-08-09 10:20:00,41.1,41.16,41.07,41.13,140969.0,36.5023,36.5556,36.4756,36.5289,140969.0
2019-08-09 10:30:00,41.12,41.26,41.11,41.24,125648.0,36.52,36.6444,36.5112,36.6266,125648.0
2019-08-09 10:40:00,41.25,41.35,41.21,41.34,70015.0,36.6355,36.7243,36.6,36.7154,70015.0
2019-08-09 10:50:00,41.34,41.43,41.34,41.39,33027.0,36.7154,36.7954,36.7154,36.7598,33027.0
2019-08-09 11:00:00,41.38,41.39,41.29,41.3,45936.0,36.751,36.7598,36.671,36.6799,45936.0
2019-08-09 11:10:00,41.3,41.38,41.3,41.34,28199.0,36.6799,36.751,36.6799,36.7154,28199.0
2019-08-09 11:20:00,41.34,41.35,41.22,41.22,31867.0,36.7154,36.7243,36.6089,36.6089,31867.0
2019-08-09 11:30:00,41.22,41.26,41.2,41.23,57685.0,36.6089,36.6444,36.5911,36.6177,57685.0
2019-08-09 11:40:00,41.23,41.28,41.21,41.28,71630.0,36.6177,36.6621,36.6,36.6621,71630.0
2019-08-09 11:50:00,41.29,41.29,41.2,41.22,47950.0,36.671,36.671,36.5911,36.6089,47950.0
2019-08-09 12:00:00,41.23,41.25,41.17,41.22,85465.0,36.6177,36.6355,36.5645,36.6089,85465.0
2019-08-09 12:10:00,41.21,41.24,41.17,41.18,51600.0,36.6,36.6266,36.5645,36.5733,51600.0
2019-08-09 12:20:00,41.18,41.27,41.16,41.25,27360.0,36.5733,36.6533,36.5556,36.6355,27360.0
2019-08-09 12:30:00,41.25,41.31,41.24,41.31,26084.0,36.6355,36.6888,36.6266,36.6888,26084.0
2019-08-09 12:40:00,41.31,41.37,41.28,41.37,40603.0,36.6888,36.7421,36.6621,36.7421,40603.0
2019-08-09 12:50:00,41.37,41.61,41.36,41.46,82114.0,36.7421,36.9552,36.7332,36.822,82114.0
2019-08-09 13:00:00,41.47,41.49,41.41,41.46,42241.0,36.8309,36.8487,36.7776,36.822,42241.0
2019-08-09 13:10:00,41.46,41.54,41.44,41.53,46283.0,36.822,36.8931,36.8043,36.8842,46283.0
2019-08-09 13:20:00,41.52,41.61,41.51,41.59,46828.0,36.8753,36.9552,36.8664,36.9375,46828.0
2019-08-09 13:30:00,41.6,41.68,41.6,41.64,70848.0,36.9464,37.0174,36.9464,36.9819,70848.0
2019-08-09 13:40:00,41.64,41.66,41.61,41.64,33269.0,36.9819,36.9996,36.9552,36.9819,33269.0
2019-08-09 13:50:00,41.64,41.65,41.53,41.55,24009.0,36.9819,36.9908,36.8842,36.9019,24009.0
2019-08-09 14:00:00,41.55,41.59,41.53,41.56,27321.0,36.9019,36.9375,36.8842,36.9108,27321.0
2019-08-09 14:10:00,41.56,41.58,41.52,41.54,30646.0,36.9108,36.9286,36.8753,36.8931,30646.0
2019-08-09 14:20:00,41.53,41.58,41.5,41.55,44015.0,36.8842,36.9286,36.8575,36.9019,44015.0
2019-08-09 14:30:00,41.57,41.59,41.5,41.52,36139.0,36.9197,36.9375,36.8575,36.8753,36139.0
2019-08-09 14:40:00,41.53,41.56,41.5,41.5,50743.0,36.8842,36.9108,36.8575,36.8575,50743.0
2019-08-09 14:50:00,41.49,41.53,41.47,41.52,37225.0,36.8487,36.8842,36.8309,36.8753,37225.0
2019-08-09 15:00:00,41.51,41.56,41.49,41.55,119738.0,36.8664,36.9108,36.8487,36.9019,119738.0
2019-08-09 15:10:00,41.55,41.55,41.49,41.53,28282.0,36.9019,36.9019,36.8487,36.8842,28282.0
2019-08-09 15:20:00,41.53,41.55,41.5,41.53,40880.0,36.8842,36.9019,36.8575,36.8842,40880.0
2019-08-09 15:30:00,41.53,41.62,41.52,41.62,73344.0,36.8842,36.9641,36.8753,36.9641,73344.0
2019-08-09 15:40:00,41.62,41.63,41.54,41.55,90498.0,36.9641,36.973,36.8931,36.9019,90498.0
2019-08-09 15:50:00,41.55,41.55,41.4,41.41,248684.0,36.9019,36.9019,36.7687,36.7776,248684.0
2019-08-12 09:30:00,41.05,41.14,40.96,41.1,187997.0,36.4579,36.5378,36.3779,36.5023,187997.0
2019-08-12 09:40:00,41.1,41.16,41.06,41.08,96270.0,36.5023,36.5556,36.4668,36.4845,96270.0
2019-08-12 09:50:00,41.09,41.1,41.03,41.08,107846.0,36.4934,36.5023,36.4401,36.4845,107846.0
2019-08-12 10:00:00,41.08,41.13,40.96,40.97,98454.0,36.4845,36.5289,36.3779,36.3868,98454.0
2019-08-12 10:10:00,40.96,41.1,40.93,41.09,120881.0,36.3779,36.5023,36.3513,36.4934,120881.0
2019-08-12 10:20:00,41.09,41.21,41.09,41.18,68212.0,36.4934,36.6,36.4934,36.5733,68212.0
2019-08-12 10:30:00,41.18,41.22,41.13,41.15,67979.0,36.5733,36.6089,36.5289,36.5467,67979.0
2019-08-12 10:40:00,41.15,41.17,41.07,41.1,160788.0,36.5467,36.5645,36.4756,36.5023,160788.0
2019-08-12 10:50:00,41.09,41.17,41.09,41.14,62117.0,36.4934,36.5645,36.4934,36.5378,62117.0
2019-08-12 11:00:00,41.15,41.15,41.04,41.08,36576.0,36.5467,36.5467,36.449,36.4845,36576.0
2019-08-12 11:10:00,41.08,41.12,41.06,41.11,81969.0,36.4845,36.52,36.4668,36.5112,81969.0
2019-08-12 11:20:00,41.12,41.18,41.12,41.14,95397.0,36.52,36.5733,36.52,36.5378,95397.0
2019-08-12 11:30:00,41.14,41.16,41.11,41.14,54278.0,36.5378,36.5556,36.5112,36.5378,54278.0
2019-08-12 11:40:00,41.13,41.22,41.12,41.19,39181.0,36.5289,36.6089,36.52,36.5822,39181.0
2019-08-12 11:50:00,41.2,41.21,41.16,41.2,48810.0,36.5911,36.6,36.5556,36.5911,48810.0
2019-08-12 12:00:00,41.2,41.22,41.15,41.21,24632.0,36.5911,36.6089,36.5467,36.6,24632.0
2019-08-12 12:10:00,41.22,41.25,41.2,41.24,20393.0,36.6089,36.6355,36.5911,36.6266,20393.0
2019-08-12 12:20:00,41.24,41.27,41.21,41.22,30335.0,36.6266,36.6533,36.6,36.6089,30335.0
2019-08-12 12:30:00,41.22,41.25,41.2,41.21,40778.0,36.6089,36.6355,36.5911,36.6,40778.0
2019-08-12 12:40:00,41.21,41.21,41.13,41.13,42175.0,36.6,36.6,36.5289,36.5289,42175.0
2019-08-12 12:50:00,41.14,41.15,41.09,41.14,32716.0,36.5378,36.5467,36.4934,36.5378,32716.0
2019-08-12 13:00:00,41.14,41.14,41.1,41.11,29577.0,36.5378,36.5378,36.5023,36.5112,29577.0
2019-08-12 13:10:00,41.1,41.14,41.06,41.07,33414.0,36.5023,36.5378,36.4668,36.4756,33414.0
2019-08-12 13:20:00,41.06,41.13,41.06,41.1,24043.0,36.4668,36.5289,36.4668,36.5023,24043.0
2019-08-12 13:30:00,41.1,41.11,41.08,41.08,20844.0,36.5023,36.5112,36.4845,36.4845,20844.0
2019-08-12 13:40:00,41.08,41.1,41.01,41.03,35249.0,36.4845,36.5023,36.4224,36.4401,35249.0
2019-08-12 13:50:00,41.03,41.07,41.01,41.05,39696.0,36.4401,36.4756,36.4224,36.4579,39696.0
2019-08-12 14:00:00,41.05,41.05,41.01,41.03,37719.0,36.4579,36.4579,36.4224,36.4401,37719.0
2019-08-12 14:10:00,41.02,41.06,41.01,41.02,38618.0,36.4312,36.4668,36.4224,36.4312,38618.0
2019-08-12 14:20:00,41.02,41.05,40.94,40.95,72182.0,36.4312,36.4579,36.3602,36.3691,72182.0
2019-08-12 14:30:00,40.96,40.98,40.94,40.95,56608.0,36.3779,36.3957,36.3602,36.3691,56608.0
2019-08-12 14:40:00,40.95,40.95,40.85,40.89,90734.0,36.3691,36.3691,36.2803,36.3158,90734.0
2019-08-12 14:50:00,40.89,40.94,40.85,40.87,38474.0,36.3158,36.3602,36.2803,36.298,38474.0
2019-08-12 15:00:00,40.88,40.95,40.87,40.93,61938.0,36.3069,36.3691,36.298,36.3513,61938.0
2019-08-12 15:10:00,40.92,40.99,40.91,40.97,78069.0,36.3424,36.4046,36.3335,36.3868,78069.0
2019-08-12 15:20:00,40.97,40.98,40.93,40.98,78753.0,36.3868,36.3957,36.3513,36.3957,78753.0
2019-08-12 15:30:00,40.97,40.99,40.94,40.99,14078.0,36.3868,36.4046,36.3602,36.4046,14078.0
2019-08-12 15:40:00,40.99,41.01,40.93,40.94,50457.0,36.4046,36.4224,36.3513,36.3602,50457.0
2019-08-12 15:50:00,40.94,40.99,40.93,40.97,190239.0,36.3602,36.4046,36.3513,36.3868,190239.0
2019-08-13 09:30:00,40.63,40.94,40.55,40.91,307274.0,36.0849,36.3602,36.0138,36.3335,307274.0
2019-08-13 09:40:00,40.9,41.7,40.82,41.68,336023.0,36.3247,37.0352,36.2536,37.0174,336023.0
2019-08-13 09:50:00,41.69,41.76,41.58,41.65,653053.0,37.0263,37.0885,36.9286,36.9908,653053.0
2019-08-13 10:00:00,41.65,41.68,41.51,41.59,344249.0,36.9908,37.0174,36.8664,36.9375,344249.0
2019-08-13 10:10:00,41.61,41.87,41.57,41.87,450604.0,36.9552,37.1861,36.9197,37.1861,450604.0
2019-08-13 10:20:00,41.87,41.95,41.78,41.88,196100.0,37.1861,37.2572,37.1062,37.195,196100.0
2019-08-13 10:30:00,41.88,41.97,41.82,41.83,353212.0,37.195,37.275,37.1417,37.1506,353212.0
2019-08-13 10:40:00,41.83,41.84,41.64,41.69,258221.0,37.1506,37.1595,36.9819,37.0263,258221.0
2019-08-13 10:50:00,41.69,41.82,41.67,41.7,118739.0,37.0263,37.1417,37.0085,37.0352,118739.0
2019-08-13 11:00:00,41.68,41.75,41.65,41.74,91576.0,37.0174,37.0796,36.9908,37.0707,91576.0
2019-08-13 11:10:00,41.73,41.75,41.55,41.61,176432.0,37.0618,37.0796,36.9019,36.9552,176432.0
2019-08-13 11:20:00,41.61,41.65,41.51,41.62,187684.0,36.9552,36.9908,36.8664,36.9641,187684.0
2019-08-13 11:30:00,41.62,41.69,41.59,41.65,85288.0,36.9641,37.0263,36.9375,36.9908,85288.0
2019-08-13 11:40:00,41.65,41.72,41.63,41.64,167644.0,36.9908,37.0529,36.973,36.9819,167644.0
2019-08-13 11:50:00,41.64,41.74,41.62,41.74,85210.0,36.9819,37.0707,36.9641,37.0707,85210.0
2019-08-13 12:00:00,41.75,41.8,41.71,41.74,98275.0,37.0796,37.124,37.044,37.0707,98275.0
2019-08-13 12:10:00,41.74,41.82,41.72,41.79,94542.0,37.0707,37.1417,37.0529,37.1151,94542.0
2019-08-13 12:20:00,41.79,41.83,41.75,41.8,102865.0,37.1151,37.1506,37.0796,37.124,102865.0
2019-08-13 12:30:00,41.81,41.83,41.74,41.77,68936.0,37.1329,37.1506,37.0707,37.0973,68936.0
2019-08-13 12:40:00,41.77,41.79,41.74,41.79,47927.0,37.0973,37.1151,37.0707,37.1151,47927.0
2019-08-13 12:50:00,41.79,41.83,41.73,41.8,126525.0,37.1151,37.1506,37.0618,37.124,126525.0
2019-08-13 13:00:00,41.79,41.85,41.72,41.83,101736.0,37.1151,37.1684,37.0529,37.1506,101736.0
2019-08-13 13:10:00,41.83,41.86,41.67,41.72,120874.0,37.1506,37.1773,37.0085,37.0529,120874.0
2019-08-13 13:20:00,41.71,41.78,41.67,41.77,102795.0,37.044,37.1062,37.0085,37.0973,102795.0
2019-08-13 13:30:00,41.76,41.83,41.75,41.76,72554.0,37.0885,37.1506,37.0796,37.0885,72554.0
2019-08-13 13:40:00,41.76,41.79,41.74,41.75,71345.0,37.0885,37.1151,37.0707,37.0796,71345.0
2019-08-13 13:50:00,41.75,41.8,41.74,41.8,68845.0,37.0796,37.124,37.0707,37.124,68845.0
2019-08-13 14:00:00,41.8,41.8,41.77,41.79,46751.0,37.124,37.124,37.0973,37.1151,46751.0
2019-08-13 14:10:00,41.79,41.82,41.76,41.81,82240.0,37.1151,37.1417,37.0885,37.1329,82240.0
2019-08-13 14:20:00,41.81,41.91,41.8,41.91,100088.0,37.1329,37.2217,37.124,37.2217,100088.0
2019-08-13 14:30:00,41.91,41.97,41.9,41.94,105750.0,37.2217,37.275,37.2128,37.2483,105750.0
2019-08-13 14:40:00,41.95,41.99,41.94,41.97,107649.0,37.2572,37.2927,37.2483,37.275,107649.0
2019-08-13 14:50:00,41.97,41.99,41.9,41.93,135150.0,37.275,37.2927,37.2128,37.2394,135150.0
2019-08-13 15:00:00,41.93,41.93,41.83,41.84,95144.0,37.2394,37.2394,37.1506,37.1595,95144.0
2019-08-13 15:10:00,41.84,41.88,41.82,41.87,76134.0,37.1595,37.195,37.1417,37.1861,76134.0
2019-08-13 15:20:00,41.87,41.87,41.84,41.87,70827.0,37.1861,37.1861,37.1595,37.1861,70827.0
2019-08-13 15:30:00,41.87,41.88,41.82,41.86,212332.0,37.1861,37.195,37.1417,37.1773,212332.0
2019-08-13 15:40:00,41.86,41.87,41.76,41.8,193342.0,37.1773,37.1861,37.0885,37.124,193342.0
2019-08-13 15:50:00,41.8,41.83,41.76,41.82,388704.0,37.124,37.1506,37.0885,37.1417,388704.0
2019-08-14 09:30:00,40.85,41.09,40.81,40.91,781953.0,36.2803,36.4934,36.2447,36.3335,781953.0
2019-08-14 09:40:00,40.92,40.92,40.65,40.65,328606.0,36.3424,36.3424,36.1026,36.1026,328606.0
2019-08-14 09:50:00,40.65,40.82,40.63,40.73,505065.0,36.1026,36.2536,36.0849,36.1737,505065.0
2019-08-14 10:00:00,40.72,40.76,40.57,40.64,398151.0,36.1648,36.2003,36.0316,36.0937,398151.0
2019-08-14 10:10:00,40.63,40.63,40.49,40.51,394390.0,36.0849,36.0849,35.9605,35.9783,394390.0
2019-08-14 10:20:00,40.51,40.62,40.49,40.56,196435.0,35.9783,36.076,35.9605,36.0227,196435.0
2019-08-14 10:30:00,40.56,40.58,40.47,40.48,265171.0,36.0227,36.0405,35.9428,35.9516,265171.0
2019-08-14 10:40:00,40.48,40.51,40.44,40.5,279533.0,35.9516,35.9783,35.9161,35.9694,279533.0
2019-08-14 10:50:00,40.5,40.51,40.38,40.4,350312.0,35.9694,35.9783,35.8628,35.8806,350312.0
2019-08-14 11:00:00,40.4,40.48,40.34,40.46,257103.0,35.8806,35.9516,35.8273,35.9339,257103.0
2019-08-14 11:10:00,40.46,40.48,40.36,40.38,234470.0,35.9339,35.9516,35.8451,35.8628,234470.0
2019-08-14 11:20:00,40.38,40.46,40.37,40.41,195907.0,35.8628,35.9339,35.8539,35.8895,195907.0
2019-08-14 11:30:00,40.41,40.49,40.39,40.4,222118.0,35.8895,35.9605,35.8717,35.8806,222118.0
2019-08-14 11:40:00,40.4,40.41,40.29,40.34,147735.0,35.8806,35.8895,35.7829,35.8273,147735.0
2019-08-14 11:50:00,40.34,40.42,40.31,40.37,96284.0,35.8273,35.8984,35.8007,35.8539,96284.0
2019-08-14 12:00:00,40.37,40.37,40.25,40.28,136443.0,35.8539,35.8539,35.7474,35.774,136443.0
2019-08-14 12:10:00,40.3,40.4,40.27,40.37,93733.0,35.7918,35.8806,35.7651,35.8539,93733.0
2019-08-14 12:20:00,40.37,40.41,40.32,40.36,83071.0,35.8539,35.8895,35.8095,35.8451,83071.0
2019-08-14 12:30:00,40.36,40.45,40.35,40.41,78007.0,35.8451,35.925,35.8362,35.8895,78007.0
2019-08-14 12:40:00,40.42,40.44,40.35,40.37,96981.0,35.8984,35.9161,35.8362,35.8539,96981.0
2019-08-14 12:50:00,40.37,40.38,40.28,40.3,69700.0,35.8539,35.8628,35.774,35.7918,69700.0
2019-08-14 13:00:00,40.3,40.34,40.26,40.33,77662.0,35.7918,35.8273,35.7563,35.8184,77662.0
2019-08-14 13:10:00,40.33,40.38,40.31,40.31,85560.0,35.8184,35.8628,35.8007,35.8007,85560.0
2019-08-14 13:20:00,40.32,40.54,40.32,40.48,120344.0,35.8095,36.0049,35.8095,35.9516,120344.0
2019-08-14 13:30:00,40.47,40.53,40.45,40.5,62843.0,35.9428,35.996,35.925,35.9694,62843.0
2019-08-14 13:40:00,40.5,40.56,40.47,40.48,99996.0,35.9694,36.0227,35.9428,35.9516,99996.0
2019-08-14 13:50:00,40.48,40.51,40.47,40.5,68213.0,35.9516,35.9783,35.9428,35.9694,68213.0
2019-08-14 14:00:00,40.5,40.51,40.43,40.47,90220.0,35.9694,35.9783,35.9072,35.9428,90220.0
2019-08-14 14:10:00,40.47,40.57,40.46,40.55,114512.0,35.9428,36.0316,35.9339,36.0138,114512.0
2019-08-14 14:20:00,40.54,40.55,40.48,40.48,95288.0,36.0049,36.0138,35.9516,35.9516,95288.0
2019-08-14 14:30:00,40.48,40.51,40.42,40.42,118143.0,35.9516,35.9783,35.8984,35.8984,118143.0
2019-08-14 14:40:00,40.41,40.42,40.34,40.39,152811.0,35.8895,35.8984,35.8273,35.8717,152811.0
2019-08-14 14:50:00,40.39,40.45,40.38,40.42,82582.0,35.8717,35.925,35.8628,35.8984,82582.0
2019-08-14 15:00:00,40.42,40.55,40.38,40.53,139135.0,35.8984,36.0138,35.8628,35.996,139135.0
2019-08-14 15:10:00,40.52,40.58,40.48,40.48,128656.0,35.9872,36.0405,35.9516,35.9516,128656.0
2019-08-14 15:20:00,40.48,40.62,40.43,40.53,153919.0,35.9516,36.076,35.9072,35.996,153919.0
2019-08-14 15:30:00,40.52,40.53,40.41,40.53,173265.0,35.9872,35.996,35.8895,35.996,173265.0
2019-08-14 15:40:00,40.53,40.56,40.45,40.49,250680.0,35.996,36.0227,35.925,35.9605,250680.0
2019-08-14 15:50:00,40.5,40.55,40.42,40.43,831174.0,35.9694,36.0138,35.8984,35.9072,831174.0
2019-08-15 09:30:00,40.38,40.76,40.35,40.48,568677.0,35.8628,36.2003,35.8362,35.9516,568677.0
2019-08-15 09:40:00,40.48,40.57,40.34,40.5,250650.0,35.9516,36.0316,35.8273,35.9694,250650.0
2019-08-15 09:50:00,40.5,40.6,40.48,40.57,238491.0,35.9694,36.0582,35.9516,36.0316,238491.0
2019-08-15 10:00:00,40.56,40.6,40.46,40.51,151193.0,36.0227,36.0582,35.9339,35.9783,151193.0
2019-08-15 10:10:00,40.5,40.6,40.5,40.55,151895.0,35.9694,36.0582,35.9694,36.0138,151895.0
2019-08-15 10:20:00,40.54,40.61,40.5,40.52,100217.0,36.0049,36.0671,35.9694,35.9872,100217.0
2019-08-15 10:30:00,40.52,40.59,40.46,40.54,106493.0,35.9872,36.0493,35.9339,36.0049,106493.0
2019-08-15 10:40:00,40.53,40.64,40.52,40.6,74005.0,35.996,36.0937,35.9872,36.0582,74005.0
2019-08-15 10:50:00,40.6,40.68,40.57,40.58,84268.0,36.0582,36.1293,36.0316,36.0405,84268.0
2019-08-15 11:00:00,40.57,40.58,40.5,40.52,53842.0,36.0316,36.0405,35.9694,35.9872,53842.0
2019-08-15 11:10:00,40.51,40.53,40.47,40.49,49886.0,35.9783,35.996,35.9428,35.9605,49886.0
2019-08-15 11:20:00,40.48,40.51,40.43,40.5,107253.0,35.9516,35.9783,35.9072,35.9694,107253.0
2019-08-15 11:30:00,40.51,40.61,40.51,40.61,63878.0,35.9783,36.0671,35.9783,36.0671,63878.0
2019-08-15 11:40:00,40.6,40.61,40.55,40.55,47566.0,36.0582,36.0671,36.0138,36.0138,47566.0
2019-08-15 11:50:00,40.56,40.68,40.54,40.68,48839.0,36.0227,36.1293,36.0049,36.1293,48839.0
2019-08-15 12:00:00,40.69,40.8,40.67,40.77,62254.0,36.1382,36.2358,36.1204,36.2092,62254.0
2019-08-15 12:10:00,40.76,40.79,40.73,40.76,36439.0,36.2003,36.227,36.1737,36.2003,36439.0
2019-08-15 12:20:00,40.75,40.78,40.68,40.69,45187.0,36.1914,36.2181,36.1293,36.1382,45187.0
2019-08-15 12:30:00,40.7,40.72,40.66,40.66,82221.0,36.147,36.1648,36.1115,36.1115,82221.0
2019-08-15 12:40:00,40.66,40.73,40.66,40.68,36268.0,36.1115,36.1737,36.1115,36.1293,36268.0
2019-08-15 12:50:00,40.68,40.72,40.66,40.72,32709.0,36.1293,36.1648,36.1115,36.1648,32709.0
2019-08-15 13:00:00,40.72,40.77,40.71,40.73,34822.0,36.1648,36.2092,36.1559,36.1737,34822.0
2019-08-15 13:10:00,40.73,40.79,40.71,40.77,39866.0,36.1737,36.227,36.1559,36.2092,39866.0
2019-08-15 13:20:00,40.78,40.8,40.68,40.71,43460.0,36.2181,36.2358,36.1293,36.1559,43460.0
2019-08-15 13:30:00,40.71,40.75,40.67,40.68,51184.0,36.1559,36.1914,36.1204,36.1293,51184.0
2019-08-15 13:40:00,40.69,40.69,40.64,40.66,263825.0,36.1382,36.1382,36.0937,36.1115,263825.0
2019-08-15 13:50:00,40.67,40.67,40.56,40.63,308951.0,36.1204,36.1204,36.0227,36.0849,308951.0
2019-08-15 14:00:00,40.61,40.68,40.59,40.64,75678.0,36.0671,36.1293,36.0493,36.0937,75678.0
2019-08-15 14:10:00,40.65,40.74,40.65,40.7,72696.0,36.1026,36.1826,36.1026,36.147,72696.0
2019-08-15 14:20:00,40.7,40.83,40.7,40.81,105873.0,36.147,36.2625,36.147,36.2447,105873.0
2019-08-15 14:30:00,40.82,40.83,40.74,40.8,100672.0,36.2536,36.2625,36.1826,36.2358,100672.0
2019-08-15 14:40:00,40.8,40.9,40.78,40.88,68623.0,36.2358,36.3247,36.2181,36.3069,68623.0
2019-08-15 14:50:00,40.87,40.88,40.8,40.87,72384.0,36.298,36.3069,36.2358,36.298,72384.0
2019-08-15 15:00:00,40.87,40.99,40.87,40.97,86351.0,36.298,36.4046,36.298,36.3868,86351.0
2019-08-15 15:10:00,40.98,40.98,40.95,40.96,75884.0,36.3957,36.3957,36.3691,36.3779,75884.0
2019-08-15 15:20:00,40.97,40.99,40.9,40.9,93031.0,36.3868,36.4046,36.3247,36.3247,93031.0
2019-08-15 15:30:00,40.9,40.94,40.87,40.91,132656.0,36.3247,36.3602,36.298,36.3335,132656.0
2019-08-15 15:40:00,40.92,40.97,40.92,40.96,188226.0,36.3424,36.3868,36.3424,36.3779,188226.0
2019-08-15 15:50:00,40.97,40.98,40.85,40.85,348988.0,36.3868,36.3957,36.2803,36.2803,348988.0
2019-08-16 09:30:00,41.18,41.57,41.15,41.45,660589.0,36.5733,36.9197,36.5467,36.8131,660589.0
2019-08-16 09:40:00,41.46,41.51,41.39,41.43,102156.0,36.822,36.8664,36.7598,36.7954,102156.0
2019-08-16 09:50:00,41.42,41.46,41.35,41.41,90925.0,36.7865,36.822,36.7243,36.7776,90925.0
2019-08-16 10:00:00,41.39,41.46,41.34,41.36,70147.0,36.7598,36.822,36.7154,36.7332,70147.0
2019-08-16 10:10:00,41.36,41.44,41.35,41.41,112333.0,36.7332,36.8043,36.7243,36.7776,112333.0
2019-08-16 10:20:00,41.41,41.6,41.36,41.38,233209.0,36.7776,36.9464,36.7332,36.751,233209.0
2019-08-16 10:30:00,41.38,41.43,41.35,41.42,57510.0,36.751,36.7954,36.7243,36.7865,57510.0
2019-08-16 10:40:00,41.43,41.62,41.42,41.62,142542.0,36.7954,36.9641,36.7865,36.9641,142542.0
2019-08-16 10:50:00,41.61,41.65,41.55,41.65,73436.0,36.9552,36.9908,36.9019,36.9908,73436.0
2019-08-16 11:00:00,41.65,41.67,41.57,41.59,63938.0,36.9908,37.0085,36.9197,36.9375,63938.0
2019-08-16 11:10:00,41.59,41.6,41.49,41.52,35248.0,36.9375,36.9464,36.8487,36.8753,35248.0
2019-08-16 11:20:00,41.53,41.56,41.47,41.49,25437.0,36.8842,36.9108,36.8309,36.8487,25437.0
2019-08-16 11:30:00,41.49,41.5,41.44,41.46,44543.0,36.8487,36.8575,36.8043,36.822,44543.0
2019-08-16 11:40:00,41.46,41.49,41.42,41.48,49062.0,36.822,36.8487,36.7865,36.8398,49062.0
2019-08-16 11:50:00,41.48,41.5,41.45,41.46,40009.0,36.8398,36.8575,36.8131,36.822,40009.0
2019-08-16 12:00:00,41.46,41.47,41.41,41.43,29766.0,36.822,36.8309,36.7776,36.7954,29766.0
2019-08-16 12:10:00,41.43,41.46,41.39,41.42,38431.0,36.7954,36.822,36.7598,36.7865,38431.0
2019-08-16 12:20:00,41.43,41.49,41.43,41.48,28844.0,36.7954,36.8487,36.7954,36.8398,28844.0
2019-08-16 12:30:00,41.48,41.59,41.48,41.58,166180.0,36.8398,36.9375,36.8398,36.9286,166180.0
2019-08-16 12:40:00,41.59,41.61,41.56,41.58,39674.0,36.9375,36.9552,36.9108,36.9286,39674.0
2019-08-16 12:50:00,41.59,41.61,41.58,41.59,35069.0,36.9375,36.9552,36.9286,36.9375,35069.0
2019-08-16 13:00:00,41.6,41.68,41.6,41.67,76940.0,36.9464,37.0174,36.9464,37.0085,76940.0
2019-08-16 13:10:00,41.67,41.71,41.66,41.71,92056.0,37.0085,37.044,36.9996,37.044,92056.0
2019-08-16 13:20:00,41.71,41.72,41.69,41.7,37345.0,37.044,37.0529,37.0263,37.0352,37345.0
2019-08-16 13:30:00,41.7,41.71,41.68,41.7,112253.0,37.0352,37.044,37.0174,37.0352,112253.0
2019-08-16 13:40:00,41.7,41.73,41.69,41.71,50625.0,37.0352,37.0618,37.0263,37.044,50625.0
2019-08-16 13:50:00,41.71,41.72,41.69,41.72,30764.0,37.044,37.0529,37.0263,37.0529,30764.0
2019-08-16 14:00:00,41.72,41.73,41.63,41.64,123964.0,37.0529,37.0618,36.973,36.9819,123964.0
2019-08-16 14:10:00,41.63,41.67,41.61,41.67,51214.0,36.973,37.0085,36.9552,37.0085,51214.0
2019-08-16 14:20:00,41.66,41.67,41.59,41.59,152214.0,36.9996,37.0085,36.9375,36.9375,152214.0
2019-08-16 14:30:00,41.6,41.6,41.53,41.54,76085.0,36.9464,36.9464,36.8842,36.8931,76085.0
2019-08-16 14:40:00,41.54,41.55,41.5,41.52,101002.0,36.8931,36.9019,36.8575,36.8753,101002.0
2019-08-16 14:50:00,41.52,41.55,41.5,41.54,86887.0,36.8753,36.9019,36.8575,36.8931,86887.0
2019-08-16 15:00:00,41.54,41.57,41.52,41.57,39451.0,36.8931,36.9197,36.8753,36.9197,39451.0
2019-08-16 15:10:00,41.57,41.63,41.56,41.63,123912.0,36.9197,36.973,36.9108,36.973,123912.0
2019-08-16 15:20:00,41.63,41.63,41.57,41.59,32774.0,36.973,36.973,36.9197,36.9375,32774.0
2019-08-16 15:30:00,41.59,41.59,41.53,41.54,73785.0,36.9375,36.9375,36.8842,36.8931,73785.0
2019-08-16 15:40:00,41.55,41.59,41.54,41.54,102663.0,36.9019,36.9375,36.8931,36.8931,102663.0
2019-08-16 15:50:00,41.55,41.62,41.53,41.54,452051.0,36.9019,36.9641,36.8842,36.8931,452051.0
2019-08-19 09:30:00,42.16,42.21,42.04,42.11,235457.0,37.4437,37.4881,37.3371,37.3993,235457.0
2019-08-19 09:40:00,42.11,42.11,41.95,41.95,97760.0,37.3993,37.3993,37.2572,37.2572,97760.0
2019-08-19 09:50:00,41.96,41.96,41.77,41.79,182199.0,37.2661,37.2661,37.0973,37.1151,182199.0
2019-08-19 10:00:00,41.78,41.81,41.69,41.71,195812.0,37.1062,37.1329,37.0263,37.044,195812.0
2019-08-19 10:10:00,41.7,41.8,41.66,41.79,86166.0,37.0352,37.124,36.9996,37.1151,86166.0
2019-08-19 10:20:00,41.78,41.81,41.76,41.79,60867.0,37.1062,37.1329,37.0885,37.1151,60867.0
2019-08-19 10:30:00,41.79,41.87,41.78,41.86,75144.0,37.1151,37.1861,37.1062,37.1773,75144.0
2019-08-19 10:40:00,41.87,41.87,41.73,41.79,54129.0,37.1861,37.1861,37.0618,37.1151,54129.0
2019-08-19 10:50:00,41.79,41.85,41.76,41.78,33575.0,37.1151,37.1684,37.0885,37.1062,33575.0
2019-08-19 11:00:00,41.78,41.81,41.77,41.78,59418.0,37.1062,37.1329,37.0973,37.1062,59418.0
2019-08-19 11:10:00,41.79,41.84,41.77,41.81,46044.0,37.1151,37.1595,37.0973,37.1329,46044.0
2019-08-19 11:20:00,41.81,41.86,41.78,41.82,120929.0,37.1329,37.1773,37.1062,37.1417,120929.0
2019-08-19 11:30:00,41.81,41.82,41.78,41.8,72885.0,37.1329,37.1417,37.1062,37.124,72885.0
2019-08-19 11:40:00,41.79,41.84,41.79,41.8,43687.0,37.1151,37.1595,37.1151,37.124,43687.0
2019-08-19 11:50:00,41.8,41.81,41.75,41.77,69566.0,37.124,37.1329,37.0796,37.0973,69566.0
2019-08-19 12:00:00,41.77,41.77,41.72,41.77,47480.0,37.0973,37.0973,37.0529,37.0973,47480.0
2019-08-19 12:10:00,41.77,41.78,41.74,41.75,29355.0,37.0973,37.1062,37.0707,37.0796,29355.0
2019-08-19 12:20:00,41.76,41.76,41.71,41.72,32322.0,37.0885,37.0885,37.044,37.0529,32322.0
2019-08-19 12:30:00,41.72,41.74,41.69,41.71,49971.0,37.0529,37.0707,37.0263,37.044,49971.0
2019-08-19 12:40:00,41.71,41.78,41.69,41.77,72939.0,37.044,37.1062,37.0263,37.0973,72939.0
2019-08-19 12:50:00,41.77,41.79,41.76,41.78,68177.0,37.0973,37.1151,37.0885,37.1062,68177.0
2019-08-19 13:00:00,41.79,41.83,41.78,41.82,36439.0,37.1151,37.1506,37.1062,37.1417,36439.0
2019-08-19 13:10:00,41.82,41.84,41.79,41.84,76054.0,37.1417,37.1595,37.1151,37.1595,76054.0
2019-08-19 13:20:00,41.85,41.86,41.81,41.81,30271.0,37.1684,37.1773,37.1329,37.1329,30271.0
2019-08-19 13:30:00,41.81,41.82,41.79,41.81,50199.0,37.1329,37.1417,37.1151,37.1329,50199.0
2019-08-19 13:40:00,41.81,41.81,41.78,41.8,36369.0,37.1329,37.1329,37.1062,37.124,36369.0
2019-08-19 13:50:00,41.8,41.83,41.8,41.82,34010.0,37.124,37.1506,37.124,37.1417,34010.0
2019-08-19 14:00:00,41.82,41.83,41.76,41.77,50225.0,37.1417,37.1506,37.0885,37.0973,50225.0
2019-08-19 14:10:00,41.77,41.78,41.72,41.75,59498.0,37.0973,37.1062,37.0529,37.0796,59498.0
2019-08-19 14:20:00,41.75,41.79,41.74,41.78,52693.0,37.0796,37.1151,37.0707,37.1062,52693.0
2019-08-19 14:30:00,41.78,41.78,41.72,41.73,49163.0,37.1062,37.1062,37.0529,37.0618,49163.0
2019-08-19 14:40:00,41.73,41.73,41.71,41.71,52481.0,37.0618,37.0618,37.044,37.044,52481.0
2019-08-19 14:50:00,41.72,41.76,41.7,41.71,63233.0,37.0529,37.0885,37.0352,37.044,63233.0
2019-08-19 15:00:00,41.71,41.72,41.66,41.66,58899.0,37.044,37.0529,36.9996,36.9996,58899.0
2019-08-19 15:10:00,41.66,41.67,41.65,41.66,60516.0,36.9996,37.0085,36.9908,36.9996,60516.0
2019-08-19 15:20:00,41.66,41.7,41.66,41.69,88055.0,36.9996,37.0352,36.9996,37.0263,88055.0
2019-08-19 15:30:00,41.68,41.74,41.66,41.74,123631.0,37.0174,37.0707,36.9996,37.0707,123631.0
2019-08-19 15:40:00,41.74,41.77,41.72,41.77,109014.0,37.0707,37.0973,37.0529,37.0973,109014.0
2019-08-19 15:50:00,41.77,41.8,41.75,41.77,378250.0,37.0973,37.124,37.0796,37.0973,378250.0
2019-08-20 09:30:00,42.0,42.08,41.81,41.81,297311.0,37.3016,37.3727,37.1329,37.1329,297311.0
2019-08-20 09:40:00,41.81,41.82,41.71,41.77,111751.0,37.1329,37.1417,37.044,37.0973,111751.0
2019-08-20 09:50:00,41.77,41.94,41.77,41.9,139222.0,37.0973,37.2483,37.0973,37.2128,139222.0
2019-08-20 10:00:00,41.89,42.0,41.87,41.97,172168.0,37.2039,37.3016,37.1861,37.275,172168.0
2019-08-20 10:10:00,41.97,42.07,41.97,42.07,88014.0,37.275,37.3638,37.275,37.3638,88014.0
2019-08-20 10:20:00,42.06,42.08,42.02,42.06,76790.0,37.3549,37.3727,37.3194,37.3549,76790.0
2019-08-20 10:30:00,42.06,42.07,42.0,42.07,73509.0,37.3549,37.3638,37.3016,37.3638,73509.0
2019-08-20 10:40:00,42.06,42.14,42.05,42.09,119479.0,37.3549,37.4259,37.346,37.3815,119479.0
2019-08-20 10:50:00,42.09,42.18,42.09,42.17,62604.0,37.3815,37.4615,37.3815,37.4526,62604.0
2019-08-20 11:00:00,42.18,42.21,42.14,42.16,148336.0,37.4615,37.4881,37.4259,37.4437,148336.0
2019-08-20 11:10:00,42.17,42.2,42.14,42.14,93407.0,37.4526,37.4792,37.4259,37.4259,93407.0
2019-08-20 11:20:00,42.15,42.16,42.08,42.14,366386.0,37.4348,37.4437,37.3727,37.4259,366386.0
2019-08-20 11:30:00,42.14,42.18,42.12,42.12,246310.0,37.4259,37.4615,37.4082,37.4082,246310.0
2019-08-20 11:40:00,42.12,42.15,42.08,42.15,164442.0,37.4082,37.4348,37.3727,37.4348,164442.0
2019-08-20 11:50:00,42.14,42.16,42.12,42.15,62838.0,37.4259,37.4437,37.4082,37.4348,62838.0
2019-08-20 12:00:00,42.15,42.19,42.14,42.19,75320.0,37.4348,37.4704,37.4259,37.4704,75320.0
2019-08-20 12:10:00,42.19,42.19,42.11,42.16,379056.0,37.4704,37.4704,37.3993,37.4437,379056.0
2019-08-20 12:20:00,42.17,42.2,42.16,42.19,55072.0,37.4526,37.4792,37.4437,37.4704,55072.0
2019-08-20 12:30:00,42.19,42.19,42.14,42.17,96690.0,37.4704,37.4704,37.4259,37.4526,96690.0
2019-08-20 12:40:00,42.16,42.18,42.16,42.18,152568.0,37.4437,37.4615,37.4437,37.4615,152568.0
2019-08-20 12:50:00,42.18,42.19,42.16,42.17,85385.0,37.4615,37.4704,37.4437,37.4526,85385.0
2019-08-20 13:00:00,42.16,42.19,42.16,42.18,65152.0,37.4437,37.4704,37.4437,37.4615,65152.0
2019-08-20 13:10:00,42.17,42.19,42.15,42.16,138426.0,37.4526,37.4704,37.4348,37.4437,138426.0
2019-08-20 13:20:00,42.16,42.18,42.12,42.18,252346.0,37.4437,37.4615,37.4082,37.4615,252346.0
2019-08-20 13:30:00,42.18,42.2,42.11,42.16,341403.0,37.4615,37.4792,37.3993,37.4437,341403.0
2019-08-20 13:40:00,42.16,42.22,42.12,42.12,153945.0,37.4437,37.497,37.4082,37.4082,153945.0
2019-08-20 13:50:00,42.11,42.11,41.97,41.98,314176.0,37.3993,37.3993,37.275,37.2838,314176.0
2019-08-20 14:00:00,41.97,42.0,41.86,41.95,483566.0,37.275,37.3016,37.1773,37.2572,483566.0
2019-08-20 14:10:00,41.95,42.03,41.94,42.0,204973.0,37.2572,37.3282,37.2483,37.3016,204973.0
2019-08-20 14:20:00,41.99,42.01,41.96,41.99,69891.0,37.2927,37.3105,37.2661,37.2927,69891.0
2019-08-20 14:30:00,41.98,42.05,41.98,42.02,68845.0,37.2838,37.346,37.2838,37.3194,68845.0
2019-08-20 14:40:00,42.02,42.03,41.99,42.02,59901.0,37.3194,37.3282,37.2927,37.3194,59901.0
2019-08-20 14:50:00,42.01,42.03,41.99,42.02,55378.0,37.3105,37.3282,37.2927,37.3194,55378.0
2019-08-20 15:00:00,42.02,42.02,41.97,41.97,96555.0,37.3194,37.3194,37.275,37.275,96555.0
2019-08-20 15:10:00,41.98,42.02,41.97,42.01,87579.0,37.2838,37.3194,37.275,37.3105,87579.0
2019-08-20 15:20:00,42.01,42.04,41.97,42.04,101471.0,37.3105,37.3371,37.275,37.3371,101471.0
2019-08-20 15:30:00,42.03,42.06,42.03,42.05,104099.0,37.3282,37.3549,37.3282,37.346,104099.0
2019-08-20 15:40:00,42.05,42.09,42.05,42.08,173094.0,37.346,37.3815,37.346,37.3727,173094.0
2019-08-20 15:50:00,42.08,42.09,41.95,41.96,606964.0,37.3727,37.3815,37.2572,37.2661,606964.0
2019-08-21 09:30:00,42.41,42.48,42.29,42.34,167216.0,37.6657,37.7279,37.5592,37.6036,167216.0
2019-08-21 09:40:00,42.34,42.49,42.33,42.49,103137.0,37.6036,37.7368,37.5947,37.7368,103137.0
2019-08-21 09:50:00,42.49,42.54,42.47,42.52,84470.0,37.7368,37.7812,37.719,37.7634,84470.0
2019-08-21 10:00:00,42.53,42.55,42.49,42.52,80708.0,37.7723,37.7901,37.7368,37.7634,80708.0
2019-08-21 10:10:00,42.52,42.53,42.44,42.5,73216.0,37.7634,37.7723,37.6924,37.7457,73216.0
2019-08-21 10:20:00,42.5,42.5,42.46,42.48,40927.0,37.7457,37.7457,37.7101,37.7279,40927.0
2019-08-21 10:30:00,42.48,42.5,42.42,42.44,39308.0,37.7279,37.7457,37.6746,37.6924,39308.0
2019-08-21 10:40:00,42.43,42.48,42.4,42.45,73128.0,37.6835,37.7279,37.6569,37.7013,73128.0
2019-08-21 10:50:00,42.45,42.47,42.38,42.44,50891.0,37.7013,37.719,37.6391,37.6924,50891.0
2019-08-21 11:00:00,42.43,42.52,42.42,42.48,71500.0,37.6835,37.7634,37.6746,37.7279,71500.0
2019-08-21 11:10:00,42.48,42.49,42.43,42.45,79374.0,37.7279,37.7368,37.6835,37.7013,79374.0
2019-08-21 11:20:00,42.44,42.48,42.43,42.48,108209.0,37.6924,37.7279,37.6835,37.7279,108209.0
2019-08-21 11:30:00,42.47,42.49,42.43,42.48,147184.0,37.719,37.7368,37.6835,37.7279,147184.0
2019-08-21 11:40:00,42.49,42.5,42.45,42.47,82364.0,37.7368,37.7457,37.7013,37.719,82364.0
2019-08-21 11:50:00,42.47,42.61,42.45,42.61,75287.0,37.719,37.8434,37.7013,37.8434,75287.0
2019-08-21 12:00:00,42.61,42.61,42.56,42.57,46824.0,37.8434,37.8434,37.799,37.8078,46824.0
2019-08-21 12:10:00,42.57,42.64,42.56,42.61,63488.0,37.8078,37.87,37.799,37.8434,63488.0
2019-08-21 12:20:00,42.61,42.62,42.58,42.62,43646.0,37.8434,37.8522,37.8167,37.8522,43646.0
2019-08-21 12:30:00,42.62,42.62,42.58,42.6,30372.0,37.8522,37.8522,37.8167,37.8345,30372.0
2019-08-21 12:40:00,42.6,42.61,42.56,42.58,33703.0,37.8345,37.8434,37.799,37.8167,33703.0
2019-08-21 12:50:00,42.58,42.6,42.55,42.55,34650.0,37.8167,37.8345,37.7901,37.7901,34650.0
2019-08-21 13:00:00,42.55,42.58,42.54,42.56,43807.0,37.7901,37.8167,37.7812,37.799,43807.0
2019-08-21 13:10:00,42.56,42.57,42.55,42.55,26716.0,37.799,37.8078,37.7901,37.7901,26716.0
2019-08-21 13:20:00,42.56,42.58,42.55,42.56,33941.0,37.799,37.8167,37.7901,37.799,33941.0
2019-08-21 13:30:00,42.56,42.56,42.53,42.55,32720.0,37.799,37.799,37.7723,37.7901,32720.0
2019-08-21 13:40:00,42.55,42.57,42.5,42.55,52006.0,37.7901,37.8078,37.7457,37.7901,52006.0
2019-08-21 13:50:00,42.55,42.55,42.51,42.54,41346.0,37.7901,37.7901,37.7546,37.7812,41346.0
2019-08-21 14:00:00,42.53,42.58,42.45,42.55,64377.0,37.7723,37.8167,37.7013,37.7901,64377.0
2019-08-21 14:10:00,42.55,42.56,42.46,42.5,120632.0,37.7901,37.799,37.7101,37.7457,120632.0
2019-08-21 14:20:00,42.49,42.53,42.48,42.52,46244.0,37.7368,37.7723,37.7279,37.7634,46244.0
2019-08-21 14:30:00,42.52,42.53,42.42,42.46,63858.0,37.7634,37.7723,37.6746,37.7101,63858.0
2019-08-21 14:40:00,42.46,42.52,42.45,42.5,170196.0,37.7101,37.7634,37.7013,37.7457,170196.0
2019-08-21 14:50:00,42.5,42.53,42.49,42.52,49871.0,37.7457,37.7723,37.7368,37.7634,49871.0
2019-08-21 15:00:00,42.52,42.55,42.48,42.51,90539.0,37.7634,37.7901,37.7279,37.7546,90539.0
2019-08-21 15:10:00,42.52,42.58,42.52,42.57,57710.0,37.7634,37.8167,37.7634,37.8078,57710.0
2019-08-21 15:20:00,42.58,42.58,42.54,42.56,79948.0,37.8167,37.8167,37.7812,37.799,79948.0
2019-08-21 15:30:00,42.55,42.6,42.54,42.55,130323.0,37.7901,37.8345,37.7812,37.7901,130323.0
2019-08-21 15:40:00,42.55,42.57,42.53,42.57,106420.0,37.7901,37.8078,37.7723,37.8078,106420.0
2019-08-21 15:50:00,42.57,42.61,42.54,42.58,442499.0,37.8078,37.8434,37.7812,37.8167,442499.0
2019-08-22 09:30:00,42.39,42.49,42.21,42.23,416234.0,37.648,37.7368,37.4881,37.5059,416234.0
2019-08-22 09:40:00,42.23,42.32,42.2,42.2,86580.0,37.5059,37.5858,37.4792,37.4792,86580.0
2019-08-22 09:50:00,42.2,42.26,42.19,42.25,66288.0,37.4792,37.5325,37.4704,37.5236,66288.0
2019-08-22 10:00:00,42.25,42.26,42.14,42.18,47684.0,37.5236,37.5325,37.4259,37.4615,47684.0
2019-08-22 10:10:00,42.17,42.17,42.02,42.02,88780.0,37.4526,37.4526,37.3194,37.3194,88780.0
2019-08-22 10:20:00,42.02,42.02,41.91,41.91,142664.0,37.3194,37.3194,37.2217,37.2217,142664.0
2019-08-22 10:30:00,41.92,41.92,41.72,41.86,147963.0,37.2306,37.2306,37.0529,37.1773,147963.0
2019-08-22 10:40:00,41.86,41.91,41.76,41.84,69264.0,37.1773,37.2217,37.0885,37.1595,69264.0
2019-08-22 10:50:00,41.84,41.88,41.8,41.85,54095.0,37.1595,37.195,37.124,37.1684,54095.0
2019-08-22 11:00:00,41.85,41.98,41.85,41.94,56555.0,37.1684,37.2838,37.1684,37.2483,56555.0
2019-08-22 11:10:00,41.94,42.0,41.93,41.96,32785.0,37.2483,37.3016,37.2394,37.2661,32785.0
2019-08-22 11:20:00,41.96,42.02,41.95,42.01,33116.0,37.2661,37.3194,37.2572,37.3105,33116.0
2019-08-22 11:30:00,42.02,42.07,41.99,42.04,37633.0,37.3194,37.3638,37.2927,37.3371,37633.0
2019-08-22 11:40:00,42.04,42.06,41.97,41.98,36816.0,37.3371,37.3549,37.275,37.2838,36816.0
2019-08-22 11:50:00,41.98,42.02,41.97,42.01,23334.0,37.2838,37.3194,37.275,37.3105,23334.0
2019-08-22 12:00:00,42.0,42.09,42.0,42.07,38412.0,37.3016,37.3815,37.3016,37.3638,38412.0
2019-08-22 12:10:00,42.08,42.1,42.06,42.09,21490.0,37.3727,37.3904,37.3549,37.3815,21490.0
2019-08-22 12:20:00,42.09,42.1,42.06,42.08,27428.0,37.3815,37.3904,37.3549,37.3727,27428.0
2019-08-22 12:30:00,42.07,42.1,42.03,42.03,45600.0,37.3638,37.3904,37.3282,37.3282,45600.0
2019-08-22 12:40:00,42.03,42.07,42.02,42.06,37713.0,37.3282,37.3638,37.3194,37.3549,37713.0
2019-08-22 12:50:00,42.05,42.08,42.03,42.04,33046.0,37.346,37.3727,37.3282,37.3371,33046.0
2019-08-22 13:00:00,42.04,42.1,42.03,42.05,35799.0,37.3371,37.3904,37.3282,37.346,35799.0
2019-08-22 13:10:00,42.05,42.11,42.05,42.09,30981.0,37.346,37.3993,37.346,37.3815,30981.0
2019-08-22 13:20:00,42.08,42.14,42.07,42.14,47969.0,37.3727,37.4259,37.3638,37.4259,47969.0
2019-08-22 13:30:00,42.14,42.15,42.12,42.14,37302.0,37.4259,37.4348,37.4082,37.4259,37302.0
2019-08-22 13:40:00,42.14,42.16,42.13,42.14,32594.0,37.4259,37.4437,37.4171,37.4259,32594.0
2019-08-22 13:50:00,42.14,42.14,42.08,42.09,49916.0,37.4259,37.4259,37.3727,37.3815,49916.0
2019-08-22 14:00:00,42.1,42.11,42.07,42.08,29281.0,37.3904,37.3993,37.3638,37.3727,29281.0
2019-08-22 14:10:00,42.07,42.11,42.06,42.1,42895.0,37.3638,37.3993,37.3549,37.3904,42895.0
2019-08-22 14:20:00,42.11,42.11,42.07,42.09,23445.0,37.3993,37.3993,37.3638,37.3815,23445.0
2019-08-22 14:30:00,42.09,42.11,42.08,42.11,25386.0,37.3815,37.3993,37.3727,37.3993,25386.0
2019-08-22 14:40:00,42.11,42.16,42.1,42.14,32708.0,37.3993,37.4437,37.3904,37.4259,32708.0
2019-08-22 14:50:00,42.14,42.17,42.13,42.15,18670.0,37.4259,37.4526,37.4171,37.4348,18670.0
2019-08-22 15:00:00,42.15,42.16,42.11,42.14,30231.0,37.4348,37.4437,37.3993,37.4259,30231.0
2019-08-22 15:10:00,42.14,42.15,42.09,42.11,53636.0,37.4259,37.4348,37.3815,37.3993,53636.0
2019-08-22 15:20:00,42.11,42.13,42.09,42.12,35864.0,37.3993,37.4171,37.3815,37.4082,35864.0
2019-08-22 15:30:00,42.12,42.14,42.07,42.11,56978.0,37.4082,37.4259,37.3638,37.3993,56978.0
2019-08-22 15:40:00,42.11,42.18,42.1,42.17,95893.0,37.3993,37.4615,37.3904,37.4526,95893.0
2019-08-22 15:50:00,42.17,42.24,42.12,42.13,269785.0,37.4526,37.5148,37.4082,37.4171,269785.0
2019-08-23 09:30:00,41.94,41.97,41.73,41.73,221976.0,37.2483,37.275,37.0618,37.0618,221976.0
2019-08-23 09:40:00,41.73,41.82,41.71,41.75,301631.0,37.0618,37.1417,37.044,37.0796,301631.0
2019-08-23 09:50:00,41.75,41.83,41.64,41.8,183812.0,37.0796,37.1506,36.9819,37.124,183812.0
2019-08-23 10:00:00,41.82,42.04,41.72,41.89,104021.0,37.1417,37.3371,37.0529,37.2039,104021.0
2019-08-23 10:10:00,41.89,42.04,41.77,42.01,93094.0,37.2039,37.3371,37.0973,37.3105,93094.0
2019-08-23 10:20:00,42.0,42.04,41.96,41.98,31629.0,37.3016,37.3371,37.2661,37.2838,31629.0
2019-08-23 10:30:00,41.98,42.14,41.95,42.11,91176.0,37.2838,37.4259,37.2572,37.3993,91176.0
2019-08-23 10:40:00,42.12,42.14,42.03,42.04,55737.0,37.4082,37.4259,37.3282,37.3371,55737.0
2019-08-23 10:50:00,42.04,42.15,42.01,42.02,88875.0,37.3371,37.4348,37.3105,37.3194,88875.0
2019-08-23 11:00:00,42.04,42.07,41.43,41.44,268932.0,37.3371,37.3638,36.7954,36.8043,268932.0
2019-08-23 11:10:00,41.43,41.59,41.38,41.56,198160.0,36.7954,36.9375,36.751,36.9108,198160.0
2019-08-23 11:20:00,41.55,41.55,41.32,41.36,155763.0,36.9019,36.9019,36.6977,36.7332,155763.0
2019-08-23 11:30:00,41.36,41.39,41.16,41.17,212214.0,36.7332,36.7598,36.5556,36.5645,212214.0
2019-08-23 11:40:00,41.16,41.25,41.09,41.19,133266.0,36.5556,36.6355,36.4934,36.5822,133266.0
2019-08-23 11:50:00,41.2,41.23,41.06,41.06,106855.0,36.5911,36.6177,36.4668,36.4668,106855.0
2019-08-23 12:00:00,41.07,41.15,41.0,41.12,138955.0,36.4756,36.5467,36.4135,36.52,138955.0
2019-08-23 12:10:00,41.12,41.23,41.08,41.21,65929.0,36.52,36.6177,36.4845,36.6,65929.0
2019-08-23 12:20:00,41.21,41.21,41.11,41.12,80036.0,36.6,36.6,36.5112,36.52,80036.0
2019-08-23 12:30:00,41.11,41.24,41.1,41.17,90980.0,36.5112,36.6266,36.5023,36.5645,90980.0
2019-08-23 12:40:00,41.16,41.17,41.05,41.05,158401.0,36.5556,36.5645,36.4579,36.4579,158401.0
2019-08-23 12:50:00,41.06,41.09,40.98,41.05,218608.0,36.4668,36.4934,36.3957,36.4579,218608.0
2019-08-23 13:00:00,41.04,41.11,41.0,41.05,52032.0,36.449,36.5112,36.4135,36.4579,52032.0
2019-08-23 13:10:00,41.05,41.17,41.05,41.06,61669.0,36.4579,36.5645,36.4579,36.4668,61669.0
2019-08-23 13:20:00,41.06,41.07,40.95,40.96,55256.0,36.4668,36.4756,36.3691,36.3779,55256.0
2019-08-23 13:30:00,40.96,41.11,40.96,41.09,80316.0,36.3779,36.5112,36.3779,36.4934,80316.0
2019-08-23 13:40:00,41.1,41.14,41.04,41.12,116368.0,36.5023,36.5378,36.449,36.52,116368.0
2019-08-23 13:50:00,41.12,41.16,41.1,41.12,75014.0,36.52,36.5556,36.5023,36.52,75014.0
2019-08-23 14:00:00,41.12,41.13,41.06,41.11,81061.0,36.52,36.5289,36.4668,36.5112,81061.0
2019-08-23 14:10:00,41.1,41.13,41.08,41.13,66436.0,36.5023,36.5289,36.4845,36.5289,66436.0
2019-08-23 14:20:00,41.14,41.2,41.13,41.18,184071.0,36.5378,36.5911,36.5289,36.5733,184071.0
2019-08-23 14:30:00,41.18,41.21,41.1,41.11,102129.0,36.5733,36.6,36.5023,36.5112,102129.0
2019-08-23 14:40:00,41.11,41.11,40.96,41.03,117645.0,36.5112,36.5112,36.3779,36.4401,117645.0
2019-08-23 14:50:00,41.04,41.17,41.02,41.16,102265.0,36.449,36.5645,36.4312,36.5556,102265.0
2019-08-23 15:00:00,41.16,41.25,41.14,41.22,173310.0,36.5556,36.6355,36.5378,36.6089,173310.0
2019-08-23 15:10:00,41.22,41.23,41.04,41.16,203063.0,36.6089,36.6177,36.449,36.5556,203063.0
2019-08-23 15:20:00,41.17,41.2,41.09,41.12,126632.0,36.5645,36.5911,36.4934,36.52,126632.0
2019-08-23 15:30:00,41.13,41.14,41.02,41.04,141555.0,36.5289,36.5378,36.4312,36.449,141555.0
2019-08-23 15:40:00,41.03,41.08,40.98,40.98,245367.0,36.4401,36.4845,36.3957,36.3957,245367.0
2019-08-23 15:50:00,40.97,40.99,40.86,40.96,818444.0,36.3868,36.4046,36.2891,36.3779,818444.0
2019-08-26 09:30:00,41.37,41.55,41.35,41.43,311460.0,36.7421,36.9019,36.7243,36.7954,311460.0
2019-08-26 09:40:00,41.45,41.5,41.3,41.32,136391.0,36.8131,36.8575,36.6799,36.6977,136391.0
2019-08-26 09:50:00,41.32,41.33,41.25,41.32,83640.0,36.6977,36.7066,36.6355,36.6977,83640.0
2019-08-26 10:00:00,41.32,41.35,41.21,41.21,91970.0,36.6977,36.7243,36.6,36.6,91970.0
2019-08-26 10:10:00,41.21,41.27,41.15,41.17,58208.0,36.6,36.6533,36.5467,36.5645,58208.0
2019-08-26 10:20:00,41.18,41.25,41.13,41.25,44750.0,36.5733,36.6355,36.5289,36.6355,44750.0
2019-08-26 10:30:00,41.25,41.26,41.18,41.24,36695.0,36.6355,36.6444,36.5733,36.6266,36695.0
2019-08-26 10:40:00,41.23,41.26,41.14,41.25,108627.0,36.6177,36.6444,36.5378,36.6355,108627.0
2019-08-26 10:50:00,41.25,41.26,41.15,41.2,68389.0,36.6355,36.6444,36.5467,36.5911,68389.0
2019-08-26 11:00:00,41.19,41.27,41.17,41.26,61904.0,36.5822,36.6533,36.5645,36.6444,61904.0
2019-08-26 11:10:00,41.25,41.34,41.22,41.23,69666.0,36.6355,36.7154,36.6089,36.6177,69666.0
2019-08-26 11:20:00,41.23,41.31,41.23,41.25,40705.0,36.6177,36.6888,36.6177,36.6355,40705.0
2019-08-26 11:30:00,41.25,41.27,41.2,41.25,53019.0,36.6355,36.6533,36.5911,36.6355,53019.0
2019-08-26 11:40:00,41.25,41.26,41.18,41.22,31091.0,36.6355,36.6444,36.5733,36.6089,31091.0
2019-08-26 11:50:00,41.22,41.23,41.18,41.23,37774.0,36.6089,36.6177,36.5733,36.6177,37774.0
2019-08-26 12:00:00,41.23,41.27,41.19,41.25,52772.0,36.6177,36.6533,36.5822,36.6355,52772.0
2019-08-26 12:10:00,41.24,41.25,41.18,41.18,44823.0,36.6266,36.6355,36.5733,36.5733,44823.0
2019-08-26 12:20:00,41.19,41.32,41.18,41.21,133495.0,36.5822,36.6977,36.5733,36.6,133495.0
2019-08-26 12:30:00,41.21,41.31,41.21,41.28,135331.0,36.6,36.6888,36.6,36.6621,135331.0
2019-08-26 12:40:00,41.27,41.3,41.26,41.29,28148.0,36.6533,36.6799,36.6444,36.671,28148.0
2019-08-26 12:50:00,41.29,41.3,41.22,41.25,136267.0,36.671,36.6799,36.6089,36.6355,136267.0
2019-08-26 13:00:00,41.25,41.25,41.22,41.25,56372.0,36.6355,36.6355,36.6089,36.6355,56372.0
2019-08-26 13:10:00,41.25,41.25,41.19,41.21,71325.0,36.6355,36.6355,36.5822,36.6,71325.0
2019-08-26 13:20:00,41.21,41.22,41.18,41.19,62454.0,36.6,36.6089,36.5733,36.5822,62454.0
2019-08-26 13:30:00,41.19,41.24,41.17,41.21,157106.0,36.5822,36.6266,36.5645,36.6,157106.0
2019-08-26 13:40:00,41.22,41.25,41.21,41.25,171865.0,36.6089,36.6355,36.6,36.6355,171865.0
2019-08-26 13:50:00,41.25,41.27,41.21,41.27,199477.0,36.6355,36.6533,36.6,36.6533,199477.0
2019-08-26 14:00:00,41.26,41.26,41.19,41.2,125523.0,36.6444,36.6444,36.5822,36.5911,125523.0
2019-08-26 14:10:00,41.2,41.25,41.19,41.25,54360.0,36.5911,36.6355,36.5822,36.6355,54360.0
2019-08-26 14:20:00,41.25,41.3,41.24,41.26,121990.0,36.6355,36.6799,36.6266,36.6444,121990.0
2019-08-26 14:30:00,41.26,41.29,41.25,41.26,190325.0,36.6444,36.671,36.6355,36.6444,190325.0
2019-08-26 14:40:00,41.27,41.27,41.23,41.25,216588.0,36.6533,36.6533,36.6177,36.6355,216588.0
2019-08-26 14:50:00,41.25,41.31,41.25,41.29,140751.0,36.6355,36.6888,36.6355,36.671,140751.0
2019-08-26 15:00:00,41.29,41.35,41.24,41.26,119321.0,36.671,36.7243,36.6266,36.6444,119321.0
2019-08-26 15:10:00,41.27,41.32,41.26,41.29,43540.0,36.6533,36.6977,36.6444,36.671,43540.0
2019-08-26 15:20:00,41.28,41.29,41.24,41.27,114689.0,36.6621,36.671,36.6266,36.6533,114689.0
2019-08-26 15:30:00,41.28,41.32,41.24,41.26,324973.0,36.6621,36.6977,36.6266,36.6444,324973.0
2019-08-26 15:40:00,41.26,41.29,41.24,41.25,344698.0,36.6444,36.671,36.6266,36.6355,344698.0
2019-08-26 15:50:00,41.26,41.35,41.24,41.35,548117.0,36.6444,36.7243,36.6266,36.7243,548117.0
2019-08-27 09:30:00,41.55,41.68,41.45,41.64,213220.0,36.9019,37.0174,36.8131,36.9819,213220.0
2019-08-27 09:40:00,41.64,41.67,41.55,41.57,257432.0,36.9819,37.0085,36.9019,36.9197,257432.0
2019-08-27 09:50:00,41.57,41.59,41.48,41.55,182030.0,36.9197,36.9375,36.8398,36.9019,182030.0
2019-08-27 10:00:00,41.56,41.58,41.47,41.48,95938.0,36.9108,36.9286,36.8309,36.8398,95938.0
2019-08-27 10:10:00,41.49,41.49,41.4,41.41,51319.0,36.8487,36.8487,36.7687,36.7776,51319.0
2019-08-27 10:20:00,41.41,41.46,41.39,41.44,73604.0,36.7776,36.822,36.7598,36.8043,73604.0
2019-08-27 10:30:00,41.44,41.5,41.42,41.47,34517.0,36.8043,36.8575,36.7865,36.8309,34517.0
2019-08-27 10:40:00,41.47,41.53,41.46,41.48,35934.0,36.8309,36.8842,36.822,36.8398,35934.0
2019-08-27 10:50:00,41.48,41.52,41.45,41.46,40487.0,36.8398,36.8753,36.8131,36.822,40487.0
2019-08-27 11:00:00,41.48,41.53,41.47,41.48,37785.0,36.8398,36.8842,36.8309,36.8398,37785.0
2019-08-27 11:10:00,41.48,41.49,41.39,41.4,35493.0,36.8398,36.8487,36.7598,36.7687,35493.0
2019-08-27 11:20:00,41.4,41.47,41.38,41.42,45633.0,36.7687,36.8309,36.751,36.7865,45633.0
2019-08-27 11:30:00,41.42,41.52,41.42,41.5,47471.0,36.7865,36.8753,36.7865,36.8575,47471.0
2019-08-27 11:40:00,41.49,41.55,41.47,41.55,77832.0,36.8487,36.9019,36.8309,36.9019,77832.0
2019-08-27 11:50:00,41.55,41.56,41.49,41.52,144241.0,36.9019,36.9108,36.8487,36.8753,144241.0
2019-08-27 12:00:00,41.52,41.53,41.4,41.45,88505.0,36.8753,36.8842,36.7687,36.8131,88505.0
2019-08-27 12:10:00,41.45,41.5,41.45,41.46,38655.0,36.8131,36.8575,36.8131,36.822,38655.0
2019-08-27 12:20:00,41.46,41.46,41.39,41.41,128070.0,36.822,36.822,36.7598,36.7776,128070.0
2019-08-27 12:30:00,41.41,41.42,41.31,41.33,136654.0,36.7776,36.7865,36.6888,36.7066,136654.0
2019-08-27 12:40:00,41.33,41.39,41.28,41.33,146772.0,36.7066,36.7598,36.6621,36.7066,146772.0
2019-08-27 12:50:00,41.32,41.35,41.26,41.31,53817.0,36.6977,36.7243,36.6444,36.6888,53817.0
2019-08-27 13:00:00,41.29,41.37,41.28,41.36,54250.0,36.671,36.7421,36.6621,36.7332,54250.0
2019-08-27 13:10:00,41.37,41.38,41.3,41.35,50696.0,36.7421,36.751,36.6799,36.7243,50696.0
2019-08-27 13:20:00,41.34,41.41,41.33,41.36,58087.0,36.7154,36.7776,36.7066,36.7332,58087.0
2019-08-27 13:30:00,41.35,41.5,41.33,41.42,97579.0,36.7243,36.8575,36.7066,36.7865,97579.0
2019-08-27 13:40:00,41.42,41.51,41.41,41.5,94038.0,36.7865,36.8664,36.7776,36.8575,94038.0
2019-08-27 13:50:00,41.5,41.52,41.47,41.51,43070.0,36.8575,36.8753,36.8309,36.8664,43070.0
2019-08-27 14:00:00,41.5,41.54,41.49,41.51,63123.0,36.8575,36.8931,36.8487,36.8664,63123.0
2019-08-27 14:10:00,41.51,41.52,41.44,41.49,36967.0,36.8664,36.8753,36.8043,36.8487,36967.0
2019-08-27 14:20:00,41.49,41.51,41.43,41.44,33999.0,36.8487,36.8664,36.7954,36.8043,33999.0
2019-08-27 14:30:00,41.44,41.46,41.4,41.41,31985.0,36.8043,36.822,36.7687,36.7776,31985.0
2019-08-27 14:40:00,41.41,41.49,41.39,41.48,26021.0,36.7776,36.8487,36.7598,36.8398,26021.0
2019-08-27 14:50:00,41.48,41.55,41.48,41.52,37715.0,36.8398,36.9019,36.8398,36.8753,37715.0
2019-08-27 15:00:00,41.52,41.59,41.51,41.52,65777.0,36.8753,36.9375,36.8664,36.8753,65777.0
2019-08-27 15:10:00,41.52,41.53,41.45,41.48,45517.0,36.8753,36.8842,36.8131,36.8398,45517.0
2019-08-27 15:20:00,41.47,41.48,41.43,41.44,56778.0,36.8309,36.8398,36.7954,36.8043,56778.0
2019-08-27 15:30:00,41.44,41.48,41.41,41.47,64694.0,36.8043,36.8398,36.7776,36.8309,64694.0
2019-08-27 15:40:00,41.47,41.51,41.45,41.49,84143.0,36.8309,36.8664,36.8131,36.8487,84143.0
2019-08-27 15:50:00,41.49,41.49,41.35,41.36,298725.0,36.8487,36.8487,36.7243,36.7332,298725.0
2019-08-28 09:30:00,41.32,41.32,41.05,41.11,499058.0,36.6977,36.6977,36.4579,36.5112,499058.0
2019-08-28 09:40:00,41.11,41.17,41.06,41.16,167100.0,36.5112,36.5645,36.4668,36.5556,167100.0
2019-08-28 09:50:00,41.16,41.3,41.16,41.2,72197.0,36.5556,36.6799,36.5556,36.5911,72197.0
2019-08-28 10:00:00,41.21,41.27,41.18,41.25,52094.0,36.6,36.6533,36.5733,36.6355,52094.0
2019-08-28 10:10:00,41.26,41.28,41.2,41.22,39636.0,36.6444,36.6621,36.5911,36.6089,39636.0
2019-08-28 10:20:00,41.22,41.26,41.2,41.23,54881.0,36.6089,36.6444,36.5911,36.6177,54881.0
2019-08-28 10:30:00,41.23,41.35,41.23,41.33,37763.0,36.6177,36.7243,36.6177,36.7066,37763.0
2019-08-28 10:40:00,41.33,41.43,41.31,41.34,129418.0,36.7066,36.7954,36.6888,36.7154,129418.0
2019-08-28 10:50:00,41.35,41.43,41.34,41.36,65668.0,36.7243,36.7954,36.7154,36.7332,65668.0
2019-08-28 11:00:00,41.37,41.39,41.32,41.38,54668.0,36.7421,36.7598,36.6977,36.751,54668.0
2019-08-28 11:10:00,41.38,41.45,41.37,41.44,85372.0,36.751,36.8131,36.7421,36.8043,85372.0
2019-08-28 11:20:00,41.44,41.55,41.43,41.54,60983.0,36.8043,36.9019,36.7954,36.8931,60983.0
2019-08-28 11:30:00,41.54,41.59,41.5,41.59,69943.0,36.8931,36.9375,36.8575,36.9375,69943.0
2019-08-28 11:40:00,41.58,41.61,41.5,41.51,86429.0,36.9286,36.9552,36.8575,36.8664,86429.0
2019-08-28 11:50:00,41.51,41.57,41.51,41.55,31716.0,36.8664,36.9197,36.8664,36.9019,31716.0
2019-08-28 12:00:00,41.56,41.58,41.53,41.56,29818.0,36.9108,36.9286,36.8842,36.9108,29818.0
2019-08-28 12:10:00,41.56,41.6,41.54,41.59,56921.0,36.9108,36.9464,36.8931,36.9375,56921.0
2019-08-28 12:20:00,41.59,41.61,41.56,41.57,27035.0,36.9375,36.9552,36.9108,36.9197,27035.0
2019-08-28 12:30:00,41.57,41.59,41.55,41.56,76657.0,36.9197,36.9375,36.9019,36.9108,76657.0
2019-08-28 12:40:00,41.56,41.57,41.54,41.55,39420.0,36.9108,36.9197,36.8931,36.9019,39420.0
2019-08-28 12:50:00,41.55,41.6,41.54,41.58,28334.0,36.9019,36.9464,36.8931,36.9286,28334.0
2019-08-28 13:00:00,41.59,41.59,41.54,41.54,37681.0,36.9375,36.9375,36.8931,36.8931,37681.0
2019-08-28 13:10:00,41.54,41.55,41.47,41.54,71323.0,36.8931,36.9019,36.8309,36.8931,71323.0
2019-08-28 13:20:00,41.55,41.62,41.55,41.61,85689.0,36.9019,36.9641,36.9019,36.9552,85689.0
2019-08-28 13:30:00,41.62,41.67,41.6,41.66,89039.0,36.9641,37.0085,36.9464,36.9996,89039.0
2019-08-28 13:40:00,41.66,41.74,41.66,41.73,58791.0,36.9996,37.0707,36.9996,37.0618,58791.0
2019-08-28 13:50:00,41.73,41.73,41.68,41.71,40592.0,37.0618,37.0618,37.0174,37.044,40592.0
2019-08-28 14:00:00,41.71,41.73,41.69,41.71,33912.0,37.044,37.0618,37.0263,37.044,33912.0
2019-08-28 14:10:00,41.71,41.72,41.69,41.72,34842.0,37.044,37.0529,37.0263,37.0529,34842.0
2019-08-28 14:20:00,41.72,41.73,41.66,41.67,36352.0,37.0529,37.0618,36.9996,37.0085,36352.0
2019-08-28 14:30:00,41.68,41.72,41.67,41.71,24074.0,37.0174,37.0529,37.0085,37.044,24074.0
2019-08-28 14:40:00,41.71,41.73,41.68,41.72,39684.0,37.044,37.0618,37.0174,37.0529,39684.0
2019-08-28 14:50:00,41.72,41.75,41.72,41.75,26027.0,37.0529,37.0796,37.0529,37.0796,26027.0
2019-08-28 15:00:00,41.75,41.76,41.73,41.74,42963.0,37.0796,37.0885,37.0618,37.0707,42963.0
2019-08-28 15:10:00,41.74,41.77,41.71,41.77,50865.0,37.0707,37.0973,37.044,37.0973,50865.0
2019-08-28 15:20:00,41.77,41.77,41.69,41.69,37227.0,37.0973,37.0973,37.0263,37.0263,37227.0
2019-08-28 15:30:00,41.7,41.72,41.65,41.7,72874.0,37.0352,37.0529,36.9908,37.0352,72874.0
2019-08-28 15:40:00,41.69,41.74,41.68,41.72,92106.0,37.0263,37.0707,37.0174,37.0529,92106.0
2019-08-28 15:50:00,41.72,41.73,41.64,41.65,294185.0,37.0529,37.0618,36.9819,36.9908,294185.0
2019-08-29 09:30:00,42.34,42.48,42.27,42.37,315411.0,37.6036,37.7279,37.5414,37.6302,315411.0
2019-08-29 09:40:00,42.38,42.45,42.31,42.4,247780.0,37.6391,37.7013,37.5769,37.6569,247780.0
2019-08-29 09:50:00,42.41,42.57,42.39,42.55,118335.0,37.6657,37.8078,37.648,37.7901,118335.0
2019-08-29 10:00:00,42.55,42.56,42.44,42.51,130039.0,37.7901,37.799,37.6924,37.7546,130039.0
2019-08-29 10:10:00,42.51,42.52,42.4,42.45,82117.0,37.7546,37.7634,37.6569,37.7013,82117.0
2019-08-29 10:20:00,42.45,42.53,42.44,42.5,63199.0,37.7013,37.7723,37.6924,37.7457,63199.0
2019-08-29 10:30:00,42.51,42.52,42.29,42.41,137224.0,37.7546,37.7634,37.5592,37.6657,137224.0
2019-08-29 10:40:00,42.41,42.46,42.28,42.32,96544.0,37.6657,37.7101,37.5503,37.5858,96544.0
2019-08-29 10:50:00,42.31,42.38,42.31,42.35,116007.0,37.5769,37.6391,37.5769,37.6125,116007.0
2019-08-29 11:00:00,42.34,42.4,42.31,42.32,116645.0,37.6036,37.6569,37.5769,37.5858,116645.0
2019-08-29 11:10:00,42.31,42.38,42.31,42.36,78544.0,37.5769,37.6391,37.5769,37.6213,78544.0
2019-08-29 11:20:00,42.37,42.44,42.34,42.41,82648.0,37.6302,37.6924,37.6036,37.6657,82648.0
2019-08-29 11:30:00,42.4,42.45,42.4,42.41,83388.0,37.6569,37.7013,37.6569,37.6657,83388.0
2019-08-29 11:40:00,42.41,42.45,42.4,42.43,46818.0,37.6657,37.7013,37.6569,37.6835,46818.0
2019-08-29 11:50:00,42.44,42.44,42.38,42.41,56838.0,37.6924,37.6924,37.6391,37.6657,56838.0
2019-08-29 12:00:00,42.41,42.42,42.36,42.39,57040.0,37.6657,37.6746,37.6213,37.648,57040.0
2019-08-29 12:10:00,42.39,42.42,42.39,42.41,69454.0,37.648,37.6746,37.648,37.6657,69454.0
2019-08-29 12:20:00,42.42,42.43,42.41,42.43,53555.0,37.6746,37.6835,37.6657,37.6835,53555.0
2019-08-29 12:30:00,42.42,42.45,42.39,42.41,197708.0,37.6746,37.7013,37.648,37.6657,197708.0
2019-08-29 12:40:00,42.42,42.43,42.41,42.41,103894.0,37.6746,37.6835,37.6657,37.6657,103894.0
2019-08-29 12:50:00,42.42,42.43,42.38,42.41,88515.0,37.6746,37.6835,37.6391,37.6657,88515.0
2019-08-29 13:00:00,42.41,42.43,42.37,42.37,210790.0,37.6657,37.6835,37.6302,37.6302,210790.0
2019-08-29 13:10:00,42.37,42.39,42.35,42.38,53062.0,37.6302,37.648,37.6125,37.6391,53062.0
2019-08-29 13:20:00,42.38,42.4,42.37,42.37,61014.0,37.6391,37.6569,37.6302,37.6302,61014.0
2019-08-29 13:30:00,42.38,42.41,42.33,42.41,64761.0,37.6391,37.6657,37.5947,37.6657,64761.0
2019-08-29 13:40:00,42.41,42.42,42.38,42.4,43917.0,37.6657,37.6746,37.6391,37.6569,43917.0
2019-08-29 13:50:00,42.4,42.4,42.36,42.4,40632.0,37.6569,37.6569,37.6213,37.6569,40632.0
2019-08-29 14:00:00,42.4,42.42,42.38,42.41,66248.0,37.6569,37.6746,37.6391,37.6657,66248.0
2019-08-29 14:10:00,42.4,42.42,42.27,42.29,183455.0,37.6569,37.6746,37.5414,37.5592,183455.0
2019-08-29 14:20:00,42.29,42.3,42.24,42.27,53460.0,37.5592,37.568,37.5148,37.5414,53460.0
2019-08-29 14:30:00,42.28,42.34,42.27,42.33,30099.0,37.5503,37.6036,37.5414,37.5947,30099.0
2019-08-29 14:40:00,42.34,42.35,42.3,42.33,93143.0,37.6036,37.6125,37.568,37.5947,93143.0
2019-08-29 14:50:00,42.33,42.36,42.31,42.34,34394.0,37.5947,37.6213,37.5769,37.6036,34394.0
2019-08-29 15:00:00,42.34,42.37,42.32,42.33,108965.0,37.6036,37.6302,37.5858,37.5947,108965.0
2019-08-29 15:10:00,42.33,42.35,42.32,42.34,153614.0,37.5947,37.6125,37.5858,37.6036,153614.0
2019-08-29 15:20:00,42.34,42.34,42.31,42.32,44571.0,37.6036,37.6036,37.5769,37.5858,44571.0
2019-08-29 15:30:00,42.32,42.34,42.3,42.33,69288.0,37.5858,37.6036,37.568,37.5947,69288.0
2019-08-29 15:40:00,42.32,42.36,42.32,42.34,154230.0,37.5858,37.6213,37.5858,37.6036,154230.0
2019-08-29 15:50:00,42.34,42.35,42.23,42.28,601797.0,37.6036,37.6125,37.5059,37.5503,601797.0
2019-08-30 09:30:00,42.71,42.89,42.5,42.67,625083.0,37.9322,38.092,37.7457,37.8967,625083.0
2019-08-30 09:40:00,42.68,42.71,42.59,42.7,325574.0,37.9055,37.9322,37.8256,37.9233,325574.0
2019-08-30 09:50:00,42.69,42.77,42.64,42.66,128915.0,37.9144,37.9855,37.87,37.8878,128915.0
2019-08-30 10:00:00,42.65,42.71,42.58,42.64,130814.0,37.8789,37.9322,37.8167,37.87,130814.0
2019-08-30 10:10:00,42.64,42.65,42.52,42.52,82712.0,37.87,37.8789,37.7634,37.7634,82712.0
2019-08-30 10:20:00,42.53,42.53,42.47,42.49,86250.0,37.7723,37.7723,37.719,37.7368,86250.0
2019-08-30 10:30:00,42.49,42.57,42.48,42.54,170343.0,37.7368,37.8078,37.7279,37.7812,170343.0
2019-08-30 10:40:00,42.54,42.55,42.51,42.52,125873.0,37.7812,37.7901,37.7546,37.7634,125873.0
2019-08-30 10:50:00,42.52,42.54,42.49,42.49,108583.0,37.7634,37.7812,37.7368,37.7368,108583.0
2019-08-30 11:00:00,42.49,42.5,42.4,42.46,61187.0,37.7368,37.7457,37.6569,37.7101,61187.0
2019-08-30 11:10:00,42.45,42.47,42.36,42.4,99638.0,37.7013,37.719,37.6213,37.6569,99638.0
2019-08-30 11:20:00,42.4,42.46,42.36,42.45,211736.0,37.6569,37.7101,37.6213,37.7013,211736.0
2019-08-30 11:30:00,42.45,42.5,42.43,42.49,82725.0,37.7013,37.7457,37.6835,37.7368,82725.0
2019-08-30 11:40:00,42.5,42.51,42.46,42.48,146055.0,37.7457,37.7546,37.7101,37.7279,146055.0
2019-08-30 11:50:00,42.48,42.5,42.47,42.49,81260.0,37.7279,37.7457,37.719,37.7368,81260.0
2019-08-30 12:00:00,42.5,42.51,42.47,42.48,86850.0,37.7457,37.7546,37.719,37.7279,86850.0
2019-08-30 12:10:00,42.48,42.56,42.47,42.55,94401.0,37.7279,37.799,37.719,37.7901,94401.0
2019-08-30 12:20:00,42.55,42.59,42.55,42.59,118290.0,37.7901,37.8256,37.7901,37.8256,118290.0
2019-08-30 12:30:00,42.58,42.6,42.55,42.57,47391.0,37.8167,37.8345,37.7901,37.8078,47391.0
2019-08-30 12:40:00,42.57,42.58,42.54,42.55,31646.0,37.8078,37.8167,37.7812,37.7901,31646.0
2019-08-30 12:50:00,42.55,42.56,42.52,42.52,45135.0,37.7901,37.799,37.7634,37.7634,45135.0
2019-08-30 13:00:00,42.52,42.58,42.52,42.55,142414.0,37.7634,37.8167,37.7634,37.7901,142414.0
2019-08-30 13:10:00,42.55,42.57,42.48,42.5,200901.0,37.7901,37.8078,37.7279,37.7457,200901.0
2019-08-30 13:20:00,42.5,42.56,42.5,42.51,93177.0,37.7457,37.799,37.7457,37.7546,93177.0
2019-08-30 13:30:00,42.52,42.54,42.5,42.52,37577.0,37.7634,37.7812,37.7457,37.7634,37577.0
2019-08-30 13:40:00,42.51,42.52,42.48,42.51,15224.0,37.7546,37.7634,37.7279,37.7546,15224.0
2019-08-30 13:50:00,42.51,42.53,42.49,42.52,35398.0,37.7546,37.7723,37.7368,37.7634,35398.0
2019-08-30 14:00:00,42.52,42.55,42.52,42.53,29811.0,37.7634,37.7901,37.7634,37.7723,29811.0
2019-08-30 14:10:00,42.52,42.56,42.52,42.54,23383.0,37.7634,37.799,37.7634,37.7812,23383.0
2019-08-30 14:20:00,42.54,42.55,42.51,42.54,35159.0,37.7812,37.7901,37.7546,37.7812,35159.0
2019-08-30 14:30:00,42.54,42.56,42.51,42.54,26668.0,37.7812,37.799,37.7546,37.7812,26668.0
2019-08-30 14:40:00,42.53,42.53,42.48,42.48,37745.0,37.7723,37.7723,37.7279,37.7279,37745.0
2019-08-30 14:50:00,42.48,42.5,42.45,42.46,61735.0,37.7279,37.7457,37.7013,37.7101,61735.0
2019-08-30 15:00:00,42.46,42.47,42.39,42.39,72731.0,37.7101,37.719,37.648,37.648,72731.0
2019-08-30 15:10:00,42.39,42.41,42.37,42.4,53144.0,37.648,37.6657,37.6302,37.6569,53144.0
2019-08-30 15:20:00,42.4,42.47,42.39,42.45,43969.0,37.6569,37.719,37.648,37.7013,43969.0
2019-08-30 15:30:00,42.46,42.52,42.45,42.52,114965.0,37.7101,37.7634,37.7013,37.7634,114965.0
2019-08-30 15:40:00,42.52,42.56,42.51,42.55,210379.0,37.7634,37.799,37.7546,37.7901,210379.0
2019-08-30 15:50:00,42.56,42.67,42.55,42.62,495127.0,37.799,37.8967,37.7901,37.8522,495127.0
2019-09-03 09:30:00,42.15,42.16,41.73,41.76,625430.0,37.4348,37.4437,37.0618,37.0885,625430.0
2019-09-03 09:40:00,41.76,41.86,41.69,41.79,239992.0,37.0885,37.1773,37.0263,37.1151,239992.0
2019-09-03 09:50:00,41.79,41.88,41.78,41.85,100236.0,37.1151,37.195,37.1062,37.1684,100236.0
2019-09-03 10:00:00,41.84,41.85,41.63,41.69,239266.0,37.1595,37.1684,36.973,37.0263,239266.0
2019-09-03 10:10:00,41.69,41.72,41.61,41.69,122284.0,37.0263,37.0529,36.9552,37.0263,122284.0
2019-09-03 10:20:00,41.69,41.7,41.59,41.69,64153.0,37.0263,37.0352,36.9375,37.0263,64153.0
2019-09-03 10:30:00,41.68,41.69,41.61,41.66,73239.0,37.0174,37.0263,36.9552,36.9996,73239.0
2019-09-03 10:40:00,41.65,41.81,41.65,41.77,136982.0,36.9908,37.1329,36.9908,37.0973,136982.0
2019-09-03 10:50:00,41.78,41.87,41.77,41.83,107810.0,37.1062,37.1861,37.0973,37.1506,107810.0
2019-09-03 11:00:00,41.84,41.84,41.71,41.72,62468.0,37.1595,37.1595,37.044,37.0529,62468.0
2019-09-03 11:10:00,41.72,41.72,41.62,41.72,115728.0,37.0529,37.0529,36.9641,37.0529,115728.0
2019-09-03 11:20:00,41.71,41.76,41.69,41.73,74704.0,37.044,37.0885,37.0263,37.0618,74704.0
2019-09-03 11:30:00,41.73,41.81,41.71,41.77,78813.0,37.0618,37.1329,37.044,37.0973,78813.0
2019-09-03 11:40:00,41.78,41.78,41.71,41.77,41036.0,37.1062,37.1062,37.044,37.0973,41036.0
2019-09-03 11:50:00,41.77,41.77,41.7,41.72,34232.0,37.0973,37.0973,37.0352,37.0529,34232.0
2019-09-03 12:00:00,41.71,41.76,41.68,41.71,51298.0,37.044,37.0885,37.0174,37.044,51298.0
2019-09-03 12:10:00,41.7,41.72,41.67,41.69,46246.0,37.0352,37.0529,37.0085,37.0263,46246.0
2019-09-03 12:20:00,41.7,41.72,41.65,41.66,48337.0,37.0352,37.0529,36.9908,36.9996,48337.0
2019-09-03 12:30:00,41.65,41.66,41.62,41.66,43763.0,36.9908,36.9996,36.9641,36.9996,43763.0
2019-09-03 12:40:00,41.66,41.67,41.64,41.66,45394.0,36.9996,37.0085,36.9819,36.9996,45394.0
2019-09-03 12:50:00,41.66,41.67,41.6,41.62,43929.0,36.9996,37.0085,36.9464,36.9641,43929.0
2019-09-03 13:00:00,41.62,41.63,41.6,41.62,51872.0,36.9641,36.973,36.9464,36.9641,51872.0
2019-09-03 13:10:00,41.62,41.65,41.61,41.63,39147.0,36.9641,36.9908,36.9552,36.973,39147.0
2019-09-03 13:20:00,41.63,41.64,41.61,41.62,29700.0,36.973,36.9819,36.9552,36.9641,29700.0
2019-09-03 13:30:00,41.62,41.62,41.59,41.59,35870.0,36.9641,36.9641,36.9375,36.9375,35870.0
2019-09-03 13:40:00,41.59,41.61,41.57,41.6,29009.0,36.9375,36.9552,36.9197,36.9464,29009.0
2019-09-03 13:50:00,41.61,41.61,41.58,41.59,35691.0,36.9552,36.9552,36.9286,36.9375,35691.0
2019-09-03 14:00:00,41.59,41.66,41.59,41.66,64286.0,36.9375,36.9996,36.9375,36.9996,64286.0
2019-09-03 14:10:00,41.66,41.66,41.62,41.63,72624.0,36.9996,36.9996,36.9641,36.973,72624.0
2019-09-03 14:20:00,41.63,41.68,41.62,41.68,46212.0,36.973,37.0174,36.9641,37.0174,46212.0
2019-09-03 14:30:00,41.67,41.68,41.64,41.65,52496.0,37.0085,37.0174,36.9819,36.9908,52496.0
2019-09-03 14:40:00,41.65,41.66,41.63,41.66,50291.0,36.9908,36.9996,36.973,36.9996,50291.0
2019-09-03 14:50:00,41.66,41.7,41.66,41.7,73948.0,36.9996,37.0352,36.9996,37.0352,73948.0
2019-09-03 15:00:00,41.71,41.73,41.68,41.73,64296.0,37.044,37.0618,37.0174,37.0618,64296.0
2019-09-03 15:10:00,41.73,41.79,41.72,41.77,66092.0,37.0618,37.1151,37.0529,37.0973,66092.0
2019-09-03 15:20:00,41.78,41.79,41.74,41.76,74292.0,37.1062,37.1151,37.0707,37.0885,74292.0
2019-09-03 15:30:00,41.76,41.82,41.75,41.82,94743.0,37.0885,37.1417,37.0796,37.1417,94743.0
2019-09-03 15:40:00,41.82,41.85,41.8,41.8,223223.0,37.1417,37.1684,37.124,37.124,223223.0
2019-09-03 15:50:00,41.8,41.83,41.7,41.72,372690.0,37.124,37.1506,37.0352,37.0529,372690.0
2019-09-04 09:30:00,42.61,42.66,42.39,42.59,282428.0,37.8434,37.8878,37.648,37.8256,282428.0
2019-09-04 09:40:00,42.6,42.79,42.6,42.73,205778.0,37.8345,38.0032,37.8345,37.9499,205778.0
2019-09-04 09:50:00,42.72,42.74,42.68,42.7,83790.0,37.9411,37.9588,37.9055,37.9233,83790.0
2019-09-04 10:00:00,42.71,42.78,42.71,42.75,117031.0,37.9322,37.9943,37.9322,37.9677,117031.0
2019-09-04 10:10:00,42.75,42.75,42.67,42.73,138803.0,37.9677,37.9677,37.8967,37.9499,138803.0
2019-09-04 10:20:00,42.73,42.83,42.72,42.8,164084.0,37.9499,38.0388,37.9411,38.0121,164084.0
2019-09-04 10:30:00,42.8,42.86,42.79,42.85,139688.0,38.0121,38.0654,38.0032,38.0565,139688.0
2019-09-04 10:40:00,42.85,42.86,42.81,42.86,114059.0,38.0565,38.0654,38.021,38.0654,114059.0
2019-09-04 10:50:00,42.86,42.9,42.83,42.9,79426.0,38.0654,38.1009,38.0388,38.1009,79426.0
2019-09-04 11:00:00,42.9,42.94,42.89,42.9,168099.0,38.1009,38.1365,38.092,38.1009,168099.0
2019-09-04 11:10:00,42.9,42.93,42.88,42.9,63766.0,38.1009,38.1276,38.0832,38.1009,63766.0
2019-09-04 11:20:00,42.9,42.95,42.89,42.95,52674.0,38.1009,38.1453,38.092,38.1453,52674.0
2019-09-04 11:30:00,42.95,42.99,42.94,42.97,110223.0,38.1453,38.1809,38.1365,38.1631,110223.0
2019-09-04 11:40:00,42.97,43.06,42.95,43.02,195803.0,38.1631,38.243,38.1453,38.2075,195803.0
2019-09-04 11:50:00,43.02,43.04,42.98,42.98,68634.0,38.2075,38.2253,38.172,38.172,68634.0
2019-09-04 12:00:00,42.98,42.99,42.94,42.99,35077.0,38.172,38.1809,38.1365,38.1809,35077.0
2019-09-04 12:10:00,42.99,43.0,42.95,42.96,56204.0,38.1809,38.1897,38.1453,38.1542,56204.0
2019-09-04 12:20:00,42.97,43.01,42.96,43.0,47033.0,38.1631,38.1986,38.1542,38.1897,47033.0
2019-09-04 12:30:00,43.0,43.01,42.96,42.98,47271.0,38.1897,38.1986,38.1542,38.172,47271.0
2019-09-04 12:40:00,42.97,43.08,42.96,43.07,60572.0,38.1631,38.2608,38.1542,38.2519,60572.0
2019-09-04 12:50:00,43.07,43.08,43.04,43.07,42995.0,38.2519,38.2608,38.2253,38.2519,42995.0
2019-09-04 13:00:00,43.07,43.12,43.06,43.09,58700.0,38.2519,38.2963,38.243,38.2697,58700.0
2019-09-04 13:10:00,43.09,43.09,43.04,43.06,33862.0,38.2697,38.2697,38.2253,38.243,33862.0
2019-09-04 13:20:00,43.07,43.07,43.03,43.06,29275.0,38.2519,38.2519,38.2164,38.243,29275.0
2019-09-04 13:30:00,43.05,43.08,43.04,43.04,30456.0,38.2341,38.2608,38.2253,38.2253,30456.0
2019-09-04 13:40:00,43.03,43.05,43.02,43.05,30743.0,38.2164,38.2341,38.2075,38.2341,30743.0
2019-09-04 13:50:00,43.05,43.05,43.02,43.04,32624.0,38.2341,38.2341,38.2075,38.2253,32624.0
2019-09-04 14:00:00,43.04,43.04,43.0,43.03,48030.0,38.2253,38.2253,38.1897,38.2164,48030.0
2019-09-04 14:10:00,43.04,43.04,42.98,43.01,72263.0,38.2253,38.2253,38.172,38.1986,72263.0
2019-09-04 14:20:00,43.01,43.05,43.01,43.04,33648.0,38.1986,38.2341,38.1986,38.2253,33648.0
2019-09-04 14:30:00,43.05,43.06,43.03,43.06,43194.0,38.2341,38.243,38.2164,38.243,43194.0
2019-09-04 14:40:00,43.06,43.07,43.05,43.06,50267.0,38.243,38.2519,38.2341,38.243,50267.0
2019-09-04 14:50:00,43.07,43.07,43.03,43.03,38194.0,38.2519,38.2519,38.2164,38.2164,38194.0
2019-09-04 15:00:00,43.03,43.06,43.03,43.05,28816.0,38.2164,38.243,38.2164,38.2341,28816.0
2019-09-04 15:10:00,43.06,43.07,43.04,43.05,93795.0,38.243,38.2519,38.2253,38.2341,93795.0
2019-09-04 15:20:00,43.04,43.05,43.02,43.05,45492.0,38.2253,38.2341,38.2075,38.2341,45492.0
2019-09-04 15:30:00,43.05,43.1,43.04,43.08,130788.0,38.2341,38.2786,38.2253,38.2608,130788.0
2019-09-04 15:40:00,43.08,43.11,43.06,43.09,155921.0,38.2608,38.2874,38.243,38.2697,155921.0
2019-09-04 15:50:00,43.09,43.15,43.09,43.15,331747.0,38.2697,38.323,38.2697,38.323,331747.0
2019-09-05 09:30:00,43.76,44.18,43.76,44.18,640810.0,38.8647,39.2377,38.8647,39.2377,640810.0
2019-09-05 09:40:00,44.18,44.29,44.14,44.2,355861.0,39.2377,39.3354,39.2022,39.2555,355861.0
2019-09-05 09:50:00,44.21,44.51,44.2,44.42,355508.0,39.2644,39.5308,39.2555,39.4509,355508.0
2019-09-05 10:00:00,44.42,44.47,44.32,44.38,185556.0,39.4509,39.4953,39.3621,39.4154,185556.0
2019-09-05 10:10:00,44.37,44.41,44.29,44.41,194465.0,39.4065,39.442,39.3354,39.442,194465.0
2019-09-05 10:20:00,44.41,44.42,44.29,44.32,108297.0,39.442,39.4509,39.3354,39.3621,108297.0
2019-09-05 10:30:00,44.33,44.37,44.31,44.33,65994.0,39.371,39.4065,39.3532,39.371,65994.0
2019-09-05 10:40:00,44.33,44.35,44.21,44.23,195228.0,39.371,39.3887,39.2644,39.2821,195228.0
2019-09-05 10:50:00,44.23,44.28,44.21,44.22,164267.0,39.2821,39.3265,39.2644,39.2733,164267.0
2019-09-05 11:00:00,44.22,44.27,44.19,44.26,124550.0,39.2733,39.3177,39.2466,39.3088,124550.0
2019-09-05 11:10:00,44.26,44.28,44.18,44.21,70963.0,39.3088,39.3265,39.2377,39.2644,70963.0
2019-09-05 11:20:00,44.21,44.24,44.18,44.24,121040.0,39.2644,39.291,39.2377,39.291,121040.0
2019-09-05 11:30:00,44.24,44.25,44.21,44.22,99669.0,39.291,39.2999,39.2644,39.2733,99669.0
2019-09-05 11:40:00,44.22,44.24,44.16,44.19,54431.0,39.2733,39.291,39.22,39.2466,54431.0
2019-09-05 11:50:00,44.18,44.23,44.17,44.22,63751.0,39.2377,39.2821,39.2289,39.2733,63751.0
2019-09-05 12:00:00,44.21,44.24,44.14,44.16,95101.0,39.2644,39.291,39.2022,39.22,95101.0
2019-09-05 12:10:00,44.16,44.21,44.15,44.17,108329.0,39.22,39.2644,39.2111,39.2289,108329.0
2019-09-05 12:20:00,44.16,44.17,44.11,44.14,65131.0,39.22,39.2289,39.1756,39.2022,65131.0
2019-09-05 12:30:00,44.14,44.17,44.12,44.16,86777.0,39.2022,39.2289,39.1844,39.22,86777.0
2019-09-05 12:40:00,44.16,44.19,44.14,44.15,66250.0,39.22,39.2466,39.2022,39.2111,66250.0
2019-09-05 12:50:00,44.15,44.22,44.14,44.22,63204.0,39.2111,39.2733,39.2022,39.2733,63204.0
2019-09-05 13:00:00,44.21,44.23,44.13,44.16,112521.0,39.2644,39.2821,39.1933,39.22,112521.0
2019-09-05 13:10:00,44.16,44.41,44.16,44.29,563327.0,39.22,39.442,39.22,39.3354,563327.0
2019-09-05 13:20:00,44.29,44.33,44.28,44.3,174050.0,39.3354,39.371,39.3265,39.3443,174050.0
2019-09-05 13:30:00,44.3,44.31,44.27,44.29,78598.0,39.3443,39.3532,39.3177,39.3354,78598.0
2019-09-05 13:40:00,44.3,44.3,44.18,44.19,119226.0,39.3443,39.3443,39.2377,39.2466,119226.0
2019-09-05 13:50:00,44.19,44.24,44.18,44.23,64149.0,39.2466,39.291,39.2377,39.2821,64149.0
2019-09-05 14:00:00,44.23,44.26,44.18,44.2,98696.0,39.2821,39.3088,39.2377,39.2555,98696.0
2019-09-05 14:10:00,44.19,44.22,44.16,44.17,188571.0,39.2466,39.2733,39.22,39.2289,188571.0
2019-09-05 14:20:00,44.16,44.18,44.12,44.18,95847.0,39.22,39.2377,39.1844,39.2377,95847.0
2019-09-05 14:30:00,44.18,44.2,44.16,44.18,74209.0,39.2377,39.2555,39.22,39.2377,74209.0
2019-09-05 14:40:00,44.18,44.2,44.16,44.18,107077.0,39.2377,39.2555,39.22,39.2377,107077.0
2019-09-05 14:50:00,44.18,44.19,44.16,44.19,62876.0,39.2377,39.2466,39.22,39.2466,62876.0
2019-09-05 15:00:00,44.19,44.21,44.18,44.2,128447.0,39.2466,39.2644,39.2377,39.2555,128447.0
2019-09-05 15:10:00,44.2,44.2,44.19,44.2,69953.0,39.2555,39.2555,39.2466,39.2555,69953.0
2019-09-05 15:20:00,44.2,44.26,44.19,44.26,200280.0,39.2555,39.3088,39.2466,39.3088,200280.0
2019-09-05 15:30:00,44.26,44.31,44.25,44.26,257365.0,39.3088,39.3532,39.2999,39.3088,257365.0
2019-09-05 15:40:00,44.26,44.27,44.23,44.23,221730.0,39.3088,39.3177,39.2821,39.2821,221730.0
2019-09-05 15:50:00,44.23,44.27,44.21,44.23,585150.0,39.2821,39.3177,39.2644,39.2821,585150.0
2019-09-06 09:30:00,44.0,44.04,43.79,43.94,457380.0,39.0779,39.1134,38.8914,39.0246,457380.0
2019-09-06 09:40:00,43.94,44.02,43.83,44.01,240882.0,39.0246,39.0956,38.9269,39.0868,240882.0
2019-09-06 09:50:00,44.01,44.02,43.89,43.93,94422.0,39.0868,39.0956,38.9802,39.0157,94422.0
2019-09-06 10:00:00,43.94,43.94,43.84,43.86,173051.0,39.0246,39.0246,38.9358,38.9535,173051.0
2019-09-06 10:10:00,43.85,43.92,43.83,43.88,105779.0,38.9447,39.0068,38.9269,38.9713,105779.0
2019-09-06 10:20:00,43.88,43.93,43.85,43.91,102048.0,38.9713,39.0157,38.9447,38.9979,102048.0
2019-09-06 10:30:00,43.92,43.94,43.89,43.94,61041.0,39.0068,39.0246,38.9802,39.0246,61041.0
2019-09-06 10:40:00,43.93,43.95,43.9,43.9,67802.0,39.0157,39.0335,38.9891,38.9891,67802.0
2019-09-06 10:50:00,43.91,43.92,43.87,43.88,74959.0,38.9979,39.0068,38.9624,38.9713,74959.0
2019-09-06 11:00:00,43.88,43.89,43.86,43.86,121333.0,38.9713,38.9802,38.9535,38.9535,121333.0
2019-09-06 11:10:00,43.86,43.87,43.79,43.79,118109.0,38.9535,38.9624,38.8914,38.8914,118109.0
2019-09-06 11:20:00,43.8,43.8,43.77,43.78,113178.0,38.9002,38.9002,38.8736,38.8825,113178.0
2019-09-06 11:30:00,43.78,43.81,43.75,43.79,73208.0,38.8825,38.9091,38.8558,38.8914,73208.0
2019-09-06 11:40:00,43.79,43.81,43.78,43.8,37335.0,38.8914,38.9091,38.8825,38.9002,37335.0
2019-09-06 11:50:00,43.8,43.8,43.77,43.79,36505.0,38.9002,38.9002,38.8736,38.8914,36505.0
2019-09-06 12:00:00,43.8,43.81,43.78,43.79,57583.0,38.9002,38.9091,38.8825,38.8914,57583.0
2019-09-06 12:10:00,43.78,43.81,43.78,43.79,48691.0,38.8825,38.9091,38.8825,38.8914,48691.0
2019-09-06 12:20:00,43.8,43.8,43.78,43.78,43968.0,38.9002,38.9002,38.8825,38.8825,43968.0
2019-09-06 12:30:00,43.79,43.8,43.77,43.79,39005.0,38.8914,38.9002,38.8736,38.8914,39005.0
2019-09-06 12:40:00,43.79,43.8,43.76,43.78,90841.0,38.8914,38.9002,38.8647,38.8825,90841.0
2019-09-06 12:50:00,43.79,43.84,43.75,43.8,117305.0,38.8914,38.9358,38.8558,38.9002,117305.0
2019-09-06 13:00:00,43.8,43.84,43.79,43.8,69619.0,38.9002,38.9358,38.8914,38.9002,69619.0
2019-09-06 13:10:00,43.8,43.84,43.79,43.81,49339.0,38.9002,38.9358,38.8914,38.9091,49339.0
2019-09-06 13:20:00,43.81,43.81,43.79,43.8,74148.0,38.9091,38.9091,38.8914,38.9002,74148.0
2019-09-06 13:30:00,43.8,43.81,43.79,43.79,54395.0,38.9002,38.9091,38.8914,38.8914,54395.0
2019-09-06 13:40:00,43.79,43.8,43.77,43.8,85681.0,38.8914,38.9002,38.8736,38.9002,85681.0
2019-09-06 13:50:00,43.8,43.81,43.78,43.8,63053.0,38.9002,38.9091,38.8825,38.9002,63053.0
2019-09-06 14:00:00,43.8,43.82,43.77,43.82,91354.0,38.9002,38.918,38.8736,38.918,91354.0
2019-09-06 14:10:00,43.83,43.83,43.8,43.8,33218.0,38.9269,38.9269,38.9002,38.9002,33218.0
2019-09-06 14:20:00,43.8,43.82,43.79,43.82,45151.0,38.9002,38.918,38.8914,38.918,45151.0
2019-09-06 14:30:00,43.82,43.82,43.79,43.8,58592.0,38.918,38.918,38.8914,38.9002,58592.0
2019-09-06 14:40:00,43.8,43.8,43.78,43.8,30094.0,38.9002,38.9002,38.8825,38.9002,30094.0
2019-09-06 14:50:00,43.79,43.81,43.77,43.8,55638.0,38.8914,38.9091,38.8736,38.9002,55638.0
2019-09-06 15:00:00,43.8,43.8,43.78,43.79,27941.0,38.9002,38.9002,38.8825,38.8914,27941.0
2019-09-06 15:10:00,43.79,43.81,43.77,43.79,80729.0,38.8914,38.9091,38.8736,38.8914,80729.0
2019-09-06 15:20:00,43.78,43.8,43.78,43.8,52802.0,38.8825,38.9002,38.8825,38.9002,52802.0
2019-09-06 15:30:00,43.8,43.8,43.77,43.77,46512.0,38.9002,38.9002,38.8736,38.8736,46512.0
2019-09-06 15:40:00,43.78,43.79,43.76,43.78,81374.0,38.8825,38.8914,38.8647,38.8825,81374.0
2019-09-06 15:50:00,43.78,43.78,43.69,43.71,367433.0,38.8825,38.8825,38.8026,38.8203,367433.0
2019-09-09 09:30:00,43.91,44.08,43.9,43.97,125978.0,38.9979,39.1489,38.9891,39.0512,125978.0
2019-09-09 09:40:00,43.96,44.0,43.93,43.98,98734.0,39.0423,39.0779,39.0157,39.0601,98734.0
2019-09-09 09:50:00,43.98,44.0,43.91,43.96,89756.0,39.0601,39.0779,38.9979,39.0423,89756.0
2019-09-09 10:00:00,43.96,44.01,43.96,43.98,40879.0,39.0423,39.0868,39.0423,39.0601,40879.0
2019-09-09 10:10:00,43.98,44.0,43.93,43.98,84142.0,39.0601,39.0779,39.0157,39.0601,84142.0
2019-09-09 10:20:00,43.98,43.99,43.88,43.89,153604.0,39.0601,39.069,38.9713,38.9802,153604.0
2019-09-09 10:30:00,43.9,43.94,43.82,43.85,215208.0,38.9891,39.0246,38.918,38.9447,215208.0
2019-09-09 10:40:00,43.85,43.96,43.84,43.9,98253.0,38.9447,39.0423,38.9358,38.9891,98253.0
2019-09-09 10:50:00,43.9,43.94,43.89,43.91,143889.0,38.9891,39.0246,38.9802,38.9979,143889.0
2019-09-09 11:00:00,43.91,43.95,43.9,43.94,36539.0,38.9979,39.0335,38.9891,39.0246,36539.0
2019-09-09 11:10:00,43.94,43.98,43.92,43.97,34206.0,39.0246,39.0601,39.0068,39.0512,34206.0
2019-09-09 11:20:00,43.97,43.99,43.93,43.94,40566.0,39.0512,39.069,39.0157,39.0246,40566.0
2019-09-09 11:30:00,43.93,43.98,43.92,43.93,308829.0,39.0157,39.0601,39.0068,39.0157,308829.0
2019-09-09 11:40:00,43.93,43.94,43.87,43.91,53137.0,39.0157,39.0246,38.9624,38.9979,53137.0
2019-09-09 11:50:00,43.91,43.92,43.89,43.91,56862.0,38.9979,39.0068,38.9802,38.9979,56862.0
2019-09-09 12:00:00,43.9,43.93,43.82,43.82,63872.0,38.9891,39.0157,38.918,38.918,63872.0
2019-09-09 12:10:00,43.81,43.82,43.73,43.73,54712.0,38.9091,38.918,38.8381,38.8381,54712.0
2019-09-09 12:20:00,43.73,43.75,43.68,43.73,61375.0,38.8381,38.8558,38.7937,38.8381,61375.0
2019-09-09 12:30:00,43.73,43.73,43.59,43.63,108769.0,38.8381,38.8381,38.7137,38.7493,108769.0
2019-09-09 12:40:00,43.63,43.67,43.59,43.61,46506.0,38.7493,38.7848,38.7137,38.7315,46506.0
2019-09-09 12:50:00,43.61,43.64,43.58,43.64,289354.0,38.7315,38.7581,38.7049,38.7581,289354.0
2019-09-09 13:00:00,43.63,43.65,43.62,43.63,70619.0,38.7493,38.767,38.7404,38.7493,70619.0
2019-09-09 13:10:00,43.63,43.66,43.62,43.65,28941.0,38.7493,38.7759,38.7404,38.767,28941.0
2019-09-09 13:20:00,43.65,43.66,43.61,43.62,35284.0,38.767,38.7759,38.7315,38.7404,35284.0
2019-09-09 13:30:00,43.61,43.64,43.59,43.62,42960.0,38.7315,38.7581,38.7137,38.7404,42960.0
2019-09-09 13:40:00,43.62,43.64,43.59,43.63,33161.0,38.7404,38.7581,38.7137,38.7493,33161.0
2019-09-09 13:50:00,43.62,43.65,43.62,43.65,32351.0,38.7404,38.767,38.7404,38.767,32351.0
2019-09-09 14:00:00,43.64,43.66,43.61,43.62,52995.0,38.7581,38.7759,38.7315,38.7404,52995.0
2019-09-09 14:10:00,43.61,43.62,43.59,43.59,64870.0,38.7315,38.7404,38.7137,38.7137,64870.0
2019-09-09 14:20:00,43.6,43.6,43.57,43.57,46303.0,38.7226,38.7226,38.696,38.696,46303.0
2019-09-09 14:30:00,43.57,43.65,43.57,43.64,54505.0,38.696,38.767,38.696,38.7581,54505.0
2019-09-09 14:40:00,43.64,43.65,43.62,43.62,27617.0,38.7581,38.767,38.7404,38.7404,27617.0
2019-09-09 14:50:00,43.62,43.63,43.54,43.6,207379.0,38.7404,38.7493,38.6693,38.7226,207379.0
2019-09-09 15:00:00,43.59,43.73,43.59,43.73,74139.0,38.7137,38.8381,38.7137,38.8381,74139.0
2019-09-09 15:10:00,43.73,43.79,43.72,43.79,67793.0,38.8381,38.8914,38.8292,38.8914,67793.0
2019-09-09 15:20:00,43.79,43.8,43.75,43.78,83372.0,38.8914,38.9002,38.8558,38.8825,83372.0
2019-09-09 15:30:00,43.79,43.8,43.74,43.79,108200.0,38.8914,38.9002,38.847,38.8914,108200.0
2019-09-09 15:40:00,43.79,43.83,43.75,43.83,187121.0,38.8914,38.9269,38.8558,38.9269,187121.0
2019-09-09 15:50:00,43.83,43.86,43.81,43.85,461465.0,38.9269,38.9535,38.9091,38.9447,461465.0
2019-09-10 09:30:00,43.6,43.7,43.43,43.45,463195.0,38.7226,38.8114,38.5716,38.5894,463195.0
2019-09-10 09:40:00,43.44,43.52,43.36,43.46,137788.0,38.5805,38.6516,38.5095,38.5983,137788.0
2019-09-10 09:50:00,43.46,43.53,43.45,43.52,126383.0,38.5983,38.6604,38.5894,38.6516,126383.0
2019-09-10 10:00:00,43.52,43.56,43.46,43.48,140566.0,38.6516,38.6871,38.5983,38.616,140566.0
2019-09-10 10:10:00,43.48,43.54,43.45,43.53,54074.0,38.616,38.6693,38.5894,38.6604,54074.0
2019-09-10 10:20:00,43.52,43.64,43.52,43.64,121732.0,38.6516,38.7581,38.6516,38.7581,121732.0
2019-09-10 10:30:00,43.64,43.65,43.55,43.55,75677.0,38.7581,38.767,38.6782,38.6782,75677.0
2019-09-10 10:40:00,43.55,43.58,43.5,43.52,61112.0,38.6782,38.7049,38.6338,38.6516,61112.0
2019-09-10 10:50:00,43.52,43.54,43.42,43.46,185230.0,38.6516,38.6693,38.5628,38.5983,185230.0
2019-09-10 11:00:00,43.45,43.5,43.43,43.5,186321.0,38.5894,38.6338,38.5716,38.6338,186321.0
2019-09-10 11:10:00,43.5,43.56,43.48,43.56,83112.0,38.6338,38.6871,38.616,38.6871,83112.0
2019-09-10 11:20:00,43.57,43.57,43.51,43.55,33933.0,38.696,38.696,38.6427,38.6782,33933.0
2019-09-10 11:30:00,43.55,43.62,43.55,43.62,47808.0,38.6782,38.7404,38.6782,38.7404,47808.0
2019-09-10 11:40:00,43.62,43.79,43.58,43.77,166316.0,38.7404,38.8914,38.7049,38.8736,166316.0
2019-09-10 11:50:00,43.77,43.84,43.74,43.76,107766.0,38.8736,38.9358,38.847,38.8647,107766.0
2019-09-10 12:00:00,43.76,43.76,43.66,43.73,34023.0,38.8647,38.8647,38.7759,38.8381,34023.0
2019-09-10 12:10:00,43.73,43.8,43.71,43.79,30481.0,38.8381,38.9002,38.8203,38.8914,30481.0
2019-09-10 12:20:00,43.79,43.89,43.79,43.86,88144.0,38.8914,38.9802,38.8914,38.9535,88144.0
2019-09-10 12:30:00,43.86,43.88,43.85,43.88,52955.0,38.9535,38.9713,38.9447,38.9713,52955.0
2019-09-10 12:40:00,43.88,43.97,43.87,43.97,81166.0,38.9713,39.0512,38.9624,39.0512,81166.0
2019-09-10 12:50:00,43.97,43.99,43.94,43.95,72381.0,39.0512,39.069,39.0246,39.0335,72381.0
2019-09-10 13:00:00,43.96,44.0,43.95,43.98,67255.0,39.0423,39.0779,39.0335,39.0601,67255.0
2019-09-10 13:10:00,43.99,44.0,43.87,43.9,106230.0,39.069,39.0779,38.9624,38.9891,106230.0
2019-09-10 13:20:00,43.89,43.93,43.88,43.9,27633.0,38.9802,39.0157,38.9713,38.9891,27633.0
2019-09-10 13:30:00,43.9,43.93,43.89,43.91,42026.0,38.9891,39.0157,38.9802,38.9979,42026.0
2019-09-10 13:40:00,43.91,43.92,43.88,43.9,25231.0,38.9979,39.0068,38.9713,38.9891,25231.0
2019-09-10 13:50:00,43.91,43.93,43.89,43.89,26985.0,38.9979,39.0157,38.9802,38.9802,26985.0
2019-09-10 14:00:00,43.9,43.92,43.87,43.91,31269.0,38.9891,39.0068,38.9624,38.9979,31269.0
2019-09-10 14:10:00,43.91,43.94,43.89,43.91,120570.0,38.9979,39.0246,38.9802,38.9979,120570.0
2019-09-10 14:20:00,43.9,43.96,43.9,43.95,62280.0,38.9891,39.0423,38.9891,39.0335,62280.0
2019-09-10 14:30:00,43.96,43.99,43.94,43.96,81007.0,39.0423,39.069,39.0246,39.0423,81007.0
2019-09-10 14:40:00,43.96,43.96,43.92,43.93,52354.0,39.0423,39.0423,39.0068,39.0157,52354.0
2019-09-10 14:50:00,43.92,43.98,43.9,43.97,52276.0,39.0068,39.0601,38.9891,39.0512,52276.0
2019-09-10 15:00:00,43.98,44.01,43.97,44.0,193759.0,39.0601,39.0868,39.0512,39.0779,193759.0
2019-09-10 15:10:00,44.0,44.06,43.99,44.06,195256.0,39.0779,39.1312,39.069,39.1312,195256.0
2019-09-10 15:20:00,44.05,44.06,44.01,44.02,214000.0,39.1223,39.1312,39.0868,39.0956,214000.0
2019-09-10 15:30:00,44.02,44.05,43.99,44.01,134778.0,39.0956,39.1223,39.069,39.0868,134778.0
2019-09-10 15:40:00,44.01,44.04,44.0,44.02,237575.0,39.0868,39.1134,39.0779,39.0956,237575.0
2019-09-10 15:50:00,44.03,44.09,44.0,44.09,440884.0,39.1045,39.1578,39.0779,39.1578,440884.0
2019-09-11 09:30:00,43.91,44.04,43.84,43.9,385746.0,38.9979,39.1134,38.9358,38.9891,385746.0
2019-09-11 09:40:00,43.9,44.03,43.84,44.02,142530.0,38.9891,39.1045,38.9358,39.0956,142530.0
2019-09-11 09:50:00,44.02,44.02,43.92,43.97,87469.0,39.0956,39.0956,39.0068,39.0512,87469.0
2019-09-11 10:00:00,43.97,44.02,43.92,43.95,100244.0,39.0512,39.0956,39.0068,39.0335,100244.0
2019-09-11 10:10:00,43.95,44.04,43.95,43.99,114611.0,39.0335,39.1134,39.0335,39.069,114611.0
2019-09-11 10:20:00,43.99,44.03,43.97,44.01,72112.0,39.069,39.1045,39.0512,39.0868,72112.0
2019-09-11 10:30:00,44.0,44.08,43.99,44.05,113909.0,39.0779,39.1489,39.069,39.1223,113909.0
2019-09-11 10:40:00,44.06,44.11,44.05,44.09,110983.0,39.1312,39.1756,39.1223,39.1578,110983.0
2019-09-11 10:50:00,44.09,44.13,44.07,44.12,89433.0,39.1578,39.1933,39.14,39.1844,89433.0
2019-09-11 11:00:00,44.11,44.13,44.04,44.07,71943.0,39.1756,39.1933,39.1134,39.14,71943.0
2019-09-11 11:10:00,44.07,44.12,44.05,44.12,39908.0,39.14,39.1844,39.1223,39.1844,39908.0
2019-09-11 11:20:00,44.12,44.15,44.1,44.12,90961.0,39.1844,39.2111,39.1667,39.1844,90961.0
2019-09-11 11:30:00,44.13,44.17,44.11,44.16,74659.0,39.1933,39.2289,39.1756,39.22,74659.0
2019-09-11 11:40:00,44.17,44.21,44.14,44.21,56837.0,39.2289,39.2644,39.2022,39.2644,56837.0
2019-09-11 11:50:00,44.21,44.23,44.2,44.22,45270.0,39.2644,39.2821,39.2555,39.2733,45270.0
2019-09-11 12:00:00,44.22,44.26,44.21,44.25,54486.0,39.2733,39.3088,39.2644,39.2999,54486.0
2019-09-11 12:10:00,44.24,44.26,44.23,44.23,35302.0,39.291,39.3088,39.2821,39.2821,35302.0
2019-09-11 12:20:00,44.23,44.24,44.2,44.23,66978.0,39.2821,39.291,39.2555,39.2821,66978.0
2019-09-11 12:30:00,44.23,44.26,44.22,44.26,42817.0,39.2821,39.3088,39.2733,39.3088,42817.0
2019-09-11 12:40:00,44.26,44.27,44.23,44.23,50599.0,39.3088,39.3177,39.2821,39.2821,50599.0
2019-09-11 12:50:00,44.23,44.27,44.22,44.23,91659.0,39.2821,39.3177,39.2733,39.2821,91659.0
2019-09-11 13:00:00,44.24,44.26,44.22,44.23,43676.0,39.291,39.3088,39.2733,39.2821,43676.0
2019-09-11 13:10:00,44.22,44.23,44.18,44.19,53882.0,39.2733,39.2821,39.2377,39.2466,53882.0
2019-09-11 13:20:00,44.19,44.22,44.17,44.17,43878.0,39.2466,39.2733,39.2289,39.2289,43878.0
2019-09-11 13:30:00,44.18,44.22,44.17,44.22,57845.0,39.2377,39.2733,39.2289,39.2733,57845.0
2019-09-11 13:40:00,44.21,44.23,44.12,44.14,47630.0,39.2644,39.2821,39.1844,39.2022,47630.0
2019-09-11 13:50:00,44.14,44.18,44.12,44.16,44806.0,39.2022,39.2377,39.1844,39.22,44806.0
2019-09-11 14:00:00,44.15,44.17,44.13,44.16,31342.0,39.2111,39.2289,39.1933,39.22,31342.0
2019-09-11 14:10:00,44.17,44.19,44.16,44.16,38819.0,39.2289,39.2466,39.22,39.22,38819.0
2019-09-11 14:20:00,44.16,44.19,44.14,44.16,48892.0,39.22,39.2466,39.2022,39.22,48892.0
2019-09-11 14:30:00,44.16,44.18,44.15,44.16,30376.0,39.22,39.2377,39.2111,39.22,30376.0
2019-09-11 14:40:00,44.16,44.18,44.16,44.16,39384.0,39.22,39.2377,39.22,39.22,39384.0
2019-09-11 14:50:00,44.16,44.2,44.15,44.2,57429.0,39.22,39.2555,39.2111,39.2555,57429.0
2019-09-11 15:00:00,44.2,44.23,44.18,44.22,42466.0,39.2555,39.2821,39.2377,39.2733,42466.0
2019-09-11 15:10:00,44.22,44.23,44.21,44.22,69218.0,39.2733,39.2821,39.2644,39.2733,69218.0
2019-09-11 15:20:00,44.21,44.23,44.19,44.2,65213.0,39.2644,39.2821,39.2466,39.2555,65213.0
2019-09-11 15:30:00,44.2,44.2,44.15,44.16,155948.0,39.2555,39.2555,39.2111,39.22,155948.0
2019-09-11 15:40:00,44.16,44.17,44.1,44.12,161023.0,39.22,39.2289,39.1667,39.1844,161023.0
2019-09-11 15:50:00,44.12,44.22,44.11,44.2,364966.0,39.1844,39.2733,39.1756,39.2555,364966.0
2019-09-12 09:30:00,44.29,44.41,44.18,44.25,485799.0,39.3354,39.442,39.2377,39.2999,485799.0
2019-09-12 09:40:00,44.25,44.28,44.05,44.07,237383.0,39.2999,39.3265,39.1223,39.14,237383.0
2019-09-12 09:50:00,44.07,44.11,43.99,44.08,176142.0,39.14,39.1756,39.069,39.1489,176142.0
2019-09-12 10:00:00,44.08,44.11,44.03,44.05,119373.0,39.1489,39.1756,39.1045,39.1223,119373.0
2019-09-12 10:10:00,44.05,44.46,44.04,44.36,284815.0,39.1223,39.4864,39.1134,39.3976,284815.0
2019-09-12 10:20:00,44.37,44.41,44.31,44.39,126416.0,39.4065,39.442,39.3532,39.4242,126416.0
2019-09-12 10:30:00,44.4,44.41,44.28,44.33,104630.0,39.4331,39.442,39.3265,39.371,104630.0
2019-09-12 10:40:00,44.33,44.37,44.25,44.3,109931.0,39.371,39.4065,39.2999,39.3443,109931.0
2019-09-12 10:50:00,44.31,44.34,43.93,44.13,258537.0,39.3532,39.3798,39.0157,39.1933,258537.0
2019-09-12 11:00:00,44.13,44.15,44.02,44.04,114100.0,39.1933,39.2111,39.0956,39.1134,114100.0
2019-09-12 11:10:00,44.05,44.12,44.04,44.11,105825.0,39.1223,39.1844,39.1134,39.1756,105825.0
2019-09-12 11:20:00,44.11,44.17,44.05,44.16,80700.0,39.1756,39.2289,39.1223,39.22,80700.0
2019-09-12 11:30:00,44.15,44.18,44.1,44.11,76199.0,39.2111,39.2377,39.1667,39.1756,76199.0
2019-09-12 11:40:00,44.11,44.19,44.1,44.13,58804.0,39.1756,39.2466,39.1667,39.1933,58804.0
2019-09-12 11:50:00,44.12,44.17,44.07,44.07,71803.0,39.1844,39.2289,39.14,39.14,71803.0
2019-09-12 12:00:00,44.08,44.09,44.04,44.05,85714.0,39.1489,39.1578,39.1134,39.1223,85714.0
2019-09-12 12:10:00,44.05,44.09,43.99,43.99,105336.0,39.1223,39.1578,39.069,39.069,105336.0
2019-09-12 12:20:00,43.98,44.12,43.98,44.09,118919.0,39.0601,39.1844,39.0601,39.1578,118919.0
2019-09-12 12:30:00,44.09,44.14,44.06,44.07,70593.0,39.1578,39.2022,39.1312,39.14,70593.0
2019-09-12 12:40:00,44.08,44.16,44.07,44.11,75575.0,39.1489,39.22,39.14,39.1756,75575.0
2019-09-12 12:50:00,44.12,44.17,44.1,44.15,55687.0,39.1844,39.2289,39.1667,39.2111,55687.0
2019-09-12 13:00:00,44.15,44.23,44.13,44.13,90593.0,39.2111,39.2821,39.1933,39.1933,90593.0
2019-09-12 13:10:00,44.14,44.16,44.09,44.11,64406.0,39.2022,39.22,39.1578,39.1756,64406.0
2019-09-12 13:20:00,44.11,44.14,44.1,44.13,45221.0,39.1756,39.2022,39.1667,39.1933,45221.0
2019-09-12 13:30:00,44.14,44.16,44.1,44.12,92589.0,39.2022,39.22,39.1667,39.1844,92589.0
2019-09-12 13:40:00,44.12,44.21,44.11,44.18,63531.0,39.1844,39.2644,39.1756,39.2377,63531.0
2019-09-12 13:50:00,44.18,44.2,44.15,44.17,44063.0,39.2377,39.2555,39.2111,39.2289,44063.0
2019-09-12 14:00:00,44.18,44.2,44.14,44.19,70498.0,39.2377,39.2555,39.2022,39.2466,70498.0
2019-09-12 14:10:00,44.19,44.22,44.17,44.22,107527.0,39.2466,39.2733,39.2289,39.2733,107527.0
2019-09-12 14:20:00,44.21,44.26,44.2,44.25,144587.0,39.2644,39.3088,39.2555,39.2999,144587.0
2019-09-12 14:30:00,44.26,44.28,44.23,44.25,85499.0,39.3088,39.3265,39.2821,39.2999,85499.0
2019-09-12 14:40:00,44.25,44.27,44.21,44.24,140279.0,39.2999,39.3177,39.2644,39.291,140279.0
2019-09-12 14:50:00,44.24,44.27,44.21,44.23,70748.0,39.291,39.3177,39.2644,39.2821,70748.0
2019-09-12 15:00:00,44.23,44.23,44.17,44.18,87041.0,39.2821,39.2821,39.2289,39.2377,87041.0
2019-09-12 15:10:00,44.18,44.23,44.17,44.21,183649.0,39.2377,39.2821,39.2289,39.2644,183649.0
2019-09-12 15:20:00,44.21,44.24,44.16,44.16,181410.0,39.2644,39.291,39.22,39.22,181410.0
2019-09-12 15:30:00,44.17,44.28,44.16,44.27,321449.0,39.2289,39.3265,39.22,39.3177,321449.0
2019-09-12 15:40:00,44.26,44.28,44.24,44.24,265608.0,39.3088,39.3265,39.291,39.291,265608.0
2019-09-12 15:50:00,44.23,44.24,44.06,44.07,576714.0,39.2821,39.291,39.1312,39.14,576714.0
2019-09-13 09:30:00,44.43,44.47,44.24,44.26,298918.0,39.4598,39.4953,39.291,39.3088,298918.0
2019-09-13 09:40:00,44.26,44.27,44.19,44.26,178359.0,39.3088,39.3177,39.2466,39.3088,178359.0
2019-09-13 09:50:00,44.26,44.39,44.25,44.39,211600.0,39.3088,39.4242,39.2999,39.4242,211600.0
2019-09-13 10:00:00,44.38,44.41,44.33,44.34,104178.0,39.4154,39.442,39.371,39.3798,104178.0
2019-09-13 10:10:00,44.33,44.43,44.28,44.41,172848.0,39.371,39.4598,39.3265,39.442,172848.0
2019-09-13 10:20:00,44.42,44.58,44.41,44.55,179472.0,39.4509,39.593,39.442,39.5663,179472.0
2019-09-13 10:30:00,44.54,44.61,44.53,44.61,131914.0,39.5575,39.6196,39.5486,39.6196,131914.0
2019-09-13 10:40:00,44.61,44.7,44.6,44.68,285127.0,39.6196,39.6996,39.6108,39.6818,285127.0
2019-09-13 10:50:00,44.69,44.7,44.65,44.68,83580.0,39.6907,39.6996,39.6552,39.6818,83580.0
2019-09-13 11:00:00,44.68,44.7,44.64,44.69,136647.0,39.6818,39.6996,39.6463,39.6907,136647.0
2019-09-13 11:10:00,44.7,44.72,44.67,44.71,92528.0,39.6996,39.7173,39.6729,39.7084,92528.0
2019-09-13 11:20:00,44.71,44.72,44.6,44.62,109835.0,39.7084,39.7173,39.6108,39.6285,109835.0
2019-09-13 11:30:00,44.62,44.65,44.59,44.64,76795.0,39.6285,39.6552,39.6019,39.6463,76795.0
2019-09-13 11:40:00,44.64,44.73,44.61,44.71,277357.0,39.6463,39.7262,39.6196,39.7084,277357.0
2019-09-13 11:50:00,44.71,44.77,44.69,44.73,157599.0,39.7084,39.7617,39.6907,39.7262,157599.0
2019-09-13 12:00:00,44.72,44.73,44.66,44.69,58392.0,39.7173,39.7262,39.664,39.6907,58392.0
2019-09-13 12:10:00,44.69,44.75,44.68,44.75,88281.0,39.6907,39.744,39.6818,39.744,88281.0
2019-09-13 12:20:00,44.75,44.78,44.72,44.77,113632.0,39.744,39.7706,39.7173,39.7617,113632.0
2019-09-13 12:30:00,44.77,44.77,44.73,44.74,97217.0,39.7617,39.7617,39.7262,39.7351,97217.0
2019-09-13 12:40:00,44.74,44.74,44.66,44.66,84212.0,39.7351,39.7351,39.664,39.664,84212.0
2019-09-13 12:50:00,44.67,44.67,44.58,44.59,73370.0,39.6729,39.6729,39.593,39.6019,73370.0
2019-09-13 13:00:00,44.59,44.64,44.59,44.64,43671.0,39.6019,39.6463,39.6019,39.6463,43671.0
2019-09-13 13:10:00,44.63,44.71,44.63,44.69,67072.0,39.6374,39.7084,39.6374,39.6907,67072.0
2019-09-13 13:20:00,44.69,44.73,44.68,44.72,101728.0,39.6907,39.7262,39.6818,39.7173,101728.0
2019-09-13 13:30:00,44.73,44.76,44.72,44.76,122246.0,39.7262,39.7529,39.7173,39.7529,122246.0
2019-09-13 13:40:00,44.76,44.81,44.74,44.81,356524.0,39.7529,39.7973,39.7351,39.7973,356524.0
2019-09-13 13:50:00,44.82,44.83,44.73,44.73,85020.0,39.8061,39.815,39.7262,39.7262,85020.0
2019-09-13 14:00:00,44.73,44.73,44.66,44.7,82172.0,39.7262,39.7262,39.664,39.6996,82172.0
2019-09-13 14:10:00,44.69,44.7,44.64,44.66,100980.0,39.6907,39.6996,39.6463,39.664,100980.0
2019-09-13 14:20:00,44.66,44.67,44.64,44.66,59917.0,39.664,39.6729,39.6463,39.664,59917.0
2019-09-13 14:30:00,44.66,44.73,44.66,44.72,68553.0,39.664,39.7262,39.664,39.7173,68553.0
2019-09-13 14:40:00,44.72,44.75,44.69,44.69,88533.0,39.7173,39.744,39.6907,39.6907,88533.0
2019-09-13 14:50:00,44.7,44.71,44.67,44.71,58111.0,39.6996,39.7084,39.6729,39.7084,58111.0
2019-09-13 15:00:00,44.71,44.71,44.63,44.63,121581.0,39.7084,39.7084,39.6374,39.6374,121581.0
2019-09-13 15:10:00,44.63,44.69,44.62,44.69,72291.0,39.6374,39.6907,39.6285,39.6907,72291.0
2019-09-13 15:20:00,44.68,44.73,44.67,44.73,151399.0,39.6818,39.7262,39.6729,39.7262,151399.0
2019-09-13 15:30:00,44.73,44.79,44.71,44.77,93540.0,39.7262,39.7795,39.7084,39.7617,93540.0
2019-09-13 15:40:00,44.77,44.77,44.72,44.74,141815.0,39.7617,39.7617,39.7173,39.7351,141815.0
2019-09-13 15:50:00,44.73,44.79,44.72,44.74,670988.0,39.7262,39.7795,39.7173,39.7351,670988.0
2019-09-16 09:30:00,44.53,44.68,44.49,44.63,274998.0,39.5486,39.6818,39.5131,39.6374,274998.0
2019-09-16 09:40:00,44.63,44.7,44.61,44.65,88617.0,39.6374,39.6996,39.6196,39.6552,88617.0
2019-09-16 09:50:00,44.65,44.68,44.54,44.56,123936.0,39.6552,39.6818,39.5575,39.5752,123936.0
2019-09-16 10:00:00,44.57,44.58,44.52,44.57,68730.0,39.5841,39.593,39.5397,39.5841,68730.0
2019-09-16 10:10:00,44.56,44.63,44.55,44.59,54224.0,39.5752,39.6374,39.5663,39.6019,54224.0
2019-09-16 10:20:00,44.59,44.64,44.55,44.58,63371.0,39.6019,39.6463,39.5663,39.593,63371.0
2019-09-16 10:30:00,44.57,44.57,44.51,44.53,45163.0,39.5841,39.5841,39.5308,39.5486,45163.0
2019-09-16 10:40:00,44.52,44.55,44.51,44.52,65264.0,39.5397,39.5663,39.5308,39.5397,65264.0
2019-09-16 10:50:00,44.52,44.59,44.49,44.59,29704.0,39.5397,39.6019,39.5131,39.6019,29704.0
2019-09-16 11:00:00,44.59,44.68,44.58,44.68,28188.0,39.6019,39.6818,39.593,39.6818,28188.0
2019-09-16 11:10:00,44.68,44.68,44.61,44.62,42111.0,39.6818,39.6818,39.6196,39.6285,42111.0
2019-09-16 11:20:00,44.61,44.66,44.6,44.61,36796.0,39.6196,39.664,39.6108,39.6196,36796.0
2019-09-16 11:30:00,44.61,44.65,44.58,44.62,31963.0,39.6196,39.6552,39.593,39.6285,31963.0
2019-09-16 11:40:00,44.62,44.63,44.57,44.61,74221.0,39.6285,39.6374,39.5841,39.6196,74221.0
2019-09-16 11:50:00,44.6,44.63,44.55,44.57,81164.0,39.6108,39.6374,39.5663,39.5841,81164.0
2019-09-16 12:00:00,44.57,44.61,44.53,44.59,43751.0,39.5841,39.6196,39.5486,39.6019,43751.0
2019-09-16 12:10:00,44.58,44.61,44.58,44.59,143587.0,39.593,39.6196,39.593,39.6019,143587.0
2019-09-16 12:20:00,44.59,44.62,44.58,44.6,72061.0,39.6019,39.6285,39.593,39.6108,72061.0
2019-09-16 12:30:00,44.6,44.62,44.59,44.61,150959.0,39.6108,39.6285,39.6019,39.6196,150959.0
2019-09-16 12:40:00,44.61,44.61,44.55,44.61,22334.0,39.6196,39.6196,39.5663,39.6196,22334.0
2019-09-16 12:50:00,44.61,44.65,44.59,44.61,48297.0,39.6196,39.6552,39.6019,39.6196,48297.0
2019-09-16 13:00:00,44.61,44.63,44.59,44.62,25678.0,39.6196,39.6374,39.6019,39.6285,25678.0
2019-09-16 13:10:00,44.62,44.62,44.57,44.6,18118.0,39.6285,39.6285,39.5841,39.6108,18118.0
2019-09-16 13:20:00,44.6,44.61,44.55,44.58,35209.0,39.6108,39.6196,39.5663,39.593,35209.0
2019-09-16 13:30:00,44.59,44.63,44.58,44.62,46786.0,39.6019,39.6374,39.593,39.6285,46786.0
2019-09-16 13:40:00,44.63,44.65,44.6,44.61,42785.0,39.6374,39.6552,39.6108,39.6196,42785.0
2019-09-16 13:50:00,44.61,44.64,44.6,44.63,54728.0,39.6196,39.6463,39.6108,39.6374,54728.0
2019-09-16 14:00:00,44.63,44.68,44.63,44.68,24704.0,39.6374,39.6818,39.6374,39.6818,24704.0
2019-09-16 14:10:00,44.68,44.7,44.66,44.69,51399.0,39.6818,39.6996,39.664,39.6907,51399.0
2019-09-16 14:20:00,44.69,44.72,44.64,44.71,60030.0,39.6907,39.7173,39.6463,39.7084,60030.0
2019-09-16 14:30:00,44.7,44.72,44.67,44.7,41116.0,39.6996,39.7173,39.6729,39.6996,41116.0
2019-09-16 14:40:00,44.7,44.7,44.64,44.65,46447.0,39.6996,39.6996,39.6463,39.6552,46447.0
2019-09-16 14:50:00,44.65,44.66,44.64,44.65,34702.0,39.6552,39.664,39.6463,39.6552,34702.0
2019-09-16 15:00:00,44.65,44.68,44.64,44.66,51186.0,39.6552,39.6818,39.6463,39.664,51186.0
2019-09-16 15:10:00,44.67,44.74,44.66,44.71,194210.0,39.6729,39.7351,39.664,39.7084,194210.0
2019-09-16 15:20:00,44.71,44.71,44.67,44.68,60900.0,39.7084,39.7084,39.6729,39.6818,60900.0
2019-09-16 15:30:00,44.67,44.7,44.6,44.61,76964.0,39.6729,39.6996,39.6108,39.6196,76964.0
2019-09-16 15:40:00,44.61,44.62,44.53,44.53,160337.0,39.6196,39.6285,39.5486,39.5486,160337.0
2019-09-16 15:50:00,44.53,44.62,44.49,44.6,489314.0,39.5486,39.6285,39.5131,39.6108,489314.0
2019-09-17 09:30:00,44.28,44.42,44.21,44.36,237692.0,39.3265,39.4509,39.2644,39.3976,237692.0
2019-09-17 09:40:00,44.37,44.52,44.35,44.52,78082.0,39.4065,39.5397,39.3887,39.5397,78082.0
2019-09-17 09:50:00,44.52,44.58,44.49,44.56,201932.0,39.5397,39.593,39.5131,39.5752,201932.0
2019-09-17 10:00:00,44.57,44.68,44.56,44.68,206289.0,39.5841,39.6818,39.5752,39.6818,206289.0
2019-09-17 10:10:00,44.67,44.74,44.65,44.66,138002.0,39.6729,39.7351,39.6552,39.664,138002.0
2019-09-17 10:20:00,44.67,44.7,44.62,44.64,99118.0,39.6729,39.6996,39.6285,39.6463,99118.0
2019-09-17 10:30:00,44.64,44.66,44.61,44.64,67438.0,39.6463,39.664,39.6196,39.6463,67438.0
2019-09-17 10:40:00,44.65,44.71,44.64,44.68,64468.0,39.6552,39.7084,39.6463,39.6818,64468.0
2019-09-17 10:50:00,44.69,44.74,44.69,44.73,72864.0,39.6907,39.7351,39.6907,39.7262,72864.0
2019-09-17 11:00:00,44.73,44.79,44.73,44.75,69225.0,39.7262,39.7795,39.7262,39.744,69225.0
2019-09-17 11:10:00,44.75,44.8,44.73,44.79,59427.0,39.744,39.7884,39.7262,39.7795,59427.0
2019-09-17 11:20:00,44.8,44.87,44.78,44.84,85319.0,39.7884,39.8505,39.7706,39.8239,85319.0
2019-09-17 11:30:00,44.84,44.85,44.77,44.82,54043.0,39.8239,39.8328,39.7617,39.8061,54043.0
2019-09-17 11:40:00,44.82,44.85,44.78,44.83,37443.0,39.8061,39.8328,39.7706,39.815,37443.0
2019-09-17 11:50:00,44.82,44.88,44.81,44.86,66845.0,39.8061,39.8594,39.7973,39.8417,66845.0
2019-09-17 12:00:00,44.87,44.92,44.87,44.89,73012.0,39.8505,39.895,39.8505,39.8683,73012.0
2019-09-17 12:10:00,44.89,44.94,44.88,44.89,112610.0,39.8683,39.9127,39.8594,39.8683,112610.0
2019-09-17 12:20:00,44.88,44.89,44.83,44.88,56042.0,39.8594,39.8683,39.815,39.8594,56042.0
2019-09-17 12:30:00,44.87,44.92,44.87,44.89,46304.0,39.8505,39.895,39.8505,39.8683,46304.0
2019-09-17 12:40:00,44.89,44.92,44.88,44.91,45235.0,39.8683,39.895,39.8594,39.8861,45235.0
2019-09-17 12:50:00,44.91,44.94,44.9,44.94,60880.0,39.8861,39.9127,39.8772,39.9127,60880.0
2019-09-17 13:00:00,44.94,44.98,44.93,44.97,52767.0,39.9127,39.9482,39.9038,39.9394,52767.0
2019-09-17 13:10:00,44.97,45.0,44.96,44.96,65268.0,39.9394,39.966,39.9305,39.9305,65268.0
2019-09-17 13:20:00,44.96,44.98,44.93,44.95,92216.0,39.9305,39.9482,39.9038,39.9216,92216.0
2019-09-17 13:30:00,44.95,44.98,44.94,44.97,41670.0,39.9216,39.9482,39.9127,39.9394,41670.0
2019-09-17 13:40:00,44.96,44.99,44.95,44.99,103985.0,39.9305,39.9571,39.9216,39.9571,103985.0
2019-09-17 13:50:00,44.99,45.0,44.93,44.94,125903.0,39.9571,39.966,39.9038,39.9127,125903.0
2019-09-17 14:00:00,44.94,44.98,44.93,44.95,50327.0,39.9127,39.9482,39.9038,39.9216,50327.0
2019-09-17 14:10:00,44.95,44.98,44.94,44.97,82964.0,39.9216,39.9482,39.9127,39.9394,82964.0
2019-09-17 14:20:00,44.97,44.98,44.96,44.98,47074.0,39.9394,39.9482,39.9305,39.9482,47074.0
2019-09-17 14:30:00,44.98,45.0,44.98,44.98,77737.0,39.9482,39.966,39.9482,39.9482,77737.0
2019-09-17 14:40:00,44.99,45.0,44.98,44.99,51093.0,39.9571,39.966,39.9482,39.9571,51093.0
2019-09-17 14:50:00,45.0,45.04,44.98,45.04,351249.0,39.966,40.0015,39.9482,40.0015,351249.0
2019-09-17 15:00:00,45.05,45.06,45.02,45.04,99067.0,40.0104,40.0193,39.9838,40.0015,99067.0
2019-09-17 15:10:00,45.04,45.05,45.02,45.05,64237.0,40.0015,40.0104,39.9838,40.0104,64237.0
2019-09-17 15:20:00,45.04,45.07,45.03,45.07,80680.0,40.0015,40.0282,39.9926,40.0282,80680.0
2019-09-17 15:30:00,45.07,45.12,45.06,45.07,246404.0,40.0282,40.0726,40.0193,40.0282,246404.0
2019-09-17 15:40:00,45.08,45.11,45.05,45.09,166934.0,40.0371,40.0637,40.0104,40.0459,166934.0
2019-09-17 15:50:00,45.09,45.15,45.05,45.13,804272.0,40.0459,40.0992,40.0104,40.0815,804272.0
2019-09-18 09:30:00,45.17,45.2,44.96,45.12,214380.0,40.117,40.1436,39.9305,40.0726,214380.0
2019-09-18 09:40:00,45.11,45.14,45.04,45.08,95858.0,40.0637,40.0903,40.0015,40.0371,95858.0
2019-09-18 09:50:00,45.08,45.12,45.04,45.09,87675.0,40.0371,40.0726,40.0015,40.0459,87675.0
2019-09-18 10:00:00,45.09,45.1,44.99,45.02,55365.0,40.0459,40.0548,39.9571,39.9838,55365.0
2019-09-18 10:10:00,45.02,45.03,44.97,45.0,47439.0,39.9838,39.9926,39.9394,39.966,47439.0
2019-09-18 10:20:00,44.99,45.07,44.97,45.07,60059.0,39.9571,40.0282,39.9394,40.0282,60059.0
2019-09-18 10:30:00,45.06,45.09,45.03,45.03,62948.0,40.0193,40.0459,39.9926,39.9926,62948.0
2019-09-18 10:40:00,45.02,45.02,44.95,44.95,64585.0,39.9838,39.9838,39.9216,39.9216,64585.0
2019-09-18 10:50:00,44.96,44.96,44.91,44.96,112951.0,39.9305,39.9305,39.8861,39.9305,112951.0
2019-09-18 11:00:00,44.96,44.99,44.95,44.97,60067.0,39.9305,39.9571,39.9216,39.9394,60067.0
2019-09-18 11:10:00,44.97,44.99,44.95,44.96,63414.0,39.9394,39.9571,39.9216,39.9305,63414.0
2019-09-18 11:20:00,44.97,45.02,44.97,45.01,74203.0,39.9394,39.9838,39.9394,39.9749,74203.0
2019-09-18 11:30:00,45.01,45.01,44.95,44.97,36352.0,39.9749,39.9749,39.9216,39.9394,36352.0
2019-09-18 11:40:00,44.97,44.98,44.95,44.98,44236.0,39.9394,39.9482,39.9216,39.9482,44236.0
2019-09-18 11:50:00,44.98,44.99,44.96,44.98,40019.0,39.9482,39.9571,39.9305,39.9482,40019.0
2019-09-18 12:00:00,44.98,45.0,44.97,44.97,33819.0,39.9482,39.966,39.9394,39.9394,33819.0
2019-09-18 12:10:00,44.97,44.98,44.94,44.95,95290.0,39.9394,39.9482,39.9127,39.9216,95290.0
2019-09-18 12:20:00,44.95,44.97,44.94,44.96,58753.0,39.9216,39.9394,39.9127,39.9305,58753.0
2019-09-18 12:30:00,44.96,44.98,44.94,44.95,39090.0,39.9305,39.9482,39.9127,39.9216,39090.0
2019-09-18 12:40:00,44.95,44.96,44.91,44.91,120402.0,39.9216,39.9305,39.8861,39.8861,120402.0
2019-09-18 12:50:00,44.91,44.91,44.86,44.88,89515.0,39.8861,39.8861,39.8417,39.8594,89515.0
2019-09-18 13:00:00,44.87,44.89,44.84,44.86,95764.0,39.8505,39.8683,39.8239,39.8417,95764.0
2019-09-18 13:10:00,44.86,44.88,44.82,44.82,86740.0,39.8417,39.8594,39.8061,39.8061,86740.0
2019-09-18 13:20:00,44.83,44.85,44.8,44.8,43046.0,39.815,39.8328,39.7884,39.7884,43046.0
2019-09-18 13:30:00,44.8,44.84,44.79,44.84,70024.0,39.7884,39.8239,39.7795,39.8239,70024.0
2019-09-18 13:40:00,44.84,44.85,44.82,44.83,63676.0,39.8239,39.8328,39.8061,39.815,63676.0
2019-09-18 13:50:00,44.83,44.88,44.82,44.84,97143.0,39.815,39.8594,39.8061,39.8239,97143.0
2019-09-18 14:00:00,44.84,44.92,44.66,44.79,136198.0,39.8239,39.895,39.664,39.7795,136198.0
2019-09-18 14:10:00,44.78,44.82,44.64,44.68,92096.0,39.7706,39.8061,39.6463,39.6818,92096.0
2019-09-18 14:20:00,44.68,44.71,44.61,44.69,64466.0,39.6818,39.7084,39.6196,39.6907,64466.0
2019-09-18 14:30:00,44.69,44.74,44.64,44.73,182506.0,39.6907,39.7351,39.6463,39.7262,182506.0
2019-09-18 14:40:00,44.72,44.77,44.65,44.7,190800.0,39.7173,39.7617,39.6552,39.6996,190800.0
2019-09-18 14:50:00,44.7,44.8,44.69,44.73,50710.0,39.6996,39.7884,39.6907,39.7262,50710.0
2019-09-18 15:00:00,44.73,44.84,44.71,44.81,70674.0,39.7262,39.8239,39.7084,39.7973,70674.0
2019-09-18 15:10:00,44.81,44.85,44.79,44.83,186389.0,39.7973,39.8328,39.7795,39.815,186389.0
2019-09-18 15:20:00,44.84,44.86,44.8,44.84,56441.0,39.8239,39.8417,39.7884,39.8239,56441.0
2019-09-18 15:30:00,44.85,44.96,44.83,44.95,106083.0,39.8328,39.9305,39.815,39.9216,106083.0
2019-09-18 15:40:00,44.94,45.04,44.94,45.02,173271.0,39.9127,40.0015,39.9127,39.9838,173271.0
2019-09-18 15:50:00,45.02,45.06,44.97,45.03,168429.0,39.9838,40.0193,39.9394,39.9926,168429.0
2019-09-19 09:30:00,44.8,45.02,44.76,45.01,335857.0,40.0757,40.2725,40.0399,40.2636,335857.0
2019-09-19 09:40:00,45.0,45.06,44.95,44.96,363209.0,40.2546,40.3083,40.2099,40.2188,363209.0
2019-09-19 09:50:00,44.97,45.03,44.92,45.02,116682.0,40.2278,40.2815,40.1831,40.2725,116682.0
2019-09-19 10:00:00,45.01,45.06,44.96,44.99,207186.0,40.2636,40.3083,40.2188,40.2457,207186.0
2019-09-19 10:10:00,44.99,45.09,44.99,45.09,149081.0,40.2457,40.3351,40.2457,40.3351,149081.0
2019-09-19 10:20:00,45.09,45.11,44.99,45.01,85911.0,40.3351,40.353,40.2457,40.2636,85911.0
2019-09-19 10:30:00,45.01,45.05,45.0,45.03,64682.0,40.2636,40.2994,40.2546,40.2815,64682.0
2019-09-19 10:40:00,45.03,45.11,45.03,45.08,79880.0,40.2815,40.353,40.2815,40.3262,79880.0
2019-09-19 10:50:00,45.07,45.14,45.07,45.11,160780.0,40.3172,40.3799,40.3172,40.353,160780.0
2019-09-19 11:00:00,45.11,45.14,45.05,45.14,87109.0,40.353,40.3799,40.2994,40.3799,87109.0
2019-09-19 11:10:00,45.14,45.18,45.11,45.18,84075.0,40.3799,40.4156,40.353,40.4156,84075.0
2019-09-19 11:20:00,45.18,45.21,45.15,45.16,109683.0,40.4156,40.4425,40.3888,40.3978,109683.0
2019-09-19 11:30:00,45.16,45.22,45.15,45.22,256807.0,40.3978,40.4514,40.3888,40.4514,256807.0
2019-09-19 11:40:00,45.21,45.22,45.14,45.15,201268.0,40.4425,40.4514,40.3799,40.3888,201268.0
2019-09-19 11:50:00,45.15,45.18,45.14,45.16,60914.0,40.3888,40.4156,40.3799,40.3978,60914.0
2019-09-19 12:00:00,45.15,45.19,45.15,45.18,98598.0,40.3888,40.4246,40.3888,40.4156,98598.0
2019-09-19 12:10:00,45.19,45.21,45.17,45.2,147929.0,40.4246,40.4425,40.4067,40.4335,147929.0
2019-09-19 12:20:00,45.2,45.21,45.1,45.12,229450.0,40.4335,40.4425,40.3441,40.362,229450.0
2019-09-19 12:30:00,45.11,45.2,45.1,45.17,127884.0,40.353,40.4335,40.3441,40.4067,127884.0
2019-09-19 12:40:00,45.17,45.21,45.17,45.2,223885.0,40.4067,40.4425,40.4067,40.4335,223885.0
2019-09-19 12:50:00,45.2,45.2,45.09,45.12,99242.0,40.4335,40.4335,40.3351,40.362,99242.0
2019-09-19 13:00:00,45.12,45.17,45.11,45.16,101006.0,40.362,40.4067,40.353,40.3978,101006.0
2019-09-19 13:10:00,45.16,45.2,45.16,45.18,84718.0,40.3978,40.4335,40.3978,40.4156,84718.0
2019-09-19 13:20:00,45.18,45.19,45.15,45.18,41668.0,40.4156,40.4246,40.3888,40.4156,41668.0
2019-09-19 13:30:00,45.18,45.19,45.09,45.16,191716.0,40.4156,40.4246,40.3351,40.3978,191716.0
2019-09-19 13:40:00,45.16,45.16,45.09,45.14,123758.0,40.3978,40.3978,40.3351,40.3799,123758.0
2019-09-19 13:50:00,45.13,45.16,45.13,45.16,44591.0,40.3709,40.3978,40.3709,40.3978,44591.0
2019-09-19 14:00:00,45.16,45.17,45.14,45.16,34599.0,40.3978,40.4067,40.3799,40.3978,34599.0
2019-09-19 14:10:00,45.15,45.16,45.14,45.15,55497.0,40.3888,40.3978,40.3799,40.3888,55497.0
2019-09-19 14:20:00,45.15,45.15,45.13,45.14,65596.0,40.3888,40.3888,40.3709,40.3799,65596.0
2019-09-19 14:30:00,45.14,45.18,45.12,45.16,157607.0,40.3799,40.4156,40.362,40.3978,157607.0
2019-09-19 14:40:00,45.17,45.19,45.09,45.1,368523.0,40.4067,40.4246,40.3351,40.3441,368523.0
2019-09-19 14:50:00,45.1,45.12,45.1,45.11,104672.0,40.3441,40.362,40.3441,40.353,104672.0
2019-09-19 15:00:00,45.11,45.12,45.07,45.07,217890.0,40.353,40.362,40.3172,40.3172,217890.0
2019-09-19 15:10:00,45.07,45.07,44.98,44.99,106593.0,40.3172,40.3172,40.2367,40.2457,106593.0
2019-09-19 15:20:00,44.98,45.03,44.97,45.0,86994.0,40.2367,40.2815,40.2278,40.2546,86994.0
2019-09-19 15:30:00,45.0,45.0,44.9,44.98,91498.0,40.2546,40.2546,40.1652,40.2367,91498.0
2019-09-19 15:40:00,44.97,44.98,44.93,44.95,122790.0,40.2278,40.2367,40.192,40.2099,122790.0
2019-09-19 15:50:00,44.95,44.97,44.9,44.9,338685.0,40.2099,40.2278,40.1652,40.1652,338685.0
2019-09-20 09:30:00,44.77,44.86,44.65,44.8,323221.0,40.0489,40.1294,39.9415,40.0757,323221.0
2019-09-20 09:40:00,44.8,44.9,44.69,44.69,115971.0,40.0757,40.1652,39.9773,39.9773,115971.0
2019-09-20 09:50:00,44.69,44.72,44.63,44.65,76496.0,39.9773,40.0042,39.9236,39.9415,76496.0
2019-09-20 10:00:00,44.64,44.69,44.6,44.67,65350.0,39.9326,39.9773,39.8968,39.9594,65350.0
2019-09-20 10:10:00,44.68,44.69,44.62,44.66,35281.0,39.9684,39.9773,39.9147,39.9505,35281.0
2019-09-20 10:20:00,44.66,44.68,44.6,44.61,89406.0,39.9505,39.9684,39.8968,39.9058,89406.0
2019-09-20 10:30:00,44.61,44.63,44.58,44.58,122989.0,39.9058,39.9236,39.8789,39.8789,122989.0
2019-09-20 10:40:00,44.58,44.59,44.55,44.58,63250.0,39.8789,39.8879,39.8521,39.8789,63250.0
2019-09-20 10:50:00,44.58,44.59,44.55,44.58,58950.0,39.8789,39.8879,39.8521,39.8789,58950.0
2019-09-20 11:00:00,44.58,44.58,44.52,44.57,64473.0,39.8789,39.8789,39.8252,39.87,64473.0
2019-09-20 11:10:00,44.57,44.6,44.52,44.55,76085.0,39.87,39.8968,39.8252,39.8521,76085.0
2019-09-20 11:20:00,44.55,44.56,44.5,44.51,48704.0,39.8521,39.861,39.8074,39.8163,48704.0
2019-09-20 11:30:00,44.51,44.51,44.44,44.44,82149.0,39.8163,39.8163,39.7537,39.7537,82149.0
2019-09-20 11:40:00,44.45,44.47,44.41,44.46,51030.0,39.7626,39.7805,39.7268,39.7716,51030.0
2019-09-20 11:50:00,44.46,44.48,44.44,44.47,79579.0,39.7716,39.7895,39.7537,39.7805,79579.0
2019-09-20 12:00:00,44.47,44.5,44.44,44.47,30784.0,39.7805,39.8074,39.7537,39.7805,30784.0
2019-09-20 12:10:00,44.46,44.48,44.45,44.47,59770.0,39.7716,39.7895,39.7626,39.7805,59770.0
2019-09-20 12:20:00,44.48,44.5,44.46,44.47,39806.0,39.7895,39.8074,39.7716,39.7805,39806.0
2019-09-20 12:30:00,44.47,44.47,44.36,44.41,117286.0,39.7805,39.7805,39.6821,39.7268,117286.0
2019-09-20 12:40:00,44.42,44.45,44.4,44.44,36268.0,39.7358,39.7626,39.7179,39.7537,36268.0
2019-09-20 12:50:00,44.44,44.45,44.42,44.44,37664.0,39.7537,39.7626,39.7358,39.7537,37664.0
2019-09-20 13:00:00,44.45,44.46,44.44,44.44,28104.0,39.7626,39.7716,39.7537,39.7537,28104.0
2019-09-20 13:10:00,44.44,44.46,44.01,44.18,460794.0,39.7537,39.7716,39.369,39.5211,460794.0
2019-09-20 13:20:00,44.18,44.27,44.12,44.26,65570.0,39.5211,39.6016,39.4674,39.5927,65570.0
2019-09-20 13:30:00,44.27,44.27,44.17,44.2,102698.0,39.6016,39.6016,39.5122,39.539,102698.0
2019-09-20 13:40:00,44.2,44.22,44.11,44.13,86401.0,39.539,39.5569,39.4585,39.4764,86401.0
2019-09-20 13:50:00,44.12,44.19,44.06,44.16,276353.0,39.4674,39.53,39.4138,39.5032,276353.0
2019-09-20 14:00:00,44.16,44.22,44.13,44.15,241421.0,39.5032,39.5569,39.4764,39.4943,241421.0
2019-09-20 14:10:00,44.15,44.16,44.11,44.14,135040.0,39.4943,39.5032,39.4585,39.4853,135040.0
2019-09-20 14:20:00,44.14,44.18,44.14,44.16,120698.0,39.4853,39.5211,39.4853,39.5032,120698.0
2019-09-20 14:30:00,44.15,44.21,44.14,44.2,221877.0,39.4943,39.5479,39.4853,39.539,221877.0
2019-09-20 14:40:00,44.2,44.2,44.14,44.14,69684.0,39.539,39.539,39.4853,39.4853,69684.0
2019-09-20 14:50:00,44.15,44.16,44.09,44.11,93916.0,39.4943,39.5032,39.4406,39.4585,93916.0
2019-09-20 15:00:00,44.11,44.12,44.07,44.07,102166.0,39.4585,39.4674,39.4227,39.4227,102166.0
2019-09-20 15:10:00,44.07,44.12,44.04,44.09,181121.0,39.4227,39.4674,39.3959,39.4406,181121.0
2019-09-20 15:20:00,44.08,44.09,44.02,44.05,159223.0,39.4316,39.4406,39.378,39.4048,159223.0
2019-09-20 15:30:00,44.04,44.07,44.0,44.02,165313.0,39.3959,39.4227,39.3601,39.378,165313.0
2019-09-20 15:40:00,44.02,44.05,43.95,43.98,260113.0,39.378,39.4048,39.3154,39.3422,260113.0
2019-09-20 15:50:00,43.99,44.03,43.87,43.88,939159.0,39.3511,39.3869,39.2438,39.2527,939159.0
2019-09-23 09:30:00,44.18,44.18,43.85,43.92,631477.0,39.5211,39.5211,39.2259,39.2885,631477.0
2019-09-23 09:40:00,43.91,44.07,43.88,44.02,220752.0,39.2796,39.4227,39.2527,39.378,220752.0
2019-09-23 09:50:00,44.01,44.17,44.01,44.1,117965.0,39.369,39.5122,39.369,39.4495,117965.0
2019-09-23 10:00:00,44.1,44.11,43.98,43.98,130607.0,39.4495,39.4585,39.3422,39.3422,130607.0
2019-09-23 10:10:00,43.97,44.06,43.95,44.04,95021.0,39.3332,39.4138,39.3154,39.3959,95021.0
2019-09-23 10:20:00,44.04,44.11,44.01,44.02,147858.0,39.3959,39.4585,39.369,39.378,147858.0
2019-09-23 10:30:00,44.02,44.08,44.02,44.05,127665.0,39.378,39.4316,39.378,39.4048,127665.0
2019-09-23 10:40:00,44.05,44.06,44.02,44.05,92458.0,39.4048,39.4138,39.378,39.4048,92458.0
2019-09-23 10:50:00,44.05,44.12,43.99,44.03,91957.0,39.4048,39.4674,39.3511,39.3869,91957.0
2019-09-23 11:00:00,44.04,44.09,44.03,44.06,85617.0,39.3959,39.4406,39.3869,39.4138,85617.0
2019-09-23 11:10:00,44.06,44.07,44.03,44.04,68415.0,39.4138,39.4227,39.3869,39.3959,68415.0
2019-09-23 11:20:00,44.05,44.06,44.03,44.04,68809.0,39.4048,39.4138,39.3869,39.3959,68809.0
2019-09-23 11:30:00,44.04,44.06,44.02,44.03,82421.0,39.3959,39.4138,39.378,39.3869,82421.0
2019-09-23 11:40:00,44.02,44.06,44.02,44.05,80838.0,39.378,39.4138,39.378,39.4048,80838.0
2019-09-23 11:50:00,44.05,44.05,44.01,44.05,45280.0,39.4048,39.4048,39.369,39.4048,45280.0
2019-09-23 12:00:00,44.04,44.1,44.01,44.09,42857.0,39.3959,39.4495,39.369,39.4406,42857.0
2019-09-23 12:10:00,44.09,44.09,44.06,44.09,20228.0,39.4406,39.4406,39.4138,39.4406,20228.0
2019-09-23 12:20:00,44.09,44.18,44.08,44.16,78943.0,39.4406,39.5211,39.4316,39.5032,78943.0
2019-09-23 12:30:00,44.16,44.18,44.15,44.17,42829.0,39.5032,39.5211,39.4943,39.5122,42829.0
2019-09-23 12:40:00,44.18,44.22,44.17,44.19,42781.0,39.5211,39.5569,39.5122,39.53,42781.0
2019-09-23 12:50:00,44.19,44.21,44.13,44.14,40611.0,39.53,39.5479,39.4764,39.4853,40611.0
2019-09-23 13:00:00,44.15,44.2,44.14,44.17,44176.0,39.4943,39.539,39.4853,39.5122,44176.0
2019-09-23 13:10:00,44.18,44.23,44.17,44.2,59897.0,39.5211,39.5658,39.5122,39.539,59897.0
2019-09-23 13:20:00,44.21,44.25,44.2,44.25,34585.0,39.5479,39.5837,39.539,39.5837,34585.0
2019-09-23 13:30:00,44.24,44.28,44.24,44.27,56442.0,39.5748,39.6106,39.5748,39.6016,56442.0
2019-09-23 13:40:00,44.27,44.29,44.23,44.24,62699.0,39.6016,39.6195,39.5658,39.5748,62699.0
2019-09-23 13:50:00,44.24,44.25,44.2,44.21,41760.0,39.5748,39.5837,39.539,39.5479,41760.0
2019-09-23 14:00:00,44.2,44.22,44.19,44.19,24731.0,39.539,39.5569,39.53,39.53,24731.0
2019-09-23 14:10:00,44.19,44.2,44.14,44.16,61099.0,39.53,39.539,39.4853,39.5032,61099.0
2019-09-23 14:20:00,44.15,44.16,44.13,44.15,54124.0,39.4943,39.5032,39.4764,39.4943,54124.0
2019-09-23 14:30:00,44.15,44.18,44.15,44.18,27051.0,39.4943,39.5211,39.4943,39.5211,27051.0
2019-09-23 14:40:00,44.17,44.19,44.15,44.18,57610.0,39.5122,39.53,39.4943,39.5211,57610.0
2019-09-23 14:50:00,44.18,44.22,44.18,44.19,60911.0,39.5211,39.5569,39.5211,39.53,60911.0
2019-09-23 15:00:00,44.19,44.23,44.18,44.21,62969.0,39.53,39.5658,39.5211,39.5479,62969.0
2019-09-23 15:10:00,44.21,44.21,44.18,44.21,40996.0,39.5479,39.5479,39.5211,39.5479,40996.0
2019-09-23 15:20:00,44.2,44.21,44.14,44.15,68783.0,39.539,39.5479,39.4853,39.4943,68783.0
2019-09-23 15:30:00,44.15,44.16,44.08,44.09,112807.0,39.4943,39.5032,39.4316,39.4406,112807.0
2019-09-23 15:40:00,44.09,44.17,44.07,44.16,165079.0,39.4406,39.5122,39.4227,39.5032,165079.0
2019-09-23 15:50:00,44.16,44.2,44.03,44.06,403673.0,39.5032,39.539,39.3869,39.4138,403673.0
2019-09-24 09:30:00,44.4,44.49,44.36,44.45,295979.0,39.7179,39.7984,39.6821,39.7626,295979.0
2019-09-24 09:40:00,44.45,44.48,44.37,44.41,100594.0,39.7626,39.7895,39.6911,39.7268,100594.0
2019-09-24 09:50:00,44.41,44.5,44.39,44.48,88195.0,39.7268,39.8074,39.709,39.7895,88195.0
2019-09-24 10:00:00,44.47,44.53,44.43,44.48,309409.0,39.7805,39.8342,39.7447,39.7895,309409.0
2019-09-24 10:10:00,44.48,44.5,44.43,44.5,367444.0,39.7895,39.8074,39.7447,39.8074,367444.0
2019-09-24 10:20:00,44.5,44.55,44.33,44.42,158866.0,39.8074,39.8521,39.6553,39.7358,158866.0
2019-09-24 10:30:00,44.42,44.52,44.41,44.5,83792.0,39.7358,39.8252,39.7268,39.8074,83792.0
2019-09-24 10:40:00,44.49,44.5,44.4,44.46,116796.0,39.7984,39.8074,39.7179,39.7716,116796.0
2019-09-24 10:50:00,44.46,44.51,44.44,44.47,130221.0,39.7716,39.8163,39.7537,39.7805,130221.0
2019-09-24 11:00:00,44.46,44.47,44.34,44.39,98806.0,39.7716,39.7805,39.6642,39.709,98806.0
2019-09-24 11:10:00,44.4,44.44,44.38,44.38,63284.0,39.7179,39.7537,39.7,39.7,63284.0
2019-09-24 11:20:00,44.39,44.46,44.38,44.41,242365.0,39.709,39.7716,39.7,39.7268,242365.0
2019-09-24 11:30:00,44.41,44.45,44.3,44.3,150549.0,39.7268,39.7626,39.6284,39.6284,150549.0
2019-09-24 11:40:00,44.31,44.41,44.31,44.39,172258.0,39.6374,39.7268,39.6374,39.709,172258.0
2019-09-24 11:50:00,44.38,44.4,44.25,44.3,208296.0,39.7,39.7179,39.5837,39.6284,208296.0
2019-09-24 12:00:00,44.3,44.33,44.27,44.3,100570.0,39.6284,39.6553,39.6016,39.6284,100570.0
2019-09-24 12:10:00,44.3,44.32,44.25,44.26,53416.0,39.6284,39.6463,39.5837,39.5927,53416.0
2019-09-24 12:20:00,44.24,44.28,44.13,44.21,136545.0,39.5748,39.6106,39.4764,39.5479,136545.0
2019-09-24 12:30:00,44.21,44.26,44.18,44.22,53137.0,39.5479,39.5927,39.5211,39.5569,53137.0
2019-09-24 12:40:00,44.23,44.23,44.12,44.18,80915.0,39.5658,39.5658,39.4674,39.5211,80915.0
2019-09-24 12:50:00,44.17,44.18,44.09,44.14,93614.0,39.5122,39.5211,39.4406,39.4853,93614.0
2019-09-24 13:00:00,44.13,44.23,44.12,44.19,131401.0,39.4764,39.5658,39.4674,39.53,131401.0
2019-09-24 13:10:00,44.19,44.2,44.09,44.12,85362.0,39.53,39.539,39.4406,39.4674,85362.0
2019-09-24 13:20:00,44.12,44.16,44.06,44.14,58102.0,39.4674,39.5032,39.4138,39.4853,58102.0
2019-09-24 13:30:00,44.13,44.22,44.13,44.22,72122.0,39.4764,39.5569,39.4764,39.5569,72122.0
2019-09-24 13:40:00,44.22,44.23,44.16,44.19,51312.0,39.5569,39.5658,39.5032,39.53,51312.0
2019-09-24 13:50:00,44.18,44.22,44.14,44.16,93286.0,39.5211,39.5569,39.4853,39.5032,93286.0
2019-09-24 14:00:00,44.15,44.17,44.08,44.08,44986.0,39.4943,39.5122,39.4316,39.4316,44986.0
2019-09-24 14:10:00,44.09,44.31,44.06,44.27,183098.0,39.4406,39.6374,39.4138,39.6016,183098.0
2019-09-24 14:20:00,44.28,44.29,44.21,44.23,43238.0,39.6106,39.6195,39.5479,39.5658,43238.0
2019-09-24 14:30:00,44.25,44.28,44.1,44.15,112705.0,39.5837,39.6106,39.4495,39.4943,112705.0
2019-09-24 14:40:00,44.16,44.2,44.13,44.18,54890.0,39.5032,39.539,39.4764,39.5211,54890.0
2019-09-24 14:50:00,44.17,44.23,44.15,44.19,53251.0,39.5122,39.5658,39.4943,39.53,53251.0
2019-09-24 15:00:00,44.19,44.24,44.16,44.23,64827.0,39.53,39.5748,39.5032,39.5658,64827.0
2019-09-24 15:10:00,44.23,44.23,44.19,44.19,60150.0,39.5658,39.5658,39.53,39.53,60150.0
2019-09-24 15:20:00,44.19,44.19,44.1,44.11,119711.0,39.53,39.53,39.4495,39.4585,119711.0
2019-09-24 15:30:00,44.1,44.12,44.07,44.09,223383.0,39.4495,39.4674,39.4227,39.4406,223383.0
2019-09-24 15:40:00,44.09,44.26,44.07,44.24,218604.0,39.4406,39.5927,39.4227,39.5748,218604.0
2019-09-24 15:50:00,44.24,44.25,44.07,44.13,559140.0,39.5748,39.5837,39.4227,39.4764,559140.0
2019-09-25 09:30:00,44.2,44.32,44.1,44.3,420081.0,39.539,39.6463,39.4495,39.6284,420081.0
2019-09-25 09:40:00,44.3,44.34,44.18,44.23,196041.0,39.6284,39.6642,39.5211,39.5658,196041.0
2019-09-25 09:50:00,44.23,44.23,44.1,44.11,261696.0,39.5658,39.5658,39.4495,39.4585,261696.0
2019-09-25 10:00:00,44.11,44.36,44.0,44.27,340337.0,39.4585,39.6821,39.3601,39.6016,340337.0
2019-09-25 10:10:00,44.27,44.31,44.21,44.24,146550.0,39.6016,39.6374,39.5479,39.5748,146550.0
2019-09-25 10:20:00,44.24,44.3,44.18,44.22,84563.0,39.5748,39.6284,39.5211,39.5569,84563.0
2019-09-25 10:30:00,44.22,44.32,44.19,44.3,129396.0,39.5569,39.6463,39.53,39.6284,129396.0
2019-09-25 10:40:00,44.3,44.3,44.2,44.23,75498.0,39.6284,39.6284,39.539,39.5658,75498.0
2019-09-25 10:50:00,44.23,44.45,44.22,44.42,98584.0,39.5658,39.7626,39.5569,39.7358,98584.0
2019-09-25 11:00:00,44.43,44.59,44.41,44.57,179828.0,39.7447,39.8879,39.7268,39.87,179828.0
2019-09-25 11:10:00,44.57,44.62,44.54,44.57,181706.0,39.87,39.9147,39.8431,39.87,181706.0
2019-09-25 11:20:00,44.57,44.6,44.52,44.53,72946.0,39.87,39.8968,39.8252,39.8342,72946.0
2019-09-25 11:30:00,44.53,44.58,44.49,44.58,83486.0,39.8342,39.8789,39.7984,39.8789,83486.0
2019-09-25 11:40:00,44.59,44.64,44.58,44.59,70672.0,39.8879,39.9326,39.8789,39.8879,70672.0
2019-09-25 11:50:00,44.59,44.6,44.54,44.57,52525.0,39.8879,39.8968,39.8431,39.87,52525.0
2019-09-25 12:00:00,44.57,44.78,44.57,44.77,188514.0,39.87,40.0578,39.87,40.0489,188514.0
2019-09-25 12:10:00,44.77,44.8,44.68,44.71,307982.0,40.0489,40.0757,39.9684,39.9952,307982.0
2019-09-25 12:20:00,44.71,44.71,44.65,44.7,71893.0,39.9952,39.9952,39.9415,39.9863,71893.0
2019-09-25 12:30:00,44.7,44.75,44.67,44.67,108771.0,39.9863,40.031,39.9594,39.9594,108771.0
2019-09-25 12:40:00,44.68,44.72,44.65,44.72,67283.0,39.9684,40.0042,39.9415,40.0042,67283.0
2019-09-25 12:50:00,44.71,44.77,44.67,44.72,104859.0,39.9952,40.0489,39.9594,40.0042,104859.0
2019-09-25 13:00:00,44.73,44.75,44.7,44.73,33683.0,40.0131,40.031,39.9863,40.0131,33683.0
2019-09-25 13:10:00,44.72,44.74,44.69,44.71,29467.0,40.0042,40.022,39.9773,39.9952,29467.0
2019-09-25 13:20:00,44.71,44.73,44.69,44.72,33428.0,39.9952,40.0131,39.9773,40.0042,33428.0
2019-09-25 13:30:00,44.72,44.72,44.6,44.68,62015.0,40.0042,40.0042,39.8968,39.9684,62015.0
2019-09-25 13:40:00,44.68,44.76,44.68,44.74,72220.0,39.9684,40.0399,39.9684,40.022,72220.0
2019-09-25 13:50:00,44.74,44.8,44.72,44.76,54834.0,40.022,40.0757,40.0042,40.0399,54834.0
2019-09-25 14:00:00,44.76,44.86,44.76,44.86,93873.0,40.0399,40.1294,40.0399,40.1294,93873.0
2019-09-25 14:10:00,44.86,44.87,44.84,44.87,79229.0,40.1294,40.1383,40.1115,40.1383,79229.0
2019-09-25 14:20:00,44.87,44.9,44.85,44.85,109591.0,40.1383,40.1652,40.1204,40.1204,109591.0
2019-09-25 14:30:00,44.84,44.86,44.81,44.82,62370.0,40.1115,40.1294,40.0847,40.0936,62370.0
2019-09-25 14:40:00,44.82,45.0,44.81,45.0,245671.0,40.0936,40.2546,40.0847,40.2546,245671.0
2019-09-25 14:50:00,45.0,45.02,44.96,45.02,192562.0,40.2546,40.2725,40.2188,40.2725,192562.0
2019-09-25 15:00:00,45.01,45.05,44.99,45.02,65924.0,40.2636,40.2994,40.2457,40.2725,65924.0
2019-09-25 15:10:00,45.03,45.07,45.03,45.07,81838.0,40.2815,40.3172,40.2815,40.3172,81838.0
2019-09-25 15:20:00,45.07,45.09,45.02,45.03,121316.0,40.3172,40.3351,40.2725,40.2815,121316.0
2019-09-25 15:30:00,45.04,45.04,44.97,45.02,254482.0,40.2904,40.2904,40.2278,40.2725,254482.0
2019-09-25 15:40:00,45.02,45.04,44.99,45.01,130709.0,40.2725,40.2904,40.2457,40.2636,130709.0
2019-09-25 15:50:00,45.02,45.1,44.95,45.01,800674.0,40.2725,40.3441,40.2099,40.2636,800674.0
2019-09-26 09:30:00,45.1,45.33,45.1,45.23,462680.0,40.3441,40.5498,40.3441,40.4604,462680.0
2019-09-26 09:40:00,45.23,45.31,45.14,45.3,218733.0,40.4604,40.5319,40.3799,40.523,218733.0
2019-09-26 09:50:00,45.31,45.4,45.28,45.39,366515.0,40.5319,40.6124,40.5051,40.6035,366515.0
2019-09-26 10:00:00,45.4,45.53,45.37,45.51,500792.0,40.6124,40.7287,40.5856,40.7108,500792.0
2019-09-26 10:10:00,45.5,45.5,45.31,45.36,212547.0,40.7019,40.7019,40.5319,40.5767,212547.0
2019-09-26 10:20:00,45.37,45.45,45.36,45.43,188211.0,40.5856,40.6572,40.5767,40.6393,188211.0
2019-09-26 10:30:00,45.43,45.6,45.42,45.6,430299.0,40.6393,40.7914,40.6303,40.7914,430299.0
2019-09-26 10:40:00,45.6,45.68,45.58,45.68,274129.0,40.7914,40.8629,40.7735,40.8629,274129.0
2019-09-26 10:50:00,45.68,45.85,45.63,45.7,1085461.0,40.8629,41.015,40.8182,40.8808,1085461.0
2019-09-26 11:00:00,45.71,45.73,45.59,45.61,688374.0,40.8898,40.9076,40.7824,40.8003,688374.0
2019-09-26 11:10:00,45.62,45.72,45.59,45.64,166947.0,40.8092,40.8987,40.7824,40.8271,166947.0
2019-09-26 11:20:00,45.64,45.64,45.55,45.61,203967.0,40.8271,40.8271,40.7466,40.8003,203967.0
2019-09-26 11:30:00,45.61,45.84,45.58,45.84,471144.0,40.8003,41.006,40.7735,41.006,471144.0
2019-09-26 11:40:00,45.84,45.85,45.78,45.84,161590.0,41.006,41.015,40.9524,41.006,161590.0
2019-09-26 11:50:00,45.83,45.88,45.8,45.87,133840.0,40.9971,41.0418,40.9703,41.0329,133840.0
2019-09-26 12:00:00,45.86,46.05,45.82,46.04,517690.0,41.0239,41.1939,40.9882,41.185,517690.0
2019-09-26 12:10:00,46.04,46.08,45.97,45.98,307244.0,41.185,41.2207,41.1223,41.1313,307244.0
2019-09-26 12:20:00,45.98,46.25,45.94,46.2,424213.0,41.1313,41.3728,41.0955,41.3281,424213.0
2019-09-26 12:30:00,46.2,46.3,46.18,46.3,321146.0,41.3281,41.4175,41.3102,41.4175,321146.0
2019-09-26 12:40:00,46.3,46.49,46.19,46.23,647495.0,41.4175,41.5875,41.3191,41.3549,647495.0
2019-09-26 12:50:00,46.23,46.24,46.08,46.13,202372.0,41.3549,41.3639,41.2207,41.2655,202372.0
2019-09-26 13:00:00,46.13,46.14,46.02,46.09,203806.0,41.2655,41.2744,41.1671,41.2297,203806.0
2019-09-26 13:10:00,46.08,46.09,46.02,46.03,150376.0,41.2207,41.2297,41.1671,41.176,150376.0
2019-09-26 13:20:00,46.03,46.08,46.02,46.07,112551.0,41.176,41.2207,41.1671,41.2118,112551.0
2019-09-26 13:30:00,46.07,46.22,46.06,46.2,279799.0,41.2118,41.346,41.2028,41.3281,279799.0
2019-09-26 13:40:00,46.19,46.24,46.15,46.24,200816.0,41.3191,41.3639,41.2834,41.3639,200816.0
2019-09-26 13:50:00,46.23,46.33,46.23,46.29,372744.0,41.3549,41.4444,41.3549,41.4086,372744.0
2019-09-26 14:00:00,46.29,46.36,46.25,46.32,167165.0,41.4086,41.4712,41.3728,41.4354,167165.0
2019-09-26 14:10:00,46.31,46.32,46.17,46.24,353086.0,41.4265,41.4354,41.3012,41.3639,353086.0
2019-09-26 14:20:00,46.25,46.38,46.23,46.29,376667.0,41.3728,41.4891,41.3549,41.4086,376667.0
2019-09-26 14:30:00,46.29,46.3,46.2,46.21,150895.0,41.4086,41.4175,41.3281,41.337,150895.0
2019-09-26 14:40:00,46.21,46.27,46.2,46.25,137845.0,41.337,41.3907,41.3281,41.3728,137845.0
2019-09-26 14:50:00,46.24,46.25,46.16,46.19,174038.0,41.3639,41.3728,41.2923,41.3191,174038.0
2019-09-26 15:00:00,46.19,46.28,46.19,46.23,210863.0,41.3191,41.3996,41.3191,41.3549,210863.0
2019-09-26 15:10:00,46.23,46.3,46.2,46.29,203651.0,41.3549,41.4175,41.3281,41.4086,203651.0
2019-09-26 15:20:00,46.29,46.44,46.28,46.44,453004.0,41.4086,41.5428,41.3996,41.5428,453004.0
2019-09-26 15:30:00,46.44,46.51,46.42,46.48,743566.0,41.5428,41.6054,41.5249,41.5786,743566.0
2019-09-26 15:40:00,46.48,46.49,46.38,46.43,413473.0,41.5786,41.5875,41.4891,41.5338,413473.0
2019-09-26 15:50:00,46.43,46.47,46.34,46.46,1440902.0,41.5338,41.5696,41.4533,41.5607,1440902.0
2019-09-27 09:30:00,46.0,46.44,46.0,46.33,695964.0,41.1492,41.5428,41.1492,41.4444,695964.0
2019-09-27 09:40:00,46.33,46.46,46.29,46.41,385827.0,41.4444,41.5607,41.4086,41.5159,385827.0
2019-09-27 09:50:00,46.41,46.42,46.23,46.33,305497.0,41.5159,41.5249,41.3549,41.4444,305497.0
2019-09-27 10:00:00,46.33,46.37,46.24,46.34,300226.0,41.4444,41.4802,41.3639,41.4533,300226.0
2019-09-27 10:10:00,46.35,46.38,46.28,46.35,177091.0,41.4623,41.4891,41.3996,41.4623,177091.0
2019-09-27 10:20:00,46.34,46.42,46.25,46.26,193458.0,41.4533,41.5249,41.3728,41.3818,193458.0
2019-09-27 10:30:00,46.26,46.32,46.24,46.31,83034.0,41.3818,41.4354,41.3639,41.4265,83034.0
2019-09-27 10:40:00,46.32,46.34,46.29,46.3,65435.0,41.4354,41.4533,41.4086,41.4175,65435.0
2019-09-27 10:50:00,46.3,46.43,46.28,46.41,117618.0,41.4175,41.5338,41.3996,41.5159,117618.0
2019-09-27 11:00:00,46.4,46.44,46.37,46.43,91330.0,41.507,41.5428,41.4802,41.5338,91330.0
2019-09-27 11:10:00,46.43,46.48,46.4,46.46,112416.0,41.5338,41.5786,41.507,41.5607,112416.0
2019-09-27 11:20:00,46.46,46.47,46.36,46.37,61206.0,41.5607,41.5696,41.4712,41.4802,61206.0
2019-09-27 11:30:00,46.37,46.39,45.94,46.1,457156.0,41.4802,41.498,41.0955,41.2386,457156.0
2019-09-27 11:40:00,46.1,46.26,45.98,46.11,445793.0,41.2386,41.3818,41.1313,41.2476,445793.0
2019-09-27 11:50:00,46.1,46.3,46.01,46.12,196773.0,41.2386,41.4175,41.1581,41.2565,196773.0
2019-09-27 12:00:00,46.11,46.14,45.92,46.03,143169.0,41.2476,41.2744,41.0776,41.176,143169.0
2019-09-27 12:10:00,46.03,46.11,45.85,45.92,179704.0,41.176,41.2476,41.015,41.0776,179704.0
2019-09-27 12:20:00,45.91,45.99,45.87,45.9,94788.0,41.0687,41.1402,41.0329,41.0597,94788.0
2019-09-27 12:30:00,45.9,45.9,45.8,45.84,116401.0,41.0597,41.0597,40.9703,41.006,116401.0
2019-09-27 12:40:00,45.83,45.88,45.67,45.68,163396.0,40.9971,41.0418,40.854,40.8629,163396.0
2019-09-27 12:50:00,45.67,45.67,45.51,45.51,540674.0,40.854,40.854,40.7108,40.7108,540674.0
2019-09-27 13:00:00,45.51,45.63,45.45,45.61,440188.0,40.7108,40.8182,40.6572,40.8003,440188.0
2019-09-27 13:10:00,45.6,45.61,45.41,45.45,120206.0,40.7914,40.8003,40.6214,40.6572,120206.0
2019-09-27 13:20:00,45.45,45.49,45.42,45.49,70757.0,40.6572,40.693,40.6303,40.693,70757.0
2019-09-27 13:30:00,45.49,45.49,45.39,45.43,60333.0,40.693,40.693,40.6035,40.6393,60333.0
2019-09-27 13:40:00,45.44,45.5,45.42,45.44,95252.0,40.6482,40.7019,40.6303,40.6482,95252.0
2019-09-27 13:50:00,45.45,45.49,45.4,45.46,81056.0,40.6572,40.693,40.6124,40.6661,81056.0
2019-09-27 14:00:00,45.46,45.46,45.33,45.34,54934.0,40.6661,40.6661,40.5498,40.5588,54934.0
2019-09-27 14:10:00,45.34,45.36,45.27,45.35,107680.0,40.5588,40.5767,40.4962,40.5677,107680.0
2019-09-27 14:20:00,45.35,45.4,45.28,45.3,86958.0,40.5677,40.6124,40.5051,40.523,86958.0
2019-09-27 14:30:00,45.3,45.33,45.26,45.29,127044.0,40.523,40.5498,40.4872,40.514,127044.0
2019-09-27 14:40:00,45.29,45.3,45.23,45.23,108887.0,40.514,40.523,40.4604,40.4604,108887.0
2019-09-27 14:50:00,45.23,45.34,45.19,45.3,152795.0,40.4604,40.5588,40.4246,40.523,152795.0
2019-09-27 15:00:00,45.3,45.31,45.24,45.27,224155.0,40.523,40.5319,40.4693,40.4962,224155.0
2019-09-27 15:10:00,45.28,45.4,45.25,45.37,171367.0,40.5051,40.6124,40.4783,40.5856,171367.0
2019-09-27 15:20:00,45.37,45.43,45.32,45.32,119066.0,40.5856,40.6393,40.5409,40.5409,119066.0
2019-09-27 15:30:00,45.32,45.46,45.29,45.44,357581.0,40.5409,40.6661,40.514,40.6482,357581.0
2019-09-27 15:40:00,45.45,45.48,45.41,45.41,189175.0,40.6572,40.684,40.6214,40.6214,189175.0
2019-09-27 15:50:00,45.41,45.52,45.39,45.51,654920.0,40.6214,40.7198,40.6035,40.7108,654920.0
2019-09-30 09:30:00,46.57,46.74,46.22,46.23,656543.0,41.6591,41.8111,41.346,41.3549,656543.0
2019-09-30 09:40:00,46.23,46.26,46.12,46.25,260777.0,41.3549,41.3818,41.2565,41.3728,260777.0
2019-09-30 09:50:00,46.26,46.46,46.23,46.39,246149.0,41.3818,41.5607,41.3549,41.498,246149.0
2019-09-30 10:00:00,46.38,46.38,46.21,46.34,162179.0,41.4891,41.4891,41.337,41.4533,162179.0
2019-09-30 10:10:00,46.34,46.4,46.27,46.33,145691.0,41.4533,41.507,41.3907,41.4444,145691.0
2019-09-30 10:20:00,46.33,46.48,46.29,46.48,116840.0,41.4444,41.5786,41.4086,41.5786,116840.0
2019-09-30 10:30:00,46.48,46.55,46.45,46.55,100598.0,41.5786,41.6412,41.5517,41.6412,100598.0
2019-09-30 10:40:00,46.55,46.64,46.54,46.57,196846.0,41.6412,41.7217,41.6322,41.6591,196846.0
2019-09-30 10:50:00,46.57,46.57,46.39,46.39,103428.0,41.6591,41.6591,41.498,41.498,103428.0
2019-09-30 11:00:00,46.39,46.42,46.3,46.37,75799.0,41.498,41.5249,41.4175,41.4802,75799.0
2019-09-30 11:10:00,46.36,46.48,46.36,46.42,101479.0,41.4712,41.5786,41.4712,41.5249,101479.0
2019-09-30 11:20:00,46.42,46.48,46.4,46.45,57619.0,41.5249,41.5786,41.507,41.5517,57619.0
2019-09-30 11:30:00,46.46,46.46,46.38,46.4,87538.0,41.5607,41.5607,41.4891,41.507,87538.0
2019-09-30 11:40:00,46.39,46.44,46.37,46.39,69413.0,41.498,41.5428,41.4802,41.498,69413.0
2019-09-30 11:50:00,46.39,46.46,46.37,46.44,68188.0,41.498,41.5607,41.4802,41.5428,68188.0
2019-09-30 12:00:00,46.44,46.44,46.34,46.36,78739.0,41.5428,41.5428,41.4533,41.4712,78739.0
2019-09-30 12:10:00,46.36,46.4,46.35,46.39,85114.0,41.4712,41.507,41.4623,41.498,85114.0
2019-09-30 12:20:00,46.38,46.41,46.36,46.37,102394.0,41.4891,41.5159,41.4712,41.4802,102394.0
2019-09-30 12:30:00,46.37,46.41,46.36,46.37,126553.0,41.4802,41.5159,41.4712,41.4802,126553.0
2019-09-30 12:40:00,46.37,46.39,46.34,46.37,110483.0,41.4802,41.498,41.4533,41.4802,110483.0
2019-09-30 12:50:00,46.37,46.37,46.32,46.34,73833.0,41.4802,41.4802,41.4354,41.4533,73833.0
2019-09-30 13:00:00,46.34,46.37,46.31,46.33,43306.0,41.4533,41.4802,41.4265,41.4444,43306.0
2019-09-30 13:10:00,46.34,46.35,46.31,46.33,58994.0,41.4533,41.4623,41.4265,41.4444,58994.0
2019-09-30 13:20:00,46.34,46.34,46.27,46.28,53088.0,41.4533,41.4533,41.3907,41.3996,53088.0
2019-09-30 13:30:00,46.28,46.34,46.26,46.34,88836.0,41.3996,41.4533,41.3818,41.4533,88836.0
2019-09-30 13:40:00,46.34,46.43,46.33,46.43,215083.0,41.4533,41.5338,41.4444,41.5338,215083.0
2019-09-30 13:50:00,46.43,46.49,46.4,46.42,90889.0,41.5338,41.5875,41.507,41.5249,90889.0
2019-09-30 14:00:00,46.42,46.46,46.4,46.45,264705.0,41.5249,41.5607,41.507,41.5517,264705.0
2019-09-30 14:10:00,46.45,46.47,46.42,46.45,109841.0,41.5517,41.5696,41.5249,41.5517,109841.0
2019-09-30 14:20:00,46.45,46.46,46.43,46.46,110205.0,41.5517,41.5607,41.5338,41.5607,110205.0
2019-09-30 14:30:00,46.46,46.49,46.4,46.46,260286.0,41.5607,41.5875,41.507,41.5607,260286.0
2019-09-30 14:40:00,46.46,46.49,46.45,46.47,100845.0,41.5607,41.5875,41.5517,41.5696,100845.0
2019-09-30 14:50:00,46.47,46.49,46.44,46.45,112123.0,41.5696,41.5875,41.5428,41.5517,112123.0
2019-09-30 15:00:00,46.45,46.47,46.38,46.41,127837.0,41.5517,41.5696,41.4891,41.5159,127837.0
2019-09-30 15:10:00,46.42,46.47,46.37,46.46,204961.0,41.5249,41.5696,41.4802,41.5607,204961.0
2019-09-30 15:20:00,46.45,46.48,46.4,46.42,136325.0,41.5517,41.5786,41.507,41.5249,136325.0
2019-09-30 15:30:00,46.41,46.42,46.34,46.36,198043.0,41.5159,41.5249,41.4533,41.4712,198043.0
2019-09-30 15:40:00,46.36,46.39,46.25,46.27,270636.0,41.4712,41.498,41.3728,41.3907,270636.0
2019-09-30 15:50:00,46.27,46.5,46.26,46.48,1597692.0,41.3907,41.5964,41.3818,41.5786,1597692.0
2019-10-01 09:30:00,46.96,47.54,46.96,47.46,814022.0,42.0079,42.5268,42.0079,42.4552,814022.0
2019-10-01 09:40:00,47.47,47.82,47.45,47.69,879752.0,42.4642,42.7773,42.4463,42.661,879752.0
2019-10-01 09:50:00,47.69,47.8,47.62,47.74,655447.0,42.661,42.7594,42.5983,42.7057,655447.0
2019-10-01 10:00:00,47.73,47.74,47.49,47.5,691292.0,42.6967,42.7057,42.4821,42.491,691292.0
2019-10-01 10:10:00,47.49,47.58,47.4,47.55,342679.0,42.4821,42.5626,42.4015,42.5357,342679.0
2019-10-01 10:20:00,47.55,47.74,47.53,47.62,667161.0,42.5357,42.7057,42.5178,42.5983,667161.0
2019-10-01 10:30:00,47.61,47.63,47.51,47.59,401252.0,42.5894,42.6073,42.4999,42.5715,401252.0
2019-10-01 10:40:00,47.59,47.6,47.36,47.4,505759.0,42.5715,42.5805,42.3658,42.4015,505759.0
2019-10-01 10:50:00,47.39,47.56,47.35,47.48,235186.0,42.3926,42.5447,42.3568,42.4731,235186.0
2019-10-01 11:00:00,47.47,47.53,47.39,47.39,447590.0,42.4642,42.5178,42.3926,42.3926,447590.0
2019-10-01 11:10:00,47.4,47.62,47.39,47.58,294579.0,42.4015,42.5983,42.3926,42.5626,294579.0
2019-10-01 11:20:00,47.59,47.72,47.58,47.72,339755.0,42.5715,42.6878,42.5626,42.6878,339755.0
2019-10-01 11:30:00,47.72,47.85,47.7,47.75,378931.0,42.6878,42.8041,42.6699,42.7146,378931.0
2019-10-01 11:40:00,47.76,47.78,47.47,47.49,231397.0,42.7236,42.7415,42.4642,42.4821,231397.0
2019-10-01 11:50:00,47.5,47.58,47.5,47.53,111650.0,42.491,42.5626,42.491,42.5178,111650.0
2019-10-01 12:00:00,47.53,47.53,47.43,47.5,178249.0,42.5178,42.5178,42.4284,42.491,178249.0
2019-10-01 12:10:00,47.5,47.52,47.42,47.51,102344.0,42.491,42.5089,42.4194,42.4999,102344.0
2019-10-01 12:20:00,47.52,47.56,47.43,47.47,104271.0,42.5089,42.5447,42.4284,42.4642,104271.0
2019-10-01 12:30:00,47.47,47.5,47.4,47.41,109261.0,42.4642,42.491,42.4015,42.4105,109261.0
2019-10-01 12:40:00,47.42,47.47,47.41,47.47,123013.0,42.4194,42.4642,42.4105,42.4642,123013.0
2019-10-01 12:50:00,47.47,47.48,47.41,47.41,120231.0,42.4642,42.4731,42.4105,42.4105,120231.0
2019-10-01 13:00:00,47.41,47.43,47.32,47.33,133560.0,42.4105,42.4284,42.33,42.3389,133560.0
2019-10-01 13:10:00,47.33,47.35,47.25,47.26,62954.0,42.3389,42.3568,42.2674,42.2763,62954.0
2019-10-01 13:20:00,47.26,47.29,47.2,47.22,67560.0,42.2763,42.3031,42.2226,42.2405,67560.0
2019-10-01 13:30:00,47.22,47.23,47.14,47.2,92106.0,42.2405,42.2495,42.169,42.2226,92106.0
2019-10-01 13:40:00,47.2,47.24,47.16,47.22,105132.0,42.2226,42.2584,42.1868,42.2405,105132.0
2019-10-01 13:50:00,47.22,47.23,47.11,47.12,82247.0,42.2405,42.2495,42.1421,42.1511,82247.0
2019-10-01 14:00:00,47.12,47.21,47.11,47.12,62620.0,42.1511,42.2316,42.1421,42.1511,62620.0
2019-10-01 14:10:00,47.12,47.17,47.1,47.13,99710.0,42.1511,42.1958,42.1332,42.16,99710.0
2019-10-01 14:20:00,47.13,47.22,47.12,47.18,74520.0,42.16,42.2405,42.1511,42.2047,74520.0
2019-10-01 14:30:00,47.17,47.26,47.16,47.21,72825.0,42.1958,42.2763,42.1868,42.2316,72825.0
2019-10-01 14:40:00,47.2,47.27,47.2,47.23,89203.0,42.2226,42.2853,42.2226,42.2495,89203.0
2019-10-01 14:50:00,47.23,47.26,47.21,47.23,98680.0,42.2495,42.2763,42.2316,42.2495,98680.0
2019-10-01 15:00:00,47.24,47.29,47.22,47.28,114888.0,42.2584,42.3031,42.2405,42.2942,114888.0
2019-10-01 15:10:00,47.28,47.28,47.19,47.22,116799.0,42.2942,42.2942,42.2137,42.2405,116799.0
2019-10-01 15:20:00,47.22,47.26,47.18,47.25,109397.0,42.2405,42.2763,42.2047,42.2674,109397.0
2019-10-01 15:30:00,47.24,47.28,47.2,47.25,185849.0,42.2584,42.2942,42.2226,42.2674,185849.0
2019-10-01 15:40:00,47.26,47.28,47.16,47.18,337901.0,42.2763,42.2942,42.1868,42.2047,337901.0
2019-10-01 15:50:00,47.18,47.25,47.15,47.19,644031.0,42.2047,42.2674,42.1779,42.2137,644031.0
2019-10-02 09:30:00,46.71,46.94,46.67,46.69,386499.0,41.7843,41.99,41.7485,41.7664,386499.0
2019-10-02 09:40:00,46.69,46.78,46.63,46.63,130375.0,41.7664,41.8469,41.7127,41.7127,130375.0
2019-10-02 09:50:00,46.63,46.64,46.48,46.5,190589.0,41.7127,41.7217,41.5786,41.5964,190589.0
2019-10-02 10:00:00,46.5,46.63,46.33,46.61,291728.0,41.5964,41.7127,41.4444,41.6948,291728.0
2019-10-02 10:10:00,46.61,46.65,46.47,46.51,180742.0,41.6948,41.7306,41.5696,41.6054,180742.0
2019-10-02 10:20:00,46.51,46.58,46.46,46.49,216305.0,41.6054,41.668,41.5607,41.5875,216305.0
2019-10-02 10:30:00,46.5,46.52,46.4,46.44,264159.0,41.5964,41.6143,41.507,41.5428,264159.0
2019-10-02 10:40:00,46.44,46.47,46.38,46.4,124594.0,41.5428,41.5696,41.4891,41.507,124594.0
2019-10-02 10:50:00,46.39,46.67,46.39,46.55,167640.0,41.498,41.7485,41.498,41.6412,167640.0
2019-10-02 11:00:00,46.54,46.64,46.51,46.58,123021.0,41.6322,41.7217,41.6054,41.668,123021.0
2019-10-02 11:10:00,46.59,46.59,46.45,46.55,102870.0,41.677,41.677,41.5517,41.6412,102870.0
2019-10-02 11:20:00,46.55,46.58,46.48,46.51,85818.0,41.6412,41.668,41.5786,41.6054,85818.0
2019-10-02 11:30:00,46.51,46.58,46.38,46.58,160051.0,41.6054,41.668,41.4891,41.668,160051.0
2019-10-02 11:40:00,46.57,46.59,46.47,46.51,69581.0,41.6591,41.677,41.5696,41.6054,69581.0
2019-10-02 11:50:00,46.51,46.56,46.47,46.54,64447.0,41.6054,41.6501,41.5696,41.6322,64447.0
2019-10-02 12:00:00,46.53,46.55,46.46,46.54,49114.0,41.6233,41.6412,41.5607,41.6322,49114.0
2019-10-02 12:10:00,46.53,46.53,46.45,46.48,52109.0,41.6233,41.6233,41.5517,41.5786,52109.0
2019-10-02 12:20:00,46.48,46.49,46.43,46.49,38842.0,41.5786,41.5875,41.5338,41.5875,38842.0
2019-10-02 12:30:00,46.48,46.53,46.47,46.48,71474.0,41.5786,41.6233,41.5696,41.5786,71474.0
2019-10-02 12:40:00,46.48,46.51,46.4,46.41,62851.0,41.5786,41.6054,41.507,41.5159,62851.0
2019-10-02 12:50:00,46.41,46.44,46.38,46.44,111623.0,41.5159,41.5428,41.4891,41.5428,111623.0
2019-10-02 13:00:00,46.43,46.5,46.41,46.48,104662.0,41.5338,41.5964,41.5159,41.5786,104662.0
2019-10-02 13:10:00,46.48,46.55,46.48,46.51,64752.0,41.5786,41.6412,41.5786,41.6054,64752.0
2019-10-02 13:20:00,46.52,46.59,46.49,46.57,63624.0,41.6143,41.677,41.5875,41.6591,63624.0
2019-10-02 13:30:00,46.57,46.58,46.49,46.53,81202.0,41.6591,41.668,41.5875,41.6233,81202.0
2019-10-02 13:40:00,46.52,46.54,46.49,46.5,52490.0,41.6143,41.6322,41.5875,41.5964,52490.0
2019-10-02 13:50:00,46.5,46.53,46.44,46.44,61147.0,41.5964,41.6233,41.5428,41.5428,61147.0
2019-10-02 14:00:00,46.44,46.53,46.42,46.48,76149.0,41.5428,41.6233,41.5249,41.5786,76149.0
2019-10-02 14:10:00,46.48,46.53,46.45,46.53,76596.0,41.5786,41.6233,41.5517,41.6233,76596.0
2019-10-02 14:20:00,46.53,46.58,46.52,46.53,74022.0,41.6233,41.668,41.6143,41.6233,74022.0
2019-10-02 14:30:00,46.53,46.55,46.47,46.5,45397.0,41.6233,41.6412,41.5696,41.5964,45397.0
2019-10-02 14:40:00,46.5,46.56,46.48,46.56,93104.0,41.5964,41.6501,41.5786,41.6501,93104.0
2019-10-02 14:50:00,46.56,46.59,46.54,46.57,71453.0,41.6501,41.677,41.6322,41.6591,71453.0
2019-10-02 15:00:00,46.57,46.59,46.51,46.55,86828.0,41.6591,41.677,41.6054,41.6412,86828.0
2019-10-02 15:10:00,46.55,46.63,46.55,46.61,152736.0,41.6412,41.7127,41.6412,41.6948,152736.0
2019-10-02 15:20:00,46.61,46.64,46.51,46.52,103337.0,41.6948,41.7217,41.6054,41.6143,103337.0
2019-10-02 15:30:00,46.52,46.54,46.47,46.5,187837.0,41.6143,41.6322,41.5696,41.5964,187837.0
2019-10-02 15:40:00,46.5,46.55,46.41,46.41,206355.0,41.5964,41.6412,41.5159,41.5159,206355.0
2019-10-02 15:50:00,46.41,46.47,46.37,46.43,497894.0,41.5159,41.5696,41.4802,41.5338,497894.0
2019-10-03 09:30:00,46.45,46.6,46.36,46.5,231400.0,41.5517,41.6859,41.4712,41.5964,231400.0
2019-10-03 09:40:00,46.49,46.65,46.45,46.65,212845.0,41.5875,41.7306,41.5517,41.7306,212845.0
2019-10-03 09:50:00,46.65,46.68,46.57,46.65,222916.0,41.7306,41.7575,41.6591,41.7306,222916.0
2019-10-03 10:00:00,46.64,46.65,46.24,46.37,377746.0,41.7217,41.7306,41.3639,41.4802,377746.0
2019-10-03 10:10:00,46.37,46.38,46.24,46.33,325931.0,41.4802,41.4891,41.3639,41.4444,325931.0
2019-10-03 10:20:00,46.33,46.56,46.29,46.45,304248.0,41.4444,41.6501,41.4086,41.5517,304248.0
2019-10-03 10:30:00,46.46,46.52,46.32,46.51,280651.0,41.5607,41.6143,41.4354,41.6054,280651.0
2019-10-03 10:40:00,46.5,46.52,46.42,46.46,172470.0,41.5964,41.6143,41.5249,41.5607,172470.0
2019-10-03 10:50:00,46.46,46.61,46.39,46.59,155400.0,41.5607,41.6948,41.498,41.677,155400.0
2019-10-03 11:00:00,46.58,46.83,46.55,46.8,271257.0,41.668,41.8916,41.6412,41.8648,271257.0
2019-10-03 11:10:00,46.8,46.95,46.77,46.92,162559.0,41.8648,41.999,41.838,41.9722,162559.0
2019-10-03 11:20:00,46.91,46.91,46.77,46.8,65763.0,41.9632,41.9632,41.838,41.8648,65763.0
2019-10-03 11:30:00,46.78,46.82,46.74,46.76,49968.0,41.8469,41.8827,41.8111,41.829,49968.0
2019-10-03 11:40:00,46.76,46.86,46.74,46.83,49100.0,41.829,41.9185,41.8111,41.8916,49100.0
2019-10-03 11:50:00,46.82,46.84,46.75,46.77,46043.0,41.8827,41.9006,41.8201,41.838,46043.0
2019-10-03 12:00:00,46.77,46.85,46.77,46.81,48057.0,41.838,41.9095,41.838,41.8738,48057.0
2019-10-03 12:10:00,46.81,46.87,46.76,46.77,39444.0,41.8738,41.9274,41.829,41.838,39444.0
2019-10-03 12:20:00,46.77,46.88,46.76,46.84,51807.0,41.838,41.9364,41.829,41.9006,51807.0
2019-10-03 12:30:00,46.82,46.85,46.79,46.85,32096.0,41.8827,41.9095,41.8559,41.9095,32096.0
2019-10-03 12:40:00,46.85,46.87,46.78,46.84,35339.0,41.9095,41.9274,41.8469,41.9006,35339.0
2019-10-03 12:50:00,46.84,46.89,46.79,46.85,32087.0,41.9006,41.9453,41.8559,41.9095,32087.0
2019-10-03 13:00:00,46.85,46.89,46.84,46.86,66425.0,41.9095,41.9453,41.9006,41.9185,66425.0
2019-10-03 13:10:00,46.86,46.9,46.85,46.89,55059.0,41.9185,41.9543,41.9095,41.9453,55059.0
2019-10-03 13:20:00,46.88,46.91,46.86,46.87,49625.0,41.9364,41.9632,41.9185,41.9274,49625.0
2019-10-03 13:30:00,46.86,46.95,46.85,46.94,108145.0,41.9185,41.999,41.9095,41.99,108145.0
2019-10-03 13:40:00,46.94,47.03,46.94,47.0,102806.0,41.99,42.0706,41.99,42.0437,102806.0
2019-10-03 13:50:00,47.0,47.0,46.92,46.94,49760.0,42.0437,42.0437,41.9722,41.99,49760.0
2019-10-03 14:00:00,46.94,46.95,46.89,46.9,35667.0,41.99,41.999,41.9453,41.9543,35667.0
2019-10-03 14:10:00,46.9,47.01,46.89,47.0,86532.0,41.9543,42.0527,41.9453,42.0437,86532.0
2019-10-03 14:20:00,47.0,47.01,46.96,46.98,75530.0,42.0437,42.0527,42.0079,42.0258,75530.0
2019-10-03 14:30:00,46.98,46.98,46.91,46.94,40879.0,42.0258,42.0258,41.9632,41.99,40879.0
2019-10-03 14:40:00,46.94,46.97,46.93,46.97,37751.0,41.99,42.0169,41.9811,42.0169,37751.0
2019-10-03 14:50:00,46.97,46.99,46.93,46.94,73242.0,42.0169,42.0348,41.9811,41.99,73242.0
2019-10-03 15:00:00,46.94,46.96,46.91,46.94,55672.0,41.99,42.0079,41.9632,41.99,55672.0
2019-10-03 15:10:00,46.93,46.95,46.87,46.91,83395.0,41.9811,41.999,41.9274,41.9632,83395.0
2019-10-03 15:20:00,46.92,46.93,46.9,46.93,95105.0,41.9722,41.9811,41.9543,41.9811,95105.0
2019-10-03 15:30:00,46.93,46.97,46.89,46.95,262742.0,41.9811,42.0169,41.9453,41.999,262742.0
2019-10-03 15:40:00,46.95,47.0,46.94,46.97,210255.0,41.999,42.0437,41.99,42.0169,210255.0
2019-10-03 15:50:00,46.96,47.14,46.93,47.13,577119.0,42.0079,42.169,41.9811,42.16,577119.0
2019-10-04 09:30:00,47.03,47.15,46.81,47.02,412084.0,42.0706,42.1779,41.8738,42.0616,412084.0
2019-10-04 09:40:00,47.01,47.14,46.96,47.03,170785.0,42.0527,42.169,42.0079,42.0706,170785.0
2019-10-04 09:50:00,47.03,47.06,46.93,47.02,172182.0,42.0706,42.0974,41.9811,42.0616,172182.0
2019-10-04 10:00:00,47.02,47.05,46.96,47.0,136029.0,42.0616,42.0884,42.0079,42.0437,136029.0
2019-10-04 10:10:00,46.99,46.99,46.91,46.97,93299.0,42.0348,42.0348,41.9632,42.0169,93299.0
2019-10-04 10:20:00,46.97,47.03,46.88,46.88,103157.0,42.0169,42.0706,41.9364,41.9364,103157.0
2019-10-04 10:30:00,46.88,46.92,46.82,46.86,77134.0,41.9364,41.9722,41.8827,41.9185,77134.0
2019-10-04 10:40:00,46.86,46.89,46.79,46.82,86361.0,41.9185,41.9453,41.8559,41.8827,86361.0
2019-10-04 10:50:00,46.81,46.87,46.8,46.8,69236.0,41.8738,41.9274,41.8648,41.8648,69236.0
2019-10-04 11:00:00,46.81,47.02,46.78,47.01,124704.0,41.8738,42.0616,41.8469,42.0527,124704.0
2019-10-04 11:10:00,47.0,47.07,46.98,47.02,161022.0,42.0437,42.1063,42.0258,42.0616,161022.0
2019-10-04 11:20:00,47.02,47.03,46.92,46.98,71413.0,42.0616,42.0706,41.9722,42.0258,71413.0
2019-10-04 11:30:00,46.98,47.1,46.98,47.07,99361.0,42.0258,42.1332,42.0258,42.1063,99361.0
2019-10-04 11:40:00,47.07,47.07,46.92,46.93,59417.0,42.1063,42.1063,41.9722,41.9811,59417.0
2019-10-04 11:50:00,46.93,47.0,46.92,46.94,90450.0,41.9811,42.0437,41.9722,41.99,90450.0
2019-10-04 12:00:00,46.95,46.95,46.88,46.91,63466.0,41.999,41.999,41.9364,41.9632,63466.0
2019-10-04 12:10:00,46.91,46.96,46.89,46.96,71302.0,41.9632,42.0079,41.9453,42.0079,71302.0
2019-10-04 12:20:00,46.96,47.09,46.96,47.05,82647.0,42.0079,42.1242,42.0079,42.0884,82647.0
2019-10-04 12:30:00,47.05,47.11,47.02,47.1,69677.0,42.0884,42.1421,42.0616,42.1332,69677.0
2019-10-04 12:40:00,47.11,47.12,47.06,47.1,153415.0,42.1421,42.1511,42.0974,42.1332,153415.0
2019-10-04 12:50:00,47.1,47.19,47.09,47.19,84815.0,42.1332,42.2137,42.1242,42.2137,84815.0
2019-10-04 13:00:00,47.19,47.23,47.17,47.2,88364.0,42.2137,42.2495,42.1958,42.2226,88364.0
2019-10-04 13:10:00,47.21,47.27,47.2,47.26,100963.0,42.2316,42.2853,42.2226,42.2763,100963.0
2019-10-04 13:20:00,47.26,47.3,47.22,47.23,64637.0,42.2763,42.3121,42.2405,42.2495,64637.0
2019-10-04 13:30:00,47.23,47.25,47.18,47.2,71133.0,42.2495,42.2674,42.2047,42.2226,71133.0
2019-10-04 13:40:00,47.2,47.27,47.2,47.25,179535.0,42.2226,42.2853,42.2226,42.2674,179535.0
2019-10-04 13:50:00,47.25,47.25,47.18,47.2,50529.0,42.2674,42.2674,42.2047,42.2226,50529.0
2019-10-04 14:00:00,47.2,47.26,47.19,47.26,78715.0,42.2226,42.2763,42.2137,42.2763,78715.0
2019-10-04 14:10:00,47.26,47.33,47.26,47.29,108114.0,42.2763,42.3389,42.2763,42.3031,108114.0
2019-10-04 14:20:00,47.3,47.3,47.26,47.27,36487.0,42.3121,42.3121,42.2763,42.2853,36487.0
2019-10-04 14:30:00,47.27,47.32,47.25,47.31,166001.0,42.2853,42.33,42.2674,42.321,166001.0
2019-10-04 14:40:00,47.32,47.33,47.26,47.26,53661.0,42.33,42.3389,42.2763,42.2763,53661.0
2019-10-04 14:50:00,47.26,47.28,47.25,47.28,27188.0,42.2763,42.2942,42.2674,42.2942,27188.0
2019-10-04 15:00:00,47.28,47.29,47.27,47.29,31191.0,42.2942,42.3031,42.2853,42.3031,31191.0
2019-10-04 15:10:00,47.28,47.34,47.27,47.34,107517.0,42.2942,42.3479,42.2853,42.3479,107517.0
2019-10-04 15:20:00,47.35,47.41,47.32,47.39,217146.0,42.3568,42.4105,42.33,42.3926,217146.0
2019-10-04 15:30:00,47.39,47.41,47.37,47.37,133744.0,42.3926,42.4105,42.3747,42.3747,133744.0
2019-10-04 15:40:00,47.38,47.42,47.36,47.4,247722.0,42.3837,42.4194,42.3658,42.4015,247722.0
2019-10-04 15:50:00,47.41,47.45,47.36,47.42,721383.0,42.4105,42.4463,42.3658,42.4194,721383.0
2019-10-07 09:30:00,47.73,47.79,47.43,47.69,744379.0,42.6967,42.7504,42.4284,42.661,744379.0
2019-10-07 09:40:00,47.68,47.76,47.65,47.75,346382.0,42.652,42.7236,42.6252,42.7146,346382.0
2019-10-07 09:50:00,47.76,47.94,47.75,47.79,431951.0,42.7236,42.8846,42.7146,42.7504,431951.0
2019-10-07 10:00:00,47.8,47.84,47.73,47.8,355674.0,42.7594,42.7951,42.6967,42.7594,355674.0
2019-10-07 10:10:00,47.8,47.9,47.77,47.83,268435.0,42.7594,42.8488,42.7325,42.7862,268435.0
2019-10-07 10:20:00,47.83,47.85,47.79,47.84,127807.0,42.7862,42.8041,42.7504,42.7951,127807.0
2019-10-07 10:30:00,47.84,47.85,47.79,47.79,113420.0,42.7951,42.8041,42.7504,42.7504,113420.0
2019-10-07 10:40:00,47.8,47.87,47.72,47.78,146336.0,42.7594,42.822,42.6878,42.7415,146336.0
2019-10-07 10:50:00,47.78,47.79,47.75,47.75,81261.0,42.7415,42.7504,42.7146,42.7146,81261.0
2019-10-07 11:00:00,47.76,47.77,47.68,47.7,113885.0,42.7236,42.7325,42.652,42.6699,113885.0
2019-10-07 11:10:00,47.7,47.7,47.66,47.68,55963.0,42.6699,42.6699,42.6341,42.652,55963.0
2019-10-07 11:20:00,47.69,47.7,47.64,47.66,79492.0,42.661,42.6699,42.6162,42.6341,79492.0
2019-10-07 11:30:00,47.67,47.78,47.66,47.77,84203.0,42.6431,42.7415,42.6341,42.7325,84203.0
2019-10-07 11:40:00,47.77,47.82,47.73,47.81,225002.0,42.7325,42.7773,42.6967,42.7683,225002.0
2019-10-07 11:50:00,47.81,47.9,47.8,47.89,183191.0,42.7683,42.8488,42.7594,42.8399,183191.0
2019-10-07 12:00:00,47.89,47.91,47.8,47.87,164840.0,42.8399,42.8578,42.7594,42.822,164840.0
2019-10-07 12:10:00,47.87,47.89,47.86,47.89,87806.0,42.822,42.8399,42.813,42.8399,87806.0
2019-10-07 12:20:00,47.88,47.89,47.84,47.86,125475.0,42.8309,42.8399,42.7951,42.813,125475.0
2019-10-07 12:30:00,47.86,47.86,47.8,47.82,213535.0,42.813,42.813,42.7594,42.7773,213535.0
2019-10-07 12:40:00,47.82,47.86,47.81,47.85,169187.0,42.7773,42.813,42.7683,42.8041,169187.0
2019-10-07 12:50:00,47.84,47.85,47.81,47.84,81309.0,42.7951,42.8041,42.7683,42.7951,81309.0
2019-10-07 13:00:00,47.84,47.9,47.81,47.81,109252.0,42.7951,42.8488,42.7683,42.7683,109252.0
2019-10-07 13:10:00,47.81,47.83,47.76,47.8,177182.0,42.7683,42.7862,42.7236,42.7594,177182.0
2019-10-07 13:20:00,47.8,47.86,47.77,47.78,105957.0,42.7594,42.813,42.7325,42.7415,105957.0
2019-10-07 13:30:00,47.78,48.04,47.77,48.01,390018.0,42.7415,42.9741,42.7325,42.9472,390018.0
2019-10-07 13:40:00,48.0,48.05,47.94,48.03,358965.0,42.9383,42.983,42.8846,42.9651,358965.0
2019-10-07 13:50:00,48.03,48.13,48.02,48.08,254769.0,42.9651,43.0546,42.9562,43.0098,254769.0
2019-10-07 14:00:00,48.08,48.13,47.95,47.97,242201.0,43.0098,43.0546,42.8935,42.9114,242201.0
2019-10-07 14:10:00,47.97,48.0,47.9,47.91,239919.0,42.9114,42.9383,42.8488,42.8578,239919.0
2019-10-07 14:20:00,47.9,47.98,47.9,47.98,169113.0,42.8488,42.9204,42.8488,42.9204,169113.0
2019-10-07 14:30:00,47.98,47.99,47.89,47.98,547269.0,42.9204,42.9293,42.8399,42.9204,547269.0
2019-10-07 14:40:00,47.98,48.04,47.96,48.02,407510.0,42.9204,42.9741,42.9025,42.9562,407510.0
2019-10-07 14:50:00,48.01,48.12,47.93,48.12,246787.0,42.9472,43.0456,42.8757,43.0456,246787.0
2019-10-07 15:00:00,48.12,48.14,48.04,48.05,209079.0,43.0456,43.0635,42.9741,42.983,209079.0
2019-10-07 15:10:00,48.04,48.1,48.01,48.08,196648.0,42.9741,43.0277,42.9472,43.0098,196648.0
2019-10-07 15:20:00,48.08,48.13,48.02,48.13,448962.0,43.0098,43.0546,42.9562,43.0546,448962.0
2019-10-07 15:30:00,48.13,48.15,48.05,48.07,293732.0,43.0546,43.0725,42.983,43.0009,293732.0
2019-10-07 15:40:00,48.07,48.1,48.01,48.03,507050.0,43.0009,43.0277,42.9472,42.9651,507050.0
2019-10-07 15:50:00,48.03,48.03,47.87,47.95,823176.0,42.9651,42.9651,42.822,42.8935,823176.0
2019-10-08 09:30:00,48.26,48.4,48.07,48.08,929924.0,43.1709,43.2961,43.0009,43.0098,929924.0
2019-10-08 09:40:00,48.09,48.16,47.95,47.98,404449.0,43.0188,43.0814,42.8935,42.9204,404449.0
2019-10-08 09:50:00,47.98,47.98,47.7,47.75,461312.0,42.9204,42.9204,42.6699,42.7146,461312.0
2019-10-08 10:00:00,47.75,47.77,47.63,47.69,476436.0,42.7146,42.7325,42.6073,42.661,476436.0
2019-10-08 10:10:00,47.68,47.76,47.6,47.75,294311.0,42.652,42.7236,42.5805,42.7146,294311.0
2019-10-08 10:20:00,47.75,47.89,47.74,47.88,368706.0,42.7146,42.8399,42.7057,42.8309,368706.0
2019-10-08 10:30:00,47.87,47.96,47.79,47.96,290086.0,42.822,42.9025,42.7504,42.9025,290086.0
2019-10-08 10:40:00,47.97,48.03,47.92,47.99,227565.0,42.9114,42.9651,42.8667,42.9293,227565.0
2019-10-08 10:50:00,47.99,48.11,47.9,48.03,322282.0,42.9293,43.0367,42.8488,42.9651,322282.0
2019-10-08 11:00:00,48.03,48.1,48.0,48.07,311845.0,42.9651,43.0277,42.9383,43.0009,311845.0
2019-10-08 11:10:00,48.07,48.13,48.04,48.1,170804.0,43.0009,43.0546,42.9741,43.0277,170804.0
2019-10-08 11:20:00,48.1,48.1,47.96,47.98,120390.0,43.0277,43.0277,42.9025,42.9204,120390.0
2019-10-08 11:30:00,47.98,48.06,47.94,48.03,183109.0,42.9204,42.9919,42.8846,42.9651,183109.0
2019-10-08 11:40:00,48.04,48.07,47.98,47.98,171324.0,42.9741,43.0009,42.9204,42.9204,171324.0
2019-10-08 11:50:00,47.98,48.02,47.92,47.94,102307.0,42.9204,42.9562,42.8667,42.8846,102307.0
2019-10-08 12:00:00,47.93,47.98,47.9,47.98,154570.0,42.8757,42.9204,42.8488,42.9204,154570.0
2019-10-08 12:10:00,47.98,48.0,47.9,47.92,111554.0,42.9204,42.9383,42.8488,42.8667,111554.0
2019-10-08 12:20:00,47.92,47.97,47.91,47.94,152609.0,42.8667,42.9114,42.8578,42.8846,152609.0
2019-10-08 12:30:00,47.95,47.95,47.9,47.94,161913.0,42.8935,42.8935,42.8488,42.8846,161913.0
2019-10-08 12:40:00,47.95,48.14,47.93,48.02,204929.0,42.8935,43.0635,42.8757,42.9562,204929.0
2019-10-08 12:50:00,48.03,48.05,47.89,47.91,177794.0,42.9651,42.983,42.8399,42.8578,177794.0
2019-10-08 13:00:00,47.91,47.92,47.84,47.89,137048.0,42.8578,42.8667,42.7951,42.8399,137048.0
2019-10-08 13:10:00,47.88,47.91,47.85,47.87,108535.0,42.8309,42.8578,42.8041,42.822,108535.0
2019-10-08 13:20:00,47.87,47.88,47.85,47.86,69306.0,42.822,42.8309,42.8041,42.813,69306.0
2019-10-08 13:30:00,47.85,47.93,47.84,47.93,142491.0,42.8041,42.8757,42.7951,42.8757,142491.0
2019-10-08 13:40:00,47.93,47.98,47.89,47.95,117976.0,42.8757,42.9204,42.8399,42.8935,117976.0
2019-10-08 13:50:00,47.95,47.96,47.86,47.89,137298.0,42.8935,42.9025,42.813,42.8399,137298.0
2019-10-08 14:00:00,47.89,47.93,47.86,47.89,210674.0,42.8399,42.8757,42.813,42.8399,210674.0
2019-10-08 14:10:00,47.89,47.96,47.87,47.95,171103.0,42.8399,42.9025,42.822,42.8935,171103.0
2019-10-08 14:20:00,47.95,47.99,47.94,47.94,161423.0,42.8935,42.9293,42.8846,42.8846,161423.0
2019-10-08 14:30:00,47.94,48.07,47.94,47.98,226030.0,42.8846,43.0009,42.8846,42.9204,226030.0
2019-10-08 14:40:00,47.98,48.07,47.98,48.07,269741.0,42.9204,43.0009,42.9204,43.0009,269741.0
2019-10-08 14:50:00,48.07,48.09,47.89,47.9,334950.0,43.0009,43.0188,42.8399,42.8488,334950.0
2019-10-08 15:00:00,47.91,48.04,47.88,47.91,167495.0,42.8578,42.9741,42.8309,42.8578,167495.0
2019-10-08 15:10:00,47.91,47.94,47.88,47.92,218832.0,42.8578,42.8846,42.8309,42.8667,218832.0
2019-10-08 15:20:00,47.92,47.99,47.92,47.97,170311.0,42.8667,42.9293,42.8667,42.9114,170311.0
2019-10-08 15:30:00,47.97,48.0,47.93,47.94,282829.0,42.9114,42.9383,42.8757,42.8846,282829.0
2019-10-08 15:40:00,47.94,47.95,47.84,47.86,279746.0,42.8846,42.8935,42.7951,42.813,279746.0
2019-10-08 15:50:00,47.86,47.92,47.83,47.85,991449.0,42.813,42.8667,42.7862,42.8041,991449.0
2019-10-09 09:30:00,48.2,48.39,48.17,48.38,424658.0,43.1172,43.2871,43.0903,43.2782,424658.0
2019-10-09 09:40:00,48.39,48.44,48.25,48.3,418848.0,43.2871,43.3319,43.1619,43.2066,418848.0
2019-10-09 09:50:00,48.3,48.38,48.25,48.35,271271.0,43.2066,43.2782,43.1619,43.2514,271271.0
2019-10-09 10:00:00,48.34,48.42,48.31,48.37,279552.0,43.2424,43.314,43.2156,43.2693,279552.0
2019-10-09 10:10:00,48.38,48.39,48.3,48.33,330120.0,43.2782,43.2871,43.2066,43.2335,330120.0
2019-10-09 10:20:00,48.33,48.37,48.27,48.28,262888.0,43.2335,43.2693,43.1798,43.1887,262888.0
2019-10-09 10:30:00,48.28,48.38,48.27,48.34,157960.0,43.1887,43.2782,43.1798,43.2424,157960.0
2019-10-09 10:40:00,48.35,48.44,48.34,48.42,168326.0,43.2514,43.3319,43.2424,43.314,168326.0
2019-10-09 10:50:00,48.42,48.46,48.41,48.45,195303.0,43.314,43.3498,43.305,43.3408,195303.0
2019-10-09 11:00:00,48.46,48.47,48.36,48.4,240029.0,43.3498,43.3587,43.2603,43.2961,240029.0
2019-10-09 11:10:00,48.4,48.47,48.37,48.47,169618.0,43.2961,43.3587,43.2693,43.3587,169618.0
2019-10-09 11:20:00,48.47,48.49,48.37,48.38,132473.0,43.3587,43.3766,43.2693,43.2782,132473.0
2019-10-09 11:30:00,48.39,48.5,48.38,48.48,168025.0,43.2871,43.3855,43.2782,43.3677,168025.0
2019-10-09 11:40:00,48.47,48.57,48.47,48.57,280740.0,43.3587,43.4482,43.3587,43.4482,280740.0
2019-10-09 11:50:00,48.57,48.61,48.51,48.53,235316.0,43.4482,43.4839,43.3945,43.4124,235316.0
2019-10-09 12:00:00,48.53,48.64,48.52,48.64,199878.0,43.4124,43.5108,43.4034,43.5108,199878.0
2019-10-09 12:10:00,48.63,48.68,48.62,48.64,179031.0,43.5018,43.5466,43.4929,43.5108,179031.0
2019-10-09 12:20:00,48.64,48.71,48.63,48.69,237905.0,43.5108,43.5734,43.5018,43.5555,237905.0
2019-10-09 12:30:00,48.69,48.85,48.68,48.85,360378.0,43.5555,43.6986,43.5466,43.6986,360378.0
2019-10-09 12:40:00,48.85,49.0,48.85,48.9,562646.0,43.6986,43.8328,43.6986,43.7434,562646.0
2019-10-09 12:50:00,48.9,48.95,48.86,48.94,290666.0,43.7434,43.7881,43.7076,43.7791,290666.0
2019-10-09 13:00:00,48.94,49.04,48.92,49.04,310354.0,43.7791,43.8686,43.7613,43.8686,310354.0
2019-10-09 13:10:00,49.04,49.06,48.97,49.04,210925.0,43.8686,43.8865,43.806,43.8686,210925.0
2019-10-09 13:20:00,49.04,49.04,48.91,48.94,117710.0,43.8686,43.8686,43.7523,43.7791,117710.0
2019-10-09 13:30:00,48.94,49.03,48.93,49.03,189226.0,43.7791,43.8597,43.7702,43.8597,189226.0
2019-10-09 13:40:00,49.02,49.03,48.93,48.94,130754.0,43.8507,43.8597,43.7702,43.7791,130754.0
2019-10-09 13:50:00,48.94,49.01,48.92,49.01,160442.0,43.7791,43.8418,43.7613,43.8418,160442.0
2019-10-09 14:00:00,49.01,49.01,48.89,48.98,235782.0,43.8418,43.8418,43.7344,43.8149,235782.0
2019-10-09 14:10:00,48.98,49.02,48.95,48.95,139429.0,43.8149,43.8507,43.7881,43.7881,139429.0
2019-10-09 14:20:00,48.95,49.01,48.95,49.0,158749.0,43.7881,43.8418,43.7881,43.8328,158749.0
2019-10-09 14:30:00,48.99,49.0,48.92,48.97,144756.0,43.8239,43.8328,43.7613,43.806,144756.0
2019-10-09 14:40:00,48.97,48.99,48.91,48.94,108206.0,43.806,43.8239,43.7523,43.7791,108206.0
2019-10-09 14:50:00,48.93,49.0,48.92,48.96,95612.0,43.7702,43.8328,43.7613,43.797,95612.0
2019-10-09 15:00:00,48.95,49.02,48.94,48.99,179183.0,43.7881,43.8507,43.7791,43.8239,179183.0
2019-10-09 15:10:00,48.98,48.99,48.94,48.98,123824.0,43.8149,43.8239,43.7791,43.8149,123824.0
2019-10-09 15:20:00,48.98,49.01,48.93,48.98,244758.0,43.8149,43.8418,43.7702,43.8149,244758.0
2019-10-09 15:30:00,48.97,49.0,48.92,48.94,243346.0,43.806,43.8328,43.7613,43.7791,243346.0
2019-10-09 15:40:00,48.94,48.95,48.66,48.66,640585.0,43.7791,43.7881,43.5287,43.5287,640585.0
2019-10-09 15:50:00,48.67,48.75,48.64,48.68,805852.0,43.5376,43.6092,43.5108,43.5466,805852.0
2019-10-10 09:30:00,48.91,49.21,48.81,49.15,673300.0,43.7523,44.0207,43.6629,43.967,673300.0
2019-10-10 09:40:00,49.14,49.18,49.01,49.13,316845.0,43.9581,43.9938,43.8418,43.9491,316845.0
2019-10-10 09:50:00,49.13,49.37,49.12,49.3,547679.0,43.9491,44.1638,43.9402,44.1012,547679.0
2019-10-10 10:00:00,49.3,49.39,49.3,49.32,452231.0,44.1012,44.1817,44.1012,44.1191,452231.0
2019-10-10 10:10:00,49.32,49.36,49.19,49.3,507628.0,44.1191,44.1549,44.0028,44.1012,507628.0
2019-10-10 10:20:00,49.3,49.37,49.22,49.25,216247.0,44.1012,44.1638,44.0296,44.0565,216247.0
2019-10-10 10:30:00,49.25,49.28,49.16,49.17,212299.0,44.0565,44.0833,43.9759,43.9849,212299.0
2019-10-10 10:40:00,49.16,49.18,49.0,49.0,225495.0,43.9759,43.9938,43.8328,43.8328,225495.0
2019-10-10 10:50:00,49.0,49.18,48.99,49.14,195043.0,43.8328,43.9938,43.8239,43.9581,195043.0
2019-10-10 11:00:00,49.15,49.21,49.12,49.14,344679.0,43.967,44.0207,43.9402,43.9581,344679.0
2019-10-10 11:10:00,49.14,49.27,49.11,49.27,205226.0,43.9581,44.0743,43.9312,44.0743,205226.0
2019-10-10 11:20:00,49.26,49.3,49.2,49.25,216887.0,44.0654,44.1012,44.0117,44.0565,216887.0
2019-10-10 11:30:00,49.25,49.3,49.21,49.26,112837.0,44.0565,44.1012,44.0207,44.0654,112837.0
2019-10-10 11:40:00,49.26,49.27,49.19,49.27,78990.0,44.0654,44.0743,44.0028,44.0743,78990.0
2019-10-10 11:50:00,49.27,49.27,49.19,49.22,111239.0,44.0743,44.0743,44.0028,44.0296,111239.0
2019-10-10 12:00:00,49.22,49.23,49.14,49.15,82739.0,44.0296,44.0386,43.9581,43.967,82739.0
2019-10-10 12:10:00,49.14,49.16,49.09,49.11,95991.0,43.9581,43.9759,43.9133,43.9312,95991.0
2019-10-10 12:20:00,49.1,49.1,49.01,49.01,78160.0,43.9223,43.9223,43.8418,43.8418,78160.0
2019-10-10 12:30:00,49.01,49.03,48.92,48.96,185197.0,43.8418,43.8597,43.7613,43.797,185197.0
2019-10-10 12:40:00,48.95,49.03,48.95,49.01,96980.0,43.7881,43.8597,43.7881,43.8418,96980.0
2019-10-10 12:50:00,49.01,49.04,48.96,49.01,105160.0,43.8418,43.8686,43.797,43.8418,105160.0
2019-10-10 13:00:00,49.02,49.03,48.97,48.99,96941.0,43.8507,43.8597,43.806,43.8239,96941.0
2019-10-10 13:10:00,48.99,49.0,48.91,48.91,81180.0,43.8239,43.8328,43.7523,43.7523,81180.0
2019-10-10 13:20:00,48.93,48.94,48.87,48.88,151118.0,43.7702,43.7791,43.7165,43.7255,151118.0
2019-10-10 13:30:00,48.88,48.88,48.8,48.83,154324.0,43.7255,43.7255,43.6539,43.6807,154324.0
2019-10-10 13:40:00,48.83,48.85,48.81,48.82,259292.0,43.6807,43.6986,43.6629,43.6718,259292.0
2019-10-10 13:50:00,48.83,48.89,48.78,48.89,243002.0,43.6807,43.7344,43.636,43.7344,243002.0
2019-10-10 14:00:00,48.89,48.93,48.49,48.59,334057.0,43.7344,43.7702,43.3766,43.4661,334057.0
2019-10-10 14:10:00,48.59,48.77,48.55,48.73,100251.0,43.4661,43.6271,43.4303,43.5913,100251.0
2019-10-10 14:20:00,48.74,48.79,48.71,48.77,67082.0,43.6002,43.645,43.5734,43.6271,67082.0
2019-10-10 14:30:00,48.76,48.8,48.74,48.8,51842.0,43.6181,43.6539,43.6002,43.6539,51842.0
2019-10-10 14:40:00,48.8,48.81,48.72,48.8,83089.0,43.6539,43.6629,43.5823,43.6539,83089.0
2019-10-10 14:50:00,48.8,48.82,48.75,48.8,53621.0,43.6539,43.6718,43.6092,43.6539,53621.0
2019-10-10 15:00:00,48.8,48.82,48.76,48.77,75105.0,43.6539,43.6718,43.6181,43.6271,75105.0
2019-10-10 15:10:00,48.77,48.8,48.75,48.77,116066.0,43.6271,43.6539,43.6092,43.6271,116066.0
2019-10-10 15:20:00,48.78,48.85,48.75,48.84,119642.0,43.636,43.6986,43.6092,43.6897,119642.0
2019-10-10 15:30:00,48.85,48.88,48.82,48.83,108858.0,43.6986,43.7255,43.6718,43.6807,108858.0
2019-10-10 15:40:00,48.83,48.94,48.81,48.93,203429.0,43.6807,43.7791,43.6629,43.7702,203429.0
2019-10-10 15:50:00,48.93,48.98,48.89,48.93,674362.0,43.7702,43.8149,43.7344,43.7702,674362.0
2019-10-11 09:30:00,49.45,49.56,49.38,49.43,428316.0,44.2354,44.3338,44.1727,44.2175,428316.0
2019-10-11 09:40:00,49.43,49.59,49.42,49.57,289569.0,44.2175,44.3606,44.2085,44.3427,289569.0
2019-10-11 09:50:00,49.58,49.64,49.48,49.5,305107.0,44.3517,44.4053,44.2622,44.2801,305107.0
2019-10-11 10:00:00,49.51,49.56,49.43,49.48,262492.0,44.289,44.3338,44.2175,44.2622,262492.0
2019-10-11 10:10:00,49.48,49.54,49.46,49.51,216140.0,44.2622,44.3159,44.2443,44.289,216140.0
2019-10-11 10:20:00,49.51,49.65,49.49,49.63,213069.0,44.289,44.4143,44.2711,44.3964,213069.0
2019-10-11 10:30:00,49.63,49.64,49.46,49.47,157022.0,44.3964,44.4053,44.2443,44.2533,157022.0
2019-10-11 10:40:00,49.47,49.51,49.45,49.51,133014.0,44.2533,44.289,44.2354,44.289,133014.0
2019-10-11 10:50:00,49.51,49.52,49.45,49.47,133841.0,44.289,44.298,44.2354,44.2533,133841.0
2019-10-11 11:00:00,49.48,49.51,49.46,49.48,218333.0,44.2622,44.289,44.2443,44.2622,218333.0
2019-10-11 11:10:00,49.48,49.5,49.42,49.46,214445.0,44.2622,44.2801,44.2085,44.2443,214445.0
2019-10-11 11:20:00,49.47,49.52,49.41,49.5,197790.0,44.2533,44.298,44.1996,44.2801,197790.0
2019-10-11 11:30:00,49.5,49.64,49.49,49.58,137890.0,44.2801,44.4053,44.2711,44.3517,137890.0
2019-10-11 11:40:00,49.59,49.7,49.52,49.69,323455.0,44.3606,44.459,44.298,44.4501,323455.0
2019-10-11 11:50:00,49.68,49.7,49.55,49.58,145950.0,44.4411,44.459,44.3248,44.3517,145950.0
2019-10-11 12:00:00,49.58,49.6,49.53,49.56,116423.0,44.3517,44.3695,44.3069,44.3338,116423.0
2019-10-11 12:10:00,49.56,49.59,49.52,49.54,45568.0,44.3338,44.3606,44.298,44.3159,45568.0
2019-10-11 12:20:00,49.55,49.55,49.49,49.54,71179.0,44.3248,44.3248,44.2711,44.3159,71179.0
2019-10-11 12:30:00,49.53,49.56,49.34,49.52,231213.0,44.3069,44.3338,44.137,44.298,231213.0
2019-10-11 12:40:00,49.53,49.58,49.5,49.56,84273.0,44.3069,44.3517,44.2801,44.3338,84273.0
2019-10-11 12:50:00,49.57,49.63,49.56,49.61,97110.0,44.3427,44.3964,44.3338,44.3785,97110.0
2019-10-11 13:00:00,49.61,49.62,49.54,49.56,93319.0,44.3785,44.3874,44.3159,44.3338,93319.0
2019-10-11 13:10:00,49.57,49.63,49.56,49.63,61740.0,44.3427,44.3964,44.3338,44.3964,61740.0
2019-10-11 13:20:00,49.62,49.79,49.62,49.73,161156.0,44.3874,44.5395,44.3874,44.4858,161156.0
2019-10-11 13:30:00,49.73,49.74,49.66,49.66,79719.0,44.4858,44.4948,44.4232,44.4232,79719.0
2019-10-11 13:40:00,49.67,49.71,49.66,49.68,80507.0,44.4322,44.4679,44.4232,44.4411,80507.0
2019-10-11 13:50:00,49.68,49.7,49.64,49.68,88681.0,44.4411,44.459,44.4053,44.4411,88681.0
2019-10-11 14:00:00,49.68,49.7,49.63,49.69,57311.0,44.4411,44.459,44.3964,44.4501,57311.0
2019-10-11 14:10:00,49.69,49.69,49.63,49.66,75938.0,44.4501,44.4501,44.3964,44.4232,75938.0
2019-10-11 14:20:00,49.66,49.68,49.61,49.66,101940.0,44.4232,44.4411,44.3785,44.4232,101940.0
2019-10-11 14:30:00,49.67,49.7,49.64,49.69,118396.0,44.4322,44.459,44.4053,44.4501,118396.0
2019-10-11 14:40:00,49.69,49.75,49.68,49.72,81261.0,44.4501,44.5037,44.4411,44.4769,81261.0
2019-10-11 14:50:00,49.72,49.74,49.66,49.69,57908.0,44.4769,44.4948,44.4232,44.4501,57908.0
2019-10-11 15:00:00,49.68,49.69,49.63,49.68,79507.0,44.4411,44.4501,44.3964,44.4411,79507.0
2019-10-11 15:10:00,49.67,49.71,49.65,49.69,95383.0,44.4322,44.4679,44.4143,44.4501,95383.0
2019-10-11 15:20:00,49.69,49.73,49.66,49.67,127592.0,44.4501,44.4858,44.4232,44.4322,127592.0
2019-10-11 15:30:00,49.67,49.74,49.58,49.74,198229.0,44.4322,44.4948,44.3517,44.4948,198229.0
2019-10-11 15:40:00,49.74,49.76,49.47,49.58,337613.0,44.4948,44.5127,44.2533,44.3517,337613.0
2019-10-11 15:50:00,49.57,49.6,49.38,49.42,456266.0,44.3427,44.3695,44.1727,44.2085,456266.0
2019-10-14 09:30:00,49.42,49.56,49.3,49.45,849365.0,44.2085,44.3338,44.1012,44.2354,849365.0
2019-10-14 09:40:00,49.44,49.7,49.41,49.63,200421.0,44.2264,44.459,44.1996,44.3964,200421.0
2019-10-14 09:50:00,49.64,49.78,49.6,49.77,210865.0,44.4053,44.5306,44.3695,44.5216,210865.0
2019-10-14 10:00:00,49.77,49.85,49.68,49.83,209887.0,44.5216,44.5932,44.4411,44.5753,209887.0
2019-10-14 10:10:00,49.83,49.87,49.73,49.78,191351.0,44.5753,44.6111,44.4858,44.5306,191351.0
2019-10-14 10:20:00,49.78,49.83,49.74,49.79,278070.0,44.5306,44.5753,44.4948,44.5395,278070.0
2019-10-14 10:30:00,49.79,49.98,49.79,49.97,367945.0,44.5395,44.7095,44.5395,44.7005,367945.0
2019-10-14 10:40:00,49.97,50.06,49.95,50.02,263819.0,44.7005,44.781,44.6826,44.7453,263819.0
2019-10-14 10:50:00,50.03,50.11,50.01,50.05,216883.0,44.7542,44.8258,44.7363,44.7721,216883.0
2019-10-14 11:00:00,50.05,50.07,49.96,50.04,290614.0,44.7721,44.79,44.6916,44.7631,290614.0
2019-10-14 11:10:00,50.05,50.08,50.04,50.04,160150.0,44.7721,44.7989,44.7631,44.7631,160150.0
2019-10-14 11:20:00,50.05,50.08,49.94,49.95,246581.0,44.7721,44.7989,44.6737,44.6826,246581.0
2019-10-14 11:30:00,49.94,50.06,49.93,50.06,137025.0,44.6737,44.781,44.6647,44.781,137025.0
2019-10-14 11:40:00,50.06,50.13,50.05,50.13,136403.0,44.781,44.8437,44.7721,44.8437,136403.0
2019-10-14 11:50:00,50.13,50.13,50.06,50.09,89221.0,44.8437,44.8437,44.781,44.8079,89221.0
2019-10-14 12:00:00,50.08,50.1,50.02,50.07,89516.0,44.7989,44.8168,44.7453,44.79,89516.0
2019-10-14 12:10:00,50.07,50.11,50.06,50.07,115259.0,44.79,44.8258,44.781,44.79,115259.0
2019-10-14 12:20:00,50.08,50.08,49.96,49.97,78117.0,44.7989,44.7989,44.6916,44.7005,78117.0
2019-10-14 12:30:00,49.97,49.98,49.9,49.9,44066.0,44.7005,44.7095,44.6379,44.6379,44066.0
2019-10-14 12:40:00,49.91,49.94,49.88,49.94,67227.0,44.6469,44.6737,44.62,44.6737,67227.0
2019-10-14 12:50:00,49.94,49.97,49.93,49.96,38970.0,44.6737,44.7005,44.6647,44.6916,38970.0
2019-10-14 13:00:00,49.95,50.0,49.94,49.97,74896.0,44.6826,44.7274,44.6737,44.7005,74896.0
2019-10-14 13:10:00,49.97,49.99,49.88,49.89,101553.0,44.7005,44.7184,44.62,44.629,101553.0
2019-10-14 13:20:00,49.89,49.94,49.85,49.94,172121.0,44.629,44.6737,44.5932,44.6737,172121.0
2019-10-14 13:30:00,49.93,50.02,49.92,50.02,186667.0,44.6647,44.7453,44.6558,44.7453,186667.0
2019-10-14 13:40:00,50.01,50.04,50.0,50.04,51956.0,44.7363,44.7631,44.7274,44.7631,51956.0
2019-10-14 13:50:00,50.04,50.04,49.96,49.98,75207.0,44.7631,44.7631,44.6916,44.7095,75207.0
2019-10-14 14:00:00,49.98,50.03,49.96,50.02,89618.0,44.7095,44.7542,44.6916,44.7453,89618.0
2019-10-14 14:10:00,50.02,50.08,50.0,50.08,63695.0,44.7453,44.7989,44.7274,44.7989,63695.0
2019-10-14 14:20:00,50.08,50.08,50.0,50.03,72562.0,44.7989,44.7989,44.7274,44.7542,72562.0
2019-10-14 14:30:00,50.03,50.05,50.02,50.04,52288.0,44.7542,44.7721,44.7453,44.7631,52288.0
2019-10-14 14:40:00,50.04,50.05,50.01,50.02,62823.0,44.7631,44.7721,44.7363,44.7453,62823.0
2019-10-14 14:50:00,50.03,50.05,50.0,50.01,70075.0,44.7542,44.7721,44.7274,44.7363,70075.0
2019-10-14 15:00:00,50.0,50.03,49.99,50.02,60066.0,44.7274,44.7542,44.7184,44.7453,60066.0
2019-10-14 15:10:00,50.03,50.03,49.99,50.0,80961.0,44.7542,44.7542,44.7184,44.7274,80961.0
2019-10-14 15:20:00,50.01,50.03,49.99,50.01,190985.0,44.7363,44.7542,44.7184,44.7363,190985.0
2019-10-14 15:30:00,50.02,50.02,49.98,49.98,139112.0,44.7453,44.7453,44.7095,44.7095,139112.0
2019-10-14 15:40:00,49.99,50.0,49.95,50.0,233636.0,44.7184,44.7274,44.6826,44.7274,233636.0
2019-10-14 15:50:00,49.99,50.02,49.91,49.92,504911.0,44.7184,44.7453,44.6469,44.6558,504911.0
2019-10-15 09:30:00,50.2,50.58,50.2,50.5,900660.0,44.9063,45.2462,44.9063,45.1746,900660.0
2019-10-15 09:40:00,50.49,50.5,50.11,50.18,493246.0,45.1657,45.1746,44.8258,44.8884,493246.0
2019-10-15 09:50:00,50.18,50.24,50.12,50.22,261105.0,44.8884,44.9421,44.8347,44.9242,261105.0
2019-10-15 10:00:00,50.21,50.26,50.19,50.25,273361.0,44.9152,44.9599,44.8973,44.951,273361.0
2019-10-15 10:10:00,50.26,50.47,50.25,50.44,293072.0,44.9599,45.1478,44.951,45.121,293072.0
2019-10-15 10:20:00,50.44,50.55,50.37,50.48,526214.0,45.121,45.2194,45.0583,45.1567,526214.0
2019-10-15 10:30:00,50.48,50.54,50.42,50.54,131907.0,45.1567,45.2104,45.1031,45.2104,131907.0
2019-10-15 10:40:00,50.54,50.64,50.51,50.6,215397.0,45.2104,45.2999,45.1836,45.2641,215397.0
2019-10-15 10:50:00,50.6,50.61,50.52,50.55,229732.0,45.2641,45.273,45.1925,45.2194,229732.0
2019-10-15 11:00:00,50.55,50.58,50.46,50.49,291411.0,45.2194,45.2462,45.1389,45.1657,291411.0
2019-10-15 11:10:00,50.49,50.51,50.37,50.41,274688.0,45.1657,45.1836,45.0583,45.0941,274688.0
2019-10-15 11:20:00,50.4,50.46,50.4,50.44,166826.0,45.0852,45.1389,45.0852,45.121,166826.0
2019-10-15 11:30:00,50.45,50.5,50.41,50.48,211439.0,45.1299,45.1746,45.0941,45.1567,211439.0
2019-10-15 11:40:00,50.47,50.51,50.45,50.49,110249.0,45.1478,45.1836,45.1299,45.1657,110249.0
2019-10-15 11:50:00,50.48,50.49,50.43,50.48,70648.0,45.1567,45.1657,45.112,45.1567,70648.0
2019-10-15 12:00:00,50.48,50.48,50.42,50.44,80170.0,45.1567,45.1567,45.1031,45.121,80170.0
2019-10-15 12:10:00,50.43,50.49,50.43,50.45,129439.0,45.112,45.1657,45.112,45.1299,129439.0
2019-10-15 12:20:00,50.46,50.46,50.37,50.38,109085.0,45.1389,45.1389,45.0583,45.0673,109085.0
2019-10-15 12:30:00,50.38,50.44,50.36,50.44,136778.0,45.0673,45.121,45.0494,45.121,136778.0
2019-10-15 12:40:00,50.44,50.45,50.4,50.41,161460.0,45.121,45.1299,45.0852,45.0941,161460.0
2019-10-15 12:50:00,50.42,50.43,50.37,50.39,137627.0,45.1031,45.112,45.0583,45.0762,137627.0
2019-10-15 13:00:00,50.39,50.43,50.39,50.4,169519.0,45.0762,45.112,45.0762,45.0852,169519.0
2019-10-15 13:10:00,50.4,50.41,50.38,50.39,75481.0,45.0852,45.0941,45.0673,45.0762,75481.0
2019-10-15 13:20:00,50.4,50.42,50.37,50.41,84853.0,45.0852,45.1031,45.0583,45.0941,84853.0
2019-10-15 13:30:00,50.41,50.43,50.39,50.4,75610.0,45.0941,45.112,45.0762,45.0852,75610.0
2019-10-15 13:40:00,50.41,50.44,50.39,50.43,72357.0,45.0941,45.121,45.0762,45.112,72357.0
2019-10-15 13:50:00,50.42,50.43,50.39,50.43,118712.0,45.1031,45.112,45.0762,45.112,118712.0
2019-10-15 14:00:00,50.42,50.44,50.4,50.42,131940.0,45.1031,45.121,45.0852,45.1031,131940.0
2019-10-15 14:10:00,50.42,50.43,50.4,50.41,59340.0,45.1031,45.112,45.0852,45.0941,59340.0
2019-10-15 14:20:00,50.41,50.43,50.4,50.41,96026.0,45.0941,45.112,45.0852,45.0941,96026.0
2019-10-15 14:30:00,50.42,50.43,50.39,50.41,123296.0,45.1031,45.112,45.0762,45.0941,123296.0
2019-10-15 14:40:00,50.41,50.44,50.4,50.42,96691.0,45.0941,45.121,45.0852,45.1031,96691.0
2019-10-15 14:50:00,50.43,50.44,50.39,50.41,120188.0,45.112,45.121,45.0762,45.0941,120188.0
2019-10-15 15:00:00,50.41,50.44,50.41,50.41,115815.0,45.0941,45.121,45.0941,45.0941,115815.0
2019-10-15 15:10:00,50.42,50.42,50.37,50.37,100436.0,45.1031,45.1031,45.0583,45.0583,100436.0
2019-10-15 15:20:00,50.38,50.45,50.37,50.45,128836.0,45.0673,45.1299,45.0583,45.1299,128836.0
2019-10-15 15:30:00,50.45,50.5,50.44,50.45,210614.0,45.1299,45.1746,45.121,45.1299,210614.0
2019-10-15 15:40:00,50.45,50.45,50.37,50.39,213320.0,45.1299,45.1299,45.0583,45.0762,213320.0
2019-10-15 15:50:00,50.39,50.48,50.38,50.41,558555.0,45.0762,45.1567,45.0673,45.0941,558555.0
2019-10-16 09:30:00,50.34,50.64,50.28,50.64,1068542.0,45.0315,45.2999,44.9778,45.2999,1068542.0
2019-10-16 09:40:00,50.64,50.65,50.4,50.57,467896.0,45.2999,45.3088,45.0852,45.2373,467896.0
2019-10-16 09:50:00,50.57,50.6,50.43,50.48,205707.0,45.2373,45.2641,45.112,45.1567,205707.0
2019-10-16 10:00:00,50.48,50.49,50.39,50.46,260329.0,45.1567,45.1657,45.0762,45.1389,260329.0
2019-10-16 10:10:00,50.45,50.55,50.41,50.55,322918.0,45.1299,45.2194,45.0941,45.2194,322918.0
2019-10-16 10:20:00,50.55,50.65,50.51,50.62,325945.0,45.2194,45.3088,45.1836,45.282,325945.0
2019-10-16 10:30:00,50.63,50.78,50.59,50.78,387008.0,45.2909,45.4251,45.2551,45.4251,387008.0
2019-10-16 10:40:00,50.77,50.93,50.77,50.93,367362.0,45.4162,45.5593,45.4162,45.5593,367362.0
2019-10-16 10:50:00,50.92,51.06,50.92,51.05,445124.0,45.5503,45.6756,45.5503,45.6666,445124.0
2019-10-16 11:00:00,51.05,51.08,50.99,51.02,326318.0,45.6666,45.6935,45.613,45.6398,326318.0
2019-10-16 11:10:00,51.03,51.11,51.01,51.08,220254.0,45.6487,45.7203,45.6309,45.6935,220254.0
2019-10-16 11:20:00,51.07,51.08,50.97,51.01,155809.0,45.6845,45.6935,45.5951,45.6309,155809.0
2019-10-16 11:30:00,51.01,51.04,50.94,50.96,181855.0,45.6309,45.6577,45.5682,45.5861,181855.0
2019-10-16 11:40:00,50.95,51.1,50.89,51.09,308799.0,45.5772,45.7114,45.5235,45.7024,308799.0
2019-10-16 11:50:00,51.09,51.13,50.96,50.97,228343.0,45.7024,45.7382,45.5861,45.5951,228343.0
2019-10-16 12:00:00,50.97,51.02,50.95,50.97,166959.0,45.5951,45.6398,45.5772,45.5951,166959.0
2019-10-16 12:10:00,50.98,50.98,50.79,50.82,161221.0,45.604,45.604,45.4341,45.4609,161221.0
2019-10-16 12:20:00,50.83,50.99,50.83,50.98,146965.0,45.4698,45.613,45.4698,45.604,146965.0
2019-10-16 12:30:00,50.99,51.06,50.98,51.01,202130.0,45.613,45.6756,45.604,45.6309,202130.0
2019-10-16 12:40:00,51.01,51.02,50.83,50.85,216226.0,45.6309,45.6398,45.4698,45.4877,216226.0
2019-10-16 12:50:00,50.85,50.85,50.73,50.73,170367.0,45.4877,45.4877,45.3804,45.3804,170367.0
2019-10-16 13:00:00,50.73,50.77,50.7,50.71,120072.0,45.3804,45.4162,45.3535,45.3625,120072.0
2019-10-16 13:10:00,50.71,50.73,50.65,50.69,88579.0,45.3625,45.3804,45.3088,45.3446,88579.0
2019-10-16 13:20:00,50.69,50.71,50.53,50.55,219941.0,45.3446,45.3625,45.2015,45.2194,219941.0
2019-10-16 13:30:00,50.55,50.6,50.55,50.57,83779.0,45.2194,45.2641,45.2194,45.2373,83779.0
2019-10-16 13:40:00,50.57,50.58,50.49,50.49,207897.0,45.2373,45.2462,45.1657,45.1657,207897.0
2019-10-16 13:50:00,50.49,50.52,50.41,50.47,183029.0,45.1657,45.1925,45.0941,45.1478,183029.0
2019-10-16 14:00:00,50.48,50.53,50.37,50.39,186879.0,45.1567,45.2015,45.0583,45.0762,186879.0
2019-10-16 14:10:00,50.39,50.46,50.35,50.41,194370.0,45.0762,45.1389,45.0405,45.0941,194370.0
2019-10-16 14:20:00,50.41,50.43,50.29,50.32,261564.0,45.0941,45.112,44.9868,45.0136,261564.0
2019-10-16 14:30:00,50.32,50.44,50.31,50.39,174879.0,45.0136,45.121,45.0047,45.0762,174879.0
2019-10-16 14:40:00,50.39,50.39,50.3,50.34,294240.0,45.0762,45.0762,44.9957,45.0315,294240.0
2019-10-16 14:50:00,50.34,50.36,50.25,50.26,180841.0,45.0315,45.0494,44.951,44.9599,180841.0
2019-10-16 15:00:00,50.26,50.28,50.18,50.22,287436.0,44.9599,44.9778,44.8884,44.9242,287436.0
2019-10-16 15:10:00,50.22,50.25,50.07,50.12,268954.0,44.9242,44.951,44.79,44.8347,268954.0
2019-10-16 15:20:00,50.12,50.18,50.09,50.09,276921.0,44.8347,44.8884,44.8079,44.8079,276921.0
2019-10-16 15:30:00,50.09,50.32,50.08,50.26,403987.0,44.8079,45.0136,44.7989,44.9599,403987.0
2019-10-16 15:40:00,50.25,50.3,50.18,50.21,381864.0,44.951,44.9957,44.8884,44.9152,381864.0
2019-10-16 15:50:00,50.21,50.28,50.13,50.14,935091.0,44.9152,44.9778,44.8437,44.8526,935091.0
2019-10-17 09:30:00,51.14,51.21,50.1,50.18,1499833.0,45.7471,45.8098,44.8168,44.8884,1499833.0
2019-10-17 09:40:00,50.19,50.26,49.94,50.23,729508.0,44.8973,44.9599,44.6737,44.9331,729508.0
2019-10-17 09:50:00,50.23,50.25,49.78,49.78,574396.0,44.9331,44.951,44.5306,44.5306,574396.0
2019-10-17 10:00:00,49.79,50.0,49.7,49.94,744419.0,44.5395,44.7274,44.459,44.6737,744419.0
2019-10-17 10:10:00,49.95,49.98,49.8,49.8,243635.0,44.6826,44.7095,44.5485,44.5485,243635.0
2019-10-17 10:20:00,49.81,49.86,49.72,49.78,157403.0,44.5574,44.6021,44.4769,44.5306,157403.0
2019-10-17 10:30:00,49.77,49.86,49.75,49.78,235854.0,44.5216,44.6021,44.5037,44.5306,235854.0
2019-10-17 10:40:00,49.77,49.78,49.62,49.62,294795.0,44.5216,44.5306,44.3874,44.3874,294795.0
2019-10-17 10:50:00,49.62,49.65,49.54,49.63,274379.0,44.3874,44.4143,44.3159,44.3964,274379.0
2019-10-17 11:00:00,49.62,49.69,49.53,49.64,184027.0,44.3874,44.4501,44.3069,44.4053,184027.0
2019-10-17 11:10:00,49.64,49.68,49.53,49.56,179984.0,44.4053,44.4411,44.3069,44.3338,179984.0
2019-10-17 11:20:00,49.57,49.57,49.39,49.39,178846.0,44.3427,44.3427,44.1817,44.1817,178846.0
2019-10-17 11:30:00,49.4,49.41,49.26,49.29,267901.0,44.1906,44.1996,44.0654,44.0922,267901.0
2019-10-17 11:40:00,49.28,49.36,49.26,49.28,233933.0,44.0833,44.1549,44.0654,44.0833,233933.0
2019-10-17 11:50:00,49.28,49.49,49.27,49.48,328714.0,44.0833,44.2711,44.0743,44.2622,328714.0
2019-10-17 12:00:00,49.49,49.61,49.45,49.58,329484.0,44.2711,44.3785,44.2354,44.3517,329484.0
2019-10-17 12:10:00,49.58,49.58,49.48,49.48,296587.0,44.3517,44.3517,44.2622,44.2622,296587.0
2019-10-17 12:20:00,49.48,49.61,49.48,49.58,335215.0,44.2622,44.3785,44.2622,44.3517,335215.0
2019-10-17 12:30:00,49.59,49.7,49.51,49.55,358385.0,44.3606,44.459,44.289,44.3248,358385.0
2019-10-17 12:40:00,49.55,49.55,49.36,49.41,199806.0,44.3248,44.3248,44.1549,44.1996,199806.0
2019-10-17 12:50:00,49.41,49.47,49.37,49.39,196530.0,44.1996,44.2533,44.1638,44.1817,196530.0
2019-10-17 13:00:00,49.39,49.39,49.32,49.32,113497.0,44.1817,44.1817,44.1191,44.1191,113497.0
2019-10-17 13:10:00,49.33,49.61,49.3,49.57,189941.0,44.128,44.3785,44.1012,44.3427,189941.0
2019-10-17 13:20:00,49.58,49.62,49.57,49.62,130960.0,44.3517,44.3874,44.3427,44.3874,130960.0
2019-10-17 13:30:00,49.62,49.64,49.54,49.56,95018.0,44.3874,44.4053,44.3159,44.3338,95018.0
2019-10-17 13:40:00,49.57,49.64,49.56,49.59,100797.0,44.3427,44.4053,44.3338,44.3606,100797.0
2019-10-17 13:50:00,49.59,49.63,49.56,49.62,68708.0,44.3606,44.3964,44.3338,44.3874,68708.0
2019-10-17 14:00:00,49.62,49.64,49.57,49.59,137865.0,44.3874,44.4053,44.3427,44.3606,137865.0
2019-10-17 14:10:00,49.59,49.6,49.54,49.59,79866.0,44.3606,44.3695,44.3159,44.3606,79866.0
2019-10-17 14:20:00,49.59,49.61,49.57,49.59,100730.0,44.3606,44.3785,44.3427,44.3606,100730.0
2019-10-17 14:30:00,49.58,49.59,49.54,49.55,87425.0,44.3517,44.3606,44.3159,44.3248,87425.0
2019-10-17 14:40:00,49.55,49.62,49.54,49.58,126071.0,44.3248,44.3874,44.3159,44.3517,126071.0
2019-10-17 14:50:00,49.59,49.66,49.57,49.66,113249.0,44.3606,44.4232,44.3427,44.4232,113249.0
2019-10-17 15:00:00,49.67,49.71,49.62,49.62,144571.0,44.4322,44.4679,44.3874,44.3874,144571.0
2019-10-17 15:10:00,49.62,49.63,49.53,49.6,170918.0,44.3874,44.3964,44.3069,44.3695,170918.0
2019-10-17 15:20:00,49.6,49.64,49.58,49.63,183490.0,44.3695,44.4053,44.3517,44.3964,183490.0
2019-10-17 15:30:00,49.63,49.64,49.59,49.59,205513.0,44.3964,44.4053,44.3606,44.3606,205513.0
2019-10-17 15:40:00,49.6,49.7,49.59,49.65,336298.0,44.3695,44.459,44.3606,44.4143,336298.0
2019-10-17 15:50:00,49.66,49.77,49.63,49.75,769231.0,44.4232,44.5216,44.3964,44.5037,769231.0
2019-10-18 09:30:00,49.65,50.02,49.65,49.98,499039.0,44.4143,44.7453,44.4143,44.7095,499039.0
2019-10-18 09:40:00,49.98,50.06,49.95,50.03,376391.0,44.7095,44.781,44.6826,44.7542,376391.0
2019-10-18 09:50:00,50.03,50.09,49.85,49.87,280689.0,44.7542,44.8079,44.5932,44.6111,280689.0
2019-10-18 10:00:00,49.87,49.88,49.66,49.69,247173.0,44.6111,44.62,44.4232,44.4501,247173.0
2019-10-18 10:10:00,49.68,49.75,49.55,49.73,254992.0,44.4411,44.5037,44.3248,44.4858,254992.0
2019-10-18 10:20:00,49.73,49.76,49.63,49.7,110318.0,44.4858,44.5127,44.3964,44.459,110318.0
2019-10-18 10:30:00,49.7,49.71,49.63,49.69,123387.0,44.459,44.4679,44.3964,44.4501,123387.0
2019-10-18 10:40:00,49.68,49.69,49.57,49.6,99407.0,44.4411,44.4501,44.3427,44.3695,99407.0
2019-10-18 10:50:00,49.6,49.66,49.54,49.57,246569.0,44.3695,44.4232,44.3159,44.3427,246569.0
2019-10-18 11:00:00,49.57,49.63,49.53,49.57,150499.0,44.3427,44.3964,44.3069,44.3427,150499.0
2019-10-18 11:10:00,49.56,49.63,49.55,49.59,132781.0,44.3338,44.3964,44.3248,44.3606,132781.0
2019-10-18 11:20:00,49.59,49.65,49.56,49.56,154963.0,44.3606,44.4143,44.3338,44.3338,154963.0
2019-10-18 11:30:00,49.57,49.62,49.55,49.58,182516.0,44.3427,44.3874,44.3248,44.3517,182516.0
2019-10-18 11:40:00,49.58,49.59,49.51,49.56,152715.0,44.3517,44.3606,44.289,44.3338,152715.0
2019-10-18 11:50:00,49.56,49.56,49.33,49.33,239520.0,44.3338,44.3338,44.128,44.128,239520.0
2019-10-18 12:00:00,49.33,49.35,49.29,49.33,265794.0,44.128,44.1459,44.0922,44.128,265794.0
2019-10-18 12:10:00,49.33,49.42,49.21,49.22,161625.0,44.128,44.2085,44.0207,44.0296,161625.0
2019-10-18 12:20:00,49.21,49.25,49.12,49.18,224771.0,44.0207,44.0565,43.9402,43.9938,224771.0
2019-10-18 12:30:00,49.18,49.31,49.13,49.27,190901.0,43.9938,44.1101,43.9491,44.0743,190901.0
2019-10-18 12:40:00,49.27,49.41,49.26,49.39,226285.0,44.0743,44.1996,44.0654,44.1817,226285.0
2019-10-18 12:50:00,49.39,49.42,49.33,49.42,86171.0,44.1817,44.2085,44.128,44.2085,86171.0
2019-10-18 13:00:00,49.42,49.48,49.41,49.45,107822.0,44.2085,44.2622,44.1996,44.2354,107822.0
2019-10-18 13:10:00,49.45,49.47,49.4,49.45,99521.0,44.2354,44.2533,44.1906,44.2354,99521.0
2019-10-18 13:20:00,49.44,49.45,49.37,49.37,122007.0,44.2264,44.2354,44.1638,44.1638,122007.0
2019-10-18 13:30:00,49.37,49.41,49.34,49.38,64526.0,44.1638,44.1996,44.137,44.1727,64526.0
2019-10-18 13:40:00,49.38,49.41,49.36,49.39,84310.0,44.1727,44.1996,44.1549,44.1817,84310.0
2019-10-18 13:50:00,49.4,49.4,49.3,49.32,101249.0,44.1906,44.1906,44.1012,44.1191,101249.0
2019-10-18 14:00:00,49.32,49.38,49.3,49.31,88980.0,44.1191,44.1727,44.1012,44.1101,88980.0
2019-10-18 14:10:00,49.31,49.35,49.28,49.31,121498.0,44.1101,44.1459,44.0833,44.1101,121498.0
2019-10-18 14:20:00,49.31,49.32,49.28,49.3,100685.0,44.1101,44.1191,44.0833,44.1012,100685.0
2019-10-18 14:30:00,49.3,49.32,49.29,49.29,93983.0,44.1012,44.1191,44.0922,44.0922,93983.0
2019-10-18 14:40:00,49.29,49.31,49.27,49.3,100457.0,44.0922,44.1101,44.0743,44.1012,100457.0
2019-10-18 14:50:00,49.3,49.32,49.28,49.3,106868.0,44.1012,44.1191,44.0833,44.1012,106868.0
2019-10-18 15:00:00,49.3,49.35,49.29,49.34,111252.0,44.1012,44.1459,44.0922,44.137,111252.0
2019-10-18 15:10:00,49.34,49.37,49.28,49.33,193338.0,44.137,44.1638,44.0833,44.128,193338.0
2019-10-18 15:20:00,49.33,49.38,49.3,49.31,145326.0,44.128,44.1727,44.1012,44.1101,145326.0
2019-10-18 15:30:00,49.32,49.34,49.26,49.28,292826.0,44.1191,44.137,44.0654,44.0833,292826.0
2019-10-18 15:40:00,49.28,49.3,49.24,49.29,470540.0,44.0833,44.1012,44.0475,44.0922,470540.0
2019-10-18 15:50:00,49.29,49.33,49.23,49.28,904828.0,44.0922,44.128,44.0386,44.0833,904828.0
2019-10-21 09:30:00,49.53,49.54,49.33,49.4,324945.0,44.3069,44.3159,44.128,44.1906,324945.0
2019-10-21 09:40:00,49.41,49.47,49.39,49.43,135761.0,44.1996,44.2533,44.1817,44.2175,135761.0
2019-10-21 09:50:00,49.43,49.52,49.43,49.47,148924.0,44.2175,44.298,44.2175,44.2533,148924.0
2019-10-21 10:00:00,49.47,49.58,49.46,49.55,154872.0,44.2533,44.3517,44.2443,44.3248,154872.0
2019-10-21 10:10:00,49.56,49.63,49.55,49.61,134775.0,44.3338,44.3964,44.3248,44.3785,134775.0
2019-10-21 10:20:00,49.61,49.7,49.59,49.68,119995.0,44.3785,44.459,44.3606,44.4411,119995.0
2019-10-21 10:30:00,49.69,49.74,49.63,49.65,145342.0,44.4501,44.4948,44.3964,44.4143,145342.0
2019-10-21 10:40:00,49.65,49.71,49.62,49.67,197682.0,44.4143,44.4679,44.3874,44.4322,197682.0
2019-10-21 10:50:00,49.67,49.68,49.62,49.68,93775.0,44.4322,44.4411,44.3874,44.4411,93775.0
2019-10-21 11:00:00,49.69,49.75,49.66,49.73,151915.0,44.4501,44.5037,44.4232,44.4858,151915.0
2019-10-21 11:10:00,49.73,49.76,49.71,49.75,141808.0,44.4858,44.5127,44.4679,44.5037,141808.0
2019-10-21 11:20:00,49.76,49.78,49.72,49.73,110608.0,44.5127,44.5306,44.4769,44.4858,110608.0
2019-10-21 11:30:00,49.74,49.76,49.68,49.73,80446.0,44.4948,44.5127,44.4411,44.4858,80446.0
2019-10-21 11:40:00,49.73,49.79,49.72,49.79,51687.0,44.4858,44.5395,44.4769,44.5395,51687.0
2019-10-21 11:50:00,49.79,49.8,49.73,49.73,104512.0,44.5395,44.5485,44.4858,44.4858,104512.0
2019-10-21 12:00:00,49.73,49.75,49.7,49.73,114400.0,44.4858,44.5037,44.459,44.4858,114400.0
2019-10-21 12:10:00,49.73,49.76,49.71,49.74,75856.0,44.4858,44.5127,44.4679,44.4948,75856.0
2019-10-21 12:20:00,49.74,49.84,49.73,49.83,72151.0,44.4948,44.5842,44.4858,44.5753,72151.0
2019-10-21 12:30:00,49.84,49.88,49.81,49.85,142269.0,44.5842,44.62,44.5574,44.5932,142269.0
2019-10-21 12:40:00,49.85,49.86,49.79,49.82,52511.0,44.5932,44.6021,44.5395,44.5663,52511.0
2019-10-21 12:50:00,49.82,49.84,49.8,49.8,72904.0,44.5663,44.5842,44.5485,44.5485,72904.0
2019-10-21 13:00:00,49.81,49.85,49.81,49.81,57564.0,44.5574,44.5932,44.5574,44.5574,57564.0
2019-10-21 13:10:00,49.81,49.85,49.8,49.85,143001.0,44.5574,44.5932,44.5485,44.5932,143001.0
2019-10-21 13:20:00,49.85,49.9,49.85,49.9,61299.0,44.5932,44.6379,44.5932,44.6379,61299.0
2019-10-21 13:30:00,49.9,49.93,49.88,49.92,81329.0,44.6379,44.6647,44.62,44.6558,81329.0
2019-10-21 13:40:00,49.93,49.95,49.89,49.93,88225.0,44.6647,44.6826,44.629,44.6647,88225.0
2019-10-21 13:50:00,49.92,49.93,49.88,49.91,47158.0,44.6558,44.6647,44.62,44.6469,47158.0
2019-10-21 14:00:00,49.91,50.01,49.91,50.01,121015.0,44.6469,44.7363,44.6469,44.7363,121015.0
2019-10-21 14:10:00,50.01,50.07,49.99,50.05,80883.0,44.7363,44.79,44.7184,44.7721,80883.0
2019-10-21 14:20:00,50.05,50.05,49.96,49.97,61639.0,44.7721,44.7721,44.6916,44.7005,61639.0
2019-10-21 14:30:00,49.97,50.02,49.94,50.01,64359.0,44.7005,44.7453,44.6737,44.7363,64359.0
2019-10-21 14:40:00,50.01,50.05,49.99,50.02,124770.0,44.7363,44.7721,44.7184,44.7453,124770.0
2019-10-21 14:50:00,50.02,50.02,49.99,50.01,74284.0,44.7453,44.7453,44.7184,44.7363,74284.0
2019-10-21 15:00:00,50.01,50.03,49.99,50.01,143277.0,44.7363,44.7542,44.7184,44.7363,143277.0
2019-10-21 15:10:00,50.01,50.06,50.0,50.05,75177.0,44.7363,44.781,44.7274,44.7721,75177.0
2019-10-21 15:20:00,50.05,50.07,50.02,50.05,120655.0,44.7721,44.79,44.7453,44.7721,120655.0
2019-10-21 15:30:00,50.05,50.08,50.04,50.05,189977.0,44.7721,44.7989,44.7631,44.7721,189977.0
2019-10-21 15:40:00,50.06,50.08,50.04,50.07,170950.0,44.781,44.7989,44.7631,44.79,170950.0
2019-10-21 15:50:00,50.06,50.11,50.01,50.01,774288.0,44.781,44.8258,44.7363,44.7363,774288.0
2019-10-22 09:30:00,50.3,50.55,50.18,50.51,700695.0,44.9957,45.2194,44.8884,45.1836,700695.0
2019-10-22 09:40:00,50.5,50.79,50.49,50.71,403680.0,45.1746,45.4341,45.1657,45.3625,403680.0
2019-10-22 09:50:00,50.71,50.74,50.62,50.64,235454.0,45.3625,45.3893,45.282,45.2999,235454.0
2019-10-22 10:00:00,50.65,50.68,50.5,50.54,227109.0,45.3088,45.3357,45.1746,45.2104,227109.0
2019-10-22 10:10:00,50.54,50.58,50.51,50.53,501348.0,45.2104,45.2462,45.1836,45.2015,501348.0
2019-10-22 10:20:00,50.53,50.61,50.51,50.61,148862.0,45.2015,45.273,45.1836,45.273,148862.0
2019-10-22 10:30:00,50.6,50.62,50.45,50.52,239570.0,45.2641,45.282,45.1299,45.1925,239570.0
2019-10-22 10:40:00,50.52,50.57,50.49,50.51,261149.0,45.1925,45.2373,45.1657,45.1836,261149.0
2019-10-22 10:50:00,50.51,50.56,50.5,50.51,166236.0,45.1836,45.2283,45.1746,45.1836,166236.0
2019-10-22 11:00:00,50.51,50.52,50.44,50.48,155818.0,45.1836,45.1925,45.121,45.1567,155818.0
2019-10-22 11:10:00,50.48,50.53,50.42,50.43,150343.0,45.1567,45.2015,45.1031,45.112,150343.0
2019-10-22 11:20:00,50.42,50.43,50.38,50.4,89211.0,45.1031,45.112,45.0673,45.0852,89211.0
2019-10-22 11:30:00,50.4,50.44,50.37,50.41,233671.0,45.0852,45.121,45.0583,45.0941,233671.0
2019-10-22 11:40:00,50.41,50.43,50.38,50.41,134357.0,45.0941,45.112,45.0673,45.0941,134357.0
2019-10-22 11:50:00,50.41,50.42,50.36,50.37,106472.0,45.0941,45.1031,45.0494,45.0583,106472.0
2019-10-22 12:00:00,50.37,50.42,50.36,50.41,262482.0,45.0583,45.1031,45.0494,45.0941,262482.0
2019-10-22 12:10:00,50.41,50.43,50.38,50.41,103256.0,45.0941,45.112,45.0673,45.0941,103256.0
2019-10-22 12:20:00,50.41,50.42,50.38,50.39,87038.0,45.0941,45.1031,45.0673,45.0762,87038.0
2019-10-22 12:30:00,50.39,50.48,50.38,50.47,111855.0,45.0762,45.1567,45.0673,45.1478,111855.0
2019-10-22 12:40:00,50.47,50.51,50.46,50.5,99613.0,45.1478,45.1836,45.1389,45.1746,99613.0
2019-10-22 12:50:00,50.5,50.56,50.49,50.54,114198.0,45.1746,45.2283,45.1657,45.2104,114198.0
2019-10-22 13:00:00,50.55,50.57,50.49,50.51,109489.0,45.2194,45.2373,45.1657,45.1836,109489.0
2019-10-22 13:10:00,50.51,50.54,50.49,50.52,47743.0,45.1836,45.2104,45.1657,45.1925,47743.0
2019-10-22 13:20:00,50.52,50.52,50.42,50.52,345621.0,45.1925,45.1925,45.1031,45.1925,345621.0
2019-10-22 13:30:00,50.52,50.55,50.46,50.55,187937.0,45.1925,45.2194,45.1389,45.2194,187937.0
2019-10-22 13:40:00,50.55,50.65,50.54,50.6,250572.0,45.2194,45.3088,45.2104,45.2641,250572.0
2019-10-22 13:50:00,50.61,50.66,50.57,50.66,216322.0,45.273,45.3178,45.2373,45.3178,216322.0
2019-10-22 14:00:00,50.67,50.76,50.63,50.76,194629.0,45.3267,45.4072,45.2909,45.4072,194629.0
2019-10-22 14:10:00,50.76,50.81,50.75,50.8,196178.0,45.4072,45.4519,45.3983,45.443,196178.0
2019-10-22 14:20:00,50.8,50.83,50.77,50.82,295059.0,45.443,45.4698,45.4162,45.4609,295059.0
2019-10-22 14:30:00,50.82,50.83,50.69,50.73,408036.0,45.4609,45.4698,45.3446,45.3804,408036.0
2019-10-22 14:40:00,50.73,50.79,50.68,50.7,437274.0,45.3804,45.4341,45.3357,45.3535,437274.0
2019-10-22 14:50:00,50.69,50.7,50.62,50.64,193415.0,45.3446,45.3535,45.282,45.2999,193415.0
2019-10-22 15:00:00,50.64,50.67,50.56,50.62,302898.0,45.2999,45.3267,45.2283,45.282,302898.0
2019-10-22 15:10:00,50.61,50.69,50.61,50.65,210509.0,45.273,45.3446,45.273,45.3088,210509.0
2019-10-22 15:20:00,50.65,50.7,50.64,50.7,177156.0,45.3088,45.3535,45.2999,45.3535,177156.0
2019-10-22 15:30:00,50.7,50.73,50.67,50.67,232651.0,45.3535,45.3804,45.3267,45.3267,232651.0
2019-10-22 15:40:00,50.68,50.68,50.54,50.61,259464.0,45.3357,45.3357,45.2104,45.273,259464.0
2019-10-22 15:50:00,50.61,50.7,50.6,50.65,846190.0,45.273,45.3535,45.2641,45.3088,846190.0
2019-10-23 09:30:00,50.1,50.27,50.0,50.19,459365.0,44.8168,44.9689,44.7274,44.8973,459365.0
2019-10-23 09:40:00,50.19,50.4,50.17,50.27,193643.0,44.8973,45.0852,44.8794,44.9689,193643.0
2019-10-23 09:50:00,50.27,50.27,50.05,50.15,401056.0,44.9689,44.9689,44.7721,44.8615,401056.0
2019-10-23 10:00:00,50.15,50.18,50.1,50.11,226119.0,44.8615,44.8884,44.8168,44.8258,226119.0
2019-10-23 10:10:00,50.11,50.13,50.01,50.03,241113.0,44.8258,44.8437,44.7363,44.7542,241113.0
2019-10-23 10:20:00,50.03,50.06,49.92,50.03,188723.0,44.7542,44.781,44.6558,44.7542,188723.0
2019-10-23 10:30:00,50.03,50.06,49.93,50.0,159401.0,44.7542,44.781,44.6647,44.7274,159401.0
2019-10-23 10:40:00,49.99,50.1,49.96,50.09,92604.0,44.7184,44.8168,44.6916,44.8079,92604.0
2019-10-23 10:50:00,50.09,50.25,50.07,50.21,111344.0,44.8079,44.951,44.79,44.9152,111344.0
2019-10-23 11:00:00,50.21,50.29,50.16,50.25,260737.0,44.9152,44.9868,44.8705,44.951,260737.0
2019-10-23 11:10:00,50.25,50.26,50.14,50.16,89159.0,44.951,44.9599,44.8526,44.8705,89159.0
2019-10-23 11:20:00,50.16,50.18,50.09,50.09,229722.0,44.8705,44.8884,44.8079,44.8079,229722.0
2019-10-23 11:30:00,50.1,50.13,50.06,50.12,218621.0,44.8168,44.8437,44.781,44.8347,218621.0
2019-10-23 11:40:00,50.12,50.2,50.12,50.12,103208.0,44.8347,44.9063,44.8347,44.8347,103208.0
2019-10-23 11:50:00,50.13,50.16,50.11,50.11,86305.0,44.8437,44.8705,44.8258,44.8258,86305.0
2019-10-23 12:00:00,50.11,50.14,50.05,50.06,109716.0,44.8258,44.8526,44.7721,44.781,109716.0
2019-10-23 12:10:00,50.06,50.11,50.02,50.11,84396.0,44.781,44.8258,44.7453,44.8258,84396.0
2019-10-23 12:20:00,50.11,50.13,50.05,50.13,72102.0,44.8258,44.8437,44.7721,44.8437,72102.0
2019-10-23 12:30:00,50.12,50.17,50.11,50.15,160255.0,44.8347,44.8794,44.8258,44.8615,160255.0
2019-10-23 12:40:00,50.15,50.17,50.08,50.09,91062.0,44.8615,44.8794,44.7989,44.8079,91062.0
2019-10-23 12:50:00,50.09,50.12,50.07,50.08,108051.0,44.8079,44.8347,44.79,44.7989,108051.0
2019-10-23 13:00:00,50.08,50.1,50.02,50.05,111452.0,44.7989,44.8168,44.7453,44.7721,111452.0
2019-10-23 13:10:00,50.05,50.07,49.96,50.0,181438.0,44.7721,44.79,44.6916,44.7274,181438.0
2019-10-23 13:20:00,50.01,50.04,49.99,50.02,146345.0,44.7363,44.7631,44.7184,44.7453,146345.0
2019-10-23 13:30:00,50.01,50.06,50.0,50.05,96575.0,44.7363,44.781,44.7274,44.7721,96575.0
2019-10-23 13:40:00,50.05,50.11,50.04,50.11,74252.0,44.7721,44.8258,44.7631,44.8258,74252.0
2019-10-23 13:50:00,50.11,50.12,50.07,50.11,93437.0,44.8258,44.8347,44.79,44.8258,93437.0
2019-10-23 14:00:00,50.11,50.11,50.07,50.09,76815.0,44.8258,44.8258,44.79,44.8079,76815.0
2019-10-23 14:10:00,50.1,50.1,50.01,50.02,66913.0,44.8168,44.8168,44.7363,44.7453,66913.0
2019-10-23 14:20:00,50.02,50.03,49.99,50.0,82089.0,44.7453,44.7542,44.7184,44.7274,82089.0
2019-10-23 14:30:00,50.0,50.06,50.0,50.01,155728.0,44.7274,44.781,44.7274,44.7363,155728.0
2019-10-23 14:40:00,50.02,50.06,49.98,50.04,150686.0,44.7453,44.781,44.7095,44.7631,150686.0
2019-10-23 14:50:00,50.04,50.07,50.02,50.07,68592.0,44.7631,44.79,44.7453,44.79,68592.0
2019-10-23 15:00:00,50.07,50.13,50.05,50.13,67168.0,44.79,44.8437,44.7721,44.8437,67168.0
2019-10-23 15:10:00,50.13,50.15,50.11,50.13,68726.0,44.8437,44.8615,44.8258,44.8437,68726.0
2019-10-23 15:20:00,50.13,50.23,50.12,50.19,185036.0,44.8437,44.9331,44.8347,44.8973,185036.0
2019-10-23 15:30:00,50.19,50.23,50.13,50.14,163215.0,44.8973,44.9331,44.8437,44.8526,163215.0
2019-10-23 15:40:00,50.14,50.2,50.13,50.19,249483.0,44.8526,44.9063,44.8437,44.8973,249483.0
2019-10-23 15:50:00,50.19,50.21,50.13,50.17,442151.0,44.8973,44.9152,44.8437,44.8794,442151.0
2019-10-24 09:30:00,50.49,50.55,50.41,50.48,452742.0,45.1657,45.2194,45.0941,45.1567,452742.0
2019-10-24 09:40:00,50.48,50.51,50.28,50.29,111008.0,45.1567,45.1836,44.9778,44.9868,111008.0
2019-10-24 09:50:00,50.28,50.37,50.23,50.32,146560.0,44.9778,45.0583,44.9331,45.0136,146560.0
2019-10-24 10:00:00,50.33,50.42,50.31,50.4,141350.0,45.0226,45.1031,45.0047,45.0852,141350.0
2019-10-24 10:10:00,50.4,50.46,50.38,50.41,164649.0,45.0852,45.1389,45.0673,45.0941,164649.0
2019-10-24 10:20:00,50.42,50.57,50.42,50.54,107080.0,45.1031,45.2373,45.1031,45.2104,107080.0
2019-10-24 10:30:00,50.53,50.56,50.45,50.55,140265.0,45.2015,45.2283,45.1299,45.2194,140265.0
2019-10-24 10:40:00,50.55,50.59,50.54,50.58,61359.0,45.2194,45.2551,45.2104,45.2462,61359.0
2019-10-24 10:50:00,50.58,50.61,50.52,50.61,98368.0,45.2462,45.273,45.1925,45.273,98368.0
2019-10-24 11:00:00,50.61,50.75,50.61,50.74,132068.0,45.273,45.3983,45.273,45.3893,132068.0
2019-10-24 11:10:00,50.73,50.79,50.73,50.76,105045.0,45.3804,45.4341,45.3804,45.4072,105045.0
2019-10-24 11:20:00,50.76,50.92,50.76,50.92,126555.0,45.4072,45.5503,45.4072,45.5503,126555.0
2019-10-24 11:30:00,50.92,51.05,50.9,50.99,476628.0,45.5503,45.6666,45.5325,45.613,476628.0
2019-10-24 11:40:00,50.99,51.02,50.79,50.8,252117.0,45.613,45.6398,45.4341,45.443,252117.0
2019-10-24 11:50:00,50.8,50.88,50.77,50.85,93111.0,45.443,45.5146,45.4162,45.4877,93111.0
2019-10-24 12:00:00,50.85,50.89,50.77,50.78,49833.0,45.4877,45.5235,45.4162,45.4251,49833.0
2019-10-24 12:10:00,50.79,50.79,50.65,50.7,123675.0,45.4341,45.4341,45.3088,45.3535,123675.0
2019-10-24 12:20:00,50.71,50.75,50.69,50.72,84910.0,45.3625,45.3983,45.3446,45.3714,84910.0
2019-10-24 12:30:00,50.72,50.74,50.69,50.71,71801.0,45.3714,45.3893,45.3446,45.3625,71801.0
2019-10-24 12:40:00,50.71,50.74,50.69,50.7,165897.0,45.3625,45.3893,45.3446,45.3535,165897.0
2019-10-24 12:50:00,50.69,50.73,50.67,50.71,74980.0,45.3446,45.3804,45.3267,45.3625,74980.0
2019-10-24 13:00:00,50.71,50.76,50.7,50.72,89968.0,45.3625,45.4072,45.3535,45.3714,89968.0
2019-10-24 13:10:00,50.73,50.78,50.71,50.78,83545.0,45.3804,45.4251,45.3625,45.4251,83545.0
2019-10-24 13:20:00,50.77,50.81,50.76,50.79,85280.0,45.4162,45.4519,45.4072,45.4341,85280.0
2019-10-24 13:30:00,50.8,50.81,50.76,50.77,197124.0,45.443,45.4519,45.4072,45.4162,197124.0
2019-10-24 13:40:00,50.78,50.84,50.77,50.83,140443.0,45.4251,45.4788,45.4162,45.4698,140443.0
2019-10-24 13:50:00,50.82,50.84,50.8,50.84,72493.0,45.4609,45.4788,45.443,45.4788,72493.0
2019-10-24 14:00:00,50.83,50.86,50.82,50.85,69371.0,45.4698,45.4967,45.4609,45.4877,69371.0
2019-10-24 14:10:00,50.85,50.93,50.84,50.92,202970.0,45.4877,45.5593,45.4788,45.5503,202970.0
2019-10-24 14:20:00,50.92,50.94,50.9,50.92,67410.0,45.5503,45.5682,45.5325,45.5503,67410.0
2019-10-24 14:30:00,50.91,51.02,50.91,51.01,99849.0,45.5414,45.6398,45.5414,45.6309,99849.0
2019-10-24 14:40:00,51.01,51.02,50.96,50.97,124748.0,45.6309,45.6398,45.5861,45.5951,124748.0
2019-10-24 14:50:00,50.97,50.98,50.9,50.9,83339.0,45.5951,45.604,45.5325,45.5325,83339.0
2019-10-24 15:00:00,50.91,50.97,50.9,50.92,180574.0,45.5414,45.5951,45.5325,45.5503,180574.0
2019-10-24 15:10:00,50.92,50.93,50.87,50.9,63153.0,45.5503,45.5593,45.5056,45.5325,63153.0
2019-10-24 15:20:00,50.9,50.9,50.85,50.89,92052.0,45.5325,45.5325,45.4877,45.5235,92052.0
2019-10-24 15:30:00,50.89,50.9,50.86,50.87,114152.0,45.5235,45.5325,45.4967,45.5056,114152.0
2019-10-24 15:40:00,50.88,50.91,50.83,50.9,344766.0,45.5146,45.5414,45.4698,45.5325,344766.0
2019-10-24 15:50:00,50.91,50.98,50.9,50.95,678632.0,45.5414,45.604,45.5325,45.5772,678632.0
2019-10-25 09:30:00,50.8,50.95,50.69,50.88,601441.0,45.443,45.5772,45.3446,45.5146,601441.0
2019-10-25 09:40:00,50.88,50.94,50.83,50.9,268531.0,45.5146,45.5682,45.4698,45.5325,268531.0
2019-10-25 09:50:00,50.9,50.94,50.86,50.89,228700.0,45.5325,45.5682,45.4967,45.5235,228700.0
2019-10-25 10:00:00,50.89,50.9,50.74,50.75,174650.0,45.5235,45.5325,45.3893,45.3983,174650.0
2019-10-25 10:10:00,50.75,50.86,50.72,50.85,210553.0,45.3983,45.4967,45.3714,45.4877,210553.0
2019-10-25 10:20:00,50.86,50.92,50.82,50.83,115055.0,45.4967,45.5503,45.4609,45.4698,115055.0
2019-10-25 10:30:00,50.83,50.98,50.8,50.97,333963.0,45.4698,45.604,45.443,45.5951,333963.0
2019-10-25 10:40:00,50.97,51.07,50.91,51.05,229445.0,45.5951,45.6845,45.5414,45.6666,229445.0
2019-10-25 10:50:00,51.05,51.09,50.99,50.99,144735.0,45.6666,45.7024,45.613,45.613,144735.0
2019-10-25 11:00:00,51.0,51.02,50.94,50.97,169925.0,45.6219,45.6398,45.5682,45.5951,169925.0
2019-10-25 11:10:00,50.97,51.03,50.91,50.93,185753.0,45.5951,45.6487,45.5414,45.5593,185753.0
2019-10-25 11:20:00,50.93,51.04,50.91,51.0,158080.0,45.5593,45.6577,45.5414,45.6219,158080.0
2019-10-25 11:30:00,51.0,51.01,50.91,50.95,165663.0,45.6219,45.6309,45.5414,45.5772,165663.0
2019-10-25 11:40:00,50.96,51.0,50.95,50.98,73317.0,45.5861,45.6219,45.5772,45.604,73317.0
2019-10-25 11:50:00,50.98,51.0,50.92,50.94,55160.0,45.604,45.6219,45.5503,45.5682,55160.0
2019-10-25 12:00:00,50.94,50.95,50.88,50.91,246103.0,45.5682,45.5772,45.5146,45.5414,246103.0
2019-10-25 12:10:00,50.91,50.96,50.9,50.95,87378.0,45.5414,45.5861,45.5325,45.5772,87378.0
2019-10-25 12:20:00,50.96,51.01,50.95,51.0,47632.0,45.5861,45.6309,45.5772,45.6219,47632.0
2019-10-25 12:30:00,51.0,51.05,50.97,51.04,44070.0,45.6219,45.6666,45.5951,45.6577,44070.0
2019-10-25 12:40:00,51.03,51.05,51.0,51.02,46544.0,45.6487,45.6666,45.6219,45.6398,46544.0
2019-10-25 12:50:00,51.02,51.06,51.0,51.04,61722.0,45.6398,45.6756,45.6219,45.6577,61722.0
2019-10-25 13:00:00,51.04,51.07,51.03,51.05,80519.0,45.6577,45.6845,45.6487,45.6666,80519.0
2019-10-25 13:10:00,51.05,51.09,51.02,51.04,50745.0,45.6666,45.7024,45.6398,45.6577,50745.0
2019-10-25 13:20:00,51.04,51.06,51.02,51.04,28134.0,45.6577,45.6756,45.6398,45.6577,28134.0
2019-10-25 13:30:00,51.04,51.04,51.01,51.02,46363.0,45.6577,45.6577,45.6309,45.6398,46363.0
2019-10-25 13:40:00,51.01,51.04,50.99,51.04,57634.0,45.6309,45.6577,45.613,45.6577,57634.0
2019-10-25 13:50:00,51.04,51.06,51.02,51.05,35969.0,45.6577,45.6756,45.6398,45.6666,35969.0
2019-10-25 14:00:00,51.05,51.06,50.94,50.95,59127.0,45.6666,45.6756,45.5682,45.5772,59127.0
2019-10-25 14:10:00,50.95,50.99,50.94,50.98,40208.0,45.5772,45.613,45.5682,45.604,40208.0
2019-10-25 14:20:00,50.99,51.02,50.98,51.02,44770.0,45.613,45.6398,45.604,45.6398,44770.0
2019-10-25 14:30:00,51.01,51.02,50.96,51.0,37345.0,45.6309,45.6398,45.5861,45.6219,37345.0
2019-10-25 14:40:00,50.99,51.05,50.98,51.03,58626.0,45.613,45.6666,45.604,45.6487,58626.0
2019-10-25 14:50:00,51.03,51.06,51.02,51.06,42066.0,45.6487,45.6756,45.6398,45.6756,42066.0
2019-10-25 15:00:00,51.05,51.06,51.02,51.05,87111.0,45.6666,45.6756,45.6398,45.6666,87111.0
2019-10-25 15:10:00,51.05,51.07,51.02,51.04,75180.0,45.6666,45.6845,45.6398,45.6577,75180.0
2019-10-25 15:20:00,51.05,51.12,51.04,51.11,96315.0,45.6666,45.7293,45.6577,45.7203,96315.0
2019-10-25 15:30:00,51.11,51.14,51.09,51.11,98449.0,45.7203,45.7471,45.7024,45.7203,98449.0
2019-10-25 15:40:00,51.11,51.11,51.07,51.09,259526.0,45.7203,45.7203,45.6845,45.7024,259526.0
2019-10-25 15:50:00,51.1,51.23,51.09,51.14,640152.0,45.7114,45.8277,45.7024,45.7471,640152.0
2019-10-28 09:30:00,51.4,51.4,51.05,51.34,433004.0,45.9797,45.9797,45.6666,45.9261,433004.0
2019-10-28 09:40:00,51.35,51.39,51.25,51.26,214248.0,45.935,45.9708,45.8455,45.8545,214248.0
2019-10-28 09:50:00,51.26,51.38,51.23,51.38,276093.0,45.8545,45.9618,45.8277,45.9618,276093.0
2019-10-28 10:00:00,51.38,51.46,51.38,51.41,218416.0,45.9618,46.0334,45.9618,45.9887,218416.0
2019-10-28 10:10:00,51.41,51.44,51.33,51.41,155179.0,45.9887,46.0155,45.9171,45.9887,155179.0
2019-10-28 10:20:00,51.41,51.43,51.37,51.43,66893.0,45.9887,46.0066,45.9529,46.0066,66893.0
2019-10-28 10:30:00,51.43,51.46,51.39,51.44,213959.0,46.0066,46.0334,45.9708,46.0155,213959.0
2019-10-28 10:40:00,51.44,51.48,51.43,51.46,98258.0,46.0155,46.0513,46.0066,46.0334,98258.0
2019-10-28 10:50:00,51.45,51.46,51.31,51.32,149035.0,46.0245,46.0334,45.8992,45.9082,149035.0
2019-10-28 11:00:00,51.32,51.38,51.26,51.31,196290.0,45.9082,45.9618,45.8545,45.8992,196290.0
2019-10-28 11:10:00,51.3,51.35,51.25,51.25,119365.0,45.8903,45.935,45.8455,45.8455,119365.0
2019-10-28 11:20:00,51.25,51.38,51.25,51.38,67340.0,45.8455,45.9618,45.8455,45.9618,67340.0
2019-10-28 11:30:00,51.38,51.38,51.33,51.33,82306.0,45.9618,45.9618,45.9171,45.9171,82306.0
2019-10-28 11:40:00,51.34,51.39,51.32,51.39,318488.0,45.9261,45.9708,45.9082,45.9708,318488.0
2019-10-28 11:50:00,51.39,51.4,51.33,51.36,125519.0,45.9708,45.9797,45.9171,45.9439,125519.0
2019-10-28 12:00:00,51.36,51.42,51.34,51.38,241687.0,45.9439,45.9976,45.9261,45.9618,241687.0
2019-10-28 12:10:00,51.38,51.4,51.36,51.39,67899.0,45.9618,45.9797,45.9439,45.9708,67899.0
2019-10-28 12:20:00,51.4,51.44,51.38,51.43,229813.0,45.9797,46.0155,45.9618,46.0066,229813.0
2019-10-28 12:30:00,51.43,51.45,51.41,51.44,92474.0,46.0066,46.0245,45.9887,46.0155,92474.0
2019-10-28 12:40:00,51.44,51.45,51.42,51.43,68663.0,46.0155,46.0245,45.9976,46.0066,68663.0
2019-10-28 12:50:00,51.43,51.44,51.36,51.4,56910.0,46.0066,46.0155,45.9439,45.9797,56910.0
2019-10-28 13:00:00,51.4,51.4,51.37,51.39,54723.0,45.9797,45.9797,45.9529,45.9708,54723.0
2019-10-28 13:10:00,51.39,51.39,51.35,51.36,72452.0,45.9708,45.9708,45.935,45.9439,72452.0
2019-10-28 13:20:00,51.36,51.37,51.34,51.35,51269.0,45.9439,45.9529,45.9261,45.935,51269.0
2019-10-28 13:30:00,51.35,51.38,51.33,51.38,54331.0,45.935,45.9618,45.9171,45.9618,54331.0
2019-10-28 13:40:00,51.38,51.4,51.38,51.39,50013.0,45.9618,45.9797,45.9618,45.9708,50013.0
2019-10-28 13:50:00,51.4,51.4,51.31,51.39,128774.0,45.9797,45.9797,45.8992,45.9708,128774.0
2019-10-28 14:00:00,51.4,51.46,51.39,51.42,96603.0,45.9797,46.0334,45.9708,45.9976,96603.0
2019-10-28 14:10:00,51.41,51.45,51.41,51.45,67313.0,45.9887,46.0245,45.9887,46.0245,67313.0
2019-10-28 14:20:00,51.45,51.45,51.39,51.4,93707.0,46.0245,46.0245,45.9708,45.9797,93707.0
2019-10-28 14:30:00,51.4,51.4,51.35,51.36,66397.0,45.9797,45.9797,45.935,45.9439,66397.0
2019-10-28 14:40:00,51.36,51.38,51.32,51.33,75335.0,45.9439,45.9618,45.9082,45.9171,75335.0
2019-10-28 14:50:00,51.33,51.4,51.32,51.4,89000.0,45.9171,45.9797,45.9082,45.9797,89000.0
2019-10-28 15:00:00,51.4,51.41,51.35,51.36,82407.0,45.9797,45.9887,45.935,45.9439,82407.0
2019-10-28 15:10:00,51.35,51.36,51.33,51.36,352011.0,45.935,45.9439,45.9171,45.9439,352011.0
2019-10-28 15:20:00,51.36,51.38,51.34,51.34,112153.0,45.9439,45.9618,45.9261,45.9261,112153.0
2019-10-28 15:30:00,51.34,51.36,51.32,51.35,170293.0,45.9261,45.9439,45.9082,45.935,170293.0
2019-10-28 15:40:00,51.34,51.36,51.3,51.35,514967.0,45.9261,45.9439,45.8903,45.935,514967.0
2019-10-28 15:50:00,51.35,51.39,51.31,51.31,636250.0,45.935,45.9708,45.8992,45.8992,636250.0
2019-10-29 09:30:00,51.5,51.84,51.45,51.62,299207.0,46.0692,46.3733,46.0245,46.1765,299207.0
2019-10-29 09:40:00,51.63,51.76,51.6,51.67,139989.0,46.1855,46.3018,46.1586,46.2213,139989.0
2019-10-29 09:50:00,51.66,51.67,51.61,51.64,152198.0,46.2123,46.2213,46.1676,46.1944,152198.0
2019-10-29 10:00:00,51.65,51.68,51.55,51.58,138797.0,46.2034,46.2302,46.1139,46.1407,138797.0
2019-10-29 10:10:00,51.58,51.74,51.58,51.74,114129.0,46.1407,46.2839,46.1407,46.2839,114129.0
2019-10-29 10:20:00,51.74,51.75,51.66,51.66,109921.0,46.2839,46.2928,46.2123,46.2123,109921.0
2019-10-29 10:30:00,51.66,51.72,51.63,51.7,74600.0,46.2123,46.266,46.1855,46.2481,74600.0
2019-10-29 10:40:00,51.69,51.81,51.68,51.78,59479.0,46.2391,46.3465,46.2302,46.3197,59479.0
2019-10-29 10:50:00,51.77,51.79,51.7,51.73,93929.0,46.3107,46.3286,46.2481,46.2749,93929.0
2019-10-29 11:00:00,51.73,51.76,51.72,51.75,74914.0,46.2749,46.3018,46.266,46.2928,74914.0
2019-10-29 11:10:00,51.76,51.78,51.7,51.71,61244.0,46.3018,46.3197,46.2481,46.257,61244.0
2019-10-29 11:20:00,51.71,51.71,51.63,51.66,158741.0,46.257,46.257,46.1855,46.2123,158741.0
2019-10-29 11:30:00,51.66,51.75,51.65,51.74,177863.0,46.2123,46.2928,46.2034,46.2839,177863.0
2019-10-29 11:40:00,51.75,51.79,51.73,51.78,141402.0,46.2928,46.3286,46.2749,46.3197,141402.0
2019-10-29 11:50:00,51.78,51.8,51.6,51.64,205867.0,46.3197,46.3375,46.1586,46.1944,205867.0
2019-10-29 12:00:00,51.64,51.71,51.56,51.71,184036.0,46.1944,46.257,46.1229,46.257,184036.0
2019-10-29 12:10:00,51.71,51.79,51.7,51.76,99161.0,46.257,46.3286,46.2481,46.3018,99161.0
2019-10-29 12:20:00,51.76,51.76,51.64,51.68,60930.0,46.3018,46.3018,46.1944,46.2302,60930.0
2019-10-29 12:30:00,51.68,51.69,51.63,51.64,45847.0,46.2302,46.2391,46.1855,46.1944,45847.0
2019-10-29 12:40:00,51.64,51.66,51.61,51.66,34479.0,46.1944,46.2123,46.1676,46.2123,34479.0
2019-10-29 12:50:00,51.66,51.67,51.61,51.62,37507.0,46.2123,46.2213,46.1676,46.1765,37507.0
2019-10-29 13:00:00,51.62,51.64,51.6,51.62,34236.0,46.1765,46.1944,46.1586,46.1765,34236.0
2019-10-29 13:10:00,51.62,51.67,51.61,51.66,46315.0,46.1765,46.2213,46.1676,46.2123,46315.0
2019-10-29 13:20:00,51.66,51.7,51.65,51.7,34932.0,46.2123,46.2481,46.2034,46.2481,34932.0
2019-10-29 13:30:00,51.7,51.7,51.67,51.69,44536.0,46.2481,46.2481,46.2213,46.2391,44536.0
2019-10-29 13:40:00,51.68,51.69,51.63,51.66,57770.0,46.2302,46.2391,46.1855,46.2123,57770.0
2019-10-29 13:50:00,51.66,51.68,51.64,51.64,43414.0,46.2123,46.2302,46.1944,46.1944,43414.0
2019-10-29 14:00:00,51.64,51.64,51.6,51.61,170175.0,46.1944,46.1944,46.1586,46.1676,170175.0
2019-10-29 14:10:00,51.62,51.62,51.58,51.62,74812.0,46.1765,46.1765,46.1407,46.1765,74812.0
2019-10-29 14:20:00,51.62,51.64,51.61,51.63,71869.0,46.1765,46.1944,46.1676,46.1855,71869.0
2019-10-29 14:30:00,51.63,51.64,51.6,51.63,54398.0,46.1855,46.1944,46.1586,46.1855,54398.0
2019-10-29 14:40:00,51.63,51.64,51.6,51.64,45453.0,46.1855,46.1944,46.1586,46.1944,45453.0
2019-10-29 14:50:00,51.64,51.64,51.55,51.56,97522.0,46.1944,46.1944,46.1139,46.1229,97522.0
2019-10-29 15:00:00,51.56,51.61,51.55,51.61,54338.0,46.1229,46.1676,46.1139,46.1676,54338.0
2019-10-29 15:10:00,51.61,51.64,51.59,51.62,98699.0,46.1676,46.1944,46.1497,46.1765,98699.0
2019-10-29 15:20:00,51.61,51.63,51.56,51.58,51968.0,46.1676,46.1855,46.1229,46.1407,51968.0
2019-10-29 15:30:00,51.58,51.59,51.5,51.52,165152.0,46.1407,46.1497,46.0692,46.0871,165152.0
2019-10-29 15:40:00,51.51,51.53,51.46,51.47,221576.0,46.0781,46.096,46.0334,46.0423,221576.0
2019-10-29 15:50:00,51.47,51.52,51.44,51.47,423120.0,46.0423,46.0871,46.0155,46.0423,423120.0
2019-10-30 09:30:00,51.79,51.81,51.6,51.73,303286.0,46.3286,46.3465,46.1586,46.2749,303286.0
2019-10-30 09:40:00,51.73,51.74,51.64,51.66,237040.0,46.2749,46.2839,46.1944,46.2123,237040.0
2019-10-30 09:50:00,51.66,51.83,51.66,51.82,172744.0,46.2123,46.3644,46.2123,46.3554,172744.0
2019-10-30 10:00:00,51.81,51.84,51.66,51.76,278126.0,46.3465,46.3733,46.2123,46.3018,278126.0
2019-10-30 10:10:00,51.76,51.77,51.71,51.76,150662.0,46.3018,46.3107,46.257,46.3018,150662.0
2019-10-30 10:20:00,51.75,51.77,51.73,51.73,106598.0,46.2928,46.3107,46.2749,46.2749,106598.0
2019-10-30 10:30:00,51.73,51.76,51.72,51.75,90889.0,46.2749,46.3018,46.266,46.2928,90889.0
2019-10-30 10:40:00,51.75,51.78,51.73,51.75,98120.0,46.2928,46.3197,46.2749,46.2928,98120.0
2019-10-30 10:50:00,51.75,51.78,51.75,51.77,72548.0,46.2928,46.3197,46.2928,46.3107,72548.0
2019-10-30 11:00:00,51.77,51.83,51.74,51.8,94697.0,46.3107,46.3644,46.2839,46.3375,94697.0
2019-10-30 11:10:00,51.79,51.81,51.75,51.75,57601.0,46.3286,46.3465,46.2928,46.2928,57601.0
2019-10-30 11:20:00,51.75,51.87,51.75,51.85,82566.0,46.2928,46.4002,46.2928,46.3823,82566.0
2019-10-30 11:30:00,51.85,51.86,51.79,51.8,37371.0,46.3823,46.3912,46.3286,46.3375,37371.0
2019-10-30 11:40:00,51.8,51.88,51.79,51.88,50908.0,46.3375,46.4091,46.3286,46.4091,50908.0
2019-10-30 11:50:00,51.88,51.88,51.83,51.84,38186.0,46.4091,46.4091,46.3644,46.3733,38186.0
2019-10-30 12:00:00,51.84,51.86,51.81,51.82,45743.0,46.3733,46.3912,46.3465,46.3554,45743.0
2019-10-30 12:10:00,51.82,51.85,51.81,51.84,47087.0,46.3554,46.3823,46.3465,46.3733,47087.0
2019-10-30 12:20:00,51.84,51.91,51.83,51.87,61240.0,46.3733,46.4359,46.3644,46.4002,61240.0
2019-10-30 12:30:00,51.87,51.89,51.86,51.87,60626.0,46.4002,46.4181,46.3912,46.4002,60626.0
2019-10-30 12:40:00,51.87,51.93,51.86,51.91,239947.0,46.4002,46.4538,46.3912,46.4359,239947.0
2019-10-30 12:50:00,51.91,51.91,51.86,51.87,135897.0,46.4359,46.4359,46.3912,46.4002,135897.0
2019-10-30 13:00:00,51.87,51.88,51.79,51.79,145562.0,46.4002,46.4091,46.3286,46.3286,145562.0
2019-10-30 13:10:00,51.8,51.82,51.77,51.78,83885.0,46.3375,46.3554,46.3107,46.3197,83885.0
2019-10-30 13:20:00,51.78,51.79,51.76,51.76,78940.0,46.3197,46.3286,46.3018,46.3018,78940.0
2019-10-30 13:30:00,51.76,51.78,51.7,51.71,73702.0,46.3018,46.3197,46.2481,46.257,73702.0
2019-10-30 13:40:00,51.71,51.77,51.68,51.73,128037.0,46.257,46.3107,46.2302,46.2749,128037.0
2019-10-30 13:50:00,51.72,51.72,51.62,51.64,141008.0,46.266,46.266,46.1765,46.1944,141008.0
2019-10-30 14:00:00,51.64,51.7,51.56,51.63,96886.0,46.1944,46.2481,46.1229,46.1855,96886.0
2019-10-30 14:10:00,51.63,51.71,51.61,51.69,80780.0,46.1855,46.257,46.1676,46.2391,80780.0
2019-10-30 14:20:00,51.69,51.72,51.67,51.69,47593.0,46.2391,46.266,46.2213,46.2391,47593.0
2019-10-30 14:30:00,51.69,51.72,51.61,51.66,83421.0,46.2391,46.266,46.1676,46.2123,83421.0
2019-10-30 14:40:00,51.67,51.74,51.65,51.74,60027.0,46.2213,46.2839,46.2034,46.2839,60027.0
2019-10-30 14:50:00,51.74,51.86,51.74,51.86,67038.0,46.2839,46.3912,46.2839,46.3912,67038.0
2019-10-30 15:00:00,51.85,51.91,51.85,51.89,70098.0,46.3823,46.4359,46.3823,46.4181,70098.0
2019-10-30 15:10:00,51.9,51.97,51.89,51.97,103117.0,46.427,46.4896,46.4181,46.4896,103117.0
2019-10-30 15:20:00,51.97,52.06,51.96,52.0,136402.0,46.4896,46.5701,46.4807,46.5165,136402.0
2019-10-30 15:30:00,52.0,52.01,51.95,51.98,110323.0,46.5165,46.5254,46.4717,46.4986,110323.0
2019-10-30 15:40:00,51.98,51.99,51.88,51.89,136884.0,46.4986,46.5075,46.4091,46.4181,136884.0
2019-10-30 15:50:00,51.89,51.96,51.87,51.91,389421.0,46.4181,46.4807,46.4002,46.4359,389421.0
2019-10-31 09:30:00,51.89,51.93,51.57,51.7,313441.0,46.4181,46.4538,46.1318,46.2481,313441.0
2019-10-31 09:40:00,51.7,51.83,51.6,51.62,266860.0,46.2481,46.3644,46.1586,46.1765,266860.0
2019-10-31 09:50:00,51.63,51.66,51.61,51.63,227402.0,46.1855,46.2123,46.1676,46.1855,227402.0
2019-10-31 10:00:00,51.62,51.64,51.53,51.64,142731.0,46.1765,46.1944,46.096,46.1944,142731.0
2019-10-31 10:10:00,51.65,51.65,51.51,51.55,155163.0,46.2034,46.2034,46.0781,46.1139,155163.0
2019-10-31 10:20:00,51.54,51.6,51.52,51.58,123221.0,46.105,46.1586,46.0871,46.1407,123221.0
2019-10-31 10:30:00,51.58,51.58,51.46,51.48,186302.0,46.1407,46.1407,46.0334,46.0513,186302.0
2019-10-31 10:40:00,51.48,51.5,51.44,51.49,136217.0,46.0513,46.0692,46.0155,46.0602,136217.0
2019-10-31 10:50:00,51.5,51.55,51.47,51.48,91154.0,46.0692,46.1139,46.0423,46.0513,91154.0
2019-10-31 11:00:00,51.48,51.56,51.46,51.51,83084.0,46.0513,46.1229,46.0334,46.0781,83084.0
2019-10-31 11:10:00,51.51,51.62,51.5,51.57,95481.0,46.0781,46.1765,46.0692,46.1318,95481.0
2019-10-31 11:20:00,51.57,51.6,51.51,51.55,85835.0,46.1318,46.1586,46.0781,46.1139,85835.0
2019-10-31 11:30:00,51.55,51.62,51.54,51.6,100429.0,46.1139,46.1765,46.105,46.1586,100429.0
2019-10-31 11:40:00,51.61,51.61,51.47,51.48,64005.0,46.1676,46.1676,46.0423,46.0513,64005.0
2019-10-31 11:50:00,51.48,51.51,51.46,51.47,52921.0,46.0513,46.0781,46.0334,46.0423,52921.0
2019-10-31 12:00:00,51.47,51.48,51.39,51.43,66464.0,46.0423,46.0513,45.9708,46.0066,66464.0
2019-10-31 12:10:00,51.43,51.46,51.38,51.4,52235.0,46.0066,46.0334,45.9618,45.9797,52235.0
2019-10-31 12:20:00,51.4,51.46,51.39,51.45,97977.0,45.9797,46.0334,45.9708,46.0245,97977.0
2019-10-31 12:30:00,51.45,51.46,51.4,51.4,54558.0,46.0245,46.0334,45.9797,45.9797,54558.0
2019-10-31 12:40:00,51.4,51.44,51.39,51.41,59023.0,45.9797,46.0155,45.9708,45.9887,59023.0
2019-10-31 12:50:00,51.4,51.42,51.37,51.4,75007.0,45.9797,45.9976,45.9529,45.9797,75007.0
2019-10-31 13:00:00,51.39,51.42,51.36,51.39,77939.0,45.9708,45.9976,45.9439,45.9708,77939.0
2019-10-31 13:10:00,51.39,51.4,51.35,51.39,56290.0,45.9708,45.9797,45.935,45.9708,56290.0
2019-10-31 13:20:00,51.4,51.48,51.38,51.48,91579.0,45.9797,46.0513,45.9618,46.0513,91579.0
2019-10-31 13:30:00,51.47,51.6,51.47,51.6,75681.0,46.0423,46.1586,46.0423,46.1586,75681.0
2019-10-31 13:40:00,51.59,51.59,51.52,51.54,68461.0,46.1497,46.1497,46.0871,46.105,68461.0
2019-10-31 13:50:00,51.54,51.6,51.53,51.56,46250.0,46.105,46.1586,46.096,46.1229,46250.0
2019-10-31 14:00:00,51.56,51.57,51.52,51.53,64102.0,46.1229,46.1318,46.0871,46.096,64102.0
2019-10-31 14:10:00,51.53,51.59,51.52,51.57,45981.0,46.096,46.1497,46.0871,46.1318,45981.0
2019-10-31 14:20:00,51.56,51.56,51.46,51.55,67874.0,46.1229,46.1229,46.0334,46.1139,67874.0
2019-10-31 14:30:00,51.54,51.57,51.51,51.52,48302.0,46.105,46.1318,46.0781,46.0871,48302.0
2019-10-31 14:40:00,51.51,51.52,51.45,51.49,63311.0,46.0781,46.0871,46.0245,46.0602,63311.0
2019-10-31 14:50:00,51.49,51.54,51.48,51.54,31843.0,46.0602,46.105,46.0513,46.105,31843.0
2019-10-31 15:00:00,51.54,51.55,51.47,51.51,55797.0,46.105,46.1139,46.0423,46.0781,55797.0
2019-10-31 15:10:00,51.52,51.6,51.5,51.56,58739.0,46.0871,46.1586,46.0692,46.1229,58739.0
2019-10-31 15:20:00,51.57,51.59,51.53,51.53,62366.0,46.1318,46.1497,46.096,46.096,62366.0
2019-10-31 15:30:00,51.54,51.62,51.52,51.56,92881.0,46.105,46.1765,46.0871,46.1229,92881.0
2019-10-31 15:40:00,51.57,51.6,51.51,51.52,145114.0,46.1318,46.1586,46.0781,46.0871,145114.0
2019-10-31 15:50:00,51.52,51.63,51.48,51.62,506330.0,46.0871,46.1855,46.0513,46.1765,506330.0
2019-11-01 09:30:00,51.89,51.99,51.73,51.95,403236.0,46.4181,46.5075,46.2749,46.4717,403236.0
2019-11-01 09:40:00,51.95,52.08,51.87,51.87,133685.0,46.4717,46.588,46.4002,46.4002,133685.0
2019-11-01 09:50:00,51.87,51.99,51.86,51.88,112873.0,46.4002,46.5075,46.3912,46.4091,112873.0
2019-11-01 10:00:00,51.87,52.0,51.83,51.98,120519.0,46.4002,46.5165,46.3644,46.4986,120519.0
2019-11-01 10:10:00,51.98,51.99,51.82,51.82,108534.0,46.4986,46.5075,46.3554,46.3554,108534.0
2019-11-01 10:20:00,51.82,51.9,51.78,51.79,70810.0,46.3554,46.427,46.3197,46.3286,70810.0
2019-11-01 10:30:00,51.79,51.8,51.72,51.73,84627.0,46.3286,46.3375,46.266,46.2749,84627.0
2019-11-01 10:40:00,51.72,51.8,51.7,51.77,146212.0,46.266,46.3375,46.2481,46.3107,146212.0
2019-11-01 10:50:00,51.78,51.85,51.74,51.84,129935.0,46.3197,46.3823,46.2839,46.3733,129935.0
2019-11-01 11:00:00,51.85,51.9,51.83,51.89,79817.0,46.3823,46.427,46.3644,46.4181,79817.0
2019-11-01 11:10:00,51.89,51.89,51.79,51.83,59761.0,46.4181,46.4181,46.3286,46.3644,59761.0
2019-11-01 11:20:00,51.83,51.83,51.79,51.8,61352.0,46.3644,46.3644,46.3286,46.3375,61352.0
2019-11-01 11:30:00,51.8,51.85,51.79,51.84,48222.0,46.3375,46.3823,46.3286,46.3733,48222.0
2019-11-01 11:40:00,51.83,51.85,51.83,51.84,38378.0,46.3644,46.3823,46.3644,46.3733,38378.0
2019-11-01 11:50:00,51.84,51.85,51.78,51.79,64841.0,46.3733,46.3823,46.3197,46.3286,64841.0
2019-11-01 12:00:00,51.8,51.8,51.71,51.73,59088.0,46.3375,46.3375,46.257,46.2749,59088.0
2019-11-01 12:10:00,51.73,51.79,51.71,51.79,63130.0,46.2749,46.3286,46.257,46.3286,63130.0
2019-11-01 12:20:00,51.78,51.84,51.78,51.83,33502.0,46.3197,46.3733,46.3197,46.3644,33502.0
2019-11-01 12:30:00,51.83,51.83,51.77,51.8,40256.0,46.3644,46.3644,46.3107,46.3375,40256.0
2019-11-01 12:40:00,51.8,51.85,51.79,51.84,33442.0,46.3375,46.3823,46.3286,46.3733,33442.0
2019-11-01 12:50:00,51.85,51.91,51.84,51.89,31051.0,46.3823,46.4359,46.3733,46.4181,31051.0
2019-11-01 13:00:00,51.89,51.94,51.88,51.92,26338.0,46.4181,46.4628,46.4091,46.4449,26338.0
2019-11-01 13:10:00,51.91,51.96,51.9,51.95,33644.0,46.4359,46.4807,46.427,46.4717,33644.0
2019-11-01 13:20:00,51.95,51.99,51.94,51.97,40476.0,46.4717,46.5075,46.4628,46.4896,40476.0
2019-11-01 13:30:00,51.97,52.01,51.96,52.0,65345.0,46.4896,46.5254,46.4807,46.5165,65345.0
2019-11-01 13:40:00,52.0,52.05,51.97,52.04,82272.0,46.5165,46.5612,46.4896,46.5522,82272.0
2019-11-01 13:50:00,52.05,52.07,52.0,52.01,66569.0,46.5612,46.5791,46.5165,46.5254,66569.0
2019-11-01 14:00:00,52.01,52.04,51.99,52.03,58589.0,46.5254,46.5522,46.5075,46.5433,58589.0
2019-11-01 14:10:00,52.03,52.04,52.0,52.02,52074.0,46.5433,46.5522,46.5165,46.5343,52074.0
2019-11-01 14:20:00,52.02,52.02,51.91,51.95,48329.0,46.5343,46.5343,46.4359,46.4717,48329.0
2019-11-01 14:30:00,51.95,51.99,51.95,51.96,40783.0,46.4717,46.5075,46.4717,46.4807,40783.0
2019-11-01 14:40:00,51.97,51.99,51.92,51.94,34265.0,46.4896,46.5075,46.4449,46.4628,34265.0
2019-11-01 14:50:00,51.94,51.96,51.87,51.89,77139.0,46.4628,46.4807,46.4002,46.4181,77139.0
2019-11-01 15:00:00,51.88,51.9,51.87,51.88,58110.0,46.4091,46.427,46.4002,46.4091,58110.0
2019-11-01 15:10:00,51.87,51.89,51.84,51.87,86366.0,46.4002,46.4181,46.3733,46.4002,86366.0
2019-11-01 15:20:00,51.88,51.94,51.85,51.93,71904.0,46.4091,46.4628,46.3823,46.4538,71904.0
2019-11-01 15:30:00,51.93,51.96,51.91,51.94,104871.0,46.4538,46.4807,46.4359,46.4628,104871.0
2019-11-01 15:40:00,51.95,51.99,51.94,51.98,257527.0,46.4717,46.5075,46.4628,46.4986,257527.0
2019-11-01 15:50:00,51.98,52.1,51.98,52.09,659231.0,46.4986,46.6059,46.4986,46.597,659231.0
2019-11-04 09:30:00,53.55,53.73,53.46,53.6,950385.0,47.903,48.064,47.8225,47.9477,950385.0
2019-11-04 09:40:00,53.6,53.79,53.51,53.55,586752.0,47.9477,48.1177,47.8672,47.903,586752.0
2019-11-04 09:50:00,53.55,53.64,53.5,53.6,236318.0,47.903,47.9835,47.8583,47.9477,236318.0
2019-11-04 10:00:00,53.6,53.62,53.36,53.39,299993.0,47.9477,47.9656,47.733,47.7599,299993.0
2019-11-04 10:10:00,53.39,53.43,53.3,53.37,268722.0,47.7599,47.7957,47.6794,47.742,268722.0
2019-11-04 10:20:00,53.36,53.54,53.35,53.53,76094.0,47.733,47.8941,47.7241,47.8851,76094.0
2019-11-04 10:30:00,53.53,53.54,53.41,53.49,114791.0,47.8851,47.8941,47.7778,47.8493,114791.0
2019-11-04 10:40:00,53.49,53.51,53.38,53.44,129912.0,47.8493,47.8672,47.7509,47.8046,129912.0
2019-11-04 10:50:00,53.44,53.51,53.43,53.49,106690.0,47.8046,47.8672,47.7957,47.8493,106690.0
2019-11-04 11:00:00,53.48,53.52,53.45,53.51,103715.0,47.8404,47.8762,47.8136,47.8672,103715.0
2019-11-04 11:10:00,53.51,53.54,53.48,53.51,95988.0,47.8672,47.8941,47.8404,47.8672,95988.0
2019-11-04 11:20:00,53.5,53.58,53.47,53.51,136679.0,47.8583,47.9298,47.8314,47.8672,136679.0
2019-11-04 11:30:00,53.51,53.52,53.45,53.47,76299.0,47.8672,47.8762,47.8136,47.8314,76299.0
2019-11-04 11:40:00,53.47,53.5,53.42,53.49,112213.0,47.8314,47.8583,47.7867,47.8493,112213.0
2019-11-04 11:50:00,53.49,53.52,53.47,53.49,55450.0,47.8493,47.8762,47.8314,47.8493,55450.0
2019-11-04 12:00:00,53.49,53.5,53.3,53.3,197614.0,47.8493,47.8583,47.6794,47.6794,197614.0
2019-11-04 12:10:00,53.31,53.35,53.19,53.23,239238.0,47.6883,47.7241,47.581,47.6168,239238.0
2019-11-04 12:20:00,53.22,53.23,53.15,53.16,77771.0,47.6078,47.6168,47.5452,47.5541,77771.0
2019-11-04 12:30:00,53.16,53.17,53.12,53.16,255668.0,47.5541,47.5631,47.5184,47.5541,255668.0
2019-11-04 12:40:00,53.16,53.27,53.14,53.26,47117.0,47.5541,47.6525,47.5362,47.6436,47117.0
2019-11-04 12:50:00,53.26,53.32,53.25,53.29,41436.0,47.6436,47.6973,47.6346,47.6704,41436.0
2019-11-04 13:00:00,53.29,53.33,53.27,53.32,32868.0,47.6704,47.7062,47.6525,47.6973,32868.0
2019-11-04 13:10:00,53.32,53.32,53.26,53.28,49761.0,47.6973,47.6973,47.6436,47.6615,49761.0
2019-11-04 13:20:00,53.29,53.31,53.25,53.26,81727.0,47.6704,47.6883,47.6346,47.6436,81727.0
2019-11-04 13:30:00,53.26,53.3,53.25,53.29,53298.0,47.6436,47.6794,47.6346,47.6704,53298.0
2019-11-04 13:40:00,53.29,53.31,53.27,53.29,69697.0,47.6704,47.6883,47.6525,47.6704,69697.0
2019-11-04 13:50:00,53.29,53.29,53.24,53.29,80381.0,47.6704,47.6704,47.6257,47.6704,80381.0
2019-11-04 14:00:00,53.29,53.3,53.24,53.26,95519.0,47.6704,47.6794,47.6257,47.6436,95519.0
2019-11-04 14:10:00,53.26,53.28,53.24,53.26,67463.0,47.6436,47.6615,47.6257,47.6436,67463.0
2019-11-04 14:20:00,53.26,53.29,53.24,53.29,57780.0,47.6436,47.6704,47.6257,47.6704,57780.0
2019-11-04 14:30:00,53.29,53.35,53.28,53.33,45716.0,47.6704,47.7241,47.6615,47.7062,45716.0
2019-11-04 14:40:00,53.32,53.34,53.31,53.33,104042.0,47.6973,47.7152,47.6883,47.7062,104042.0
2019-11-04 14:50:00,53.32,53.37,53.32,53.36,51508.0,47.6973,47.742,47.6973,47.733,51508.0
2019-11-04 15:00:00,53.35,53.37,53.31,53.36,79305.0,47.7241,47.742,47.6883,47.733,79305.0
2019-11-04 15:10:00,53.35,53.39,53.34,53.38,77210.0,47.7241,47.7599,47.7152,47.7509,77210.0
2019-11-04 15:20:00,53.37,53.41,53.35,53.35,140288.0,47.742,47.7778,47.7241,47.7241,140288.0
2019-11-04 15:30:00,53.36,53.39,53.34,53.36,112770.0,47.733,47.7599,47.7152,47.733,112770.0
2019-11-04 15:40:00,53.36,53.45,53.35,53.45,207808.0,47.733,47.8136,47.7241,47.8136,207808.0
2019-11-04 15:50:00,53.45,53.51,53.43,53.47,626278.0,47.8136,47.8672,47.7957,47.8314,626278.0
2019-11-05 09:30:00,53.63,53.7,53.49,53.64,472683.0,47.9746,48.0372,47.8493,47.9835,472683.0
2019-11-05 09:40:00,53.65,53.8,53.6,53.8,403255.0,47.9925,48.1266,47.9477,48.1266,403255.0
2019-11-05 09:50:00,53.8,53.93,53.79,53.85,237290.0,48.1266,48.2429,48.1177,48.1714,237290.0
2019-11-05 10:00:00,53.85,53.96,53.68,53.69,201376.0,48.1714,48.2698,48.0193,48.0282,201376.0
2019-11-05 10:10:00,53.69,53.76,53.64,53.66,268062.0,48.0282,48.0909,47.9835,48.0014,268062.0
2019-11-05 10:20:00,53.66,53.68,53.54,53.55,118339.0,48.0014,48.0193,47.8941,47.903,118339.0
2019-11-05 10:30:00,53.56,53.61,53.55,53.61,73104.0,47.912,47.9567,47.903,47.9567,73104.0
2019-11-05 10:40:00,53.6,53.66,53.59,53.65,52571.0,47.9477,48.0014,47.9388,47.9925,52571.0
2019-11-05 10:50:00,53.65,53.73,53.64,53.71,67423.0,47.9925,48.064,47.9835,48.0461,67423.0
2019-11-05 11:00:00,53.71,53.78,53.71,53.76,56370.0,48.0461,48.1088,48.0461,48.0909,56370.0
2019-11-05 11:10:00,53.76,53.84,53.74,53.84,82849.0,48.0909,48.1624,48.073,48.1624,82849.0
2019-11-05 11:20:00,53.84,53.84,53.78,53.8,56623.0,48.1624,48.1624,48.1088,48.1266,56623.0
2019-11-05 11:30:00,53.8,53.87,53.79,53.83,83655.0,48.1266,48.1893,48.1177,48.1535,83655.0
2019-11-05 11:40:00,53.83,53.86,53.8,53.85,56108.0,48.1535,48.1803,48.1266,48.1714,56108.0
2019-11-05 11:50:00,53.85,53.9,53.84,53.88,79576.0,48.1714,48.2161,48.1624,48.1982,79576.0
2019-11-05 12:00:00,53.88,53.94,53.87,53.91,60529.0,48.1982,48.2519,48.1893,48.225,60529.0
2019-11-05 12:10:00,53.92,53.92,53.87,53.89,49023.0,48.234,48.234,48.1893,48.2072,49023.0
2019-11-05 12:20:00,53.88,53.9,53.84,53.88,36789.0,48.1982,48.2161,48.1624,48.1982,36789.0
2019-11-05 12:30:00,53.88,53.94,53.87,53.93,83301.0,48.1982,48.2519,48.1893,48.2429,83301.0
2019-11-05 12:40:00,53.93,53.97,53.9,53.91,119832.0,48.2429,48.2787,48.2161,48.225,119832.0
2019-11-05 12:50:00,53.9,53.91,53.86,53.88,38743.0,48.2161,48.225,48.1803,48.1982,38743.0
2019-11-05 13:00:00,53.88,53.88,53.84,53.88,57718.0,48.1982,48.1982,48.1624,48.1982,57718.0
2019-11-05 13:10:00,53.88,53.9,53.86,53.9,33498.0,48.1982,48.2161,48.1803,48.2161,33498.0
2019-11-05 13:20:00,53.89,53.93,53.89,53.93,40830.0,48.2072,48.2429,48.2072,48.2429,40830.0
2019-11-05 13:30:00,53.92,53.93,53.87,53.89,35031.0,48.234,48.2429,48.1893,48.2072,35031.0
2019-11-05 13:40:00,53.89,53.9,53.86,53.89,39593.0,48.2072,48.2161,48.1803,48.2072,39593.0
2019-11-05 13:50:00,53.89,53.94,53.88,53.91,42209.0,48.2072,48.2519,48.1982,48.225,42209.0
2019-11-05 14:00:00,53.91,53.94,53.91,53.94,44494.0,48.225,48.2519,48.225,48.2519,44494.0
2019-11-05 14:10:00,53.94,53.96,53.93,53.94,51993.0,48.2519,48.2698,48.2429,48.2519,51993.0
2019-11-05 14:20:00,53.94,53.95,53.92,53.95,70173.0,48.2519,48.2608,48.234,48.2608,70173.0
2019-11-05 14:30:00,53.95,53.96,53.93,53.94,35019.0,48.2608,48.2698,48.2429,48.2519,35019.0
2019-11-05 14:40:00,53.93,53.94,53.9,53.91,49644.0,48.2429,48.2519,48.2161,48.225,49644.0
2019-11-05 14:50:00,53.91,53.92,53.87,53.89,52124.0,48.225,48.234,48.1893,48.2072,52124.0
2019-11-05 15:00:00,53.9,53.9,53.83,53.86,62581.0,48.2161,48.2161,48.1535,48.1803,62581.0
2019-11-05 15:10:00,53.85,53.85,53.81,53.81,69149.0,48.1714,48.1714,48.1356,48.1356,69149.0
2019-11-05 15:20:00,53.81,53.84,53.79,53.8,93249.0,48.1356,48.1624,48.1177,48.1266,93249.0
2019-11-05 15:30:00,53.8,53.81,53.72,53.73,148855.0,48.1266,48.1356,48.0551,48.064,148855.0
2019-11-05 15:40:00,53.72,53.75,53.7,53.7,183982.0,48.0551,48.0819,48.0372,48.0372,183982.0
2019-11-05 15:50:00,53.7,53.71,53.55,53.55,687540.0,48.0372,48.0461,47.903,47.903,687540.0
2019-11-06 09:30:00,53.7,53.75,53.57,53.72,440026.0,48.0372,48.0819,47.9209,48.0551,440026.0
2019-11-06 09:40:00,53.71,53.74,53.48,53.51,196129.0,48.0461,48.073,47.8404,47.8672,196129.0
2019-11-06 09:50:00,53.5,53.51,53.35,53.41,242162.0,47.8583,47.8672,47.7241,47.7778,242162.0
2019-11-06 10:00:00,53.41,53.5,53.38,53.44,125513.0,47.7778,47.8583,47.7509,47.8046,125513.0
2019-11-06 10:10:00,53.43,53.45,53.25,53.25,218188.0,47.7957,47.8136,47.6346,47.6346,218188.0
2019-11-06 10:20:00,53.25,53.3,53.19,53.22,143373.0,47.6346,47.6794,47.581,47.6078,143373.0
2019-11-06 10:30:00,53.22,53.22,53.1,53.11,168772.0,47.6078,47.6078,47.5005,47.5094,168772.0
2019-11-06 10:40:00,53.11,53.2,53.11,53.19,163364.0,47.5094,47.5899,47.5094,47.581,163364.0
2019-11-06 10:50:00,53.19,53.26,53.19,53.23,113675.0,47.581,47.6436,47.581,47.6168,113675.0
2019-11-06 11:00:00,53.23,53.27,53.2,53.24,112934.0,47.6168,47.6525,47.5899,47.6257,112934.0
2019-11-06 11:10:00,53.24,53.29,53.2,53.28,54940.0,47.6257,47.6704,47.5899,47.6615,54940.0
2019-11-06 11:20:00,53.29,53.37,53.25,53.36,63476.0,47.6704,47.742,47.6346,47.733,63476.0
2019-11-06 11:30:00,53.35,53.45,53.35,53.4,113822.0,47.7241,47.8136,47.7241,47.7688,113822.0
2019-11-06 11:40:00,53.4,53.47,53.21,53.35,128420.0,47.7688,47.8314,47.5989,47.7241,128420.0
2019-11-06 11:50:00,53.34,53.35,53.24,53.35,81593.0,47.7152,47.7241,47.6257,47.7241,81593.0
2019-11-06 12:00:00,53.35,53.46,53.34,53.45,56092.0,47.7241,47.8225,47.7152,47.8136,56092.0
2019-11-06 12:10:00,53.45,53.49,53.42,53.46,74312.0,47.8136,47.8493,47.7867,47.8225,74312.0
2019-11-06 12:20:00,53.46,53.5,53.42,53.45,65494.0,47.8225,47.8583,47.7867,47.8136,65494.0
2019-11-06 12:30:00,53.45,53.48,53.44,53.45,49539.0,47.8136,47.8404,47.8046,47.8136,49539.0
2019-11-06 12:40:00,53.46,53.51,53.44,53.5,77814.0,47.8225,47.8672,47.8046,47.8583,77814.0
2019-11-06 12:50:00,53.51,53.52,53.45,53.52,44334.0,47.8672,47.8762,47.8136,47.8762,44334.0
2019-11-06 13:00:00,53.52,53.54,53.46,53.5,47629.0,47.8762,47.8941,47.8225,47.8583,47629.0
2019-11-06 13:10:00,53.49,53.55,53.49,53.54,26571.0,47.8493,47.903,47.8493,47.8941,26571.0
2019-11-06 13:20:00,53.54,53.56,53.51,53.55,30396.0,47.8941,47.912,47.8672,47.903,30396.0
2019-11-06 13:30:00,53.55,53.57,53.53,53.57,25393.0,47.903,47.9209,47.8851,47.9209,25393.0
2019-11-06 13:40:00,53.56,53.61,53.56,53.59,63221.0,47.912,47.9567,47.912,47.9388,63221.0
2019-11-06 13:50:00,53.59,53.63,53.59,53.62,52025.0,47.9388,47.9746,47.9388,47.9656,52025.0
2019-11-06 14:00:00,53.61,53.65,53.58,53.61,38299.0,47.9567,47.9925,47.9298,47.9567,38299.0
2019-11-06 14:10:00,53.61,53.65,53.59,53.64,37284.0,47.9567,47.9925,47.9388,47.9835,37284.0
2019-11-06 14:20:00,53.64,53.68,53.63,53.65,77432.0,47.9835,48.0193,47.9746,47.9925,77432.0
2019-11-06 14:30:00,53.65,53.65,53.59,53.64,40073.0,47.9925,47.9925,47.9388,47.9835,40073.0
2019-11-06 14:40:00,53.64,53.7,53.64,53.69,40409.0,47.9835,48.0372,47.9835,48.0282,40409.0
2019-11-06 14:50:00,53.68,53.7,53.66,53.69,33612.0,48.0193,48.0372,48.0014,48.0282,33612.0
2019-11-06 15:00:00,53.69,53.7,53.63,53.65,61548.0,48.0282,48.0372,47.9746,47.9925,61548.0
2019-11-06 15:10:00,53.65,53.7,53.64,53.68,86037.0,47.9925,48.0372,47.9835,48.0193,86037.0
2019-11-06 15:20:00,53.68,53.68,53.61,53.63,56705.0,48.0193,48.0193,47.9567,47.9746,56705.0
2019-11-06 15:30:00,53.63,53.69,53.6,53.66,53679.0,47.9746,48.0282,47.9477,48.0014,53679.0
2019-11-06 15:40:00,53.66,53.69,53.63,53.67,112469.0,48.0014,48.0282,47.9746,48.0104,112469.0
2019-11-06 15:50:00,53.67,53.71,53.64,53.65,237568.0,48.0104,48.0461,47.9835,47.9925,237568.0
2019-11-07 09:30:00,53.9,54.22,53.85,54.0,849013.0,48.2161,48.5024,48.1714,48.3056,849013.0
2019-11-07 09:40:00,53.99,54.07,53.98,54.02,375846.0,48.2966,48.3682,48.2877,48.3234,375846.0
2019-11-07 09:50:00,54.03,54.25,54.03,54.25,213301.0,48.3324,48.5292,48.3324,48.5292,213301.0
2019-11-07 10:00:00,54.26,54.31,54.22,54.26,146491.0,48.5381,48.5829,48.5024,48.5381,146491.0
2019-11-07 10:10:00,54.26,54.37,54.25,54.3,335355.0,48.5381,48.6365,48.5292,48.5739,335355.0
2019-11-07 10:20:00,54.31,54.36,54.28,54.35,143629.0,48.5829,48.6276,48.556,48.6186,143629.0
2019-11-07 10:30:00,54.35,54.37,54.25,54.32,161553.0,48.6186,48.6365,48.5292,48.5918,161553.0
2019-11-07 10:40:00,54.32,54.33,54.28,54.32,65331.0,48.5918,48.6008,48.556,48.5918,65331.0
2019-11-07 10:50:00,54.31,54.33,54.29,54.3,90816.0,48.5829,48.6008,48.565,48.5739,90816.0
2019-11-07 11:00:00,54.3,54.34,54.26,54.3,267849.0,48.5739,48.6097,48.5381,48.5739,267849.0
2019-11-07 11:10:00,54.3,54.36,54.26,54.34,79669.0,48.5739,48.6276,48.5381,48.6097,79669.0
2019-11-07 11:20:00,54.33,54.34,54.26,54.27,71173.0,48.6008,48.6097,48.5381,48.5471,71173.0
2019-11-07 11:30:00,54.27,54.3,54.24,54.28,237406.0,48.5471,48.5739,48.5202,48.556,237406.0
2019-11-07 11:40:00,54.27,54.28,54.24,54.25,68451.0,48.5471,48.556,48.5202,48.5292,68451.0
2019-11-07 11:50:00,54.25,54.28,54.11,54.25,137687.0,48.5292,48.556,48.404,48.5292,137687.0
2019-11-07 12:00:00,54.25,54.28,54.14,54.2,132792.0,48.5292,48.556,48.4308,48.4845,132792.0
2019-11-07 12:10:00,54.21,54.24,54.12,54.14,53181.0,48.4934,48.5202,48.4129,48.4308,53181.0
2019-11-07 12:20:00,54.13,54.16,54.11,54.13,61271.0,48.4218,48.4487,48.404,48.4218,61271.0
2019-11-07 12:30:00,54.13,54.14,54.07,54.11,62506.0,48.4218,48.4308,48.3682,48.404,62506.0
2019-11-07 12:40:00,54.11,54.11,53.95,54.0,270110.0,48.404,48.404,48.2608,48.3056,270110.0
2019-11-07 12:50:00,54.0,54.05,53.99,54.04,64779.0,48.3056,48.3503,48.2966,48.3413,64779.0
2019-11-07 13:00:00,54.03,54.03,54.01,54.02,62164.0,48.3324,48.3324,48.3145,48.3234,62164.0
2019-11-07 13:10:00,54.02,54.04,54.01,54.02,52780.0,48.3234,48.3413,48.3145,48.3234,52780.0
2019-11-07 13:20:00,54.02,54.06,54.01,54.04,57776.0,48.3234,48.3592,48.3145,48.3413,57776.0
2019-11-07 13:30:00,54.04,54.05,54.01,54.05,64429.0,48.3413,48.3503,48.3145,48.3503,64429.0
2019-11-07 13:40:00,54.05,54.08,54.01,54.08,65470.0,48.3503,48.3771,48.3145,48.3771,65470.0
2019-11-07 13:50:00,54.08,54.1,54.07,54.09,81214.0,48.3771,48.395,48.3682,48.3861,81214.0
2019-11-07 14:00:00,54.09,54.12,54.08,54.11,117526.0,48.3861,48.4129,48.3771,48.404,117526.0
2019-11-07 14:10:00,54.11,54.12,54.06,54.08,312611.0,48.404,48.4129,48.3592,48.3771,312611.0
2019-11-07 14:20:00,54.09,54.13,54.06,54.07,144443.0,48.3861,48.4218,48.3592,48.3682,144443.0
2019-11-07 14:30:00,54.07,54.08,54.02,54.04,131429.0,48.3682,48.3771,48.3234,48.3413,131429.0
2019-11-07 14:40:00,54.04,54.04,53.84,53.91,272091.0,48.3413,48.3413,48.1624,48.225,272091.0
2019-11-07 14:50:00,53.91,53.91,53.75,53.79,259998.0,48.225,48.225,48.0819,48.1177,259998.0
2019-11-07 15:00:00,53.79,53.83,53.74,53.75,228491.0,48.1177,48.1535,48.073,48.0819,228491.0
2019-11-07 15:10:00,53.75,53.79,53.61,53.61,174539.0,48.0819,48.1177,47.9567,47.9567,174539.0
2019-11-07 15:20:00,53.62,53.64,53.52,53.64,220709.0,47.9656,47.9835,47.8762,47.9835,220709.0
2019-11-07 15:30:00,53.64,53.72,53.63,53.65,159136.0,47.9835,48.0551,47.9746,47.9925,159136.0
2019-11-07 15:40:00,53.66,53.69,53.63,53.68,216501.0,48.0014,48.0282,47.9746,48.0193,216501.0
2019-11-07 15:50:00,53.68,53.81,53.62,53.66,575319.0,48.0193,48.1356,47.9656,48.0014,575319.0
2019-11-08 09:30:00,53.53,53.53,52.9,52.98,797379.0,47.8851,47.8851,47.3216,47.3931,797379.0
2019-11-08 09:40:00,52.98,53.1,52.94,53.0,205443.0,47.3931,47.5005,47.3573,47.411,205443.0
2019-11-08 09:50:00,53.0,53.09,52.76,52.78,401261.0,47.411,47.4915,47.1963,47.2142,401261.0
2019-11-08 10:00:00,52.77,52.82,52.62,52.68,362109.0,47.2053,47.25,47.0711,47.1248,362109.0
2019-11-08 10:10:00,52.69,52.78,52.53,52.72,192679.0,47.1337,47.2142,46.9906,47.1605,192679.0
2019-11-08 10:20:00,52.72,52.84,52.67,52.83,111715.0,47.1605,47.2679,47.1158,47.2589,111715.0
2019-11-08 10:30:00,52.84,52.91,52.84,52.87,93145.0,47.2679,47.3305,47.2679,47.2947,93145.0
2019-11-08 10:40:00,52.87,52.98,52.83,52.87,115518.0,47.2947,47.3931,47.2589,47.2947,115518.0
2019-11-08 10:50:00,52.87,52.87,52.75,52.76,58345.0,47.2947,47.2947,47.1874,47.1963,58345.0
2019-11-08 11:00:00,52.76,52.9,52.76,52.86,132578.0,47.1963,47.3216,47.1963,47.2858,132578.0
2019-11-08 11:10:00,52.86,52.92,52.84,52.92,70625.0,47.2858,47.3394,47.2679,47.3394,70625.0
2019-11-08 11:20:00,52.93,52.94,52.78,52.81,49793.0,47.3484,47.3573,47.2142,47.241,49793.0
2019-11-08 11:30:00,52.82,52.87,52.79,52.8,65136.0,47.25,47.2947,47.2232,47.2321,65136.0
2019-11-08 11:40:00,52.8,52.83,52.77,52.79,127127.0,47.2321,47.2589,47.2053,47.2232,127127.0
2019-11-08 11:50:00,52.79,52.86,52.76,52.86,127419.0,47.2232,47.2858,47.1963,47.2858,127419.0
2019-11-08 12:00:00,52.86,52.95,52.86,52.93,74829.0,47.2858,47.3663,47.2858,47.3484,74829.0
2019-11-08 12:10:00,52.93,52.94,52.86,52.94,73170.0,47.3484,47.3573,47.2858,47.3573,73170.0
2019-11-08 12:20:00,52.94,52.96,52.91,52.91,56391.0,47.3573,47.3752,47.3305,47.3305,56391.0
2019-11-08 12:30:00,52.91,52.96,52.86,52.95,53498.0,47.3305,47.3752,47.2858,47.3663,53498.0
2019-11-08 12:40:00,52.96,52.99,52.88,52.88,68433.0,47.3752,47.4021,47.3037,47.3037,68433.0
2019-11-08 12:50:00,52.88,52.88,52.77,52.78,70366.0,47.3037,47.3037,47.2053,47.2142,70366.0
2019-11-08 13:00:00,52.77,52.8,52.76,52.79,50374.0,47.2053,47.2321,47.1963,47.2232,50374.0
2019-11-08 13:10:00,52.79,52.79,52.75,52.77,59531.0,47.2232,47.2232,47.1874,47.2053,59531.0
2019-11-08 13:20:00,52.76,52.77,52.73,52.74,38391.0,47.1963,47.2053,47.1695,47.1784,38391.0
2019-11-08 13:30:00,52.73,52.76,52.72,52.72,45447.0,47.1695,47.1963,47.1605,47.1605,45447.0
2019-11-08 13:40:00,52.72,52.8,52.72,52.78,38154.0,47.1605,47.2321,47.1605,47.2142,38154.0
2019-11-08 13:50:00,52.78,52.81,52.75,52.78,42847.0,47.2142,47.241,47.1874,47.2142,42847.0
2019-11-08 14:00:00,52.78,52.82,52.77,52.82,47435.0,47.2142,47.25,47.2053,47.25,47435.0
2019-11-08 14:10:00,52.81,52.85,52.81,52.81,59227.0,47.241,47.2768,47.241,47.241,59227.0
2019-11-08 14:20:00,52.8,52.86,52.8,52.85,59500.0,47.2321,47.2858,47.2321,47.2768,59500.0
2019-11-08 14:30:00,52.85,52.86,52.82,52.83,49621.0,47.2768,47.2858,47.25,47.2589,49621.0
2019-11-08 14:40:00,52.83,52.89,52.81,52.81,146691.0,47.2589,47.3126,47.241,47.241,146691.0
2019-11-08 14:50:00,52.81,52.82,52.78,52.78,66898.0,47.241,47.25,47.2142,47.2142,66898.0
2019-11-08 15:00:00,52.78,52.82,52.77,52.82,66356.0,47.2142,47.25,47.2053,47.25,66356.0
2019-11-08 15:10:00,52.82,52.87,52.82,52.86,85344.0,47.25,47.2947,47.25,47.2858,85344.0
2019-11-08 15:20:00,52.86,52.88,52.81,52.84,108284.0,47.2858,47.3037,47.241,47.2679,108284.0
2019-11-08 15:30:00,52.84,52.85,52.78,52.82,155890.0,47.2679,47.2768,47.2142,47.25,155890.0
2019-11-08 15:40:00,52.82,52.85,52.76,52.8,318829.0,47.25,47.2768,47.1963,47.2321,318829.0
2019-11-08 15:50:00,52.8,52.86,52.78,52.83,969915.0,47.2321,47.2858,47.2142,47.2589,969915.0
2019-11-11 09:30:00,52.39,52.49,52.16,52.43,332859.0,46.8653,46.9548,46.6596,46.9011,332859.0
2019-11-11 09:40:00,52.43,52.48,52.33,52.4,150931.0,46.9011,46.9458,46.8117,46.8743,150931.0
2019-11-11 09:50:00,52.41,52.51,52.4,52.47,108944.0,46.8832,46.9727,46.8743,46.9369,108944.0
2019-11-11 10:00:00,52.48,52.55,52.45,52.54,164252.0,46.9458,47.0085,46.919,46.9995,164252.0
2019-11-11 10:10:00,52.54,52.55,52.41,52.49,121444.0,46.9995,47.0085,46.8832,46.9548,121444.0
2019-11-11 10:20:00,52.49,52.59,52.46,52.56,90637.0,46.9548,47.0442,46.928,47.0174,90637.0
2019-11-11 10:30:00,52.56,52.59,52.52,52.53,104269.0,47.0174,47.0442,46.9816,46.9906,104269.0
2019-11-11 10:40:00,52.54,52.61,52.53,52.61,64065.0,46.9995,47.0621,46.9906,47.0621,64065.0
2019-11-11 10:50:00,52.61,52.64,52.57,52.58,60266.0,47.0621,47.089,47.0264,47.0353,60266.0
2019-11-11 11:00:00,52.58,52.67,52.58,52.66,33655.0,47.0353,47.1158,47.0353,47.1069,33655.0
2019-11-11 11:10:00,52.66,52.67,52.61,52.63,59676.0,47.1069,47.1158,47.0621,47.08,59676.0
2019-11-11 11:20:00,52.63,52.65,52.61,52.62,70046.0,47.08,47.0979,47.0621,47.0711,70046.0
2019-11-11 11:30:00,52.62,52.69,52.61,52.64,45018.0,47.0711,47.1337,47.0621,47.089,45018.0
2019-11-11 11:40:00,52.64,52.69,52.64,52.69,29921.0,47.089,47.1337,47.089,47.1337,29921.0
2019-11-11 11:50:00,52.68,52.7,52.64,52.69,48268.0,47.1248,47.1426,47.089,47.1337,48268.0
2019-11-11 12:00:00,52.68,52.7,52.65,52.68,58008.0,47.1248,47.1426,47.0979,47.1248,58008.0
2019-11-11 12:10:00,52.69,52.73,52.68,52.72,34395.0,47.1337,47.1695,47.1248,47.1605,34395.0
2019-11-11 12:20:00,52.72,52.75,52.67,52.67,42893.0,47.1605,47.1874,47.1158,47.1158,42893.0
2019-11-11 12:30:00,52.68,52.68,52.56,52.56,57433.0,47.1248,47.1248,47.0174,47.0174,57433.0
2019-11-11 12:40:00,52.55,52.57,52.52,52.56,120602.0,47.0085,47.0264,46.9816,47.0174,120602.0
2019-11-11 12:50:00,52.57,52.61,52.54,52.6,74768.0,47.0264,47.0621,46.9995,47.0532,74768.0
2019-11-11 13:00:00,52.61,52.66,52.59,52.6,50140.0,47.0621,47.1069,47.0442,47.0532,50140.0
2019-11-11 13:10:00,52.6,52.63,52.57,52.58,47367.0,47.0532,47.08,47.0264,47.0353,47367.0
2019-11-11 13:20:00,52.58,52.62,52.57,52.59,65293.0,47.0353,47.0711,47.0264,47.0442,65293.0
2019-11-11 13:30:00,52.59,52.6,52.55,52.6,86406.0,47.0442,47.0532,47.0085,47.0532,86406.0
2019-11-11 13:40:00,52.6,52.61,52.58,52.61,52957.0,47.0532,47.0621,47.0353,47.0621,52957.0
2019-11-11 13:50:00,52.61,52.61,52.58,52.61,31530.0,47.0621,47.0621,47.0353,47.0621,31530.0
2019-11-11 14:00:00,52.61,52.65,52.59,52.63,36278.0,47.0621,47.0979,47.0442,47.08,36278.0
2019-11-11 14:10:00,52.63,52.63,52.61,52.62,21536.0,47.08,47.08,47.0621,47.0711,21536.0
2019-11-11 14:20:00,52.62,52.64,52.61,52.63,28469.0,47.0711,47.089,47.0621,47.08,28469.0
2019-11-11 14:30:00,52.64,52.65,52.62,52.64,31432.0,47.089,47.0979,47.0711,47.089,31432.0
2019-11-11 14:40:00,52.64,52.65,52.62,52.63,31265.0,47.089,47.0979,47.0711,47.08,31265.0
2019-11-11 14:50:00,52.64,52.67,52.63,52.66,41808.0,47.089,47.1158,47.08,47.1069,41808.0
2019-11-11 15:00:00,52.67,52.68,52.63,52.64,73989.0,47.1158,47.1248,47.08,47.089,73989.0
2019-11-11 15:10:00,52.64,52.64,52.59,52.6,77871.0,47.089,47.089,47.0442,47.0532,77871.0
2019-11-11 15:20:00,52.6,52.62,52.54,52.61,139638.0,47.0532,47.0711,46.9995,47.0621,139638.0
2019-11-11 15:30:00,52.61,52.65,52.57,52.6,96816.0,47.0621,47.0979,47.0264,47.0532,96816.0
2019-11-11 15:40:00,52.59,52.61,52.57,52.58,136824.0,47.0442,47.0621,47.0264,47.0353,136824.0
2019-11-11 15:50:00,52.57,52.61,52.51,52.59,383312.0,47.0264,47.0621,46.9727,47.0442,383312.0
2019-11-12 09:30:00,52.69,52.69,52.44,52.55,536856.0,47.1337,47.1337,46.9101,47.0085,536856.0
2019-11-12 09:40:00,52.55,52.58,52.43,52.44,231293.0,47.0085,47.0353,46.9011,46.9101,231293.0
2019-11-12 09:50:00,52.44,52.44,52.35,52.38,213641.0,46.9101,46.9101,46.8296,46.8564,213641.0
2019-11-12 10:00:00,52.38,52.47,52.38,52.43,206596.0,46.8564,46.9369,46.8564,46.9011,206596.0
2019-11-12 10:10:00,52.42,52.44,52.39,52.41,265454.0,46.8922,46.9101,46.8653,46.8832,265454.0
2019-11-12 10:20:00,52.41,52.44,52.26,52.3,261581.0,46.8832,46.9101,46.749,46.7848,261581.0
2019-11-12 10:30:00,52.3,52.38,52.27,52.34,131735.0,46.7848,46.8564,46.758,46.8206,131735.0
2019-11-12 10:40:00,52.33,52.38,52.32,52.35,196235.0,46.8117,46.8564,46.8027,46.8296,196235.0
2019-11-12 10:50:00,52.34,52.35,52.31,52.33,145663.0,46.8206,46.8296,46.7938,46.8117,145663.0
2019-11-12 11:00:00,52.32,52.33,52.29,52.3,158503.0,46.8027,46.8117,46.7759,46.7848,158503.0
2019-11-12 11:10:00,52.29,52.43,52.29,52.41,154128.0,46.7759,46.9011,46.7759,46.8832,154128.0
2019-11-12 11:20:00,52.41,52.43,52.38,52.39,171318.0,46.8832,46.9011,46.8564,46.8653,171318.0
2019-11-12 11:30:00,52.39,52.47,52.38,52.41,80054.0,46.8653,46.9369,46.8564,46.8832,80054.0
2019-11-12 11:40:00,52.41,52.42,52.31,52.32,113139.0,46.8832,46.8922,46.7938,46.8027,113139.0
2019-11-12 11:50:00,52.32,52.39,52.25,52.35,177558.0,46.8027,46.8653,46.7401,46.8296,177558.0
2019-11-12 12:00:00,52.35,52.36,52.3,52.36,187338.0,46.8296,46.8385,46.7848,46.8385,187338.0
2019-11-12 12:10:00,52.37,52.44,52.37,52.44,111442.0,46.8474,46.9101,46.8474,46.9101,111442.0
2019-11-12 12:20:00,52.44,52.47,52.37,52.37,50118.0,46.9101,46.9369,46.8474,46.8474,50118.0
2019-11-12 12:30:00,52.37,52.39,52.33,52.39,56684.0,46.8474,46.8653,46.8117,46.8653,56684.0
2019-11-12 12:40:00,52.39,52.4,52.35,52.36,42095.0,46.8653,46.8743,46.8296,46.8385,42095.0
2019-11-12 12:50:00,52.37,52.41,52.35,52.39,74110.0,46.8474,46.8832,46.8296,46.8653,74110.0
2019-11-12 13:00:00,52.39,52.4,52.34,52.38,60414.0,46.8653,46.8743,46.8206,46.8564,60414.0
2019-11-12 13:10:00,52.37,52.38,52.32,52.32,66263.0,46.8474,46.8564,46.8027,46.8027,66263.0
2019-11-12 13:20:00,52.32,52.34,52.29,52.31,118770.0,46.8027,46.8206,46.7759,46.7938,118770.0
2019-11-12 13:30:00,52.3,52.31,52.26,52.29,132201.0,46.7848,46.7938,46.749,46.7759,132201.0
2019-11-12 13:40:00,52.29,52.31,52.26,52.3,66358.0,46.7759,46.7938,46.749,46.7848,66358.0
2019-11-12 13:50:00,52.3,52.35,52.28,52.3,64234.0,46.7848,46.8296,46.7669,46.7848,64234.0
2019-11-12 14:00:00,52.3,52.31,52.22,52.23,105743.0,46.7848,46.7938,46.7133,46.7222,105743.0
2019-11-12 14:10:00,52.23,52.27,52.2,52.23,194170.0,46.7222,46.758,46.6954,46.7222,194170.0
2019-11-12 14:20:00,52.23,52.24,52.18,52.23,135682.0,46.7222,46.7312,46.6775,46.7222,135682.0
2019-11-12 14:30:00,52.22,52.23,52.16,52.19,75012.0,46.7133,46.7222,46.6596,46.6864,75012.0
2019-11-12 14:40:00,52.19,52.21,52.11,52.11,121338.0,46.6864,46.7043,46.6149,46.6149,121338.0
2019-11-12 14:50:00,52.11,52.12,52.03,52.09,155243.0,46.6149,46.6238,46.5433,46.597,155243.0
2019-11-12 15:00:00,52.08,52.14,52.07,52.11,177442.0,46.588,46.6417,46.5791,46.6149,177442.0
2019-11-12 15:10:00,52.12,52.13,52.07,52.12,103800.0,46.6238,46.6327,46.5791,46.6238,103800.0
2019-11-12 15:20:00,52.12,52.18,52.12,52.14,89812.0,46.6238,46.6775,46.6238,46.6417,89812.0
2019-11-12 15:30:00,52.14,52.21,52.13,52.14,217223.0,46.6417,46.7043,46.6327,46.6417,217223.0
2019-11-12 15:40:00,52.14,52.17,52.13,52.16,262311.0,46.6417,46.6685,46.6327,46.6596,262311.0
2019-11-12 15:50:00,52.16,52.22,52.11,52.14,836164.0,46.6596,46.7133,46.6149,46.6417,836164.0
2019-11-13 09:30:00,52.58,52.58,52.15,52.32,681590.0,47.0353,47.0353,46.6506,46.8027,681590.0
2019-11-13 09:40:00,52.32,52.39,52.3,52.36,341038.0,46.8027,46.8653,46.7848,46.8385,341038.0
2019-11-13 09:50:00,52.36,52.36,52.17,52.17,285110.0,46.8385,46.8385,46.6685,46.6685,285110.0
2019-11-13 10:00:00,52.16,52.27,52.16,52.27,136025.0,46.6596,46.758,46.6596,46.758,136025.0
2019-11-13 10:10:00,52.27,52.48,52.27,52.47,165986.0,46.758,46.9458,46.758,46.9369,165986.0
2019-11-13 10:20:00,52.47,52.6,52.44,52.6,106219.0,46.9369,47.0532,46.9101,47.0532,106219.0
2019-11-13 10:30:00,52.6,52.69,52.56,52.68,88811.0,47.0532,47.1337,47.0174,47.1248,88811.0
2019-11-13 10:40:00,52.69,52.81,52.67,52.72,139096.0,47.1337,47.241,47.1158,47.1605,139096.0
2019-11-13 10:50:00,52.72,52.73,52.67,52.71,174466.0,47.1605,47.1695,47.1158,47.1516,174466.0
2019-11-13 11:00:00,52.72,52.75,52.67,52.75,104561.0,47.1605,47.1874,47.1158,47.1874,104561.0
2019-11-13 11:10:00,52.75,52.76,52.69,52.75,91964.0,47.1874,47.1963,47.1337,47.1874,91964.0
2019-11-13 11:20:00,52.76,52.78,52.71,52.71,110385.0,47.1963,47.2142,47.1516,47.1516,110385.0
2019-11-13 11:30:00,52.72,52.82,52.71,52.8,70811.0,47.1605,47.25,47.1516,47.2321,70811.0
2019-11-13 11:40:00,52.81,52.9,52.8,52.9,84121.0,47.241,47.3216,47.2321,47.3216,84121.0
2019-11-13 11:50:00,52.9,52.91,52.83,52.85,68474.0,47.3216,47.3305,47.2589,47.2768,68474.0
2019-11-13 12:00:00,52.86,52.89,52.84,52.87,45596.0,47.2858,47.3126,47.2679,47.2947,45596.0
2019-11-13 12:10:00,52.87,52.88,52.84,52.86,43730.0,47.2947,47.3037,47.2679,47.2858,43730.0
2019-11-13 12:20:00,52.85,52.86,52.79,52.79,36974.0,47.2768,47.2858,47.2232,47.2232,36974.0
2019-11-13 12:30:00,52.79,52.82,52.79,52.8,36782.0,47.2232,47.25,47.2232,47.2321,36782.0
2019-11-13 12:40:00,52.8,52.84,52.78,52.84,41283.0,47.2321,47.2679,47.2142,47.2679,41283.0
2019-11-13 12:50:00,52.83,52.84,52.8,52.82,28469.0,47.2589,47.2679,47.2321,47.25,28469.0
2019-11-13 13:00:00,52.81,52.85,52.81,52.84,32319.0,47.241,47.2768,47.241,47.2679,32319.0
2019-11-13 13:10:00,52.84,52.92,52.83,52.92,67852.0,47.2679,47.3394,47.2589,47.3394,67852.0
2019-11-13 13:20:00,52.91,52.93,52.89,52.91,67133.0,47.3305,47.3484,47.3126,47.3305,67133.0
2019-11-13 13:30:00,52.91,52.92,52.89,52.91,46673.0,47.3305,47.3394,47.3126,47.3305,46673.0
2019-11-13 13:40:00,52.91,52.93,52.89,52.92,32586.0,47.3305,47.3484,47.3126,47.3394,32586.0
2019-11-13 13:50:00,52.92,52.94,52.65,52.68,133843.0,47.3394,47.3573,47.0979,47.1248,133843.0
2019-11-13 14:00:00,52.69,52.72,52.6,52.68,138406.0,47.1337,47.1605,47.0532,47.1248,138406.0
2019-11-13 14:10:00,52.67,52.75,52.64,52.72,91007.0,47.1158,47.1874,47.089,47.1605,91007.0
2019-11-13 14:20:00,52.72,52.76,52.7,52.73,58858.0,47.1605,47.1963,47.1426,47.1695,58858.0
2019-11-13 14:30:00,52.73,52.78,52.72,52.74,36641.0,47.1695,47.2142,47.1605,47.1784,36641.0
2019-11-13 14:40:00,52.75,52.81,52.75,52.78,38191.0,47.1874,47.241,47.1874,47.2142,38191.0
2019-11-13 14:50:00,52.78,52.84,52.77,52.84,81381.0,47.2142,47.2679,47.2053,47.2679,81381.0
2019-11-13 15:00:00,52.84,52.92,52.84,52.87,67798.0,47.2679,47.3394,47.2679,47.2947,67798.0
2019-11-13 15:10:00,52.87,52.9,52.85,52.89,72395.0,47.2947,47.3216,47.2768,47.3126,72395.0
2019-11-13 15:20:00,52.89,52.91,52.88,52.9,50539.0,47.3126,47.3305,47.3037,47.3216,50539.0
2019-11-13 15:30:00,52.89,52.93,52.88,52.9,144060.0,47.3126,47.3484,47.3037,47.3216,144060.0
2019-11-13 15:40:00,52.9,52.9,52.87,52.89,164099.0,47.3216,47.3216,47.2947,47.3126,164099.0
2019-11-13 15:50:00,52.89,52.91,52.84,52.89,404129.0,47.3126,47.3305,47.2679,47.3126,404129.0
2019-11-14 09:30:00,52.5,52.63,52.31,52.63,423457.0,46.9637,47.08,46.7938,47.08,423457.0
2019-11-14 09:40:00,52.62,52.65,52.53,52.65,208070.0,47.0711,47.0979,46.9906,47.0979,208070.0
2019-11-14 09:50:00,52.65,52.69,52.57,52.62,131681.0,47.0979,47.1337,47.0264,47.0711,131681.0
2019-11-14 10:00:00,52.62,52.68,52.54,52.65,237766.0,47.0711,47.1248,46.9995,47.0979,237766.0
2019-11-14 10:10:00,52.65,52.73,52.63,52.66,257153.0,47.0979,47.1695,47.08,47.1069,257153.0
2019-11-14 10:20:00,52.66,52.68,52.41,52.41,119054.0,47.1069,47.1248,46.8832,46.8832,119054.0
2019-11-14 10:30:00,52.42,52.44,52.35,52.41,203488.0,46.8922,46.9101,46.8296,46.8832,203488.0
2019-11-14 10:40:00,52.41,52.41,52.25,52.29,188349.0,46.8832,46.8832,46.7401,46.7759,188349.0
2019-11-14 10:50:00,52.29,52.3,52.13,52.17,172544.0,46.7759,46.7848,46.6327,46.6685,172544.0
2019-11-14 11:00:00,52.18,52.31,52.17,52.3,98534.0,46.6775,46.7938,46.6685,46.7848,98534.0
2019-11-14 11:10:00,52.3,52.38,52.29,52.38,59673.0,46.7848,46.8564,46.7759,46.8564,59673.0
2019-11-14 11:20:00,52.38,52.48,52.34,52.46,66689.0,46.8564,46.9458,46.8206,46.928,66689.0
2019-11-14 11:30:00,52.47,52.49,52.42,52.44,124322.0,46.9369,46.9548,46.8922,46.9101,124322.0
2019-11-14 11:40:00,52.45,52.46,52.25,52.29,105632.0,46.919,46.928,46.7401,46.7759,105632.0
2019-11-14 11:50:00,52.28,52.37,52.27,52.31,65083.0,46.7669,46.8474,46.758,46.7938,65083.0
2019-11-14 12:00:00,52.31,52.33,52.28,52.32,74246.0,46.7938,46.8117,46.7669,46.8027,74246.0
2019-11-14 12:10:00,52.31,52.32,52.23,52.28,60306.0,46.7938,46.8027,46.7222,46.7669,60306.0
2019-11-14 12:20:00,52.28,52.3,52.25,52.3,66789.0,46.7669,46.7848,46.7401,46.7848,66789.0
2019-11-14 12:30:00,52.3,52.38,52.28,52.36,78033.0,46.7848,46.8564,46.7669,46.8385,78033.0
2019-11-14 12:40:00,52.36,52.44,52.35,52.43,68749.0,46.8385,46.9101,46.8296,46.9011,68749.0
2019-11-14 12:50:00,52.42,52.48,52.41,52.47,101728.0,46.8922,46.9458,46.8832,46.9369,101728.0
2019-11-14 13:00:00,52.46,52.48,52.42,52.44,140837.0,46.928,46.9458,46.8922,46.9101,140837.0
2019-11-14 13:10:00,52.44,52.46,52.42,52.44,65369.0,46.9101,46.928,46.8922,46.9101,65369.0
2019-11-14 13:20:00,52.45,52.45,52.41,52.42,47793.0,46.919,46.919,46.8832,46.8922,47793.0
2019-11-14 13:30:00,52.41,52.42,52.37,52.4,43895.0,46.8832,46.8922,46.8474,46.8743,43895.0
2019-11-14 13:40:00,52.4,52.41,52.35,52.41,45667.0,46.8743,46.8832,46.8296,46.8832,45667.0
2019-11-14 13:50:00,52.4,52.42,52.2,52.33,96106.0,46.8743,46.8922,46.6954,46.8117,96106.0
2019-11-14 14:00:00,52.33,52.39,52.32,52.37,67273.0,46.8117,46.8653,46.8027,46.8474,67273.0
2019-11-14 14:10:00,52.37,52.41,52.35,52.38,40300.0,46.8474,46.8832,46.8296,46.8564,40300.0
2019-11-14 14:20:00,52.39,52.39,52.33,52.37,50142.0,46.8653,46.8653,46.8117,46.8474,50142.0
2019-11-14 14:30:00,52.36,52.37,52.33,52.36,61253.0,46.8385,46.8474,46.8117,46.8385,61253.0
2019-11-14 14:40:00,52.36,52.38,52.33,52.35,67413.0,46.8385,46.8564,46.8117,46.8296,67413.0
2019-11-14 14:50:00,52.35,52.35,52.33,52.34,42968.0,46.8296,46.8296,46.8117,46.8206,42968.0
2019-11-14 15:00:00,52.35,52.41,52.32,52.41,74191.0,46.8296,46.8832,46.8027,46.8832,74191.0
2019-11-14 15:10:00,52.41,52.44,52.39,52.43,56264.0,46.8832,46.9101,46.8653,46.9011,56264.0
2019-11-14 15:20:00,52.43,52.5,52.41,52.5,87086.0,46.9011,46.9637,46.8832,46.9637,87086.0
2019-11-14 15:30:00,52.5,52.52,52.45,52.47,94060.0,46.9637,46.9816,46.919,46.9369,94060.0
2019-11-14 15:40:00,52.47,52.51,52.45,52.5,169380.0,46.9369,46.9727,46.919,46.9637,169380.0
2019-11-14 15:50:00,52.5,52.52,52.41,52.47,470561.0,46.9637,46.9816,46.8832,46.9369,470561.0
2019-11-15 09:30:00,53.01,53.13,52.88,52.99,360718.0,47.42,47.5273,47.3037,47.4021,360718.0
2019-11-15 09:40:00,53.0,53.1,52.94,53.07,137553.0,47.411,47.5005,47.3573,47.4736,137553.0
2019-11-15 09:50:00,53.07,53.15,53.05,53.06,102030.0,47.4736,47.5452,47.4557,47.4647,102030.0
2019-11-15 10:00:00,53.05,53.14,53.05,53.11,80262.0,47.4557,47.5362,47.4557,47.5094,80262.0
2019-11-15 10:10:00,53.11,53.28,53.1,53.27,105519.0,47.5094,47.6615,47.5005,47.6525,105519.0
2019-11-15 10:20:00,53.27,53.38,53.26,53.38,145524.0,47.6525,47.7509,47.6436,47.7509,145524.0
2019-11-15 10:30:00,53.38,53.39,53.29,53.32,91363.0,47.7509,47.7599,47.6704,47.6973,91363.0
2019-11-15 10:40:00,53.32,53.37,53.32,53.36,56416.0,47.6973,47.742,47.6973,47.733,56416.0
2019-11-15 10:50:00,53.36,53.37,53.28,53.3,47252.0,47.733,47.742,47.6615,47.6794,47252.0
2019-11-15 11:00:00,53.31,53.39,53.26,53.38,121297.0,47.6883,47.7599,47.6436,47.7509,121297.0
2019-11-15 11:10:00,53.38,53.38,53.25,53.26,87298.0,47.7509,47.7509,47.6346,47.6436,87298.0
2019-11-15 11:20:00,53.25,53.33,53.24,53.32,100463.0,47.6346,47.7062,47.6257,47.6973,100463.0
2019-11-15 11:30:00,53.33,53.37,53.31,53.31,50726.0,47.7062,47.742,47.6883,47.6883,50726.0
2019-11-15 11:40:00,53.31,53.32,53.18,53.2,123411.0,47.6883,47.6973,47.572,47.5899,123411.0
2019-11-15 11:50:00,53.2,53.28,53.18,53.28,378092.0,47.5899,47.6615,47.572,47.6615,378092.0
2019-11-15 12:00:00,53.28,53.3,53.22,53.23,59846.0,47.6615,47.6794,47.6078,47.6168,59846.0
2019-11-15 12:10:00,53.23,53.25,53.2,53.22,51319.0,47.6168,47.6346,47.5899,47.6078,51319.0
2019-11-15 12:20:00,53.22,53.24,53.18,53.21,220122.0,47.6078,47.6257,47.572,47.5989,220122.0
2019-11-15 12:30:00,53.21,53.33,53.2,53.32,98751.0,47.5989,47.7062,47.5899,47.6973,98751.0
2019-11-15 12:40:00,53.32,53.32,53.27,53.3,39083.0,47.6973,47.6973,47.6525,47.6794,39083.0
2019-11-15 12:50:00,53.31,53.31,53.28,53.3,68389.0,47.6883,47.6883,47.6615,47.6794,68389.0
2019-11-15 13:00:00,53.3,53.33,53.28,53.31,63425.0,47.6794,47.7062,47.6615,47.6883,63425.0
2019-11-15 13:10:00,53.32,53.32,53.27,53.29,49058.0,47.6973,47.6973,47.6525,47.6704,49058.0
2019-11-15 13:20:00,53.29,53.29,53.23,53.25,48588.0,47.6704,47.6704,47.6168,47.6346,48588.0
2019-11-15 13:30:00,53.24,53.25,53.19,53.23,60399.0,47.6257,47.6346,47.581,47.6168,60399.0
2019-11-15 13:40:00,53.23,53.26,53.22,53.23,58293.0,47.6168,47.6436,47.6078,47.6168,58293.0
2019-11-15 13:50:00,53.23,53.26,53.22,53.23,51514.0,47.6168,47.6436,47.6078,47.6168,51514.0
2019-11-15 14:00:00,53.23,53.25,53.21,53.25,56772.0,47.6168,47.6346,47.5989,47.6346,56772.0
2019-11-15 14:10:00,53.25,53.29,53.22,53.26,118405.0,47.6346,47.6704,47.6078,47.6436,118405.0
2019-11-15 14:20:00,53.26,53.27,53.22,53.23,76044.0,47.6436,47.6525,47.6078,47.6168,76044.0
2019-11-15 14:30:00,53.23,53.25,53.18,53.24,380337.0,47.6168,47.6346,47.572,47.6257,380337.0
2019-11-15 14:40:00,53.24,53.26,53.23,53.26,69232.0,47.6257,47.6436,47.6168,47.6436,69232.0
2019-11-15 14:50:00,53.26,53.27,53.21,53.22,69413.0,47.6436,47.6525,47.5989,47.6078,69413.0
2019-11-15 15:00:00,53.23,53.23,53.18,53.2,133666.0,47.6168,47.6168,47.572,47.5899,133666.0
2019-11-15 15:10:00,53.2,53.2,53.15,53.16,63593.0,47.5899,47.5899,47.5452,47.5541,63593.0
2019-11-15 15:20:00,53.16,53.2,53.12,53.19,202031.0,47.5541,47.5899,47.5184,47.581,202031.0
2019-11-15 15:30:00,53.19,53.27,53.17,53.27,116112.0,47.581,47.6525,47.5631,47.6525,116112.0
2019-11-15 15:40:00,53.27,53.3,53.22,53.3,181126.0,47.6525,47.6794,47.6078,47.6794,181126.0
2019-11-15 15:50:00,53.3,53.37,53.27,53.3,649147.0,47.6794,47.742,47.6525,47.6794,649147.0
2019-11-18 09:30:00,53.39,53.78,53.39,53.61,266331.0,47.7599,48.1088,47.7599,47.9567,266331.0
2019-11-18 09:40:00,53.6,53.65,53.42,53.63,179204.0,47.9477,47.9925,47.7867,47.9746,179204.0
2019-11-18 09:50:00,53.64,53.69,53.54,53.68,124149.0,47.9835,48.0282,47.8941,48.0193,124149.0
2019-11-18 10:00:00,53.67,53.7,53.62,53.65,114355.0,48.0104,48.0372,47.9656,47.9925,114355.0
2019-11-18 10:10:00,53.65,53.78,53.61,53.63,130467.0,47.9925,48.1088,47.9567,47.9746,130467.0
2019-11-18 10:20:00,53.63,53.68,53.57,53.64,106798.0,47.9746,48.0193,47.9209,47.9835,106798.0
2019-11-18 10:30:00,53.64,53.74,53.61,53.74,83460.0,47.9835,48.073,47.9567,48.073,83460.0
2019-11-18 10:40:00,53.74,53.76,53.72,53.76,59808.0,48.073,48.0909,48.0551,48.0909,59808.0
2019-11-18 10:50:00,53.76,53.9,53.76,53.9,105374.0,48.0909,48.2161,48.0909,48.2161,105374.0
2019-11-18 11:00:00,53.9,53.91,53.78,53.86,94965.0,48.2161,48.225,48.1088,48.1803,94965.0
2019-11-18 11:10:00,53.86,53.95,53.84,53.88,67923.0,48.1803,48.2608,48.1624,48.1982,67923.0
2019-11-18 11:20:00,53.89,53.93,53.87,53.89,31712.0,48.2072,48.2429,48.1893,48.2072,31712.0
2019-11-18 11:30:00,53.89,53.96,53.88,53.93,42883.0,48.2072,48.2698,48.1982,48.2429,42883.0
2019-11-18 11:40:00,53.93,53.95,53.88,53.93,46929.0,48.2429,48.2608,48.1982,48.2429,46929.0
2019-11-18 11:50:00,53.93,53.94,53.89,53.91,29498.0,48.2429,48.2519,48.2072,48.225,29498.0
2019-11-18 12:00:00,53.91,53.92,53.85,53.86,31300.0,48.225,48.234,48.1714,48.1803,31300.0
2019-11-18 12:10:00,53.86,53.88,53.83,53.84,40629.0,48.1803,48.1982,48.1535,48.1624,40629.0
2019-11-18 12:20:00,53.86,53.86,53.75,53.75,36660.0,48.1803,48.1803,48.0819,48.0819,36660.0
2019-11-18 12:30:00,53.75,53.86,53.75,53.86,47747.0,48.0819,48.1803,48.0819,48.1803,47747.0
2019-11-18 12:40:00,53.86,53.87,53.83,53.85,86926.0,48.1803,48.1893,48.1535,48.1714,86926.0
2019-11-18 12:50:00,53.85,53.87,53.84,53.86,47672.0,48.1714,48.1893,48.1624,48.1803,47672.0
2019-11-18 13:00:00,53.86,53.86,53.81,53.83,44020.0,48.1803,48.1803,48.1356,48.1535,44020.0
2019-11-18 13:10:00,53.83,53.85,53.82,53.84,37961.0,48.1535,48.1714,48.1445,48.1624,37961.0
2019-11-18 13:20:00,53.83,53.84,53.81,53.82,43882.0,48.1535,48.1624,48.1356,48.1445,43882.0
2019-11-18 13:30:00,53.83,53.83,53.78,53.8,30424.0,48.1535,48.1535,48.1088,48.1266,30424.0
2019-11-18 13:40:00,53.79,53.82,53.77,53.81,27058.0,48.1177,48.1445,48.0998,48.1356,27058.0
2019-11-18 13:50:00,53.81,53.81,53.77,53.77,24903.0,48.1356,48.1356,48.0998,48.0998,24903.0
2019-11-18 14:00:00,53.78,53.81,53.75,53.8,51837.0,48.1088,48.1356,48.0819,48.1266,51837.0
2019-11-18 14:10:00,53.8,53.82,53.79,53.8,41584.0,48.1266,48.1445,48.1177,48.1266,41584.0
2019-11-18 14:20:00,53.81,53.84,53.79,53.79,39187.0,48.1356,48.1624,48.1177,48.1177,39187.0
2019-11-18 14:30:00,53.79,53.79,53.72,53.73,58346.0,48.1177,48.1177,48.0551,48.064,58346.0
2019-11-18 14:40:00,53.73,53.75,53.65,53.66,80959.0,48.064,48.0819,47.9925,48.0014,80959.0
2019-11-18 14:50:00,53.66,53.67,53.66,53.66,42277.0,48.0014,48.0104,48.0014,48.0014,42277.0
2019-11-18 15:00:00,53.66,53.67,53.65,53.66,75279.0,48.0014,48.0104,47.9925,48.0014,75279.0
2019-11-18 15:10:00,53.66,53.67,53.55,53.56,112356.0,48.0014,48.0104,47.903,47.912,112356.0
2019-11-18 15:20:00,53.56,53.59,53.54,53.55,88517.0,47.912,47.9388,47.8941,47.903,88517.0
2019-11-18 15:30:00,53.55,53.58,53.52,53.57,172189.0,47.903,47.9298,47.8762,47.9209,172189.0
2019-11-18 15:40:00,53.57,53.58,53.48,53.48,176909.0,47.9209,47.9298,47.8404,47.8404,176909.0
2019-11-18 15:50:00,53.48,53.49,53.39,53.42,789434.0,47.8404,47.8493,47.7599,47.7867,789434.0
2019-11-19 09:30:00,54.05,54.14,53.91,53.99,361012.0,48.3503,48.4308,48.225,48.2966,361012.0
2019-11-19 09:40:00,53.98,54.03,53.87,53.99,267436.0,48.2877,48.3324,48.1893,48.2966,267436.0
2019-11-19 09:50:00,53.98,54.02,53.9,53.93,238348.0,48.2877,48.3234,48.2161,48.2429,238348.0
2019-11-19 10:00:00,53.93,53.95,53.78,53.83,156995.0,48.2429,48.2608,48.1088,48.1535,156995.0
2019-11-19 10:10:00,53.83,53.87,53.81,53.87,99114.0,48.1535,48.1893,48.1356,48.1893,99114.0
2019-11-19 10:20:00,53.86,53.87,53.79,53.82,105790.0,48.1803,48.1893,48.1177,48.1445,105790.0
2019-11-19 10:30:00,53.82,53.9,53.75,53.75,342528.0,48.1445,48.2161,48.0819,48.0819,342528.0
2019-11-19 10:40:00,53.76,53.88,53.75,53.85,90070.0,48.0909,48.1982,48.0819,48.1714,90070.0
2019-11-19 10:50:00,53.86,53.88,53.77,53.8,130420.0,48.1803,48.1982,48.0998,48.1266,130420.0
2019-11-19 11:00:00,53.8,53.8,53.67,53.71,219102.0,48.1266,48.1266,48.0104,48.0461,219102.0
2019-11-19 11:10:00,53.71,53.78,53.7,53.78,58321.0,48.0461,48.1088,48.0372,48.1088,58321.0
2019-11-19 11:20:00,53.78,53.79,53.7,53.75,96952.0,48.1088,48.1177,48.0372,48.0819,96952.0
2019-11-19 11:30:00,53.74,53.96,53.74,53.9,55356.0,48.073,48.2698,48.073,48.2161,55356.0
2019-11-19 11:40:00,53.9,53.9,53.8,53.82,50418.0,48.2161,48.2161,48.1266,48.1445,50418.0
2019-11-19 11:50:00,53.82,53.93,53.81,53.93,73556.0,48.1445,48.2429,48.1356,48.2429,73556.0
2019-11-19 12:00:00,53.93,53.94,53.85,53.85,89153.0,48.2429,48.2519,48.1714,48.1714,89153.0
2019-11-19 12:10:00,53.85,53.94,53.85,53.92,68683.0,48.1714,48.2519,48.1714,48.234,68683.0
2019-11-19 12:20:00,53.91,53.95,53.85,53.86,50171.0,48.225,48.2608,48.1714,48.1803,50171.0
2019-11-19 12:30:00,53.86,53.87,53.77,53.82,81031.0,48.1803,48.1893,48.0998,48.1445,81031.0
2019-11-19 12:40:00,53.81,53.83,53.74,53.82,77970.0,48.1356,48.1535,48.073,48.1445,77970.0
2019-11-19 12:50:00,53.81,53.83,53.8,53.81,34095.0,48.1356,48.1535,48.1266,48.1356,34095.0
2019-11-19 13:00:00,53.81,53.83,53.8,53.81,61199.0,48.1356,48.1535,48.1266,48.1356,61199.0
2019-11-19 13:10:00,53.81,53.82,53.75,53.76,41379.0,48.1356,48.1445,48.0819,48.0909,41379.0
2019-11-19 13:20:00,53.76,53.78,53.72,53.72,26760.0,48.0909,48.1088,48.0551,48.0551,26760.0
2019-11-19 13:30:00,53.72,53.74,53.7,53.72,54764.0,48.0551,48.073,48.0372,48.0551,54764.0
2019-11-19 13:40:00,53.72,53.72,53.7,53.72,43915.0,48.0551,48.0551,48.0372,48.0551,43915.0
2019-11-19 13:50:00,53.72,53.82,53.7,53.81,47152.0,48.0551,48.1445,48.0372,48.1356,47152.0
2019-11-19 14:00:00,53.82,53.88,53.8,53.87,31654.0,48.1445,48.1982,48.1266,48.1893,31654.0
2019-11-19 14:10:00,53.87,53.91,53.86,53.91,33716.0,48.1893,48.225,48.1803,48.225,33716.0
2019-11-19 14:20:00,53.91,53.96,53.9,53.96,45937.0,48.225,48.2698,48.2161,48.2698,45937.0
2019-11-19 14:30:00,53.95,53.96,53.85,53.86,35468.0,48.2608,48.2698,48.1714,48.1803,35468.0
2019-11-19 14:40:00,53.85,53.87,53.83,53.85,28812.0,48.1714,48.1893,48.1535,48.1714,28812.0
2019-11-19 14:50:00,53.85,53.87,53.81,53.87,23124.0,48.1714,48.1893,48.1356,48.1893,23124.0
2019-11-19 15:00:00,53.86,53.88,53.8,53.81,55246.0,48.1803,48.1982,48.1266,48.1356,55246.0
2019-11-19 15:10:00,53.81,53.82,53.79,53.81,56010.0,48.1356,48.1445,48.1177,48.1356,56010.0
2019-11-19 15:20:00,53.8,53.81,53.75,53.78,88460.0,48.1266,48.1356,48.0819,48.1088,88460.0
2019-11-19 15:30:00,53.77,53.8,53.74,53.76,68012.0,48.0998,48.1266,48.073,48.0909,68012.0
2019-11-19 15:40:00,53.77,53.8,53.76,53.8,135624.0,48.0998,48.1266,48.0909,48.1266,135624.0
2019-11-19 15:50:00,53.79,53.79,53.7,53.76,350480.0,48.1177,48.1177,48.0372,48.0909,350480.0
2019-11-20 09:30:00,53.55,53.74,53.43,53.66,377398.0,47.903,48.073,47.7957,48.0014,377398.0
2019-11-20 09:40:00,53.65,53.78,53.61,53.68,159605.0,47.9925,48.1088,47.9567,48.0193,159605.0
2019-11-20 09:50:00,53.69,53.71,53.59,53.65,112979.0,48.0282,48.0461,47.9388,47.9925,112979.0
2019-11-20 10:00:00,53.65,53.66,53.57,53.65,121267.0,47.9925,48.0014,47.9209,47.9925,121267.0
2019-11-20 10:10:00,53.64,53.64,53.55,53.58,91830.0,47.9835,47.9835,47.903,47.9298,91830.0
2019-11-20 10:20:00,53.58,53.59,53.48,53.53,149997.0,47.9298,47.9388,47.8404,47.8851,149997.0
2019-11-20 10:30:00,53.54,53.73,53.53,53.68,125539.0,47.8941,48.064,47.8851,48.0193,125539.0
2019-11-20 10:40:00,53.67,53.7,53.62,53.69,65030.0,48.0104,48.0372,47.9656,48.0282,65030.0
2019-11-20 10:50:00,53.69,53.71,53.61,53.62,74735.0,48.0282,48.0461,47.9567,47.9656,74735.0
2019-11-20 11:00:00,53.61,53.66,53.61,53.62,65313.0,47.9567,48.0014,47.9567,47.9656,65313.0
2019-11-20 11:10:00,53.62,53.76,53.57,53.75,101020.0,47.9656,48.0909,47.9209,48.0819,101020.0
2019-11-20 11:20:00,53.75,53.78,53.74,53.76,72323.0,48.0819,48.1088,48.073,48.0909,72323.0
2019-11-20 11:30:00,53.76,53.76,53.65,53.76,141592.0,48.0909,48.0909,47.9925,48.0909,141592.0
2019-11-20 11:40:00,53.76,53.77,53.73,53.74,73465.0,48.0909,48.0998,48.064,48.073,73465.0
2019-11-20 11:50:00,53.74,53.78,53.73,53.73,142790.0,48.073,48.1088,48.064,48.064,142790.0
2019-11-20 12:00:00,53.74,53.77,53.7,53.74,96331.0,48.073,48.0998,48.0372,48.073,96331.0
2019-11-20 12:10:00,53.73,53.76,53.71,53.75,55872.0,48.064,48.0909,48.0461,48.0819,55872.0
2019-11-20 12:20:00,53.75,53.76,53.71,53.72,46037.0,48.0819,48.0909,48.0461,48.0551,46037.0
2019-11-20 12:30:00,53.72,53.73,53.65,53.72,45242.0,48.0551,48.064,47.9925,48.0551,45242.0
2019-11-20 12:40:00,53.72,53.73,53.69,53.71,23986.0,48.0551,48.064,48.0282,48.0461,23986.0
2019-11-20 12:50:00,53.71,53.73,53.33,53.45,186657.0,48.0461,48.064,47.7062,47.8136,186657.0
2019-11-20 13:00:00,53.44,53.48,53.3,53.35,135206.0,47.8046,47.8404,47.6794,47.7241,135206.0
2019-11-20 13:10:00,53.35,53.36,53.2,53.21,168714.0,47.7241,47.733,47.5899,47.5989,168714.0
2019-11-20 13:20:00,53.21,53.41,53.21,53.3,97391.0,47.5989,47.7778,47.5989,47.6794,97391.0
2019-11-20 13:30:00,53.3,53.33,53.26,53.26,73208.0,47.6794,47.7062,47.6436,47.6436,73208.0
2019-11-20 13:40:00,53.27,53.39,53.26,53.33,79775.0,47.6525,47.7599,47.6436,47.7062,79775.0
2019-11-20 13:50:00,53.34,53.5,53.34,53.38,124283.0,47.7152,47.8583,47.7152,47.7509,124283.0
2019-11-20 14:00:00,53.39,53.47,53.35,53.43,54826.0,47.7599,47.8314,47.7241,47.7957,54826.0
2019-11-20 14:10:00,53.43,53.46,53.39,53.45,57410.0,47.7957,47.8225,47.7599,47.8136,57410.0
2019-11-20 14:20:00,53.45,53.5,53.41,53.45,64084.0,47.8136,47.8583,47.7778,47.8136,64084.0
2019-11-20 14:30:00,53.46,53.51,53.44,53.5,55221.0,47.8225,47.8672,47.8046,47.8583,55221.0
2019-11-20 14:40:00,53.5,53.52,53.42,53.44,65267.0,47.8583,47.8762,47.7867,47.8046,65267.0
2019-11-20 14:50:00,53.44,53.47,53.43,53.45,43569.0,47.8046,47.8314,47.7957,47.8136,43569.0
2019-11-20 15:00:00,53.45,53.47,53.37,53.46,71633.0,47.8136,47.8314,47.742,47.8225,71633.0
2019-11-20 15:10:00,53.45,53.48,53.38,53.38,60039.0,47.8136,47.8404,47.7509,47.7509,60039.0
2019-11-20 15:20:00,53.38,53.42,53.36,53.37,102187.0,47.7509,47.7867,47.733,47.742,102187.0
2019-11-20 15:30:00,53.37,53.4,53.31,53.38,139919.0,47.742,47.7688,47.6883,47.7509,139919.0
2019-11-20 15:40:00,53.38,53.47,53.37,53.44,134363.0,47.7509,47.8314,47.742,47.8046,134363.0
2019-11-20 15:50:00,53.44,53.52,53.42,53.51,419548.0,47.8046,47.8762,47.7867,47.8672,419548.0
2019-11-21 09:30:00,53.5,53.51,53.22,53.26,290526.0,47.8583,47.8672,47.6078,47.6436,290526.0
2019-11-21 09:40:00,53.27,53.27,53.13,53.18,162326.0,47.6525,47.6525,47.5273,47.572,162326.0
2019-11-21 09:50:00,53.17,53.21,53.14,53.16,114668.0,47.5631,47.5989,47.5362,47.5541,114668.0
2019-11-21 10:00:00,53.15,53.27,53.1,53.26,120273.0,47.5452,47.6525,47.5005,47.6436,120273.0
2019-11-21 10:10:00,53.26,53.34,53.05,53.07,149437.0,47.6436,47.7152,47.4557,47.4736,149437.0
2019-11-21 10:20:00,53.07,53.13,53.05,53.07,103497.0,47.4736,47.5273,47.4557,47.4736,103497.0
2019-11-21 10:30:00,53.07,53.12,53.01,53.08,138778.0,47.4736,47.5184,47.42,47.4826,138778.0
2019-11-21 10:40:00,53.08,53.17,53.08,53.16,77015.0,47.4826,47.5631,47.4826,47.5541,77015.0
2019-11-21 10:50:00,53.16,53.23,53.14,53.22,87637.0,47.5541,47.6168,47.5362,47.6078,87637.0
2019-11-21 11:00:00,53.22,53.33,53.17,53.32,148400.0,47.6078,47.7062,47.5631,47.6973,148400.0
2019-11-21 11:10:00,53.31,53.32,53.25,53.26,146433.0,47.6883,47.6973,47.6346,47.6436,146433.0
2019-11-21 11:20:00,53.26,53.26,53.16,53.19,119995.0,47.6436,47.6436,47.5541,47.581,119995.0
2019-11-21 11:30:00,53.19,53.23,53.11,53.12,84715.0,47.581,47.6168,47.5094,47.5184,84715.0
2019-11-21 11:40:00,53.12,53.14,53.08,53.11,124383.0,47.5184,47.5362,47.4826,47.5094,124383.0
2019-11-21 11:50:00,53.1,53.11,53.04,53.04,132124.0,47.5005,47.5094,47.4468,47.4468,132124.0
2019-11-21 12:00:00,53.05,53.14,53.02,53.14,136135.0,47.4557,47.5362,47.4289,47.5362,136135.0
2019-11-21 12:10:00,53.14,53.17,53.1,53.1,86865.0,47.5362,47.5631,47.5005,47.5005,86865.0
2019-11-21 12:20:00,53.1,53.14,53.06,53.12,123305.0,47.5005,47.5362,47.4647,47.5184,123305.0
2019-11-21 12:30:00,53.12,53.14,53.04,53.05,88219.0,47.5184,47.5362,47.4468,47.4557,88219.0
2019-11-21 12:40:00,53.05,53.07,53.02,53.03,47647.0,47.4557,47.4736,47.4289,47.4378,47647.0
2019-11-21 12:50:00,53.03,53.03,52.96,53.0,142775.0,47.4378,47.4378,47.3752,47.411,142775.0
2019-11-21 13:00:00,53.0,53.09,52.99,53.05,97745.0,47.411,47.4915,47.4021,47.4557,97745.0
2019-11-21 13:10:00,53.04,53.08,53.02,53.07,57844.0,47.4468,47.4826,47.4289,47.4736,57844.0
2019-11-21 13:20:00,53.08,53.11,53.06,53.09,90701.0,47.4826,47.5094,47.4647,47.4915,90701.0
2019-11-21 13:30:00,53.09,53.1,53.05,53.05,64682.0,47.4915,47.5005,47.4557,47.4557,64682.0
2019-11-21 13:40:00,53.05,53.06,53.01,53.05,96939.0,47.4557,47.4647,47.42,47.4557,96939.0
2019-11-21 13:50:00,53.05,53.1,53.04,53.1,58849.0,47.4557,47.5005,47.4468,47.5005,58849.0
2019-11-21 14:00:00,53.1,53.25,53.08,53.25,94956.0,47.5005,47.6346,47.4826,47.6346,94956.0
2019-11-21 14:10:00,53.24,53.25,53.19,53.21,53098.0,47.6257,47.6346,47.581,47.5989,53098.0
2019-11-21 14:20:00,53.21,53.23,53.17,53.22,62809.0,47.5989,47.6168,47.5631,47.6078,62809.0
2019-11-21 14:30:00,53.23,53.24,53.22,53.23,32793.0,47.6168,47.6257,47.6078,47.6168,32793.0
2019-11-21 14:40:00,53.24,53.25,53.22,53.22,54826.0,47.6257,47.6346,47.6078,47.6078,54826.0
2019-11-21 14:50:00,53.22,53.27,53.21,53.22,62703.0,47.6078,47.6525,47.5989,47.6078,62703.0
2019-11-21 15:00:00,53.21,53.23,53.16,53.2,156963.0,47.5989,47.6168,47.5541,47.5899,156963.0
2019-11-21 15:10:00,53.21,53.21,53.13,53.15,116188.0,47.5989,47.5989,47.5273,47.5452,116188.0
2019-11-21 15:20:00,53.14,53.15,53.1,53.12,131011.0,47.5362,47.5452,47.5005,47.5184,131011.0
2019-11-21 15:30:00,53.12,53.13,53.0,53.01,212174.0,47.5184,47.5273,47.411,47.42,212174.0
2019-11-21 15:40:00,53.02,53.11,53.0,53.08,292527.0,47.4289,47.5094,47.411,47.4826,292527.0
2019-11-21 15:50:00,53.07,53.07,52.94,52.97,840392.0,47.4736,47.4736,47.3573,47.3842,840392.0
2019-11-22 09:30:00,52.92,53.14,52.91,53.13,291995.0,47.3394,47.5362,47.3305,47.5273,291995.0
2019-11-22 09:40:00,53.13,53.13,53.05,53.09,180151.0,47.5273,47.5273,47.4557,47.4915,180151.0
2019-11-22 09:50:00,53.09,53.13,53.03,53.09,289277.0,47.4915,47.5273,47.4378,47.4915,289277.0
2019-11-22 10:00:00,53.09,53.12,53.0,53.02,140436.0,47.4915,47.5184,47.411,47.4289,140436.0
2019-11-22 10:10:00,53.03,53.09,53.01,53.02,103388.0,47.4378,47.4915,47.42,47.4289,103388.0
2019-11-22 10:20:00,53.02,53.16,53.0,53.05,174001.0,47.4289,47.5541,47.411,47.4557,174001.0
2019-11-22 10:30:00,53.05,53.06,52.94,53.01,110269.0,47.4557,47.4647,47.3573,47.42,110269.0
2019-11-22 10:40:00,53.01,53.09,53.0,53.09,100957.0,47.42,47.4915,47.411,47.4915,100957.0
2019-11-22 10:50:00,53.08,53.15,53.04,53.07,105391.0,47.4826,47.5452,47.4468,47.4736,105391.0
2019-11-22 11:00:00,53.07,53.1,52.99,53.09,183441.0,47.4736,47.5005,47.4021,47.4915,183441.0
2019-11-22 11:10:00,53.09,53.09,53.04,53.05,111203.0,47.4915,47.4915,47.4468,47.4557,111203.0
2019-11-22 11:20:00,53.04,53.09,53.03,53.07,56214.0,47.4468,47.4915,47.4378,47.4736,56214.0
2019-11-22 11:30:00,53.06,53.09,53.04,53.06,65794.0,47.4647,47.4915,47.4468,47.4647,65794.0
2019-11-22 11:40:00,53.07,53.09,53.05,53.06,46130.0,47.4736,47.4915,47.4557,47.4647,46130.0
2019-11-22 11:50:00,53.06,53.08,53.02,53.02,59979.0,47.4647,47.4826,47.4289,47.4289,59979.0
2019-11-22 12:00:00,53.02,53.04,53.0,53.02,33717.0,47.4289,47.4468,47.411,47.4289,33717.0
2019-11-22 12:10:00,53.02,53.02,52.95,52.95,28291.0,47.4289,47.4289,47.3663,47.3663,28291.0
2019-11-22 12:20:00,52.95,52.96,52.9,52.92,61563.0,47.3663,47.3752,47.3216,47.3394,61563.0
2019-11-22 12:30:00,52.92,52.92,52.87,52.87,37272.0,47.3394,47.3394,47.2947,47.2947,37272.0
2019-11-22 12:40:00,52.88,52.89,52.85,52.85,31230.0,47.3037,47.3126,47.2768,47.2768,31230.0
2019-11-22 12:50:00,52.85,52.86,52.83,52.84,31400.0,47.2768,47.2858,47.2589,47.2679,31400.0
2019-11-22 13:00:00,52.84,52.85,52.76,52.78,80133.0,47.2679,47.2768,47.1963,47.2142,80133.0
2019-11-22 13:10:00,52.79,52.83,52.78,52.82,44188.0,47.2232,47.2589,47.2142,47.25,44188.0
2019-11-22 13:20:00,52.83,52.83,52.77,52.79,41014.0,47.2589,47.2589,47.2053,47.2232,41014.0
2019-11-22 13:30:00,52.8,52.81,52.78,52.78,37851.0,47.2321,47.241,47.2142,47.2142,37851.0
2019-11-22 13:40:00,52.79,52.81,52.76,52.76,32641.0,47.2232,47.241,47.1963,47.1963,32641.0
2019-11-22 13:50:00,52.76,52.82,52.74,52.8,42588.0,47.1963,47.25,47.1784,47.2321,42588.0
2019-11-22 14:00:00,52.82,52.82,52.75,52.76,34105.0,47.25,47.25,47.1874,47.1963,34105.0
2019-11-22 14:10:00,52.77,52.78,52.74,52.76,33556.0,47.2053,47.2142,47.1784,47.1963,33556.0
2019-11-22 14:20:00,52.75,52.78,52.73,52.78,59724.0,47.1874,47.2142,47.1695,47.2142,59724.0
2019-11-22 14:30:00,52.78,52.79,52.76,52.76,39171.0,47.2142,47.2232,47.1963,47.1963,39171.0
2019-11-22 14:40:00,52.76,52.82,52.75,52.81,55516.0,47.1963,47.25,47.1874,47.241,55516.0
2019-11-22 14:50:00,52.8,52.85,52.79,52.85,35055.0,47.2321,47.2768,47.2232,47.2768,35055.0
2019-11-22 15:00:00,52.85,52.86,52.82,52.83,56579.0,47.2768,47.2858,47.25,47.2589,56579.0
2019-11-22 15:10:00,52.84,52.86,52.83,52.85,25160.0,47.2679,47.2858,47.2589,47.2768,25160.0
2019-11-22 15:20:00,52.86,52.93,52.85,52.93,39218.0,47.2858,47.3484,47.2768,47.3484,39218.0
2019-11-22 15:30:00,52.92,52.93,52.83,52.85,99863.0,47.3394,47.3484,47.2589,47.2768,99863.0
2019-11-22 15:40:00,52.85,52.9,52.83,52.84,105840.0,47.2768,47.3216,47.2589,47.2679,105840.0
2019-11-22 15:50:00,52.83,52.87,52.78,52.8,472075.0,47.2589,47.2947,47.2142,47.2321,472075.0
2019-11-25 09:30:00,53.09,53.09,52.8,53.03,323255.0,47.4915,47.4915,47.2321,47.4378,323255.0
2019-11-25 09:40:00,53.02,53.25,52.99,53.25,213649.0,47.4289,47.6346,47.4021,47.6346,213649.0
2019-11-25 09:50:00,53.25,53.31,53.14,53.3,269086.0,47.6346,47.6883,47.5362,47.6794,269086.0
2019-11-25 10:00:00,53.31,53.45,53.3,53.44,121161.0,47.6883,47.8136,47.6794,47.8046,121161.0
2019-11-25 10:10:00,53.44,53.46,53.37,53.39,127806.0,47.8046,47.8225,47.742,47.7599,127806.0
2019-11-25 10:20:00,53.39,53.44,53.33,53.43,69945.0,47.7599,47.8046,47.7062,47.7957,69945.0
2019-11-25 10:30:00,53.43,53.48,53.42,53.48,51859.0,47.7957,47.8404,47.7867,47.8404,51859.0
2019-11-25 10:40:00,53.48,53.5,53.42,53.44,88900.0,47.8404,47.8583,47.7867,47.8046,88900.0
2019-11-25 10:50:00,53.44,53.45,53.39,53.39,69591.0,47.8046,47.8136,47.7599,47.7599,69591.0
2019-11-25 11:00:00,53.4,53.45,53.39,53.4,42597.0,47.7688,47.8136,47.7599,47.7688,42597.0
2019-11-25 11:10:00,53.4,53.44,53.38,53.38,70018.0,47.7688,47.8046,47.7509,47.7509,70018.0
2019-11-25 11:20:00,53.38,53.43,53.38,53.43,91004.0,47.7509,47.7957,47.7509,47.7957,91004.0
2019-11-25 11:30:00,53.43,53.49,53.41,53.49,129831.0,47.7957,47.8493,47.7778,47.8493,129831.0
2019-11-25 11:40:00,53.49,53.52,53.47,53.49,86953.0,47.8493,47.8762,47.8314,47.8493,86953.0
2019-11-25 11:50:00,53.49,53.51,53.42,53.47,90818.0,47.8493,47.8672,47.7867,47.8314,90818.0
2019-11-25 12:00:00,53.46,53.47,53.43,53.46,105162.0,47.8225,47.8314,47.7957,47.8225,105162.0
2019-11-25 12:10:00,53.47,53.52,53.43,53.46,78585.0,47.8314,47.8762,47.7957,47.8225,78585.0
2019-11-25 12:20:00,53.47,53.52,53.46,53.48,71997.0,47.8314,47.8762,47.8225,47.8404,71997.0
2019-11-25 12:30:00,53.48,53.51,53.47,53.49,58660.0,47.8404,47.8672,47.8314,47.8493,58660.0
2019-11-25 12:40:00,53.5,53.5,53.44,53.48,28373.0,47.8583,47.8583,47.8046,47.8404,28373.0
2019-11-25 12:50:00,53.48,53.49,53.46,53.49,24473.0,47.8404,47.8493,47.8225,47.8493,24473.0
2019-11-25 13:00:00,53.5,53.53,53.49,53.5,48133.0,47.8583,47.8851,47.8493,47.8583,48133.0
2019-11-25 13:10:00,53.5,53.53,53.5,53.51,41636.0,47.8583,47.8851,47.8583,47.8672,41636.0
2019-11-25 13:20:00,53.51,53.59,53.51,53.54,54028.0,47.8672,47.9388,47.8672,47.8941,54028.0
2019-11-25 13:30:00,53.54,53.6,53.53,53.6,42826.0,47.8941,47.9477,47.8851,47.9477,42826.0
2019-11-25 13:40:00,53.6,53.63,53.58,53.61,110339.0,47.9477,47.9746,47.9298,47.9567,110339.0
2019-11-25 13:50:00,53.62,53.66,53.61,53.65,60838.0,47.9656,48.0014,47.9567,47.9925,60838.0
2019-11-25 14:00:00,53.65,53.7,53.62,53.63,83416.0,47.9925,48.0372,47.9656,47.9746,83416.0
2019-11-25 14:10:00,53.63,53.66,53.62,53.65,33938.0,47.9746,48.0014,47.9656,47.9925,33938.0
2019-11-25 14:20:00,53.66,53.69,53.65,53.66,75393.0,48.0014,48.0282,47.9925,48.0014,75393.0
2019-11-25 14:30:00,53.66,53.72,53.64,53.72,88699.0,48.0014,48.0551,47.9835,48.0551,88699.0
2019-11-25 14:40:00,53.72,53.75,53.7,53.73,88758.0,48.0551,48.0819,48.0372,48.064,88758.0
2019-11-25 14:50:00,53.73,53.73,53.68,53.69,50598.0,48.064,48.064,48.0193,48.0282,50598.0
2019-11-25 15:00:00,53.69,53.72,53.68,53.7,65401.0,48.0282,48.0551,48.0193,48.0372,65401.0
2019-11-25 15:10:00,53.69,53.72,53.68,53.71,69776.0,48.0282,48.0551,48.0193,48.0461,69776.0
2019-11-25 15:20:00,53.7,53.72,53.7,53.72,60784.0,48.0372,48.0551,48.0372,48.0551,60784.0
2019-11-25 15:30:00,53.72,53.75,53.69,53.71,120048.0,48.0551,48.0819,48.0282,48.0461,120048.0
2019-11-25 15:40:00,53.71,53.78,53.7,53.76,206649.0,48.0461,48.1088,48.0372,48.0909,206649.0
2019-11-25 15:50:00,53.76,53.79,53.72,53.76,734903.0,48.0909,48.1177,48.0551,48.0909,734903.0
2019-11-26 09:30:00,53.5,53.66,53.39,53.4,467235.0,47.8583,48.0014,47.7599,47.7688,467235.0
2019-11-26 09:40:00,53.4,53.49,53.38,53.45,133751.0,47.7688,47.8493,47.7509,47.8136,133751.0
2019-11-26 09:50:00,53.45,53.49,53.4,53.47,101277.0,47.8136,47.8493,47.7688,47.8314,101277.0
2019-11-26 10:00:00,53.47,53.48,53.37,53.48,278514.0,47.8314,47.8404,47.742,47.8404,278514.0
2019-11-26 10:10:00,53.48,53.52,53.44,53.52,149151.0,47.8404,47.8762,47.8046,47.8762,149151.0
2019-11-26 10:20:00,53.52,53.53,53.43,53.45,124065.0,47.8762,47.8851,47.7957,47.8136,124065.0
2019-11-26 10:30:00,53.45,53.45,53.4,53.44,90951.0,47.8136,47.8136,47.7688,47.8046,90951.0
2019-11-26 10:40:00,53.44,53.49,53.42,53.43,52611.0,47.8046,47.8493,47.7867,47.7957,52611.0
2019-11-26 10:50:00,53.43,53.5,53.42,53.5,111230.0,47.7957,47.8583,47.7867,47.8583,111230.0
2019-11-26 11:00:00,53.5,53.61,53.49,53.55,147690.0,47.8583,47.9567,47.8493,47.903,147690.0
2019-11-26 11:10:00,53.55,53.58,53.48,53.51,51855.0,47.903,47.9298,47.8404,47.8672,51855.0
2019-11-26 11:20:00,53.51,53.56,53.51,53.53,59301.0,47.8672,47.912,47.8672,47.8851,59301.0
2019-11-26 11:30:00,53.53,53.57,53.49,53.5,129137.0,47.8851,47.9209,47.8493,47.8583,129137.0
2019-11-26 11:40:00,53.5,53.58,53.44,53.57,104977.0,47.8583,47.9298,47.8046,47.9209,104977.0
2019-11-26 11:50:00,53.58,53.65,53.57,53.65,34333.0,47.9298,47.9925,47.9209,47.9925,34333.0
2019-11-26 12:00:00,53.64,53.69,53.61,53.69,59683.0,47.9835,48.0282,47.9567,48.0282,59683.0
2019-11-26 12:10:00,53.69,53.72,53.68,53.7,51749.0,48.0282,48.0551,48.0193,48.0372,51749.0
2019-11-26 12:20:00,53.7,53.7,53.63,53.64,38031.0,48.0372,48.0372,47.9746,47.9835,38031.0
2019-11-26 12:30:00,53.64,53.66,53.61,53.62,39961.0,47.9835,48.0014,47.9567,47.9656,39961.0
2019-11-26 12:40:00,53.62,53.63,53.57,53.58,68378.0,47.9656,47.9746,47.9209,47.9298,68378.0
2019-11-26 12:50:00,53.59,53.62,53.54,53.59,179471.0,47.9388,47.9656,47.8941,47.9388,179471.0
2019-11-26 13:00:00,53.59,53.68,53.56,53.68,49247.0,47.9388,48.0193,47.912,48.0193,49247.0
2019-11-26 13:10:00,53.67,53.7,53.66,53.69,50050.0,48.0104,48.0372,48.0014,48.0282,50050.0
2019-11-26 13:20:00,53.68,53.7,53.66,53.68,57383.0,48.0193,48.0372,48.0014,48.0193,57383.0
2019-11-26 13:30:00,53.68,53.7,53.66,53.7,63059.0,48.0193,48.0372,48.0014,48.0372,63059.0
2019-11-26 13:40:00,53.69,53.71,53.67,53.69,42964.0,48.0282,48.0461,48.0104,48.0282,42964.0
2019-11-26 13:50:00,53.7,53.71,53.69,53.7,35328.0,48.0372,48.0461,48.0282,48.0372,35328.0
2019-11-26 14:00:00,53.7,53.74,53.69,53.73,58862.0,48.0372,48.073,48.0282,48.064,58862.0
2019-11-26 14:10:00,53.74,53.76,53.73,53.75,53093.0,48.073,48.0909,48.064,48.0819,53093.0
2019-11-26 14:20:00,53.75,53.77,53.71,53.77,95561.0,48.0819,48.0998,48.0461,48.0998,95561.0
2019-11-26 14:30:00,53.77,53.77,53.71,53.72,105447.0,48.0998,48.0998,48.0461,48.0551,105447.0
2019-11-26 14:40:00,53.72,53.75,53.71,53.73,40741.0,48.0551,48.0819,48.0461,48.064,40741.0
2019-11-26 14:50:00,53.73,53.77,53.73,53.76,41409.0,48.064,48.0998,48.064,48.0909,41409.0
2019-11-26 15:00:00,53.77,53.78,53.75,53.77,65529.0,48.0998,48.1088,48.0819,48.0998,65529.0
2019-11-26 15:10:00,53.77,53.79,53.76,53.78,56962.0,48.0998,48.1177,48.0909,48.1088,56962.0
2019-11-26 15:20:00,53.79,53.79,53.73,53.74,77978.0,48.1177,48.1177,48.064,48.073,77978.0
2019-11-26 15:30:00,53.75,53.76,53.74,53.75,60709.0,48.0819,48.0909,48.073,48.0819,60709.0
2019-11-26 15:40:00,53.75,53.75,53.7,53.75,182140.0,48.0819,48.0819,48.0372,48.0819,182140.0
2019-11-26 15:50:00,53.75,53.75,53.63,53.63,610246.0,48.0819,48.0819,47.9746,47.9746,610246.0
2019-11-27 09:30:00,54.03,54.06,53.63,53.67,373876.0,48.3324,48.3592,47.9746,48.0104,373876.0
2019-11-27 09:40:00,53.67,53.69,53.57,53.59,91235.0,48.0104,48.0282,47.9209,47.9388,91235.0
2019-11-27 09:50:00,53.59,53.72,53.59,53.7,44821.0,47.9388,48.0551,47.9388,48.0372,44821.0
2019-11-27 10:00:00,53.71,53.71,53.63,53.64,52458.0,48.0461,48.0461,47.9746,47.9835,52458.0
2019-11-27 10:10:00,53.63,53.66,53.59,53.59,35871.0,47.9746,48.0014,47.9388,47.9388,35871.0
2019-11-27 10:20:00,53.59,53.65,53.56,53.65,51894.0,47.9388,47.9925,47.912,47.9925,51894.0
2019-11-27 10:30:00,53.65,53.67,53.62,53.65,59411.0,47.9925,48.0104,47.9656,47.9925,59411.0
2019-11-27 10:40:00,53.65,53.65,53.6,53.65,55011.0,47.9925,47.9925,47.9477,47.9925,55011.0
2019-11-27 10:50:00,53.65,53.65,53.59,53.6,66378.0,47.9925,47.9925,47.9388,47.9477,66378.0
2019-11-27 11:00:00,53.59,53.62,53.54,53.61,47409.0,47.9388,47.9656,47.8941,47.9567,47409.0
2019-11-27 11:10:00,53.61,53.65,53.6,53.64,25801.0,47.9567,47.9925,47.9477,47.9835,25801.0
2019-11-27 11:20:00,53.64,53.67,53.63,53.67,38207.0,47.9835,48.0104,47.9746,48.0104,38207.0
2019-11-27 11:30:00,53.66,53.69,53.62,53.68,29486.0,48.0014,48.0282,47.9656,48.0193,29486.0
2019-11-27 11:40:00,53.68,53.73,53.67,53.72,55000.0,48.0193,48.064,48.0104,48.0551,55000.0
2019-11-27 11:50:00,53.72,53.75,53.72,53.74,42496.0,48.0551,48.0819,48.0551,48.073,42496.0
2019-11-27 12:00:00,53.74,53.81,53.73,53.81,32494.0,48.073,48.1356,48.064,48.1356,32494.0
2019-11-27 12:10:00,53.8,53.85,53.8,53.82,32422.0,48.1266,48.1714,48.1266,48.1445,32422.0
2019-11-27 12:20:00,53.83,53.84,53.82,53.84,16494.0,48.1535,48.1624,48.1445,48.1624,16494.0
2019-11-27 12:30:00,53.83,53.84,53.81,53.81,19414.0,48.1535,48.1624,48.1356,48.1356,19414.0
2019-11-27 12:40:00,53.81,53.81,53.67,53.67,34181.0,48.1356,48.1356,48.0104,48.0104,34181.0
2019-11-27 12:50:00,53.68,53.74,53.67,53.72,33767.0,48.0193,48.073,48.0104,48.0551,33767.0
2019-11-27 13:00:00,53.72,53.73,53.69,53.7,61642.0,48.0551,48.064,48.0282,48.0372,61642.0
2019-11-27 13:10:00,53.7,53.72,53.67,53.69,28275.0,48.0372,48.0551,48.0104,48.0282,28275.0
2019-11-27 13:20:00,53.69,53.71,53.67,53.7,22451.0,48.0282,48.0461,48.0104,48.0372,22451.0
2019-11-27 13:30:00,53.7,53.74,53.69,53.74,23637.0,48.0372,48.073,48.0282,48.073,23637.0
2019-11-27 13:40:00,53.74,53.74,53.71,53.71,24265.0,48.073,48.073,48.0461,48.0461,24265.0
2019-11-27 13:50:00,53.72,53.77,53.71,53.73,29463.0,48.0551,48.0998,48.0461,48.064,29463.0
2019-11-27 14:00:00,53.73,53.73,53.7,53.71,23717.0,48.064,48.064,48.0372,48.0461,23717.0
2019-11-27 14:10:00,53.71,53.73,53.7,53.71,10577.0,48.0461,48.064,48.0372,48.0461,10577.0
2019-11-27 14:20:00,53.71,53.73,53.69,53.73,25363.0,48.0461,48.064,48.0282,48.064,25363.0
2019-11-27 14:30:00,53.73,53.74,53.68,53.69,19347.0,48.064,48.073,48.0193,48.0282,19347.0
2019-11-27 14:40:00,53.69,53.69,53.68,53.69,14127.0,48.0282,48.0282,48.0193,48.0282,14127.0
2019-11-27 14:50:00,53.69,53.71,53.67,53.71,43855.0,48.0282,48.0461,48.0104,48.0461,43855.0
2019-11-27 15:00:00,53.7,53.71,53.67,53.68,39936.0,48.0372,48.0461,48.0104,48.0193,39936.0
2019-11-27 15:10:00,53.68,53.73,53.67,53.73,49816.0,48.0193,48.064,48.0104,48.064,49816.0
2019-11-27 15:20:00,53.73,53.74,53.71,53.73,31424.0,48.064,48.073,48.0461,48.064,31424.0
2019-11-27 15:30:00,53.73,53.78,53.73,53.77,42467.0,48.064,48.1088,48.064,48.0998,42467.0
2019-11-27 15:40:00,53.77,53.79,53.76,53.77,51472.0,48.0998,48.1177,48.0909,48.0998,51472.0
2019-11-27 15:50:00,53.76,53.9,53.75,53.9,278755.0,48.0909,48.2161,48.0819,48.2161,278755.0
2019-11-29 09:30:00,53.06,53.15,52.8,53.15,488904.0,47.4647,47.5452,47.2321,47.5452,488904.0
2019-11-29 09:40:00,53.15,53.16,53.08,53.11,309080.0,47.5452,47.5541,47.4826,47.5094,309080.0
2019-11-29 09:50:00,53.11,53.16,53.09,53.11,145050.0,47.5094,47.5541,47.4915,47.5094,145050.0
2019-11-29 10:00:00,53.11,53.11,52.93,52.95,178827.0,47.5094,47.5094,47.3484,47.3663,178827.0
2019-11-29 10:10:00,52.95,53.11,52.95,53.05,130474.0,47.3663,47.5094,47.3663,47.4557,130474.0
2019-11-29 10:20:00,53.05,53.08,53.01,53.03,88711.0,47.4557,47.4826,47.42,47.4378,88711.0
2019-11-29 10:30:00,53.04,53.09,52.98,53.09,74693.0,47.4468,47.4915,47.3931,47.4915,74693.0
2019-11-29 10:40:00,53.09,53.14,53.06,53.13,68745.0,47.4915,47.5362,47.4647,47.5273,68745.0
2019-11-29 10:50:00,53.12,53.15,53.08,53.14,79043.0,47.5184,47.5452,47.4826,47.5362,79043.0
2019-11-29 11:00:00,53.13,53.15,53.07,53.09,77530.0,47.5273,47.5452,47.4736,47.4915,77530.0
2019-11-29 11:10:00,53.1,53.13,53.05,53.1,65452.0,47.5005,47.5273,47.4557,47.5005,65452.0
2019-11-29 11:20:00,53.1,53.15,53.05,53.13,127263.0,47.5005,47.5452,47.4557,47.5273,127263.0
2019-11-29 11:30:00,53.14,53.14,53.09,53.13,52252.0,47.5362,47.5362,47.4915,47.5273,52252.0
2019-11-29 11:40:00,53.14,53.14,53.1,53.14,71834.0,47.5362,47.5362,47.5005,47.5362,71834.0
2019-11-29 11:50:00,53.14,53.16,53.1,53.13,65067.0,47.5362,47.5541,47.5005,47.5273,65067.0
2019-11-29 12:00:00,53.14,53.14,53.08,53.12,83449.0,47.5362,47.5362,47.4826,47.5184,83449.0
2019-11-29 12:10:00,53.12,53.14,53.07,53.09,197699.0,47.5184,47.5362,47.4736,47.4915,197699.0
2019-11-29 12:20:00,53.09,53.1,53.01,53.01,85083.0,47.4915,47.5005,47.42,47.42,85083.0
2019-11-29 12:30:00,53.01,53.09,53.01,53.07,68859.0,47.42,47.4915,47.42,47.4736,68859.0
2019-11-29 12:40:00,53.07,53.13,53.05,53.13,137556.0,47.4736,47.5273,47.4557,47.5273,137556.0
2019-11-29 12:50:00,53.12,53.14,53.06,53.1,266302.0,47.5184,47.5362,47.4647,47.5005,266302.0
2019-12-02 09:30:00,53.55,53.59,53.22,53.23,471581.0,47.903,47.9388,47.6078,47.6168,471581.0
2019-12-02 09:40:00,53.22,53.37,53.14,53.35,155574.0,47.6078,47.742,47.5362,47.7241,155574.0
2019-12-02 09:50:00,53.34,53.37,53.29,53.3,75860.0,47.7152,47.742,47.6704,47.6794,75860.0
2019-12-02 10:00:00,53.29,53.29,53.11,53.13,177319.0,47.6704,47.6704,47.5094,47.5273,177319.0
2019-12-02 10:10:00,53.13,53.29,53.08,53.26,125876.0,47.5273,47.6704,47.4826,47.6436,125876.0
2019-12-02 10:20:00,53.25,53.25,53.08,53.13,47397.0,47.6346,47.6346,47.4826,47.5273,47397.0
2019-12-02 10:30:00,53.13,53.13,52.95,52.99,107718.0,47.5273,47.5273,47.3663,47.4021,107718.0
2019-12-02 10:40:00,52.99,53.08,52.98,53.03,81836.0,47.4021,47.4826,47.3931,47.4378,81836.0
2019-12-02 10:50:00,53.03,53.06,53.0,53.02,87142.0,47.4378,47.4647,47.411,47.4289,87142.0
2019-12-02 11:00:00,53.02,53.06,53.0,53.0,89072.0,47.4289,47.4647,47.411,47.411,89072.0
2019-12-02 11:10:00,53.0,53.05,52.99,53.04,73650.0,47.411,47.4557,47.4021,47.4468,73650.0
2019-12-02 11:20:00,53.05,53.07,52.95,52.97,99577.0,47.4557,47.4736,47.3663,47.3842,99577.0
2019-12-02 11:30:00,52.97,53.01,52.83,52.87,108048.0,47.3842,47.42,47.2589,47.2947,108048.0
2019-12-02 11:40:00,52.87,52.89,52.78,52.79,159565.0,47.2947,47.3126,47.2142,47.2232,159565.0
2019-12-02 11:50:00,52.8,52.99,52.79,52.99,118206.0,47.2321,47.4021,47.2232,47.4021,118206.0
2019-12-02 12:00:00,52.99,53.11,52.98,53.07,84431.0,47.4021,47.5094,47.3931,47.4736,84431.0
2019-12-02 12:10:00,53.07,53.1,53.03,53.07,50961.0,47.4736,47.5005,47.4378,47.4736,50961.0
2019-12-02 12:20:00,53.07,53.1,52.91,53.04,92080.0,47.4736,47.5005,47.3305,47.4468,92080.0
2019-12-02 12:30:00,53.04,53.08,53.03,53.05,37577.0,47.4468,47.4826,47.4378,47.4557,37577.0
2019-12-02 12:40:00,53.05,53.09,53.05,53.06,43791.0,47.4557,47.4915,47.4557,47.4647,43791.0
2019-12-02 12:50:00,53.05,53.08,53.01,53.01,37181.0,47.4557,47.4826,47.42,47.42,37181.0
2019-12-02 13:00:00,53.01,53.1,53.01,53.09,39918.0,47.42,47.5005,47.42,47.4915,39918.0
2019-12-02 13:10:00,53.09,53.09,53.04,53.07,60312.0,47.4915,47.4915,47.4468,47.4736,60312.0
2019-12-02 13:20:00,53.07,53.08,53.06,53.08,49503.0,47.4736,47.4826,47.4647,47.4826,49503.0
2019-12-02 13:30:00,53.08,53.08,53.03,53.07,53551.0,47.4826,47.4826,47.4378,47.4736,53551.0
2019-12-02 13:40:00,53.06,53.09,53.06,53.08,46516.0,47.4647,47.4915,47.4647,47.4826,46516.0
2019-12-02 13:50:00,53.07,53.09,53.06,53.06,46343.0,47.4736,47.4915,47.4647,47.4647,46343.0
2019-12-02 14:00:00,53.07,53.07,53.02,53.04,58763.0,47.4736,47.4736,47.4289,47.4468,58763.0
2019-12-02 14:10:00,53.05,53.06,53.03,53.04,56492.0,47.4557,47.4647,47.4378,47.4468,56492.0
2019-12-02 14:20:00,53.04,53.06,52.98,53.0,65361.0,47.4468,47.4647,47.3931,47.411,65361.0
2019-12-02 14:30:00,52.99,53.0,52.95,52.98,38998.0,47.4021,47.411,47.3663,47.3931,38998.0
2019-12-02 14:40:00,52.97,52.98,52.91,52.91,46138.0,47.3842,47.3931,47.3305,47.3305,46138.0
2019-12-02 14:50:00,52.91,52.93,52.89,52.93,62362.0,47.3305,47.3484,47.3126,47.3484,62362.0
2019-12-02 15:00:00,52.93,52.94,52.9,52.91,48406.0,47.3484,47.3573,47.3216,47.3305,48406.0
2019-12-02 15:10:00,52.91,52.98,52.9,52.96,61933.0,47.3305,47.3931,47.3216,47.3752,61933.0
2019-12-02 15:20:00,52.97,53.02,52.96,53.01,70321.0,47.3842,47.4289,47.3752,47.42,70321.0
2019-12-02 15:30:00,53.01,53.01,52.91,53.0,79182.0,47.42,47.42,47.3305,47.411,79182.0
2019-12-02 15:40:00,53.0,53.03,52.99,53.03,126524.0,47.411,47.4378,47.4021,47.4378,126524.0
2019-12-02 15:50:00,53.02,53.03,52.97,52.98,414813.0,47.4289,47.4378,47.3842,47.3931,414813.0
2019-12-03 09:30:00,52.42,52.62,52.22,52.53,403543.0,46.8922,47.0711,46.7133,46.9906,403543.0
2019-12-03 09:40:00,52.52,52.62,52.24,52.29,275228.0,46.9816,47.0711,46.7312,46.7759,275228.0
2019-12-03 09:50:00,52.28,52.4,52.18,52.38,273148.0,46.7669,46.8743,46.6775,46.8564,273148.0
2019-12-03 10:00:00,52.36,52.5,52.31,52.31,126062.0,46.8385,46.9637,46.7938,46.7938,126062.0
2019-12-03 10:10:00,52.32,52.65,52.3,52.65,132790.0,46.8027,47.0979,46.7848,47.0979,132790.0
2019-12-03 10:20:00,52.64,52.68,52.59,52.64,114100.0,47.089,47.1248,47.0442,47.089,114100.0
2019-12-03 10:30:00,52.64,52.68,52.47,52.52,93168.0,47.089,47.1248,46.9369,46.9816,93168.0
2019-12-03 10:40:00,52.51,52.54,52.37,52.38,77440.0,46.9727,46.9995,46.8474,46.8564,77440.0
2019-12-03 10:50:00,52.39,52.42,52.34,52.36,154801.0,46.8653,46.8922,46.8206,46.8385,154801.0
2019-12-03 11:00:00,52.36,52.38,52.32,52.32,169351.0,46.8385,46.8564,46.8027,46.8027,169351.0
2019-12-03 11:10:00,52.33,52.53,52.28,52.44,175170.0,46.8117,46.9906,46.7669,46.9101,175170.0
2019-12-03 11:20:00,52.44,52.45,52.36,52.44,100176.0,46.9101,46.919,46.8385,46.9101,100176.0
2019-12-03 11:30:00,52.43,52.55,52.42,52.55,54483.0,46.9011,47.0085,46.8922,47.0085,54483.0
2019-12-03 11:40:00,52.55,52.58,52.52,52.56,93529.0,47.0085,47.0353,46.9816,47.0174,93529.0
2019-12-03 11:50:00,52.56,52.56,52.43,52.47,57901.0,47.0174,47.0174,46.9011,46.9369,57901.0
2019-12-03 12:00:00,52.47,52.47,52.32,52.4,51850.0,46.9369,46.9369,46.8027,46.8743,51850.0
2019-12-03 12:10:00,52.4,52.54,52.39,52.53,71046.0,46.8743,46.9995,46.8653,46.9906,71046.0
2019-12-03 12:20:00,52.53,52.59,52.52,52.56,52640.0,46.9906,47.0442,46.9816,47.0174,52640.0
2019-12-03 12:30:00,52.56,52.68,52.56,52.62,76785.0,47.0174,47.1248,47.0174,47.0711,76785.0
2019-12-03 12:40:00,52.63,52.65,52.54,52.57,90508.0,47.08,47.0979,46.9995,47.0264,90508.0
2019-12-03 12:50:00,52.57,52.64,52.56,52.61,98013.0,47.0264,47.089,47.0174,47.0621,98013.0
2019-12-03 13:00:00,52.61,52.63,52.6,52.61,34375.0,47.0621,47.08,47.0532,47.0621,34375.0
2019-12-03 13:10:00,52.61,52.69,52.6,52.65,89168.0,47.0621,47.1337,47.0532,47.0979,89168.0
2019-12-03 13:20:00,52.64,52.7,52.64,52.69,51686.0,47.089,47.1426,47.089,47.1337,51686.0
2019-12-03 13:30:00,52.68,52.74,52.67,52.72,64465.0,47.1248,47.1784,47.1158,47.1605,64465.0
2019-12-03 13:40:00,52.73,52.74,52.71,52.72,58366.0,47.1695,47.1784,47.1516,47.1605,58366.0
2019-12-03 13:50:00,52.72,52.72,52.66,52.66,56666.0,47.1605,47.1605,47.1069,47.1069,56666.0
2019-12-03 14:00:00,52.65,52.67,52.63,52.63,79378.0,47.0979,47.1158,47.08,47.08,79378.0
2019-12-03 14:10:00,52.63,52.69,52.63,52.65,94604.0,47.08,47.1337,47.08,47.0979,94604.0
2019-12-03 14:20:00,52.65,52.66,52.61,52.63,107790.0,47.0979,47.1069,47.0621,47.08,107790.0
2019-12-03 14:30:00,52.62,52.63,52.57,52.58,66769.0,47.0711,47.08,47.0264,47.0353,66769.0
2019-12-03 14:40:00,52.59,52.67,52.58,52.66,127094.0,47.0442,47.1158,47.0353,47.1069,127094.0
2019-12-03 14:50:00,52.66,52.68,52.65,52.66,68332.0,47.1069,47.1248,47.0979,47.1069,68332.0
2019-12-03 15:00:00,52.66,52.69,52.64,52.65,67423.0,47.1069,47.1337,47.089,47.0979,67423.0
2019-12-03 15:10:00,52.66,52.82,52.65,52.82,141278.0,47.1069,47.25,47.0979,47.25,141278.0
2019-12-03 15:20:00,52.82,52.93,52.81,52.88,146777.0,47.25,47.3484,47.241,47.3037,146777.0
2019-12-03 15:30:00,52.89,52.91,52.85,52.85,160669.0,47.3126,47.3305,47.2768,47.2768,160669.0
2019-12-03 15:40:00,52.86,52.88,52.81,52.82,219625.0,47.2858,47.3037,47.241,47.25,219625.0
2019-12-03 15:50:00,52.82,52.84,52.78,52.78,337341.0,47.25,47.2679,47.2142,47.2142,337341.0
2019-12-04 09:30:00,53.27,53.49,53.13,53.46,315279.0,47.6525,47.8493,47.5273,47.8225,315279.0
2019-12-04 09:40:00,53.46,53.49,53.39,53.48,191738.0,47.8225,47.8493,47.7599,47.8404,191738.0
2019-12-04 09:50:00,53.48,53.53,53.42,53.43,84616.0,47.8404,47.8851,47.7867,47.7957,84616.0
2019-12-04 10:00:00,53.43,53.5,53.41,53.47,85519.0,47.7957,47.8583,47.7778,47.8314,85519.0
2019-12-04 10:10:00,53.47,53.47,53.4,53.45,79276.0,47.8314,47.8314,47.7688,47.8136,79276.0
2019-12-04 10:20:00,53.45,53.5,53.4,53.43,109270.0,47.8136,47.8583,47.7688,47.7957,109270.0
2019-12-04 10:30:00,53.43,53.52,53.4,53.45,71146.0,47.7957,47.8762,47.7688,47.8136,71146.0
2019-12-04 10:40:00,53.45,53.51,53.38,53.49,73755.0,47.8136,47.8672,47.7509,47.8493,73755.0
2019-12-04 10:50:00,53.5,53.56,53.47,53.55,83268.0,47.8583,47.912,47.8314,47.903,83268.0
2019-12-04 11:00:00,53.55,53.57,53.43,53.44,78697.0,47.903,47.9209,47.7957,47.8046,78697.0
2019-12-04 11:10:00,53.44,53.44,53.3,53.31,59701.0,47.8046,47.8046,47.6794,47.6883,59701.0
2019-12-04 11:20:00,53.31,53.38,53.3,53.37,57245.0,47.6883,47.7509,47.6794,47.742,57245.0
2019-12-04 11:30:00,53.38,53.44,53.37,53.4,45475.0,47.7509,47.8046,47.742,47.7688,45475.0
2019-12-04 11:40:00,53.4,53.41,53.32,53.32,38090.0,47.7688,47.7778,47.6973,47.6973,38090.0
2019-12-04 11:50:00,53.32,53.35,53.29,53.31,42551.0,47.6973,47.7241,47.6704,47.6883,42551.0
2019-12-04 12:00:00,53.31,53.38,53.3,53.31,39807.0,47.6883,47.7509,47.6794,47.6883,39807.0
2019-12-04 12:10:00,53.3,53.32,53.25,53.27,45416.0,47.6794,47.6973,47.6346,47.6525,45416.0
2019-12-04 12:20:00,53.28,53.3,53.27,53.27,24077.0,47.6615,47.6794,47.6525,47.6525,24077.0
2019-12-04 12:30:00,53.27,53.28,53.23,53.26,40893.0,47.6525,47.6615,47.6168,47.6436,40893.0
2019-12-04 12:40:00,53.26,53.35,53.25,53.35,24418.0,47.6436,47.7241,47.6346,47.7241,24418.0
2019-12-04 12:50:00,53.35,53.46,53.33,53.44,63381.0,47.7241,47.8225,47.7062,47.8046,63381.0
2019-12-04 13:00:00,53.45,53.47,53.4,53.42,67688.0,47.8136,47.8314,47.7688,47.7867,67688.0
2019-12-04 13:10:00,53.43,53.43,53.31,53.32,46079.0,47.7957,47.7957,47.6883,47.6973,46079.0
2019-12-04 13:20:00,53.31,53.37,53.29,53.34,43486.0,47.6883,47.742,47.6704,47.7152,43486.0
2019-12-04 13:30:00,53.33,53.35,53.29,53.35,29005.0,47.7062,47.7241,47.6704,47.7241,29005.0
2019-12-04 13:40:00,53.35,53.36,53.29,53.3,21888.0,47.7241,47.733,47.6704,47.6794,21888.0
2019-12-04 13:50:00,53.3,53.3,53.27,53.28,43705.0,47.6794,47.6794,47.6525,47.6615,43705.0
2019-12-04 14:00:00,53.28,53.29,53.26,53.27,55609.0,47.6615,47.6704,47.6436,47.6525,55609.0
2019-12-04 14:10:00,53.27,53.27,53.22,53.23,55224.0,47.6525,47.6525,47.6078,47.6168,55224.0
2019-12-04 14:20:00,53.23,53.28,53.22,53.27,82936.0,47.6168,47.6615,47.6078,47.6525,82936.0
2019-12-04 14:30:00,53.28,53.28,53.24,53.24,56463.0,47.6615,47.6615,47.6257,47.6257,56463.0
2019-12-04 14:40:00,53.24,53.25,53.21,53.22,72497.0,47.6257,47.6346,47.5989,47.6078,72497.0
2019-12-04 14:50:00,53.22,53.24,53.21,53.22,53046.0,47.6078,47.6257,47.5989,47.6078,53046.0
2019-12-04 15:00:00,53.22,53.23,53.2,53.21,60000.0,47.6078,47.6168,47.5899,47.5989,60000.0
2019-12-04 15:10:00,53.21,53.22,53.16,53.16,65077.0,47.5989,47.6078,47.5541,47.5541,65077.0
2019-12-04 15:20:00,53.16,53.21,53.15,53.16,148147.0,47.5541,47.5989,47.5452,47.5541,148147.0
2019-12-04 15:30:00,53.16,53.17,53.13,53.15,106442.0,47.5541,47.5631,47.5273,47.5452,106442.0
2019-12-04 15:40:00,53.15,53.17,53.11,53.15,154240.0,47.5452,47.5631,47.5094,47.5452,154240.0
2019-12-04 15:50:00,53.16,53.2,53.11,53.18,462821.0,47.5541,47.5899,47.5094,47.572,462821.0
2019-12-05 09:30:00,53.62,53.64,53.49,53.58,690472.0,47.9656,47.9835,47.8493,47.9298,690472.0
2019-12-05 09:40:00,53.58,53.74,53.57,53.73,335839.0,47.9298,48.073,47.9209,48.064,335839.0
2019-12-05 09:50:00,53.73,53.92,53.73,53.89,200740.0,48.064,48.234,48.064,48.2072,200740.0
2019-12-05 10:00:00,53.88,53.89,53.75,53.77,178862.0,48.1982,48.2072,48.0819,48.0998,178862.0
2019-12-05 10:10:00,53.77,53.91,53.74,53.88,210114.0,48.0998,48.225,48.073,48.1982,210114.0
2019-12-05 10:20:00,53.87,53.94,53.83,53.94,175304.0,48.1893,48.2519,48.1535,48.2519,175304.0
2019-12-05 10:30:00,53.93,54.01,53.87,53.87,196744.0,48.2429,48.3145,48.1893,48.1893,196744.0
2019-12-05 10:40:00,53.87,53.94,53.82,53.83,105457.0,48.1893,48.2519,48.1445,48.1535,105457.0
2019-12-05 10:50:00,53.83,53.94,53.79,53.91,164736.0,48.1535,48.2519,48.1177,48.225,164736.0
2019-12-05 11:00:00,53.91,53.93,53.77,53.8,84170.0,48.225,48.2429,48.0998,48.1266,84170.0
2019-12-05 11:10:00,53.8,53.83,53.79,53.82,57113.0,48.1266,48.1535,48.1177,48.1445,57113.0
2019-12-05 11:20:00,53.83,53.84,53.79,53.83,59682.0,48.1535,48.1624,48.1177,48.1535,59682.0
2019-12-05 11:30:00,53.84,53.85,53.78,53.85,73267.0,48.1624,48.1714,48.1088,48.1714,73267.0
2019-12-05 11:40:00,53.85,53.99,53.84,53.97,177843.0,48.1714,48.2966,48.1624,48.2787,177843.0
2019-12-05 11:50:00,53.97,54.02,53.94,54.02,97675.0,48.2787,48.3234,48.2519,48.3234,97675.0
2019-12-05 12:00:00,54.01,54.06,54.0,54.02,87929.0,48.3145,48.3592,48.3056,48.3234,87929.0
2019-12-05 12:10:00,54.02,54.08,54.0,54.08,81877.0,48.3234,48.3771,48.3056,48.3771,81877.0
2019-12-05 12:20:00,54.07,54.09,54.01,54.01,101033.0,48.3682,48.3861,48.3145,48.3145,101033.0
2019-12-05 12:30:00,54.01,54.03,53.97,54.02,93177.0,48.3145,48.3324,48.2787,48.3234,93177.0
2019-12-05 12:40:00,54.01,54.05,54.0,54.03,94663.0,48.3145,48.3503,48.3056,48.3324,94663.0
2019-12-05 12:50:00,54.03,54.05,54.02,54.05,74411.0,48.3324,48.3503,48.3234,48.3503,74411.0
2019-12-05 13:00:00,54.04,54.12,54.04,54.12,106133.0,48.3413,48.4129,48.3413,48.4129,106133.0
2019-12-05 13:10:00,54.12,54.22,54.11,54.19,158100.0,48.4129,48.5024,48.404,48.4755,158100.0
2019-12-05 13:20:00,54.19,54.19,54.1,54.13,94861.0,48.4755,48.4755,48.395,48.4218,94861.0
2019-12-05 13:30:00,54.13,54.14,54.1,54.12,62965.0,48.4218,48.4308,48.395,48.4129,62965.0
2019-12-05 13:40:00,54.11,54.19,54.1,54.16,74761.0,48.404,48.4755,48.395,48.4487,74761.0
2019-12-05 13:50:00,54.16,54.25,54.13,54.23,236151.0,48.4487,48.5292,48.4218,48.5113,236151.0
2019-12-05 14:00:00,54.23,54.26,54.21,54.25,155386.0,48.5113,48.5381,48.4934,48.5292,155386.0
2019-12-05 14:10:00,54.25,54.28,54.23,54.27,106070.0,48.5292,48.556,48.5113,48.5471,106070.0
2019-12-05 14:20:00,54.28,54.38,54.27,54.38,133675.0,48.556,48.6455,48.5471,48.6455,133675.0
2019-12-05 14:30:00,54.38,54.51,54.37,54.47,356649.0,48.6455,48.7618,48.6365,48.726,356649.0
2019-12-05 14:40:00,54.48,54.54,54.4,54.43,203130.0,48.7349,48.7886,48.6634,48.6902,203130.0
2019-12-05 14:50:00,54.43,54.46,54.27,54.36,195282.0,48.6902,48.717,48.5471,48.6276,195282.0
2019-12-05 15:00:00,54.37,54.39,54.31,54.32,89242.0,48.6365,48.6544,48.5829,48.5918,89242.0
2019-12-05 15:10:00,54.32,54.36,54.3,54.34,129397.0,48.5918,48.6276,48.5739,48.6097,129397.0
2019-12-05 15:20:00,54.33,54.34,54.28,54.32,129796.0,48.6008,48.6097,48.556,48.5918,129796.0
2019-12-05 15:30:00,54.32,54.33,54.25,54.29,128796.0,48.5918,48.6008,48.5292,48.565,128796.0
2019-12-05 15:40:00,54.29,54.38,54.29,54.36,241767.0,48.565,48.6455,48.565,48.6276,241767.0
2019-12-05 15:50:00,54.36,54.41,54.27,54.4,611393.0,48.6276,48.6723,48.5471,48.6634,611393.0
2019-12-06 09:30:00,54.5,54.77,54.5,54.69,394116.0,48.7528,48.9944,48.7528,48.9228,394116.0
2019-12-06 09:40:00,54.69,54.88,54.69,54.77,188669.0,48.9228,49.0928,48.9228,48.9944,188669.0
2019-12-06 09:50:00,54.77,54.87,54.76,54.84,147404.0,48.9944,49.0838,48.9854,49.057,147404.0
2019-12-06 10:00:00,54.84,54.91,54.82,54.84,239317.0,49.057,49.1196,49.0391,49.057,239317.0
2019-12-06 10:10:00,54.83,54.93,54.78,54.85,224002.0,49.048,49.1375,49.0033,49.0659,224002.0
2019-12-06 10:20:00,54.85,54.92,54.81,54.82,221629.0,49.0659,49.1285,49.0301,49.0391,221629.0
2019-12-06 10:30:00,54.83,54.93,54.82,54.91,91036.0,49.048,49.1375,49.0391,49.1196,91036.0
2019-12-06 10:40:00,54.91,54.92,54.84,54.88,102198.0,49.1196,49.1285,49.057,49.0928,102198.0
2019-12-06 10:50:00,54.89,54.97,54.88,54.96,92619.0,49.1017,49.1733,49.0928,49.1643,92619.0
2019-12-06 11:00:00,54.97,55.01,54.86,54.89,176934.0,49.1733,49.209,49.0749,49.1017,176934.0
2019-12-06 11:10:00,54.89,54.94,54.88,54.94,91109.0,49.1017,49.1464,49.0928,49.1464,91109.0
2019-12-06 11:20:00,54.94,54.98,54.93,54.97,68837.0,49.1464,49.1822,49.1375,49.1733,68837.0
2019-12-06 11:30:00,54.97,54.97,54.79,54.86,66913.0,49.1733,49.1733,49.0122,49.0749,66913.0
2019-12-06 11:40:00,54.86,54.88,54.82,54.87,76867.0,49.0749,49.0928,49.0391,49.0838,76867.0
2019-12-06 11:50:00,54.86,54.97,54.86,54.97,89845.0,49.0749,49.1733,49.0749,49.1733,89845.0
2019-12-06 12:00:00,54.97,54.99,54.94,54.94,68507.0,49.1733,49.1912,49.1464,49.1464,68507.0
2019-12-06 12:10:00,54.95,55.0,54.94,54.98,84920.0,49.1554,49.2001,49.1464,49.1822,84920.0
2019-12-06 12:20:00,54.97,55.01,54.94,55.0,71470.0,49.1733,49.209,49.1464,49.2001,71470.0
2019-12-06 12:30:00,54.99,54.99,54.95,54.97,46014.0,49.1912,49.1912,49.1554,49.1733,46014.0
2019-12-06 12:40:00,54.97,54.99,54.96,54.99,47881.0,49.1733,49.1912,49.1643,49.1912,47881.0
2019-12-06 12:50:00,54.98,54.99,54.96,54.98,39766.0,49.1822,49.1912,49.1643,49.1822,39766.0
2019-12-06 13:00:00,54.97,54.98,54.91,54.92,55084.0,49.1733,49.1822,49.1196,49.1285,55084.0
2019-12-06 13:10:00,54.91,54.98,54.91,54.98,53544.0,49.1196,49.1822,49.1196,49.1822,53544.0
2019-12-06 13:20:00,54.98,54.98,54.91,54.95,95239.0,49.1822,49.1822,49.1196,49.1554,95239.0
2019-12-06 13:30:00,54.94,54.95,54.92,54.94,48725.0,49.1464,49.1554,49.1285,49.1464,48725.0
2019-12-06 13:40:00,54.94,54.96,54.88,54.88,48952.0,49.1464,49.1643,49.0928,49.0928,48952.0
2019-12-06 13:50:00,54.88,54.96,54.87,54.94,95538.0,49.0928,49.1643,49.0838,49.1464,95538.0
2019-12-06 14:00:00,54.95,55.01,54.94,55.0,126552.0,49.1554,49.209,49.1464,49.2001,126552.0
2019-12-06 14:10:00,54.99,55.02,54.98,55.0,100600.0,49.1912,49.218,49.1822,49.2001,100600.0
2019-12-06 14:20:00,55.0,55.0,54.95,54.96,36732.0,49.2001,49.2001,49.1554,49.1643,36732.0
2019-12-06 14:30:00,54.95,54.96,54.91,54.92,32704.0,49.1554,49.1643,49.1196,49.1285,32704.0
2019-12-06 14:40:00,54.93,54.95,54.92,54.95,42980.0,49.1375,49.1554,49.1285,49.1554,42980.0
2019-12-06 14:50:00,54.95,54.96,54.93,54.96,42405.0,49.1554,49.1643,49.1375,49.1643,42405.0
2019-12-06 15:00:00,54.96,55.01,54.94,54.96,113122.0,49.1643,49.209,49.1464,49.1643,113122.0
2019-12-06 15:10:00,54.97,55.0,54.96,55.0,80308.0,49.1733,49.2001,49.1643,49.2001,80308.0
2019-12-06 15:20:00,54.99,55.0,54.95,54.97,98356.0,49.1912,49.2001,49.1554,49.1733,98356.0
2019-12-06 15:30:00,54.97,55.03,54.95,55.03,162529.0,49.1733,49.2269,49.1554,49.2269,162529.0
2019-12-06 15:40:00,55.03,55.03,54.97,54.98,222974.0,49.2269,49.2269,49.1733,49.1822,222974.0
2019-12-06 15:50:00,54.98,55.0,54.88,54.93,476116.0,49.1822,49.2001,49.0928,49.1375,476116.0
2019-12-09 09:30:00,55.05,55.19,55.02,55.08,439324.0,49.2448,49.3701,49.218,49.2717,439324.0
2019-12-09 09:40:00,55.09,55.13,55.07,55.1,178292.0,49.2806,49.3164,49.2627,49.2896,178292.0
2019-12-09 09:50:00,55.1,55.11,55.07,55.09,216015.0,49.2896,49.2985,49.2627,49.2806,216015.0
2019-12-09 10:00:00,55.09,55.11,54.9,54.92,221003.0,49.2806,49.2985,49.1106,49.1285,221003.0
2019-12-09 10:10:00,54.91,54.98,54.89,54.94,139262.0,49.1196,49.1822,49.1017,49.1464,139262.0
2019-12-09 10:20:00,54.94,54.95,54.89,54.89,134857.0,49.1464,49.1554,49.1017,49.1017,134857.0
2019-12-09 10:30:00,54.9,54.91,54.85,54.86,77649.0,49.1106,49.1196,49.0659,49.0749,77649.0
2019-12-09 10:40:00,54.86,54.87,54.79,54.82,90359.0,49.0749,49.0838,49.0122,49.0391,90359.0
2019-12-09 10:50:00,54.82,54.82,54.75,54.79,73660.0,49.0391,49.0391,48.9765,49.0122,73660.0
2019-12-09 11:00:00,54.79,54.79,54.69,54.7,75772.0,49.0122,49.0122,48.9228,48.9317,75772.0
2019-12-09 11:10:00,54.69,54.7,54.6,54.62,1105828.0,48.9228,48.9317,48.8423,48.8602,1105828.0
2019-12-09 11:20:00,54.62,54.62,54.52,54.56,152917.0,48.8602,48.8602,48.7707,48.8065,152917.0
2019-12-09 11:30:00,54.57,54.58,54.51,54.51,61351.0,48.8154,48.8244,48.7618,48.7618,61351.0
2019-12-09 11:40:00,54.52,54.52,54.47,54.51,69419.0,48.7707,48.7707,48.726,48.7618,69419.0
2019-12-09 11:50:00,54.5,54.58,54.5,54.55,107815.0,48.7528,48.8244,48.7528,48.7976,107815.0
2019-12-09 12:00:00,54.55,54.6,54.54,54.57,101343.0,48.7976,48.8423,48.7886,48.8154,101343.0
2019-12-09 12:10:00,54.58,54.59,54.54,54.57,44649.0,48.8244,48.8333,48.7886,48.8154,44649.0
2019-12-09 12:20:00,54.57,54.57,54.54,54.55,60131.0,48.8154,48.8154,48.7886,48.7976,60131.0
2019-12-09 12:30:00,54.55,54.58,54.54,54.55,28106.0,48.7976,48.8244,48.7886,48.7976,28106.0
2019-12-09 12:40:00,54.55,54.57,54.54,54.55,35732.0,48.7976,48.8154,48.7886,48.7976,35732.0
2019-12-09 12:50:00,54.56,54.58,54.55,54.58,33011.0,48.8065,48.8244,48.7976,48.8244,33011.0
2019-12-09 13:00:00,54.57,54.57,54.54,54.55,33770.0,48.8154,48.8154,48.7886,48.7976,33770.0
2019-12-09 13:10:00,54.55,54.58,54.54,54.57,31677.0,48.7976,48.8244,48.7886,48.8154,31677.0
2019-12-09 13:20:00,54.57,54.61,54.57,54.6,62849.0,48.8154,48.8512,48.8154,48.8423,62849.0
2019-12-09 13:30:00,54.6,54.61,54.54,54.61,38191.0,48.8423,48.8512,48.7886,48.8512,38191.0
2019-12-09 13:40:00,54.61,54.63,54.59,54.63,23202.0,48.8512,48.8691,48.8333,48.8691,23202.0
2019-12-09 13:50:00,54.63,54.63,54.61,54.63,27707.0,48.8691,48.8691,48.8512,48.8691,27707.0
2019-12-09 14:00:00,54.63,54.66,54.61,54.65,42632.0,48.8691,48.896,48.8512,48.887,42632.0
2019-12-09 14:10:00,54.65,54.65,54.59,54.6,55017.0,48.887,48.887,48.8333,48.8423,55017.0
2019-12-09 14:20:00,54.59,54.61,54.59,54.6,58822.0,48.8333,48.8512,48.8333,48.8423,58822.0
2019-12-09 14:30:00,54.6,54.61,54.58,54.61,38794.0,48.8423,48.8512,48.8244,48.8512,38794.0
2019-12-09 14:40:00,54.6,54.64,54.59,54.63,63364.0,48.8423,48.8781,48.8333,48.8691,63364.0
2019-12-09 14:50:00,54.64,54.67,54.6,54.61,64567.0,48.8781,48.9049,48.8423,48.8512,64567.0
2019-12-09 15:00:00,54.61,54.65,54.6,54.62,79000.0,48.8512,48.887,48.8423,48.8602,79000.0
2019-12-09 15:10:00,54.63,54.63,54.59,54.59,60990.0,48.8691,48.8691,48.8333,48.8333,60990.0
2019-12-09 15:20:00,54.58,54.61,54.53,54.55,131442.0,48.8244,48.8512,48.7797,48.7976,131442.0
2019-12-09 15:30:00,54.54,54.57,54.43,54.44,186637.0,48.7886,48.8154,48.6902,48.6992,186637.0
2019-12-09 15:40:00,54.44,54.45,54.37,54.39,232578.0,48.6992,48.7081,48.6365,48.6544,232578.0
2019-12-09 15:50:00,54.39,54.47,54.32,54.47,977078.0,48.6544,48.726,48.5918,48.726,977078.0
2019-12-10 09:30:00,54.68,55.06,54.6,54.8,561603.0,48.9138,49.2538,48.8423,49.0212,561603.0
2019-12-10 09:40:00,54.79,54.81,54.56,54.6,215398.0,49.0122,49.0301,48.8065,48.8423,215398.0
2019-12-10 09:50:00,54.6,54.65,54.54,54.54,48198.0,48.8423,48.887,48.7886,48.7886,48198.0
2019-12-10 10:00:00,54.54,54.59,54.47,54.48,65865.0,48.7886,48.8333,48.726,48.7349,65865.0
2019-12-10 10:10:00,54.47,54.48,54.33,54.47,94084.0,48.726,48.7349,48.6008,48.726,94084.0
2019-12-10 10:20:00,54.47,54.65,54.43,54.64,139425.0,48.726,48.887,48.6902,48.8781,139425.0
2019-12-10 10:30:00,54.63,54.64,54.5,54.5,59198.0,48.8691,48.8781,48.7528,48.7528,59198.0
2019-12-10 10:40:00,54.5,54.52,54.44,54.45,81794.0,48.7528,48.7707,48.6992,48.7081,81794.0
2019-12-10 10:50:00,54.44,54.46,54.39,54.45,89904.0,48.6992,48.717,48.6544,48.7081,89904.0
2019-12-10 11:00:00,54.45,54.54,54.4,54.52,152028.0,48.7081,48.7886,48.6634,48.7707,152028.0
2019-12-10 11:10:00,54.51,54.57,54.48,54.5,46950.0,48.7618,48.8154,48.7349,48.7528,46950.0
2019-12-10 11:20:00,54.49,54.58,54.47,54.58,40134.0,48.7439,48.8244,48.726,48.8244,40134.0
2019-12-10 11:30:00,54.58,54.63,54.58,54.6,59133.0,48.8244,48.8691,48.8244,48.8423,59133.0
2019-12-10 11:40:00,54.59,54.61,54.52,54.54,38007.0,48.8333,48.8512,48.7707,48.7886,38007.0
2019-12-10 11:50:00,54.54,54.6,54.54,54.59,267354.0,48.7886,48.8423,48.7886,48.8333,267354.0
2019-12-10 12:00:00,54.58,54.61,54.52,54.52,24381.0,48.8244,48.8512,48.7707,48.7707,24381.0
2019-12-10 12:10:00,54.52,54.55,54.47,54.55,26313.0,48.7707,48.7976,48.726,48.7976,26313.0
2019-12-10 12:20:00,54.55,54.57,54.54,54.55,53613.0,48.7976,48.8154,48.7886,48.7976,53613.0
2019-12-10 12:30:00,54.55,54.57,54.54,54.55,32547.0,48.7976,48.8154,48.7886,48.7976,32547.0
2019-12-10 12:40:00,54.55,54.56,54.54,54.56,28188.0,48.7976,48.8065,48.7886,48.8065,28188.0
2019-12-10 12:50:00,54.55,54.65,54.55,54.62,53219.0,48.7976,48.887,48.7976,48.8602,53219.0
2019-12-10 13:00:00,54.63,54.64,54.6,54.62,38114.0,48.8691,48.8781,48.8423,48.8602,38114.0
2019-12-10 13:10:00,54.62,54.62,54.56,54.57,34006.0,48.8602,48.8602,48.8065,48.8154,34006.0
2019-12-10 13:20:00,54.58,54.59,54.54,54.55,77020.0,48.8244,48.8333,48.7886,48.7976,77020.0
2019-12-10 13:30:00,54.56,54.57,54.54,54.55,28500.0,48.8065,48.8154,48.7886,48.7976,28500.0
2019-12-10 13:40:00,54.55,54.58,54.54,54.55,44444.0,48.7976,48.8244,48.7886,48.7976,44444.0
2019-12-10 13:50:00,54.55,54.56,54.54,54.55,45006.0,48.7976,48.8065,48.7886,48.7976,45006.0
2019-12-10 14:00:00,54.55,54.57,54.55,54.57,52915.0,48.7976,48.8154,48.7976,48.8154,52915.0
2019-12-10 14:10:00,54.57,54.58,54.54,54.55,34541.0,48.8154,48.8244,48.7886,48.7976,34541.0
2019-12-10 14:20:00,54.55,54.57,54.54,54.57,41875.0,48.7976,48.8154,48.7886,48.8154,41875.0
2019-12-10 14:30:00,54.57,54.6,54.55,54.55,35571.0,48.8154,48.8423,48.7976,48.7976,35571.0
2019-12-10 14:40:00,54.55,54.6,54.55,54.6,54586.0,48.7976,48.8423,48.7976,48.8423,54586.0
2019-12-10 14:50:00,54.6,54.6,54.55,54.55,63530.0,48.8423,48.8423,48.7976,48.7976,63530.0
2019-12-10 15:00:00,54.55,54.56,54.54,54.55,58933.0,48.7976,48.8065,48.7886,48.7976,58933.0
2019-12-10 15:10:00,54.55,54.57,54.54,54.55,138515.0,48.7976,48.8154,48.7886,48.7976,138515.0
2019-12-10 15:20:00,54.55,54.57,54.54,54.55,87797.0,48.7976,48.8154,48.7886,48.7976,87797.0
2019-12-10 15:30:00,54.55,54.55,54.42,54.43,167266.0,48.7976,48.7976,48.6813,48.6902,167266.0
2019-12-10 15:40:00,54.44,54.44,54.4,54.43,71874.0,48.6992,48.6992,48.6634,48.6902,71874.0
2019-12-10 15:50:00,54.42,54.53,54.38,54.52,451143.0,48.6813,48.7797,48.6455,48.7707,451143.0
2019-12-11 09:30:00,55.04,55.5,55.03,55.5,393508.0,49.2359,49.6474,49.2269,49.6474,393508.0
2019-12-11 09:40:00,55.49,55.68,55.43,55.51,658718.0,49.6384,49.8084,49.5848,49.6563,658718.0
2019-12-11 09:50:00,55.52,55.65,55.5,55.65,191397.0,49.6653,49.7816,49.6474,49.7816,191397.0
2019-12-11 10:00:00,55.65,55.78,55.64,55.69,580075.0,49.7816,49.8978,49.7726,49.8173,580075.0
2019-12-11 10:10:00,55.69,55.81,55.64,55.79,273348.0,49.8173,49.9247,49.7726,49.9068,273348.0
2019-12-11 10:20:00,55.79,55.87,55.75,55.85,209199.0,49.9068,49.9784,49.871,49.9605,209199.0
2019-12-11 10:30:00,55.84,55.9,55.81,55.88,142590.0,49.9515,50.0052,49.9247,49.9873,142590.0
2019-12-11 10:40:00,55.89,55.97,55.85,55.88,279024.0,49.9962,50.0678,49.9605,49.9873,279024.0
2019-12-11 10:50:00,55.88,55.89,55.75,55.83,178318.0,49.9873,49.9962,49.871,49.9426,178318.0
2019-12-11 11:00:00,55.83,55.85,55.76,55.82,193094.0,49.9426,49.9605,49.88,49.9336,193094.0
2019-12-11 11:10:00,55.82,55.88,55.81,55.85,154090.0,49.9336,49.9873,49.9247,49.9605,154090.0
2019-12-11 11:20:00,55.86,55.96,55.85,55.88,224187.0,49.9694,50.0589,49.9605,49.9873,224187.0
2019-12-11 11:30:00,55.89,55.98,55.88,55.95,141951.0,49.9962,50.0768,49.9873,50.0499,141951.0
2019-12-11 11:40:00,55.96,56.02,55.94,55.94,169217.0,50.0589,50.1125,50.041,50.041,169217.0
2019-12-11 11:50:00,55.94,56.04,55.91,55.93,150653.0,50.041,50.1304,50.0141,50.032,150653.0
2019-12-11 12:00:00,55.92,55.95,55.87,55.9,59281.0,50.0231,50.0499,49.9784,50.0052,59281.0
2019-12-11 12:10:00,55.91,55.92,55.87,55.91,99064.0,50.0141,50.0231,49.9784,50.0141,99064.0
2019-12-11 12:20:00,55.91,55.96,55.9,55.94,95510.0,50.0141,50.0589,50.0052,50.041,95510.0
2019-12-11 12:30:00,55.93,56.0,55.91,55.98,169802.0,50.032,50.0946,50.0141,50.0768,169802.0
2019-12-11 12:40:00,55.98,56.03,55.95,56.01,298086.0,50.0768,50.1215,50.0499,50.1036,298086.0
2019-12-11 12:50:00,56.01,56.07,56.0,56.06,107743.0,50.1036,50.1573,50.0946,50.1483,107743.0
2019-12-11 13:00:00,56.07,56.07,55.96,56.0,88331.0,50.1573,50.1573,50.0589,50.0946,88331.0
2019-12-11 13:10:00,56.01,56.02,55.95,55.99,97887.0,50.1036,50.1125,50.0499,50.0857,97887.0
2019-12-11 13:20:00,55.98,56.0,55.97,56.0,64193.0,50.0768,50.0946,50.0678,50.0946,64193.0
2019-12-11 13:30:00,56.0,56.06,55.99,56.02,66507.0,50.0946,50.1483,50.0857,50.1125,66507.0
2019-12-11 13:40:00,56.02,56.08,56.02,56.07,210951.0,50.1125,50.1662,50.1125,50.1573,210951.0
2019-12-11 13:50:00,56.06,56.12,56.05,56.09,202752.0,50.1483,50.202,50.1394,50.1752,202752.0
2019-12-11 14:00:00,56.09,56.2,56.05,56.14,119972.0,50.1752,50.2736,50.1394,50.2199,119972.0
2019-12-11 14:10:00,56.15,56.2,56.11,56.14,127511.0,50.2288,50.2736,50.193,50.2199,127511.0
2019-12-11 14:20:00,56.14,56.16,56.1,56.14,96627.0,50.2199,50.2378,50.1841,50.2199,96627.0
2019-12-11 14:30:00,56.13,56.2,56.12,56.16,72996.0,50.2109,50.2736,50.202,50.2378,72996.0
2019-12-11 14:40:00,56.16,56.2,56.14,56.17,100673.0,50.2378,50.2736,50.2199,50.2467,100673.0
2019-12-11 14:50:00,56.17,56.18,56.1,56.11,161092.0,50.2467,50.2557,50.1841,50.193,161092.0
2019-12-11 15:00:00,56.12,56.12,56.04,56.05,140079.0,50.202,50.202,50.1304,50.1394,140079.0
2019-12-11 15:10:00,56.05,56.05,55.99,56.03,138609.0,50.1394,50.1394,50.0857,50.1215,138609.0
2019-12-11 15:20:00,56.02,56.1,56.02,56.07,214270.0,50.1125,50.1841,50.1125,50.1573,214270.0
2019-12-11 15:30:00,56.07,56.07,55.95,56.0,220006.0,50.1573,50.1573,50.0499,50.0946,220006.0
2019-12-11 15:40:00,56.0,56.01,55.92,55.97,275712.0,50.0946,50.1036,50.0231,50.0678,275712.0
2019-12-11 15:50:00,55.97,56.02,55.89,55.9,1557838.0,50.0678,50.1125,49.9962,50.0052,1557838.0
2019-12-12 09:30:00,57.25,57.46,57.02,57.36,1394559.0,51.2128,51.4007,51.0071,51.3112,1394559.0
2019-12-12 09:40:00,57.36,57.49,57.27,57.45,702222.0,51.3112,51.4275,51.2307,51.3917,702222.0
2019-12-12 09:50:00,57.46,57.86,57.46,57.86,744424.0,51.4007,51.7585,51.4007,51.7585,744424.0
2019-12-12 10:00:00,57.86,58.43,57.85,58.25,839650.0,51.7585,52.2684,51.7496,52.1074,839650.0
2019-12-12 10:10:00,58.25,58.28,58.12,58.26,367679.0,52.1074,52.1342,51.9911,52.1163,367679.0
2019-12-12 10:20:00,58.26,58.51,58.26,58.29,401943.0,52.1163,52.34,52.1163,52.1432,401943.0
2019-12-12 10:30:00,58.3,58.32,58.01,58.07,505973.0,52.1521,52.17,51.8927,51.9464,505973.0
2019-12-12 10:40:00,58.08,58.2,58.05,58.18,286554.0,51.9553,52.0627,51.9285,52.0448,286554.0
2019-12-12 10:50:00,58.17,58.34,58.17,58.33,197868.0,52.0358,52.1879,52.0358,52.1789,197868.0
2019-12-12 11:00:00,58.33,58.49,58.32,58.41,444777.0,52.1789,52.3221,52.17,52.2505,444777.0
2019-12-12 11:10:00,58.41,58.44,58.3,58.35,403231.0,52.2505,52.2773,52.1521,52.1968,403231.0
2019-12-12 11:20:00,58.35,58.35,58.29,58.3,332655.0,52.1968,52.1968,52.1432,52.1521,332655.0
2019-12-12 11:30:00,58.3,58.35,58.26,58.34,280575.0,52.1521,52.1968,52.1163,52.1879,280575.0
2019-12-12 11:40:00,58.33,58.39,58.29,58.33,178643.0,52.1789,52.2326,52.1432,52.1789,178643.0
2019-12-12 11:50:00,58.32,58.38,58.06,58.23,247791.0,52.17,52.2237,51.9374,52.0895,247791.0
2019-12-12 12:00:00,58.23,58.36,58.22,58.35,241446.0,52.0895,52.2058,52.0805,52.1968,241446.0
2019-12-12 12:10:00,58.34,58.38,58.24,58.25,275527.0,52.1879,52.2237,52.0984,52.1074,275527.0
2019-12-12 12:20:00,58.25,58.26,58.07,58.1,340531.0,52.1074,52.1163,51.9464,51.9732,340531.0
2019-12-12 12:30:00,58.1,58.3,58.07,58.27,271027.0,51.9732,52.1521,51.9464,52.1253,271027.0
2019-12-12 12:40:00,58.28,58.29,58.14,58.18,131742.0,52.1342,52.1432,52.009,52.0448,131742.0
2019-12-12 12:50:00,58.17,58.28,58.12,58.19,293122.0,52.0358,52.1342,51.9911,52.0537,293122.0
2019-12-12 13:00:00,58.18,58.32,58.18,58.26,232508.0,52.0448,52.17,52.0448,52.1163,232508.0
2019-12-12 13:10:00,58.27,58.34,58.24,58.34,87661.0,52.1253,52.1879,52.0984,52.1879,87661.0
2019-12-12 13:20:00,58.33,58.37,58.28,58.33,131202.0,52.1789,52.2147,52.1342,52.1789,131202.0
2019-12-12 13:30:00,58.33,58.36,58.27,58.3,95688.0,52.1789,52.2058,52.1253,52.1521,95688.0
2019-12-12 13:40:00,58.3,58.34,58.28,58.32,116433.0,52.1521,52.1879,52.1342,52.17,116433.0
2019-12-12 13:50:00,58.32,58.33,58.22,58.3,130340.0,52.17,52.1789,52.0805,52.1521,130340.0
2019-12-12 14:00:00,58.29,58.34,58.27,58.34,122023.0,52.1432,52.1879,52.1253,52.1879,122023.0
2019-12-12 14:10:00,58.34,58.34,58.18,58.28,124178.0,52.1879,52.1879,52.0448,52.1342,124178.0
2019-12-12 14:20:00,58.28,58.28,58.21,58.25,130276.0,52.1342,52.1342,52.0716,52.1074,130276.0
2019-12-12 14:30:00,58.26,58.47,58.23,58.28,390488.0,52.1163,52.3042,52.0895,52.1342,390488.0
2019-12-12 14:40:00,58.28,58.34,58.25,58.26,211120.0,52.1342,52.1879,52.1074,52.1163,211120.0
2019-12-12 14:50:00,58.27,58.41,58.26,58.31,187588.0,52.1253,52.2505,52.1163,52.1611,187588.0
2019-12-12 15:00:00,58.32,58.4,58.29,58.4,148016.0,52.17,52.2416,52.1432,52.2416,148016.0
2019-12-12 15:10:00,58.4,58.4,58.3,58.34,125007.0,52.2416,52.2416,52.1521,52.1879,125007.0
2019-12-12 15:20:00,58.34,58.4,58.32,58.39,252176.0,52.1879,52.2416,52.17,52.2326,252176.0
2019-12-12 15:30:00,58.39,58.48,58.31,58.46,380215.0,52.2326,52.3131,52.1611,52.2952,380215.0
2019-12-12 15:40:00,58.45,58.5,58.38,58.5,612137.0,52.2863,52.331,52.2237,52.331,612137.0
2019-12-12 15:50:00,58.5,58.62,58.5,58.61,1205495.0,52.331,52.4384,52.331,52.4294,1205495.0
2019-12-13 09:30:00,59.05,59.06,58.74,58.77,939264.0,52.823,52.832,52.5457,52.5725,939264.0
2019-12-13 09:40:00,58.77,58.87,58.7,58.76,465674.0,52.5725,52.662,52.5099,52.5636,465674.0
2019-12-13 09:50:00,58.76,58.93,58.72,58.85,404581.0,52.5636,52.7157,52.5278,52.6441,404581.0
2019-12-13 10:00:00,58.85,59.48,58.77,59.46,528186.0,52.6441,53.2077,52.5725,53.1898,528186.0
2019-12-13 10:10:00,59.46,59.52,59.09,59.35,284856.0,53.1898,53.2435,52.8588,53.0914,284856.0
2019-12-13 10:20:00,59.34,59.43,59.07,59.1,242768.0,53.0824,53.1629,52.8409,52.8677,242768.0
2019-12-13 10:30:00,59.1,59.22,58.98,59.16,412017.0,52.8677,52.9751,52.7604,52.9214,412017.0
2019-12-13 10:40:00,59.16,59.43,59.15,59.32,262638.0,52.9214,53.1629,52.9125,53.0645,262638.0
2019-12-13 10:50:00,59.32,59.34,59.05,59.1,260321.0,53.0645,53.0824,52.823,52.8677,260321.0
2019-12-13 11:00:00,59.11,59.24,59.08,59.18,144553.0,52.8767,52.993,52.8499,52.9393,144553.0
2019-12-13 11:10:00,59.18,59.27,58.94,58.97,186599.0,52.9393,53.0198,52.7246,52.7515,186599.0
2019-12-13 11:20:00,58.96,58.99,58.72,58.73,186796.0,52.7425,52.7693,52.5278,52.5368,186796.0
2019-12-13 11:30:00,58.74,58.95,58.73,58.95,72284.0,52.5457,52.7336,52.5368,52.7336,72284.0
2019-12-13 11:40:00,58.94,59.02,58.89,58.98,144750.0,52.7246,52.7962,52.6799,52.7604,144750.0
2019-12-13 11:50:00,58.98,59.01,58.96,59.01,184258.0,52.7604,52.7872,52.7425,52.7872,184258.0
2019-12-13 12:00:00,59.01,59.07,58.9,58.91,205927.0,52.7872,52.8409,52.6888,52.6978,205927.0
2019-12-13 12:10:00,58.91,58.95,58.83,58.89,128638.0,52.6978,52.7336,52.6262,52.6799,128638.0
2019-12-13 12:20:00,58.89,58.94,58.79,58.8,142485.0,52.6799,52.7246,52.5904,52.5994,142485.0
2019-12-13 12:30:00,58.79,58.8,58.71,58.79,161386.0,52.5904,52.5994,52.5189,52.5904,161386.0
2019-12-13 12:40:00,58.8,58.8,58.73,58.76,60482.0,52.5994,52.5994,52.5368,52.5636,60482.0
2019-12-13 12:50:00,58.76,58.8,58.73,58.8,66163.0,52.5636,52.5994,52.5368,52.5994,66163.0
2019-12-13 13:00:00,58.8,58.8,58.63,58.64,178478.0,52.5994,52.5994,52.4473,52.4563,178478.0
2019-12-13 13:10:00,58.64,58.67,58.55,58.56,139785.0,52.4563,52.4831,52.3757,52.3847,139785.0
2019-12-13 13:20:00,58.56,58.72,58.55,58.71,166135.0,52.3847,52.5278,52.3757,52.5189,166135.0
2019-12-13 13:30:00,58.71,58.71,58.57,58.58,132512.0,52.5189,52.5189,52.3936,52.4026,132512.0
2019-12-13 13:40:00,58.58,58.61,58.55,58.6,80941.0,52.4026,52.4294,52.3757,52.4205,80941.0
2019-12-13 13:50:00,58.6,58.61,58.56,58.6,91037.0,52.4205,52.4294,52.3847,52.4205,91037.0
2019-12-13 14:00:00,58.59,58.62,58.55,58.59,84578.0,52.4115,52.4384,52.3757,52.4115,84578.0
2019-12-13 14:10:00,58.59,58.6,58.55,58.58,61390.0,52.4115,52.4205,52.3757,52.4026,61390.0
2019-12-13 14:20:00,58.57,58.61,58.54,58.54,64392.0,52.3936,52.4294,52.3668,52.3668,64392.0
2019-12-13 14:30:00,58.54,58.57,58.44,58.45,131242.0,52.3668,52.3936,52.2773,52.2863,131242.0
2019-12-13 14:40:00,58.45,58.48,58.42,58.47,149482.0,52.2863,52.3131,52.2595,52.3042,149482.0
2019-12-13 14:50:00,58.47,58.5,58.41,58.49,100587.0,52.3042,52.331,52.2505,52.3221,100587.0
2019-12-13 15:00:00,58.48,58.55,58.48,58.51,95902.0,52.3131,52.3757,52.3131,52.34,95902.0
2019-12-13 15:10:00,58.51,58.52,58.45,58.46,118735.0,52.34,52.3489,52.2863,52.2952,118735.0
2019-12-13 15:20:00,58.46,58.49,58.4,58.41,117370.0,52.2952,52.3221,52.2416,52.2505,117370.0
2019-12-13 15:30:00,58.4,58.48,58.4,58.44,163590.0,52.2416,52.3131,52.2416,52.2773,163590.0
2019-12-13 15:40:00,58.45,58.45,58.31,58.33,377364.0,52.2863,52.2863,52.1611,52.1789,377364.0
2019-12-13 15:50:00,58.34,58.39,58.25,58.25,973419.0,52.1879,52.2326,52.1074,52.1074,973419.0
2019-12-16 09:30:00,58.29,58.6,58.29,58.43,496181.0,52.1432,52.4205,52.1432,52.2684,496181.0
2019-12-16 09:40:00,58.43,58.45,58.31,58.41,198329.0,52.2684,52.2863,52.1611,52.2505,198329.0
2019-12-16 09:50:00,58.4,58.44,58.38,58.41,136608.0,52.2416,52.2773,52.2237,52.2505,136608.0
2019-12-16 10:00:00,58.42,58.42,58.38,58.41,146701.0,52.2595,52.2595,52.2237,52.2505,146701.0
2019-12-16 10:10:00,58.4,58.43,58.36,58.41,102265.0,52.2416,52.2684,52.2058,52.2505,102265.0
2019-12-16 10:20:00,58.41,58.41,58.37,58.39,63601.0,52.2505,52.2505,52.2147,52.2326,63601.0
2019-12-16 10:30:00,58.39,58.4,58.29,58.38,210622.0,52.2326,52.2416,52.1432,52.2237,210622.0
2019-12-16 10:40:00,58.38,58.43,58.37,58.43,157279.0,52.2237,52.2684,52.2147,52.2684,157279.0
2019-12-16 10:50:00,58.43,58.44,58.32,58.33,81411.0,52.2684,52.2773,52.17,52.1789,81411.0
2019-12-16 11:00:00,58.33,58.36,58.3,58.35,155868.0,52.1789,52.2058,52.1521,52.1968,155868.0
2019-12-16 11:10:00,58.35,58.41,58.35,58.4,101601.0,52.1968,52.2505,52.1968,52.2416,101601.0
2019-12-16 11:20:00,58.4,58.4,58.33,58.38,96845.0,52.2416,52.2416,52.1789,52.2237,96845.0
2019-12-16 11:30:00,58.39,58.39,58.33,58.36,64330.0,52.2326,52.2326,52.1789,52.2058,64330.0
2019-12-16 11:40:00,58.36,58.4,58.35,58.37,78685.0,52.2058,52.2416,52.1968,52.2147,78685.0
2019-12-16 11:50:00,58.38,58.39,58.36,58.38,36473.0,52.2237,52.2326,52.2058,52.2237,36473.0
2019-12-16 12:00:00,58.37,58.4,58.37,58.38,51496.0,52.2147,52.2416,52.2147,52.2237,51496.0
2019-12-16 12:10:00,58.38,58.41,58.37,58.41,41735.0,52.2237,52.2505,52.2147,52.2505,41735.0
2019-12-16 12:20:00,58.4,58.41,58.36,58.36,36028.0,52.2416,52.2505,52.2058,52.2058,36028.0
2019-12-16 12:30:00,58.36,58.39,58.32,58.39,69709.0,52.2058,52.2326,52.17,52.2326,69709.0
2019-12-16 12:40:00,58.39,58.5,58.38,58.49,257693.0,52.2326,52.331,52.2237,52.3221,257693.0
2019-12-16 12:50:00,58.49,58.59,58.49,58.59,124988.0,52.3221,52.4115,52.3221,52.4115,124988.0
2019-12-16 13:00:00,58.59,58.59,58.55,58.58,73437.0,52.4115,52.4115,52.3757,52.4026,73437.0
2019-12-16 13:10:00,58.58,58.69,58.57,58.69,80591.0,52.4026,52.501,52.3936,52.501,80591.0
2019-12-16 13:20:00,58.69,58.7,58.63,58.66,73113.0,52.501,52.5099,52.4473,52.4741,73113.0
2019-12-16 13:30:00,58.66,58.7,58.65,58.65,46674.0,52.4741,52.5099,52.4652,52.4652,46674.0
2019-12-16 13:40:00,58.65,58.66,58.6,58.62,54802.0,52.4652,52.4741,52.4205,52.4384,54802.0
2019-12-16 13:50:00,58.61,58.65,58.6,58.63,48272.0,52.4294,52.4652,52.4205,52.4473,48272.0
2019-12-16 14:00:00,58.64,58.68,58.62,58.67,87210.0,52.4563,52.492,52.4384,52.4831,87210.0
2019-12-16 14:10:00,58.66,58.68,58.59,58.62,85181.0,52.4741,52.492,52.4115,52.4384,85181.0
2019-12-16 14:20:00,58.62,58.63,58.54,58.55,144094.0,52.4384,52.4473,52.3668,52.3757,144094.0
2019-12-16 14:30:00,58.55,58.56,58.45,58.5,205061.0,52.3757,52.3847,52.2863,52.331,205061.0
2019-12-16 14:40:00,58.51,58.57,58.5,58.55,140526.0,52.34,52.3936,52.331,52.3757,140526.0
2019-12-16 14:50:00,58.55,58.61,58.54,58.56,95362.0,52.3757,52.4294,52.3668,52.3847,95362.0
2019-12-16 15:00:00,58.57,58.57,58.49,58.5,74164.0,52.3936,52.3936,52.3221,52.331,74164.0
2019-12-16 15:10:00,58.5,58.55,58.49,58.55,75605.0,52.331,52.3757,52.3221,52.3757,75605.0
2019-12-16 15:20:00,58.54,58.57,58.53,58.54,64236.0,52.3668,52.3936,52.3579,52.3668,64236.0
2019-12-16 15:30:00,58.54,58.64,58.52,58.64,173451.0,52.3668,52.4563,52.3489,52.4563,173451.0
2019-12-16 15:40:00,58.64,58.67,58.61,58.67,218243.0,52.4563,52.4831,52.4294,52.4831,218243.0
2019-12-16 15:50:00,58.67,58.69,58.54,58.54,410834.0,52.4831,52.501,52.3668,52.3668,410834.0
2019-12-17 09:30:00,59.71,59.71,59.15,59.23,999380.0,53.4134,53.4134,52.9125,52.984,999380.0
2019-12-17 09:40:00,59.23,59.23,58.95,58.96,413264.0,52.984,52.984,52.7336,52.7425,413264.0
2019-12-17 09:50:00,58.96,59.0,58.82,58.88,291826.0,52.7425,52.7783,52.6173,52.6709,291826.0
2019-12-17 10:00:00,58.88,59.01,58.78,58.98,533195.0,52.6709,52.7872,52.5815,52.7604,533195.0
2019-12-17 10:10:00,58.99,59.19,58.94,59.18,376641.0,52.7693,52.9483,52.7246,52.9393,376641.0
2019-12-17 10:20:00,59.18,59.18,59.04,59.07,222182.0,52.9393,52.9393,52.8141,52.8409,222182.0
2019-12-17 10:30:00,59.07,59.11,58.99,59.07,159519.0,52.8409,52.8767,52.7693,52.8409,159519.0
2019-12-17 10:40:00,59.07,59.15,59.06,59.15,156128.0,52.8409,52.9125,52.832,52.9125,156128.0
2019-12-17 10:50:00,59.15,59.16,59.05,59.11,146331.0,52.9125,52.9214,52.823,52.8767,146331.0
2019-12-17 11:00:00,59.09,59.11,59.04,59.07,140443.0,52.8588,52.8767,52.8141,52.8409,140443.0
2019-12-17 11:10:00,59.07,59.11,59.04,59.1,101664.0,52.8409,52.8767,52.8141,52.8677,101664.0
2019-12-17 11:20:00,59.1,59.16,59.09,59.15,192197.0,52.8677,52.9214,52.8588,52.9125,192197.0
2019-12-17 11:30:00,59.15,59.2,59.13,59.18,128718.0,52.9125,52.9572,52.8946,52.9393,128718.0
2019-12-17 11:40:00,59.18,59.2,59.16,59.17,103753.0,52.9393,52.9572,52.9214,52.9304,103753.0
2019-12-17 11:50:00,59.16,59.2,59.12,59.19,107629.0,52.9214,52.9572,52.8856,52.9483,107629.0
2019-12-17 12:00:00,59.19,59.21,59.15,59.16,87661.0,52.9483,52.9661,52.9125,52.9214,87661.0
2019-12-17 12:10:00,59.15,59.16,59.09,59.15,77444.0,52.9125,52.9214,52.8588,52.9125,77444.0
2019-12-17 12:20:00,59.15,59.19,59.13,59.17,65742.0,52.9125,52.9483,52.8946,52.9304,65742.0
2019-12-17 12:30:00,59.18,59.19,59.08,59.08,103136.0,52.9393,52.9483,52.8499,52.8499,103136.0
2019-12-17 12:40:00,59.08,59.09,59.03,59.05,119871.0,52.8499,52.8588,52.8051,52.823,119871.0
2019-12-17 12:50:00,59.05,59.09,59.04,59.05,86807.0,52.823,52.8588,52.8141,52.823,86807.0
2019-12-17 13:00:00,59.05,59.06,59.03,59.05,49673.0,52.823,52.832,52.8051,52.823,49673.0
2019-12-17 13:10:00,59.05,59.05,59.0,59.02,59686.0,52.823,52.823,52.7783,52.7962,59686.0
2019-12-17 13:20:00,59.02,59.02,58.94,58.95,58966.0,52.7962,52.7962,52.7246,52.7336,58966.0
2019-12-17 13:30:00,58.95,58.99,58.94,58.95,49377.0,52.7336,52.7693,52.7246,52.7336,49377.0
2019-12-17 13:40:00,58.94,58.95,58.85,58.88,135725.0,52.7246,52.7336,52.6441,52.6709,135725.0
2019-12-17 13:50:00,58.88,58.95,58.88,58.94,79753.0,52.6709,52.7336,52.6709,52.7246,79753.0
2019-12-17 14:00:00,58.94,59.02,58.9,59.01,127710.0,52.7246,52.7962,52.6888,52.7872,127710.0
2019-12-17 14:10:00,59.01,59.05,58.96,58.97,82749.0,52.7872,52.823,52.7425,52.7515,82749.0
2019-12-17 14:20:00,58.97,59.03,58.96,59.03,80283.0,52.7515,52.8051,52.7425,52.8051,80283.0
2019-12-17 14:30:00,59.02,59.03,58.97,59.03,87132.0,52.7962,52.8051,52.7515,52.8051,87132.0
2019-12-17 14:40:00,59.03,59.05,59.0,59.03,106814.0,52.8051,52.823,52.7783,52.8051,106814.0
2019-12-17 14:50:00,59.03,59.14,59.03,59.12,70727.0,52.8051,52.9035,52.8051,52.8856,70727.0
2019-12-17 15:00:00,59.12,59.22,59.1,59.2,154639.0,52.8856,52.9751,52.8677,52.9572,154639.0
2019-12-17 15:10:00,59.19,59.2,59.14,59.16,120677.0,52.9483,52.9572,52.9035,52.9214,120677.0
2019-12-17 15:20:00,59.17,59.2,59.14,59.15,142107.0,52.9304,52.9572,52.9035,52.9125,142107.0
2019-12-17 15:30:00,59.15,59.18,59.09,59.18,218674.0,52.9125,52.9393,52.8588,52.9393,218674.0
2019-12-17 15:40:00,59.18,59.18,59.08,59.11,234169.0,52.9393,52.9393,52.8499,52.8767,234169.0
2019-12-17 15:50:00,59.11,59.25,59.1,59.23,800876.0,52.8767,53.0019,52.8677,52.984,800876.0
2019-12-18 09:30:00,59.6,59.64,59.04,59.24,607815.0,53.315,53.3508,52.8141,52.993,607815.0
2019-12-18 09:40:00,59.25,59.35,59.19,59.19,198298.0,53.0019,53.0914,52.9483,52.9483,198298.0
2019-12-18 09:50:00,59.2,59.2,58.96,59.0,440702.0,52.9572,52.9572,52.7425,52.7783,440702.0
2019-12-18 10:00:00,59.0,59.04,58.92,58.93,261612.0,52.7783,52.8141,52.7067,52.7157,261612.0
2019-12-18 10:10:00,58.93,59.06,58.86,59.05,443593.0,52.7157,52.832,52.6531,52.823,443593.0
2019-12-18 10:20:00,59.05,59.1,58.91,59.08,415884.0,52.823,52.8677,52.6978,52.8499,415884.0
2019-12-18 10:30:00,59.08,59.13,58.96,58.97,578872.0,52.8499,52.8946,52.7425,52.7515,578872.0
2019-12-18 10:40:00,58.96,59.05,58.9,58.98,214141.0,52.7425,52.823,52.6888,52.7604,214141.0
2019-12-18 10:50:00,58.98,59.0,58.9,58.9,171109.0,52.7604,52.7783,52.6888,52.6888,171109.0
2019-12-18 11:00:00,58.9,58.91,58.74,58.75,321422.0,52.6888,52.6978,52.5457,52.5547,321422.0
2019-12-18 11:10:00,58.75,58.89,58.74,58.83,180772.0,52.5547,52.6799,52.5457,52.6262,180772.0
2019-12-18 11:20:00,58.83,58.91,58.82,58.86,157133.0,52.6262,52.6978,52.6173,52.6531,157133.0
2019-12-18 11:30:00,58.87,58.91,58.74,58.82,249940.0,52.662,52.6978,52.5457,52.6173,249940.0
2019-12-18 11:40:00,58.83,58.83,58.72,58.74,202836.0,52.6262,52.6262,52.5278,52.5457,202836.0
2019-12-18 11:50:00,58.74,58.77,58.71,58.76,83015.0,52.5457,52.5725,52.5189,52.5636,83015.0
2019-12-18 12:00:00,58.76,58.78,58.74,58.78,122882.0,52.5636,52.5815,52.5457,52.5815,122882.0
2019-12-18 12:10:00,58.78,58.82,58.76,58.8,90286.0,52.5815,52.6173,52.5636,52.5994,90286.0
2019-12-18 12:20:00,58.8,58.81,58.77,58.8,162707.0,52.5994,52.6083,52.5725,52.5994,162707.0
2019-12-18 12:30:00,58.81,58.81,58.76,58.79,63018.0,52.6083,52.6083,52.5636,52.5904,63018.0
2019-12-18 12:40:00,58.79,58.79,58.75,58.77,61822.0,52.5904,52.5904,52.5547,52.5725,61822.0
2019-12-18 12:50:00,58.77,58.79,58.75,58.77,49053.0,52.5725,52.5904,52.5547,52.5725,49053.0
2019-12-18 13:00:00,58.77,58.81,58.77,58.79,52342.0,52.5725,52.6083,52.5725,52.5904,52342.0
2019-12-18 13:10:00,58.78,58.82,58.76,58.8,87536.0,52.5815,52.6173,52.5636,52.5994,87536.0
2019-12-18 13:20:00,58.79,58.84,58.74,58.79,158673.0,52.5904,52.6352,52.5457,52.5904,158673.0
2019-12-18 13:30:00,58.8,58.85,58.79,58.83,164691.0,52.5994,52.6441,52.5904,52.6262,164691.0
2019-12-18 13:40:00,58.83,58.87,58.82,58.85,425019.0,52.6262,52.662,52.6173,52.6441,425019.0
2019-12-18 13:50:00,58.85,58.87,58.83,58.83,83670.0,52.6441,52.662,52.6262,52.6262,83670.0
2019-12-18 14:00:00,58.84,58.86,58.83,58.85,59373.0,52.6352,52.6531,52.6262,52.6441,59373.0
2019-12-18 14:10:00,58.85,58.85,58.82,58.85,81219.0,52.6441,52.6441,52.6173,52.6441,81219.0
2019-12-18 14:20:00,58.85,58.93,58.82,58.9,272976.0,52.6441,52.7157,52.6173,52.6888,272976.0
2019-12-18 14:30:00,58.89,58.98,58.88,58.94,111687.0,52.6799,52.7604,52.6709,52.7246,111687.0
2019-12-18 14:40:00,58.94,59.09,58.94,59.06,111321.0,52.7246,52.8588,52.7246,52.832,111321.0
2019-12-18 14:50:00,59.06,59.1,59.03,59.04,80691.0,52.832,52.8677,52.8051,52.8141,80691.0
2019-12-18 15:00:00,59.05,59.08,59.01,59.08,71210.0,52.823,52.8499,52.7872,52.8499,71210.0
2019-12-18 15:10:00,59.07,59.13,59.06,59.12,128613.0,52.8409,52.8946,52.832,52.8856,128613.0
2019-12-18 15:20:00,59.12,59.17,59.11,59.17,121758.0,52.8856,52.9304,52.8767,52.9304,121758.0
2019-12-18 15:30:00,59.17,59.2,59.15,59.2,119872.0,52.9304,52.9572,52.9125,52.9572,119872.0
2019-12-18 15:40:00,59.21,59.21,59.13,59.18,252425.0,52.9661,52.9661,52.8946,52.9393,252425.0
2019-12-18 15:50:00,59.19,59.19,59.09,59.1,467343.0,52.9483,52.9483,52.8588,52.8677,467343.0
2019-12-19 09:30:00,58.5,58.5,57.92,57.97,604835.0,52.7012,52.7012,52.1787,52.2237,604835.0
2019-12-19 09:40:00,57.95,58.12,57.91,58.08,270900.0,52.2057,52.3588,52.1697,52.3228,270900.0
2019-12-19 09:50:00,58.09,58.17,58.02,58.05,203773.0,52.3318,52.4039,52.2688,52.2958,203773.0
2019-12-19 10:00:00,58.05,58.15,58.01,58.04,118333.0,52.2958,52.3859,52.2598,52.2868,118333.0
2019-12-19 10:10:00,58.04,58.13,58.03,58.05,136203.0,52.2868,52.3679,52.2778,52.2958,136203.0
2019-12-19 10:20:00,58.05,58.1,58.01,58.03,142696.0,52.2958,52.3408,52.2598,52.2778,142696.0
2019-12-19 10:30:00,58.03,58.07,57.9,57.91,182631.0,52.2778,52.3138,52.1607,52.1697,182631.0
2019-12-19 10:40:00,57.91,58.03,57.88,58.02,155898.0,52.1697,52.2778,52.1426,52.2688,155898.0
2019-12-19 10:50:00,58.03,58.18,58.01,58.17,219479.0,52.2778,52.4129,52.2598,52.4039,219479.0
2019-12-19 11:00:00,58.16,58.21,58.14,58.18,384631.0,52.3949,52.4399,52.3769,52.4129,384631.0
2019-12-19 11:10:00,58.18,58.18,58.08,58.13,112169.0,52.4129,52.4129,52.3228,52.3679,112169.0
2019-12-19 11:20:00,58.13,58.25,58.1,58.25,115858.0,52.3679,52.476,52.3408,52.476,115858.0
2019-12-19 11:30:00,58.25,58.26,58.22,58.23,92628.0,52.476,52.485,52.4489,52.4579,92628.0
2019-12-19 11:40:00,58.22,58.25,58.15,58.24,78458.0,52.4489,52.476,52.3859,52.467,78458.0
2019-12-19 11:50:00,58.24,58.25,58.18,58.2,52289.0,52.467,52.476,52.4129,52.4309,52289.0
2019-12-19 12:00:00,58.2,58.22,58.15,58.16,151246.0,52.4309,52.4489,52.3859,52.3949,151246.0
2019-12-19 12:10:00,58.15,58.16,58.07,58.15,84830.0,52.3859,52.3949,52.3138,52.3859,84830.0
2019-12-19 12:20:00,58.14,58.15,58.1,58.11,45505.0,52.3769,52.3859,52.3408,52.3498,45505.0
2019-12-19 12:30:00,58.11,58.14,58.1,58.1,47830.0,52.3498,52.3769,52.3408,52.3408,47830.0
2019-12-19 12:40:00,58.1,58.12,58.06,58.09,95929.0,52.3408,52.3588,52.3048,52.3318,95929.0
2019-12-19 12:50:00,58.09,58.1,58.03,58.04,46722.0,52.3318,52.3408,52.2778,52.2868,46722.0
2019-12-19 13:00:00,58.03,58.03,57.98,58.03,205391.0,52.2778,52.2778,52.2327,52.2778,205391.0
2019-12-19 13:10:00,58.03,58.11,58.02,58.11,80644.0,52.2778,52.3498,52.2688,52.3498,80644.0
2019-12-19 13:20:00,58.11,58.11,58.09,58.11,61788.0,52.3498,52.3498,52.3318,52.3498,61788.0
2019-12-19 13:30:00,58.11,58.16,58.09,58.15,78556.0,52.3498,52.3949,52.3318,52.3859,78556.0
2019-12-19 13:40:00,58.15,58.16,58.13,58.15,174237.0,52.3859,52.3949,52.3679,52.3859,174237.0
2019-12-19 13:50:00,58.15,58.16,58.13,58.14,77309.0,52.3859,52.3949,52.3679,52.3769,77309.0
2019-12-19 14:00:00,58.15,58.2,58.13,58.2,60007.0,52.3859,52.4309,52.3679,52.4309,60007.0
2019-12-19 14:10:00,58.19,58.23,58.18,58.19,67890.0,52.4219,52.4579,52.4129,52.4219,67890.0
2019-12-19 14:20:00,58.19,58.19,58.13,58.14,87979.0,52.4219,52.4219,52.3679,52.3769,87979.0
2019-12-19 14:30:00,58.14,58.15,58.11,58.11,67455.0,52.3769,52.3859,52.3498,52.3498,67455.0
2019-12-19 14:40:00,58.11,58.12,58.1,58.1,55514.0,52.3498,52.3588,52.3408,52.3408,55514.0
2019-12-19 14:50:00,58.1,58.12,58.09,58.12,152569.0,52.3408,52.3588,52.3318,52.3588,152569.0
2019-12-19 15:00:00,58.11,58.15,58.1,58.1,84439.0,52.3498,52.3859,52.3408,52.3408,84439.0
2019-12-19 15:10:00,58.11,58.11,58.05,58.09,97829.0,52.3498,52.3498,52.2958,52.3318,97829.0
2019-12-19 15:20:00,58.1,58.1,58.06,58.07,204651.0,52.3408,52.3408,52.3048,52.3138,204651.0
2019-12-19 15:30:00,58.06,58.07,58.01,58.04,183355.0,52.3048,52.3138,52.2598,52.2868,183355.0
2019-12-19 15:40:00,58.05,58.1,58.04,58.08,174650.0,52.2958,52.3408,52.2868,52.3228,174650.0
2019-12-19 15:50:00,58.07,58.08,57.95,57.96,901963.0,52.3138,52.3228,52.2057,52.2147,901963.0
2019-12-20 09:30:00,57.78,58.19,57.32,58.0,1086742.0,52.0526,52.4219,51.6381,52.2507,1086742.0
2019-12-20 09:40:00,57.98,58.13,57.96,58.13,398064.0,52.2327,52.3679,52.2147,52.3679,398064.0
2019-12-20 09:50:00,58.14,58.24,58.06,58.19,344133.0,52.3769,52.467,52.3048,52.4219,344133.0
2019-12-20 10:00:00,58.19,58.24,58.09,58.18,257833.0,52.4219,52.467,52.3318,52.4129,257833.0
2019-12-20 10:10:00,58.18,58.27,58.14,58.21,256253.0,52.4129,52.494,52.3769,52.4399,256253.0
2019-12-20 10:20:00,58.2,58.2,58.08,58.17,82160.0,52.4309,52.4309,52.3228,52.4039,82160.0
2019-12-20 10:30:00,58.16,58.17,58.08,58.16,78474.0,52.3949,52.4039,52.3228,52.3949,78474.0
2019-12-20 10:40:00,58.16,58.16,58.09,58.11,68604.0,52.3949,52.3949,52.3318,52.3498,68604.0
2019-12-20 10:50:00,58.13,58.14,58.08,58.12,73499.0,52.3679,52.3769,52.3228,52.3588,73499.0
2019-12-20 11:00:00,58.13,58.15,58.1,58.14,110384.0,52.3679,52.3859,52.3408,52.3769,110384.0
2019-12-20 11:10:00,58.14,58.16,58.12,58.13,80620.0,52.3769,52.3949,52.3588,52.3679,80620.0
2019-12-20 11:20:00,58.14,58.14,58.05,58.07,54907.0,52.3769,52.3769,52.2958,52.3138,54907.0
2019-12-20 11:30:00,58.08,58.13,58.06,58.08,81699.0,52.3228,52.3679,52.3048,52.3228,81699.0
2019-12-20 11:40:00,58.08,58.13,58.06,58.1,55598.0,52.3228,52.3679,52.3048,52.3408,55598.0
2019-12-20 11:50:00,58.1,58.13,58.08,58.1,55512.0,52.3408,52.3679,52.3228,52.3408,55512.0
2019-12-20 12:00:00,58.1,58.17,58.07,58.16,49441.0,52.3408,52.4039,52.3138,52.3949,49441.0
2019-12-20 12:10:00,58.16,58.17,58.12,58.15,54866.0,52.3949,52.4039,52.3588,52.3859,54866.0
2019-12-20 12:20:00,58.15,58.18,58.12,58.18,40684.0,52.3859,52.4129,52.3588,52.4129,40684.0
2019-12-20 12:30:00,58.17,58.19,58.14,58.14,73641.0,52.4039,52.4219,52.3769,52.3769,73641.0
2019-12-20 12:40:00,58.14,58.17,58.13,58.15,26565.0,52.3769,52.4039,52.3679,52.3859,26565.0
2019-12-20 12:50:00,58.16,58.18,58.15,58.15,46277.0,52.3949,52.4129,52.3859,52.3859,46277.0
2019-12-20 13:00:00,58.16,58.19,58.15,58.17,65858.0,52.3949,52.4219,52.3859,52.4039,65858.0
2019-12-20 13:10:00,58.17,58.21,58.12,58.21,109286.0,52.4039,52.4399,52.3588,52.4399,109286.0
2019-12-20 13:20:00,58.2,58.23,58.19,58.21,74377.0,52.4309,52.4579,52.4219,52.4399,74377.0
2019-12-20 13:30:00,58.22,58.3,58.21,58.3,87076.0,52.4489,52.521,52.4399,52.521,87076.0
2019-12-20 13:40:00,58.3,58.3,58.24,58.28,52405.0,52.521,52.521,52.467,52.503,52405.0
2019-12-20 13:50:00,58.27,58.28,58.2,58.21,88040.0,52.494,52.503,52.4309,52.4399,88040.0
2019-12-20 14:00:00,58.2,58.2,58.08,58.09,59888.0,52.4309,52.4309,52.3228,52.3318,59888.0
2019-12-20 14:10:00,58.09,58.11,58.04,58.05,92517.0,52.3318,52.3498,52.2868,52.2958,92517.0
2019-12-20 14:20:00,58.05,58.08,58.03,58.06,54462.0,52.2958,52.3228,52.2778,52.3048,54462.0
2019-12-20 14:30:00,58.06,58.07,58.04,58.04,91155.0,52.3048,52.3138,52.2868,52.2868,91155.0
2019-12-20 14:40:00,58.04,58.06,58.01,58.05,59419.0,52.2868,52.3048,52.2598,52.2958,59419.0
2019-12-20 14:50:00,58.05,58.1,58.03,58.07,81179.0,52.2958,52.3408,52.2778,52.3138,81179.0
2019-12-20 15:00:00,58.07,58.07,58.03,58.04,70375.0,52.3138,52.3138,52.2778,52.2868,70375.0
2019-12-20 15:10:00,58.04,58.05,58.01,58.02,118512.0,52.2868,52.2958,52.2598,52.2688,118512.0
2019-12-20 15:20:00,58.01,58.03,57.95,57.96,134431.0,52.2598,52.2778,52.2057,52.2147,134431.0
2019-12-20 15:30:00,57.97,57.98,57.84,57.85,230379.0,52.2237,52.2327,52.1066,52.1156,230379.0
2019-12-20 15:40:00,57.85,57.91,57.79,57.9,475362.0,52.1156,52.1697,52.0616,52.1607,475362.0
2019-12-20 15:50:00,57.89,58.0,57.86,57.94,685792.0,52.1516,52.2507,52.1246,52.1967,685792.0
2019-12-23 09:30:00,58.03,58.27,57.95,58.12,439266.0,52.2778,52.494,52.2057,52.3588,439266.0
2019-12-23 09:40:00,58.12,58.12,57.99,58.04,145423.0,52.3588,52.3588,52.2417,52.2868,145423.0
2019-12-23 09:50:00,58.05,58.08,58.0,58.04,96154.0,52.2958,52.3228,52.2507,52.2868,96154.0
2019-12-23 10:00:00,58.03,58.12,58.03,58.03,63824.0,52.2778,52.3588,52.2778,52.2778,63824.0
2019-12-23 10:10:00,58.04,58.33,58.03,58.32,100819.0,52.2868,52.548,52.2778,52.539,100819.0
2019-12-23 10:20:00,58.32,58.33,58.25,58.28,76738.0,52.539,52.548,52.476,52.503,76738.0
2019-12-23 10:30:00,58.28,58.3,58.22,58.23,106567.0,52.503,52.521,52.4489,52.4579,106567.0
2019-12-23 10:40:00,58.22,58.27,58.19,58.25,102558.0,52.4489,52.494,52.4219,52.476,102558.0
2019-12-23 10:50:00,58.25,58.27,58.2,58.24,54564.0,52.476,52.494,52.4309,52.467,54564.0
2019-12-23 11:00:00,58.24,58.25,58.18,58.19,42951.0,52.467,52.476,52.4129,52.4219,42951.0
2019-12-23 11:10:00,58.18,58.19,58.14,58.15,67024.0,52.4129,52.4219,52.3769,52.3859,67024.0
2019-12-23 11:20:00,58.15,58.15,58.11,58.13,73904.0,52.3859,52.3859,52.3498,52.3679,73904.0
2019-12-23 11:30:00,58.13,58.17,58.11,58.13,61491.0,52.3679,52.4039,52.3498,52.3679,61491.0
2019-12-23 11:40:00,58.13,58.17,58.12,58.13,49696.0,52.3679,52.4039,52.3588,52.3679,49696.0
2019-12-23 11:50:00,58.12,58.22,58.12,58.21,57728.0,52.3588,52.4489,52.3588,52.4399,57728.0
2019-12-23 12:00:00,58.21,58.26,58.19,58.22,46421.0,52.4399,52.485,52.4219,52.4489,46421.0
2019-12-23 12:10:00,58.22,58.22,58.14,58.16,58286.0,52.4489,52.4489,52.3769,52.3949,58286.0
2019-12-23 12:20:00,58.16,58.21,58.16,58.21,51566.0,52.3949,52.4399,52.3949,52.4399,51566.0
2019-12-23 12:30:00,58.21,58.27,58.17,58.17,49676.0,52.4399,52.494,52.4039,52.4039,49676.0
2019-12-23 12:40:00,58.17,58.2,58.16,58.18,39767.0,52.4039,52.4309,52.3949,52.4129,39767.0
2019-12-23 12:50:00,58.18,58.18,58.14,58.17,57612.0,52.4129,52.4129,52.3769,52.4039,57612.0
2019-12-23 13:00:00,58.17,58.18,58.14,58.18,64330.0,52.4039,52.4129,52.3769,52.4129,64330.0
2019-12-23 13:10:00,58.18,58.24,58.17,58.23,57048.0,52.4129,52.467,52.4039,52.4579,57048.0
2019-12-23 13:20:00,58.23,58.28,58.22,58.28,68670.0,52.4579,52.503,52.4489,52.503,68670.0
2019-12-23 13:30:00,58.29,58.34,58.28,58.33,78328.0,52.512,52.557,52.503,52.548,78328.0
2019-12-23 13:40:00,58.33,58.34,58.22,58.23,75168.0,52.548,52.557,52.4489,52.4579,75168.0
2019-12-23 13:50:00,58.23,58.28,58.22,58.26,45156.0,52.4579,52.503,52.4489,52.485,45156.0
2019-12-23 14:00:00,58.26,58.3,58.25,58.3,73606.0,52.485,52.521,52.476,52.521,73606.0
2019-12-23 14:10:00,58.3,58.3,58.28,58.3,45366.0,52.521,52.521,52.503,52.521,45366.0
2019-12-23 14:20:00,58.29,58.32,58.26,58.27,49891.0,52.512,52.539,52.485,52.494,49891.0
2019-12-23 14:30:00,58.27,58.28,58.22,58.23,76885.0,52.494,52.503,52.4489,52.4579,76885.0
2019-12-23 14:40:00,58.23,58.27,58.23,58.26,46479.0,52.4579,52.494,52.4579,52.485,46479.0
2019-12-23 14:50:00,58.26,58.28,58.24,58.25,49029.0,52.485,52.503,52.467,52.476,49029.0
2019-12-23 15:00:00,58.26,58.27,58.23,58.24,53075.0,52.485,52.494,52.4579,52.467,53075.0
2019-12-23 15:10:00,58.24,58.27,58.21,58.21,64074.0,52.467,52.494,52.4399,52.4399,64074.0
2019-12-23 15:20:00,58.21,58.23,58.17,58.18,72039.0,52.4399,52.4579,52.4039,52.4129,72039.0
2019-12-23 15:30:00,58.18,58.2,58.14,58.15,87378.0,52.4129,52.4309,52.3769,52.3859,87378.0
2019-12-23 15:40:00,58.14,58.21,58.13,58.18,135621.0,52.3769,52.4399,52.3679,52.4129,135621.0
2019-12-23 15:50:00,58.18,58.24,58.15,58.23,417036.0,52.4129,52.467,52.3859,52.4579,417036.0
2019-12-24 09:30:00,57.99,58.09,57.7,57.7,229932.0,52.2417,52.3318,51.9805,51.9805,229932.0
2019-12-24 09:40:00,57.71,57.87,57.64,57.64,161660.0,51.9895,52.1336,51.9264,51.9264,161660.0
2019-12-24 09:50:00,57.64,57.73,57.61,57.68,148716.0,51.9264,52.0075,51.8994,51.9625,148716.0
2019-12-24 10:00:00,57.68,57.79,57.64,57.66,115830.0,51.9625,52.0616,51.9264,51.9444,115830.0
2019-12-24 10:10:00,57.65,57.7,57.62,57.68,95203.0,51.9354,51.9805,51.9084,51.9625,95203.0
2019-12-24 10:20:00,57.67,57.69,57.54,57.6,90428.0,51.9535,51.9715,51.8363,51.8904,90428.0
2019-12-24 10:30:00,57.6,57.65,57.57,57.59,89716.0,51.8904,51.9354,51.8634,51.8814,89716.0
2019-12-24 10:40:00,57.58,57.65,57.56,57.6,65345.0,51.8724,51.9354,51.8544,51.8904,65345.0
2019-12-24 10:50:00,57.61,57.65,57.58,57.62,58833.0,51.8994,51.9354,51.8724,51.9084,58833.0
2019-12-24 11:00:00,57.63,57.68,57.62,57.64,54614.0,51.9174,51.9625,51.9084,51.9264,54614.0
2019-12-24 11:10:00,57.64,57.69,57.61,57.68,64985.0,51.9264,51.9715,51.8994,51.9625,64985.0
2019-12-24 11:20:00,57.67,57.73,57.67,57.73,97260.0,51.9535,52.0075,51.9535,52.0075,97260.0
2019-12-24 11:30:00,57.72,57.74,57.66,57.68,84726.0,51.9985,52.0165,51.9444,51.9625,84726.0
2019-12-24 11:40:00,57.68,57.77,57.67,57.74,75284.0,51.9625,52.0435,51.9535,52.0165,75284.0
2019-12-24 11:50:00,57.73,57.78,57.73,57.75,61299.0,52.0075,52.0526,52.0075,52.0255,61299.0
2019-12-24 12:00:00,57.75,57.79,57.72,57.73,57294.0,52.0255,52.0616,51.9985,52.0075,57294.0
2019-12-24 12:10:00,57.73,57.77,57.72,57.76,48217.0,52.0075,52.0435,51.9985,52.0345,48217.0
2019-12-24 12:20:00,57.77,57.87,57.76,57.81,91848.0,52.0435,52.1336,52.0345,52.0796,91848.0
2019-12-24 12:30:00,57.82,57.84,57.78,57.8,63016.0,52.0886,52.1066,52.0526,52.0706,63016.0
2019-12-24 12:40:00,57.8,57.81,57.78,57.79,83996.0,52.0706,52.0796,52.0526,52.0616,83996.0
2019-12-24 12:50:00,57.79,57.8,57.75,57.78,156491.0,52.0616,52.0706,52.0255,52.0526,156491.0
2019-12-26 09:30:00,57.8,58.13,57.76,58.12,172758.0,52.0706,52.3679,52.0345,52.3588,172758.0
2019-12-26 09:40:00,58.12,58.18,58.07,58.14,85387.0,52.3588,52.4129,52.3138,52.3769,85387.0
2019-12-26 09:50:00,58.15,58.23,58.12,58.16,68171.0,52.3859,52.4579,52.3588,52.3949,68171.0
2019-12-26 10:00:00,58.17,58.22,58.12,58.17,50266.0,52.4039,52.4489,52.3588,52.4039,50266.0
2019-12-26 10:10:00,58.18,58.21,58.14,58.2,31209.0,52.4129,52.4399,52.3769,52.4309,31209.0
2019-12-26 10:20:00,58.2,58.28,58.19,58.27,67233.0,52.4309,52.503,52.4219,52.494,67233.0
2019-12-26 10:30:00,58.27,58.33,58.26,58.29,67235.0,52.494,52.548,52.485,52.512,67235.0
2019-12-26 10:40:00,58.29,58.32,58.25,58.32,36066.0,52.512,52.539,52.476,52.539,36066.0
2019-12-26 10:50:00,58.32,58.35,58.3,58.3,46620.0,52.539,52.5661,52.521,52.521,46620.0
2019-12-26 11:00:00,58.3,58.35,58.28,58.29,46204.0,52.521,52.5661,52.503,52.512,46204.0
2019-12-26 11:10:00,58.29,58.31,58.26,58.27,37837.0,52.512,52.53,52.485,52.494,37837.0
2019-12-26 11:20:00,58.27,58.31,58.25,58.31,43807.0,52.494,52.53,52.476,52.53,43807.0
2019-12-26 11:30:00,58.31,58.31,58.27,58.31,29681.0,52.53,52.53,52.494,52.53,29681.0
2019-12-26 11:40:00,58.3,58.32,58.26,58.26,41765.0,52.521,52.539,52.485,52.485,41765.0
2019-12-26 11:50:00,58.26,58.28,58.25,58.26,34439.0,52.485,52.503,52.476,52.485,34439.0
2019-12-26 12:00:00,58.26,58.26,58.21,58.23,53398.0,52.485,52.485,52.4399,52.4579,53398.0
2019-12-26 12:10:00,58.23,58.23,58.14,58.18,63109.0,52.4579,52.4579,52.3769,52.4129,63109.0
2019-12-26 12:20:00,58.19,58.22,58.16,58.19,27081.0,52.4219,52.4489,52.3949,52.4219,27081.0
2019-12-26 12:30:00,58.19,58.24,58.18,58.23,23359.0,52.4219,52.467,52.4129,52.4579,23359.0
2019-12-26 12:40:00,58.23,58.24,58.19,58.19,28662.0,52.4579,52.467,52.4219,52.4219,28662.0
2019-12-26 12:50:00,58.19,58.19,58.14,58.15,29302.0,52.4219,52.4219,52.3769,52.3859,29302.0
2019-12-26 13:00:00,58.15,58.18,58.14,58.18,31204.0,52.3859,52.4129,52.3769,52.4129,31204.0
2019-12-26 13:10:00,58.18,58.2,58.17,58.18,15604.0,52.4129,52.4309,52.4039,52.4129,15604.0
2019-12-26 13:20:00,58.19,58.24,58.17,58.24,30113.0,52.4219,52.467,52.4039,52.467,30113.0
2019-12-26 13:30:00,58.23,58.24,58.22,58.23,16186.0,52.4579,52.467,52.4489,52.4579,16186.0
2019-12-26 13:40:00,58.23,58.25,58.22,58.24,16929.0,52.4579,52.476,52.4489,52.467,16929.0
2019-12-26 13:50:00,58.25,58.25,58.23,58.24,16467.0,52.476,52.476,52.4579,52.467,16467.0
2019-12-26 14:00:00,58.25,58.27,58.21,58.22,48207.0,52.476,52.494,52.4399,52.4489,48207.0
2019-12-26 14:10:00,58.22,58.22,58.17,58.21,28872.0,52.4489,52.4489,52.4039,52.4399,28872.0
2019-12-26 14:20:00,58.21,58.21,58.17,58.19,17033.0,52.4399,52.4399,52.4039,52.4219,17033.0
2019-12-26 14:30:00,58.19,58.19,58.16,58.18,23275.0,52.4219,52.4219,52.3949,52.4129,23275.0
2019-12-26 14:40:00,58.18,58.18,58.16,58.17,24473.0,52.4129,52.4129,52.3949,52.4039,24473.0
2019-12-26 14:50:00,58.17,58.19,58.16,58.16,26808.0,52.4039,52.4219,52.3949,52.3949,26808.0
2019-12-26 15:00:00,58.17,58.18,58.13,58.15,35901.0,52.4039,52.4129,52.3679,52.3859,35901.0
2019-12-26 15:10:00,58.15,58.17,58.12,58.12,29792.0,52.3859,52.4039,52.3588,52.3588,29792.0
2019-12-26 15:20:00,58.13,58.18,58.12,58.17,36578.0,52.3679,52.4129,52.3588,52.4039,36578.0
2019-12-26 15:30:00,58.17,58.18,58.12,58.16,43917.0,52.4039,52.4129,52.3588,52.3949,43917.0
2019-12-26 15:40:00,58.16,58.2,58.14,58.18,62213.0,52.3949,52.4309,52.3769,52.4129,62213.0
2019-12-26 15:50:00,58.17,58.27,58.16,58.26,190675.0,52.4039,52.494,52.3949,52.485,190675.0
2019-12-27 09:30:00,58.53,58.71,58.5,58.59,203506.0,52.7282,52.8904,52.7012,52.7823,203506.0
2019-12-27 09:40:00,58.59,58.6,58.45,58.49,134192.0,52.7823,52.7913,52.6561,52.6922,134192.0
2019-12-27 09:50:00,58.5,58.55,58.39,58.42,94805.0,52.7012,52.7462,52.6021,52.6291,94805.0
2019-12-27 10:00:00,58.42,58.46,58.32,58.41,87804.0,52.6291,52.6651,52.539,52.6201,87804.0
2019-12-27 10:10:00,58.4,58.5,58.39,58.46,87529.0,52.6111,52.7012,52.6021,52.6651,87529.0
2019-12-27 10:20:00,58.46,58.46,58.36,58.39,54325.0,52.6651,52.6651,52.5751,52.6021,54325.0
2019-12-27 10:30:00,58.39,58.4,58.33,58.38,64096.0,52.6021,52.6111,52.548,52.5931,64096.0
2019-12-27 10:40:00,58.37,58.43,58.34,58.4,53328.0,52.5841,52.6381,52.557,52.6111,53328.0
2019-12-27 10:50:00,58.39,58.45,58.37,58.44,38669.0,52.6021,52.6561,52.5841,52.6471,38669.0
2019-12-27 11:00:00,58.45,58.47,58.42,58.46,63877.0,52.6561,52.6742,52.6291,52.6651,63877.0
2019-12-27 11:10:00,58.46,58.48,58.38,58.38,33533.0,52.6651,52.6832,52.5931,52.5931,33533.0
2019-12-27 11:20:00,58.39,58.46,58.39,58.39,47000.0,52.6021,52.6651,52.6021,52.6021,47000.0
2019-12-27 11:30:00,58.4,58.45,58.39,58.44,40276.0,52.6111,52.6561,52.6021,52.6471,40276.0
2019-12-27 11:40:00,58.44,58.5,58.43,58.5,59607.0,52.6471,52.7012,52.6381,52.7012,59607.0
2019-12-27 11:50:00,58.49,58.5,58.45,58.46,24787.0,52.6922,52.7012,52.6561,52.6651,24787.0
2019-12-27 12:00:00,58.47,58.5,58.45,58.48,35848.0,52.6742,52.7012,52.6561,52.6832,35848.0
2019-12-27 12:10:00,58.47,58.53,58.47,58.52,33387.0,52.6742,52.7282,52.6742,52.7192,33387.0
2019-12-27 12:20:00,58.52,58.54,58.5,58.54,37047.0,52.7192,52.7372,52.7012,52.7372,37047.0
2019-12-27 12:30:00,58.54,58.56,58.52,58.54,42108.0,52.7372,52.7552,52.7192,52.7372,42108.0
2019-12-27 12:40:00,58.54,58.56,58.52,58.54,26122.0,52.7372,52.7552,52.7192,52.7372,26122.0
2019-12-27 12:50:00,58.53,58.59,58.52,58.58,29550.0,52.7282,52.7823,52.7192,52.7733,29550.0
2019-12-27 13:00:00,58.59,58.59,58.55,58.56,33419.0,52.7823,52.7823,52.7462,52.7552,33419.0
2019-12-27 13:10:00,58.56,58.56,58.49,58.5,49555.0,52.7552,52.7552,52.6922,52.7012,49555.0
2019-12-27 13:20:00,58.49,58.5,58.47,58.48,39756.0,52.6922,52.7012,52.6742,52.6832,39756.0
2019-12-27 13:30:00,58.48,58.48,58.44,58.46,19833.0,52.6832,52.6832,52.6471,52.6651,19833.0
2019-12-27 13:40:00,58.45,58.46,58.41,58.42,21480.0,52.6561,52.6651,52.6201,52.6291,21480.0
2019-12-27 13:50:00,58.41,58.44,58.4,58.4,30780.0,52.6201,52.6471,52.6111,52.6111,30780.0
2019-12-27 14:00:00,58.41,58.43,58.38,58.38,29702.0,52.6201,52.6381,52.5931,52.5931,29702.0
2019-12-27 14:10:00,58.38,58.43,58.38,58.43,21465.0,52.5931,52.6381,52.5931,52.6381,21465.0
2019-12-27 14:20:00,58.43,58.45,58.39,58.4,21337.0,52.6381,52.6561,52.6021,52.6111,21337.0
2019-12-27 14:30:00,58.4,58.45,58.4,58.43,28857.0,52.6111,52.6561,52.6111,52.6381,28857.0
2019-12-27 14:40:00,58.43,58.47,58.42,58.47,22026.0,52.6381,52.6742,52.6291,52.6742,22026.0
2019-12-27 14:50:00,58.46,58.5,58.46,58.48,31955.0,52.6651,52.7012,52.6651,52.6832,31955.0
2019-12-27 15:00:00,58.48,58.49,58.41,58.46,53470.0,52.6832,52.6922,52.6201,52.6651,53470.0
2019-12-27 15:10:00,58.46,58.48,58.45,58.48,24040.0,52.6651,52.6832,52.6561,52.6832,24040.0
2019-12-27 15:20:00,58.47,58.49,58.45,58.48,60166.0,52.6742,52.6922,52.6561,52.6832,60166.0
2019-12-27 15:30:00,58.48,58.48,58.45,58.46,81004.0,52.6832,52.6832,52.6561,52.6651,81004.0
2019-12-27 15:40:00,58.47,58.48,58.42,58.45,150762.0,52.6742,52.6832,52.6291,52.6561,150762.0
2019-12-27 15:50:00,58.44,58.49,58.4,58.48,288096.0,52.6471,52.6922,52.6111,52.6832,288096.0
2019-12-30 09:30:00,58.66,58.69,57.92,57.95,285371.0,52.8453,52.8723,52.1787,52.2057,285371.0
2019-12-30 09:40:00,57.93,58.11,57.78,57.79,253574.0,52.1877,52.3498,52.0526,52.0616,253574.0
2019-12-30 09:50:00,57.78,57.85,57.68,57.69,159740.0,52.0526,52.1156,51.9625,51.9715,159740.0
2019-12-30 10:00:00,57.7,57.76,57.65,57.76,136116.0,51.9805,52.0345,51.9354,52.0345,136116.0
2019-12-30 10:10:00,57.75,57.81,57.62,57.73,126952.0,52.0255,52.0796,51.9084,52.0075,126952.0
2019-12-30 10:20:00,57.74,57.87,57.71,57.78,92522.0,52.0165,52.1336,51.9895,52.0526,92522.0
2019-12-30 10:30:00,57.77,57.92,57.76,57.91,71911.0,52.0435,52.1787,52.0345,52.1697,71911.0
2019-12-30 10:40:00,57.92,57.94,57.85,57.86,48857.0,52.1787,52.1967,52.1156,52.1246,48857.0
2019-12-30 10:50:00,57.85,57.96,57.8,57.94,54808.0,52.1156,52.2147,52.0706,52.1967,54808.0
2019-12-30 11:00:00,57.94,57.97,57.8,57.8,54673.0,52.1967,52.2237,52.0706,52.0706,54673.0
2019-12-30 11:10:00,57.8,57.93,57.8,57.91,64775.0,52.0706,52.1877,52.0706,52.1697,64775.0
2019-12-30 11:20:00,57.91,57.98,57.9,57.98,41351.0,52.1697,52.2327,52.1607,52.2327,41351.0
2019-12-30 11:30:00,57.98,57.98,57.88,57.92,51365.0,52.2327,52.2327,52.1426,52.1787,51365.0
2019-12-30 11:40:00,57.93,58.0,57.91,57.96,68609.0,52.1877,52.2507,52.1697,52.2147,68609.0
2019-12-30 11:50:00,57.96,57.98,57.94,57.96,39224.0,52.2147,52.2327,52.1967,52.2147,39224.0
2019-12-30 12:00:00,57.97,57.98,57.93,57.96,35055.0,52.2237,52.2327,52.1877,52.2147,35055.0
2019-12-30 12:10:00,57.96,57.96,57.9,57.91,34863.0,52.2147,52.2147,52.1607,52.1697,34863.0
2019-12-30 12:20:00,57.9,57.91,57.85,57.89,41118.0,52.1607,52.1697,52.1156,52.1516,41118.0
2019-12-30 12:30:00,57.9,57.95,57.89,57.9,28068.0,52.1607,52.2057,52.1516,52.1607,28068.0
2019-12-30 12:40:00,57.9,57.92,57.87,57.87,36036.0,52.1607,52.1787,52.1336,52.1336,36036.0
2019-12-30 12:50:00,57.88,57.92,57.82,57.83,63674.0,52.1426,52.1787,52.0886,52.0976,63674.0
2019-12-30 13:00:00,57.83,57.85,57.76,57.77,45347.0,52.0976,52.1156,52.0345,52.0435,45347.0
2019-12-30 13:10:00,57.77,57.85,57.76,57.78,38397.0,52.0435,52.1156,52.0345,52.0526,38397.0
2019-12-30 13:20:00,57.78,57.8,57.74,57.75,36937.0,52.0526,52.0706,52.0165,52.0255,36937.0
2019-12-30 13:30:00,57.75,57.79,57.72,57.77,50288.0,52.0255,52.0616,51.9985,52.0435,50288.0
2019-12-30 13:40:00,57.78,57.82,57.76,57.78,37431.0,52.0526,52.0886,52.0345,52.0526,37431.0
2019-12-30 13:50:00,57.78,57.85,57.77,57.82,34121.0,52.0526,52.1156,52.0435,52.0886,34121.0
2019-12-30 14:00:00,57.82,57.83,57.7,57.75,50493.0,52.0886,52.0976,51.9805,52.0255,50493.0
2019-12-30 14:10:00,57.75,57.77,57.74,57.77,34029.0,52.0255,52.0435,52.0165,52.0435,34029.0
2019-12-30 14:20:00,57.77,57.78,57.71,57.77,55413.0,52.0435,52.0526,51.9895,52.0435,55413.0
2019-12-30 14:30:00,57.77,57.79,57.72,57.79,47970.0,52.0435,52.0616,51.9985,52.0616,47970.0
2019-12-30 14:40:00,57.79,57.81,57.76,57.8,25976.0,52.0616,52.0796,52.0345,52.0706,25976.0
2019-12-30 14:50:00,57.8,57.82,57.77,57.78,35124.0,52.0706,52.0886,52.0435,52.0526,35124.0
2019-12-30 15:00:00,57.77,57.83,57.77,57.83,49802.0,52.0435,52.0976,52.0435,52.0976,49802.0
2019-12-30 15:10:00,57.83,57.84,57.81,57.81,45459.0,52.0976,52.1066,52.0796,52.0796,45459.0
2019-12-30 15:20:00,57.82,57.86,57.81,57.86,62166.0,52.0886,52.1246,52.0796,52.1246,62166.0
2019-12-30 15:30:00,57.85,57.86,57.78,57.84,68415.0,52.1156,52.1246,52.0526,52.1066,68415.0
2019-12-30 15:40:00,57.85,57.86,57.78,57.82,110108.0,52.1156,52.1246,52.0526,52.0886,110108.0
2019-12-30 15:50:00,57.81,57.85,57.76,57.85,304467.0,52.0796,52.1156,52.0345,52.1156,304467.0
2019-12-31 09:30:00,57.68,57.87,57.46,57.85,206820.0,51.9625,52.1336,51.7643,52.1156,206820.0
2019-12-31 09:40:00,57.83,57.96,57.77,57.95,113592.0,52.0976,52.2147,52.0435,52.2057,113592.0
2019-12-31 09:50:00,57.94,57.94,57.85,57.88,100337.0,52.1967,52.1967,52.1156,52.1426,100337.0
2019-12-31 10:00:00,57.89,57.95,57.78,57.82,114330.0,52.1516,52.2057,52.0526,52.0886,114330.0
2019-12-31 10:10:00,57.83,57.92,57.82,57.88,101485.0,52.0976,52.1787,52.0886,52.1426,101485.0
2019-12-31 10:20:00,57.89,57.91,57.8,57.84,73150.0,52.1516,52.1697,52.0706,52.1066,73150.0
2019-12-31 10:30:00,57.84,57.88,57.8,57.88,78840.0,52.1066,52.1426,52.0706,52.1426,78840.0
2019-12-31 10:40:00,57.87,57.87,57.74,57.78,63045.0,52.1336,52.1336,52.0165,52.0526,63045.0
2019-12-31 10:50:00,57.78,57.82,57.74,57.76,56405.0,52.0526,52.0886,52.0165,52.0345,56405.0
2019-12-31 11:00:00,57.76,57.78,57.63,57.68,95780.0,52.0345,52.0526,51.9174,51.9625,95780.0
2019-12-31 11:10:00,57.68,57.7,57.64,57.65,43022.0,51.9625,51.9805,51.9264,51.9354,43022.0
2019-12-31 11:20:00,57.65,57.69,57.65,57.69,33959.0,51.9354,51.9715,51.9354,51.9715,33959.0
2019-12-31 11:30:00,57.68,57.77,57.67,57.76,39142.0,51.9625,52.0435,51.9535,52.0345,39142.0
2019-12-31 11:40:00,57.76,57.84,57.75,57.8,94142.0,52.0345,52.1066,52.0255,52.0706,94142.0
2019-12-31 11:50:00,57.81,57.81,57.72,57.76,41719.0,52.0796,52.0796,51.9985,52.0345,41719.0
2019-12-31 12:00:00,57.75,57.82,57.73,57.8,44878.0,52.0255,52.0886,52.0075,52.0706,44878.0
2019-12-31 12:10:00,57.79,57.8,57.76,57.78,31874.0,52.0616,52.0706,52.0345,52.0526,31874.0
2019-12-31 12:20:00,57.78,57.81,57.76,57.81,31419.0,52.0526,52.0796,52.0345,52.0796,31419.0
2019-12-31 12:30:00,57.81,57.84,57.8,57.83,34096.0,52.0796,52.1066,52.0706,52.0976,34096.0
2019-12-31 12:40:00,57.83,57.89,57.82,57.88,56510.0,52.0976,52.1516,52.0886,52.1426,56510.0
2019-12-31 12:50:00,57.87,57.94,57.86,57.91,46057.0,52.1336,52.1967,52.1246,52.1697,46057.0
2019-12-31 13:00:00,57.91,57.93,57.89,57.91,39567.0,52.1697,52.1877,52.1516,52.1697,39567.0
2019-12-31 13:10:00,57.9,57.92,57.87,57.88,36137.0,52.1607,52.1787,52.1336,52.1426,36137.0
2019-12-31 13:20:00,57.87,57.89,57.83,57.84,33159.0,52.1336,52.1516,52.0976,52.1066,33159.0
2019-12-31 13:30:00,57.84,57.9,57.84,57.9,23386.0,52.1066,52.1607,52.1066,52.1607,23386.0
2019-12-31 13:40:00,57.89,57.92,57.89,57.92,17867.0,52.1516,52.1787,52.1516,52.1787,17867.0
2019-12-31 13:50:00,57.92,57.94,57.91,57.93,47743.0,52.1787,52.1967,52.1697,52.1877,47743.0
2019-12-31 14:00:00,57.93,57.93,57.88,57.91,25437.0,52.1877,52.1877,52.1426,52.1697,25437.0
2019-12-31 14:10:00,57.91,57.91,57.86,57.88,25689.0,52.1697,52.1697,52.1246,52.1426,25689.0
2019-12-31 14:20:00,57.88,57.95,57.88,57.94,41463.0,52.1426,52.2057,52.1426,52.1967,41463.0
2019-12-31 14:30:00,57.94,57.94,57.9,57.92,36964.0,52.1967,52.1967,52.1607,52.1787,36964.0
2019-12-31 14:40:00,57.92,57.94,57.91,57.93,32599.0,52.1787,52.1967,52.1697,52.1877,32599.0
2019-12-31 14:50:00,57.94,57.97,57.93,57.96,29394.0,52.1967,52.2237,52.1877,52.2147,29394.0
2019-12-31 15:00:00,57.95,58.0,57.95,57.99,32270.0,52.2057,52.2507,52.2057,52.2417,32270.0
2019-12-31 15:10:00,58.0,58.03,57.98,58.02,44608.0,52.2507,52.2778,52.2327,52.2688,44608.0
2019-12-31 15:20:00,58.02,58.03,57.99,58.02,38603.0,52.2688,52.2778,52.2417,52.2688,38603.0
2019-12-31 15:30:00,58.03,58.06,58.02,58.04,70324.0,52.2778,52.3048,52.2688,52.2868,70324.0
2019-12-31 15:40:00,58.03,58.08,58.03,58.05,130794.0,52.2778,52.3228,52.2778,52.2958,130794.0
2019-12-31 15:50:00,58.05,58.13,57.98,58.1,281924.0,52.2958,52.3679,52.2327,52.3408,281924.0
2020-01-02 09:30:00,59.6,60.11,59.6,60.08,1172523.0,53.6921,54.1516,53.6921,54.1246,1172523.0
2020-01-02 09:40:00,60.07,60.12,59.92,59.93,382461.0,54.1156,54.1606,53.9804,53.9894,382461.0
2020-01-02 09:50:00,59.93,59.96,59.83,59.84,283005.0,53.9894,54.0165,53.8993,53.9084,283005.0
2020-01-02 10:00:00,59.84,59.84,59.73,59.79,218866.0,53.9084,53.9084,53.8093,53.8633,218866.0
2020-01-02 10:10:00,59.79,59.8,59.63,59.73,158777.0,53.8633,53.8723,53.7192,53.8093,158777.0
2020-01-02 10:20:00,59.72,59.82,59.69,59.81,131403.0,53.8002,53.8903,53.7732,53.8813,131403.0
2020-01-02 10:30:00,59.82,59.84,59.72,59.75,134104.0,53.8903,53.9084,53.8002,53.8273,134104.0
2020-01-02 10:40:00,59.76,59.82,59.72,59.74,89364.0,53.8363,53.8903,53.8002,53.8183,89364.0
2020-01-02 10:50:00,59.74,59.79,59.67,59.73,97648.0,53.8183,53.8633,53.7552,53.8093,97648.0
2020-01-02 11:00:00,59.74,59.86,59.73,59.85,62772.0,53.8183,53.9264,53.8093,53.9174,62772.0
2020-01-02 11:10:00,59.84,59.84,59.79,59.82,67639.0,53.9084,53.9084,53.8633,53.8903,67639.0
2020-01-02 11:20:00,59.82,59.88,59.8,59.87,57989.0,53.8903,53.9444,53.8723,53.9354,57989.0
2020-01-02 11:30:00,59.87,59.87,59.66,59.72,71689.0,53.9354,53.9354,53.7462,53.8002,71689.0
2020-01-02 11:40:00,59.71,59.8,59.69,59.79,63920.0,53.7912,53.8723,53.7732,53.8633,63920.0
2020-01-02 11:50:00,59.79,59.88,59.79,59.87,61109.0,53.8633,53.9444,53.8633,53.9354,61109.0
2020-01-02 12:00:00,59.87,59.95,59.86,59.94,83018.0,53.9354,54.0075,53.9264,53.9984,83018.0
2020-01-02 12:10:00,59.94,59.97,59.87,59.9,92171.0,53.9984,54.0255,53.9354,53.9624,92171.0
2020-01-02 12:20:00,59.91,59.93,59.87,59.89,55976.0,53.9714,53.9894,53.9354,53.9534,55976.0
2020-01-02 12:30:00,59.89,59.94,59.87,59.9,124057.0,53.9534,53.9984,53.9354,53.9624,124057.0
2020-01-02 12:40:00,59.9,59.96,59.9,59.91,98662.0,53.9624,54.0165,53.9624,53.9714,98662.0
2020-01-02 12:50:00,59.9,59.94,59.89,59.9,57858.0,53.9624,53.9984,53.9534,53.9624,57858.0
2020-01-02 13:00:00,59.89,59.9,59.83,59.84,61969.0,53.9534,53.9624,53.8993,53.9084,61969.0
2020-01-02 13:10:00,59.83,59.85,59.79,59.82,84474.0,53.8993,53.9174,53.8633,53.8903,84474.0
2020-01-02 13:20:00,59.82,59.87,59.8,59.85,42557.0,53.8903,53.9354,53.8723,53.9174,42557.0
2020-01-02 13:30:00,59.85,59.9,59.85,59.88,30677.0,53.9174,53.9624,53.9174,53.9444,30677.0
2020-01-02 13:40:00,59.88,59.88,59.84,59.87,28574.0,53.9444,53.9444,53.9084,53.9354,28574.0
2020-01-02 13:50:00,59.87,59.89,59.85,59.88,32633.0,53.9354,53.9534,53.9174,53.9444,32633.0
2020-01-02 14:00:00,59.88,59.99,59.88,59.99,51084.0,53.9444,54.0435,53.9444,54.0435,51084.0
2020-01-02 14:10:00,59.98,60.01,59.94,59.97,77167.0,54.0345,54.0615,53.9984,54.0255,77167.0
2020-01-02 14:20:00,59.97,60.08,59.95,60.06,108155.0,54.0255,54.1246,54.0075,54.1065,108155.0
2020-01-02 14:30:00,60.06,60.07,60.0,60.01,51255.0,54.1065,54.1156,54.0525,54.0615,51255.0
2020-01-02 14:40:00,60.01,60.02,59.95,59.96,61903.0,54.0615,54.0705,54.0075,54.0165,61903.0
2020-01-02 14:50:00,59.96,59.97,59.9,59.92,45068.0,54.0165,54.0255,53.9624,53.9804,45068.0
2020-01-02 15:00:00,59.93,59.99,59.92,59.95,85420.0,53.9894,54.0435,53.9804,54.0075,85420.0
2020-01-02 15:10:00,59.94,59.99,59.93,59.98,110802.0,53.9984,54.0435,53.9894,54.0345,110802.0
2020-01-02 15:20:00,59.98,59.98,59.94,59.94,66564.0,54.0345,54.0345,53.9984,53.9984,66564.0
2020-01-02 15:30:00,59.94,59.99,59.93,59.98,99438.0,53.9984,54.0435,53.9894,54.0345,99438.0
2020-01-02 15:40:00,59.98,60.01,59.96,60.01,130836.0,54.0345,54.0615,54.0165,54.0615,130836.0
2020-01-02 15:50:00,60.01,60.05,60.0,60.04,439025.0,54.0615,54.0975,54.0525,54.0885,439025.0
2020-01-03 09:30:00,58.97,58.98,58.58,58.8,800279.0,53.1246,53.1336,52.7733,52.9714,800279.0
2020-01-03 09:40:00,58.81,58.98,58.78,58.86,355927.0,52.9805,53.1336,52.9534,53.0255,355927.0
2020-01-03 09:50:00,58.85,58.92,58.67,58.71,212961.0,53.0165,53.0795,52.8543,52.8904,212961.0
2020-01-03 10:00:00,58.7,58.7,58.52,58.57,334205.0,52.8814,52.8814,52.7192,52.7642,334205.0
2020-01-03 10:10:00,58.56,58.57,58.44,58.45,246972.0,52.7552,52.7642,52.6471,52.6561,246972.0
2020-01-03 10:20:00,58.45,58.55,58.41,58.54,178427.0,52.6561,52.7462,52.6201,52.7372,178427.0
2020-01-03 10:30:00,58.55,58.69,58.54,58.63,141636.0,52.7462,52.8723,52.7372,52.8183,141636.0
2020-01-03 10:40:00,58.63,58.7,58.62,58.65,65995.0,52.8183,52.8814,52.8093,52.8363,65995.0
2020-01-03 10:50:00,58.64,58.64,58.42,58.43,225280.0,52.8273,52.8273,52.6291,52.6381,225280.0
2020-01-03 11:00:00,58.43,58.43,58.3,58.33,282973.0,52.6381,52.6381,52.521,52.548,282973.0
2020-01-03 11:10:00,58.33,58.38,58.27,58.31,159805.0,52.548,52.5931,52.494,52.53,159805.0
2020-01-03 11:20:00,58.31,58.41,58.3,58.4,102835.0,52.53,52.6201,52.521,52.6111,102835.0
2020-01-03 11:30:00,58.4,58.62,58.37,58.58,248182.0,52.6111,52.8093,52.5841,52.7733,248182.0
2020-01-03 11:40:00,58.57,58.59,58.51,58.57,104827.0,52.7642,52.7823,52.7102,52.7642,104827.0
2020-01-03 11:50:00,58.58,58.62,58.53,58.57,89378.0,52.7733,52.8093,52.7282,52.7642,89378.0
2020-01-03 12:00:00,58.56,58.76,58.56,58.7,95503.0,52.7552,52.9354,52.7552,52.8814,95503.0
2020-01-03 12:10:00,58.7,58.71,58.64,58.65,196917.0,52.8814,52.8904,52.8273,52.8363,196917.0
2020-01-03 12:20:00,58.65,58.66,58.61,58.62,62823.0,52.8363,52.8453,52.8003,52.8093,62823.0
2020-01-03 12:30:00,58.63,58.63,58.58,58.6,97989.0,52.8183,52.8183,52.7733,52.7913,97989.0
2020-01-03 12:40:00,58.59,58.61,58.55,58.56,127824.0,52.7823,52.8003,52.7462,52.7552,127824.0
2020-01-03 12:50:00,58.57,58.6,58.55,58.56,93091.0,52.7642,52.7913,52.7462,52.7552,93091.0
2020-01-03 13:00:00,58.57,58.57,58.46,58.46,81857.0,52.7642,52.7642,52.6651,52.6651,81857.0
2020-01-03 13:10:00,58.47,58.48,58.35,58.36,124729.0,52.6742,52.6832,52.5661,52.5751,124729.0
2020-01-03 13:20:00,58.35,58.39,58.29,58.32,255526.0,52.5661,52.6021,52.512,52.539,255526.0
2020-01-03 13:30:00,58.33,58.39,58.15,58.27,177175.0,52.548,52.6021,52.3859,52.494,177175.0
2020-01-03 13:40:00,58.28,58.38,58.21,58.26,117952.0,52.503,52.5931,52.4399,52.485,117952.0
2020-01-03 13:50:00,58.25,58.26,58.17,58.2,90801.0,52.476,52.485,52.4039,52.4309,90801.0
2020-01-03 14:00:00,58.21,58.23,58.14,58.17,205776.0,52.4399,52.4579,52.3769,52.4039,205776.0
2020-01-03 14:10:00,58.17,58.18,58.12,58.15,145268.0,52.4039,52.4129,52.3588,52.3859,145268.0
2020-01-03 14:20:00,58.15,58.17,58.11,58.16,124066.0,52.3859,52.4039,52.3498,52.3949,124066.0
2020-01-03 14:30:00,58.16,58.18,58.13,58.18,104611.0,52.3949,52.4129,52.3679,52.4129,104611.0
2020-01-03 14:40:00,58.18,58.18,58.11,58.11,92350.0,52.4129,52.4129,52.3498,52.3498,92350.0
2020-01-03 14:50:00,58.11,58.21,58.11,58.2,175341.0,52.3498,52.4399,52.3498,52.4309,175341.0
2020-01-03 15:00:00,58.2,58.25,58.18,58.2,175320.0,52.4309,52.476,52.4129,52.4309,175320.0
2020-01-03 15:10:00,58.2,58.21,58.13,58.14,99823.0,52.4309,52.4399,52.3679,52.3769,99823.0
2020-01-03 15:20:00,58.14,58.19,58.12,58.13,97917.0,52.3769,52.4219,52.3588,52.3679,97917.0
2020-01-03 15:30:00,58.13,58.19,58.1,58.14,210170.0,52.3679,52.4219,52.3408,52.3769,210170.0
2020-01-03 15:40:00,58.15,58.17,58.11,58.12,184835.0,52.3859,52.4039,52.3498,52.3588,184835.0
2020-01-03 15:50:00,58.11,58.17,58.04,58.06,690440.0,52.3498,52.4039,52.2868,52.3048,690440.0
2020-01-06 09:30:00,57.6,57.63,57.15,57.3,742531.0,51.8904,51.9174,51.485,51.6201,742531.0
2020-01-06 09:40:00,57.31,57.32,57.13,57.27,333876.0,51.6291,51.6381,51.467,51.5931,333876.0
2020-01-06 09:50:00,57.28,57.48,57.25,57.45,289651.0,51.6021,51.7823,51.5751,51.7553,289651.0
2020-01-06 10:00:00,57.45,57.52,57.29,57.35,249198.0,51.7553,51.8183,51.6111,51.6652,249198.0
2020-01-06 10:10:00,57.36,57.42,57.28,57.32,127424.0,51.6742,51.7282,51.6021,51.6381,127424.0
2020-01-06 10:20:00,57.33,57.4,57.3,57.38,147859.0,51.6472,51.7102,51.6201,51.6922,147859.0
2020-01-06 10:30:00,57.39,57.4,57.29,57.33,98905.0,51.7012,51.7102,51.6111,51.6472,98905.0
2020-01-06 10:40:00,57.34,57.49,57.3,57.43,102607.0,51.6562,51.7913,51.6201,51.7372,102607.0
2020-01-06 10:50:00,57.43,57.44,57.31,57.33,110919.0,51.7372,51.7463,51.6291,51.6472,110919.0
2020-01-06 11:00:00,57.34,57.46,57.32,57.42,95970.0,51.6562,51.7643,51.6381,51.7282,95970.0
2020-01-06 11:10:00,57.43,57.47,57.35,57.36,83602.0,51.7372,51.7733,51.6652,51.6742,83602.0
2020-01-06 11:20:00,57.36,57.36,57.27,57.31,130099.0,51.6742,51.6742,51.5931,51.6291,130099.0
2020-01-06 11:30:00,57.32,57.37,57.29,57.3,88422.0,51.6381,51.6832,51.6111,51.6201,88422.0
2020-01-06 11:40:00,57.31,57.32,57.19,57.23,156369.0,51.6291,51.6381,51.521,51.5571,156369.0
2020-01-06 11:50:00,57.23,57.28,57.22,57.25,127604.0,51.5571,51.6021,51.5481,51.5751,127604.0
2020-01-06 12:00:00,57.25,57.26,57.15,57.2,118307.0,51.5751,51.5841,51.485,51.53,118307.0
2020-01-06 12:10:00,57.2,57.24,57.15,57.16,78533.0,51.53,51.5661,51.485,51.494,78533.0
2020-01-06 12:20:00,57.16,57.2,57.13,57.19,124338.0,51.494,51.53,51.467,51.521,124338.0
2020-01-06 12:30:00,57.2,57.2,57.16,57.17,83818.0,51.53,51.53,51.494,51.503,83818.0
2020-01-06 12:40:00,57.18,57.26,57.17,57.18,119530.0,51.512,51.5841,51.503,51.512,119530.0
2020-01-06 12:50:00,57.18,57.24,57.16,57.23,112220.0,51.512,51.5661,51.494,51.5571,112220.0
2020-01-06 13:00:00,57.24,57.34,57.23,57.28,92352.0,51.5661,51.6562,51.5571,51.6021,92352.0
2020-01-06 13:10:00,57.28,57.3,57.25,57.28,79166.0,51.6021,51.6201,51.5751,51.6021,79166.0
2020-01-06 13:20:00,57.28,57.28,57.24,57.25,58360.0,51.6021,51.6021,51.5661,51.5751,58360.0
2020-01-06 13:30:00,57.25,57.28,57.22,57.28,102431.0,51.5751,51.6021,51.5481,51.6021,102431.0
2020-01-06 13:40:00,57.28,57.31,57.25,57.29,67221.0,51.6021,51.6291,51.5751,51.6111,67221.0
2020-01-06 13:50:00,57.29,57.31,57.27,57.29,67784.0,51.6111,51.6291,51.5931,51.6111,67784.0
2020-01-06 14:00:00,57.29,57.3,57.25,57.28,94014.0,51.6111,51.6201,51.5751,51.6021,94014.0
2020-01-06 14:10:00,57.27,57.37,57.27,57.34,114933.0,51.5931,51.6832,51.5931,51.6562,114933.0
2020-01-06 14:20:00,57.34,57.34,57.28,57.32,99189.0,51.6562,51.6562,51.6021,51.6381,99189.0
2020-01-06 14:30:00,57.32,57.32,57.25,57.26,98687.0,51.6381,51.6381,51.5751,51.5841,98687.0
2020-01-06 14:40:00,57.26,57.34,57.25,57.3,121564.0,51.5841,51.6562,51.5751,51.6201,121564.0
2020-01-06 14:50:00,57.3,57.39,57.3,57.38,96234.0,51.6201,51.7012,51.6201,51.6922,96234.0
2020-01-06 15:00:00,57.38,57.51,57.37,57.51,213304.0,51.6922,51.8093,51.6832,51.8093,213304.0
2020-01-06 15:10:00,57.5,57.61,57.48,57.55,224865.0,51.8003,51.8994,51.7823,51.8454,224865.0
2020-01-06 15:20:00,57.55,57.57,57.48,57.48,167514.0,51.8454,51.8634,51.7823,51.7823,167514.0
2020-01-06 15:30:00,57.49,57.49,57.36,57.41,230512.0,51.7913,51.7913,51.6742,51.7192,230512.0
2020-01-06 15:40:00,57.4,57.44,57.34,57.43,235183.0,51.7102,51.7463,51.6562,51.7372,235183.0
2020-01-06 15:50:00,57.43,57.44,57.38,57.39,534540.0,51.7372,51.7463,51.6922,51.7012,534540.0
2020-01-07 09:30:00,57.45,57.46,56.74,57.17,766163.0,51.7553,51.7643,51.1156,51.503,766163.0
2020-01-07 09:40:00,57.16,57.37,57.15,57.33,168747.0,51.494,51.6832,51.485,51.6472,168747.0
2020-01-07 09:50:00,57.34,57.42,57.28,57.4,113265.0,51.6562,51.7282,51.6021,51.7102,113265.0
2020-01-07 10:00:00,57.41,57.69,57.41,57.69,136105.0,51.7192,51.9715,51.7192,51.9715,136105.0
2020-01-07 10:10:00,57.7,58.07,57.7,58.04,310434.0,51.9805,52.3138,51.9805,52.2868,310434.0
2020-01-07 10:20:00,58.05,58.14,57.98,58.11,324702.0,52.2958,52.3769,52.2327,52.3498,324702.0
2020-01-07 10:30:00,58.11,58.21,58.04,58.19,152751.0,52.3498,52.4399,52.2868,52.4219,152751.0
2020-01-07 10:40:00,58.19,58.23,58.13,58.23,150577.0,52.4219,52.4579,52.3679,52.4579,150577.0
2020-01-07 10:50:00,58.22,58.37,58.22,58.35,78325.0,52.4489,52.5841,52.4489,52.5661,78325.0
2020-01-07 11:00:00,58.34,58.39,58.19,58.19,125846.0,52.557,52.6021,52.4219,52.4219,125846.0
2020-01-07 11:10:00,58.2,58.38,58.18,58.37,268244.0,52.4309,52.5931,52.4129,52.5841,268244.0
2020-01-07 11:20:00,58.37,58.46,58.37,58.45,194272.0,52.5841,52.6651,52.5841,52.6561,194272.0
2020-01-07 11:30:00,58.46,58.46,58.36,58.4,163744.0,52.6651,52.6651,52.5751,52.6111,163744.0
2020-01-07 11:40:00,58.39,58.43,58.32,58.35,188134.0,52.6021,52.6381,52.539,52.5661,188134.0
2020-01-07 11:50:00,58.34,58.42,58.33,58.42,94553.0,52.557,52.6291,52.548,52.6291,94553.0
2020-01-07 12:00:00,58.41,58.42,58.38,58.4,74981.0,52.6201,52.6291,52.5931,52.6111,74981.0
2020-01-07 12:10:00,58.4,58.45,58.36,58.45,50596.0,52.6111,52.6561,52.5751,52.6561,50596.0
2020-01-07 12:20:00,58.45,58.48,58.41,58.47,65658.0,52.6561,52.6832,52.6201,52.6742,65658.0
2020-01-07 12:30:00,58.48,58.48,58.4,58.43,64392.0,52.6832,52.6832,52.6111,52.6381,64392.0
2020-01-07 12:40:00,58.43,58.51,58.41,58.51,214887.0,52.6381,52.7102,52.6201,52.7102,214887.0
2020-01-07 12:50:00,58.51,58.55,58.5,58.51,89343.0,52.7102,52.7462,52.7012,52.7102,89343.0
2020-01-07 13:00:00,58.5,58.53,58.46,58.51,62976.0,52.7012,52.7282,52.6651,52.7102,62976.0
2020-01-07 13:10:00,58.51,58.52,58.46,58.48,87765.0,52.7102,52.7192,52.6651,52.6832,87765.0
2020-01-07 13:20:00,58.48,58.52,58.45,58.48,63311.0,52.6832,52.7192,52.6561,52.6832,63311.0
2020-01-07 13:30:00,58.48,58.49,58.42,58.44,44835.0,52.6832,52.6922,52.6291,52.6471,44835.0
2020-01-07 13:40:00,58.43,58.47,58.43,58.46,41598.0,52.6381,52.6742,52.6381,52.6651,41598.0
2020-01-07 13:50:00,58.47,58.51,58.44,58.51,50821.0,52.6742,52.7102,52.6471,52.7102,50821.0
2020-01-07 14:00:00,58.51,58.52,58.48,58.5,101305.0,52.7102,52.7192,52.6832,52.7012,101305.0
2020-01-07 14:10:00,58.49,58.49,58.38,58.41,66393.0,52.6922,52.6922,52.5931,52.6201,66393.0
2020-01-07 14:20:00,58.41,58.43,58.38,58.42,80422.0,52.6201,52.6381,52.5931,52.6291,80422.0
2020-01-07 14:30:00,58.42,58.5,58.41,58.42,105707.0,52.6291,52.7012,52.6201,52.6291,105707.0
2020-01-07 14:40:00,58.42,58.51,58.41,58.5,65414.0,52.6291,52.7102,52.6201,52.7012,65414.0
2020-01-07 14:50:00,58.51,58.56,58.47,58.51,84548.0,52.7102,52.7552,52.6742,52.7102,84548.0
2020-01-07 15:00:00,58.51,58.59,58.51,58.59,69131.0,52.7102,52.7823,52.7102,52.7823,69131.0
2020-01-07 15:10:00,58.59,58.6,58.58,58.59,67031.0,52.7823,52.7913,52.7733,52.7823,67031.0
2020-01-07 15:20:00,58.6,58.6,58.49,58.58,146327.0,52.7913,52.7913,52.6922,52.7733,146327.0
2020-01-07 15:30:00,58.57,58.58,58.45,58.47,160635.0,52.7642,52.7733,52.6561,52.6742,160635.0
2020-01-07 15:40:00,58.47,58.51,58.44,58.51,275393.0,52.6742,52.7102,52.6471,52.7102,275393.0
2020-01-07 15:50:00,58.5,58.51,58.31,58.32,794246.0,52.7012,52.7102,52.53,52.539,794246.0
2020-01-08 09:30:00,58.19,58.53,58.11,58.53,414660.0,52.4219,52.7282,52.3498,52.7282,414660.0
2020-01-08 09:40:00,58.53,58.58,58.43,58.43,149749.0,52.7282,52.7733,52.6381,52.6381,149749.0
2020-01-08 09:50:00,58.44,58.6,58.38,58.58,192114.0,52.6471,52.7913,52.5931,52.7733,192114.0
2020-01-08 10:00:00,58.58,58.72,58.58,58.67,119694.0,52.7733,52.8994,52.7733,52.8543,119694.0
2020-01-08 10:10:00,58.66,58.76,58.63,58.67,155183.0,52.8453,52.9354,52.8183,52.8543,155183.0
2020-01-08 10:20:00,58.68,58.72,58.6,58.69,60008.0,52.8633,52.8994,52.7913,52.8723,60008.0
2020-01-08 10:30:00,58.7,58.76,58.63,58.67,95627.0,52.8814,52.9354,52.8183,52.8543,95627.0
2020-01-08 10:40:00,58.66,58.66,58.4,58.44,78036.0,52.8453,52.8453,52.6111,52.6471,78036.0
2020-01-08 10:50:00,58.44,58.55,58.43,58.53,62383.0,52.6471,52.7462,52.6381,52.7282,62383.0
2020-01-08 11:00:00,58.53,58.58,58.42,58.58,80512.0,52.7282,52.7733,52.6291,52.7733,80512.0
2020-01-08 11:10:00,58.58,58.62,58.56,58.61,78816.0,52.7733,52.8093,52.7552,52.8003,78816.0
2020-01-08 11:20:00,58.62,58.72,58.53,58.67,185828.0,52.8093,52.8994,52.7282,52.8543,185828.0
2020-01-08 11:30:00,58.65,58.75,58.54,58.74,232998.0,52.8363,52.9264,52.7372,52.9174,232998.0
2020-01-08 11:40:00,58.75,58.82,58.72,58.79,161654.0,52.9264,52.9895,52.8994,52.9624,161654.0
2020-01-08 11:50:00,58.78,58.81,58.71,58.73,79868.0,52.9534,52.9805,52.8904,52.9084,79868.0
2020-01-08 12:00:00,58.73,58.79,58.72,58.76,71051.0,52.9084,52.9624,52.8994,52.9354,71051.0
2020-01-08 12:10:00,58.77,58.82,58.73,58.82,102660.0,52.9444,52.9895,52.9084,52.9895,102660.0
2020-01-08 12:20:00,58.82,58.86,58.8,58.83,69104.0,52.9895,53.0255,52.9714,52.9985,69104.0
2020-01-08 12:30:00,58.83,58.84,58.75,58.77,65537.0,52.9985,53.0075,52.9264,52.9444,65537.0
2020-01-08 12:40:00,58.77,58.79,58.74,58.79,33694.0,52.9444,52.9624,52.9174,52.9624,33694.0
2020-01-08 12:50:00,58.78,58.83,58.76,58.82,42673.0,52.9534,52.9985,52.9354,52.9895,42673.0
2020-01-08 13:00:00,58.81,58.82,58.77,58.79,37638.0,52.9805,52.9895,52.9444,52.9624,37638.0
2020-01-08 13:10:00,58.79,58.83,58.77,58.82,54924.0,52.9624,52.9985,52.9444,52.9895,54924.0
2020-01-08 13:20:00,58.81,58.83,58.77,58.79,40932.0,52.9805,52.9985,52.9444,52.9624,40932.0
2020-01-08 13:30:00,58.78,58.8,58.78,58.79,57601.0,52.9534,52.9714,52.9534,52.9624,57601.0
2020-01-08 13:40:00,58.79,58.8,58.77,58.79,48078.0,52.9624,52.9714,52.9444,52.9624,48078.0
2020-01-08 13:50:00,58.79,58.79,58.73,58.75,63701.0,52.9624,52.9624,52.9084,52.9264,63701.0
2020-01-08 14:00:00,58.75,58.84,58.73,58.8,125025.0,52.9264,53.0075,52.9084,52.9714,125025.0
2020-01-08 14:10:00,58.79,58.81,58.76,58.78,72819.0,52.9624,52.9805,52.9354,52.9534,72819.0
2020-01-08 14:20:00,58.78,58.78,58.73,58.78,42058.0,52.9534,52.9534,52.9084,52.9534,42058.0
2020-01-08 14:30:00,58.78,58.78,58.73,58.77,95551.0,52.9534,52.9534,52.9084,52.9444,95551.0
2020-01-08 14:40:00,58.77,58.8,58.75,58.8,46707.0,52.9444,52.9714,52.9264,52.9714,46707.0
2020-01-08 14:50:00,58.79,58.88,58.79,58.88,56492.0,52.9624,53.0435,52.9624,53.0435,56492.0
2020-01-08 15:00:00,58.88,58.91,58.86,58.9,200790.0,53.0435,53.0705,53.0255,53.0615,200790.0
2020-01-08 15:10:00,58.9,58.97,58.89,58.97,128831.0,53.0615,53.1246,53.0525,53.1246,128831.0
2020-01-08 15:20:00,58.96,58.98,58.92,58.97,80152.0,53.1156,53.1336,53.0795,53.1246,80152.0
2020-01-08 15:30:00,58.97,58.98,58.9,58.91,129045.0,53.1246,53.1336,53.0615,53.0705,129045.0
2020-01-08 15:40:00,58.92,58.93,58.72,58.8,217308.0,53.0795,53.0886,52.8994,52.9714,217308.0
2020-01-08 15:50:00,58.8,58.85,58.74,58.75,443414.0,52.9714,53.0165,52.9174,52.9264,443414.0
2020-01-09 09:30:00,59.68,59.71,59.41,59.46,424289.0,53.7642,53.7912,53.521,53.566,424289.0
2020-01-09 09:40:00,59.46,59.48,59.35,59.4,168336.0,53.566,53.584,53.4669,53.512,168336.0
2020-01-09 09:50:00,59.4,59.4,59.32,59.35,108100.0,53.512,53.512,53.4399,53.4669,108100.0
2020-01-09 10:00:00,59.36,59.38,59.18,59.25,106460.0,53.4759,53.494,53.3138,53.3768,106460.0
2020-01-09 10:10:00,59.25,59.32,59.16,59.26,143090.0,53.3768,53.4399,53.2958,53.3858,143090.0
2020-01-09 10:20:00,59.26,59.26,59.18,59.22,62880.0,53.3858,53.3858,53.3138,53.3498,62880.0
2020-01-09 10:30:00,59.22,59.34,59.21,59.34,57856.0,53.3498,53.4579,53.3408,53.4579,57856.0
2020-01-09 10:40:00,59.34,59.34,59.25,59.34,81579.0,53.4579,53.4579,53.3768,53.4579,81579.0
2020-01-09 10:50:00,59.33,59.37,59.29,59.32,49568.0,53.4489,53.4849,53.4129,53.4399,49568.0
2020-01-09 11:00:00,59.32,59.32,59.26,59.27,48785.0,53.4399,53.4399,53.3858,53.3949,48785.0
2020-01-09 11:10:00,59.26,59.27,59.16,59.18,55382.0,53.3858,53.3949,53.2958,53.3138,55382.0
2020-01-09 11:20:00,59.19,59.19,59.05,59.05,94655.0,53.3228,53.3228,53.1967,53.1967,94655.0
2020-01-09 11:30:00,59.06,59.11,59.06,59.09,67011.0,53.2057,53.2507,53.2057,53.2327,67011.0
2020-01-09 11:40:00,59.08,59.1,59.05,59.1,48428.0,53.2237,53.2417,53.1967,53.2417,48428.0
2020-01-09 11:50:00,59.1,59.11,58.99,59.05,111207.0,53.2417,53.2507,53.1426,53.1967,111207.0
2020-01-09 12:00:00,59.05,59.09,59.03,59.06,56212.0,53.1967,53.2327,53.1786,53.2057,56212.0
2020-01-09 12:10:00,59.06,59.08,58.96,58.98,62759.0,53.2057,53.2237,53.1156,53.1336,62759.0
2020-01-09 12:20:00,58.97,58.98,58.82,58.84,96184.0,53.1246,53.1336,52.9895,53.0075,96184.0
2020-01-09 12:30:00,58.83,58.84,58.75,58.75,89004.0,52.9985,53.0075,52.9264,52.9264,89004.0
2020-01-09 12:40:00,58.75,58.78,58.69,58.78,70883.0,52.9264,52.9534,52.8723,52.9534,70883.0
2020-01-09 12:50:00,58.78,58.86,58.76,58.85,44681.0,52.9534,53.0255,52.9354,53.0165,44681.0
2020-01-09 13:00:00,58.86,58.9,58.83,58.89,111390.0,53.0255,53.0615,52.9985,53.0525,111390.0
2020-01-09 13:10:00,58.88,58.97,58.85,58.89,101207.0,53.0435,53.1246,53.0165,53.0525,101207.0
2020-01-09 13:20:00,58.88,58.97,58.85,58.96,29198.0,53.0435,53.1246,53.0165,53.1156,29198.0
2020-01-09 13:30:00,58.97,59.02,58.96,59.01,57377.0,53.1246,53.1696,53.1156,53.1606,57377.0
2020-01-09 13:40:00,59.02,59.09,58.99,59.08,82599.0,53.1696,53.2327,53.1426,53.2237,82599.0
2020-01-09 13:50:00,59.07,59.12,59.05,59.11,86804.0,53.2147,53.2597,53.1967,53.2507,86804.0
2020-01-09 14:00:00,59.1,59.14,59.06,59.14,110825.0,53.2417,53.2777,53.2057,53.2777,110825.0
2020-01-09 14:10:00,59.14,59.15,59.12,59.13,118942.0,53.2777,53.2868,53.2597,53.2687,118942.0
2020-01-09 14:20:00,59.13,59.16,59.11,59.15,64586.0,53.2687,53.2958,53.2507,53.2868,64586.0
2020-01-09 14:30:00,59.16,59.24,59.14,59.22,68180.0,53.2958,53.3678,53.2777,53.3498,68180.0
2020-01-09 14:40:00,59.22,59.24,59.19,59.21,91224.0,53.3498,53.3678,53.3228,53.3408,91224.0
2020-01-09 14:50:00,59.21,59.23,59.15,59.18,74406.0,53.3408,53.3588,53.2868,53.3138,74406.0
2020-01-09 15:00:00,59.18,59.21,59.11,59.2,97966.0,53.3138,53.3408,53.2507,53.3318,97966.0
2020-01-09 15:10:00,59.2,59.21,59.15,59.16,94400.0,53.3318,53.3408,53.2868,53.2958,94400.0
2020-01-09 15:20:00,59.17,59.24,59.16,59.23,102654.0,53.3048,53.3678,53.2958,53.3588,102654.0
2020-01-09 15:30:00,59.24,59.26,59.23,59.26,118956.0,53.3678,53.3858,53.3588,53.3858,118956.0
2020-01-09 15:40:00,59.26,59.28,59.21,59.21,203958.0,53.3858,53.4039,53.3408,53.3408,203958.0
2020-01-09 15:50:00,59.22,59.3,59.21,59.23,441644.0,53.3498,53.4219,53.3408,53.3588,441644.0
2020-01-10 09:30:00,59.7,59.7,59.24,59.28,495433.0,53.7822,53.7822,53.3678,53.4039,495433.0
2020-01-10 09:40:00,59.28,59.29,59.12,59.18,138520.0,53.4039,53.4129,53.2597,53.3138,138520.0
2020-01-10 09:50:00,59.19,59.23,59.03,59.11,301128.0,53.3228,53.3588,53.1786,53.2507,301128.0
2020-01-10 10:00:00,59.11,59.21,59.07,59.15,131109.0,53.2507,53.3408,53.2147,53.2868,131109.0
2020-01-10 10:10:00,59.14,59.16,59.04,59.12,93955.0,53.2777,53.2958,53.1877,53.2597,93955.0
2020-01-10 10:20:00,59.12,59.19,59.09,59.18,49915.0,53.2597,53.3228,53.2327,53.3138,49915.0
2020-01-10 10:30:00,59.18,59.26,59.16,59.18,88396.0,53.3138,53.3858,53.2958,53.3138,88396.0
2020-01-10 10:40:00,59.18,59.2,59.09,59.11,86404.0,53.3138,53.3318,53.2327,53.2507,86404.0
2020-01-10 10:50:00,59.09,59.13,59.05,59.09,67077.0,53.2327,53.2687,53.1967,53.2327,67077.0
2020-01-10 11:00:00,59.09,59.09,59.02,59.08,115487.0,53.2327,53.2327,53.1696,53.2237,115487.0
2020-01-10 11:10:00,59.08,59.09,59.01,59.04,84991.0,53.2237,53.2327,53.1606,53.1877,84991.0
2020-01-10 11:20:00,59.03,59.06,58.99,59.03,104581.0,53.1786,53.2057,53.1426,53.1786,104581.0
2020-01-10 11:30:00,59.03,59.03,58.87,58.94,226490.0,53.1786,53.1786,53.0345,53.0976,226490.0
2020-01-10 11:40:00,58.94,58.96,58.84,58.85,180781.0,53.0976,53.1156,53.0075,53.0165,180781.0
2020-01-10 11:50:00,58.86,58.99,58.86,58.94,117663.0,53.0255,53.1426,53.0255,53.0976,117663.0
2020-01-10 12:00:00,58.93,58.95,58.83,58.87,36674.0,53.0886,53.1066,52.9985,53.0345,36674.0
2020-01-10 12:10:00,58.88,58.94,58.8,58.84,53972.0,53.0435,53.0976,52.9714,53.0075,53972.0
2020-01-10 12:20:00,58.85,58.94,58.8,58.93,38034.0,53.0165,53.0976,52.9714,53.0886,38034.0
2020-01-10 12:30:00,58.93,58.93,58.85,58.89,47248.0,53.0886,53.0886,53.0165,53.0525,47248.0
2020-01-10 12:40:00,58.9,58.91,58.87,58.9,15786.0,53.0615,53.0705,53.0345,53.0615,15786.0
2020-01-10 12:50:00,58.9,58.95,58.89,58.94,43196.0,53.0615,53.1066,53.0525,53.0976,43196.0
2020-01-10 13:00:00,58.94,59.02,58.93,59.02,46072.0,53.0976,53.1696,53.0886,53.1696,46072.0
2020-01-10 13:10:00,59.02,59.08,59.0,59.03,38795.0,53.1696,53.2237,53.1516,53.1786,38795.0
2020-01-10 13:20:00,59.03,59.05,59.0,59.05,52465.0,53.1786,53.1967,53.1516,53.1967,52465.0
2020-01-10 13:30:00,59.05,59.05,59.01,59.02,33444.0,53.1967,53.1967,53.1606,53.1696,33444.0
2020-01-10 13:40:00,59.01,59.03,58.99,59.0,45825.0,53.1606,53.1786,53.1426,53.1516,45825.0
2020-01-10 13:50:00,59.0,59.02,58.96,58.97,74183.0,53.1516,53.1696,53.1156,53.1246,74183.0
2020-01-10 14:00:00,58.97,59.0,58.95,58.96,45484.0,53.1246,53.1516,53.1066,53.1156,45484.0
2020-01-10 14:10:00,58.96,58.99,58.94,58.98,34908.0,53.1156,53.1426,53.0976,53.1336,34908.0
2020-01-10 14:20:00,58.98,59.02,58.97,59.02,80981.0,53.1336,53.1696,53.1246,53.1696,80981.0
2020-01-10 14:30:00,59.02,59.03,58.91,58.94,82460.0,53.1696,53.1786,53.0705,53.0976,82460.0
2020-01-10 14:40:00,58.94,58.94,58.85,58.9,57848.0,53.0976,53.0976,53.0165,53.0615,57848.0
2020-01-10 14:50:00,58.91,58.95,58.87,58.94,42576.0,53.0705,53.1066,53.0345,53.0976,42576.0
2020-01-10 15:00:00,58.95,58.95,58.83,58.84,88907.0,53.1066,53.1066,52.9985,53.0075,88907.0
2020-01-10 15:10:00,58.83,58.87,58.83,58.84,62839.0,52.9985,53.0345,52.9985,53.0075,62839.0
2020-01-10 15:20:00,58.84,58.87,58.83,58.84,60619.0,53.0075,53.0345,52.9985,53.0075,60619.0
2020-01-10 15:30:00,58.84,58.84,58.77,58.82,165814.0,53.0075,53.0075,52.9444,52.9895,165814.0
2020-01-10 15:40:00,58.82,58.92,58.78,58.82,195091.0,52.9895,53.0795,52.9534,52.9895,195091.0
2020-01-10 15:50:00,58.82,58.92,58.81,58.85,381263.0,52.9895,53.0795,52.9805,53.0165,381263.0
2020-01-13 09:30:00,60.15,60.15,59.46,59.66,710212.0,54.1876,54.1876,53.566,53.7462,710212.0
2020-01-13 09:40:00,59.65,59.68,59.45,59.5,203157.0,53.7372,53.7642,53.557,53.6021,203157.0
2020-01-13 09:50:00,59.51,59.63,59.5,59.58,263778.0,53.6111,53.7192,53.6021,53.6741,263778.0
2020-01-13 10:00:00,59.59,59.71,59.55,59.65,232518.0,53.6831,53.7912,53.6471,53.7372,232518.0
2020-01-13 10:10:00,59.66,59.68,59.61,59.67,134878.0,53.7462,53.7642,53.7012,53.7552,134878.0
2020-01-13 10:20:00,59.66,59.76,59.6,59.75,93405.0,53.7462,53.8363,53.6921,53.8273,93405.0
2020-01-13 10:30:00,59.76,59.82,59.74,59.79,158713.0,53.8363,53.8903,53.8183,53.8633,158713.0
2020-01-13 10:40:00,59.8,59.84,59.75,59.81,114287.0,53.8723,53.9084,53.8273,53.8813,114287.0
2020-01-13 10:50:00,59.82,59.85,59.79,59.83,60450.0,53.8903,53.9174,53.8633,53.8993,60450.0
2020-01-13 11:00:00,59.83,59.84,59.79,59.79,96251.0,53.8993,53.9084,53.8633,53.8633,96251.0
2020-01-13 11:10:00,59.79,59.84,59.78,59.8,73854.0,53.8633,53.9084,53.8543,53.8723,73854.0
2020-01-13 11:20:00,59.8,59.89,59.79,59.86,138864.0,53.8723,53.9534,53.8633,53.9264,138864.0
2020-01-13 11:30:00,59.87,59.89,59.8,59.86,83566.0,53.9354,53.9534,53.8723,53.9264,83566.0
2020-01-13 11:40:00,59.86,59.88,59.83,59.87,52280.0,53.9264,53.9444,53.8993,53.9354,52280.0
2020-01-13 11:50:00,59.87,59.91,59.82,59.91,70248.0,53.9354,53.9714,53.8903,53.9714,70248.0
2020-01-13 12:00:00,59.91,59.93,59.89,59.9,80382.0,53.9714,53.9894,53.9534,53.9624,80382.0
2020-01-13 12:10:00,59.89,59.97,59.89,59.94,77832.0,53.9534,54.0255,53.9534,53.9984,77832.0
2020-01-13 12:20:00,59.94,59.96,59.91,59.95,53594.0,53.9984,54.0165,53.9714,54.0075,53594.0
2020-01-13 12:30:00,59.95,59.96,59.89,59.91,265846.0,54.0075,54.0165,53.9534,53.9714,265846.0
2020-01-13 12:40:00,59.91,59.95,59.89,59.9,76964.0,53.9714,54.0075,53.9534,53.9624,76964.0
2020-01-13 12:50:00,59.9,59.9,59.88,59.88,94548.0,53.9624,53.9624,53.9444,53.9444,94548.0
2020-01-13 13:00:00,59.89,59.91,59.88,59.91,47916.0,53.9534,53.9714,53.9444,53.9714,47916.0
2020-01-13 13:10:00,59.91,59.91,59.88,59.91,66651.0,53.9714,53.9714,53.9444,53.9714,66651.0
2020-01-13 13:20:00,59.9,59.91,59.89,59.91,57752.0,53.9624,53.9714,53.9534,53.9714,57752.0
2020-01-13 13:30:00,59.91,59.91,59.88,59.9,87769.0,53.9714,53.9714,53.9444,53.9624,87769.0
2020-01-13 13:40:00,59.9,59.91,59.86,59.87,51597.0,53.9624,53.9714,53.9264,53.9354,51597.0
2020-01-13 13:50:00,59.86,59.88,59.84,59.88,73780.0,53.9264,53.9444,53.9084,53.9444,73780.0
2020-01-13 14:00:00,59.88,59.96,59.86,59.95,128116.0,53.9444,54.0165,53.9264,54.0075,128116.0
2020-01-13 14:10:00,59.95,59.96,59.92,59.96,58008.0,54.0075,54.0165,53.9804,54.0165,58008.0
2020-01-13 14:20:00,59.96,60.0,59.93,59.99,146041.0,54.0165,54.0525,53.9894,54.0435,146041.0
2020-01-13 14:30:00,59.99,60.06,59.99,60.05,85380.0,54.0435,54.1065,54.0435,54.0975,85380.0
2020-01-13 14:40:00,60.05,60.05,60.02,60.03,77066.0,54.0975,54.0975,54.0705,54.0795,77066.0
2020-01-13 14:50:00,60.03,60.05,60.01,60.04,100545.0,54.0795,54.0975,54.0615,54.0885,100545.0
2020-01-13 15:00:00,60.04,60.08,60.03,60.04,117981.0,54.0885,54.1246,54.0795,54.0885,117981.0
2020-01-13 15:10:00,60.04,60.06,60.02,60.03,129849.0,54.0885,54.1065,54.0705,54.0795,129849.0
2020-01-13 15:20:00,60.03,60.05,60.02,60.04,74152.0,54.0795,54.0975,54.0705,54.0885,74152.0
2020-01-13 15:30:00,60.04,60.15,60.02,60.15,190408.0,54.0885,54.1876,54.0705,54.1876,190408.0
2020-01-13 15:40:00,60.15,60.16,60.08,60.09,334948.0,54.1876,54.1966,54.1246,54.1336,334948.0
2020-01-13 15:50:00,60.09,60.16,60.04,60.07,745902.0,54.1336,54.1966,54.0885,54.1156,745902.0
2020-01-14 09:30:00,60.16,60.47,60.14,60.25,602281.0,54.1966,54.4759,54.1786,54.2777,602281.0
2020-01-14 09:40:00,60.25,60.25,60.08,60.1,289958.0,54.2777,54.2777,54.1246,54.1426,289958.0
2020-01-14 09:50:00,60.11,60.13,60.02,60.03,223428.0,54.1516,54.1696,54.0705,54.0795,223428.0
2020-01-14 10:00:00,60.04,60.1,60.01,60.08,98568.0,54.0885,54.1426,54.0615,54.1246,98568.0
2020-01-14 10:10:00,60.09,60.13,60.01,60.04,128746.0,54.1336,54.1696,54.0615,54.0885,128746.0
2020-01-14 10:20:00,60.03,60.12,59.97,60.12,139140.0,54.0795,54.1606,54.0255,54.1606,139140.0
2020-01-14 10:30:00,60.12,60.2,60.11,60.14,105833.0,54.1606,54.2327,54.1516,54.1786,105833.0
2020-01-14 10:40:00,60.14,60.14,60.06,60.1,78353.0,54.1786,54.1786,54.1065,54.1426,78353.0
2020-01-14 10:50:00,60.1,60.12,60.05,60.1,96595.0,54.1426,54.1606,54.0975,54.1426,96595.0
2020-01-14 11:00:00,60.1,60.15,59.96,59.96,325315.0,54.1426,54.1876,54.0165,54.0165,325315.0
2020-01-14 11:10:00,59.96,60.07,59.92,60.05,134520.0,54.0165,54.1156,53.9804,54.0975,134520.0
2020-01-14 11:20:00,60.06,60.08,59.99,60.08,80893.0,54.1065,54.1246,54.0435,54.1246,80893.0
2020-01-14 11:30:00,60.07,60.09,59.97,60.0,172424.0,54.1156,54.1336,54.0255,54.0525,172424.0
2020-01-14 11:40:00,59.99,60.05,59.97,60.0,142714.0,54.0435,54.0975,54.0255,54.0525,142714.0
2020-01-14 11:50:00,59.99,60.13,59.99,60.1,171941.0,54.0435,54.1696,54.0435,54.1426,171941.0
2020-01-14 12:00:00,60.09,60.11,60.06,60.09,98961.0,54.1336,54.1516,54.1065,54.1336,98961.0
2020-01-14 12:10:00,60.1,60.23,60.07,60.21,92572.0,54.1426,54.2597,54.1156,54.2417,92572.0
2020-01-14 12:20:00,60.2,60.36,60.2,60.36,87140.0,54.2327,54.3768,54.2327,54.3768,87140.0
2020-01-14 12:30:00,60.36,60.47,60.33,60.47,116519.0,54.3768,54.4759,54.3498,54.4759,116519.0
2020-01-14 12:40:00,60.47,60.57,60.46,60.53,134700.0,54.4759,54.566,54.4669,54.53,134700.0
2020-01-14 12:50:00,60.54,60.56,60.5,60.54,73700.0,54.539,54.557,54.5029,54.539,73700.0
2020-01-14 13:00:00,60.54,60.58,60.51,60.58,82560.0,54.539,54.575,54.5119,54.575,82560.0
2020-01-14 13:10:00,60.57,60.62,60.53,60.59,121262.0,54.566,54.611,54.53,54.584,121262.0
2020-01-14 13:20:00,60.6,60.64,60.54,60.58,91269.0,54.593,54.6291,54.539,54.575,91269.0
2020-01-14 13:30:00,60.57,60.58,60.25,60.51,154838.0,54.566,54.575,54.2777,54.5119,154838.0
2020-01-14 13:40:00,60.51,60.54,60.26,60.37,99594.0,54.5119,54.539,54.2867,54.3858,99594.0
2020-01-14 13:50:00,60.37,60.39,60.26,60.27,64055.0,54.3858,54.4038,54.2867,54.2957,64055.0
2020-01-14 14:00:00,60.27,60.31,60.22,60.24,85880.0,54.2957,54.3318,54.2507,54.2687,85880.0
2020-01-14 14:10:00,60.23,60.3,60.17,60.26,87082.0,54.2597,54.3228,54.2056,54.2867,87082.0
2020-01-14 14:20:00,60.27,60.37,60.25,60.36,179589.0,54.2957,54.3858,54.2777,54.3768,179589.0
2020-01-14 14:30:00,60.35,60.5,60.35,60.48,84465.0,54.3678,54.5029,54.3678,54.4849,84465.0
2020-01-14 14:40:00,60.48,60.51,60.43,60.43,61381.0,54.4849,54.5119,54.4399,54.4399,61381.0
2020-01-14 14:50:00,60.43,60.45,60.37,60.39,66210.0,54.4399,54.4579,54.3858,54.4038,66210.0
2020-01-14 15:00:00,60.4,60.45,60.36,60.38,88619.0,54.4128,54.4579,54.3768,54.3948,88619.0
2020-01-14 15:10:00,60.39,60.41,60.3,60.35,79831.0,54.4038,54.4219,54.3228,54.3678,79831.0
2020-01-14 15:20:00,60.35,60.36,60.2,60.21,134614.0,54.3678,54.3768,54.2327,54.2417,134614.0
2020-01-14 15:30:00,60.21,60.3,60.2,60.3,101820.0,54.2417,54.3228,54.2327,54.3228,101820.0
2020-01-14 15:40:00,60.3,60.39,60.27,60.31,195978.0,54.3228,54.4038,54.2957,54.3318,195978.0
2020-01-14 15:50:00,60.3,60.35,60.21,60.31,332120.0,54.3228,54.3678,54.2417,54.3318,332120.0
2020-01-15 09:30:00,59.67,59.7,59.21,59.31,680899.0,53.7552,53.7822,53.3408,53.4309,680899.0
2020-01-15 09:40:00,59.3,59.36,59.12,59.24,261427.0,53.4219,53.4759,53.2597,53.3678,261427.0
2020-01-15 09:50:00,59.25,59.31,59.17,59.21,236130.0,53.3768,53.4309,53.3048,53.3408,236130.0
2020-01-15 10:00:00,59.21,59.23,59.15,59.18,125921.0,53.3408,53.3588,53.2868,53.3138,125921.0
2020-01-15 10:10:00,59.19,59.21,59.09,59.11,211622.0,53.3228,53.3408,53.2327,53.2507,211622.0
2020-01-15 10:20:00,59.11,59.11,58.87,58.98,580524.0,53.2507,53.2507,53.0345,53.1336,580524.0
2020-01-15 10:30:00,58.99,59.13,58.91,59.07,261360.0,53.1426,53.2687,53.0705,53.2147,261360.0
2020-01-15 10:40:00,59.06,59.18,59.0,59.17,138814.0,53.2057,53.3138,53.1516,53.3048,138814.0
2020-01-15 10:50:00,59.16,59.21,59.15,59.19,132436.0,53.2958,53.3408,53.2868,53.3228,132436.0
2020-01-15 11:00:00,59.2,59.22,59.08,59.1,191928.0,53.3318,53.3498,53.2237,53.2417,191928.0
2020-01-15 11:10:00,59.1,59.12,59.01,59.11,159243.0,53.2417,53.2597,53.1606,53.2507,159243.0
2020-01-15 11:20:00,59.11,59.16,59.0,59.0,207854.0,53.2507,53.2958,53.1516,53.1516,207854.0
2020-01-15 11:30:00,59.01,59.02,58.82,58.86,209273.0,53.1606,53.1696,52.9895,53.0255,209273.0
2020-01-15 11:40:00,58.86,58.86,58.76,58.79,186643.0,53.0255,53.0255,52.9354,52.9624,186643.0
2020-01-15 11:50:00,58.78,58.85,58.77,58.78,156302.0,52.9534,53.0165,52.9444,52.9534,156302.0
2020-01-15 12:00:00,58.78,58.8,58.72,58.78,127457.0,52.9534,52.9714,52.8994,52.9534,127457.0
2020-01-15 12:10:00,58.76,58.8,58.73,58.75,110159.0,52.9354,52.9714,52.9084,52.9264,110159.0
2020-01-15 12:20:00,58.74,58.8,58.66,58.66,152905.0,52.9174,52.9714,52.8453,52.8453,152905.0
2020-01-15 12:30:00,58.67,58.68,58.48,58.51,327895.0,52.8543,52.8633,52.6832,52.7102,327895.0
2020-01-15 12:40:00,58.5,58.55,58.46,58.47,124762.0,52.7012,52.7462,52.6651,52.6742,124762.0
2020-01-15 12:50:00,58.47,58.47,58.31,58.39,256718.0,52.6742,52.6742,52.53,52.6021,256718.0
2020-01-15 13:00:00,58.38,58.43,58.32,58.37,147144.0,52.5931,52.6381,52.539,52.5841,147144.0
2020-01-15 13:10:00,58.38,58.44,58.35,58.44,189801.0,52.5931,52.6471,52.5661,52.6471,189801.0
2020-01-15 13:20:00,58.44,58.47,58.3,58.31,135908.0,52.6471,52.6742,52.521,52.53,135908.0
2020-01-15 13:30:00,58.32,58.36,58.3,58.32,128823.0,52.539,52.5751,52.521,52.539,128823.0
2020-01-15 13:40:00,58.31,58.34,58.29,58.33,106496.0,52.53,52.557,52.512,52.548,106496.0
2020-01-15 13:50:00,58.33,58.36,58.26,58.29,154301.0,52.548,52.5751,52.485,52.512,154301.0
2020-01-15 14:00:00,58.28,58.35,58.26,58.34,169540.0,52.503,52.5661,52.485,52.557,169540.0
2020-01-15 14:10:00,58.34,58.39,58.33,58.36,302431.0,52.557,52.6021,52.548,52.5751,302431.0
2020-01-15 14:20:00,58.36,58.42,58.34,58.4,173334.0,52.5751,52.6291,52.557,52.6111,173334.0
2020-01-15 14:30:00,58.41,58.54,58.39,58.53,180154.0,52.6201,52.7372,52.6021,52.7282,180154.0
2020-01-15 14:40:00,58.53,58.56,58.47,58.48,121545.0,52.7282,52.7552,52.6742,52.6832,121545.0
2020-01-15 14:50:00,58.48,58.49,58.41,58.45,155086.0,52.6832,52.6922,52.6201,52.6561,155086.0
2020-01-15 15:00:00,58.45,58.49,58.33,58.34,146584.0,52.6561,52.6922,52.548,52.557,146584.0
2020-01-15 15:10:00,58.35,58.39,58.34,58.37,137686.0,52.5661,52.6021,52.557,52.5841,137686.0
2020-01-15 15:20:00,58.36,58.37,58.3,58.34,211405.0,52.5751,52.5841,52.521,52.557,211405.0
2020-01-15 15:30:00,58.34,58.42,58.27,58.37,229525.0,52.557,52.6291,52.494,52.5841,229525.0
2020-01-15 15:40:00,58.37,58.43,58.34,58.42,283842.0,52.5841,52.6381,52.557,52.6291,283842.0
2020-01-15 15:50:00,58.42,58.45,58.35,58.41,698849.0,52.6291,52.6561,52.5661,52.6201,698849.0
2020-01-16 09:30:00,59.34,59.69,58.74,58.8,1141286.0,53.4579,53.7732,52.9174,52.9714,1141286.0
2020-01-16 09:40:00,58.8,59.42,58.79,59.4,736348.0,52.9714,53.53,52.9624,53.512,736348.0
2020-01-16 09:50:00,59.4,59.68,59.33,59.45,655656.0,53.512,53.7642,53.4489,53.557,655656.0
2020-01-16 10:00:00,59.46,59.47,59.27,59.33,243327.0,53.566,53.575,53.3949,53.4489,243327.0
2020-01-16 10:10:00,59.32,59.37,58.99,59.05,258357.0,53.4399,53.4849,53.1426,53.1967,258357.0
2020-01-16 10:20:00,59.05,59.19,58.95,59.18,250476.0,53.1967,53.3228,53.1066,53.3138,250476.0
2020-01-16 10:30:00,59.19,59.19,58.85,58.87,128522.0,53.3228,53.3228,53.0165,53.0345,128522.0
2020-01-16 10:40:00,58.87,58.93,58.71,58.72,194049.0,53.0345,53.0886,52.8904,52.8994,194049.0
2020-01-16 10:50:00,58.73,58.81,58.64,58.71,153278.0,52.9084,52.9805,52.8273,52.8904,153278.0
2020-01-16 11:00:00,58.72,58.76,58.61,58.67,167877.0,52.8994,52.9354,52.8003,52.8543,167877.0
2020-01-16 11:10:00,58.66,58.7,58.48,58.56,339894.0,52.8453,52.8814,52.6832,52.7552,339894.0
2020-01-16 11:20:00,58.55,58.61,58.45,58.48,202491.0,52.7462,52.8003,52.6561,52.6832,202491.0
2020-01-16 11:30:00,58.47,58.48,58.33,58.35,200749.0,52.6742,52.6832,52.548,52.5661,200749.0
2020-01-16 11:40:00,58.36,58.64,58.34,58.64,300895.0,52.5751,52.8273,52.557,52.8273,300895.0
2020-01-16 11:50:00,58.64,58.96,58.61,58.71,445954.0,52.8273,53.1156,52.8003,52.8904,445954.0
2020-01-16 12:00:00,58.7,58.71,58.64,58.69,106203.0,52.8814,52.8904,52.8273,52.8723,106203.0
2020-01-16 12:10:00,58.7,58.74,58.65,58.73,93046.0,52.8814,52.9174,52.8363,52.9084,93046.0
2020-01-16 12:20:00,58.73,58.82,58.68,58.82,74720.0,52.9084,52.9895,52.8633,52.9895,74720.0
2020-01-16 12:30:00,58.82,58.9,58.82,58.87,75347.0,52.9895,53.0615,52.9895,53.0345,75347.0
2020-01-16 12:40:00,58.87,58.87,58.8,58.83,107993.0,53.0345,53.0345,52.9714,52.9985,107993.0
2020-01-16 12:50:00,58.83,58.84,58.7,58.72,80137.0,52.9985,53.0075,52.8814,52.8994,80137.0
2020-01-16 13:00:00,58.73,58.8,58.67,58.67,70482.0,52.9084,52.9714,52.8543,52.8543,70482.0
2020-01-16 13:10:00,58.67,58.67,58.39,58.45,119929.0,52.8543,52.8543,52.6021,52.6561,119929.0
2020-01-16 13:20:00,58.44,58.47,58.37,58.37,106150.0,52.6471,52.6742,52.5841,52.5841,106150.0
2020-01-16 13:30:00,58.37,58.5,58.3,58.49,194439.0,52.5841,52.7012,52.521,52.6922,194439.0
2020-01-16 13:40:00,58.48,58.51,58.42,58.42,129170.0,52.6832,52.7102,52.6291,52.6291,129170.0
2020-01-16 13:50:00,58.43,58.5,58.42,58.48,111646.0,52.6381,52.7012,52.6291,52.6832,111646.0
2020-01-16 14:00:00,58.48,58.52,58.45,58.45,124469.0,52.6832,52.7192,52.6561,52.6561,124469.0
2020-01-16 14:10:00,58.46,58.62,58.41,58.5,183601.0,52.6651,52.8093,52.6201,52.7012,183601.0
2020-01-16 14:20:00,58.5,58.75,58.49,58.69,116787.0,52.7012,52.9264,52.6922,52.8723,116787.0
2020-01-16 14:30:00,58.68,58.7,58.59,58.69,74193.0,52.8633,52.8814,52.7823,52.8723,74193.0
2020-01-16 14:40:00,58.7,58.7,58.49,58.55,117168.0,52.8814,52.8814,52.6922,52.7462,117168.0
2020-01-16 14:50:00,58.54,58.57,58.5,58.51,75603.0,52.7372,52.7642,52.7012,52.7102,75603.0
2020-01-16 15:00:00,58.51,58.59,58.48,58.59,103570.0,52.7102,52.7823,52.6832,52.7823,103570.0
2020-01-16 15:10:00,58.59,58.61,58.56,58.59,122102.0,52.7823,52.8003,52.7552,52.7823,122102.0
2020-01-16 15:20:00,58.59,58.6,58.52,58.55,133716.0,52.7823,52.7913,52.7192,52.7462,133716.0
2020-01-16 15:30:00,58.56,58.73,58.55,58.71,281987.0,52.7552,52.9084,52.7462,52.8904,281987.0
2020-01-16 15:40:00,58.71,58.85,58.68,58.69,335210.0,52.8904,53.0165,52.8633,52.8723,335210.0
2020-01-16 15:50:00,58.7,58.77,58.51,58.76,1127408.0,52.8814,52.9444,52.7102,52.9354,1127408.0
2020-01-17 09:30:00,58.64,58.75,58.02,58.02,903445.0,52.8273,52.9264,52.2688,52.2688,903445.0
2020-01-17 09:40:00,58.02,58.4,58.01,58.39,268088.0,52.2688,52.6111,52.2598,52.6021,268088.0
2020-01-17 09:50:00,58.4,58.51,58.25,58.48,303444.0,52.6111,52.7102,52.476,52.6832,303444.0
2020-01-17 10:00:00,58.48,58.49,58.24,58.27,210746.0,52.6832,52.6922,52.467,52.494,210746.0
2020-01-17 10:10:00,58.26,58.36,58.21,58.31,238636.0,52.485,52.5751,52.4399,52.53,238636.0
2020-01-17 10:20:00,58.32,58.37,58.2,58.37,221113.0,52.539,52.5841,52.4309,52.5841,221113.0
2020-01-17 10:30:00,58.36,58.45,58.36,58.42,235133.0,52.5751,52.6561,52.5751,52.6291,235133.0
2020-01-17 10:40:00,58.43,58.43,58.34,58.39,156224.0,52.6381,52.6381,52.557,52.6021,156224.0
2020-01-17 10:50:00,58.38,58.47,58.35,58.46,159857.0,52.5931,52.6742,52.5661,52.6651,159857.0
2020-01-17 11:00:00,58.46,58.48,58.37,58.37,127214.0,52.6651,52.6832,52.5841,52.5841,127214.0
2020-01-17 11:10:00,58.37,58.37,58.2,58.22,146937.0,52.5841,52.5841,52.4309,52.4489,146937.0
2020-01-17 11:20:00,58.22,58.33,58.2,58.33,132861.0,52.4489,52.548,52.4309,52.548,132861.0
2020-01-17 11:30:00,58.33,58.44,58.27,58.37,123180.0,52.548,52.6471,52.494,52.5841,123180.0
2020-01-17 11:40:00,58.38,58.42,58.34,58.42,77157.0,52.5931,52.6291,52.557,52.6291,77157.0
2020-01-17 11:50:00,58.43,58.47,58.37,58.47,88179.0,52.6381,52.6742,52.5841,52.6742,88179.0
2020-01-17 12:00:00,58.46,58.47,58.41,58.45,80278.0,52.6651,52.6742,52.6201,52.6561,80278.0
2020-01-17 12:10:00,58.45,58.49,58.44,58.49,74922.0,52.6561,52.6922,52.6471,52.6922,74922.0
2020-01-17 12:20:00,58.49,58.53,58.47,58.5,120938.0,52.6922,52.7282,52.6742,52.7012,120938.0
2020-01-17 12:30:00,58.49,58.51,58.46,58.46,66185.0,52.6922,52.7102,52.6651,52.6651,66185.0
2020-01-17 12:40:00,58.46,58.48,58.42,58.43,87256.0,52.6651,52.6832,52.6291,52.6381,87256.0
2020-01-17 12:50:00,58.43,58.46,58.42,58.44,82132.0,52.6381,52.6651,52.6291,52.6471,82132.0
2020-01-17 13:00:00,58.43,58.54,58.43,58.52,71303.0,52.6381,52.7372,52.6381,52.7192,71303.0
2020-01-17 13:10:00,58.51,58.52,58.44,58.48,74519.0,52.7102,52.7192,52.6471,52.6832,74519.0
2020-01-17 13:20:00,58.48,58.52,58.48,58.51,68348.0,52.6832,52.7192,52.6832,52.7102,68348.0
2020-01-17 13:30:00,58.52,58.52,58.46,58.48,57191.0,52.7192,52.7192,52.6651,52.6832,57191.0
2020-01-17 13:40:00,58.48,58.55,58.45,58.51,84496.0,52.6832,52.7462,52.6561,52.7102,84496.0
2020-01-17 13:50:00,58.51,58.55,58.5,58.54,76805.0,52.7102,52.7462,52.7012,52.7372,76805.0
2020-01-17 14:00:00,58.54,58.54,58.48,58.5,74519.0,52.7372,52.7372,52.6832,52.7012,74519.0
2020-01-17 14:10:00,58.49,58.51,58.45,58.46,85701.0,52.6922,52.7102,52.6561,52.6651,85701.0
2020-01-17 14:20:00,58.47,58.53,58.43,58.5,119640.0,52.6742,52.7282,52.6381,52.7012,119640.0
2020-01-17 14:30:00,58.5,58.5,58.37,58.39,112816.0,52.7012,52.7012,52.5841,52.6021,112816.0
2020-01-17 14:40:00,58.39,58.41,58.34,58.36,89685.0,52.6021,52.6201,52.557,52.5751,89685.0
2020-01-17 14:50:00,58.36,58.37,58.32,58.34,91078.0,52.5751,52.5841,52.539,52.557,91078.0
2020-01-17 15:00:00,58.34,58.43,58.33,58.37,126246.0,52.557,52.6381,52.548,52.5841,126246.0
2020-01-17 15:10:00,58.37,58.39,58.32,58.38,109528.0,52.5841,52.6021,52.539,52.5931,109528.0
2020-01-17 15:20:00,58.38,58.46,58.37,58.45,109001.0,52.5931,52.6651,52.5841,52.6561,109001.0
2020-01-17 15:30:00,58.46,58.54,58.45,58.46,228825.0,52.6651,52.7372,52.6561,52.6651,228825.0
2020-01-17 15:40:00,58.46,58.57,58.45,58.57,231499.0,52.6651,52.7642,52.6561,52.7642,231499.0
2020-01-17 15:50:00,58.57,58.63,58.49,58.59,667667.0,52.7642,52.8183,52.6922,52.7823,667667.0
2020-01-21 09:30:00,57.99,58.04,57.47,57.9,909413.0,52.2417,52.2868,51.7733,52.1607,909413.0
2020-01-21 09:40:00,57.91,58.04,57.77,57.79,418192.0,52.1697,52.2868,52.0435,52.0616,418192.0
2020-01-21 09:50:00,57.79,57.9,57.59,57.87,385811.0,52.0616,52.1607,51.8814,52.1336,385811.0
2020-01-21 10:00:00,57.86,57.92,57.79,57.88,189540.0,52.1246,52.1787,52.0616,52.1426,189540.0
2020-01-21 10:10:00,57.88,58.05,57.87,58.0,296383.0,52.1426,52.2958,52.1336,52.2507,296383.0
2020-01-21 10:20:00,57.99,58.18,57.98,58.14,169040.0,52.2417,52.4129,52.2327,52.3769,169040.0
2020-01-21 10:30:00,58.14,58.38,58.12,58.3,174997.0,52.3769,52.5931,52.3588,52.521,174997.0
2020-01-21 10:40:00,58.29,58.56,58.29,58.56,189632.0,52.512,52.7552,52.512,52.7552,189632.0
2020-01-21 10:50:00,58.56,58.71,58.53,58.62,294369.0,52.7552,52.8904,52.7282,52.8093,294369.0
2020-01-21 11:00:00,58.62,58.74,58.58,58.73,187851.0,52.8093,52.9174,52.7733,52.9084,187851.0
2020-01-21 11:10:00,58.73,58.75,58.6,58.69,126460.0,52.9084,52.9264,52.7913,52.8723,126460.0
2020-01-21 11:20:00,58.69,58.75,58.64,58.72,137602.0,52.8723,52.9264,52.8273,52.8994,137602.0
2020-01-21 11:30:00,58.73,58.78,58.71,58.76,138086.0,52.9084,52.9534,52.8904,52.9354,138086.0
2020-01-21 11:40:00,58.77,58.81,58.75,58.8,120930.0,52.9444,52.9805,52.9264,52.9714,120930.0
2020-01-21 11:50:00,58.8,58.84,58.79,58.83,152431.0,52.9714,53.0075,52.9624,52.9985,152431.0
2020-01-21 12:00:00,58.83,58.88,58.77,58.87,138392.0,52.9985,53.0435,52.9444,53.0345,138392.0
2020-01-21 12:10:00,58.87,59.0,58.83,58.94,350299.0,53.0345,53.1516,52.9985,53.0976,350299.0
2020-01-21 12:20:00,58.94,58.95,58.87,58.9,75128.0,53.0976,53.1066,53.0345,53.0615,75128.0
2020-01-21 12:30:00,58.9,58.92,58.75,58.8,114331.0,53.0615,53.0795,52.9264,52.9714,114331.0
2020-01-21 12:40:00,58.79,58.89,58.76,58.87,110773.0,52.9624,53.0525,52.9354,53.0345,110773.0
2020-01-21 12:50:00,58.86,58.87,58.81,58.82,403899.0,53.0255,53.0345,52.9805,52.9895,403899.0
2020-01-21 13:00:00,58.83,58.84,58.57,58.59,185893.0,52.9985,53.0075,52.7642,52.7823,185893.0
2020-01-21 13:10:00,58.59,58.61,58.51,58.55,156302.0,52.7823,52.8003,52.7102,52.7462,156302.0
2020-01-21 13:20:00,58.55,58.56,58.43,58.47,132680.0,52.7462,52.7552,52.6381,52.6742,132680.0
2020-01-21 13:30:00,58.47,58.48,58.31,58.36,87626.0,52.6742,52.6832,52.53,52.5751,87626.0
2020-01-21 13:40:00,58.36,58.38,58.3,58.3,57719.0,52.5751,52.5931,52.521,52.521,57719.0
2020-01-21 13:50:00,58.31,58.32,58.07,58.09,225217.0,52.53,52.539,52.3138,52.3318,225217.0
2020-01-21 14:00:00,58.09,58.13,58.01,58.06,103718.0,52.3318,52.3679,52.2598,52.3048,103718.0
2020-01-21 14:10:00,58.07,58.17,58.06,58.16,68900.0,52.3138,52.4039,52.3048,52.3949,68900.0
2020-01-21 14:20:00,58.16,58.17,58.04,58.04,172672.0,52.3949,52.4039,52.2868,52.2868,172672.0
2020-01-21 14:30:00,58.05,58.11,58.01,58.08,151904.0,52.2958,52.3498,52.2598,52.3228,151904.0
2020-01-21 14:40:00,58.08,58.13,58.05,58.13,65977.0,52.3228,52.3679,52.2958,52.3679,65977.0
2020-01-21 14:50:00,58.13,58.25,58.12,58.25,76972.0,52.3679,52.476,52.3588,52.476,76972.0
2020-01-21 15:00:00,58.25,58.33,58.24,58.29,290280.0,52.476,52.548,52.467,52.512,290280.0
2020-01-21 15:10:00,58.3,58.37,58.26,58.36,171748.0,52.521,52.5841,52.485,52.5751,171748.0
2020-01-21 15:20:00,58.36,58.43,58.3,58.41,309509.0,52.5751,52.6381,52.521,52.6201,309509.0
2020-01-21 15:30:00,58.41,58.41,58.31,58.34,146192.0,52.6201,52.6201,52.53,52.557,146192.0
2020-01-21 15:40:00,58.35,58.39,58.25,58.26,213114.0,52.5661,52.6021,52.476,52.485,213114.0
2020-01-21 15:50:00,58.26,58.31,58.17,58.24,754611.0,52.485,52.53,52.4039,52.467,754611.0
2020-01-22 09:30:00,58.9,58.94,58.71,58.86,619703.0,53.0615,53.0976,52.8904,53.0255,619703.0
2020-01-22 09:40:00,58.86,58.87,58.73,58.84,258053.0,53.0255,53.0345,52.9084,53.0075,258053.0
2020-01-22 09:50:00,58.84,58.86,58.67,58.68,226582.0,53.0075,53.0255,52.8543,52.8633,226582.0
2020-01-22 10:00:00,58.69,58.72,58.54,58.56,321586.0,52.8723,52.8994,52.7372,52.7552,321586.0
2020-01-22 10:10:00,58.57,58.58,58.33,58.48,370316.0,52.7642,52.7733,52.548,52.6832,370316.0
2020-01-22 10:20:00,58.48,58.69,58.45,58.67,125219.0,52.6832,52.8723,52.6561,52.8543,125219.0
2020-01-22 10:30:00,58.66,58.77,58.66,58.71,156130.0,52.8453,52.9444,52.8453,52.8904,156130.0
2020-01-22 10:40:00,58.71,58.75,58.66,58.68,116282.0,52.8904,52.9264,52.8453,52.8633,116282.0
2020-01-22 10:50:00,58.67,58.7,58.63,58.65,79145.0,52.8543,52.8814,52.8183,52.8363,79145.0
2020-01-22 11:00:00,58.64,58.72,58.64,58.67,88468.0,52.8273,52.8994,52.8273,52.8543,88468.0
2020-01-22 11:10:00,58.67,58.72,58.64,58.69,363395.0,52.8543,52.8994,52.8273,52.8723,363395.0
2020-01-22 11:20:00,58.68,58.81,58.65,58.78,153166.0,52.8633,52.9805,52.8363,52.9534,153166.0
2020-01-22 11:30:00,58.78,58.87,58.76,58.82,140943.0,52.9534,53.0345,52.9354,52.9895,140943.0
2020-01-22 11:40:00,58.83,58.86,58.67,58.7,366517.0,52.9985,53.0255,52.8543,52.8814,366517.0
2020-01-22 11:50:00,58.68,58.7,58.64,58.68,219666.0,52.8633,52.8814,52.8273,52.8633,219666.0
2020-01-22 12:00:00,58.68,58.69,58.61,58.67,88174.0,52.8633,52.8723,52.8003,52.8543,88174.0
2020-01-22 12:10:00,58.67,58.75,58.63,58.66,92159.0,52.8543,52.9264,52.8183,52.8453,92159.0
2020-01-22 12:20:00,58.65,58.68,58.62,58.66,59759.0,52.8363,52.8633,52.8093,52.8453,59759.0
2020-01-22 12:30:00,58.66,58.69,58.65,58.68,60121.0,52.8453,52.8723,52.8363,52.8633,60121.0
2020-01-22 12:40:00,58.68,58.73,58.65,58.7,59695.0,52.8633,52.9084,52.8363,52.8814,59695.0
2020-01-22 12:50:00,58.69,58.71,58.64,58.65,65707.0,52.8723,52.8904,52.8273,52.8363,65707.0
2020-01-22 13:00:00,58.64,58.64,58.56,58.57,98396.0,52.8273,52.8273,52.7552,52.7642,98396.0
2020-01-22 13:10:00,58.56,58.62,58.56,58.59,118848.0,52.7552,52.8093,52.7552,52.7823,118848.0
2020-01-22 13:20:00,58.59,58.61,58.58,58.6,69199.0,52.7823,52.8003,52.7733,52.7913,69199.0
2020-01-22 13:30:00,58.6,58.61,58.56,58.6,87465.0,52.7913,52.8003,52.7552,52.7913,87465.0
2020-01-22 13:40:00,58.6,58.65,58.57,58.63,81423.0,52.7913,52.8363,52.7642,52.8183,81423.0
2020-01-22 13:50:00,58.62,58.62,58.45,58.47,175880.0,52.8093,52.8093,52.6561,52.6742,175880.0
2020-01-22 14:00:00,58.47,58.55,58.46,58.52,91553.0,52.6742,52.7462,52.6651,52.7192,91553.0
2020-01-22 14:10:00,58.52,58.52,58.46,58.48,91646.0,52.7192,52.7192,52.6651,52.6832,91646.0
2020-01-22 14:20:00,58.47,58.58,58.45,58.54,103274.0,52.6742,52.7733,52.6561,52.7372,103274.0
2020-01-22 14:30:00,58.54,58.55,58.5,58.51,78316.0,52.7372,52.7462,52.7012,52.7102,78316.0
2020-01-22 14:40:00,58.52,58.53,58.44,58.45,86662.0,52.7192,52.7282,52.6471,52.6561,86662.0
2020-01-22 14:50:00,58.44,58.55,58.42,58.53,124554.0,52.6471,52.7462,52.6291,52.7282,124554.0
2020-01-22 15:00:00,58.54,58.55,58.42,58.53,114049.0,52.7372,52.7462,52.6291,52.7282,114049.0
2020-01-22 15:10:00,58.53,58.54,58.35,58.39,132342.0,52.7282,52.7372,52.5661,52.6021,132342.0
2020-01-22 15:20:00,58.38,58.42,58.31,58.33,222992.0,52.5931,52.6291,52.53,52.548,222992.0
2020-01-22 15:30:00,58.33,58.47,58.32,58.44,190631.0,52.548,52.6742,52.539,52.6471,190631.0
2020-01-22 15:40:00,58.44,58.47,58.38,58.46,219589.0,52.6471,52.6742,52.5931,52.6651,219589.0
2020-01-22 15:50:00,58.46,58.48,58.34,58.34,689991.0,52.6651,52.6832,52.557,52.557,689991.0
2020-01-23 09:30:00,57.86,58.07,57.59,57.66,431790.0,52.1246,52.3138,51.8814,51.9444,431790.0
2020-01-23 09:40:00,57.65,57.71,57.24,57.34,407125.0,51.9354,51.9895,51.5661,51.6562,407125.0
2020-01-23 09:50:00,57.34,57.47,57.23,57.47,295522.0,51.6562,51.7733,51.5571,51.7733,295522.0
2020-01-23 10:00:00,57.47,57.62,57.44,57.56,286790.0,51.7733,51.9084,51.7463,51.8544,286790.0
2020-01-23 10:10:00,57.57,57.64,57.48,57.58,135515.0,51.8634,51.9264,51.7823,51.8724,135515.0
2020-01-23 10:20:00,57.59,57.65,57.5,57.64,128910.0,51.8814,51.9354,51.8003,51.9264,128910.0
2020-01-23 10:30:00,57.64,57.84,57.4,57.43,348293.0,51.9264,52.1066,51.7102,51.7372,348293.0
2020-01-23 10:40:00,57.42,57.45,57.21,57.23,616291.0,51.7282,51.7553,51.5391,51.5571,616291.0
2020-01-23 10:50:00,57.23,57.25,57.06,57.15,319268.0,51.5571,51.5751,51.4039,51.485,319268.0
2020-01-23 11:00:00,57.15,57.19,56.86,56.88,313096.0,51.485,51.521,51.2237,51.2418,313096.0
2020-01-23 11:10:00,56.88,56.99,56.8,56.81,368628.0,51.2418,51.3409,51.1697,51.1787,368628.0
2020-01-23 11:20:00,56.8,56.96,56.65,56.66,308826.0,51.1697,51.3138,51.0346,51.0436,308826.0
2020-01-23 11:30:00,56.65,56.79,56.61,56.79,255637.0,51.0346,51.1607,50.9985,51.1607,255637.0
2020-01-23 11:40:00,56.78,56.88,56.77,56.82,149989.0,51.1517,51.2418,51.1427,51.1877,149989.0
2020-01-23 11:50:00,56.82,57.0,56.81,56.96,297070.0,51.1877,51.3499,51.1787,51.3138,297070.0
2020-01-23 12:00:00,56.96,56.97,56.86,56.92,175959.0,51.3138,51.3228,51.2237,51.2778,175959.0
2020-01-23 12:10:00,56.92,57.03,56.91,57.02,103032.0,51.2778,51.3769,51.2688,51.3679,103032.0
2020-01-23 12:20:00,57.02,57.12,57.01,57.08,140561.0,51.3679,51.458,51.3589,51.4219,140561.0
2020-01-23 12:30:00,57.09,57.09,56.98,56.98,226407.0,51.4309,51.4309,51.3319,51.3319,226407.0
2020-01-23 12:40:00,56.99,57.02,56.94,56.96,104781.0,51.3409,51.3679,51.2958,51.3138,104781.0
2020-01-23 12:50:00,56.97,56.97,56.73,56.8,158852.0,51.3228,51.3228,51.1066,51.1697,158852.0
2020-01-23 13:00:00,56.79,56.8,56.74,56.77,88828.0,51.1607,51.1697,51.1156,51.1427,88828.0
2020-01-23 13:10:00,56.78,56.87,56.78,56.84,90799.0,51.1517,51.2328,51.1517,51.2057,90799.0
2020-01-23 13:20:00,56.85,57.02,56.82,56.86,100665.0,51.2147,51.3679,51.1877,51.2237,100665.0
2020-01-23 13:30:00,56.86,56.95,56.86,56.93,89285.0,51.2237,51.3048,51.2237,51.2868,89285.0
2020-01-23 13:40:00,56.94,57.05,56.93,57.01,79206.0,51.2958,51.3949,51.2868,51.3589,79206.0
2020-01-23 13:50:00,57.01,57.11,57.0,57.1,112626.0,51.3589,51.449,51.3499,51.44,112626.0
2020-01-23 14:00:00,57.1,57.12,57.06,57.1,142793.0,51.44,51.458,51.4039,51.44,142793.0
2020-01-23 14:10:00,57.1,57.12,57.06,57.1,110844.0,51.44,51.458,51.4039,51.44,110844.0
2020-01-23 14:20:00,57.1,57.14,57.08,57.13,149913.0,51.44,51.476,51.4219,51.467,149913.0
2020-01-23 14:30:00,57.12,57.22,57.12,57.2,127136.0,51.458,51.5481,51.458,51.53,127136.0
2020-01-23 14:40:00,57.21,57.21,57.15,57.17,64516.0,51.5391,51.5391,51.485,51.503,64516.0
2020-01-23 14:50:00,57.17,57.4,57.16,57.4,108825.0,51.503,51.7102,51.494,51.7102,108825.0
2020-01-23 15:00:00,57.39,57.44,57.34,57.42,173842.0,51.7012,51.7463,51.6562,51.7282,173842.0
2020-01-23 15:10:00,57.42,57.49,57.37,57.46,159504.0,51.7282,51.7913,51.6832,51.7643,159504.0
2020-01-23 15:20:00,57.46,57.46,57.37,57.42,115514.0,51.7643,51.7643,51.6832,51.7282,115514.0
2020-01-23 15:30:00,57.43,57.47,57.32,57.37,175315.0,51.7372,51.7733,51.6381,51.6832,175315.0
2020-01-23 15:40:00,57.37,57.39,57.29,57.31,214929.0,51.6832,51.7012,51.6111,51.6291,214929.0
2020-01-23 15:50:00,57.32,57.48,57.31,57.48,586474.0,51.6381,51.7823,51.6291,51.7823,586474.0
2020-01-24 09:30:00,58.09,58.14,57.66,57.84,934680.0,52.3318,52.3769,51.9444,52.1066,934680.0
2020-01-24 09:40:00,57.84,57.94,57.69,57.69,454901.0,52.1066,52.1967,51.9715,51.9715,454901.0
2020-01-24 09:50:00,57.69,57.7,57.51,57.64,410623.0,51.9715,51.9805,51.8093,51.9264,410623.0
2020-01-24 10:00:00,57.64,57.74,57.46,57.67,474796.0,51.9264,52.0165,51.7643,51.9535,474796.0
2020-01-24 10:10:00,57.68,57.69,57.56,57.63,246842.0,51.9625,51.9715,51.8544,51.9174,246842.0
2020-01-24 10:20:00,57.63,57.71,57.51,57.51,307848.0,51.9174,51.9895,51.8093,51.8093,307848.0
2020-01-24 10:30:00,57.52,57.67,57.51,57.62,248618.0,51.8183,51.9535,51.8093,51.9084,248618.0
2020-01-24 10:40:00,57.61,57.63,57.51,57.55,120481.0,51.8994,51.9174,51.8093,51.8454,120481.0
2020-01-24 10:50:00,57.55,57.87,57.55,57.85,273118.0,51.8454,52.1336,51.8454,52.1156,273118.0
2020-01-24 11:00:00,57.85,57.93,57.77,57.93,165916.0,52.1156,52.1877,52.0435,52.1877,165916.0
2020-01-24 11:10:00,57.93,57.97,57.72,57.83,206688.0,52.1877,52.2237,51.9985,52.0976,206688.0
2020-01-24 11:20:00,57.82,57.94,57.79,57.93,175015.0,52.0886,52.1967,52.0616,52.1877,175015.0
2020-01-24 11:30:00,57.93,58.12,57.79,58.07,242482.0,52.1877,52.3588,52.0616,52.3138,242482.0
2020-01-24 11:40:00,58.06,58.07,57.94,57.98,180841.0,52.3048,52.3138,52.1967,52.2327,180841.0
2020-01-24 11:50:00,57.98,58.03,57.89,57.89,157002.0,52.2327,52.2778,52.1516,52.1516,157002.0
2020-01-24 12:00:00,57.88,57.91,57.65,57.69,139635.0,52.1426,52.1697,51.9354,51.9715,139635.0
2020-01-24 12:10:00,57.68,57.74,57.57,57.59,112787.0,51.9625,52.0165,51.8634,51.8814,112787.0
2020-01-24 12:20:00,57.58,57.76,57.57,57.76,127653.0,51.8724,52.0345,51.8634,52.0345,127653.0
2020-01-24 12:30:00,57.78,57.97,57.73,57.91,156021.0,52.0526,52.2237,52.0075,52.1697,156021.0
2020-01-24 12:40:00,57.91,58.06,57.9,57.99,210571.0,52.1697,52.3048,52.1607,52.2417,210571.0
2020-01-24 12:50:00,57.99,57.99,57.89,57.94,79369.0,52.2417,52.2417,52.1516,52.1967,79369.0
2020-01-24 13:00:00,57.94,57.94,57.69,57.84,136386.0,52.1967,52.1967,51.9715,52.1066,136386.0
2020-01-24 13:10:00,57.83,57.85,57.74,57.74,79652.0,52.0976,52.1156,52.0165,52.0165,79652.0
2020-01-24 13:20:00,57.75,57.84,57.72,57.74,87067.0,52.0255,52.1066,51.9985,52.0165,87067.0
2020-01-24 13:30:00,57.73,57.73,57.63,57.72,103348.0,52.0075,52.0075,51.9174,51.9985,103348.0
2020-01-24 13:40:00,57.71,57.74,57.6,57.6,112433.0,51.9895,52.0165,51.8904,51.8904,112433.0
2020-01-24 13:50:00,57.61,57.68,57.54,57.68,96512.0,51.8994,51.9625,51.8363,51.9625,96512.0
2020-01-24 14:00:00,57.68,57.71,57.58,57.64,149128.0,51.9625,51.9895,51.8724,51.9264,149128.0
2020-01-24 14:10:00,57.63,57.65,57.54,57.54,118505.0,51.9174,51.9354,51.8363,51.8363,118505.0
2020-01-24 14:20:00,57.55,57.62,57.45,57.58,123045.0,51.8454,51.9084,51.7553,51.8724,123045.0
2020-01-24 14:30:00,57.58,57.72,57.53,57.63,221213.0,51.8724,51.9985,51.8273,51.9174,221213.0
2020-01-24 14:40:00,57.63,57.7,57.56,57.67,109288.0,51.9174,51.9805,51.8544,51.9535,109288.0
2020-01-24 14:50:00,57.67,57.85,57.65,57.85,206009.0,51.9535,52.1156,51.9354,52.1156,206009.0
2020-01-24 15:00:00,57.84,57.97,57.81,57.92,213937.0,52.1066,52.2237,52.0796,52.1787,213937.0
2020-01-24 15:10:00,57.92,57.96,57.87,57.89,135195.0,52.1787,52.2147,52.1336,52.1516,135195.0
2020-01-24 15:20:00,57.88,57.89,57.79,57.86,132636.0,52.1426,52.1516,52.0616,52.1246,132636.0
2020-01-24 15:30:00,57.86,57.9,57.7,57.7,246376.0,52.1246,52.1607,51.9805,51.9805,246376.0
2020-01-24 15:40:00,57.7,57.85,57.58,57.85,253548.0,51.9805,52.1156,51.8724,52.1156,253548.0
2020-01-24 15:50:00,57.84,57.88,57.73,57.74,712765.0,52.1066,52.1426,52.0075,52.0165,712765.0
2020-01-27 09:30:00,55.62,55.94,55.17,55.8,818526.0,50.1067,50.3949,49.7013,50.2688,818526.0
2020-01-27 09:40:00,55.8,55.85,55.71,55.72,482962.0,50.2688,50.3139,50.1877,50.1968,482962.0
2020-01-27 09:50:00,55.71,55.99,55.67,55.75,389412.0,50.1877,50.44,50.1517,50.2238,389412.0
2020-01-27 10:00:00,55.76,55.8,55.6,55.8,241384.0,50.2328,50.2688,50.0886,50.2688,241384.0
2020-01-27 10:10:00,55.8,55.82,55.66,55.72,248511.0,50.2688,50.2868,50.1427,50.1968,248511.0
2020-01-27 10:20:00,55.7,55.8,55.65,55.72,247359.0,50.1787,50.2688,50.1337,50.1968,247359.0
2020-01-27 10:30:00,55.73,55.76,55.5,55.54,201622.0,50.2058,50.2328,49.9986,50.0346,201622.0
2020-01-27 10:40:00,55.54,55.54,55.37,55.39,272894.0,50.0346,50.0346,49.8814,49.8995,272894.0
2020-01-27 10:50:00,55.4,55.4,55.17,55.32,262949.0,49.9085,49.9085,49.7013,49.8364,262949.0
2020-01-27 11:00:00,55.31,55.38,55.23,55.25,172665.0,49.8274,49.8905,49.7553,49.7733,172665.0
2020-01-27 11:10:00,55.25,55.29,55.09,55.09,170712.0,49.7733,49.8094,49.6292,49.6292,170712.0
2020-01-27 11:20:00,55.1,55.34,55.06,55.32,154691.0,49.6382,49.8544,49.6022,49.8364,154691.0
2020-01-27 11:30:00,55.32,55.46,55.26,55.42,118279.0,49.8364,49.9625,49.7823,49.9265,118279.0
2020-01-27 11:40:00,55.42,55.49,55.38,55.45,110339.0,49.9265,49.9895,49.8905,49.9535,110339.0
2020-01-27 11:50:00,55.45,55.49,55.38,55.41,91115.0,49.9535,49.9895,49.8905,49.9175,91115.0
2020-01-27 12:00:00,55.4,55.51,55.32,55.5,133102.0,49.9085,50.0076,49.8364,49.9986,133102.0
2020-01-27 12:10:00,55.51,55.61,55.48,55.55,143556.0,50.0076,50.0977,49.9805,50.0436,143556.0
2020-01-27 12:20:00,55.55,55.69,55.55,55.65,71715.0,50.0436,50.1697,50.0436,50.1337,71715.0
2020-01-27 12:30:00,55.64,55.67,55.6,55.63,82388.0,50.1247,50.1517,50.0886,50.1157,82388.0
2020-01-27 12:40:00,55.63,55.7,55.59,55.67,82374.0,50.1157,50.1787,50.0796,50.1517,82374.0
2020-01-27 12:50:00,55.67,55.7,55.59,55.62,63428.0,50.1517,50.1787,50.0796,50.1067,63428.0
2020-01-27 13:00:00,55.62,55.68,55.56,55.57,114282.0,50.1067,50.1607,50.0526,50.0616,114282.0
2020-01-27 13:10:00,55.57,55.75,55.55,55.74,75073.0,50.0616,50.2238,50.0436,50.2148,75073.0
2020-01-27 13:20:00,55.74,55.8,55.73,55.78,59307.0,50.2148,50.2688,50.2058,50.2508,59307.0
2020-01-27 13:30:00,55.78,55.85,55.76,55.83,84066.0,50.2508,50.3139,50.2328,50.2958,84066.0
2020-01-27 13:40:00,55.84,55.85,55.76,55.77,130373.0,50.3049,50.3139,50.2328,50.2418,130373.0
2020-01-27 13:50:00,55.77,55.8,55.71,55.74,78996.0,50.2418,50.2688,50.1877,50.2148,78996.0
2020-01-27 14:00:00,55.75,55.75,55.64,55.67,71108.0,50.2238,50.2238,50.1247,50.1517,71108.0
2020-01-27 14:10:00,55.67,55.82,55.67,55.81,85525.0,50.1517,50.2868,50.1517,50.2778,85525.0
2020-01-27 14:20:00,55.8,55.81,55.68,55.73,104773.0,50.2688,50.2778,50.1607,50.2058,104773.0
2020-01-27 14:30:00,55.74,55.77,55.66,55.69,87154.0,50.2148,50.2418,50.1427,50.1697,87154.0
2020-01-27 14:40:00,55.7,55.72,55.51,55.52,135339.0,50.1787,50.1968,50.0076,50.0166,135339.0
2020-01-27 14:50:00,55.52,55.56,55.43,55.49,179888.0,50.0166,50.0526,49.9355,49.9895,179888.0
2020-01-27 15:00:00,55.48,55.5,55.44,55.47,166527.0,49.9805,49.9986,49.9445,49.9715,166527.0
2020-01-27 15:10:00,55.46,55.56,55.41,55.52,172409.0,49.9625,50.0526,49.9175,50.0166,172409.0
2020-01-27 15:20:00,55.53,55.55,55.46,55.47,161706.0,50.0256,50.0436,49.9625,49.9715,161706.0
2020-01-27 15:30:00,55.46,55.46,55.27,55.28,270931.0,49.9625,49.9625,49.7914,49.8004,270931.0
2020-01-27 15:40:00,55.28,55.41,55.2,55.26,415785.0,49.8004,49.9175,49.7283,49.7823,415785.0
2020-01-27 15:50:00,55.26,55.35,55.24,55.25,792647.0,49.7823,49.8634,49.7643,49.7733,792647.0
2020-01-28 09:30:00,55.73,55.91,55.48,55.63,545716.0,50.2058,50.3679,49.9805,50.1157,545716.0
2020-01-28 09:40:00,55.62,55.76,55.53,55.76,183425.0,50.1067,50.2328,50.0256,50.2328,183425.0
2020-01-28 09:50:00,55.76,56.2,55.75,56.1,458241.0,50.2328,50.6292,50.2238,50.5391,458241.0
2020-01-28 10:00:00,56.11,56.38,56.11,56.35,359777.0,50.5481,50.7913,50.5481,50.7643,359777.0
2020-01-28 10:10:00,56.35,56.46,56.26,56.43,266342.0,50.7643,50.8634,50.6832,50.8364,266342.0
2020-01-28 10:20:00,56.44,56.52,56.31,56.46,267665.0,50.8454,50.9174,50.7283,50.8634,267665.0
2020-01-28 10:30:00,56.45,56.55,56.43,56.48,229416.0,50.8544,50.9445,50.8364,50.8814,229416.0
2020-01-28 10:40:00,56.48,56.6,56.47,56.53,151810.0,50.8814,50.9895,50.8724,50.9265,151810.0
2020-01-28 10:50:00,56.53,56.65,56.52,56.63,201181.0,50.9265,51.0346,50.9174,51.0165,201181.0
2020-01-28 11:00:00,56.63,56.65,56.36,56.4,149361.0,51.0165,51.0346,50.7733,50.8093,149361.0
2020-01-28 11:10:00,56.39,56.51,56.35,56.48,109368.0,50.8003,50.9084,50.7643,50.8814,109368.0
2020-01-28 11:20:00,56.46,56.68,56.46,56.65,138959.0,50.8634,51.0616,50.8634,51.0346,138959.0
2020-01-28 11:30:00,56.66,56.71,56.62,56.66,138032.0,51.0436,51.0886,51.0075,51.0436,138032.0
2020-01-28 11:40:00,56.66,56.7,56.59,56.62,59952.0,51.0436,51.0796,50.9805,51.0075,59952.0
2020-01-28 11:50:00,56.63,56.76,56.63,56.75,73303.0,51.0165,51.1337,51.0165,51.1247,73303.0
2020-01-28 12:00:00,56.75,56.77,56.67,56.69,89489.0,51.1247,51.1427,51.0526,51.0706,89489.0
2020-01-28 12:10:00,56.7,56.8,56.67,56.79,73668.0,51.0796,51.1697,51.0526,51.1607,73668.0
2020-01-28 12:20:00,56.8,56.81,56.71,56.73,73170.0,51.1697,51.1787,51.0886,51.1066,73170.0
2020-01-28 12:30:00,56.73,56.8,56.7,56.79,66508.0,51.1066,51.1697,51.0796,51.1607,66508.0
2020-01-28 12:40:00,56.79,56.84,56.77,56.81,56965.0,51.1607,51.2057,51.1427,51.1787,56965.0
2020-01-28 12:50:00,56.82,56.82,56.75,56.77,84019.0,51.1877,51.1877,51.1247,51.1427,84019.0
2020-01-28 13:00:00,56.77,56.77,56.61,56.66,88251.0,51.1427,51.1427,50.9985,51.0436,88251.0
2020-01-28 13:10:00,56.66,56.74,56.62,56.73,48637.0,51.0436,51.1156,51.0075,51.1066,48637.0
2020-01-28 13:20:00,56.73,56.77,56.72,56.73,45854.0,51.1066,51.1427,51.0976,51.1066,45854.0
2020-01-28 13:30:00,56.74,56.74,56.68,56.69,72743.0,51.1156,51.1156,51.0616,51.0706,72743.0
2020-01-28 13:40:00,56.69,56.74,56.69,56.73,57103.0,51.0706,51.1156,51.0706,51.1066,57103.0
2020-01-28 13:50:00,56.73,56.82,56.73,56.8,72985.0,51.1066,51.1877,51.1066,51.1697,72985.0
2020-01-28 14:00:00,56.8,56.83,56.75,56.78,42467.0,51.1697,51.1967,51.1247,51.1517,42467.0
2020-01-28 14:10:00,56.79,56.84,56.78,56.83,63796.0,51.1607,51.2057,51.1517,51.1967,63796.0
2020-01-28 14:20:00,56.83,56.86,56.81,56.86,58519.0,51.1967,51.2237,51.1787,51.2237,58519.0
2020-01-28 14:30:00,56.86,56.94,56.85,56.92,91594.0,51.2237,51.2958,51.2147,51.2778,91594.0
2020-01-28 14:40:00,56.93,56.95,56.87,56.87,66411.0,51.2868,51.3048,51.2328,51.2328,66411.0
2020-01-28 14:50:00,56.88,56.92,56.86,56.92,52482.0,51.2418,51.2778,51.2237,51.2778,52482.0
2020-01-28 15:00:00,56.91,56.93,56.86,56.9,221549.0,51.2688,51.2868,51.2237,51.2598,221549.0
2020-01-28 15:10:00,56.91,56.98,56.9,56.98,259958.0,51.2688,51.3319,51.2598,51.3319,259958.0
2020-01-28 15:20:00,56.98,57.08,56.97,57.07,333689.0,51.3319,51.4219,51.3228,51.4129,333689.0
2020-01-28 15:30:00,57.06,57.09,57.0,57.01,235335.0,51.4039,51.4309,51.3499,51.3589,235335.0
2020-01-28 15:40:00,57.01,57.12,56.99,57.08,357411.0,51.3589,51.458,51.3409,51.4219,357411.0
2020-01-28 15:50:00,57.09,57.1,57.02,57.1,752593.0,51.4309,51.44,51.3679,51.44,752593.0
2020-01-29 09:30:00,57.52,57.52,57.14,57.26,359034.0,51.8183,51.8183,51.476,51.5841,359034.0
2020-01-29 09:40:00,57.26,57.44,57.16,57.18,184501.0,51.5841,51.7463,51.494,51.512,184501.0
2020-01-29 09:50:00,57.18,57.21,56.93,57.0,395077.0,51.512,51.5391,51.2868,51.3499,395077.0
2020-01-29 10:00:00,57.0,57.08,56.85,57.06,394991.0,51.3499,51.4219,51.2147,51.4039,394991.0
2020-01-29 10:10:00,57.06,57.19,57.03,57.04,179075.0,51.4039,51.521,51.3769,51.3859,179075.0
2020-01-29 10:20:00,57.04,57.29,57.03,57.24,168023.0,51.3859,51.6111,51.3769,51.5661,168023.0
2020-01-29 10:30:00,57.24,57.3,57.14,57.16,183422.0,51.5661,51.6201,51.476,51.494,183422.0
2020-01-29 10:40:00,57.16,57.17,57.05,57.07,85371.0,51.494,51.503,51.3949,51.4129,85371.0
2020-01-29 10:50:00,57.08,57.19,57.05,57.13,103356.0,51.4219,51.521,51.3949,51.467,103356.0
2020-01-29 11:00:00,57.12,57.16,57.09,57.16,233955.0,51.458,51.494,51.4309,51.494,233955.0
2020-01-29 11:10:00,57.15,57.25,57.14,57.2,141516.0,51.485,51.5751,51.476,51.53,141516.0
2020-01-29 11:20:00,57.2,57.27,57.18,57.23,117608.0,51.53,51.5931,51.512,51.5571,117608.0
2020-01-29 11:30:00,57.22,57.24,57.17,57.2,193607.0,51.5481,51.5661,51.503,51.53,193607.0
2020-01-29 11:40:00,57.2,57.28,57.15,57.27,221474.0,51.53,51.6021,51.485,51.5931,221474.0
2020-01-29 11:50:00,57.28,57.29,57.21,57.24,72972.0,51.6021,51.6111,51.5391,51.5661,72972.0
2020-01-29 12:00:00,57.23,57.25,57.2,57.23,42662.0,51.5571,51.5751,51.53,51.5571,42662.0
2020-01-29 12:10:00,57.23,57.27,57.2,57.26,32672.0,51.5571,51.5931,51.53,51.5841,32672.0
2020-01-29 12:20:00,57.27,57.29,57.21,57.24,53213.0,51.5931,51.6111,51.5391,51.5661,53213.0
2020-01-29 12:30:00,57.25,57.25,57.17,57.25,71669.0,51.5751,51.5751,51.503,51.5751,71669.0
2020-01-29 12:40:00,57.25,57.28,57.22,57.25,48067.0,51.5751,51.6021,51.5481,51.5751,48067.0
2020-01-29 12:50:00,57.25,57.31,57.24,57.28,82321.0,51.5751,51.6291,51.5661,51.6021,82321.0
2020-01-29 13:00:00,57.28,57.28,57.18,57.21,61554.0,51.6021,51.6021,51.512,51.5391,61554.0
2020-01-29 13:10:00,57.2,57.28,57.2,57.25,70396.0,51.53,51.6021,51.53,51.5751,70396.0
2020-01-29 13:20:00,57.26,57.29,57.15,57.21,111490.0,51.5841,51.6111,51.485,51.5391,111490.0
2020-01-29 13:30:00,57.2,57.28,57.18,57.26,73070.0,51.53,51.6021,51.512,51.5841,73070.0
2020-01-29 13:40:00,57.26,57.26,57.18,57.23,86774.0,51.5841,51.5841,51.512,51.5571,86774.0
2020-01-29 13:50:00,57.23,57.24,57.19,57.21,60545.0,51.5571,51.5661,51.521,51.5391,60545.0
2020-01-29 14:00:00,57.19,57.36,57.16,57.34,104547.0,51.521,51.6742,51.494,51.6562,104547.0
2020-01-29 14:10:00,57.33,57.34,57.27,57.32,139834.0,51.6472,51.6562,51.5931,51.6381,139834.0
2020-01-29 14:20:00,57.34,57.38,57.29,57.33,57580.0,51.6562,51.6922,51.6111,51.6472,57580.0
2020-01-29 14:30:00,57.33,57.37,57.29,57.33,54758.0,51.6472,51.6832,51.6111,51.6472,54758.0
2020-01-29 14:40:00,57.34,57.35,57.28,57.35,63158.0,51.6562,51.6652,51.6021,51.6652,63158.0
2020-01-29 14:50:00,57.35,57.38,57.28,57.28,64157.0,51.6652,51.6922,51.6021,51.6021,64157.0
2020-01-29 15:00:00,57.29,57.31,57.14,57.21,98378.0,51.6111,51.6291,51.476,51.5391,98378.0
2020-01-29 15:10:00,57.21,57.23,57.1,57.15,129570.0,51.5391,51.5571,51.44,51.485,129570.0
2020-01-29 15:20:00,57.15,57.23,57.08,57.21,240892.0,51.485,51.5571,51.4219,51.5391,240892.0
2020-01-29 15:30:00,57.22,57.26,57.17,57.18,177950.0,51.5481,51.5841,51.503,51.512,177950.0
2020-01-29 15:40:00,57.18,57.24,57.15,57.22,285554.0,51.512,51.5661,51.485,51.5481,285554.0
2020-01-29 15:50:00,57.23,57.26,57.19,57.19,636411.0,51.5571,51.5841,51.521,51.521,636411.0
2020-01-30 09:30:00,55.08,55.79,55.06,55.76,1336842.0,49.6202,50.2598,49.6022,50.2328,1336842.0
2020-01-30 09:40:00,55.75,56.04,55.67,56.01,680257.0,50.2238,50.485,50.1517,50.458,680257.0
2020-01-30 09:50:00,56.01,56.03,55.69,55.71,398372.0,50.458,50.476,50.1697,50.1877,398372.0
2020-01-30 10:00:00,55.73,55.87,55.7,55.86,176744.0,50.2058,50.3319,50.1787,50.3229,176744.0
2020-01-30 10:10:00,55.85,55.92,55.62,55.66,185831.0,50.3139,50.3769,50.1067,50.1427,185831.0
2020-01-30 10:20:00,55.66,55.66,55.44,55.45,219168.0,50.1427,50.1427,49.9445,49.9535,219168.0
2020-01-30 10:30:00,55.45,55.45,55.24,55.29,265960.0,49.9535,49.9535,49.7643,49.8094,265960.0
2020-01-30 10:40:00,55.28,55.4,55.25,55.34,213589.0,49.8004,49.9085,49.7733,49.8544,213589.0
2020-01-30 10:50:00,55.33,55.34,55.15,55.16,320819.0,49.8454,49.8544,49.6833,49.6923,320819.0
2020-01-30 11:00:00,55.17,55.32,55.15,55.21,190188.0,49.7013,49.8364,49.6833,49.7373,190188.0
2020-01-30 11:10:00,55.22,55.37,55.21,55.36,182858.0,49.7463,49.8814,49.7373,49.8724,182858.0
2020-01-30 11:20:00,55.38,55.54,55.35,55.54,167001.0,49.8905,50.0346,49.8634,50.0346,167001.0
2020-01-30 11:30:00,55.54,55.56,55.35,55.35,233329.0,50.0346,50.0526,49.8634,49.8634,233329.0
2020-01-30 11:40:00,55.35,55.45,55.33,55.4,141441.0,49.8634,49.9535,49.8454,49.9085,141441.0
2020-01-30 11:50:00,55.41,55.48,55.37,55.4,90813.0,49.9175,49.9805,49.8814,49.9085,90813.0
2020-01-30 12:00:00,55.4,55.47,55.38,55.45,126657.0,49.9085,49.9715,49.8905,49.9535,126657.0
2020-01-30 12:10:00,55.45,55.5,55.44,55.44,78627.0,49.9535,49.9986,49.9445,49.9445,78627.0
2020-01-30 12:20:00,55.44,55.5,55.36,55.38,71973.0,49.9445,49.9986,49.8724,49.8905,71973.0
2020-01-30 12:30:00,55.37,55.44,55.21,55.24,135349.0,49.8814,49.9445,49.7373,49.7643,135349.0
2020-01-30 12:40:00,55.24,55.28,55.2,55.23,85766.0,49.7643,49.8004,49.7283,49.7553,85766.0
2020-01-30 12:50:00,55.23,55.41,55.23,55.35,99368.0,49.7553,49.9175,49.7553,49.8634,99368.0
2020-01-30 13:00:00,55.34,55.48,55.33,55.37,66459.0,49.8544,49.9805,49.8454,49.8814,66459.0
2020-01-30 13:10:00,55.36,55.44,55.27,55.28,77452.0,49.8724,49.9445,49.7914,49.8004,77452.0
2020-01-30 13:20:00,55.28,55.36,55.26,55.35,113705.0,49.8004,49.8724,49.7823,49.8634,113705.0
2020-01-30 13:30:00,55.34,55.39,55.29,55.29,66429.0,49.8544,49.8995,49.8094,49.8094,66429.0
2020-01-30 13:40:00,55.29,55.32,55.28,55.3,81003.0,49.8094,49.8364,49.8004,49.8184,81003.0
2020-01-30 13:50:00,55.3,55.34,55.27,55.3,98067.0,49.8184,49.8544,49.7914,49.8184,98067.0
2020-01-30 14:00:00,55.3,55.33,55.21,55.27,130039.0,49.8184,49.8454,49.7373,49.7914,130039.0
2020-01-30 14:10:00,55.27,55.44,55.24,55.37,184747.0,49.7914,49.9445,49.7643,49.8814,184747.0
2020-01-30 14:20:00,55.38,55.4,55.32,55.32,69672.0,49.8905,49.9085,49.8364,49.8364,69672.0
2020-01-30 14:30:00,55.32,55.33,55.22,55.26,72975.0,49.8364,49.8454,49.7463,49.7823,72975.0
2020-01-30 14:40:00,55.27,55.57,55.17,55.25,267311.0,49.7914,50.0616,49.7013,49.7733,267311.0
2020-01-30 14:50:00,55.26,55.45,55.16,55.41,167310.0,49.7823,49.9535,49.6923,49.9175,167310.0
2020-01-30 15:00:00,55.41,55.46,55.34,55.36,168195.0,49.9175,49.9625,49.8544,49.8724,168195.0
2020-01-30 15:10:00,55.36,55.42,55.26,55.4,149613.0,49.8724,49.9265,49.7823,49.9085,149613.0
2020-01-30 15:20:00,55.4,55.59,55.38,55.43,175981.0,49.9085,50.0796,49.8905,49.9355,175981.0
2020-01-30 15:30:00,55.44,55.51,55.42,55.5,180237.0,49.9445,50.0076,49.9265,49.9986,180237.0
2020-01-30 15:40:00,55.49,55.61,55.48,55.59,321463.0,49.9895,50.0977,49.9805,50.0796,321463.0
2020-01-30 15:50:00,55.58,55.86,55.58,55.8,748349.0,50.0706,50.3229,50.0706,50.2688,748349.0
2020-01-31 09:30:00,55.43,55.48,54.86,54.96,613092.0,49.9355,49.9805,49.422,49.5121,613092.0
2020-01-31 09:40:00,54.96,55.06,54.8,54.8,418557.0,49.5121,49.6022,49.3679,49.3679,418557.0
2020-01-31 09:50:00,54.81,54.98,54.68,54.89,233999.0,49.377,49.5301,49.2598,49.449,233999.0
2020-01-31 10:00:00,54.88,54.93,54.57,54.58,484777.0,49.44,49.4851,49.1607,49.1698,484777.0
2020-01-31 10:10:00,54.57,54.71,54.48,54.54,339980.0,49.1607,49.2869,49.0797,49.1337,339980.0
2020-01-31 10:20:00,54.54,54.7,54.44,54.46,260228.0,49.1337,49.2779,49.0436,49.0616,260228.0
2020-01-31 10:30:00,54.45,54.63,54.44,54.56,248194.0,49.0526,49.2148,49.0436,49.1517,248194.0
2020-01-31 10:40:00,54.55,54.56,54.33,54.39,433142.0,49.1427,49.1517,48.9445,48.9986,433142.0
2020-01-31 10:50:00,54.4,54.44,54.32,54.41,201452.0,49.0076,49.0436,48.9355,49.0166,201452.0
2020-01-31 11:00:00,54.4,54.5,54.34,54.34,106409.0,49.0076,49.0977,48.9535,48.9535,106409.0
2020-01-31 11:10:00,54.33,54.45,54.12,54.26,464388.0,48.9445,49.0526,48.7554,48.8815,464388.0
2020-01-31 11:20:00,54.26,54.34,54.13,54.13,517953.0,48.8815,48.9535,48.7644,48.7644,517953.0
2020-01-31 11:30:00,54.14,54.21,54.03,54.12,328760.0,48.7734,48.8364,48.6743,48.7554,328760.0
2020-01-31 11:40:00,54.12,54.37,54.11,54.33,344371.0,48.7554,48.9806,48.7463,48.9445,344371.0
2020-01-31 11:50:00,54.33,54.4,54.19,54.33,255588.0,48.9445,49.0076,48.8184,48.9445,255588.0
2020-01-31 12:00:00,54.34,54.35,54.16,54.19,197190.0,48.9535,48.9626,48.7914,48.8184,197190.0
2020-01-31 12:10:00,54.19,54.22,54.07,54.1,201456.0,48.8184,48.8454,48.7103,48.7373,201456.0
2020-01-31 12:20:00,54.09,54.14,54.01,54.11,211363.0,48.7283,48.7734,48.6563,48.7463,211363.0
2020-01-31 12:30:00,54.1,54.1,53.85,53.92,273537.0,48.7373,48.7373,48.5121,48.5752,273537.0
2020-01-31 12:40:00,53.91,54.12,53.89,53.96,332510.0,48.5662,48.7554,48.5481,48.6112,332510.0
2020-01-31 12:50:00,53.95,54.06,53.87,53.94,190094.0,48.6022,48.7013,48.5301,48.5932,190094.0
2020-01-31 13:00:00,53.94,54.05,53.85,53.9,149379.0,48.5932,48.6923,48.5121,48.5572,149379.0
2020-01-31 13:10:00,53.9,54.0,53.86,53.98,85591.0,48.5572,48.6472,48.5211,48.6292,85591.0
2020-01-31 13:20:00,53.98,54.15,53.95,54.11,112095.0,48.6292,48.7824,48.6022,48.7463,112095.0
2020-01-31 13:30:00,54.11,54.11,53.89,53.89,239674.0,48.7463,48.7463,48.5481,48.5481,239674.0
2020-01-31 13:40:00,53.9,53.93,53.83,53.9,181366.0,48.5572,48.5842,48.4941,48.5572,181366.0
2020-01-31 13:50:00,53.9,54.06,53.84,54.04,172734.0,48.5572,48.7013,48.5031,48.6833,172734.0
2020-01-31 14:00:00,54.04,54.1,54.02,54.07,147188.0,48.6833,48.7373,48.6653,48.7103,147188.0
2020-01-31 14:10:00,54.07,54.07,53.96,53.96,133166.0,48.7103,48.7103,48.6112,48.6112,133166.0
2020-01-31 14:20:00,53.96,53.97,53.84,53.85,171624.0,48.6112,48.6202,48.5031,48.5121,171624.0
2020-01-31 14:30:00,53.84,53.95,53.83,53.85,275349.0,48.5031,48.6022,48.4941,48.5121,275349.0
2020-01-31 14:40:00,53.86,53.87,53.78,53.78,144363.0,48.5211,48.5301,48.4491,48.4491,144363.0
2020-01-31 14:50:00,53.79,53.85,53.76,53.79,221401.0,48.4581,48.5121,48.431,48.4581,221401.0
2020-01-31 15:00:00,53.79,53.87,53.77,53.84,157223.0,48.4581,48.5301,48.44,48.5031,157223.0
2020-01-31 15:10:00,53.85,53.87,53.77,53.79,148365.0,48.5121,48.5301,48.44,48.4581,148365.0
2020-01-31 15:20:00,53.8,53.83,53.72,53.73,187269.0,48.4671,48.4941,48.395,48.404,187269.0
2020-01-31 15:30:00,53.74,53.75,53.62,53.63,266690.0,48.413,48.422,48.3049,48.3139,266690.0
2020-01-31 15:40:00,53.63,53.86,53.6,53.77,539116.0,48.3139,48.5211,48.2869,48.44,539116.0
2020-01-31 15:50:00,53.78,53.99,53.76,53.94,1257397.0,48.4491,48.6382,48.431,48.5932,1257397.0
2020-02-03 09:30:00,54.35,54.55,54.14,54.39,757214.0,48.9626,49.1427,48.7734,48.9986,757214.0
2020-02-03 09:40:00,54.4,54.44,54.24,54.3,308595.0,49.0076,49.0436,48.8635,48.9175,308595.0
2020-02-03 09:50:00,54.29,54.42,54.29,54.35,314580.0,48.9085,49.0256,48.9085,48.9626,314580.0
2020-02-03 10:00:00,54.35,54.64,54.31,54.47,400270.0,48.9626,49.2238,48.9265,49.0707,400270.0
2020-02-03 10:10:00,54.48,54.55,54.42,54.54,177324.0,49.0797,49.1427,49.0256,49.1337,177324.0
2020-02-03 10:20:00,54.54,54.64,54.47,54.62,238721.0,49.1337,49.2238,49.0707,49.2058,238721.0
2020-02-03 10:30:00,54.61,54.64,54.59,54.61,330717.0,49.1968,49.2238,49.1788,49.1968,330717.0
2020-02-03 10:40:00,54.61,54.7,54.59,54.62,360073.0,49.1968,49.2779,49.1788,49.2058,360073.0
2020-02-03 10:50:00,54.62,54.63,54.57,54.63,147385.0,49.2058,49.2148,49.1607,49.2148,147385.0
2020-02-03 11:00:00,54.63,54.74,54.61,54.68,238468.0,49.2148,49.3139,49.1968,49.2598,238468.0
2020-02-03 11:10:00,54.68,54.77,54.61,54.77,191550.0,49.2598,49.3409,49.1968,49.3409,191550.0
2020-02-03 11:20:00,54.76,54.83,54.76,54.79,89818.0,49.3319,49.395,49.3319,49.3589,89818.0
2020-02-03 11:30:00,54.78,54.86,54.69,54.74,148427.0,49.3499,49.422,49.2688,49.3139,148427.0
2020-02-03 11:40:00,54.74,54.77,54.68,54.75,143282.0,49.3139,49.3409,49.2598,49.3229,143282.0
2020-02-03 11:50:00,54.75,54.77,54.68,54.75,100997.0,49.3229,49.3409,49.2598,49.3229,100997.0
2020-02-03 12:00:00,54.74,54.78,54.69,54.7,73766.0,49.3139,49.3499,49.2688,49.2779,73766.0
2020-02-03 12:10:00,54.69,54.81,54.66,54.8,66798.0,49.2688,49.377,49.2418,49.3679,66798.0
2020-02-03 12:20:00,54.8,54.86,54.79,54.84,52035.0,49.3679,49.422,49.3589,49.404,52035.0
2020-02-03 12:30:00,54.84,54.87,54.7,54.73,201735.0,49.404,49.431,49.2779,49.3049,201735.0
2020-02-03 12:40:00,54.73,54.76,54.69,54.72,159563.0,49.3049,49.3319,49.2688,49.2959,159563.0
2020-02-03 12:50:00,54.72,54.76,54.69,54.72,108911.0,49.2959,49.3319,49.2688,49.2959,108911.0
2020-02-03 13:00:00,54.73,54.76,54.71,54.75,83885.0,49.3049,49.3319,49.2869,49.3229,83885.0
2020-02-03 13:10:00,54.74,54.77,54.71,54.77,126986.0,49.3139,49.3409,49.2869,49.3409,126986.0
2020-02-03 13:20:00,54.76,54.77,54.7,54.72,130798.0,49.3319,49.3409,49.2779,49.2959,130798.0
2020-02-03 13:30:00,54.72,54.93,54.7,54.92,123915.0,49.2959,49.4851,49.2779,49.4761,123915.0
2020-02-03 13:40:00,54.93,54.94,54.81,54.85,88559.0,49.4851,49.4941,49.377,49.413,88559.0
2020-02-03 13:50:00,54.84,54.86,54.82,54.86,78203.0,49.404,49.422,49.386,49.422,78203.0
2020-02-03 14:00:00,54.86,54.86,54.8,54.83,63917.0,49.422,49.422,49.3679,49.395,63917.0
2020-02-03 14:10:00,54.82,54.83,54.76,54.78,98033.0,49.386,49.395,49.3319,49.3499,98033.0
2020-02-03 14:20:00,54.78,54.85,54.77,54.77,118635.0,49.3499,49.413,49.3409,49.3409,118635.0
2020-02-03 14:30:00,54.78,54.9,54.76,54.89,164509.0,49.3499,49.458,49.3319,49.449,164509.0
2020-02-03 14:40:00,54.89,54.89,54.81,54.83,176593.0,49.449,49.449,49.377,49.395,176593.0
2020-02-03 14:50:00,54.82,54.88,54.8,54.85,121772.0,49.386,49.44,49.3679,49.413,121772.0
2020-02-03 15:00:00,54.85,54.9,54.83,54.84,119316.0,49.413,49.458,49.395,49.404,119316.0
2020-02-03 15:10:00,54.84,54.85,54.78,54.8,106620.0,49.404,49.413,49.3499,49.3679,106620.0
2020-02-03 15:20:00,54.8,54.81,54.78,54.8,160418.0,49.3679,49.377,49.3499,49.3679,160418.0
2020-02-03 15:30:00,54.8,54.83,54.78,54.83,161071.0,49.3679,49.395,49.3499,49.395,161071.0
2020-02-03 15:40:00,54.82,54.83,54.68,54.69,246374.0,49.386,49.395,49.2598,49.2688,246374.0
2020-02-03 15:50:00,54.69,54.77,54.64,54.76,876876.0,49.2688,49.3409,49.2238,49.3319,876876.0
2020-02-04 09:30:00,56.92,57.37,56.9,57.11,1488116.0,51.2778,51.6832,51.2598,51.449,1488116.0
2020-02-04 09:40:00,57.1,57.5,57.08,57.48,472592.0,51.44,51.8003,51.4219,51.7823,472592.0
2020-02-04 09:50:00,57.48,57.5,57.3,57.34,372716.0,51.7823,51.8003,51.6201,51.6562,372716.0
2020-02-04 10:00:00,57.34,57.37,57.14,57.34,283961.0,51.6562,51.6832,51.476,51.6562,283961.0
2020-02-04 10:10:00,57.34,57.38,57.04,57.07,291891.0,51.6562,51.6922,51.3859,51.4129,291891.0
2020-02-04 10:20:00,57.08,57.3,57.0,57.27,213498.0,51.4219,51.6201,51.3499,51.5931,213498.0
2020-02-04 10:30:00,57.27,57.29,57.19,57.27,135314.0,51.5931,51.6111,51.521,51.5931,135314.0
2020-02-04 10:40:00,57.27,57.3,57.18,57.23,173214.0,51.5931,51.6201,51.512,51.5571,173214.0
2020-02-04 10:50:00,57.23,57.25,57.12,57.16,151303.0,51.5571,51.5751,51.458,51.494,151303.0
2020-02-04 11:00:00,57.17,57.21,57.13,57.19,209382.0,51.503,51.5391,51.467,51.521,209382.0
2020-02-04 11:10:00,57.19,57.29,57.14,57.26,227567.0,51.521,51.6111,51.476,51.5841,227567.0
2020-02-04 11:20:00,57.26,57.4,57.25,57.35,237410.0,51.5841,51.7102,51.5751,51.6652,237410.0
2020-02-04 11:30:00,57.35,57.49,57.34,57.42,290772.0,51.6652,51.7913,51.6562,51.7282,290772.0
2020-02-04 11:40:00,57.42,57.48,57.36,57.47,160407.0,51.7282,51.7823,51.6742,51.7733,160407.0
2020-02-04 11:50:00,57.47,57.47,57.35,57.47,142199.0,51.7733,51.7733,51.6652,51.7733,142199.0
2020-02-04 12:00:00,57.47,57.48,57.38,57.41,122611.0,51.7733,51.7823,51.6922,51.7192,122611.0
2020-02-04 12:10:00,57.41,57.44,57.32,57.35,132824.0,51.7192,51.7463,51.6381,51.6652,132824.0
2020-02-04 12:20:00,57.36,57.5,57.35,57.48,170616.0,51.6742,51.8003,51.6652,51.7823,170616.0
2020-02-04 12:30:00,57.48,57.48,57.4,57.46,110734.0,51.7823,51.7823,51.7102,51.7643,110734.0
2020-02-04 12:40:00,57.46,57.53,57.42,57.44,131898.0,51.7643,51.8273,51.7282,51.7463,131898.0
2020-02-04 12:50:00,57.45,57.5,57.42,57.47,114005.0,51.7553,51.8003,51.7282,51.7733,114005.0
2020-02-04 13:00:00,57.47,57.49,57.43,57.47,75264.0,51.7733,51.7913,51.7372,51.7733,75264.0
2020-02-04 13:10:00,57.47,57.61,57.47,57.55,153859.0,51.7733,51.8994,51.7733,51.8454,153859.0
2020-02-04 13:20:00,57.55,57.58,57.49,57.54,104997.0,51.8454,51.8724,51.7913,51.8363,104997.0
2020-02-04 13:30:00,57.54,57.64,57.53,57.61,106068.0,51.8363,51.9264,51.8273,51.8994,106068.0
2020-02-04 13:40:00,57.61,57.61,57.52,57.53,241151.0,51.8994,51.8994,51.8183,51.8273,241151.0
2020-02-04 13:50:00,57.52,57.6,57.5,57.59,112851.0,51.8183,51.8904,51.8003,51.8814,112851.0
2020-02-04 14:00:00,57.59,57.62,57.54,57.59,138785.0,51.8814,51.9084,51.8363,51.8814,138785.0
2020-02-04 14:10:00,57.6,57.61,57.52,57.52,136697.0,51.8904,51.8994,51.8183,51.8183,136697.0
2020-02-04 14:20:00,57.53,57.54,57.45,57.5,108703.0,51.8273,51.8363,51.7553,51.8003,108703.0
2020-02-04 14:30:00,57.5,57.58,57.48,57.51,153924.0,51.8003,51.8724,51.7823,51.8093,153924.0
2020-02-04 14:40:00,57.51,57.55,57.44,57.46,152120.0,51.8093,51.8454,51.7463,51.7643,152120.0
2020-02-04 14:50:00,57.47,57.51,57.45,57.47,117779.0,51.7733,51.8093,51.7553,51.7733,117779.0
2020-02-04 15:00:00,57.47,57.56,57.45,57.5,124446.0,51.7733,51.8544,51.7553,51.8003,124446.0
2020-02-04 15:10:00,57.5,57.52,57.47,57.5,152202.0,51.8003,51.8183,51.7733,51.8003,152202.0
2020-02-04 15:20:00,57.49,57.54,57.48,57.5,136571.0,51.7913,51.8363,51.7823,51.8003,136571.0
2020-02-04 15:30:00,57.5,57.54,57.44,57.46,236419.0,51.8003,51.8363,51.7463,51.7643,236419.0
2020-02-04 15:40:00,57.47,57.47,57.4,57.46,310410.0,51.7733,51.7733,51.7102,51.7643,310410.0
2020-02-04 15:50:00,57.45,57.51,57.38,57.5,1081212.0,51.7553,51.8093,51.6922,51.8003,1081212.0
2020-02-05 09:30:00,58.1,58.15,57.71,57.74,602901.0,52.3408,52.3859,51.9895,52.0165,602901.0
2020-02-05 09:40:00,57.74,57.94,57.62,57.74,437446.0,52.0165,52.1967,51.9084,52.0165,437446.0
2020-02-05 09:50:00,57.73,57.74,57.47,57.52,199394.0,52.0075,52.0165,51.7733,51.8183,199394.0
2020-02-05 10:00:00,57.5,57.58,57.25,57.29,204648.0,51.8003,51.8724,51.5751,51.6111,204648.0
2020-02-05 10:10:00,57.3,57.38,57.17,57.38,223350.0,51.6201,51.6922,51.503,51.6922,223350.0
2020-02-05 10:20:00,57.38,57.52,57.29,57.33,148785.0,51.6922,51.8183,51.6111,51.6472,148785.0
2020-02-05 10:30:00,57.32,57.42,57.23,57.3,151017.0,51.6381,51.7282,51.5571,51.6201,151017.0
2020-02-05 10:40:00,57.29,57.46,57.25,57.43,121999.0,51.6111,51.7643,51.5751,51.7372,121999.0
2020-02-05 10:50:00,57.43,57.57,57.39,57.53,155146.0,51.7372,51.8634,51.7012,51.8273,155146.0
2020-02-05 11:00:00,57.54,57.54,57.38,57.43,115385.0,51.8363,51.8363,51.6922,51.7372,115385.0
2020-02-05 11:10:00,57.43,57.45,57.35,57.36,70194.0,51.7372,51.7553,51.6652,51.6742,70194.0
2020-02-05 11:20:00,57.35,57.43,57.31,57.42,53557.0,51.6652,51.7372,51.6291,51.7282,53557.0
2020-02-05 11:30:00,57.41,57.48,57.37,57.4,80844.0,51.7192,51.7823,51.6832,51.7102,80844.0
2020-02-05 11:40:00,57.39,57.41,57.31,57.41,54526.0,51.7012,51.7192,51.6291,51.7192,54526.0
2020-02-05 11:50:00,57.4,57.57,57.35,57.57,203662.0,51.7102,51.8634,51.6652,51.8634,203662.0
2020-02-05 12:00:00,57.56,57.69,57.53,57.67,76033.0,51.8544,51.9715,51.8273,51.9535,76033.0
2020-02-05 12:10:00,57.67,57.72,57.63,57.68,64075.0,51.9535,51.9985,51.9174,51.9625,64075.0
2020-02-05 12:20:00,57.68,57.77,57.67,57.72,89990.0,51.9625,52.0435,51.9535,51.9985,89990.0
2020-02-05 12:30:00,57.72,57.78,57.7,57.73,61720.0,51.9985,52.0526,51.9805,52.0075,61720.0
2020-02-05 12:40:00,57.73,57.77,57.7,57.75,61710.0,52.0075,52.0435,51.9805,52.0255,61710.0
2020-02-05 12:50:00,57.75,57.81,57.74,57.78,71469.0,52.0255,52.0796,52.0165,52.0526,71469.0
2020-02-05 13:00:00,57.77,57.78,57.69,57.73,65505.0,52.0435,52.0526,51.9715,52.0075,65505.0
2020-02-05 13:10:00,57.72,57.73,57.62,57.63,69676.0,51.9985,52.0075,51.9084,51.9174,69676.0
2020-02-05 13:20:00,57.62,57.68,57.58,57.61,62978.0,51.9084,51.9625,51.8724,51.8994,62978.0
2020-02-05 13:30:00,57.6,57.61,57.5,57.5,81475.0,51.8904,51.8994,51.8003,51.8003,81475.0
2020-02-05 13:40:00,57.5,57.58,57.5,57.53,76642.0,51.8003,51.8724,51.8003,51.8273,76642.0
2020-02-05 13:50:00,57.54,57.62,57.51,57.59,45957.0,51.8363,51.9084,51.8093,51.8814,45957.0
2020-02-05 14:00:00,57.59,57.6,57.55,57.56,53896.0,51.8814,51.8904,51.8454,51.8544,53896.0
2020-02-05 14:10:00,57.56,57.58,57.51,57.58,56679.0,51.8544,51.8724,51.8093,51.8724,56679.0
2020-02-05 14:20:00,57.58,57.74,57.57,57.71,65889.0,51.8724,52.0165,51.8634,51.9895,65889.0
2020-02-05 14:30:00,57.71,57.81,57.68,57.79,71151.0,51.9895,52.0796,51.9625,52.0616,71151.0
2020-02-05 14:40:00,57.79,57.84,57.77,57.81,148459.0,52.0616,52.1066,52.0435,52.0796,148459.0
2020-02-05 14:50:00,57.8,57.85,57.75,57.75,197570.0,52.0706,52.1156,52.0255,52.0255,197570.0
2020-02-05 15:00:00,57.76,57.92,57.75,57.89,110348.0,52.0345,52.1787,52.0255,52.1516,110348.0
2020-02-05 15:10:00,57.89,57.89,57.82,57.86,120255.0,52.1516,52.1516,52.0886,52.1246,120255.0
2020-02-05 15:20:00,57.86,57.92,57.8,57.8,126278.0,52.1246,52.1787,52.0706,52.0706,126278.0
2020-02-05 15:30:00,57.81,57.86,57.79,57.85,89222.0,52.0796,52.1246,52.0616,52.1156,89222.0
2020-02-05 15:40:00,57.85,57.9,57.81,57.84,243139.0,52.1156,52.1607,52.0796,52.1066,243139.0
2020-02-05 15:50:00,57.84,57.96,57.76,57.93,620672.0,52.1066,52.2147,52.0345,52.1877,620672.0
2020-02-06 09:30:00,58.27,58.28,57.49,57.54,445618.0,52.494,52.503,51.7913,51.8363,445618.0
2020-02-06 09:40:00,57.55,57.58,57.32,57.38,171458.0,51.8454,51.8724,51.6381,51.6922,171458.0
2020-02-06 09:50:00,57.38,57.5,57.27,57.47,185210.0,51.6922,51.8003,51.5931,51.7733,185210.0
2020-02-06 10:00:00,57.48,57.48,57.39,57.43,81888.0,51.7823,51.7823,51.7012,51.7372,81888.0
2020-02-06 10:10:00,57.43,57.49,57.33,57.37,92398.0,51.7372,51.7913,51.6472,51.6832,92398.0
2020-02-06 10:20:00,57.36,57.43,57.35,57.35,84853.0,51.6742,51.7372,51.6652,51.6652,84853.0
2020-02-06 10:30:00,57.35,57.5,57.35,57.47,122619.0,51.6652,51.8003,51.6652,51.7733,122619.0
2020-02-06 10:40:00,57.47,57.53,57.41,57.45,57409.0,51.7733,51.8273,51.7192,51.7553,57409.0
2020-02-06 10:50:00,57.45,57.53,57.37,57.52,56448.0,51.7553,51.8273,51.6832,51.8183,56448.0
2020-02-06 11:00:00,57.51,57.59,57.46,57.58,41031.0,51.8093,51.8814,51.7643,51.8724,41031.0
2020-02-06 11:10:00,57.59,57.7,57.59,57.67,81466.0,51.8814,51.9805,51.8814,51.9535,81466.0
2020-02-06 11:20:00,57.68,57.83,57.67,57.8,95689.0,51.9625,52.0976,51.9535,52.0706,95689.0
2020-02-06 11:30:00,57.8,57.87,57.76,57.8,93292.0,52.0706,52.1336,52.0345,52.0706,93292.0
2020-02-06 11:40:00,57.8,57.84,57.74,57.84,64720.0,52.0706,52.1066,52.0165,52.1066,64720.0
2020-02-06 11:50:00,57.83,57.89,57.77,57.89,135802.0,52.0976,52.1516,52.0435,52.1516,135802.0
2020-02-06 12:00:00,57.88,58.04,57.84,58.03,66340.0,52.1426,52.2868,52.1066,52.2778,66340.0
2020-02-06 12:10:00,58.03,58.03,57.88,57.98,67350.0,52.2778,52.2778,52.1426,52.2327,67350.0
2020-02-06 12:20:00,57.98,58.03,57.96,58.01,53588.0,52.2327,52.2778,52.2147,52.2598,53588.0
2020-02-06 12:30:00,58.01,58.05,57.99,58.0,42291.0,52.2598,52.2958,52.2417,52.2507,42291.0
2020-02-06 12:40:00,58.0,58.02,57.9,57.94,33245.0,52.2507,52.2688,52.1607,52.1967,33245.0
2020-02-06 12:50:00,57.95,58.0,57.91,57.96,31143.0,52.2057,52.2507,52.1697,52.2147,31143.0
2020-02-06 13:00:00,57.96,58.0,57.92,57.96,30286.0,52.2147,52.2507,52.1787,52.2147,30286.0
2020-02-06 13:10:00,57.96,57.97,57.92,57.95,31881.0,52.2147,52.2237,52.1787,52.2057,31881.0
2020-02-06 13:20:00,57.96,57.96,57.91,57.92,40675.0,52.2147,52.2147,52.1697,52.1787,40675.0
2020-02-06 13:30:00,57.92,57.93,57.88,57.91,49516.0,52.1787,52.1877,52.1426,52.1697,49516.0
2020-02-06 13:40:00,57.91,57.94,57.88,57.94,33453.0,52.1697,52.1967,52.1426,52.1967,33453.0
2020-02-06 13:50:00,57.95,57.98,57.94,57.95,28499.0,52.2057,52.2327,52.1967,52.2057,28499.0
2020-02-06 14:00:00,57.95,57.95,57.91,57.94,54587.0,52.2057,52.2057,52.1697,52.1967,54587.0
2020-02-06 14:10:00,57.94,57.96,57.83,57.84,55646.0,52.1967,52.2147,52.0976,52.1066,55646.0
2020-02-06 14:20:00,57.83,57.84,57.78,57.84,48899.0,52.0976,52.1066,52.0526,52.1066,48899.0
2020-02-06 14:30:00,57.84,57.94,57.82,57.91,63304.0,52.1066,52.1967,52.0886,52.1697,63304.0
2020-02-06 14:40:00,57.92,57.95,57.9,57.92,34073.0,52.1787,52.2057,52.1607,52.1787,34073.0
2020-02-06 14:50:00,57.92,57.93,57.9,57.9,44997.0,52.1787,52.1877,52.1607,52.1607,44997.0
2020-02-06 15:00:00,57.91,58.02,57.9,58.0,87487.0,52.1697,52.2688,52.1607,52.2507,87487.0
2020-02-06 15:10:00,58.01,58.03,57.97,57.97,67930.0,52.2598,52.2778,52.2237,52.2237,67930.0
2020-02-06 15:20:00,57.97,57.98,57.89,57.97,96041.0,52.2237,52.2327,52.1516,52.2237,96041.0
2020-02-06 15:30:00,57.96,58.01,57.94,58.0,65624.0,52.2147,52.2598,52.1967,52.2507,65624.0
2020-02-06 15:40:00,57.99,58.0,57.91,57.93,68561.0,52.2417,52.2507,52.1697,52.1877,68561.0
2020-02-06 15:50:00,57.93,58.05,57.89,58.02,399057.0,52.1877,52.2958,52.1516,52.2688,399057.0
2020-02-07 09:30:00,57.14,57.14,56.69,56.9,499696.0,51.476,51.476,51.0706,51.2598,499696.0
2020-02-07 09:40:00,56.9,56.99,56.77,56.8,210275.0,51.2598,51.3409,51.1427,51.1697,210275.0
2020-02-07 09:50:00,56.8,56.82,56.6,56.6,157057.0,51.1697,51.1877,50.9895,50.9895,157057.0
2020-02-07 10:00:00,56.61,56.63,56.42,56.51,259882.0,50.9985,51.0165,50.8274,50.9084,259882.0
2020-02-07 10:10:00,56.52,56.7,56.51,56.64,299953.0,50.9174,51.0796,50.9084,51.0256,299953.0
2020-02-07 10:20:00,56.64,56.66,56.57,56.63,78563.0,51.0256,51.0436,50.9625,51.0165,78563.0
2020-02-07 10:30:00,56.62,56.77,56.61,56.74,83378.0,51.0075,51.1427,50.9985,51.1156,83378.0
2020-02-07 10:40:00,56.73,56.87,56.73,56.84,84417.0,51.1066,51.2328,51.1066,51.2057,84417.0
2020-02-07 10:50:00,56.84,56.86,56.79,56.83,51720.0,51.2057,51.2237,51.1607,51.1967,51720.0
2020-02-07 11:00:00,56.83,56.83,56.69,56.72,57408.0,51.1967,51.1967,51.0706,51.0976,57408.0
2020-02-07 11:10:00,56.72,56.8,56.68,56.8,61581.0,51.0976,51.1697,51.0616,51.1697,61581.0
2020-02-07 11:20:00,56.8,56.86,56.78,56.84,47162.0,51.1697,51.2237,51.1517,51.2057,47162.0
2020-02-07 11:30:00,56.83,56.91,56.76,56.78,90893.0,51.1967,51.2688,51.1337,51.1517,90893.0
2020-02-07 11:40:00,56.77,56.8,56.67,56.68,62752.0,51.1427,51.1697,51.0526,51.0616,62752.0
2020-02-07 11:50:00,56.67,56.7,56.61,56.69,34263.0,51.0526,51.0796,50.9985,51.0706,34263.0
2020-02-07 12:00:00,56.69,56.74,56.68,56.71,34573.0,51.0706,51.1156,51.0616,51.0886,34573.0
2020-02-07 12:10:00,56.7,56.7,56.62,56.63,94032.0,51.0796,51.0796,51.0075,51.0165,94032.0
2020-02-07 12:20:00,56.63,56.65,56.56,56.57,45972.0,51.0165,51.0346,50.9535,50.9625,45972.0
2020-02-07 12:30:00,56.57,56.57,56.51,56.54,79930.0,50.9625,50.9625,50.9084,50.9355,79930.0
2020-02-07 12:40:00,56.54,56.62,56.51,56.6,46483.0,50.9355,51.0075,50.9084,50.9895,46483.0
2020-02-07 12:50:00,56.61,56.65,56.56,56.63,38272.0,50.9985,51.0346,50.9535,51.0165,38272.0
2020-02-07 13:00:00,56.63,56.64,56.51,56.51,97029.0,51.0165,51.0256,50.9084,50.9084,97029.0
2020-02-07 13:10:00,56.51,56.56,56.48,56.52,66721.0,50.9084,50.9535,50.8814,50.9174,66721.0
2020-02-07 13:20:00,56.52,56.53,56.39,56.45,114096.0,50.9174,50.9265,50.8003,50.8544,114096.0
2020-02-07 13:30:00,56.45,56.63,56.4,56.48,175343.0,50.8544,51.0165,50.8093,50.8814,175343.0
2020-02-07 13:40:00,56.48,56.5,56.43,56.44,48063.0,50.8814,50.8994,50.8364,50.8454,48063.0
2020-02-07 13:50:00,56.45,56.5,56.38,56.38,86356.0,50.8544,50.8994,50.7913,50.7913,86356.0
2020-02-07 14:00:00,56.38,56.42,56.32,56.33,88071.0,50.7913,50.8274,50.7373,50.7463,88071.0
2020-02-07 14:10:00,56.33,56.37,56.26,56.29,73253.0,50.7463,50.7823,50.6832,50.7102,73253.0
2020-02-07 14:20:00,56.28,56.34,56.24,56.33,85636.0,50.7012,50.7553,50.6652,50.7463,85636.0
2020-02-07 14:30:00,56.33,56.4,56.29,56.37,77794.0,50.7463,50.8093,50.7102,50.7823,77794.0
2020-02-07 14:40:00,56.38,56.4,56.32,56.33,65384.0,50.7913,50.8093,50.7373,50.7463,65384.0
2020-02-07 14:50:00,56.33,56.41,56.27,56.39,84637.0,50.7463,50.8184,50.6922,50.8003,84637.0
2020-02-07 15:00:00,56.39,56.46,56.36,56.42,73443.0,50.8003,50.8634,50.7733,50.8274,73443.0
2020-02-07 15:10:00,56.42,56.43,56.27,56.29,104256.0,50.8274,50.8364,50.6922,50.7102,104256.0
2020-02-07 15:20:00,56.29,56.3,56.19,56.2,93315.0,50.7102,50.7193,50.6202,50.6292,93315.0
2020-02-07 15:30:00,56.2,56.25,56.18,56.2,182620.0,50.6292,50.6742,50.6112,50.6292,182620.0
2020-02-07 15:40:00,56.19,56.26,56.18,56.2,243643.0,50.6202,50.6832,50.6112,50.6292,243643.0
2020-02-07 15:50:00,56.2,56.22,56.06,56.21,745034.0,50.6292,50.6472,50.503,50.6382,745034.0
2020-02-10 09:30:00,56.44,56.81,56.34,56.72,413762.0,50.8454,51.1787,50.7553,51.0976,413762.0
2020-02-10 09:40:00,56.72,56.75,56.52,56.55,162744.0,51.0976,51.1247,50.9174,50.9445,162744.0
2020-02-10 09:50:00,56.56,56.63,56.48,56.58,179560.0,50.9535,51.0165,50.8814,50.9715,179560.0
2020-02-10 10:00:00,56.58,56.62,56.53,56.59,76571.0,50.9715,51.0075,50.9265,50.9805,76571.0
2020-02-10 10:10:00,56.58,56.63,56.54,56.62,68485.0,50.9715,51.0165,50.9355,51.0075,68485.0
2020-02-10 10:20:00,56.62,56.7,56.6,56.63,74139.0,51.0075,51.0796,50.9895,51.0165,74139.0
2020-02-10 10:30:00,56.63,56.69,56.62,56.66,67159.0,51.0165,51.0706,51.0075,51.0436,67159.0
2020-02-10 10:40:00,56.66,56.76,56.64,56.74,100368.0,51.0436,51.1337,51.0256,51.1156,100368.0
2020-02-10 10:50:00,56.75,56.77,56.56,56.59,112966.0,51.1247,51.1427,50.9535,50.9805,112966.0
2020-02-10 11:00:00,56.59,56.63,56.55,56.56,65108.0,50.9805,51.0165,50.9445,50.9535,65108.0
2020-02-10 11:10:00,56.55,56.72,56.54,56.68,67187.0,50.9445,51.0976,50.9355,51.0616,67187.0
2020-02-10 11:20:00,56.67,56.78,56.66,56.77,58473.0,51.0526,51.1517,51.0436,51.1427,58473.0
2020-02-10 11:30:00,56.78,56.9,56.76,56.9,82280.0,51.1517,51.2598,51.1337,51.2598,82280.0
2020-02-10 11:40:00,56.9,56.98,56.88,56.93,108298.0,51.2598,51.3319,51.2418,51.2868,108298.0
2020-02-10 11:50:00,56.93,56.93,56.83,56.84,90523.0,51.2868,51.2868,51.1967,51.2057,90523.0
2020-02-10 12:00:00,56.84,56.88,56.8,56.83,66045.0,51.2057,51.2418,51.1697,51.1967,66045.0
2020-02-10 12:10:00,56.83,56.87,56.7,56.71,60049.0,51.1967,51.2328,51.0796,51.0886,60049.0
2020-02-10 12:20:00,56.7,56.75,56.68,56.73,32667.0,51.0796,51.1247,51.0616,51.1066,32667.0
2020-02-10 12:30:00,56.73,56.75,56.64,56.7,44141.0,51.1066,51.1247,51.0256,51.0796,44141.0
2020-02-10 12:40:00,56.69,56.73,56.69,56.72,26268.0,51.0706,51.1066,51.0706,51.0976,26268.0
2020-02-10 12:50:00,56.71,56.76,56.71,56.73,37516.0,51.0886,51.1337,51.0886,51.1066,37516.0
2020-02-10 13:00:00,56.74,56.81,56.73,56.81,47321.0,51.1156,51.1787,51.1066,51.1787,47321.0
2020-02-10 13:10:00,56.8,56.81,56.75,56.76,28745.0,51.1697,51.1787,51.1247,51.1337,28745.0
2020-02-10 13:20:00,56.76,56.79,56.75,56.75,33831.0,51.1337,51.1607,51.1247,51.1247,33831.0
2020-02-10 13:30:00,56.76,56.77,56.74,56.77,26425.0,51.1337,51.1427,51.1156,51.1427,26425.0
2020-02-10 13:40:00,56.77,56.8,56.73,56.74,48233.0,51.1427,51.1697,51.1066,51.1156,48233.0
2020-02-10 13:50:00,56.74,56.78,56.72,56.72,64501.0,51.1156,51.1517,51.0976,51.0976,64501.0
2020-02-10 14:00:00,56.72,56.73,56.67,56.68,37123.0,51.0976,51.1066,51.0526,51.0616,37123.0
2020-02-10 14:10:00,56.68,56.79,56.68,56.78,38506.0,51.0616,51.1607,51.0616,51.1517,38506.0
2020-02-10 14:20:00,56.79,56.79,56.73,56.73,36938.0,51.1607,51.1607,51.1066,51.1066,36938.0
2020-02-10 14:30:00,56.73,56.78,56.73,56.73,45480.0,51.1066,51.1517,51.1066,51.1066,45480.0
2020-02-10 14:40:00,56.73,56.76,56.7,56.76,45673.0,51.1066,51.1337,51.0796,51.1337,45673.0
2020-02-10 14:50:00,56.76,56.85,56.75,56.85,63180.0,51.1337,51.2147,51.1247,51.2147,63180.0
2020-02-10 15:00:00,56.85,56.92,56.84,56.92,81928.0,51.2147,51.2778,51.2057,51.2778,81928.0
2020-02-10 15:10:00,56.92,56.97,56.92,56.95,56865.0,51.2778,51.3228,51.2778,51.3048,56865.0
2020-02-10 15:20:00,56.95,56.97,56.93,56.95,64009.0,51.3048,51.3228,51.2868,51.3048,64009.0
2020-02-10 15:30:00,56.96,57.0,56.92,57.0,84501.0,51.3138,51.3499,51.2778,51.3499,84501.0
2020-02-10 15:40:00,57.0,57.03,56.97,56.97,141271.0,51.3499,51.3769,51.3228,51.3228,141271.0
2020-02-10 15:50:00,56.97,57.05,56.92,57.01,459489.0,51.3228,51.3949,51.2778,51.3589,459489.0
2020-02-11 09:30:00,57.95,58.29,57.81,57.98,599836.0,52.2057,52.512,52.0796,52.2327,599836.0
2020-02-11 09:40:00,57.98,58.34,57.96,58.33,330919.0,52.2327,52.557,52.2147,52.548,330919.0
2020-02-11 09:50:00,58.33,58.47,58.29,58.34,235671.0,52.548,52.6742,52.512,52.557,235671.0
2020-02-11 10:00:00,58.35,58.68,58.35,58.63,269833.0,52.5661,52.8633,52.5661,52.8183,269833.0
2020-02-11 10:10:00,58.64,58.65,58.53,58.55,119547.0,52.8273,52.8363,52.7282,52.7462,119547.0
2020-02-11 10:20:00,58.56,58.64,58.55,58.63,179616.0,52.7552,52.8273,52.7462,52.8183,179616.0
2020-02-11 10:30:00,58.63,58.69,58.6,58.63,207074.0,52.8183,52.8723,52.7913,52.8183,207074.0
2020-02-11 10:40:00,58.63,58.69,58.56,58.65,117390.0,52.8183,52.8723,52.7552,52.8363,117390.0
2020-02-11 10:50:00,58.65,58.65,58.59,58.62,81455.0,52.8363,52.8363,52.7823,52.8093,81455.0
2020-02-11 11:00:00,58.61,58.68,58.58,58.64,129538.0,52.8003,52.8633,52.7733,52.8273,129538.0
2020-02-11 11:10:00,58.63,58.69,58.61,58.69,166116.0,52.8183,52.8723,52.8003,52.8723,166116.0
2020-02-11 11:20:00,58.69,58.72,58.64,58.72,89975.0,52.8723,52.8994,52.8273,52.8994,89975.0
2020-02-11 11:30:00,58.71,58.71,58.6,58.61,169027.0,52.8904,52.8904,52.7913,52.8003,169027.0
2020-02-11 11:40:00,58.6,58.66,58.55,58.61,84773.0,52.7913,52.8453,52.7462,52.8003,84773.0
2020-02-11 11:50:00,58.62,58.63,58.57,58.6,85171.0,52.8093,52.8183,52.7642,52.7913,85171.0
2020-02-11 12:00:00,58.61,58.72,58.57,58.71,129791.0,52.8003,52.8994,52.7642,52.8904,129791.0
2020-02-11 12:10:00,58.71,58.8,58.71,58.8,140311.0,52.8904,52.9714,52.8904,52.9714,140311.0
2020-02-11 12:20:00,58.8,58.81,58.7,58.77,121890.0,52.9714,52.9805,52.8814,52.9444,121890.0
2020-02-11 12:30:00,58.77,58.84,58.72,58.84,168942.0,52.9444,53.0075,52.8994,53.0075,168942.0
2020-02-11 12:40:00,58.84,58.85,58.78,58.84,151365.0,53.0075,53.0165,52.9534,53.0075,151365.0
2020-02-11 12:50:00,58.83,58.88,58.82,58.86,84449.0,52.9985,53.0435,52.9895,53.0255,84449.0
2020-02-11 13:00:00,58.86,58.9,58.86,58.88,92747.0,53.0255,53.0615,53.0255,53.0435,92747.0
2020-02-11 13:10:00,58.89,58.89,58.81,58.82,69976.0,53.0525,53.0525,52.9805,52.9895,69976.0
2020-02-11 13:20:00,58.82,58.88,58.81,58.86,65831.0,52.9895,53.0435,52.9805,53.0255,65831.0
2020-02-11 13:30:00,58.85,58.87,58.79,58.79,89808.0,53.0165,53.0345,52.9624,52.9624,89808.0
2020-02-11 13:40:00,58.79,58.87,58.77,58.84,67824.0,52.9624,53.0345,52.9444,53.0075,67824.0
2020-02-11 13:50:00,58.83,58.86,58.65,58.77,199191.0,52.9985,53.0255,52.8363,52.9444,199191.0
2020-02-11 14:00:00,58.77,58.77,58.54,58.63,148695.0,52.9444,52.9444,52.7372,52.8183,148695.0
2020-02-11 14:10:00,58.63,58.73,58.6,58.67,75054.0,52.8183,52.9084,52.7913,52.8543,75054.0
2020-02-11 14:20:00,58.66,58.68,58.51,58.55,73877.0,52.8453,52.8633,52.7102,52.7462,73877.0
2020-02-11 14:30:00,58.56,58.57,58.5,58.54,66221.0,52.7552,52.7642,52.7012,52.7372,66221.0
2020-02-11 14:40:00,58.54,58.64,58.52,58.63,84392.0,52.7372,52.8273,52.7192,52.8183,84392.0
2020-02-11 14:50:00,58.63,58.69,58.6,58.61,55911.0,52.8183,52.8723,52.7913,52.8003,55911.0
2020-02-11 15:00:00,58.64,58.66,58.57,58.57,44862.0,52.8273,52.8453,52.7642,52.7642,44862.0
2020-02-11 15:10:00,58.57,58.6,58.44,58.46,140255.0,52.7642,52.7913,52.6471,52.6651,140255.0
2020-02-11 15:20:00,58.46,58.59,58.44,58.58,64668.0,52.6651,52.7823,52.6471,52.7733,64668.0
2020-02-11 15:30:00,58.58,58.65,58.55,58.63,96208.0,52.7733,52.8363,52.7462,52.8183,96208.0
2020-02-11 15:40:00,58.64,58.69,58.6,58.61,122184.0,52.8273,52.8723,52.7913,52.8003,122184.0
2020-02-11 15:50:00,58.61,58.74,58.58,58.67,410725.0,52.8003,52.9174,52.7733,52.8543,410725.0
2020-02-12 09:30:00,59.25,59.43,59.21,59.28,456088.0,53.3768,53.539,53.3408,53.4039,456088.0
2020-02-12 09:40:00,59.28,59.31,59.14,59.29,223582.0,53.4039,53.4309,53.2777,53.4129,223582.0
2020-02-12 09:50:00,59.29,59.3,59.18,59.23,254068.0,53.4129,53.4219,53.3138,53.3588,254068.0
2020-02-12 10:00:00,59.23,59.23,58.9,58.93,174875.0,53.3588,53.3588,53.0615,53.0886,174875.0
2020-02-12 10:10:00,58.92,59.1,58.9,59.06,81999.0,53.0795,53.2417,53.0615,53.2057,81999.0
2020-02-12 10:20:00,59.06,59.15,59.04,59.11,131624.0,53.2057,53.2868,53.1877,53.2507,131624.0
2020-02-12 10:30:00,59.1,59.18,59.09,59.17,154184.0,53.2417,53.3138,53.2327,53.3048,154184.0
2020-02-12 10:40:00,59.17,59.29,59.13,59.29,75089.0,53.3048,53.4129,53.2687,53.4129,75089.0
2020-02-12 10:50:00,59.27,59.31,59.25,59.28,53564.0,53.3949,53.4309,53.3768,53.4039,53564.0
2020-02-12 11:00:00,59.28,59.37,59.26,59.37,64725.0,53.4039,53.4849,53.3858,53.4849,64725.0
2020-02-12 11:10:00,59.37,59.54,59.36,59.48,199487.0,53.4849,53.6381,53.4759,53.584,199487.0
2020-02-12 11:20:00,59.48,59.5,59.41,59.49,81055.0,53.584,53.6021,53.521,53.593,81055.0
2020-02-12 11:30:00,59.49,59.5,59.43,59.48,85824.0,53.593,53.6021,53.539,53.584,85824.0
2020-02-12 11:40:00,59.48,59.48,59.39,59.48,87066.0,53.584,53.584,53.503,53.584,87066.0
2020-02-12 11:50:00,59.48,59.49,59.43,59.45,62589.0,53.584,53.593,53.539,53.557,62589.0
2020-02-12 12:00:00,59.45,59.55,59.45,59.51,118989.0,53.557,53.6471,53.557,53.6111,118989.0
2020-02-12 12:10:00,59.51,59.54,59.43,59.46,119004.0,53.6111,53.6381,53.539,53.566,119004.0
2020-02-12 12:20:00,59.46,59.47,59.39,59.41,77286.0,53.566,53.575,53.503,53.521,77286.0
2020-02-12 12:30:00,59.41,59.48,59.39,59.47,53702.0,53.521,53.584,53.503,53.575,53702.0
2020-02-12 12:40:00,59.47,59.49,59.44,59.47,143013.0,53.575,53.593,53.548,53.575,143013.0
2020-02-12 12:50:00,59.47,59.5,59.42,59.46,90751.0,53.575,53.6021,53.53,53.566,90751.0
2020-02-12 13:00:00,59.46,59.5,59.45,59.48,59994.0,53.566,53.6021,53.557,53.584,59994.0
2020-02-12 13:10:00,59.48,59.48,59.42,59.47,53459.0,53.584,53.584,53.53,53.575,53459.0
2020-02-12 13:20:00,59.46,59.48,59.43,59.47,63679.0,53.566,53.584,53.539,53.575,63679.0
2020-02-12 13:30:00,59.47,59.61,59.46,59.58,135211.0,53.575,53.7012,53.566,53.6741,135211.0
2020-02-12 13:40:00,59.59,59.61,59.53,59.55,72081.0,53.6831,53.7012,53.6291,53.6471,72081.0
2020-02-12 13:50:00,59.55,59.56,59.47,59.53,122382.0,53.6471,53.6561,53.575,53.6291,122382.0
2020-02-12 14:00:00,59.53,59.56,59.5,59.56,46753.0,53.6291,53.6561,53.6021,53.6561,46753.0
2020-02-12 14:10:00,59.56,59.58,59.52,59.58,66011.0,53.6561,53.6741,53.6201,53.6741,66011.0
2020-02-12 14:20:00,59.57,59.61,59.56,59.6,61692.0,53.6651,53.7012,53.6561,53.6921,61692.0
2020-02-12 14:30:00,59.59,59.63,59.58,59.61,59055.0,53.6831,53.7192,53.6741,53.7012,59055.0
2020-02-12 14:40:00,59.61,59.7,59.6,59.69,89702.0,53.7012,53.7822,53.6921,53.7732,89702.0
2020-02-12 14:50:00,59.68,59.7,59.62,59.65,80847.0,53.7642,53.7822,53.7102,53.7372,80847.0
2020-02-12 15:00:00,59.65,59.7,59.64,59.66,80773.0,53.7372,53.7822,53.7282,53.7462,80773.0
2020-02-12 15:10:00,59.66,59.66,59.58,59.62,75965.0,53.7462,53.7462,53.6741,53.7102,75965.0
2020-02-12 15:20:00,59.62,59.62,59.56,59.6,80804.0,53.7102,53.7102,53.6561,53.6921,80804.0
2020-02-12 15:30:00,59.6,59.67,59.58,59.66,118777.0,53.6921,53.7552,53.6741,53.7462,118777.0
2020-02-12 15:40:00,59.66,59.71,59.64,59.69,221932.0,53.7462,53.7912,53.7282,53.7732,221932.0
2020-02-12 15:50:00,59.69,59.75,59.59,59.63,528483.0,53.7732,53.8273,53.6831,53.7192,528483.0
2020-02-13 09:30:00,59.13,59.15,58.81,59.08,362819.0,53.2687,53.2868,52.9805,53.2237,362819.0
2020-02-13 09:40:00,59.08,59.09,58.81,58.85,248118.0,53.2237,53.2327,52.9805,53.0165,248118.0
2020-02-13 09:50:00,58.85,59.09,58.84,58.98,168796.0,53.0165,53.2327,53.0075,53.1336,168796.0
2020-02-13 10:00:00,58.98,58.99,58.82,58.89,220512.0,53.1336,53.1426,52.9895,53.0525,220512.0
2020-02-13 10:10:00,58.89,58.93,58.82,58.86,130258.0,53.0525,53.0886,52.9895,53.0255,130258.0
2020-02-13 10:20:00,58.86,58.88,58.73,58.87,118823.0,53.0255,53.0435,52.9084,53.0345,118823.0
2020-02-13 10:30:00,58.88,58.94,58.8,58.92,119597.0,53.0435,53.0976,52.9714,53.0795,119597.0
2020-02-13 10:40:00,58.92,59.12,58.91,59.04,110006.0,53.0795,53.2597,53.0705,53.1877,110006.0
2020-02-13 10:50:00,59.05,59.18,59.04,59.18,89974.0,53.1967,53.3138,53.1877,53.3138,89974.0
2020-02-13 11:00:00,59.18,59.24,59.16,59.17,101251.0,53.3138,53.3678,53.2958,53.3048,101251.0
2020-02-13 11:10:00,59.18,59.28,59.17,59.28,88910.0,53.3138,53.4039,53.3048,53.4039,88910.0
2020-02-13 11:20:00,59.28,59.39,59.24,59.38,168652.0,53.4039,53.503,53.3678,53.494,168652.0
2020-02-13 11:30:00,59.37,59.57,59.37,59.55,251946.0,53.4849,53.6651,53.4849,53.6471,251946.0
2020-02-13 11:40:00,59.55,59.6,59.54,59.58,258273.0,53.6471,53.6921,53.6381,53.6741,258273.0
2020-02-13 11:50:00,59.58,59.6,59.55,59.58,131161.0,53.6741,53.6921,53.6471,53.6741,131161.0
2020-02-13 12:00:00,59.58,59.64,59.57,59.62,142490.0,53.6741,53.7282,53.6651,53.7102,142490.0
2020-02-13 12:10:00,59.62,59.65,59.59,59.65,189481.0,53.7102,53.7372,53.6831,53.7372,189481.0
2020-02-13 12:20:00,59.65,59.7,59.53,59.54,170443.0,53.7372,53.7822,53.6291,53.6381,170443.0
2020-02-13 12:30:00,59.54,59.55,59.43,59.43,43224.0,53.6381,53.6471,53.539,53.539,43224.0
2020-02-13 12:40:00,59.44,59.46,59.36,59.4,82784.0,53.548,53.566,53.4759,53.512,82784.0
2020-02-13 12:50:00,59.4,59.41,59.22,59.22,117026.0,53.512,53.521,53.3498,53.3498,117026.0
2020-02-13 13:00:00,59.22,59.32,59.14,59.15,108817.0,53.3498,53.4399,53.2777,53.2868,108817.0
2020-02-13 13:10:00,59.15,59.18,59.11,59.13,67148.0,53.2868,53.3138,53.2507,53.2687,67148.0
2020-02-13 13:20:00,59.12,59.24,59.11,59.2,54416.0,53.2597,53.3678,53.2507,53.3318,54416.0
2020-02-13 13:30:00,59.2,59.25,59.14,59.23,65773.0,53.3318,53.3768,53.2777,53.3588,65773.0
2020-02-13 13:40:00,59.22,59.27,59.2,59.27,51879.0,53.3498,53.3949,53.3318,53.3949,51879.0
2020-02-13 13:50:00,59.27,59.27,59.19,59.19,40994.0,53.3949,53.3949,53.3228,53.3228,40994.0
2020-02-13 14:00:00,59.19,59.24,59.18,59.2,46411.0,53.3228,53.3678,53.3138,53.3318,46411.0
2020-02-13 14:10:00,59.2,59.2,59.14,59.16,50048.0,53.3318,53.3318,53.2777,53.2958,50048.0
2020-02-13 14:20:00,59.16,59.2,59.14,59.16,39199.0,53.2958,53.3318,53.2777,53.2958,39199.0
2020-02-13 14:30:00,59.17,59.19,59.16,59.17,39691.0,53.3048,53.3228,53.2958,53.3048,39691.0
2020-02-13 14:40:00,59.18,59.29,59.17,59.25,80250.0,53.3138,53.4129,53.3048,53.3768,80250.0
2020-02-13 14:50:00,59.24,59.31,59.24,59.25,53976.0,53.3678,53.4309,53.3678,53.3768,53976.0
2020-02-13 15:00:00,59.25,59.29,59.13,59.16,82488.0,53.3768,53.4129,53.2687,53.2958,82488.0
2020-02-13 15:10:00,59.15,59.16,59.09,59.13,68251.0,53.2868,53.2958,53.2327,53.2687,68251.0
2020-02-13 15:20:00,59.13,59.21,59.12,59.17,104359.0,53.2687,53.3408,53.2597,53.3048,104359.0
2020-02-13 15:30:00,59.17,59.23,59.16,59.19,139177.0,53.3048,53.3588,53.2958,53.3228,139177.0
2020-02-13 15:40:00,59.2,59.23,59.18,59.22,205888.0,53.3318,53.3588,53.3138,53.3498,205888.0
2020-02-13 15:50:00,59.22,59.37,59.22,59.33,517199.0,53.3498,53.4849,53.3498,53.4489,517199.0
2020-02-14 09:30:00,59.02,59.17,58.82,58.84,510091.0,53.1696,53.3048,52.9895,53.0075,510091.0
2020-02-14 09:40:00,58.83,58.83,58.53,58.6,298859.0,52.9985,52.9985,52.7282,52.7913,298859.0
2020-02-14 09:50:00,58.6,58.66,58.49,58.55,260830.0,52.7913,52.8453,52.6922,52.7462,260830.0
2020-02-14 10:00:00,58.55,58.59,58.35,58.41,201774.0,52.7462,52.7823,52.5661,52.6201,201774.0
2020-02-14 10:10:00,58.41,58.44,58.28,58.38,200031.0,52.6201,52.6471,52.503,52.5931,200031.0
2020-02-14 10:20:00,58.38,58.47,58.33,58.36,132316.0,52.5931,52.6742,52.548,52.5751,132316.0
2020-02-14 10:30:00,58.35,58.47,58.3,58.45,139414.0,52.5661,52.6742,52.521,52.6561,139414.0
2020-02-14 10:40:00,58.46,58.61,58.4,58.57,136750.0,52.6651,52.8003,52.6111,52.7642,136750.0
2020-02-14 10:50:00,58.57,58.57,58.48,58.54,99749.0,52.7642,52.7642,52.6832,52.7372,99749.0
2020-02-14 11:00:00,58.55,58.57,58.38,58.44,82184.0,52.7462,52.7642,52.5931,52.6471,82184.0
2020-02-14 11:10:00,58.43,58.51,58.4,58.44,89488.0,52.6381,52.7102,52.6111,52.6471,89488.0
2020-02-14 11:20:00,58.43,58.44,58.34,58.41,97234.0,52.6381,52.6471,52.557,52.6201,97234.0
2020-02-14 11:30:00,58.41,58.47,58.33,58.35,104486.0,52.6201,52.6742,52.548,52.5661,104486.0
2020-02-14 11:40:00,58.34,58.4,58.26,58.26,105501.0,52.557,52.6111,52.485,52.485,105501.0
2020-02-14 11:50:00,58.25,58.26,58.15,58.18,225037.0,52.476,52.485,52.3859,52.4129,225037.0
2020-02-14 12:00:00,58.17,58.22,58.15,58.15,154559.0,52.4039,52.4489,52.3859,52.3859,154559.0
2020-02-14 12:10:00,58.15,58.18,58.1,58.12,123886.0,52.3859,52.4129,52.3408,52.3588,123886.0
2020-02-14 12:20:00,58.12,58.24,58.03,58.23,134210.0,52.3588,52.467,52.2778,52.4579,134210.0
2020-02-14 12:30:00,58.23,58.35,58.19,58.19,104707.0,52.4579,52.5661,52.4219,52.4219,104707.0
2020-02-14 12:40:00,58.19,58.19,58.09,58.13,98595.0,52.4219,52.4219,52.3318,52.3679,98595.0
2020-02-14 12:50:00,58.13,58.15,58.05,58.1,69550.0,52.3679,52.3859,52.2958,52.3408,69550.0
2020-02-14 13:00:00,58.09,58.18,58.06,58.07,129078.0,52.3318,52.4129,52.3048,52.3138,129078.0
2020-02-14 13:10:00,58.08,58.15,58.04,58.05,78569.0,52.3228,52.3859,52.2868,52.2958,78569.0
2020-02-14 13:20:00,58.06,58.07,58.0,58.03,114556.0,52.3048,52.3138,52.2507,52.2778,114556.0
2020-02-14 13:30:00,58.03,58.08,58.01,58.04,95011.0,52.2778,52.3228,52.2598,52.2868,95011.0
2020-02-14 13:40:00,58.03,58.04,57.91,57.93,154403.0,52.2778,52.2868,52.1697,52.1877,154403.0
2020-02-14 13:50:00,57.94,57.99,57.89,57.91,113936.0,52.1967,52.2417,52.1516,52.1697,113936.0
2020-02-14 14:00:00,57.91,58.04,57.91,58.03,102830.0,52.1697,52.2868,52.1697,52.2778,102830.0
2020-02-14 14:10:00,58.02,58.08,57.9,57.94,99424.0,52.2688,52.3228,52.1607,52.1967,99424.0
2020-02-14 14:20:00,57.94,58.1,57.93,58.04,83614.0,52.1967,52.3408,52.1877,52.2868,83614.0
2020-02-14 14:30:00,58.03,58.19,58.0,58.13,97812.0,52.2778,52.4219,52.2507,52.3679,97812.0
2020-02-14 14:40:00,58.13,58.16,58.06,58.12,92041.0,52.3679,52.3949,52.3048,52.3588,92041.0
2020-02-14 14:50:00,58.12,58.14,58.08,58.1,75536.0,52.3588,52.3769,52.3228,52.3408,75536.0
2020-02-14 15:00:00,58.1,58.11,57.97,58.0,97337.0,52.3408,52.3498,52.2237,52.2507,97337.0
2020-02-14 15:10:00,58.0,58.0,57.88,57.89,103835.0,52.2507,52.2507,52.1426,52.1516,103835.0
2020-02-14 15:20:00,57.88,58.01,57.87,57.98,148124.0,52.1426,52.2598,52.1336,52.2327,148124.0
2020-02-14 15:30:00,57.98,58.11,57.96,58.06,150540.0,52.2327,52.3498,52.2147,52.3048,150540.0
2020-02-14 15:40:00,58.05,58.15,58.02,58.15,233459.0,52.2958,52.3859,52.2688,52.3859,233459.0
2020-02-14 15:50:00,58.15,58.23,58.09,58.2,598209.0,52.3859,52.4579,52.3318,52.4309,598209.0
2020-02-18 09:30:00,56.1,56.43,55.87,56.38,1046156.0,50.5391,50.8364,50.3319,50.7913,1046156.0
2020-02-18 09:40:00,56.39,56.56,56.25,56.46,603086.0,50.8003,50.9535,50.6742,50.8634,603086.0
2020-02-18 09:50:00,56.45,56.53,56.32,56.33,521812.0,50.8544,50.9265,50.7373,50.7463,521812.0
2020-02-18 10:00:00,56.33,56.43,56.26,56.36,436941.0,50.7463,50.8364,50.6832,50.7733,436941.0
2020-02-18 10:10:00,56.36,56.37,56.16,56.36,382438.0,50.7733,50.7823,50.5931,50.7733,382438.0
2020-02-18 10:20:00,56.37,56.39,56.21,56.23,214426.0,50.7823,50.8003,50.6382,50.6562,214426.0
2020-02-18 10:30:00,56.23,56.37,56.19,56.35,256194.0,50.6562,50.7823,50.6202,50.7643,256194.0
2020-02-18 10:40:00,56.35,56.47,56.3,56.46,202641.0,50.7643,50.8724,50.7193,50.8634,202641.0
2020-02-18 10:50:00,56.46,56.46,56.31,56.33,159275.0,50.8634,50.8634,50.7283,50.7463,159275.0
2020-02-18 11:00:00,56.33,56.4,56.3,56.33,88256.0,50.7463,50.8093,50.7193,50.7463,88256.0
2020-02-18 11:10:00,56.34,56.38,56.21,56.23,147897.0,50.7553,50.7913,50.6382,50.6562,147897.0
2020-02-18 11:20:00,56.23,56.26,56.1,56.13,205164.0,50.6562,50.6832,50.5391,50.5661,205164.0
2020-02-18 11:30:00,56.13,56.18,56.1,56.14,179226.0,50.5661,50.6112,50.5391,50.5751,179226.0
2020-02-18 11:40:00,56.14,56.17,56.06,56.09,133059.0,50.5751,50.6021,50.503,50.5301,133059.0
2020-02-18 11:50:00,56.09,56.2,56.03,56.04,113991.0,50.5301,50.6292,50.476,50.485,113991.0
2020-02-18 12:00:00,56.03,56.09,55.98,56.02,255357.0,50.476,50.5301,50.431,50.467,255357.0
2020-02-18 12:10:00,56.02,56.07,55.99,56.02,163262.0,50.467,50.5121,50.44,50.467,163262.0
2020-02-18 12:20:00,56.01,56.04,55.93,55.95,146700.0,50.458,50.485,50.3859,50.404,146700.0
2020-02-18 12:30:00,55.94,56.0,55.92,55.95,147453.0,50.3949,50.449,50.3769,50.404,147453.0
2020-02-18 12:40:00,55.96,55.99,55.91,55.95,93079.0,50.413,50.44,50.3679,50.404,93079.0
2020-02-18 12:50:00,55.95,55.98,55.88,55.98,89735.0,50.404,50.431,50.3409,50.431,89735.0
2020-02-18 13:00:00,55.97,56.07,55.95,56.06,94952.0,50.422,50.5121,50.404,50.503,94952.0
2020-02-18 13:10:00,56.07,56.1,56.03,56.06,102142.0,50.5121,50.5391,50.476,50.503,102142.0
2020-02-18 13:20:00,56.06,56.06,55.95,55.95,54716.0,50.503,50.503,50.404,50.404,54716.0
2020-02-18 13:30:00,55.96,56.01,55.95,55.96,72023.0,50.413,50.458,50.404,50.413,72023.0
2020-02-18 13:40:00,55.96,55.97,55.9,55.91,147954.0,50.413,50.422,50.3589,50.3679,147954.0
2020-02-18 13:50:00,55.91,55.91,55.77,55.8,176221.0,50.3679,50.3679,50.2418,50.2688,176221.0
2020-02-18 14:00:00,55.8,55.82,55.66,55.67,191441.0,50.2688,50.2868,50.1427,50.1517,191441.0
2020-02-18 14:10:00,55.67,55.87,55.63,55.87,195563.0,50.1517,50.3319,50.1157,50.3319,195563.0
2020-02-18 14:20:00,55.86,56.01,55.86,55.97,105494.0,50.3229,50.458,50.3229,50.422,105494.0
2020-02-18 14:30:00,55.96,55.98,55.89,55.94,105449.0,50.413,50.431,50.3499,50.3949,105449.0
2020-02-18 14:40:00,55.94,55.98,55.91,55.95,89831.0,50.3949,50.431,50.3679,50.404,89831.0
2020-02-18 14:50:00,55.96,55.97,55.9,55.91,113402.0,50.413,50.422,50.3589,50.3679,113402.0
2020-02-18 15:00:00,55.9,55.93,55.87,55.91,148761.0,50.3589,50.3859,50.3319,50.3679,148761.0
2020-02-18 15:10:00,55.91,55.97,55.89,55.94,130391.0,50.3679,50.422,50.3499,50.3949,130391.0
2020-02-18 15:20:00,55.93,55.94,55.89,55.89,106652.0,50.3859,50.3949,50.3499,50.3499,106652.0
2020-02-18 15:30:00,55.89,55.91,55.82,55.9,226655.0,50.3499,50.3679,50.2868,50.3589,226655.0
2020-02-18 15:40:00,55.89,56.08,55.86,56.07,373204.0,50.3499,50.5211,50.3229,50.5121,373204.0
2020-02-18 15:50:00,56.06,56.2,56.04,56.18,1037274.0,50.503,50.6292,50.485,50.6112,1037274.0
2020-02-19 09:30:00,57.25,57.36,57.0,57.32,937264.0,51.5751,51.6742,51.3499,51.6381,937264.0
2020-02-19 09:40:00,57.33,57.5,57.32,57.5,467075.0,51.6472,51.8003,51.6381,51.8003,467075.0
2020-02-19 09:50:00,57.5,57.62,57.49,57.54,473422.0,51.8003,51.9084,51.7913,51.8363,473422.0
2020-02-19 10:00:00,57.54,57.58,57.44,57.52,255486.0,51.8363,51.8724,51.7463,51.8183,255486.0
2020-02-19 10:10:00,57.54,57.58,57.48,57.58,188479.0,51.8363,51.8724,51.7823,51.8724,188479.0
2020-02-19 10:20:00,57.57,57.61,57.5,57.61,232006.0,51.8634,51.8994,51.8003,51.8994,232006.0
2020-02-19 10:30:00,57.61,57.67,57.58,57.64,179696.0,51.8994,51.9535,51.8724,51.9264,179696.0
2020-02-19 10:40:00,57.64,57.65,57.59,57.61,107428.0,51.9264,51.9354,51.8814,51.8994,107428.0
2020-02-19 10:50:00,57.61,57.64,57.58,57.63,100400.0,51.8994,51.9264,51.8724,51.9174,100400.0
2020-02-19 11:00:00,57.63,57.68,57.61,57.67,105100.0,51.9174,51.9625,51.8994,51.9535,105100.0
2020-02-19 11:10:00,57.67,57.77,57.66,57.76,172432.0,51.9535,52.0435,51.9444,52.0345,172432.0
2020-02-19 11:20:00,57.77,57.8,57.72,57.79,103964.0,52.0435,52.0706,51.9985,52.0616,103964.0
2020-02-19 11:30:00,57.78,57.78,57.7,57.73,94486.0,52.0526,52.0526,51.9805,52.0075,94486.0
2020-02-19 11:40:00,57.73,57.81,57.72,57.8,135680.0,52.0075,52.0796,51.9985,52.0706,135680.0
2020-02-19 11:50:00,57.8,57.81,57.71,57.77,86813.0,52.0706,52.0796,51.9895,52.0435,86813.0
2020-02-19 12:00:00,57.77,57.77,57.68,57.68,83884.0,52.0435,52.0435,51.9625,51.9625,83884.0
2020-02-19 12:10:00,57.68,57.78,57.68,57.77,69634.0,51.9625,52.0526,51.9625,52.0435,69634.0
2020-02-19 12:20:00,57.77,57.78,57.73,57.75,59030.0,52.0435,52.0526,52.0075,52.0255,59030.0
2020-02-19 12:30:00,57.75,57.78,57.75,57.78,62906.0,52.0255,52.0526,52.0255,52.0526,62906.0
2020-02-19 12:40:00,57.78,57.87,57.75,57.86,89808.0,52.0526,52.1336,52.0255,52.1246,89808.0
2020-02-19 12:50:00,57.85,57.94,57.84,57.86,122397.0,52.1156,52.1967,52.1066,52.1246,122397.0
2020-02-19 13:00:00,57.85,57.86,57.78,57.79,70060.0,52.1156,52.1246,52.0526,52.0616,70060.0
2020-02-19 13:10:00,57.79,57.81,57.78,57.79,82952.0,52.0616,52.0796,52.0526,52.0616,82952.0
2020-02-19 13:20:00,57.79,57.82,57.77,57.79,63097.0,52.0616,52.0886,52.0435,52.0616,63097.0
2020-02-19 13:30:00,57.79,57.82,57.77,57.81,105758.0,52.0616,52.0886,52.0435,52.0796,105758.0
2020-02-19 13:40:00,57.8,57.83,57.77,57.82,133810.0,52.0706,52.0976,52.0435,52.0886,133810.0
2020-02-19 13:50:00,57.83,57.83,57.72,57.72,72397.0,52.0976,52.0976,51.9985,51.9985,72397.0
2020-02-19 14:00:00,57.72,57.72,57.64,57.68,105058.0,51.9985,51.9985,51.9264,51.9625,105058.0
2020-02-19 14:10:00,57.67,57.75,57.64,57.74,112919.0,51.9535,52.0255,51.9264,52.0165,112919.0
2020-02-19 14:20:00,57.75,57.85,57.68,57.69,203993.0,52.0255,52.1156,51.9625,51.9715,203993.0
2020-02-19 14:30:00,57.69,57.72,57.67,57.69,69056.0,51.9715,51.9985,51.9535,51.9715,69056.0
2020-02-19 14:40:00,57.69,57.77,57.68,57.77,106946.0,51.9715,52.0435,51.9625,52.0435,106946.0
2020-02-19 14:50:00,57.77,57.81,57.67,57.68,96659.0,52.0435,52.0796,51.9535,51.9625,96659.0
2020-02-19 15:00:00,57.68,57.77,57.67,57.69,94244.0,51.9625,52.0435,51.9535,51.9715,94244.0
2020-02-19 15:10:00,57.69,57.7,57.67,57.7,72623.0,51.9715,51.9805,51.9535,51.9805,72623.0
2020-02-19 15:20:00,57.7,57.83,57.69,57.79,152344.0,51.9805,52.0976,51.9715,52.0616,152344.0
2020-02-19 15:30:00,57.79,57.79,57.68,57.72,154694.0,52.0616,52.0616,51.9625,51.9985,154694.0
2020-02-19 15:40:00,57.72,57.76,57.62,57.63,249369.0,51.9985,52.0345,51.9084,51.9174,249369.0
2020-02-19 15:50:00,57.63,57.69,57.59,57.64,560652.0,51.9174,51.9715,51.8814,51.9264,560652.0
2020-02-20 09:30:00,56.94,57.04,56.66,56.75,403017.0,51.2958,51.3859,51.0436,51.1247,403017.0
2020-02-20 09:40:00,56.75,56.75,56.58,56.64,190899.0,51.1247,51.1247,50.9715,51.0256,190899.0
2020-02-20 09:50:00,56.64,56.77,56.62,56.62,250794.0,51.0256,51.1427,51.0075,51.0075,250794.0
2020-02-20 10:00:00,56.63,56.69,56.59,56.62,161897.0,51.0165,51.0706,50.9805,51.0075,161897.0
2020-02-20 10:10:00,56.63,56.71,56.6,56.61,114900.0,51.0165,51.0886,50.9895,50.9985,114900.0
2020-02-20 10:20:00,56.61,56.62,56.43,56.45,229432.0,50.9985,51.0075,50.8364,50.8544,229432.0
2020-02-20 10:30:00,56.45,56.62,56.42,56.61,109064.0,50.8544,51.0075,50.8274,50.9985,109064.0
2020-02-20 10:40:00,56.6,56.63,56.51,56.51,54903.0,50.9895,51.0165,50.9084,50.9084,54903.0
2020-02-20 10:50:00,56.51,56.52,56.4,56.42,81653.0,50.9084,50.9174,50.8093,50.8274,81653.0
2020-02-20 11:00:00,56.42,56.43,56.23,56.24,112615.0,50.8274,50.8364,50.6562,50.6652,112615.0
2020-02-20 11:10:00,56.24,56.51,56.19,56.27,496354.0,50.6652,50.9084,50.6202,50.6922,496354.0
2020-02-20 11:20:00,56.26,56.29,56.12,56.12,173085.0,50.6832,50.7102,50.5571,50.5571,173085.0
2020-02-20 11:30:00,56.11,56.18,55.81,56.13,329499.0,50.5481,50.6112,50.2778,50.5661,329499.0
2020-02-20 11:40:00,56.13,56.21,55.9,55.91,315190.0,50.5661,50.6382,50.3589,50.3679,315190.0
2020-02-20 11:50:00,55.9,56.29,55.9,56.04,146175.0,50.3589,50.7102,50.3589,50.485,146175.0
2020-02-20 12:00:00,56.03,56.06,55.91,55.96,109424.0,50.476,50.503,50.3679,50.413,109424.0
2020-02-20 12:10:00,55.96,56.24,55.96,56.15,80618.0,50.413,50.6652,50.413,50.5841,80618.0
2020-02-20 12:20:00,56.15,56.18,56.08,56.09,72903.0,50.5841,50.6112,50.5211,50.5301,72903.0
2020-02-20 12:30:00,56.1,56.2,56.02,56.04,71425.0,50.5391,50.6292,50.467,50.485,71425.0
2020-02-20 12:40:00,56.04,56.09,55.98,56.03,60533.0,50.485,50.5301,50.431,50.476,60533.0
2020-02-20 12:50:00,56.03,56.15,56.0,56.14,108060.0,50.476,50.5841,50.449,50.5751,108060.0
2020-02-20 13:00:00,56.13,56.23,56.11,56.23,68784.0,50.5661,50.6562,50.5481,50.6562,68784.0
2020-02-20 13:10:00,56.23,56.34,56.19,56.2,120174.0,50.6562,50.7553,50.6202,50.6292,120174.0
2020-02-20 13:20:00,56.2,56.26,56.17,56.23,94989.0,50.6292,50.6832,50.6021,50.6562,94989.0
2020-02-20 13:30:00,56.23,56.29,56.14,56.17,62321.0,50.6562,50.7102,50.5751,50.6021,62321.0
2020-02-20 13:40:00,56.17,56.2,56.09,56.14,65364.0,50.6021,50.6292,50.5301,50.5751,65364.0
2020-02-20 13:50:00,56.14,56.18,56.11,56.13,63853.0,50.5751,50.6112,50.5481,50.5661,63853.0
2020-02-20 14:00:00,56.13,56.35,56.13,56.32,100518.0,50.5661,50.7643,50.5661,50.7373,100518.0
2020-02-20 14:10:00,56.32,56.41,56.32,56.35,93254.0,50.7373,50.8184,50.7373,50.7643,93254.0
2020-02-20 14:20:00,56.35,56.38,56.33,56.33,40986.0,50.7643,50.7913,50.7463,50.7463,40986.0
2020-02-20 14:30:00,56.34,56.51,56.32,56.51,81206.0,50.7553,50.9084,50.7373,50.9084,81206.0
2020-02-20 14:40:00,56.51,56.51,56.44,56.46,104628.0,50.9084,50.9084,50.8454,50.8634,104628.0
2020-02-20 14:50:00,56.46,56.46,56.38,56.4,61412.0,50.8634,50.8634,50.7913,50.8093,61412.0
2020-02-20 15:00:00,56.41,56.42,56.33,56.33,64226.0,50.8184,50.8274,50.7463,50.7463,64226.0
2020-02-20 15:10:00,56.34,56.34,56.26,56.31,105412.0,50.7553,50.7553,50.6832,50.7283,105412.0
2020-02-20 15:20:00,56.31,56.42,56.3,56.38,94735.0,50.7283,50.8274,50.7193,50.7913,94735.0
2020-02-20 15:30:00,56.37,56.45,56.37,56.42,124950.0,50.7823,50.8544,50.7823,50.8274,124950.0
2020-02-20 15:40:00,56.42,56.52,56.31,56.32,229068.0,50.8274,50.9174,50.7283,50.7373,229068.0
2020-02-20 15:50:00,56.32,56.49,56.31,56.47,526486.0,50.7373,50.8904,50.7283,50.8724,526486.0
2020-02-21 09:30:00,56.65,56.65,56.11,56.12,505022.0,51.0346,51.0346,50.5481,50.5571,505022.0
2020-02-21 09:40:00,56.13,56.15,55.63,55.69,351886.0,50.5661,50.5841,50.1157,50.1697,351886.0
2020-02-21 09:50:00,55.7,55.99,55.69,55.85,271279.0,50.1787,50.44,50.1697,50.3139,271279.0
2020-02-21 10:00:00,55.85,55.93,55.7,55.85,144705.0,50.3139,50.3859,50.1787,50.3139,144705.0
2020-02-21 10:10:00,55.86,56.02,55.78,55.98,147041.0,50.3229,50.467,50.2508,50.431,147041.0
2020-02-21 10:20:00,55.98,56.15,55.97,56.0,71122.0,50.431,50.5841,50.422,50.449,71122.0
2020-02-21 10:30:00,55.99,55.99,55.8,55.89,103792.0,50.44,50.44,50.2688,50.3499,103792.0
2020-02-21 10:40:00,55.9,56.19,55.8,56.14,229722.0,50.3589,50.6202,50.2688,50.5751,229722.0
2020-02-21 10:50:00,56.14,56.23,56.1,56.11,121466.0,50.5751,50.6562,50.5391,50.5481,121466.0
2020-02-21 11:00:00,56.11,56.12,55.94,55.97,91411.0,50.5481,50.5571,50.3949,50.422,91411.0
2020-02-21 11:10:00,55.97,56.03,55.96,55.98,121783.0,50.422,50.476,50.413,50.431,121783.0
2020-02-21 11:20:00,55.98,56.03,55.94,56.0,103618.0,50.431,50.476,50.3949,50.449,103618.0
2020-02-21 11:30:00,56.0,56.1,55.98,56.02,96882.0,50.449,50.5391,50.431,50.467,96882.0
2020-02-21 11:40:00,56.02,56.08,56.0,56.03,80265.0,50.467,50.5211,50.449,50.476,80265.0
2020-02-21 11:50:00,56.04,56.07,56.02,56.02,69831.0,50.485,50.5121,50.467,50.467,69831.0
2020-02-21 12:00:00,56.02,56.09,56.0,56.0,91425.0,50.467,50.5301,50.449,50.449,91425.0
2020-02-21 12:10:00,56.0,56.05,55.98,55.99,93131.0,50.449,50.494,50.431,50.44,93131.0
2020-02-21 12:20:00,55.99,56.02,55.93,55.94,51270.0,50.44,50.467,50.3859,50.3949,51270.0
2020-02-21 12:30:00,55.93,55.97,55.84,55.97,47783.0,50.3859,50.422,50.3049,50.422,47783.0
2020-02-21 12:40:00,55.97,55.97,55.85,55.87,34736.0,50.422,50.422,50.3139,50.3319,34736.0
2020-02-21 12:50:00,55.87,55.88,55.8,55.83,36986.0,50.3319,50.3409,50.2688,50.2958,36986.0
2020-02-21 13:00:00,55.82,55.91,55.81,55.83,36808.0,50.2868,50.3679,50.2778,50.2958,36808.0
2020-02-21 13:10:00,55.83,55.84,55.76,55.8,40938.0,50.2958,50.3049,50.2328,50.2688,40938.0
2020-02-21 13:20:00,55.81,55.86,55.77,55.77,103461.0,50.2778,50.3229,50.2418,50.2418,103461.0
2020-02-21 13:30:00,55.78,55.78,55.72,55.76,88443.0,50.2508,50.2508,50.1968,50.2328,88443.0
2020-02-21 13:40:00,55.76,55.77,55.62,55.63,160104.0,50.2328,50.2418,50.1067,50.1157,160104.0
2020-02-21 13:50:00,55.62,55.71,55.56,55.7,93935.0,50.1067,50.1877,50.0526,50.1787,93935.0
2020-02-21 14:00:00,55.69,55.76,55.59,55.6,269916.0,50.1697,50.2328,50.0796,50.0886,269916.0
2020-02-21 14:10:00,55.61,55.65,55.57,55.6,83273.0,50.0977,50.1337,50.0616,50.0886,83273.0
2020-02-21 14:20:00,55.59,55.68,55.58,55.65,66627.0,50.0796,50.1607,50.0706,50.1337,66627.0
2020-02-21 14:30:00,55.66,55.71,55.6,55.6,53949.0,50.1427,50.1877,50.0886,50.0886,53949.0
2020-02-21 14:40:00,55.61,55.72,55.59,55.61,142827.0,50.0977,50.1968,50.0796,50.0977,142827.0
2020-02-21 14:50:00,55.61,55.68,55.59,55.63,110098.0,50.0977,50.1607,50.0796,50.1157,110098.0
2020-02-21 15:00:00,55.63,55.65,55.56,55.63,118347.0,50.1157,50.1337,50.0526,50.1157,118347.0
2020-02-21 15:10:00,55.63,55.66,55.57,55.57,87549.0,50.1157,50.1427,50.0616,50.0616,87549.0
2020-02-21 15:20:00,55.57,55.65,55.55,55.58,128218.0,50.0616,50.1337,50.0436,50.0706,128218.0
2020-02-21 15:30:00,55.58,55.61,55.51,55.6,155338.0,50.0706,50.0977,50.0076,50.0886,155338.0
2020-02-21 15:40:00,55.6,55.71,55.57,55.69,346436.0,50.0886,50.1877,50.0616,50.1697,346436.0
2020-02-21 15:50:00,55.69,55.8,55.55,55.59,721777.0,50.1697,50.2688,50.0436,50.0796,721777.0
2020-02-24 09:30:00,53.55,53.95,53.18,53.82,850248.0,48.2419,48.6022,47.9085,48.4851,850248.0
2020-02-24 09:40:00,53.81,54.34,53.73,54.32,407192.0,48.4761,48.9535,48.404,48.9355,407192.0
2020-02-24 09:50:00,54.31,54.41,54.14,54.38,400824.0,48.9265,49.0166,48.7734,48.9896,400824.0
2020-02-24 10:00:00,54.37,54.37,54.1,54.18,226618.0,48.9806,48.9806,48.7373,48.8094,226618.0
2020-02-24 10:10:00,54.17,54.56,54.14,54.3,352154.0,48.8004,49.1517,48.7734,48.9175,352154.0
2020-02-24 10:20:00,54.29,54.3,54.01,54.04,175789.0,48.9085,48.9175,48.6563,48.6833,175789.0
2020-02-24 10:30:00,54.03,54.04,53.9,53.94,304789.0,48.6743,48.6833,48.5572,48.5932,304789.0
2020-02-24 10:40:00,53.93,54.17,53.87,54.15,211731.0,48.5842,48.8004,48.5301,48.7824,211731.0
2020-02-24 10:50:00,54.19,54.32,54.14,54.22,81470.0,48.8184,48.9355,48.7734,48.8454,81470.0
2020-02-24 11:00:00,54.21,54.25,54.05,54.22,171716.0,48.8364,48.8725,48.6923,48.8454,171716.0
2020-02-24 11:10:00,54.23,54.35,54.15,54.32,113826.0,48.8544,48.9626,48.7824,48.9355,113826.0
2020-02-24 11:20:00,54.32,54.45,54.32,54.43,113296.0,48.9355,49.0526,48.9355,49.0346,113296.0
2020-02-24 11:30:00,54.43,54.45,54.35,54.45,140988.0,49.0346,49.0526,48.9626,49.0526,140988.0
2020-02-24 11:40:00,54.43,54.44,54.28,54.33,192369.0,49.0346,49.0436,48.8995,48.9445,192369.0
2020-02-24 11:50:00,54.34,54.48,54.28,54.32,162768.0,48.9535,49.0797,48.8995,48.9355,162768.0
2020-02-24 12:00:00,54.31,54.32,54.03,54.04,129184.0,48.9265,48.9355,48.6743,48.6833,129184.0
2020-02-24 12:10:00,54.04,54.14,54.01,54.14,132942.0,48.6833,48.7734,48.6563,48.7734,132942.0
2020-02-24 12:20:00,54.14,54.19,54.03,54.11,113214.0,48.7734,48.8184,48.6743,48.7463,113214.0
2020-02-24 12:30:00,54.1,54.21,54.01,54.16,137728.0,48.7373,48.8364,48.6563,48.7914,137728.0
2020-02-24 12:40:00,54.16,54.23,54.09,54.15,113396.0,48.7914,48.8544,48.7283,48.7824,113396.0
2020-02-24 12:50:00,54.15,54.17,54.03,54.09,83643.0,48.7824,48.8004,48.6743,48.7283,83643.0
2020-02-24 13:00:00,54.08,54.11,54.01,54.04,120550.0,48.7193,48.7463,48.6563,48.6833,120550.0
2020-02-24 13:10:00,54.05,54.09,53.97,54.05,103166.0,48.6923,48.7283,48.6202,48.6923,103166.0
2020-02-24 13:20:00,54.05,54.17,54.0,54.15,139440.0,48.6923,48.8004,48.6472,48.7824,139440.0
2020-02-24 13:30:00,54.14,54.18,54.09,54.11,108752.0,48.7734,48.8094,48.7283,48.7463,108752.0
2020-02-24 13:40:00,54.11,54.16,54.02,54.15,62042.0,48.7463,48.7914,48.6653,48.7824,62042.0
2020-02-24 13:50:00,54.16,54.2,54.09,54.16,80886.0,48.7914,48.8274,48.7283,48.7914,80886.0
2020-02-24 14:00:00,54.15,54.2,54.02,54.08,114758.0,48.7824,48.8274,48.6653,48.7193,114758.0
2020-02-24 14:10:00,54.08,54.17,54.04,54.08,115646.0,48.7193,48.8004,48.6833,48.7193,115646.0
2020-02-24 14:20:00,54.09,54.37,54.08,54.35,111281.0,48.7283,48.9806,48.7193,48.9626,111281.0
2020-02-24 14:30:00,54.35,54.4,54.3,54.38,92573.0,48.9626,49.0076,48.9175,48.9896,92573.0
2020-02-24 14:40:00,54.38,54.45,54.3,54.42,103411.0,48.9896,49.0526,48.9175,49.0256,103411.0
2020-02-24 14:50:00,54.42,54.62,54.34,54.59,271751.0,49.0256,49.2058,48.9535,49.1788,271751.0
2020-02-24 15:00:00,54.59,54.69,54.51,54.55,225795.0,49.1788,49.2688,49.1067,49.1427,225795.0
2020-02-24 15:10:00,54.55,54.58,54.33,54.41,214682.0,49.1427,49.1698,48.9445,49.0166,214682.0
2020-02-24 15:20:00,54.42,54.5,54.33,54.38,132935.0,49.0256,49.0977,48.9445,48.9896,132935.0
2020-02-24 15:30:00,54.38,54.46,54.28,54.29,259907.0,48.9896,49.0616,48.8995,48.9085,259907.0
2020-02-24 15:40:00,54.29,54.36,54.21,54.35,267078.0,48.9085,48.9716,48.8364,48.9626,267078.0
2020-02-24 15:50:00,54.34,54.35,54.08,54.12,684865.0,48.9535,48.9626,48.7193,48.7554,684865.0
2020-02-25 09:30:00,55.33,55.47,54.96,55.12,761983.0,49.8454,49.9715,49.5121,49.6562,761983.0
2020-02-25 09:40:00,55.11,55.17,54.84,55.0,466550.0,49.6472,49.7013,49.404,49.5481,466550.0
2020-02-25 09:50:00,55.0,55.17,54.88,54.97,299920.0,49.5481,49.7013,49.44,49.5211,299920.0
2020-02-25 10:00:00,54.97,55.02,54.82,54.93,213122.0,49.5211,49.5661,49.386,49.4851,213122.0
2020-02-25 10:10:00,54.93,54.99,54.8,54.89,223655.0,49.4851,49.5391,49.3679,49.449,223655.0
2020-02-25 10:20:00,54.9,54.94,54.65,54.77,429609.0,49.458,49.4941,49.2328,49.3409,429609.0
2020-02-25 10:30:00,54.79,54.87,54.51,54.62,370048.0,49.3589,49.431,49.1067,49.2058,370048.0
2020-02-25 10:40:00,54.61,54.77,54.53,54.58,366114.0,49.1968,49.3409,49.1247,49.1698,366114.0
2020-02-25 10:50:00,54.59,54.77,54.36,54.75,369361.0,49.1788,49.3409,48.9716,49.3229,369361.0
2020-02-25 11:00:00,54.72,54.82,54.47,54.52,235357.0,49.2959,49.386,49.0707,49.1157,235357.0
2020-02-25 11:10:00,54.52,54.65,54.35,54.43,193988.0,49.1157,49.2328,48.9626,49.0346,193988.0
2020-02-25 11:20:00,54.42,54.56,54.27,54.49,296009.0,49.0256,49.1517,48.8905,49.0887,296009.0
2020-02-25 11:30:00,54.48,54.58,54.39,54.5,149797.0,49.0797,49.1698,48.9986,49.0977,149797.0
2020-02-25 11:40:00,54.5,54.63,54.36,54.57,107508.0,49.0977,49.2148,48.9716,49.1607,107508.0
2020-02-25 11:50:00,54.56,54.61,54.49,54.56,102499.0,49.1517,49.1968,49.0887,49.1517,102499.0
2020-02-25 12:00:00,54.57,54.62,54.4,54.57,118656.0,49.1607,49.2058,49.0076,49.1607,118656.0
2020-02-25 12:10:00,54.56,54.67,54.48,54.49,165689.0,49.1517,49.2508,49.0797,49.0887,165689.0
2020-02-25 12:20:00,54.5,54.58,54.43,54.53,75031.0,49.0977,49.1698,49.0346,49.1247,75031.0
2020-02-25 12:30:00,54.54,54.64,54.48,54.6,116185.0,49.1337,49.2238,49.0797,49.1878,116185.0
2020-02-25 12:40:00,54.6,54.6,54.34,54.41,91108.0,49.1878,49.1878,48.9535,49.0166,91108.0
2020-02-25 12:50:00,54.4,54.51,54.34,54.36,124608.0,49.0076,49.1067,48.9535,48.9716,124608.0
2020-02-25 13:00:00,54.35,54.47,54.31,54.43,232532.0,48.9626,49.0707,48.9265,49.0346,232532.0
2020-02-25 13:10:00,54.43,54.52,54.23,54.3,164464.0,49.0346,49.1157,48.8544,48.9175,164464.0
2020-02-25 13:20:00,54.3,54.39,54.29,54.32,84736.0,48.9175,48.9986,48.9085,48.9355,84736.0
2020-02-25 13:30:00,54.32,54.35,54.24,54.26,122259.0,48.9355,48.9626,48.8635,48.8815,122259.0
2020-02-25 13:40:00,54.26,54.41,54.23,54.32,138304.0,48.8815,49.0166,48.8544,48.9355,138304.0
2020-02-25 13:50:00,54.34,54.43,54.21,54.23,153174.0,48.9535,49.0346,48.8364,48.8544,153174.0
2020-02-25 14:00:00,54.23,54.35,54.09,54.18,249267.0,48.8544,48.9626,48.7283,48.8094,249267.0
2020-02-25 14:10:00,54.18,54.33,54.06,54.09,202073.0,48.8094,48.9445,48.7013,48.7283,202073.0
2020-02-25 14:20:00,54.08,54.16,53.92,53.94,266459.0,48.7193,48.7914,48.5752,48.5932,266459.0
2020-02-25 14:30:00,53.94,54.13,53.88,53.97,228022.0,48.5932,48.7644,48.5391,48.6202,228022.0
2020-02-25 14:40:00,53.97,54.28,53.96,54.2,202789.0,48.6202,48.8995,48.6112,48.8274,202789.0
2020-02-25 14:50:00,54.21,54.37,54.18,54.31,172469.0,48.8364,48.9806,48.8094,48.9265,172469.0
2020-02-25 15:00:00,54.31,54.57,54.31,54.46,195213.0,48.9265,49.1607,48.9265,49.0616,195213.0
2020-02-25 15:10:00,54.45,54.48,54.23,54.35,224044.0,49.0526,49.0797,48.8544,48.9626,224044.0
2020-02-25 15:20:00,54.35,54.39,54.19,54.25,209308.0,48.9626,48.9986,48.8184,48.8725,209308.0
2020-02-25 15:30:00,54.24,54.3,53.99,54.01,263864.0,48.8635,48.9175,48.6382,48.6563,263864.0
2020-02-25 15:40:00,54.01,54.19,53.96,53.97,444905.0,48.6563,48.8184,48.6112,48.6202,444905.0
2020-02-25 15:50:00,53.97,54.05,53.83,53.84,928614.0,48.6202,48.6923,48.4941,48.5031,928614.0
2020-02-26 09:30:00,54.49,54.82,54.44,54.78,576440.0,49.0887,49.386,49.0436,49.3499,576440.0
2020-02-26 09:40:00,54.77,55.12,54.76,55.11,338508.0,49.3409,49.6562,49.3319,49.6472,338508.0
2020-02-26 09:50:00,55.11,55.2,54.91,55.15,343643.0,49.6472,49.7283,49.467,49.6833,343643.0
2020-02-26 10:00:00,55.13,55.18,54.89,55.0,221010.0,49.6652,49.7103,49.449,49.5481,221010.0
2020-02-26 10:10:00,55.01,55.16,54.91,55.12,247510.0,49.5571,49.6923,49.467,49.6562,247510.0
2020-02-26 10:20:00,55.14,55.3,55.12,55.21,244260.0,49.6742,49.8184,49.6562,49.7373,244260.0
2020-02-26 10:30:00,55.22,55.39,55.21,55.24,223473.0,49.7463,49.8995,49.7373,49.7643,223473.0
2020-02-26 10:40:00,55.24,55.39,55.18,55.33,185346.0,49.7643,49.8995,49.7103,49.8454,185346.0
2020-02-26 10:50:00,55.34,55.41,55.21,55.23,135386.0,49.8544,49.9175,49.7373,49.7553,135386.0
2020-02-26 11:00:00,55.23,55.24,54.98,54.99,160542.0,49.7553,49.7643,49.5301,49.5391,160542.0
2020-02-26 11:10:00,55.0,55.06,54.93,55.05,212545.0,49.5481,49.6022,49.4851,49.5932,212545.0
2020-02-26 11:20:00,55.05,55.2,55.03,55.11,237856.0,49.5932,49.7283,49.5751,49.6472,237856.0
2020-02-26 11:30:00,55.11,55.11,54.91,55.04,227700.0,49.6472,49.6472,49.467,49.5842,227700.0
2020-02-26 11:40:00,55.04,55.06,54.79,54.8,175826.0,49.5842,49.6022,49.3589,49.3679,175826.0
2020-02-26 11:50:00,54.81,54.84,54.69,54.74,112622.0,49.377,49.404,49.2688,49.3139,112622.0
2020-02-26 12:00:00,54.74,54.78,54.45,54.51,380243.0,49.3139,49.3499,49.0526,49.1067,380243.0
2020-02-26 12:10:00,54.51,54.64,54.42,54.57,424535.0,49.1067,49.2238,49.0256,49.1607,424535.0
2020-02-26 12:20:00,54.57,54.7,54.56,54.68,101920.0,49.1607,49.2779,49.1517,49.2598,101920.0
2020-02-26 12:30:00,54.69,54.87,54.69,54.79,118500.0,49.2688,49.431,49.2688,49.3589,118500.0
2020-02-26 12:40:00,54.78,54.92,54.72,54.82,88574.0,49.3499,49.4761,49.2959,49.386,88574.0
2020-02-26 12:50:00,54.82,54.89,54.72,54.81,95738.0,49.386,49.449,49.2959,49.377,95738.0
2020-02-26 13:00:00,54.82,54.88,54.74,54.77,84242.0,49.386,49.44,49.3139,49.3409,84242.0
2020-02-26 13:10:00,54.77,54.85,54.71,54.75,71557.0,49.3409,49.413,49.2869,49.3229,71557.0
2020-02-26 13:20:00,54.76,54.87,54.75,54.85,66684.0,49.3319,49.431,49.3229,49.413,66684.0
2020-02-26 13:30:00,54.84,54.85,54.42,54.45,214359.0,49.404,49.413,49.0256,49.0526,214359.0
2020-02-26 13:40:00,54.45,54.8,54.38,54.73,296272.0,49.0526,49.3679,48.9896,49.3049,296272.0
2020-02-26 13:50:00,54.73,54.78,54.49,54.52,153727.0,49.3049,49.3499,49.0887,49.1157,153727.0
2020-02-26 14:00:00,54.52,54.71,54.46,54.54,141346.0,49.1157,49.2869,49.0616,49.1337,141346.0
2020-02-26 14:10:00,54.54,54.72,54.48,54.6,86543.0,49.1337,49.2959,49.0797,49.1878,86543.0
2020-02-26 14:20:00,54.6,54.77,54.57,54.59,86641.0,49.1878,49.3409,49.1607,49.1788,86641.0
2020-02-26 14:30:00,54.59,54.79,54.54,54.71,155149.0,49.1788,49.3589,49.1337,49.2869,155149.0
2020-02-26 14:40:00,54.71,54.75,54.57,54.72,109341.0,49.2869,49.3229,49.1607,49.2959,109341.0
2020-02-26 14:50:00,54.71,54.73,54.55,54.58,128989.0,49.2869,49.3049,49.1427,49.1698,128989.0
2020-02-26 15:00:00,54.6,54.79,54.58,54.64,176460.0,49.1878,49.3589,49.1698,49.2238,176460.0
2020-02-26 15:10:00,54.65,54.93,54.58,54.91,227256.0,49.2328,49.4851,49.1698,49.467,227256.0
2020-02-26 15:20:00,54.91,54.92,54.77,54.81,198006.0,49.467,49.4761,49.3409,49.377,198006.0
2020-02-26 15:30:00,54.81,54.97,54.79,54.97,474350.0,49.377,49.5211,49.3589,49.5211,474350.0
2020-02-26 15:40:00,54.97,55.09,54.9,54.98,632837.0,49.5211,49.6292,49.458,49.5301,632837.0
2020-02-26 15:50:00,54.99,55.08,54.94,55.03,953265.0,49.5391,49.6202,49.4941,49.5751,953265.0
2020-02-27 09:30:00,54.2,54.47,54.04,54.43,532006.0,48.8274,49.0707,48.6833,49.0346,532006.0
2020-02-27 09:40:00,54.42,54.48,53.91,54.07,423347.0,49.0256,49.0797,48.5662,48.7103,423347.0
2020-02-27 09:50:00,54.07,54.34,54.03,54.18,319118.0,48.7103,48.9535,48.6743,48.8094,319118.0
2020-02-27 10:00:00,54.17,54.27,54.01,54.08,303111.0,48.8004,48.8905,48.6563,48.7193,303111.0
2020-02-27 10:10:00,54.09,54.16,53.93,54.01,362657.0,48.7283,48.7914,48.5842,48.6563,362657.0
2020-02-27 10:20:00,54.01,54.02,53.57,53.65,412058.0,48.6563,48.6653,48.2599,48.3319,412058.0
2020-02-27 10:30:00,53.65,53.83,53.39,53.8,321172.0,48.3319,48.4941,48.0977,48.4671,321172.0
2020-02-27 10:40:00,53.79,54.03,53.58,53.96,242352.0,48.4581,48.6743,48.2689,48.6112,242352.0
2020-02-27 10:50:00,53.95,54.04,53.74,54.03,169798.0,48.6022,48.6833,48.413,48.6743,169798.0
2020-02-27 11:00:00,54.03,54.24,53.91,54.21,304415.0,48.6743,48.8635,48.5662,48.8364,304415.0
2020-02-27 11:10:00,54.2,54.2,53.94,54.12,291026.0,48.8274,48.8274,48.5932,48.7554,291026.0
2020-02-27 11:20:00,54.11,54.11,53.69,53.72,144214.0,48.7463,48.7463,48.368,48.395,144214.0
2020-02-27 11:30:00,53.71,53.8,53.61,53.66,312504.0,48.386,48.4671,48.2959,48.3409,312504.0
2020-02-27 11:40:00,53.65,53.81,53.48,53.65,162322.0,48.3319,48.4761,48.1788,48.3319,162322.0
2020-02-27 11:50:00,53.65,53.96,53.64,53.89,167158.0,48.3319,48.6112,48.3229,48.5481,167158.0
2020-02-27 12:00:00,53.89,54.07,53.82,53.99,148239.0,48.5481,48.7103,48.4851,48.6382,148239.0
2020-02-27 12:10:00,54.01,54.2,54.01,54.18,151784.0,48.6563,48.8274,48.6563,48.8094,151784.0
2020-02-27 12:20:00,54.18,54.21,53.94,54.18,156677.0,48.8094,48.8364,48.5932,48.8094,156677.0
2020-02-27 12:30:00,54.17,54.47,54.13,54.45,138739.0,48.8004,49.0707,48.7644,49.0526,138739.0
2020-02-27 12:40:00,54.44,54.58,54.36,54.57,119288.0,49.0436,49.1698,48.9716,49.1607,119288.0
2020-02-27 12:50:00,54.57,54.57,54.32,54.32,69901.0,49.1607,49.1607,48.9355,48.9355,69901.0
2020-02-27 13:00:00,54.31,54.44,54.27,54.38,104518.0,48.9265,49.0436,48.8905,48.9896,104518.0
2020-02-27 13:10:00,54.4,54.6,54.39,54.51,318944.0,49.0076,49.1878,48.9986,49.1067,318944.0
2020-02-27 13:20:00,54.51,54.6,54.38,54.4,156376.0,49.1067,49.1878,48.9896,49.0076,156376.0
2020-02-27 13:30:00,54.4,54.54,54.2,54.29,169407.0,49.0076,49.1337,48.8274,48.9085,169407.0
2020-02-27 13:40:00,54.29,54.35,54.04,54.27,185742.0,48.9085,48.9626,48.6833,48.8905,185742.0
2020-02-27 13:50:00,54.26,54.41,54.05,54.11,145431.0,48.8815,49.0166,48.6923,48.7463,145431.0
2020-02-27 14:00:00,54.11,54.21,53.99,54.01,166681.0,48.7463,48.8364,48.6382,48.6563,166681.0
2020-02-27 14:10:00,54.01,54.12,53.91,53.92,134867.0,48.6563,48.7554,48.5662,48.5752,134867.0
2020-02-27 14:20:00,53.92,54.15,53.92,54.1,71488.0,48.5752,48.7824,48.5752,48.7373,71488.0
2020-02-27 14:30:00,54.09,54.09,53.91,54.01,179546.0,48.7283,48.7283,48.5662,48.6563,179546.0
2020-02-27 14:40:00,54.01,54.13,53.95,54.04,115712.0,48.6563,48.7644,48.6022,48.6833,115712.0
2020-02-27 14:50:00,54.04,54.07,53.81,53.83,88733.0,48.6833,48.7103,48.4761,48.4941,88733.0
2020-02-27 15:00:00,53.83,53.97,53.74,53.95,148683.0,48.4941,48.6202,48.413,48.6022,148683.0
2020-02-27 15:10:00,53.94,54.0,53.76,53.77,159145.0,48.5932,48.6472,48.431,48.44,159145.0
2020-02-27 15:20:00,53.77,53.79,53.63,53.64,204953.0,48.44,48.4581,48.3139,48.3229,204953.0
2020-02-27 15:30:00,53.64,53.76,53.54,53.54,249058.0,48.3229,48.431,48.2328,48.2328,249058.0
2020-02-27 15:40:00,53.54,53.61,53.46,53.52,434849.0,48.2328,48.2959,48.1608,48.2148,434849.0
2020-02-27 15:50:00,53.52,53.54,53.27,53.28,1156562.0,48.2148,48.2328,47.9896,47.9986,1156562.0
2020-02-28 09:30:00,51.35,51.98,51.0,51.82,1249376.0,46.2599,46.8275,45.9446,46.6833,1249376.0
2020-02-28 09:40:00,51.8,52.11,51.54,51.97,649381.0,46.6653,46.9446,46.4311,46.8185,649381.0
2020-02-28 09:50:00,51.98,52.05,51.52,51.67,339848.0,46.8275,46.8905,46.4131,46.5482,339848.0
2020-02-28 10:00:00,51.65,51.67,51.34,51.53,339605.0,46.5302,46.5482,46.2509,46.4221,339605.0
2020-02-28 10:10:00,51.53,51.9,51.3,51.84,316594.0,46.4221,46.7554,46.2149,46.7014,316594.0
2020-02-28 10:20:00,51.84,52.06,51.79,51.84,307056.0,46.7014,46.8995,46.6563,46.7014,307056.0
2020-02-28 10:30:00,51.83,52.3,51.81,52.0,398031.0,46.6923,47.1158,46.6743,46.8455,398031.0
2020-02-28 10:40:00,52.0,52.14,51.89,51.98,313634.0,46.8455,46.9716,46.7464,46.8275,313634.0
2020-02-28 10:50:00,51.98,52.48,51.92,52.44,253253.0,46.8275,47.2779,46.7734,47.2419,253253.0
2020-02-28 11:00:00,52.44,52.52,52.23,52.35,256443.0,47.2419,47.314,47.0527,47.1608,256443.0
2020-02-28 11:10:00,52.35,52.67,52.34,52.65,215844.0,47.1608,47.4491,47.1518,47.4311,215844.0
2020-02-28 11:20:00,52.63,52.9,52.51,52.9,296999.0,47.413,47.6563,47.3049,47.6563,296999.0
2020-02-28 11:30:00,52.91,53.47,52.79,53.4,453754.0,47.6653,48.1698,47.5572,48.1067,453754.0
2020-02-28 11:40:00,53.4,54.05,53.28,53.38,468856.0,48.1067,48.6923,47.9986,48.0887,468856.0
2020-02-28 11:50:00,53.37,53.5,53.03,53.3,303156.0,48.0797,48.1968,47.7734,48.0166,303156.0
2020-02-28 12:00:00,53.29,53.37,53.04,53.11,190497.0,48.0076,48.0797,47.7824,47.8455,190497.0
2020-02-28 12:10:00,53.11,53.27,52.92,53.12,108698.0,47.8455,47.9896,47.6743,47.8545,108698.0
2020-02-28 12:20:00,53.12,53.3,53.04,53.28,118619.0,47.8545,48.0166,47.7824,47.9986,118619.0
2020-02-28 12:30:00,53.29,53.4,53.14,53.23,166704.0,48.0076,48.1067,47.8725,47.9536,166704.0
2020-02-28 12:40:00,53.24,53.38,53.02,53.11,110586.0,47.9626,48.0887,47.7644,47.8455,110586.0
2020-02-28 12:50:00,53.11,53.34,53.06,53.29,102345.0,47.8455,48.0527,47.8004,48.0076,102345.0
2020-02-28 13:00:00,53.3,53.39,53.08,53.26,122088.0,48.0166,48.0977,47.8184,47.9806,122088.0
2020-02-28 13:10:00,53.27,53.27,52.97,53.09,104185.0,47.9896,47.9896,47.7193,47.8274,104185.0
2020-02-28 13:20:00,53.09,53.17,52.98,52.99,75840.0,47.8274,47.8995,47.7284,47.7374,75840.0
2020-02-28 13:30:00,52.97,52.97,52.7,52.8,94701.0,47.7193,47.7193,47.4761,47.5662,94701.0
2020-02-28 13:40:00,52.78,52.8,52.59,52.75,132562.0,47.5482,47.5662,47.377,47.5212,132562.0
2020-02-28 13:50:00,52.76,52.78,52.61,52.74,118965.0,47.5302,47.5482,47.395,47.5121,118965.0
2020-02-28 14:00:00,52.74,52.74,52.49,52.55,129950.0,47.5121,47.5121,47.2869,47.341,129950.0
2020-02-28 14:10:00,52.55,52.95,52.53,52.92,125816.0,47.341,47.7013,47.323,47.6743,125816.0
2020-02-28 14:20:00,52.92,53.17,52.88,53.08,228579.0,47.6743,47.8995,47.6383,47.8184,228579.0
2020-02-28 14:30:00,53.08,53.44,53.04,53.22,223512.0,47.8184,48.1428,47.7824,47.9446,223512.0
2020-02-28 14:40:00,53.21,53.7,53.19,53.56,143279.0,47.9356,48.377,47.9175,48.2509,143279.0
2020-02-28 14:50:00,53.56,53.65,53.21,53.28,130233.0,48.2509,48.3319,47.9356,47.9986,130233.0
2020-02-28 15:00:00,53.28,53.35,52.98,53.14,109055.0,47.9986,48.0617,47.7284,47.8725,109055.0
2020-02-28 15:10:00,53.12,53.58,53.07,53.53,210237.0,47.8545,48.2689,47.8094,48.2238,210237.0
2020-02-28 15:20:00,53.53,53.64,53.32,53.34,373638.0,48.2238,48.3229,48.0347,48.0527,373638.0
2020-02-28 15:30:00,53.33,53.45,53.16,53.22,339273.0,48.0437,48.1518,47.8905,47.9446,339273.0
2020-02-28 15:40:00,53.23,53.29,52.89,53.14,472753.0,47.9536,48.0076,47.6473,47.8725,472753.0
2020-02-28 15:50:00,53.14,53.96,53.01,53.88,926664.0,47.8725,48.6112,47.7554,48.5391,926664.0
2020-03-02 09:30:00,54.37,55.07,54.37,54.39,926566.0,48.9806,49.6112,48.9806,48.9986,926566.0
2020-03-02 09:40:00,54.38,54.82,54.37,54.68,308193.0,48.9896,49.386,48.9806,49.2598,308193.0
2020-03-02 09:50:00,54.67,54.76,54.17,54.36,306552.0,49.2508,49.3319,48.8004,48.9716,306552.0
2020-03-02 10:00:00,54.34,54.39,53.89,53.92,317332.0,48.9535,48.9986,48.5481,48.5752,317332.0
2020-03-02 10:10:00,53.92,54.22,53.92,54.04,184542.0,48.5752,48.8454,48.5752,48.6833,184542.0
2020-03-02 10:20:00,54.04,54.07,53.83,54.03,216002.0,48.6833,48.7103,48.4941,48.6743,216002.0
2020-03-02 10:30:00,54.03,54.34,53.83,54.34,328831.0,48.6743,48.9535,48.4941,48.9535,328831.0
2020-03-02 10:40:00,54.35,54.48,54.26,54.46,191504.0,48.9626,49.0797,48.8815,49.0616,191504.0
2020-03-02 10:50:00,54.46,54.7,54.38,54.38,178152.0,49.0616,49.2779,48.9896,48.9896,178152.0
2020-03-02 11:00:00,54.38,54.67,54.37,54.53,165993.0,48.9896,49.2508,48.9806,49.1247,165993.0
2020-03-02 11:10:00,54.55,54.88,54.54,54.85,133172.0,49.1427,49.44,49.1337,49.413,133172.0
2020-03-02 11:20:00,54.84,55.1,54.84,55.02,185881.0,49.404,49.6382,49.404,49.5661,185881.0
2020-03-02 11:30:00,55.04,55.21,54.93,55.17,218908.0,49.5842,49.7373,49.4851,49.7013,218908.0
2020-03-02 11:40:00,55.18,55.19,54.87,55.03,206134.0,49.7103,49.7193,49.431,49.5751,206134.0
2020-03-02 11:50:00,55.04,55.19,54.98,55.1,199887.0,49.5842,49.7193,49.5301,49.6382,199887.0
2020-03-02 12:00:00,55.1,55.13,54.96,55.01,141666.0,49.6382,49.6652,49.5121,49.5571,141666.0
2020-03-02 12:10:00,55.0,55.05,54.91,55.0,106885.0,49.5481,49.5932,49.467,49.5481,106885.0
2020-03-02 12:20:00,55.0,55.12,54.91,55.1,141828.0,49.5481,49.6562,49.467,49.6382,141828.0
2020-03-02 12:30:00,55.08,55.26,55.06,55.24,143512.0,49.6202,49.7823,49.6022,49.7643,143512.0
2020-03-02 12:40:00,55.25,55.3,55.06,55.27,121207.0,49.7733,49.8184,49.6022,49.7914,121207.0
2020-03-02 12:50:00,55.27,55.36,55.17,55.23,156604.0,49.7914,49.8724,49.7013,49.7553,156604.0
2020-03-02 13:00:00,55.22,55.33,55.09,55.11,106966.0,49.7463,49.8454,49.6292,49.6472,106966.0
2020-03-02 13:10:00,55.12,55.16,54.97,54.99,87451.0,49.6562,49.6923,49.5211,49.5391,87451.0
2020-03-02 13:20:00,55.0,55.06,54.86,54.94,133748.0,49.5481,49.6022,49.422,49.4941,133748.0
2020-03-02 13:30:00,54.97,55.12,54.88,55.11,105371.0,49.5211,49.6562,49.44,49.6472,105371.0
2020-03-02 13:40:00,55.11,55.19,54.95,54.95,140966.0,49.6472,49.7193,49.5031,49.5031,140966.0
2020-03-02 13:50:00,54.94,55.03,54.82,55.0,149880.0,49.4941,49.5751,49.386,49.5481,149880.0
2020-03-02 14:00:00,54.99,55.11,54.93,55.09,112726.0,49.5391,49.6472,49.4851,49.6292,112726.0
2020-03-02 14:10:00,55.08,55.11,54.96,54.99,109716.0,49.6202,49.6472,49.5121,49.5391,109716.0
2020-03-02 14:20:00,54.99,55.05,54.89,54.94,129977.0,49.5391,49.5932,49.449,49.4941,129977.0
2020-03-02 14:30:00,54.94,55.01,54.72,54.72,154082.0,49.4941,49.5571,49.2959,49.2959,154082.0
2020-03-02 14:40:00,54.71,54.82,54.56,54.79,140052.0,49.2869,49.386,49.1517,49.3589,140052.0
2020-03-02 14:50:00,54.79,54.94,54.62,54.67,120573.0,49.3589,49.4941,49.2058,49.2508,120573.0
2020-03-02 15:00:00,54.68,55.08,54.65,55.01,170354.0,49.2598,49.6202,49.2328,49.5571,170354.0
2020-03-02 15:10:00,55.01,55.07,54.9,54.98,131141.0,49.5571,49.6112,49.458,49.5301,131141.0
2020-03-02 15:20:00,54.98,55.2,54.98,55.17,193523.0,49.5301,49.7283,49.5301,49.7013,193523.0
2020-03-02 15:30:00,55.17,55.32,55.14,55.3,293024.0,49.7013,49.8364,49.6742,49.8184,293024.0
2020-03-02 15:40:00,55.3,55.45,55.21,55.4,469181.0,49.8184,49.9535,49.7373,49.9085,469181.0
2020-03-02 15:50:00,55.4,56.01,55.34,55.97,1854029.0,49.9085,50.458,49.8544,50.422,1854029.0
2020-03-03 09:30:00,56.3,56.35,55.64,55.74,426174.0,50.7193,50.7643,50.1247,50.2148,426174.0
2020-03-03 09:40:00,55.73,55.79,55.38,55.46,332535.0,50.2058,50.2598,49.8905,49.9625,332535.0
2020-03-03 09:50:00,55.45,55.45,55.19,55.38,317426.0,49.9535,49.9535,49.7193,49.8905,317426.0
2020-03-03 10:00:00,55.37,56.37,55.31,56.05,424105.0,49.8814,50.7823,49.8274,50.494,424105.0
2020-03-03 10:10:00,56.04,56.14,55.48,55.73,252887.0,50.485,50.5751,49.9805,50.2058,252887.0
2020-03-03 10:20:00,55.72,56.06,55.69,55.75,377696.0,50.1968,50.503,50.1697,50.2238,377696.0
2020-03-03 10:30:00,55.73,56.06,55.64,55.96,405044.0,50.2058,50.503,50.1247,50.413,405044.0
2020-03-03 10:40:00,55.95,56.15,55.89,55.94,258445.0,50.404,50.5841,50.3499,50.3949,258445.0
2020-03-03 10:50:00,55.95,56.16,55.85,56.12,181498.0,50.404,50.5931,50.3139,50.5571,181498.0
2020-03-03 11:00:00,56.12,56.17,55.78,55.8,280014.0,50.5571,50.6021,50.2508,50.2688,280014.0
2020-03-03 11:10:00,55.8,55.82,55.45,55.47,304377.0,50.2688,50.2868,49.9535,49.9715,304377.0
2020-03-03 11:20:00,55.48,55.55,55.05,55.1,399030.0,49.9805,50.0436,49.5932,49.6382,399030.0
2020-03-03 11:30:00,55.09,55.58,55.06,55.57,272248.0,49.6292,50.0706,49.6022,50.0616,272248.0
2020-03-03 11:40:00,55.55,55.63,55.36,55.39,169239.0,50.0436,50.1157,49.8724,49.8995,169239.0
2020-03-03 11:50:00,55.4,55.65,55.37,55.6,207446.0,49.9085,50.1337,49.8814,50.0886,207446.0
2020-03-03 12:00:00,55.58,55.7,55.44,55.67,132498.0,50.0706,50.1787,49.9445,50.1517,132498.0
2020-03-03 12:10:00,55.68,55.72,55.42,55.5,138469.0,50.1607,50.1968,49.9265,49.9986,138469.0
2020-03-03 12:20:00,55.51,55.58,55.33,55.41,96218.0,50.0076,50.0706,49.8454,49.9175,96218.0
2020-03-03 12:30:00,55.42,55.49,55.33,55.47,109060.0,49.9265,49.9895,49.8454,49.9715,109060.0
2020-03-03 12:40:00,55.47,55.54,55.37,55.4,150500.0,49.9715,50.0346,49.8814,49.9085,150500.0
2020-03-03 12:50:00,55.39,55.4,55.16,55.23,127977.0,49.8995,49.9085,49.6923,49.7553,127977.0
2020-03-03 13:00:00,55.22,55.24,55.05,55.08,252379.0,49.7463,49.7643,49.5932,49.6202,252379.0
2020-03-03 13:10:00,55.07,55.14,54.85,54.89,176687.0,49.6112,49.6742,49.413,49.449,176687.0
2020-03-03 13:20:00,54.89,54.97,54.65,54.8,335307.0,49.449,49.5211,49.2328,49.3679,335307.0
2020-03-03 13:30:00,54.8,54.86,54.66,54.77,207349.0,49.3679,49.422,49.2418,49.3409,207349.0
2020-03-03 13:40:00,54.77,54.77,54.41,54.47,280269.0,49.3409,49.3409,49.0166,49.0707,280269.0
2020-03-03 13:50:00,54.47,54.59,54.39,54.41,206329.0,49.0707,49.1788,48.9986,49.0166,206329.0
2020-03-03 14:00:00,54.41,54.51,54.04,54.07,362365.0,49.0166,49.1067,48.6833,48.7103,362365.0
2020-03-03 14:10:00,54.08,54.5,54.08,54.28,445034.0,48.7193,49.0977,48.7193,48.8995,445034.0
2020-03-03 14:20:00,54.26,54.71,54.19,54.63,238904.0,48.8815,49.2869,48.8184,49.2148,238904.0
2020-03-03 14:30:00,54.65,54.79,54.45,54.49,259360.0,49.2328,49.3589,49.0526,49.0887,259360.0
2020-03-03 14:40:00,54.49,54.77,54.42,54.7,267485.0,49.0887,49.3409,49.0256,49.2779,267485.0
2020-03-03 14:50:00,54.7,54.8,54.52,54.69,270746.0,49.2779,49.3679,49.1157,49.2688,270746.0
2020-03-03 15:00:00,54.69,54.87,54.58,54.63,271667.0,49.2688,49.431,49.1698,49.2148,271667.0
2020-03-03 15:10:00,54.65,54.94,54.61,54.89,303817.0,49.2328,49.4941,49.1968,49.449,303817.0
2020-03-03 15:20:00,54.88,55.01,54.59,55.01,263120.0,49.44,49.5571,49.1788,49.5571,263120.0
2020-03-03 15:30:00,55.0,55.01,54.67,54.75,362383.0,49.5481,49.5571,49.2508,49.3229,362383.0
2020-03-03 15:40:00,54.76,55.15,54.71,54.82,445365.0,49.3319,49.6833,49.2869,49.386,445365.0
2020-03-03 15:50:00,54.83,55.16,54.62,54.82,1197940.0,49.395,49.6923,49.2058,49.386,1197940.0
2020-03-04 09:30:00,55.97,56.05,55.67,55.7,400146.0,50.422,50.494,50.1517,50.1787,400146.0
2020-03-04 09:40:00,55.71,55.79,55.55,55.7,378008.0,50.1877,50.2598,50.0436,50.1787,378008.0
2020-03-04 09:50:00,55.7,55.86,55.67,55.86,240014.0,50.1787,50.3229,50.1517,50.3229,240014.0
2020-03-04 10:00:00,55.87,56.18,55.78,56.1,324829.0,50.3319,50.6112,50.2508,50.5391,324829.0
2020-03-04 10:10:00,56.1,56.3,56.02,56.29,220715.0,50.5391,50.7193,50.467,50.7102,220715.0
2020-03-04 10:20:00,56.29,56.46,56.24,56.4,211307.0,50.7102,50.8634,50.6652,50.8093,211307.0
2020-03-04 10:30:00,56.4,56.41,56.21,56.25,172426.0,50.8093,50.8184,50.6382,50.6742,172426.0
2020-03-04 10:40:00,56.24,56.32,56.13,56.22,247054.0,50.6652,50.7373,50.5661,50.6472,247054.0
2020-03-04 10:50:00,56.23,56.28,56.04,56.07,129819.0,50.6562,50.7012,50.485,50.5121,129819.0
2020-03-04 11:00:00,56.07,56.2,55.84,55.88,169544.0,50.5121,50.6292,50.3049,50.3409,169544.0
2020-03-04 11:10:00,55.88,55.99,55.85,55.88,128052.0,50.3409,50.44,50.3139,50.3409,128052.0
2020-03-04 11:20:00,55.89,55.94,55.74,55.94,186219.0,50.3499,50.3949,50.2148,50.3949,186219.0
2020-03-04 11:30:00,55.94,55.98,55.8,55.86,405947.0,50.3949,50.431,50.2688,50.3229,405947.0
2020-03-04 11:40:00,55.86,55.93,55.79,55.88,266833.0,50.3229,50.3859,50.2598,50.3409,266833.0
2020-03-04 11:50:00,55.88,56.16,55.88,56.15,182743.0,50.3409,50.5931,50.3409,50.5841,182743.0
2020-03-04 12:00:00,56.15,56.26,56.11,56.25,127497.0,50.5841,50.6832,50.5481,50.6742,127497.0
2020-03-04 12:10:00,56.25,56.4,56.18,56.36,207641.0,50.6742,50.8093,50.6112,50.7733,207641.0
2020-03-04 12:20:00,56.36,56.47,56.35,56.47,156590.0,50.7733,50.8724,50.7643,50.8724,156590.0
2020-03-04 12:30:00,56.48,56.5,56.35,56.38,112183.0,50.8814,50.8994,50.7643,50.7913,112183.0
2020-03-04 12:40:00,56.38,56.56,56.35,56.56,120676.0,50.7913,50.9535,50.7643,50.9535,120676.0
2020-03-04 12:50:00,56.56,56.73,56.51,56.72,140110.0,50.9535,51.1066,50.9084,51.0976,140110.0
2020-03-04 13:00:00,56.73,56.81,56.69,56.71,143756.0,51.1066,51.1787,51.0706,51.0886,143756.0
2020-03-04 13:10:00,56.72,56.72,56.59,56.71,92441.0,51.0976,51.0976,50.9805,51.0886,92441.0
2020-03-04 13:20:00,56.71,56.75,56.62,56.67,73692.0,51.0886,51.1247,51.0075,51.0526,73692.0
2020-03-04 13:30:00,56.67,56.73,56.62,56.64,91630.0,51.0526,51.1066,51.0075,51.0256,91630.0
2020-03-04 13:40:00,56.65,56.7,56.63,56.69,85239.0,51.0346,51.0796,51.0165,51.0706,85239.0
2020-03-04 13:50:00,56.68,56.73,56.66,56.69,114384.0,51.0616,51.1066,51.0436,51.0706,114384.0
2020-03-04 14:00:00,56.7,56.74,56.55,56.67,150936.0,51.0796,51.1156,50.9445,51.0526,150936.0
2020-03-04 14:10:00,56.66,56.75,56.66,56.72,128767.0,51.0436,51.1247,51.0436,51.0976,128767.0
2020-03-04 14:20:00,56.71,56.87,56.69,56.8,116561.0,51.0886,51.2328,51.0706,51.1697,116561.0
2020-03-04 14:30:00,56.8,56.85,56.72,56.8,181689.0,51.1697,51.2147,51.0976,51.1697,181689.0
2020-03-04 14:40:00,56.8,56.82,56.69,56.73,77522.0,51.1697,51.1877,51.0706,51.1066,77522.0
2020-03-04 14:50:00,56.73,56.77,56.62,56.69,137722.0,51.1066,51.1427,51.0075,51.0706,137722.0
2020-03-04 15:00:00,56.69,56.78,56.68,56.71,106078.0,51.0706,51.1517,51.0616,51.0886,106078.0
2020-03-04 15:10:00,56.71,56.78,56.66,56.74,137242.0,51.0886,51.1517,51.0436,51.1156,137242.0
2020-03-04 15:20:00,56.74,56.91,56.72,56.91,130014.0,51.1156,51.2688,51.0976,51.2688,130014.0
2020-03-04 15:30:00,56.91,56.96,56.79,56.88,228182.0,51.2688,51.3138,51.1607,51.2418,228182.0
2020-03-04 15:40:00,56.88,56.91,56.79,56.88,303965.0,51.2418,51.2688,51.1607,51.2418,303965.0
2020-03-04 15:50:00,56.88,57.09,56.88,57.06,1131229.0,51.2418,51.4309,51.2418,51.4039,1131229.0
2020-03-05 09:30:00,56.11,56.22,55.84,56.12,991320.0,50.5481,50.6472,50.3049,50.5571,991320.0
2020-03-05 09:40:00,56.11,56.16,55.86,55.91,287211.0,50.5481,50.5931,50.3229,50.3679,287211.0
2020-03-05 09:50:00,55.91,55.94,55.69,55.84,316986.0,50.3679,50.3949,50.1697,50.3049,316986.0
2020-03-05 10:00:00,55.82,55.88,55.66,55.69,228069.0,50.2868,50.3409,50.1427,50.1697,228069.0
2020-03-05 10:10:00,55.7,56.05,55.68,56.03,140162.0,50.1787,50.494,50.1607,50.476,140162.0
2020-03-05 10:20:00,56.03,56.15,55.99,56.05,171019.0,50.476,50.5841,50.44,50.494,171019.0
2020-03-05 10:30:00,56.05,56.12,56.03,56.03,138640.0,50.494,50.5571,50.476,50.476,138640.0
2020-03-05 10:40:00,56.04,56.04,55.92,55.98,327390.0,50.485,50.485,50.3769,50.431,327390.0
2020-03-05 10:50:00,55.98,56.03,55.89,55.96,280467.0,50.431,50.476,50.3499,50.413,280467.0
2020-03-05 11:00:00,55.97,56.04,55.9,55.99,215108.0,50.422,50.485,50.3589,50.44,215108.0
2020-03-05 11:10:00,55.99,56.27,55.97,56.27,293045.0,50.44,50.6922,50.422,50.6922,293045.0
2020-03-05 11:20:00,56.27,56.37,56.17,56.36,306316.0,50.6922,50.7823,50.6021,50.7733,306316.0
2020-03-05 11:30:00,56.35,56.39,56.06,56.07,143144.0,50.7643,50.8003,50.503,50.5121,143144.0
2020-03-05 11:40:00,56.07,56.12,55.92,56.05,238827.0,50.5121,50.5571,50.3769,50.494,238827.0
2020-03-05 11:50:00,56.07,56.1,55.88,55.96,79316.0,50.5121,50.5391,50.3409,50.413,79316.0
2020-03-05 12:00:00,55.96,56.0,55.76,55.8,90203.0,50.413,50.449,50.2328,50.2688,90203.0
2020-03-05 12:10:00,55.79,55.88,55.75,55.78,54993.0,50.2598,50.3409,50.2238,50.2508,54993.0
2020-03-05 12:20:00,55.78,55.87,55.72,55.79,65628.0,50.2508,50.3319,50.1968,50.2598,65628.0
2020-03-05 12:30:00,55.78,55.84,55.64,55.66,104333.0,50.2508,50.3049,50.1247,50.1427,104333.0
2020-03-05 12:40:00,55.66,55.69,55.48,55.67,194818.0,50.1427,50.1697,49.9805,50.1517,194818.0
2020-03-05 12:50:00,55.67,55.75,55.59,55.68,192213.0,50.1517,50.2238,50.0796,50.1607,192213.0
2020-03-05 13:00:00,55.68,55.76,55.65,55.66,225303.0,50.1607,50.2328,50.1337,50.1427,225303.0
2020-03-05 13:10:00,55.66,55.66,55.43,55.54,95475.0,50.1427,50.1427,49.9355,50.0346,95475.0
2020-03-05 13:20:00,55.53,55.73,55.48,55.73,91803.0,50.0256,50.2058,49.9805,50.2058,91803.0
2020-03-05 13:30:00,55.73,55.8,55.66,55.7,71814.0,50.2058,50.2688,50.1427,50.1787,71814.0
2020-03-05 13:40:00,55.69,55.82,55.64,55.81,66007.0,50.1697,50.2868,50.1247,50.2778,66007.0
2020-03-05 13:50:00,55.81,55.85,55.6,55.67,194508.0,50.2778,50.3139,50.0886,50.1517,194508.0
2020-03-05 14:00:00,55.66,55.67,55.25,55.48,223840.0,50.1427,50.1517,49.7733,49.9805,223840.0
2020-03-05 14:10:00,55.47,55.56,55.42,55.44,102770.0,49.9715,50.0526,49.9265,49.9445,102770.0
2020-03-05 14:20:00,55.44,55.46,55.31,55.41,130417.0,49.9445,49.9625,49.8274,49.9175,130417.0
2020-03-05 14:30:00,55.41,55.6,55.4,55.54,95669.0,49.9175,50.0886,49.9085,50.0346,95669.0
2020-03-05 14:40:00,55.55,55.62,55.41,55.5,105259.0,50.0436,50.1067,49.9175,49.9986,105259.0
2020-03-05 14:50:00,55.5,55.56,55.41,55.52,86201.0,49.9986,50.0526,49.9175,50.0166,86201.0
2020-03-05 15:00:00,55.52,55.53,55.4,55.5,106533.0,50.0166,50.0256,49.9085,49.9986,106533.0
2020-03-05 15:10:00,55.51,55.55,55.37,55.45,248911.0,50.0076,50.0436,49.8814,49.9535,248911.0
2020-03-05 15:20:00,55.46,55.54,55.3,55.35,202103.0,49.9625,50.0346,49.8184,49.8634,202103.0
2020-03-05 15:30:00,55.33,55.74,55.3,55.58,404258.0,49.8454,50.2148,49.8184,50.0706,404258.0
2020-03-05 15:40:00,55.58,55.73,55.56,55.66,381735.0,50.0706,50.2058,50.0526,50.1427,381735.0
2020-03-05 15:50:00,55.67,55.82,55.6,55.72,697562.0,50.1517,50.2868,50.0886,50.1968,697562.0
2020-03-06 09:30:00,54.6,54.63,54.32,54.43,704071.0,49.1878,49.2148,48.9355,49.0346,704071.0
2020-03-06 09:40:00,54.42,54.42,54.13,54.13,487864.0,49.0256,49.0256,48.7644,48.7644,487864.0
2020-03-06 09:50:00,54.12,54.27,53.97,54.21,421223.0,48.7554,48.8905,48.6202,48.8364,421223.0
2020-03-06 10:00:00,54.21,54.3,53.99,54.01,316034.0,48.8364,48.9175,48.6382,48.6563,316034.0
2020-03-06 10:10:00,54.01,54.22,53.97,54.14,228758.0,48.6563,48.8454,48.6202,48.7734,228758.0
2020-03-06 10:20:00,54.13,54.52,54.07,54.5,258112.0,48.7644,49.1157,48.7103,49.0977,258112.0
2020-03-06 10:30:00,54.5,54.64,54.43,54.48,356201.0,49.0977,49.2238,49.0346,49.0797,356201.0
2020-03-06 10:40:00,54.47,54.59,54.41,54.53,505670.0,49.0707,49.1788,49.0166,49.1247,505670.0
2020-03-06 10:50:00,54.52,54.56,54.37,54.42,196028.0,49.1157,49.1517,48.9806,49.0256,196028.0
2020-03-06 11:00:00,54.43,54.44,54.11,54.14,214540.0,49.0346,49.0436,48.7463,48.7734,214540.0
2020-03-06 11:10:00,54.13,54.21,54.05,54.18,140769.0,48.7644,48.8364,48.6923,48.8094,140769.0
2020-03-06 11:20:00,54.17,54.33,54.16,54.25,188776.0,48.8004,48.9445,48.7914,48.8725,188776.0
2020-03-06 11:30:00,54.24,54.4,54.22,54.3,110769.0,48.8635,49.0076,48.8454,48.9175,110769.0
2020-03-06 11:40:00,54.3,54.3,54.04,54.05,100296.0,48.9175,48.9175,48.6833,48.6923,100296.0
2020-03-06 11:50:00,54.05,54.17,54.05,54.11,90813.0,48.6923,48.8004,48.6923,48.7463,90813.0
2020-03-06 12:00:00,54.11,54.14,54.04,54.07,104561.0,48.7463,48.7734,48.6833,48.7103,104561.0
2020-03-06 12:10:00,54.07,54.12,54.01,54.06,119866.0,48.7103,48.7554,48.6563,48.7013,119866.0
2020-03-06 12:20:00,54.06,54.14,54.04,54.08,94861.0,48.7013,48.7734,48.6833,48.7193,94861.0
2020-03-06 12:30:00,54.07,54.41,54.06,54.28,127114.0,48.7103,49.0166,48.7013,48.8995,127114.0
2020-03-06 12:40:00,54.27,54.37,54.2,54.23,63816.0,48.8905,48.9806,48.8274,48.8544,63816.0
2020-03-06 12:50:00,54.22,54.29,54.17,54.22,76850.0,48.8454,48.9085,48.8004,48.8454,76850.0
2020-03-06 13:00:00,54.23,54.39,54.23,54.27,73986.0,48.8544,48.9986,48.8544,48.8905,73986.0
2020-03-06 13:10:00,54.28,54.32,54.21,54.3,86808.0,48.8995,48.9355,48.8364,48.9175,86808.0
2020-03-06 13:20:00,54.3,54.55,54.3,54.49,123609.0,48.9175,49.1427,48.9175,49.0887,123609.0
2020-03-06 13:30:00,54.48,54.54,54.38,54.45,89788.0,49.0797,49.1337,48.9896,49.0526,89788.0
2020-03-06 13:40:00,54.44,54.48,54.25,54.34,210796.0,49.0436,49.0797,48.8725,48.9535,210796.0
2020-03-06 13:50:00,54.33,54.4,54.21,54.22,253977.0,48.9445,49.0076,48.8364,48.8454,253977.0
2020-03-06 14:00:00,54.23,54.28,54.15,54.22,184750.0,48.8544,48.8995,48.7824,48.8454,184750.0
2020-03-06 14:10:00,54.21,54.29,54.16,54.28,124633.0,48.8364,48.9085,48.7914,48.8995,124633.0
2020-03-06 14:20:00,54.27,54.43,54.22,54.34,174225.0,48.8905,49.0346,48.8454,48.9535,174225.0
2020-03-06 14:30:00,54.34,54.39,54.24,54.3,196089.0,48.9535,48.9986,48.8635,48.9175,196089.0
2020-03-06 14:40:00,54.3,54.4,54.2,54.23,186657.0,48.9175,49.0076,48.8274,48.8544,186657.0
2020-03-06 14:50:00,54.22,54.37,54.21,54.29,192737.0,48.8454,48.9806,48.8364,48.9085,192737.0
2020-03-06 15:00:00,54.29,54.32,54.11,54.14,207744.0,48.9085,48.9355,48.7463,48.7734,207744.0
2020-03-06 15:10:00,54.14,54.56,54.12,54.56,326628.0,48.7734,49.1517,48.7554,49.1517,326628.0
2020-03-06 15:20:00,54.57,54.61,54.41,54.44,279263.0,49.1607,49.1968,49.0166,49.0436,279263.0
2020-03-06 15:30:00,54.44,54.84,54.42,54.55,796921.0,49.0436,49.404,49.0256,49.1427,796921.0
2020-03-06 15:40:00,54.55,54.87,54.5,54.69,612828.0,49.1427,49.431,49.0977,49.2688,612828.0
2020-03-06 15:50:00,54.69,55.08,54.69,55.06,1366098.0,49.2688,49.6202,49.2688,49.6022,1366098.0
2020-03-09 09:30:00,51.55,51.85,51.39,51.85,39238.0,46.4401,46.7104,46.296,46.7104,39238.0
2020-03-09 09:40:00,51.4,51.49,51.06,51.21,274405.0,46.305,46.386,45.9987,46.1338,274405.0
2020-03-09 09:50:00,51.19,54.14,51.11,52.85,1065860.0,46.1158,48.7734,46.0437,47.6112,1065860.0
2020-03-09 10:00:00,52.9,53.07,52.33,52.87,301210.0,47.6563,47.8094,47.1428,47.6293,301210.0
2020-03-09 10:10:00,52.88,52.91,52.59,52.8,244740.0,47.6383,47.6653,47.377,47.5662,244740.0
2020-03-09 10:20:00,52.81,52.86,52.49,52.79,312460.0,47.5752,47.6202,47.2869,47.5572,312460.0
2020-03-09 10:30:00,52.8,52.94,52.67,52.72,414988.0,47.5662,47.6923,47.4491,47.4941,414988.0
2020-03-09 10:40:00,52.72,52.89,52.61,52.72,285125.0,47.4941,47.6473,47.395,47.4941,285125.0
2020-03-09 10:50:00,52.71,52.76,52.45,52.61,285908.0,47.4851,47.5302,47.2509,47.395,285908.0
2020-03-09 11:00:00,52.6,52.66,52.48,52.62,260803.0,47.386,47.4401,47.2779,47.404,260803.0
2020-03-09 11:10:00,52.61,53.09,52.58,53.01,255196.0,47.395,47.8274,47.368,47.7554,255196.0
2020-03-09 11:20:00,53.01,53.07,52.74,52.84,246480.0,47.7554,47.8094,47.5121,47.6022,246480.0
2020-03-09 11:30:00,52.85,53.43,52.7,53.39,287052.0,47.6112,48.1337,47.4761,48.0977,287052.0
2020-03-09 11:40:00,53.39,53.74,53.37,53.68,257526.0,48.0977,48.413,48.0797,48.359,257526.0
2020-03-09 11:50:00,53.69,53.77,53.51,53.69,299935.0,48.368,48.44,48.2058,48.368,299935.0
2020-03-09 12:00:00,53.69,54.09,53.53,53.92,300144.0,48.368,48.7283,48.2238,48.5752,300144.0
2020-03-09 12:10:00,53.92,53.99,53.47,53.51,252808.0,48.5752,48.6382,48.1698,48.2058,252808.0
2020-03-09 12:20:00,53.51,53.62,53.21,53.29,178699.0,48.2058,48.3049,47.9356,48.0076,178699.0
2020-03-09 12:30:00,53.28,53.38,53.06,53.24,257988.0,47.9986,48.0887,47.8004,47.9626,257988.0
2020-03-09 12:40:00,53.25,53.3,52.82,52.86,199756.0,47.9716,48.0166,47.5842,47.6202,199756.0
2020-03-09 12:50:00,52.87,53.02,52.83,52.9,130350.0,47.6293,47.7644,47.5932,47.6563,130350.0
2020-03-09 13:00:00,52.91,53.12,52.73,52.94,208189.0,47.6653,47.8545,47.5031,47.6923,208189.0
2020-03-09 13:10:00,52.92,52.99,52.78,52.82,150161.0,47.6743,47.7374,47.5482,47.5842,150161.0
2020-03-09 13:20:00,52.81,52.83,52.69,52.77,202647.0,47.5752,47.5932,47.4671,47.5392,202647.0
2020-03-09 13:30:00,52.77,52.79,52.5,52.51,143060.0,47.5392,47.5572,47.2959,47.3049,143060.0
2020-03-09 13:40:00,52.51,52.56,52.27,52.44,193907.0,47.3049,47.35,47.0887,47.2419,193907.0
2020-03-09 13:50:00,52.44,52.44,52.09,52.2,264380.0,47.2419,47.2419,46.9266,47.0257,264380.0
2020-03-09 14:00:00,52.21,52.29,52.01,52.05,146613.0,47.0347,47.1067,46.8545,46.8905,146613.0
2020-03-09 14:10:00,52.05,52.54,52.04,52.4,192716.0,46.8905,47.332,46.8815,47.2058,192716.0
2020-03-09 14:20:00,52.41,52.48,52.06,52.08,207662.0,47.2149,47.2779,46.8995,46.9176,207662.0
2020-03-09 14:30:00,52.08,52.26,51.96,52.26,290172.0,46.9176,47.0797,46.8095,47.0797,290172.0
2020-03-09 14:40:00,52.25,52.25,51.96,52.01,340590.0,47.0707,47.0707,46.8095,46.8545,340590.0
2020-03-09 14:50:00,52.01,52.44,52.01,52.28,349111.0,46.8545,47.2419,46.8545,47.0977,349111.0
2020-03-09 15:00:00,52.27,52.63,52.24,52.38,298262.0,47.0887,47.413,47.0617,47.1878,298262.0
2020-03-09 15:10:00,52.38,52.43,52.12,52.27,315091.0,47.1878,47.2329,46.9536,47.0887,315091.0
2020-03-09 15:20:00,52.26,52.48,52.17,52.38,277396.0,47.0797,47.2779,46.9986,47.1878,277396.0
2020-03-09 15:30:00,52.38,52.67,52.23,52.57,278472.0,47.1878,47.4491,47.0527,47.359,278472.0
2020-03-09 15:40:00,52.57,52.62,52.22,52.43,453698.0,47.359,47.404,47.0437,47.2329,453698.0
2020-03-09 15:50:00,52.42,52.43,51.76,51.83,1089469.0,47.2239,47.2329,46.6293,46.6923,1089469.0
2020-03-10 09:30:00,53.71,53.79,53.19,53.39,771970.0,48.386,48.4581,47.9175,48.0977,771970.0
2020-03-10 09:40:00,53.38,53.51,53.17,53.24,314152.0,48.0887,48.2058,47.8995,47.9626,314152.0
2020-03-10 09:50:00,53.23,53.44,53.13,53.43,285130.0,47.9536,48.1428,47.8635,48.1337,285130.0
2020-03-10 10:00:00,53.44,53.5,53.28,53.47,158261.0,48.1428,48.1968,47.9986,48.1698,158261.0
2020-03-10 10:10:00,53.45,53.72,53.43,53.63,168940.0,48.1518,48.395,48.1337,48.3139,168940.0
2020-03-10 10:20:00,53.64,53.77,53.56,53.7,202741.0,48.3229,48.44,48.2509,48.377,202741.0
2020-03-10 10:30:00,53.69,53.72,53.53,53.55,121701.0,48.368,48.395,48.2238,48.2419,121701.0
2020-03-10 10:40:00,53.57,53.59,53.21,53.23,168260.0,48.2599,48.2779,47.9356,47.9536,168260.0
2020-03-10 10:50:00,53.22,53.34,53.05,53.2,135382.0,47.9446,48.0527,47.7914,47.9265,135382.0
2020-03-10 11:00:00,53.19,53.28,53.09,53.25,115824.0,47.9175,47.9986,47.8274,47.9716,115824.0
2020-03-10 11:10:00,53.23,53.24,52.93,52.95,188243.0,47.9536,47.9626,47.6833,47.7013,188243.0
2020-03-10 11:20:00,52.95,52.98,52.66,52.68,247435.0,47.7013,47.7284,47.4401,47.4581,247435.0
2020-03-10 11:30:00,52.68,52.75,52.5,52.59,258564.0,47.4581,47.5212,47.2959,47.377,258564.0
2020-03-10 11:40:00,52.59,53.01,52.49,52.89,196441.0,47.377,47.7554,47.2869,47.6473,196441.0
2020-03-10 11:50:00,52.88,52.94,52.64,52.78,100096.0,47.6383,47.6923,47.4221,47.5482,100096.0
2020-03-10 12:00:00,52.82,53.12,52.82,53.03,127279.0,47.5842,47.8545,47.5842,47.7734,127279.0
2020-03-10 12:10:00,53.04,53.29,53.04,53.15,146509.0,47.7824,48.0076,47.7824,47.8815,146509.0
2020-03-10 12:20:00,53.14,53.2,52.97,53.02,165574.0,47.8725,47.9265,47.7193,47.7644,165574.0
2020-03-10 12:30:00,53.01,53.08,52.88,53.03,211712.0,47.7554,47.8184,47.6383,47.7734,211712.0
2020-03-10 12:40:00,53.04,53.16,52.94,53.07,142556.0,47.7824,47.8905,47.6923,47.8094,142556.0
2020-03-10 12:50:00,53.05,53.19,52.99,53.11,97703.0,47.7914,47.9175,47.7374,47.8455,97703.0
2020-03-10 13:00:00,53.13,53.29,53.01,53.23,174799.0,47.8635,48.0076,47.7554,47.9536,174799.0
2020-03-10 13:10:00,53.23,53.35,53.07,53.3,192670.0,47.9536,48.0617,47.8094,48.0166,192670.0
2020-03-10 13:20:00,53.31,53.38,53.19,53.27,137066.0,48.0256,48.0887,47.9175,47.9896,137066.0
2020-03-10 13:30:00,53.28,53.43,53.15,53.19,170881.0,47.9986,48.1337,47.8815,47.9175,170881.0
2020-03-10 13:40:00,53.21,53.27,53.02,53.05,136232.0,47.9356,47.9896,47.7644,47.7914,136232.0
2020-03-10 13:50:00,53.05,53.09,52.93,53.03,156740.0,47.7914,47.8274,47.6833,47.7734,156740.0
2020-03-10 14:00:00,53.03,53.09,52.88,53.08,138389.0,47.7734,47.8274,47.6383,47.8184,138389.0
2020-03-10 14:10:00,53.08,53.21,53.01,53.13,93951.0,47.8184,47.9356,47.7554,47.8635,93951.0
2020-03-10 14:20:00,53.12,53.33,53.03,53.25,151103.0,47.8545,48.0437,47.7734,47.9716,151103.0
2020-03-10 14:30:00,53.27,53.45,53.23,53.41,106446.0,47.9896,48.1518,47.9536,48.1157,106446.0
2020-03-10 14:40:00,53.41,53.79,53.38,53.76,208665.0,48.1157,48.4581,48.0887,48.431,208665.0
2020-03-10 14:50:00,53.76,53.78,53.6,53.75,247665.0,48.431,48.4491,48.2869,48.422,247665.0
2020-03-10 15:00:00,53.75,54.0,53.74,53.88,330050.0,48.422,48.6472,48.413,48.5391,330050.0
2020-03-10 15:10:00,53.88,54.2,53.78,54.2,294690.0,48.5391,48.8274,48.4491,48.8274,294690.0
2020-03-10 15:20:00,54.18,54.32,54.05,54.13,240175.0,48.8094,48.9355,48.6923,48.7644,240175.0
2020-03-10 15:30:00,54.13,54.43,54.04,54.41,367619.0,48.7644,49.0346,48.6833,49.0166,367619.0
2020-03-10 15:40:00,54.4,54.53,54.31,54.46,494350.0,49.0076,49.1247,48.9265,49.0616,494350.0
2020-03-10 15:50:00,54.46,54.62,54.2,54.51,1708960.0,49.0616,49.2058,48.8274,49.1067,1708960.0
2020-03-11 09:30:00,53.11,53.43,53.01,53.07,1086041.0,47.8455,48.1337,47.7554,47.8094,1086041.0
2020-03-11 09:40:00,53.07,53.34,52.98,53.23,401247.0,47.8094,48.0527,47.7284,47.9536,401247.0
2020-03-11 09:50:00,53.23,53.45,53.13,53.39,378222.0,47.9536,48.1518,47.8635,48.0977,378222.0
2020-03-11 10:00:00,53.41,53.56,53.22,53.38,525528.0,48.1157,48.2509,47.9446,48.0887,525528.0
2020-03-11 10:10:00,53.38,53.52,53.37,53.43,253557.0,48.0887,48.2148,48.0797,48.1337,253557.0
2020-03-11 10:20:00,53.43,53.47,53.15,53.15,204253.0,48.1337,48.1698,47.8815,47.8815,204253.0
2020-03-11 10:30:00,53.15,53.32,53.02,53.06,260506.0,47.8815,48.0347,47.7644,47.8004,260506.0
2020-03-11 10:40:00,53.05,53.07,52.84,52.89,246240.0,47.7914,47.8094,47.6022,47.6473,246240.0
2020-03-11 10:50:00,52.89,53.01,52.69,52.96,256315.0,47.6473,47.7554,47.4671,47.7103,256315.0
2020-03-11 11:00:00,52.98,53.06,52.78,52.96,271550.0,47.7284,47.8004,47.5482,47.7103,271550.0
2020-03-11 11:10:00,52.96,53.08,52.87,52.99,165592.0,47.7103,47.8184,47.6293,47.7374,165592.0
2020-03-11 11:20:00,53.0,53.03,52.9,52.99,163368.0,47.7464,47.7734,47.6563,47.7374,163368.0
2020-03-11 11:30:00,52.99,53.24,52.92,53.21,207790.0,47.7374,47.9626,47.6743,47.9356,207790.0
2020-03-11 11:40:00,53.21,53.27,53.02,53.11,133634.0,47.9356,47.9896,47.7644,47.8455,133634.0
2020-03-11 11:50:00,53.11,53.3,53.07,53.26,163937.0,47.8455,48.0166,47.8094,47.9806,163937.0
2020-03-11 12:00:00,53.25,53.38,53.13,53.38,142896.0,47.9716,48.0887,47.8635,48.0887,142896.0
2020-03-11 12:10:00,53.38,53.53,53.37,53.43,185718.0,48.0887,48.2238,48.0797,48.1337,185718.0
2020-03-11 12:20:00,53.45,53.56,53.28,53.36,260329.0,48.1518,48.2509,47.9986,48.0707,260329.0
2020-03-11 12:30:00,53.36,53.44,53.23,53.25,203626.0,48.0707,48.1428,47.9536,47.9716,203626.0
2020-03-11 12:40:00,53.25,53.28,52.92,52.96,330471.0,47.9716,47.9986,47.6743,47.7103,330471.0
2020-03-11 12:50:00,52.97,53.03,52.81,52.88,212237.0,47.7193,47.7734,47.5752,47.6383,212237.0
2020-03-11 13:00:00,52.88,52.88,52.59,52.63,170860.0,47.6383,47.6383,47.377,47.413,170860.0
2020-03-11 13:10:00,52.63,52.78,52.63,52.74,116798.0,47.413,47.5482,47.413,47.5121,116798.0
2020-03-11 13:20:00,52.74,53.03,52.69,53.03,116685.0,47.5121,47.7734,47.4671,47.7734,116685.0
2020-03-11 13:30:00,53.04,53.08,52.79,52.8,118109.0,47.7824,47.8184,47.5572,47.5662,118109.0
2020-03-11 13:40:00,52.8,52.83,52.63,52.72,392829.0,47.5662,47.5932,47.413,47.4941,392829.0
2020-03-11 13:50:00,52.72,52.8,52.6,52.68,234786.0,47.4941,47.5662,47.386,47.4581,234786.0
2020-03-11 14:00:00,52.67,52.78,52.42,52.5,470139.0,47.4491,47.5482,47.2239,47.2959,470139.0
2020-03-11 14:10:00,52.5,52.53,52.34,52.35,199687.0,47.2959,47.323,47.1518,47.1608,199687.0
2020-03-11 14:20:00,52.35,52.38,52.25,52.27,186985.0,47.1608,47.1878,47.0707,47.0887,186985.0
2020-03-11 14:30:00,52.26,52.61,52.21,52.55,229184.0,47.0797,47.395,47.0347,47.341,229184.0
2020-03-11 14:40:00,52.54,52.7,52.45,52.52,190226.0,47.332,47.4761,47.2509,47.314,190226.0
2020-03-11 14:50:00,52.51,52.64,52.41,52.42,206345.0,47.3049,47.4221,47.2149,47.2239,206345.0
2020-03-11 15:00:00,52.41,52.5,52.22,52.26,230497.0,47.2149,47.2959,47.0437,47.0797,230497.0
2020-03-11 15:10:00,52.26,52.35,52.13,52.33,248390.0,47.0797,47.1608,46.9626,47.1428,248390.0
2020-03-11 15:20:00,52.33,52.38,52.09,52.29,317320.0,47.1428,47.1878,46.9266,47.1067,317320.0
2020-03-11 15:30:00,52.29,52.55,52.18,52.46,540418.0,47.1067,47.341,47.0077,47.2599,540418.0
2020-03-11 15:40:00,52.48,52.55,52.24,52.29,687502.0,47.2779,47.341,47.0617,47.1067,687502.0
2020-03-11 15:50:00,52.28,52.45,52.12,52.25,1160833.0,47.0977,47.2509,46.9536,47.0707,1160833.0
2020-03-12 09:30:00,49.66,49.89,48.87,49.34,763197.0,44.7374,44.9446,44.0258,44.4492,763197.0
2020-03-12 09:40:00,49.34,49.34,49.34,49.34,0.0,44.4492,44.4492,44.4492,44.4492,0.0
2020-03-12 09:50:00,48.51,49.79,48.51,49.62,519297.0,43.7014,44.8546,43.7014,44.7014,519297.0
2020-03-12 10:00:00,49.61,49.84,49.36,49.5,347953.0,44.6924,44.8996,44.4672,44.5933,347953.0
2020-03-12 10:10:00,49.49,49.93,49.41,49.68,400255.0,44.5843,44.9807,44.5122,44.7555,400255.0
2020-03-12 10:20:00,49.68,50.24,49.62,49.89,483517.0,44.7555,45.26,44.7014,44.9446,483517.0
2020-03-12 10:30:00,49.89,50.32,49.86,50.19,651249.0,44.9446,45.332,44.9176,45.2149,651249.0
2020-03-12 10:40:00,50.19,50.6,50.17,50.32,762414.0,45.2149,45.5843,45.1969,45.332,762414.0
2020-03-12 10:50:00,50.32,50.62,50.2,50.59,354119.0,45.332,45.6023,45.2239,45.5753,354119.0
2020-03-12 11:00:00,50.58,50.59,50.08,50.11,480683.0,45.5663,45.5753,45.1158,45.1428,480683.0
2020-03-12 11:10:00,50.11,50.11,49.77,49.87,367867.0,45.1428,45.1428,44.8365,44.9266,367867.0
2020-03-12 11:20:00,49.88,49.99,49.6,49.61,263560.0,44.9356,45.0347,44.6834,44.6924,263560.0
2020-03-12 11:30:00,49.61,49.68,49.34,49.49,337323.0,44.6924,44.7555,44.4492,44.5843,337323.0
2020-03-12 11:40:00,49.51,49.52,49.07,49.09,208401.0,44.6023,44.6113,44.2059,44.2239,208401.0
2020-03-12 11:50:00,49.09,49.39,49.02,49.09,209911.0,44.2239,44.4942,44.1609,44.2239,209911.0
2020-03-12 12:00:00,49.11,49.12,48.83,48.87,379354.0,44.242,44.251,43.9897,44.0258,379354.0
2020-03-12 12:10:00,48.87,49.03,48.66,48.9,279636.0,44.0258,44.1699,43.8366,44.0528,279636.0
2020-03-12 12:20:00,48.9,49.48,48.87,49.31,152382.0,44.0528,44.5753,44.0258,44.4221,152382.0
2020-03-12 12:30:00,49.31,49.46,49.19,49.41,285770.0,44.4221,44.5573,44.314,44.5122,285770.0
2020-03-12 12:40:00,49.39,49.45,49.11,49.12,206722.0,44.4942,44.5483,44.242,44.251,206722.0
2020-03-12 12:50:00,49.11,50.34,49.11,50.13,367450.0,44.242,45.35,44.242,45.1609,367450.0
2020-03-12 13:00:00,50.14,50.99,49.99,50.51,270490.0,45.1699,45.9356,45.0347,45.5032,270490.0
2020-03-12 13:10:00,50.5,50.51,49.8,50.05,166898.0,45.4942,45.5032,44.8636,45.0888,166898.0
2020-03-12 13:20:00,50.06,50.28,49.91,50.02,126169.0,45.0978,45.296,44.9627,45.0618,126169.0
2020-03-12 13:30:00,49.99,50.19,49.32,49.34,105394.0,45.0347,45.2149,44.4312,44.4492,105394.0
2020-03-12 13:40:00,49.33,49.57,49.2,49.54,150318.0,44.4402,44.6564,44.323,44.6293,150318.0
2020-03-12 13:50:00,49.52,49.63,49.27,49.55,137954.0,44.6113,44.7104,44.3861,44.6384,137954.0
2020-03-12 14:00:00,49.55,49.69,49.28,49.47,148501.0,44.6384,44.7645,44.3951,44.5663,148501.0
2020-03-12 14:10:00,49.48,49.54,49.15,49.19,132024.0,44.5753,44.6293,44.278,44.314,132024.0
2020-03-12 14:20:00,49.2,49.31,49.11,49.17,118623.0,44.323,44.4221,44.242,44.296,118623.0
2020-03-12 14:30:00,49.16,49.27,49.08,49.18,200464.0,44.287,44.3861,44.2149,44.305,200464.0
2020-03-12 14:40:00,49.17,49.62,49.1,49.57,161782.0,44.296,44.7014,44.233,44.6564,161782.0
2020-03-12 14:50:00,49.58,49.74,49.22,49.28,197439.0,44.6654,44.8095,44.3411,44.3951,197439.0
2020-03-12 15:00:00,49.27,49.63,49.24,49.5,185361.0,44.3861,44.7104,44.3591,44.5933,185361.0
2020-03-12 15:10:00,49.51,49.84,49.39,49.59,367676.0,44.6023,44.8996,44.4942,44.6744,367676.0
2020-03-12 15:20:00,49.6,49.73,49.35,49.43,363175.0,44.6834,44.8005,44.4582,44.5302,363175.0
2020-03-12 15:30:00,49.41,49.63,49.39,49.41,404622.0,44.5122,44.7104,44.4942,44.5122,404622.0
2020-03-12 15:40:00,49.41,49.65,49.25,49.3,605010.0,44.5122,44.7284,44.3681,44.4131,605010.0
2020-03-12 15:50:00,49.3,49.68,48.6,48.68,1318388.0,44.4131,44.7555,43.7825,43.8546,1318388.0
2020-03-13 09:30:00,51.9,51.94,51.12,51.2,990721.0,46.7554,46.7914,46.0527,46.1248,990721.0
2020-03-13 09:40:00,51.19,51.2,50.63,50.91,686774.0,46.1158,46.1248,45.6113,45.8635,686774.0
2020-03-13 09:50:00,50.92,50.92,50.47,50.75,350860.0,45.8726,45.8726,45.4672,45.7194,350860.0
2020-03-13 10:00:00,50.75,51.18,50.62,51.14,392465.0,45.7194,46.1068,45.6023,46.0707,392465.0
2020-03-13 10:10:00,51.14,51.46,50.93,51.34,377610.0,46.0707,46.359,45.8816,46.2509,377610.0
2020-03-13 10:20:00,51.33,51.6,51.07,51.09,397304.0,46.2419,46.4851,46.0077,46.0257,397304.0
2020-03-13 10:30:00,51.1,51.1,50.73,50.78,242923.0,46.0347,46.0347,45.7014,45.7464,242923.0
2020-03-13 10:40:00,50.77,50.9,50.66,50.78,275137.0,45.7374,45.8545,45.6383,45.7464,275137.0
2020-03-13 10:50:00,50.77,50.9,50.1,50.17,217008.0,45.7374,45.8545,45.1338,45.1969,217008.0
2020-03-13 11:00:00,50.17,50.58,50.17,50.54,182750.0,45.1969,45.5663,45.1969,45.5302,182750.0
2020-03-13 11:10:00,50.55,50.6,50.3,50.35,232020.0,45.5392,45.5843,45.314,45.3591,232020.0
2020-03-13 11:20:00,50.38,50.48,50.0,50.0,174458.0,45.3861,45.4762,45.0437,45.0437,174458.0
2020-03-13 11:30:00,50.01,50.14,49.51,49.95,373681.0,45.0528,45.1699,44.6023,44.9987,373681.0
2020-03-13 11:40:00,49.94,49.94,49.31,49.32,363847.0,44.9897,44.9897,44.4221,44.4312,363847.0
2020-03-13 11:50:00,49.31,50.15,49.29,49.88,226624.0,44.4221,45.1789,44.4041,44.9356,226624.0
2020-03-13 12:00:00,49.9,49.97,49.54,49.84,178001.0,44.9537,45.0167,44.6293,44.8996,178001.0
2020-03-13 12:10:00,49.83,50.17,49.76,50.12,248265.0,44.8906,45.1969,44.8275,45.1519,248265.0
2020-03-13 12:20:00,50.09,50.21,49.98,50.13,159571.0,45.1248,45.2329,45.0257,45.1609,159571.0
2020-03-13 12:30:00,50.12,50.55,50.11,50.29,206901.0,45.1519,45.5392,45.1428,45.305,206901.0
2020-03-13 12:40:00,50.29,50.6,50.26,50.53,150320.0,45.305,45.5843,45.278,45.5212,150320.0
2020-03-13 12:50:00,50.54,50.68,50.33,50.36,147927.0,45.5302,45.6563,45.341,45.3681,147927.0
2020-03-13 13:00:00,50.37,50.49,50.19,50.26,140693.0,45.3771,45.4852,45.2149,45.278,140693.0
2020-03-13 13:10:00,50.26,50.37,50.18,50.34,174922.0,45.278,45.3771,45.2059,45.35,174922.0
2020-03-13 13:20:00,50.34,50.54,50.3,50.52,213555.0,45.35,45.5302,45.314,45.5122,213555.0
2020-03-13 13:30:00,50.51,50.73,50.45,50.56,297015.0,45.5032,45.7014,45.4491,45.5482,297015.0
2020-03-13 13:40:00,50.55,51.02,50.55,50.98,202181.0,45.5392,45.9626,45.5392,45.9266,202181.0
2020-03-13 13:50:00,50.98,51.14,50.94,51.07,226005.0,45.9266,46.0707,45.8906,46.0077,226005.0
2020-03-13 14:00:00,51.07,51.08,50.33,50.48,269945.0,46.0077,46.0167,45.341,45.4762,269945.0
2020-03-13 14:10:00,50.48,50.66,50.39,50.4,145066.0,45.4762,45.6383,45.3951,45.4041,145066.0
2020-03-13 14:20:00,50.41,50.49,50.23,50.23,130524.0,45.4131,45.4852,45.2509,45.2509,130524.0
2020-03-13 14:30:00,50.24,50.43,50.23,50.26,201101.0,45.26,45.4311,45.2509,45.278,201101.0
2020-03-13 14:40:00,50.26,50.77,50.24,50.5,183853.0,45.278,45.7374,45.26,45.4942,183853.0
2020-03-13 14:50:00,50.5,50.63,50.4,50.58,166023.0,45.4942,45.6113,45.4041,45.5663,166023.0
2020-03-13 15:00:00,50.56,51.09,50.54,50.95,203076.0,45.5482,46.0257,45.5302,45.8996,203076.0
2020-03-13 15:10:00,50.94,51.15,50.81,51.01,423065.0,45.8906,46.0798,45.7735,45.9536,423065.0
2020-03-13 15:20:00,51.0,51.17,50.88,51.09,228049.0,45.9446,46.0978,45.8365,46.0257,228049.0
2020-03-13 15:30:00,51.07,51.17,50.5,50.92,399521.0,46.0077,46.0978,45.4942,45.8726,399521.0
2020-03-13 15:40:00,50.91,51.65,50.83,51.48,542907.0,45.8635,46.5302,45.7915,46.377,542907.0
2020-03-13 15:50:00,51.48,52.46,51.47,52.23,1296182.0,46.377,47.2599,46.368,47.0527,1296182.0
2020-03-16 09:30:00,46.25,46.25,46.25,46.25,0.0,41.6655,41.6655,41.6655,41.6655,0.0
2020-03-16 09:40:00,46.34,46.4,45.25,45.3,552392.0,41.7465,41.8006,40.7646,40.8096,552392.0
2020-03-16 09:50:00,45.31,46.9,45.2,46.58,504686.0,40.8186,42.251,40.7195,41.9628,504686.0
2020-03-16 10:00:00,46.57,46.58,45.91,46.47,458394.0,41.9537,41.9628,41.3592,41.8637,458394.0
2020-03-16 10:10:00,46.47,47.0,46.4,46.7,306650.0,41.8637,42.3411,41.8006,42.0709,306650.0
2020-03-16 10:20:00,46.71,46.77,46.38,46.71,368695.0,42.0799,42.1339,41.7826,42.0799,368695.0
2020-03-16 10:30:00,46.7,47.88,46.7,47.88,242161.0,42.0709,43.1339,42.0709,43.1339,242161.0
2020-03-16 10:40:00,47.87,47.94,47.66,47.67,264494.0,43.1249,43.1879,42.9357,42.9447,264494.0
2020-03-16 10:50:00,47.69,47.7,47.09,47.16,227100.0,42.9627,42.9717,42.4222,42.4853,227100.0
2020-03-16 11:00:00,47.17,47.88,47.01,47.8,284903.0,42.4943,43.1339,42.3501,43.0618,284903.0
2020-03-16 11:10:00,47.8,47.92,47.43,47.73,237231.0,43.0618,43.1699,42.7285,42.9988,237231.0
2020-03-16 11:20:00,47.73,48.08,47.57,48.08,190697.0,42.9988,43.3141,42.8546,43.3141,190697.0
2020-03-16 11:30:00,48.09,48.35,47.81,47.82,252835.0,43.3231,43.5573,43.0708,43.0798,252835.0
2020-03-16 11:40:00,47.8,47.91,47.5,47.62,349284.0,43.0618,43.1609,42.7916,42.8997,349284.0
2020-03-16 11:50:00,47.63,48.0,47.59,47.98,295378.0,42.9087,43.242,42.8726,43.224,295378.0
2020-03-16 12:00:00,47.98,48.01,47.68,47.74,281056.0,43.224,43.251,42.9537,43.0078,281056.0
2020-03-16 12:10:00,47.75,47.88,47.59,47.59,136745.0,43.0168,43.1339,42.8726,42.8726,136745.0
2020-03-16 12:20:00,47.6,47.6,46.95,47.01,253883.0,42.8816,42.8816,42.2961,42.3501,253883.0
2020-03-16 12:30:00,47.02,47.41,46.92,47.05,204481.0,42.3591,42.7105,42.2691,42.3862,204481.0
2020-03-16 12:40:00,47.05,47.19,46.88,46.9,254434.0,42.3862,42.5123,42.233,42.251,254434.0
2020-03-16 12:50:00,46.91,46.97,46.8,46.84,198615.0,42.26,42.3141,42.1609,42.197,198615.0
2020-03-16 13:00:00,46.85,47.0,46.66,46.67,187900.0,42.206,42.3411,42.0348,42.0438,187900.0
2020-03-16 13:10:00,46.66,46.93,46.54,46.55,237248.0,42.0348,42.2781,41.9267,41.9357,237248.0
2020-03-16 13:20:00,46.54,46.68,46.49,46.61,268744.0,41.9267,42.0528,41.8817,41.9898,268744.0
2020-03-16 13:30:00,46.61,46.61,46.24,46.24,291733.0,41.9898,41.9898,41.6565,41.6565,291733.0
2020-03-16 13:40:00,46.24,46.25,46.0,46.1,246821.0,41.6565,41.6655,41.4402,41.5303,246821.0
2020-03-16 13:50:00,46.1,46.25,46.02,46.16,221332.0,41.5303,41.6655,41.4583,41.5844,221332.0
2020-03-16 14:00:00,46.15,46.3,46.07,46.08,207253.0,41.5754,41.7105,41.5033,41.5123,207253.0
2020-03-16 14:10:00,46.09,46.15,46.0,46.01,140306.0,41.5213,41.5754,41.4402,41.4493,140306.0
2020-03-16 14:20:00,46.01,46.31,45.96,46.31,250121.0,41.4493,41.7195,41.4042,41.7195,250121.0
2020-03-16 14:30:00,46.31,46.61,46.09,46.12,224577.0,41.7195,41.9898,41.5213,41.5484,224577.0
2020-03-16 14:40:00,46.12,46.34,45.82,45.84,269365.0,41.5484,41.7465,41.2781,41.2961,269365.0
2020-03-16 14:50:00,45.85,46.12,45.79,45.89,220599.0,41.3051,41.5484,41.2511,41.3411,220599.0
2020-03-16 15:00:00,45.9,46.15,45.79,45.88,428228.0,41.3502,41.5754,41.2511,41.3321,428228.0
2020-03-16 15:10:00,45.88,46.03,45.79,45.8,335464.0,41.3321,41.4673,41.2511,41.2601,335464.0
2020-03-16 15:20:00,45.81,45.98,45.6,45.73,671361.0,41.2691,41.4222,41.0799,41.197,671361.0
2020-03-16 15:30:00,45.73,45.75,45.5,45.51,584177.0,41.197,41.215,40.9898,40.9988,584177.0
2020-03-16 15:40:00,45.51,46.0,45.48,45.88,945737.0,40.9988,41.4402,40.9718,41.3321,945737.0
2020-03-16 15:50:00,45.88,45.88,44.9,44.9,1583983.0,41.3321,41.3321,40.4493,40.4493,1583983.0
2020-03-17 09:30:00,45.75,46.23,45.41,45.46,564372.0,41.215,41.6474,40.9087,40.9538,564372.0
2020-03-17 09:40:00,45.48,45.57,45.03,45.26,319894.0,40.9718,41.0529,40.5664,40.7736,319894.0
2020-03-17 09:50:00,45.26,45.41,45.08,45.41,311763.0,40.7736,40.9087,40.6114,40.9087,311763.0
2020-03-17 10:00:00,45.4,45.72,45.21,45.69,255955.0,40.8997,41.188,40.7286,41.161,255955.0
2020-03-17 10:10:00,45.69,46.06,45.67,45.91,296790.0,41.161,41.4943,41.143,41.3592,296790.0
2020-03-17 10:20:00,45.92,46.43,45.9,46.36,265449.0,41.3682,41.8276,41.3502,41.7646,265449.0
2020-03-17 10:30:00,46.35,46.51,46.23,46.29,274303.0,41.7556,41.8997,41.6474,41.7015,274303.0
2020-03-17 10:40:00,46.3,46.77,46.28,46.77,229653.0,41.7105,42.1339,41.6925,42.1339,229653.0
2020-03-17 10:50:00,46.77,47.15,46.65,47.14,283370.0,42.1339,42.4763,42.0258,42.4672,283370.0
2020-03-17 11:00:00,47.14,47.26,46.97,47.2,274517.0,42.4672,42.5753,42.3141,42.5213,274517.0
2020-03-17 11:10:00,47.2,47.47,47.13,47.41,297885.0,42.5213,42.7645,42.4582,42.7105,297885.0
2020-03-17 11:20:00,47.42,47.43,47.02,47.09,344036.0,42.7195,42.7285,42.3591,42.4222,344036.0
2020-03-17 11:30:00,47.09,47.13,46.94,46.98,249698.0,42.4222,42.4582,42.2871,42.3231,249698.0
2020-03-17 11:40:00,46.98,47.3,46.96,47.23,202723.0,42.3231,42.6114,42.3051,42.5483,202723.0
2020-03-17 11:50:00,47.23,47.52,47.2,47.41,170117.0,42.5483,42.8096,42.5213,42.7105,170117.0
2020-03-17 12:00:00,47.41,47.65,47.27,47.65,161514.0,42.7105,42.9267,42.5844,42.9267,161514.0
2020-03-17 12:10:00,47.64,47.82,47.59,47.81,217963.0,42.9177,43.0798,42.8726,43.0708,217963.0
2020-03-17 12:20:00,47.8,47.81,47.66,47.66,309668.0,43.0618,43.0708,42.9357,42.9357,309668.0
2020-03-17 12:30:00,47.66,47.67,47.61,47.64,233704.0,42.9357,42.9447,42.8907,42.9177,233704.0
2020-03-17 12:40:00,47.64,47.65,47.53,47.53,232731.0,42.9177,42.9267,42.8186,42.8186,232731.0
2020-03-17 12:50:00,47.53,47.54,46.74,46.94,314110.0,42.8186,42.8276,42.1069,42.2871,314110.0
2020-03-17 13:00:00,46.95,47.26,46.9,47.04,182892.0,42.2961,42.5753,42.251,42.3772,182892.0
2020-03-17 13:10:00,47.01,47.08,46.87,47.0,126170.0,42.3501,42.4132,42.224,42.3411,126170.0
2020-03-17 13:20:00,47.0,47.1,46.97,47.03,132807.0,42.3411,42.4312,42.3141,42.3681,132807.0
2020-03-17 13:30:00,47.03,47.38,46.96,47.37,173923.0,42.3681,42.6835,42.3051,42.6744,173923.0
2020-03-17 13:40:00,47.38,47.63,47.35,47.5,158355.0,42.6835,42.9087,42.6564,42.7916,158355.0
2020-03-17 13:50:00,47.5,47.54,47.35,47.47,194608.0,42.7916,42.8276,42.6564,42.7645,194608.0
2020-03-17 14:00:00,47.47,47.86,47.35,47.86,289461.0,42.7645,43.1159,42.6564,43.1159,289461.0
2020-03-17 14:10:00,47.87,48.19,47.82,48.12,238345.0,43.1249,43.4132,43.0798,43.3501,238345.0
2020-03-17 14:20:00,48.13,48.17,47.86,48.09,174887.0,43.3591,43.3951,43.1159,43.3231,174887.0
2020-03-17 14:30:00,48.09,48.28,48.02,48.1,153827.0,43.3231,43.4942,43.26,43.3321,153827.0
2020-03-17 14:40:00,48.09,48.13,47.62,47.72,132466.0,43.3231,43.3591,42.8997,42.9898,132466.0
2020-03-17 14:50:00,47.73,48.1,47.73,48.09,186692.0,42.9988,43.3321,42.9988,43.3231,186692.0
2020-03-17 15:00:00,48.08,48.09,47.65,47.78,233749.0,43.3141,43.3231,42.9267,43.0438,233749.0
2020-03-17 15:10:00,47.79,48.13,47.78,48.11,408844.0,43.0528,43.3591,43.0438,43.3411,408844.0
2020-03-17 15:20:00,48.11,48.11,47.92,47.96,218080.0,43.3411,43.3411,43.1699,43.206,218080.0
2020-03-17 15:30:00,47.96,48.26,47.79,48.23,321532.0,43.206,43.4762,43.0528,43.4492,321532.0
2020-03-17 15:40:00,48.24,48.39,48.23,48.33,415315.0,43.4582,43.5933,43.4492,43.5393,415315.0
2020-03-17 15:50:00,48.34,48.56,48.03,48.54,1073942.0,43.5483,43.7465,43.269,43.7285,1073942.0
2020-03-18 09:30:00,43.8,44.68,43.78,44.62,715793.0,39.4583,40.2511,39.4403,40.197,715793.0
2020-03-18 09:40:00,44.63,45.55,44.6,45.28,535674.0,40.206,41.0349,40.179,40.7916,535674.0
2020-03-18 09:50:00,45.19,45.9,45.18,45.55,354708.0,40.7105,41.3502,40.7015,41.0349,354708.0
2020-03-18 10:00:00,45.57,46.09,45.52,45.69,527088.0,41.0529,41.5213,41.0078,41.161,527088.0
2020-03-18 10:10:00,45.7,45.89,45.51,45.54,297011.0,41.17,41.3411,40.9988,41.0258,297011.0
2020-03-18 10:20:00,45.53,45.69,45.19,45.62,205848.0,41.0168,41.161,40.7105,41.0979,205848.0
2020-03-18 10:30:00,45.65,45.65,45.03,45.17,320028.0,41.1249,41.1249,40.5664,40.6925,320028.0
2020-03-18 10:40:00,45.14,45.35,44.62,44.68,261338.0,40.6655,40.8547,40.197,40.2511,261338.0
2020-03-18 10:50:00,44.67,44.7,44.5,44.57,187069.0,40.2421,40.2691,40.0889,40.152,187069.0
2020-03-18 11:00:00,44.55,44.63,44.41,44.51,195953.0,40.134,40.206,40.0079,40.0979,195953.0
2020-03-18 11:10:00,44.51,44.58,44.24,44.5,261875.0,40.0979,40.161,39.8547,40.0889,261875.0
2020-03-18 11:20:00,44.5,44.84,44.37,44.46,390843.0,40.0889,40.3952,39.9718,40.0529,390843.0
2020-03-18 11:30:00,44.46,44.83,44.36,44.63,386651.0,40.0529,40.3862,39.9628,40.206,386651.0
2020-03-18 11:40:00,44.62,44.93,44.45,44.79,274704.0,40.197,40.4763,40.0439,40.3502,274704.0
2020-03-18 11:50:00,44.8,45.25,44.78,45.19,273265.0,40.3592,40.7646,40.3412,40.7105,273265.0
2020-03-18 12:00:00,45.2,45.24,44.84,45.02,295408.0,40.7195,40.7556,40.3952,40.5574,295408.0
2020-03-18 12:10:00,45.02,45.15,44.61,44.65,213321.0,40.5574,40.6745,40.188,40.2241,213321.0
2020-03-18 12:20:00,44.65,45.03,44.55,45.0,199822.0,40.2241,40.5664,40.134,40.5394,199822.0
2020-03-18 12:30:00,45.0,45.12,44.44,44.7,214985.0,40.5394,40.6475,40.0349,40.2691,214985.0
2020-03-18 12:40:00,44.69,44.86,44.46,44.57,177542.0,40.2601,40.4132,40.0529,40.152,177542.0
2020-03-18 12:50:00,44.53,44.68,44.36,44.38,105421.0,40.116,40.2511,39.9628,39.9808,105421.0
2020-03-18 13:00:00,44.38,44.38,44.38,44.38,0.0,39.9808,39.9808,39.9808,39.9808,0.0
2020-03-18 13:10:00,44.2,44.6,44.19,44.45,132777.0,39.8187,40.179,39.8097,40.0439,132777.0
2020-03-18 13:20:00,44.44,44.59,44.06,44.08,183801.0,40.0349,40.17,39.6925,39.7106,183801.0
2020-03-18 13:30:00,44.09,44.1,43.61,43.73,300329.0,39.7196,39.7286,39.2872,39.3953,300329.0
2020-03-18 13:40:00,43.73,43.88,43.59,43.76,286674.0,39.3953,39.5304,39.2691,39.4223,286674.0
2020-03-18 13:50:00,43.77,43.82,43.56,43.77,255229.0,39.4313,39.4763,39.2421,39.4313,255229.0
2020-03-18 14:00:00,43.78,44.03,43.63,43.71,233383.0,39.4403,39.6655,39.3052,39.3772,233383.0
2020-03-18 14:10:00,43.7,43.75,43.35,43.39,309380.0,39.3682,39.4133,39.0529,39.089,309380.0
2020-03-18 14:20:00,43.39,43.64,43.37,43.53,344212.0,39.089,39.3142,39.0709,39.2151,344212.0
2020-03-18 14:30:00,43.52,43.75,43.35,43.66,194998.0,39.2061,39.4133,39.0529,39.3322,194998.0
2020-03-18 14:40:00,43.66,43.67,43.31,43.37,194513.0,39.3322,39.3412,39.0169,39.0709,194513.0
2020-03-18 14:50:00,43.38,43.75,43.26,43.69,231564.0,39.08,39.4133,38.9718,39.3592,231564.0
2020-03-18 15:00:00,43.69,44.23,43.69,44.1,392578.0,39.3592,39.8457,39.3592,39.7286,392578.0
2020-03-18 15:10:00,44.12,44.36,44.09,44.16,310722.0,39.7466,39.9628,39.7196,39.7826,310722.0
2020-03-18 15:20:00,44.18,44.18,43.48,43.55,359733.0,39.8007,39.8007,39.17,39.2331,359733.0
2020-03-18 15:30:00,43.55,43.66,43.31,43.4,501975.0,39.2331,39.3322,39.0169,39.098,501975.0
2020-03-18 15:40:00,43.4,44.08,43.37,44.07,654244.0,39.098,39.7106,39.0709,39.7016,654244.0
2020-03-18 15:50:00,44.07,44.72,43.8,44.38,1034255.0,39.7016,40.2871,39.4583,39.9808,1034255.0
2020-03-19 09:30:00,43.74,43.93,43.0,43.0,486646.0,39.7784,39.9512,39.1054,39.1054,486646.0
2020-03-19 09:40:00,43.01,43.03,42.7,42.96,380031.0,39.1145,39.1327,38.8326,39.0691,380031.0
2020-03-19 09:50:00,42.97,43.49,42.96,43.4,260527.0,39.0782,39.5511,39.0691,39.4692,260527.0
2020-03-19 10:00:00,43.4,43.61,43.0,43.61,212311.0,39.4692,39.6602,39.1054,39.6602,212311.0
2020-03-19 10:10:00,43.61,44.71,43.6,44.7,482872.0,39.6602,40.6606,39.6511,40.6515,482872.0
2020-03-19 10:20:00,44.7,44.8,44.23,44.79,328750.0,40.6515,40.7424,40.224,40.7333,328750.0
2020-03-19 10:30:00,44.8,45.18,44.79,45.11,405335.0,40.7424,41.088,40.7333,41.0243,405335.0
2020-03-19 10:40:00,45.11,45.11,44.35,44.38,363407.0,41.0243,41.0243,40.3332,40.3604,363407.0
2020-03-19 10:50:00,44.35,44.47,44.04,44.14,155155.0,40.3332,40.4423,40.0512,40.1422,155155.0
2020-03-19 11:00:00,44.15,44.35,44.1,44.2,149494.0,40.1513,40.3332,40.1058,40.1967,149494.0
2020-03-19 11:10:00,44.2,44.63,44.03,44.41,106565.0,40.1967,40.5878,40.0421,40.3877,106565.0
2020-03-19 11:20:00,44.44,44.88,44.35,44.84,194968.0,40.415,40.8152,40.3332,40.7788,194968.0
2020-03-19 11:30:00,44.84,44.92,44.54,44.87,165241.0,40.7788,40.8515,40.506,40.8061,165241.0
2020-03-19 11:40:00,44.83,44.94,44.62,44.66,147651.0,40.7697,40.8697,40.5787,40.6151,147651.0
2020-03-19 11:50:00,44.66,44.83,44.55,44.76,211651.0,40.6151,40.7697,40.515,40.706,211651.0
2020-03-19 12:00:00,44.74,44.82,44.47,44.5,123361.0,40.6878,40.7606,40.4423,40.4696,123361.0
2020-03-19 12:10:00,44.49,44.49,44.02,44.04,138099.0,40.4605,40.4605,40.0331,40.0512,138099.0
2020-03-19 12:20:00,44.05,44.42,44.01,44.4,120104.0,40.0603,40.3968,40.024,40.3786,120104.0
2020-03-19 12:30:00,44.4,44.45,44.11,44.43,102818.0,40.3786,40.4241,40.1149,40.4059,102818.0
2020-03-19 12:40:00,44.42,44.8,44.36,44.7,195583.0,40.3968,40.7424,40.3423,40.6515,195583.0
2020-03-19 12:50:00,44.7,44.73,44.38,44.49,121370.0,40.6515,40.6787,40.3604,40.4605,121370.0
2020-03-19 13:00:00,44.5,44.52,44.22,44.38,114512.0,40.4696,40.4878,40.2149,40.3604,114512.0
2020-03-19 13:10:00,44.37,44.65,44.32,44.48,93491.0,40.3514,40.606,40.3059,40.4514,93491.0
2020-03-19 13:20:00,44.48,44.8,44.44,44.7,135732.0,40.4514,40.7424,40.415,40.6515,135732.0
2020-03-19 13:30:00,44.7,44.8,44.5,44.55,86131.0,40.6515,40.7424,40.4696,40.515,86131.0
2020-03-19 13:40:00,44.54,44.58,44.37,44.38,161437.0,40.506,40.5423,40.3514,40.3604,161437.0
2020-03-19 13:50:00,44.37,44.67,44.33,44.56,191545.0,40.3514,40.6242,40.315,40.5241,191545.0
2020-03-19 14:00:00,44.53,44.63,44.42,44.45,109352.0,40.4969,40.5878,40.3968,40.4241,109352.0
2020-03-19 14:10:00,44.46,44.76,44.46,44.69,123573.0,40.4332,40.706,40.4332,40.6424,123573.0
2020-03-19 14:20:00,44.68,44.68,44.47,44.5,141861.0,40.6333,40.6333,40.4423,40.4696,141861.0
2020-03-19 14:30:00,44.48,44.79,44.48,44.76,131332.0,40.4514,40.7333,40.4514,40.706,131332.0
2020-03-19 14:40:00,44.76,44.95,44.66,44.8,255054.0,40.706,40.8788,40.6151,40.7424,255054.0
2020-03-19 14:50:00,44.8,44.83,44.4,44.79,172900.0,40.7424,40.7697,40.3786,40.7333,172900.0
2020-03-19 15:00:00,44.79,44.82,44.07,44.07,181366.0,40.7333,40.7606,40.0785,40.0785,181366.0
2020-03-19 15:10:00,44.05,44.36,44.01,44.09,210502.0,40.0603,40.3423,40.024,40.0967,210502.0
2020-03-19 15:20:00,44.1,44.29,44.0,44.09,256653.0,40.1058,40.2786,40.0149,40.0967,256653.0
2020-03-19 15:30:00,44.09,44.34,44.0,44.21,310027.0,40.0967,40.3241,40.0149,40.2058,310027.0
2020-03-19 15:40:00,44.2,44.52,44.05,44.46,399115.0,40.1967,40.4878,40.0603,40.4332,399115.0
2020-03-19 15:50:00,44.46,44.47,43.75,43.88,776730.0,40.4332,40.4423,39.7875,39.9057,776730.0
2020-03-20 09:30:00,48.02,48.28,47.18,47.24,942571.0,43.6708,43.9072,42.9068,42.9614,942571.0
2020-03-20 09:40:00,47.23,47.44,46.69,46.72,751036.0,42.9523,43.1433,42.4612,42.4885,751036.0
2020-03-20 09:50:00,46.72,46.81,46.5,46.64,532601.0,42.4885,42.5704,42.2884,42.4158,532601.0
2020-03-20 10:00:00,46.62,46.97,46.56,46.72,246401.0,42.3976,42.7159,42.343,42.4885,246401.0
2020-03-20 10:10:00,46.71,46.86,46.58,46.72,247303.0,42.4794,42.6158,42.3612,42.4885,247303.0
2020-03-20 10:20:00,46.71,46.95,46.65,46.79,446216.0,42.4794,42.6977,42.4249,42.5522,446216.0
2020-03-20 10:30:00,46.79,46.88,46.67,46.72,282564.0,42.5522,42.634,42.443,42.4885,282564.0
2020-03-20 10:40:00,46.72,46.8,46.35,46.51,352246.0,42.4885,42.5613,42.152,42.2975,352246.0
2020-03-20 10:50:00,46.5,47.06,46.49,46.98,188380.0,42.2884,42.7977,42.2793,42.725,188380.0
2020-03-20 11:00:00,46.97,46.99,46.67,46.8,115012.0,42.7159,42.7341,42.443,42.5613,115012.0
2020-03-20 11:10:00,46.82,47.0,46.67,46.67,190631.0,42.5795,42.7432,42.443,42.443,190631.0
2020-03-20 11:20:00,46.66,46.68,46.22,46.39,253520.0,42.4339,42.4521,42.0338,42.1884,253520.0
2020-03-20 11:30:00,46.41,46.45,46.13,46.28,165451.0,42.2066,42.243,41.9519,42.0884,165451.0
2020-03-20 11:40:00,46.26,46.53,46.04,46.14,184047.0,42.0702,42.3157,41.8701,41.961,184047.0
2020-03-20 11:50:00,46.12,46.3,46.1,46.2,106759.0,41.9429,42.1066,41.9247,42.0156,106759.0
2020-03-20 12:00:00,46.23,46.31,46.08,46.09,127439.0,42.0429,42.1156,41.9065,41.9156,127439.0
2020-03-20 12:10:00,46.1,46.29,46.09,46.14,142074.0,41.9247,42.0975,41.9156,41.961,142074.0
2020-03-20 12:20:00,46.14,46.19,45.74,45.81,216374.0,41.961,42.0065,41.5973,41.6609,216374.0
2020-03-20 12:30:00,45.81,46.35,45.78,46.13,149953.0,41.6609,42.152,41.6336,41.9519,149953.0
2020-03-20 12:40:00,46.15,46.44,46.01,46.27,111949.0,41.9701,42.2339,41.8428,42.0793,111949.0
2020-03-20 12:50:00,46.26,46.81,46.26,46.58,97581.0,42.0702,42.5704,42.0702,42.3612,97581.0
2020-03-20 13:00:00,46.55,46.85,46.5,46.78,88696.0,42.3339,42.6067,42.2884,42.5431,88696.0
2020-03-20 13:10:00,46.79,46.87,46.64,46.72,94355.0,42.5522,42.6249,42.4158,42.4885,94355.0
2020-03-20 13:20:00,46.72,46.77,46.29,46.34,75334.0,42.4885,42.534,42.0975,42.1429,75334.0
2020-03-20 13:30:00,46.34,46.53,46.2,46.37,117015.0,42.1429,42.3157,42.0156,42.1702,117015.0
2020-03-20 13:40:00,46.35,46.41,46.15,46.18,126653.0,42.152,42.2066,41.9701,41.9974,126653.0
2020-03-20 13:50:00,46.18,46.5,46.18,46.41,129669.0,41.9974,42.2884,41.9974,42.2066,129669.0
2020-03-20 14:00:00,46.41,46.66,46.32,46.45,134581.0,42.2066,42.4339,42.1247,42.243,134581.0
2020-03-20 14:10:00,46.46,46.51,45.93,45.94,208942.0,42.2521,42.2975,41.7701,41.7792,208942.0
2020-03-20 14:20:00,45.94,46.16,45.62,45.72,335284.0,41.7792,41.9792,41.4881,41.5791,335284.0
2020-03-20 14:30:00,45.74,45.81,45.35,45.55,630573.0,41.5973,41.6609,41.2426,41.4245,630573.0
2020-03-20 14:40:00,45.55,45.93,45.33,45.9,337889.0,41.4245,41.7701,41.2244,41.7428,337889.0
2020-03-20 14:50:00,45.9,45.99,45.13,45.27,343786.0,41.7428,41.8246,41.0425,41.1698,343786.0
2020-03-20 15:00:00,45.27,45.34,45.11,45.29,470386.0,41.1698,41.2335,41.0243,41.188,470386.0
2020-03-20 15:10:00,45.3,45.45,45.1,45.14,174066.0,41.1971,41.3335,41.0152,41.0516,174066.0
2020-03-20 15:20:00,45.13,45.55,45.03,45.44,263390.0,41.0425,41.4245,40.9516,41.3244,263390.0
2020-03-20 15:30:00,45.45,45.58,45.11,45.18,275437.0,41.3335,41.4518,41.0243,41.088,275437.0
2020-03-20 15:40:00,45.17,45.36,44.74,44.76,453840.0,41.0789,41.2517,40.6878,40.706,453840.0
2020-03-20 15:50:00,44.74,45.0,44.48,44.53,1214351.0,40.6878,40.9243,40.4514,40.4969,1214351.0
2020-03-23 09:30:00,45.12,45.3,44.18,44.22,745450.0,41.0334,41.1971,40.1786,40.2149,745450.0
2020-03-23 09:40:00,44.22,44.34,43.93,44.16,483297.0,40.2149,40.3241,39.9512,40.1604,483297.0
2020-03-23 09:50:00,44.17,44.7,44.16,44.52,299849.0,40.1695,40.6515,40.1604,40.4878,299849.0
2020-03-23 10:00:00,44.53,45.06,44.44,45.01,224169.0,40.4969,40.9789,40.415,40.9334,224169.0
2020-03-23 10:10:00,45.04,45.44,44.93,44.97,217355.0,40.9607,41.3244,40.8606,40.897,217355.0
2020-03-23 10:20:00,44.97,45.17,44.83,44.91,121762.0,40.897,41.0789,40.7697,40.8424,121762.0
2020-03-23 10:30:00,44.92,45.11,44.73,44.91,133560.0,40.8515,41.0243,40.6787,40.8424,133560.0
2020-03-23 10:40:00,44.92,44.98,44.77,44.8,171117.0,40.8515,40.9061,40.7151,40.7424,171117.0
2020-03-23 10:50:00,44.81,44.9,44.28,44.34,197142.0,40.7515,40.8333,40.2695,40.3241,197142.0
2020-03-23 11:00:00,44.33,44.54,44.12,44.39,218417.0,40.315,40.506,40.124,40.3695,218417.0
2020-03-23 11:10:00,44.4,44.56,44.12,44.16,133303.0,40.3786,40.5241,40.124,40.1604,133303.0
2020-03-23 11:20:00,44.18,44.18,43.77,43.84,169663.0,40.1786,40.1786,39.8057,39.8694,169663.0
2020-03-23 11:30:00,43.84,43.94,43.62,43.62,266586.0,39.8694,39.9603,39.6693,39.6693,266586.0
2020-03-23 11:40:00,43.62,43.86,43.52,43.72,128109.0,39.6693,39.8875,39.5783,39.7602,128109.0
2020-03-23 11:50:00,43.71,43.97,43.62,43.95,160542.0,39.7511,39.9876,39.6693,39.9694,160542.0
2020-03-23 12:00:00,43.94,44.22,43.75,43.75,132307.0,39.9603,40.2149,39.7875,39.7875,132307.0
2020-03-23 12:10:00,43.76,44.44,43.67,44.28,115448.0,39.7966,40.415,39.7148,40.2695,115448.0
2020-03-23 12:20:00,44.34,44.42,43.93,44.0,152061.0,40.3241,40.3968,39.9512,40.0149,152061.0
2020-03-23 12:30:00,44.01,44.12,43.81,43.96,117888.0,40.024,40.124,39.8421,39.9785,117888.0
2020-03-23 12:40:00,43.95,44.54,43.93,44.54,123165.0,39.9694,40.506,39.9512,40.506,123165.0
2020-03-23 12:50:00,44.53,44.92,44.39,44.86,164101.0,40.4969,40.8515,40.3695,40.797,164101.0
2020-03-23 13:00:00,44.85,44.9,44.57,44.8,127499.0,40.7879,40.8333,40.5332,40.7424,127499.0
2020-03-23 13:10:00,44.81,45.23,44.8,45.08,178465.0,40.7515,41.1335,40.7424,40.997,178465.0
2020-03-23 13:20:00,45.1,45.24,44.71,44.89,241727.0,41.0152,41.1426,40.6606,40.8243,241727.0
2020-03-23 13:30:00,44.88,45.12,44.78,45.0,376978.0,40.8152,41.0334,40.7242,40.9243,376978.0
2020-03-23 13:40:00,44.99,45.2,44.77,45.2,185964.0,40.9152,41.1062,40.7151,41.1062,185964.0
2020-03-23 13:50:00,45.19,45.2,44.39,44.6,164333.0,41.0971,41.1062,40.3695,40.5605,164333.0
2020-03-23 14:00:00,44.63,44.8,44.4,44.42,98459.0,40.5878,40.7424,40.3786,40.3968,98459.0
2020-03-23 14:10:00,44.43,44.69,44.39,44.41,77785.0,40.4059,40.6424,40.3695,40.3877,77785.0
2020-03-23 14:20:00,44.42,44.92,44.36,44.83,105210.0,40.3968,40.8515,40.3423,40.7697,105210.0
2020-03-23 14:30:00,44.86,44.99,44.63,44.95,138589.0,40.797,40.9152,40.5878,40.8788,138589.0
2020-03-23 14:40:00,44.97,45.35,44.95,45.33,163303.0,40.897,41.2426,40.8788,41.2244,163303.0
2020-03-23 14:50:00,45.34,45.4,45.15,45.31,236587.0,41.2335,41.2881,41.0607,41.2062,236587.0
2020-03-23 15:00:00,45.32,45.61,45.19,45.43,270065.0,41.2153,41.479,41.0971,41.3153,270065.0
2020-03-23 15:10:00,45.43,45.47,45.04,45.07,201453.0,41.3153,41.3517,40.9607,40.988,201453.0
2020-03-23 15:20:00,45.08,45.2,44.88,45.09,247194.0,40.997,41.1062,40.8152,41.0061,247194.0
2020-03-23 15:30:00,45.07,45.12,44.85,44.97,274467.0,40.988,41.0334,40.7879,40.897,274467.0
2020-03-23 15:40:00,44.96,45.06,44.77,44.77,385169.0,40.8879,40.9789,40.7151,40.7151,385169.0
2020-03-23 15:50:00,44.77,45.51,44.75,45.27,824692.0,40.7151,41.3881,40.6969,41.1698,824692.0
2020-03-24 09:30:00,48.0,48.32,47.71,47.84,743629.0,43.6526,43.9436,43.3888,43.5071,743629.0
2020-03-24 09:40:00,47.85,48.13,47.77,47.9,321266.0,43.5162,43.7708,43.4434,43.5616,321266.0
2020-03-24 09:50:00,47.9,48.46,47.88,47.93,449925.0,43.5616,44.0709,43.5434,43.5889,449925.0
2020-03-24 10:00:00,47.94,47.98,47.5,47.62,312112.0,43.598,43.6344,43.1979,43.307,312112.0
2020-03-24 10:10:00,47.62,47.99,47.54,47.99,168591.0,43.307,43.6435,43.2342,43.6435,168591.0
2020-03-24 10:20:00,47.98,48.3,47.98,48.21,234974.0,43.6344,43.9254,43.6344,43.8436,234974.0
2020-03-24 10:30:00,48.21,48.43,48.04,48.24,360008.0,43.8436,44.0436,43.689,43.8708,360008.0
2020-03-24 10:40:00,48.23,48.3,48.03,48.1,122383.0,43.8617,43.9254,43.6799,43.7435,122383.0
2020-03-24 10:50:00,48.08,48.25,48.05,48.12,118692.0,43.7253,43.8799,43.6981,43.7617,118692.0
2020-03-24 11:00:00,48.11,48.3,48.04,48.07,174275.0,43.7526,43.9254,43.689,43.7162,174275.0
2020-03-24 11:10:00,48.07,48.32,48.05,48.21,213525.0,43.7162,43.9436,43.6981,43.8436,213525.0
2020-03-24 11:20:00,48.2,48.46,48.18,48.36,174366.0,43.8345,44.0709,43.8163,43.98,174366.0
2020-03-24 11:30:00,48.36,48.4,48.24,48.36,146039.0,43.98,44.0164,43.8708,43.98,146039.0
2020-03-24 11:40:00,48.35,48.4,48.19,48.26,187790.0,43.9709,44.0164,43.8254,43.889,187790.0
2020-03-24 11:50:00,48.25,48.38,48.1,48.31,123563.0,43.8799,43.9982,43.7435,43.9345,123563.0
2020-03-24 12:00:00,48.31,48.38,48.22,48.33,103457.0,43.9345,43.9982,43.8527,43.9527,103457.0
2020-03-24 12:10:00,48.33,48.39,48.25,48.27,91973.0,43.9527,44.0073,43.8799,43.8981,91973.0
2020-03-24 12:20:00,48.26,48.41,48.23,48.4,115593.0,43.889,44.0254,43.8617,44.0164,115593.0
2020-03-24 12:30:00,48.41,48.58,48.21,48.57,184282.0,44.0254,44.18,43.8436,44.171,184282.0
2020-03-24 12:40:00,48.56,48.56,48.36,48.42,195348.0,44.1619,44.1619,43.98,44.0345,195348.0
2020-03-24 12:50:00,48.43,48.5,48.26,48.33,185450.0,44.0436,44.1073,43.889,43.9527,185450.0
2020-03-24 13:00:00,48.32,48.46,48.18,48.21,254488.0,43.9436,44.0709,43.8163,43.8436,254488.0
2020-03-24 13:10:00,48.21,48.28,48.06,48.23,156491.0,43.8436,43.9072,43.7071,43.8617,156491.0
2020-03-24 13:20:00,48.23,48.45,48.2,48.33,212218.0,43.8617,44.0618,43.8345,43.9527,212218.0
2020-03-24 13:30:00,48.33,48.48,48.32,48.34,170832.0,43.9527,44.0891,43.9436,43.9618,170832.0
2020-03-24 13:40:00,48.35,48.49,48.28,48.34,154117.0,43.9709,44.0982,43.9072,43.9618,154117.0
2020-03-24 13:50:00,48.35,48.35,48.18,48.24,269094.0,43.9709,43.9709,43.8163,43.8708,269094.0
2020-03-24 14:00:00,48.24,48.35,47.86,47.92,247729.0,43.8708,43.9709,43.5253,43.5798,247729.0
2020-03-24 14:10:00,47.92,48.31,47.9,48.16,189389.0,43.5798,43.9345,43.5616,43.7981,189389.0
2020-03-24 14:20:00,48.17,48.41,48.14,48.28,193288.0,43.8072,44.0254,43.7799,43.9072,193288.0
2020-03-24 14:30:00,48.27,48.55,48.18,48.55,138928.0,43.8981,44.1528,43.8163,44.1528,138928.0
2020-03-24 14:40:00,48.55,48.58,48.22,48.31,157328.0,44.1528,44.18,43.8527,43.9345,157328.0
2020-03-24 14:50:00,48.31,48.58,48.27,48.57,256567.0,43.9345,44.18,43.8981,44.171,256567.0
2020-03-24 15:00:00,48.56,48.72,48.41,48.71,242307.0,44.1619,44.3074,44.0254,44.2983,242307.0
2020-03-24 15:10:00,48.7,48.72,48.5,48.59,239420.0,44.2892,44.3074,44.1073,44.1891,239420.0
2020-03-24 15:20:00,48.59,48.67,48.54,48.6,278964.0,44.1891,44.2619,44.1437,44.1982,278964.0
2020-03-24 15:30:00,48.6,48.67,48.54,48.61,285370.0,44.1982,44.2619,44.1437,44.2073,285370.0
2020-03-24 15:40:00,48.59,48.74,48.53,48.65,450963.0,44.1891,44.3256,44.1346,44.2437,450963.0
2020-03-24 15:50:00,48.65,48.92,48.64,48.88,1186658.0,44.2437,44.4893,44.2346,44.4529,1186658.0
2020-03-25 09:30:00,49.3,49.6,49.01,49.21,794647.0,44.8348,45.1077,44.5711,44.753,794647.0
2020-03-25 09:40:00,49.22,49.22,48.55,48.64,410639.0,44.7621,44.7621,44.1528,44.2346,410639.0
2020-03-25 09:50:00,48.65,48.67,48.05,48.24,381857.0,44.2437,44.2619,43.6981,43.8708,381857.0
2020-03-25 10:00:00,48.23,48.4,48.13,48.27,292633.0,43.8617,44.0164,43.7708,43.8981,292633.0
2020-03-25 10:10:00,48.27,48.45,48.06,48.21,192443.0,43.8981,44.0618,43.7071,43.8436,192443.0
2020-03-25 10:20:00,48.16,48.42,48.09,48.4,110620.0,43.7981,44.0345,43.7344,44.0164,110620.0
2020-03-25 10:30:00,48.39,48.71,48.34,48.69,145432.0,44.0073,44.2983,43.9618,44.2801,145432.0
2020-03-25 10:40:00,48.67,48.81,48.35,48.45,86839.0,44.2619,44.3892,43.9709,44.0618,86839.0
2020-03-25 10:50:00,48.43,48.75,48.42,48.7,134109.0,44.0436,44.3347,44.0345,44.2892,134109.0
2020-03-25 11:00:00,48.71,48.76,48.43,48.68,72902.0,44.2983,44.3437,44.0436,44.271,72902.0
2020-03-25 11:10:00,48.68,48.75,48.44,48.69,110898.0,44.271,44.3347,44.0527,44.2801,110898.0
2020-03-25 11:20:00,48.69,48.87,48.56,48.64,83162.0,44.2801,44.4438,44.1619,44.2346,83162.0
2020-03-25 11:30:00,48.63,48.77,48.57,48.65,99429.0,44.2255,44.3528,44.171,44.2437,99429.0
2020-03-25 11:40:00,48.66,48.81,48.53,48.76,86750.0,44.2528,44.3892,44.1346,44.3437,86750.0
2020-03-25 11:50:00,48.77,48.81,48.57,48.64,63442.0,44.3528,44.3892,44.171,44.2346,63442.0
2020-03-25 12:00:00,48.66,48.86,48.64,48.65,151811.0,44.2528,44.4347,44.2346,44.2437,151811.0
2020-03-25 12:10:00,48.66,48.71,48.58,48.66,100846.0,44.2528,44.2983,44.18,44.2528,100846.0
2020-03-25 12:20:00,48.66,49.11,48.64,49.02,170511.0,44.2528,44.662,44.2346,44.5802,170511.0
2020-03-25 12:30:00,49.01,49.14,48.73,49.14,156754.0,44.5711,44.6893,44.3165,44.6893,156754.0
2020-03-25 12:40:00,49.14,49.37,49.05,49.27,132827.0,44.6893,44.8985,44.6075,44.8076,132827.0
2020-03-25 12:50:00,49.28,49.35,49.23,49.28,115445.0,44.8166,44.8803,44.7712,44.8166,115445.0
2020-03-25 13:00:00,49.28,49.43,49.25,49.43,79534.0,44.8166,44.9531,44.7894,44.9531,79534.0
2020-03-25 13:10:00,49.42,49.54,49.26,49.54,108947.0,44.944,45.0531,44.7985,45.0531,108947.0
2020-03-25 13:20:00,49.53,49.6,49.41,49.51,111386.0,45.044,45.1077,44.9349,45.0258,111386.0
2020-03-25 13:30:00,49.53,49.54,49.37,49.51,105522.0,45.044,45.0531,44.8985,45.0258,105522.0
2020-03-25 13:40:00,49.52,49.63,49.5,49.54,154123.0,45.0349,45.1349,45.0167,45.0531,154123.0
2020-03-25 13:50:00,49.55,49.7,49.23,49.37,148977.0,45.0622,45.1986,44.7712,44.8985,148977.0
2020-03-25 14:00:00,49.38,49.48,49.2,49.33,176348.0,44.9076,44.9985,44.7439,44.8621,176348.0
2020-03-25 14:10:00,49.34,49.48,49.28,49.35,122258.0,44.8712,44.9985,44.8166,44.8803,122258.0
2020-03-25 14:20:00,49.35,49.39,49.23,49.37,134786.0,44.8803,44.9167,44.7712,44.8985,134786.0
2020-03-25 14:30:00,49.34,49.37,49.22,49.29,114792.0,44.8712,44.8985,44.7621,44.8257,114792.0
2020-03-25 14:40:00,49.29,49.43,49.24,49.36,93577.0,44.8257,44.9531,44.7803,44.8894,93577.0
2020-03-25 14:50:00,49.35,49.51,49.25,49.44,124194.0,44.8803,45.0258,44.7894,44.9622,124194.0
2020-03-25 15:00:00,49.43,49.54,49.37,49.48,119741.0,44.9531,45.0531,44.8985,44.9985,119741.0
2020-03-25 15:10:00,49.48,49.69,49.38,49.69,172363.0,44.9985,45.1895,44.9076,45.1895,172363.0
2020-03-25 15:20:00,49.68,49.83,49.64,49.76,487897.0,45.1804,45.3168,45.144,45.2532,487897.0
2020-03-25 15:30:00,49.77,50.05,49.77,49.86,363943.0,45.2623,45.5169,45.2623,45.3441,363943.0
2020-03-25 15:40:00,49.85,49.92,49.26,49.34,602942.0,45.335,45.3987,44.7985,44.8712,602942.0
2020-03-25 15:50:00,49.34,49.39,48.86,49.02,1019863.0,44.8712,44.9167,44.4347,44.5802,1019863.0
2020-03-26 09:30:00,49.1,49.46,48.92,49.31,571360.0,44.653,44.9803,44.4893,44.8439,571360.0
2020-03-26 09:40:00,49.31,49.56,49.31,49.39,249094.0,44.8439,45.0713,44.8439,44.9167,249094.0
2020-03-26 09:50:00,49.38,49.8,49.33,49.78,195627.0,44.9076,45.2896,44.8621,45.2714,195627.0
2020-03-26 10:00:00,49.77,49.95,49.65,49.94,184099.0,45.2623,45.426,45.1531,45.4169,184099.0
2020-03-26 10:10:00,49.94,50.06,49.86,50.03,252319.0,45.4169,45.526,45.3441,45.4987,252319.0
2020-03-26 10:20:00,50.03,50.09,49.95,49.98,238574.0,45.4987,45.5533,45.426,45.4532,238574.0
2020-03-26 10:30:00,49.98,50.46,49.91,49.92,331952.0,45.4532,45.8898,45.3896,45.3987,331952.0
2020-03-26 10:40:00,49.91,49.99,49.44,49.48,212354.0,45.3896,45.4623,44.9622,44.9985,212354.0
2020-03-26 10:50:00,49.48,49.71,49.36,49.45,365941.0,44.9985,45.2077,44.8894,44.9713,365941.0
2020-03-26 11:00:00,49.45,49.49,49.25,49.35,285942.0,44.9713,45.0076,44.7894,44.8803,285942.0
2020-03-26 11:10:00,49.37,49.46,49.15,49.44,224432.0,44.8985,44.9803,44.6984,44.9622,224432.0
2020-03-26 11:20:00,49.45,49.48,49.33,49.46,211414.0,44.9713,44.9985,44.8621,44.9803,211414.0
2020-03-26 11:30:00,49.47,49.61,49.4,49.49,163991.0,44.9894,45.1168,44.9258,45.0076,163991.0
2020-03-26 11:40:00,49.51,49.56,49.31,49.43,155956.0,45.0258,45.0713,44.8439,44.9531,155956.0
2020-03-26 11:50:00,49.45,49.54,49.37,49.43,115444.0,44.9713,45.0531,44.8985,44.9531,115444.0
2020-03-26 12:00:00,49.44,49.6,49.44,49.49,132543.0,44.9622,45.1077,44.9622,45.0076,132543.0
2020-03-26 12:10:00,49.49,49.5,49.3,49.34,110489.0,45.0076,45.0167,44.8348,44.8712,110489.0
2020-03-26 12:20:00,49.34,49.79,49.34,49.73,130524.0,44.8712,45.2805,44.8712,45.2259,130524.0
2020-03-26 12:30:00,49.71,49.79,49.59,49.71,97910.0,45.2077,45.2805,45.0986,45.2077,97910.0
2020-03-26 12:40:00,49.7,49.92,49.69,49.8,201156.0,45.1986,45.3987,45.1895,45.2896,201156.0
2020-03-26 12:50:00,49.8,49.83,49.72,49.82,109309.0,45.2896,45.3168,45.2168,45.3077,109309.0
2020-03-26 13:00:00,49.83,49.83,49.3,49.42,219448.0,45.3168,45.3168,44.8348,44.944,219448.0
2020-03-26 13:10:00,49.42,49.5,49.28,49.29,105281.0,44.944,45.0167,44.8166,44.8257,105281.0
2020-03-26 13:20:00,49.3,49.36,49.19,49.22,116639.0,44.8348,44.8894,44.7348,44.7621,116639.0
2020-03-26 13:30:00,49.21,49.23,49.02,49.2,270519.0,44.753,44.7712,44.5802,44.7439,270519.0
2020-03-26 13:40:00,49.22,49.38,49.19,49.34,187780.0,44.7621,44.9076,44.7348,44.8712,187780.0
2020-03-26 13:50:00,49.34,49.4,49.3,49.31,108979.0,44.8712,44.9258,44.8348,44.8439,108979.0
2020-03-26 14:00:00,49.31,49.57,49.31,49.35,126751.0,44.8439,45.0804,44.8439,44.8803,126751.0
2020-03-26 14:10:00,49.35,49.41,49.27,49.37,113422.0,44.8803,44.9349,44.8076,44.8985,113422.0
2020-03-26 14:20:00,49.35,49.51,49.28,49.45,112335.0,44.8803,45.0258,44.8166,44.9713,112335.0
2020-03-26 14:30:00,49.45,49.58,49.42,49.49,145149.0,44.9713,45.0895,44.944,45.0076,145149.0
2020-03-26 14:40:00,49.49,49.66,49.4,49.63,124516.0,45.0076,45.1622,44.9258,45.1349,124516.0
2020-03-26 14:50:00,49.63,49.78,49.51,49.71,185474.0,45.1349,45.2714,45.0258,45.2077,185474.0
2020-03-26 15:00:00,49.7,49.81,49.51,49.55,172532.0,45.1986,45.2986,45.0258,45.0622,172532.0
2020-03-26 15:10:00,49.57,49.59,49.15,49.23,303801.0,45.0804,45.0986,44.6984,44.7712,303801.0
2020-03-26 15:20:00,49.23,49.4,49.19,49.27,458174.0,44.7712,44.9258,44.7348,44.8076,458174.0
2020-03-26 15:30:00,49.3,49.69,49.27,49.39,234205.0,44.8348,45.1895,44.8076,44.9167,234205.0
2020-03-26 15:40:00,49.4,49.45,49.01,49.15,436379.0,44.9258,44.9713,44.5711,44.6984,436379.0
2020-03-26 15:50:00,49.15,49.92,49.14,49.88,897698.0,44.6984,45.3987,44.6893,45.3623,897698.0
2020-03-27 09:30:00,47.23,47.53,47.01,47.09,844794.0,42.9523,43.2251,42.7522,42.825,844794.0
2020-03-27 09:40:00,47.09,47.1,46.51,46.68,706682.0,42.825,42.8341,42.2975,42.4521,706682.0
2020-03-27 09:50:00,46.69,46.92,46.64,46.84,222199.0,42.4612,42.6704,42.4158,42.5976,222199.0
2020-03-27 10:00:00,46.84,46.96,46.66,46.94,233486.0,42.5976,42.7068,42.4339,42.6886,233486.0
2020-03-27 10:10:00,46.95,47.03,46.65,46.69,427274.0,42.6977,42.7704,42.4249,42.4612,427274.0
2020-03-27 10:20:00,46.68,46.86,46.65,46.84,267837.0,42.4521,42.6158,42.4249,42.5976,267837.0
2020-03-27 10:30:00,46.84,46.88,46.72,46.84,309656.0,42.5976,42.634,42.4885,42.5976,309656.0
2020-03-27 10:40:00,46.83,47.0,46.82,46.82,154232.0,42.5885,42.7432,42.5795,42.5795,154232.0
2020-03-27 10:50:00,46.82,46.87,46.75,46.76,157301.0,42.5795,42.6249,42.5158,42.5249,157301.0
2020-03-27 11:00:00,46.76,47.08,46.75,47.07,192822.0,42.5249,42.8159,42.5158,42.8068,192822.0
2020-03-27 11:10:00,47.07,47.21,46.94,47.18,202856.0,42.8068,42.9341,42.6886,42.9068,202856.0
2020-03-27 11:20:00,47.18,47.2,46.99,47.11,155662.0,42.9068,42.925,42.7341,42.8432,155662.0
2020-03-27 11:30:00,47.11,47.2,46.99,47.14,138543.0,42.8432,42.925,42.7341,42.8705,138543.0
2020-03-27 11:40:00,47.13,47.17,46.91,47.03,120786.0,42.8614,42.8978,42.6613,42.7704,120786.0
2020-03-27 11:50:00,47.02,47.14,46.98,47.01,154133.0,42.7613,42.8705,42.725,42.7522,154133.0
2020-03-27 12:00:00,47.0,47.12,46.93,46.98,167370.0,42.7432,42.8523,42.6795,42.725,167370.0
2020-03-27 12:10:00,46.98,47.04,46.8,47.03,106185.0,42.725,42.7795,42.5613,42.7704,106185.0
2020-03-27 12:20:00,47.02,47.02,46.83,46.84,110457.0,42.7613,42.7613,42.5885,42.5976,110457.0
2020-03-27 12:30:00,46.83,46.84,46.74,46.79,432873.0,42.5885,42.5976,42.5067,42.5522,432873.0
2020-03-27 12:40:00,46.79,46.96,46.76,46.85,358846.0,42.5522,42.7068,42.5249,42.6067,358846.0
2020-03-27 12:50:00,46.85,47.28,46.81,47.27,127581.0,42.6067,42.9978,42.5704,42.9887,127581.0
2020-03-27 13:00:00,47.28,47.34,47.09,47.13,159919.0,42.9978,43.0524,42.825,42.8614,159919.0
2020-03-27 13:10:00,47.13,47.15,47.01,47.08,118228.0,42.8614,42.8796,42.7522,42.8159,118228.0
2020-03-27 13:20:00,47.08,47.21,47.02,47.05,185470.0,42.8159,42.9341,42.7613,42.7886,185470.0
2020-03-27 13:30:00,47.05,47.34,47.05,47.33,156357.0,42.7886,43.0524,42.7886,43.0433,156357.0
2020-03-27 13:40:00,47.33,47.45,47.25,47.42,156061.0,43.0433,43.1524,42.9705,43.1251,156061.0
2020-03-27 13:50:00,47.43,47.48,47.3,47.32,106215.0,43.1342,43.1797,43.016,43.0342,106215.0
2020-03-27 14:00:00,47.33,47.43,47.24,47.26,79673.0,43.0433,43.1342,42.9614,42.9796,79673.0
2020-03-27 14:10:00,47.27,47.48,47.27,47.46,146203.0,42.9887,43.1797,42.9887,43.1615,146203.0
2020-03-27 14:20:00,47.46,47.47,47.31,47.4,106992.0,43.1615,43.1706,43.0251,43.1069,106992.0
2020-03-27 14:30:00,47.4,47.53,47.32,47.34,117385.0,43.1069,43.2251,43.0342,43.0524,117385.0
2020-03-27 14:40:00,47.34,47.44,47.3,47.34,152584.0,43.0524,43.1433,43.016,43.0524,152584.0
2020-03-27 14:50:00,47.33,47.6,47.27,47.58,129563.0,43.0433,43.2888,42.9887,43.2706,129563.0
2020-03-27 15:00:00,47.59,47.74,47.49,47.7,268850.0,43.2797,43.4161,43.1888,43.3798,268850.0
2020-03-27 15:10:00,47.7,47.93,47.68,47.77,340210.0,43.3798,43.5889,43.3616,43.4434,340210.0
2020-03-27 15:20:00,47.77,48.09,47.75,48.02,381771.0,43.4434,43.7344,43.4252,43.6708,381771.0
2020-03-27 15:30:00,48.01,48.08,47.51,47.55,260386.0,43.6617,43.7253,43.207,43.2433,260386.0
2020-03-27 15:40:00,47.54,47.67,47.42,47.47,348567.0,43.2342,43.3525,43.1251,43.1706,348567.0
2020-03-27 15:50:00,47.48,47.54,46.84,46.84,1505556.0,43.1797,43.2342,42.5976,42.5976,1505556.0
2020-03-30 09:30:00,47.18,47.51,46.77,47.14,485533.0,42.9068,43.207,42.534,42.8705,485533.0
2020-03-30 09:40:00,47.14,47.29,46.95,47.28,155353.0,42.8705,43.0069,42.6977,42.9978,155353.0
2020-03-30 09:50:00,47.3,47.44,47.15,47.28,183647.0,43.016,43.1433,42.8796,42.9978,183647.0
2020-03-30 10:00:00,47.29,47.53,47.13,47.5,208913.0,43.0069,43.2251,42.8614,43.1979,208913.0
2020-03-30 10:10:00,47.5,47.75,47.42,47.65,205988.0,43.1979,43.4252,43.1251,43.3343,205988.0
2020-03-30 10:20:00,47.65,47.95,47.62,47.86,226644.0,43.3343,43.6071,43.307,43.5253,226644.0
2020-03-30 10:30:00,47.86,48.09,47.86,48.03,174031.0,43.5253,43.7344,43.5253,43.6799,174031.0
2020-03-30 10:40:00,48.04,48.09,47.77,47.79,178758.0,43.689,43.7344,43.4434,43.4616,178758.0
2020-03-30 10:50:00,47.79,47.82,47.51,47.59,151268.0,43.4616,43.4889,43.207,43.2797,151268.0
2020-03-30 11:00:00,47.59,47.96,47.58,47.88,163325.0,43.2797,43.6162,43.2706,43.5434,163325.0
2020-03-30 11:10:00,47.88,48.08,47.84,48.04,174488.0,43.5434,43.7253,43.5071,43.689,174488.0
2020-03-30 11:20:00,48.04,48.09,47.77,47.91,110047.0,43.689,43.7344,43.4434,43.5707,110047.0
2020-03-30 11:30:00,47.91,47.97,47.75,47.79,76547.0,43.5707,43.6253,43.4252,43.4616,76547.0
2020-03-30 11:40:00,47.8,47.87,47.66,47.73,77183.0,43.4707,43.5344,43.3434,43.407,77183.0
2020-03-30 11:50:00,47.73,47.8,47.67,47.67,51825.0,43.407,43.4707,43.3525,43.3525,51825.0
2020-03-30 12:00:00,47.66,47.68,47.51,47.52,73033.0,43.3434,43.3616,43.207,43.2161,73033.0
2020-03-30 12:10:00,47.52,47.72,47.52,47.69,114489.0,43.2161,43.3979,43.2161,43.3707,114489.0
2020-03-30 12:20:00,47.67,47.79,47.62,47.77,96698.0,43.3525,43.4616,43.307,43.4434,96698.0
2020-03-30 12:30:00,47.77,47.79,47.65,47.71,269417.0,43.4434,43.4616,43.3343,43.3888,269417.0
2020-03-30 12:40:00,47.7,47.85,47.69,47.8,150739.0,43.3798,43.5162,43.3707,43.4707,150739.0
2020-03-30 12:50:00,47.8,48.16,47.79,48.16,133093.0,43.4707,43.7981,43.4616,43.7981,133093.0
2020-03-30 13:00:00,48.16,48.16,47.88,47.92,121777.0,43.7981,43.7981,43.5434,43.5798,121777.0
2020-03-30 13:10:00,47.94,48.0,47.79,47.83,104371.0,43.598,43.6526,43.4616,43.498,104371.0
2020-03-30 13:20:00,47.83,47.91,47.76,47.77,67415.0,43.498,43.5707,43.4343,43.4434,67415.0
2020-03-30 13:30:00,47.76,47.8,47.69,47.78,58708.0,43.4343,43.4707,43.3707,43.4525,58708.0
2020-03-30 13:40:00,47.78,47.92,47.61,47.91,90148.0,43.4525,43.5798,43.2979,43.5707,90148.0
2020-03-30 13:50:00,47.9,47.96,47.76,47.77,70732.0,43.5616,43.6162,43.4343,43.4434,70732.0
2020-03-30 14:00:00,47.77,47.92,47.71,47.9,116183.0,43.4434,43.5798,43.3888,43.5616,116183.0
2020-03-30 14:10:00,47.89,47.9,47.68,47.8,69669.0,43.5525,43.5616,43.3616,43.4707,69669.0
2020-03-30 14:20:00,47.81,47.91,47.72,47.89,116056.0,43.4798,43.5707,43.3979,43.5525,116056.0
2020-03-30 14:30:00,47.89,47.91,47.79,47.89,56163.0,43.5525,43.5707,43.4616,43.5525,56163.0
2020-03-30 14:40:00,47.89,47.93,47.75,47.79,82052.0,43.5525,43.5889,43.4252,43.4616,82052.0
2020-03-30 14:50:00,47.79,47.9,47.55,47.59,107973.0,43.4616,43.5616,43.2433,43.2797,107973.0
2020-03-30 15:00:00,47.59,47.6,47.51,47.58,175990.0,43.2797,43.2888,43.207,43.2706,175990.0
2020-03-30 15:10:00,47.58,47.83,47.57,47.8,195981.0,43.2706,43.498,43.2615,43.4707,195981.0
2020-03-30 15:20:00,47.8,47.89,47.67,47.78,248748.0,43.4707,43.5525,43.3525,43.4525,248748.0
2020-03-30 15:30:00,47.78,48.0,47.74,48.0,260639.0,43.4525,43.6526,43.4161,43.6526,260639.0
2020-03-30 15:40:00,47.98,48.02,47.73,47.75,299586.0,43.6344,43.6708,43.407,43.4252,299586.0
2020-03-30 15:50:00,47.76,48.02,47.65,47.82,742131.0,43.4343,43.6708,43.3343,43.4889,742131.0
2020-03-31 09:30:00,47.8,48.34,47.75,48.12,572827.0,43.4707,43.9618,43.4252,43.7617,572827.0
2020-03-31 09:40:00,48.14,48.24,47.81,47.83,199572.0,43.7799,43.8708,43.4798,43.498,199572.0
2020-03-31 09:50:00,47.84,48.18,47.79,48.11,167525.0,43.5071,43.8163,43.4616,43.7526,167525.0
2020-03-31 10:00:00,48.11,48.56,48.11,48.41,343947.0,43.7526,44.1619,43.7526,44.0254,343947.0
2020-03-31 10:10:00,48.41,48.75,48.41,48.74,146809.0,44.0254,44.3347,44.0254,44.3256,146809.0
2020-03-31 10:20:00,48.73,48.75,48.56,48.65,123014.0,44.3165,44.3347,44.1619,44.2437,123014.0
2020-03-31 10:30:00,48.65,48.94,48.63,48.93,171255.0,44.2437,44.5074,44.2255,44.4983,171255.0
2020-03-31 10:40:00,48.93,48.99,48.76,48.82,128599.0,44.4983,44.5529,44.3437,44.3983,128599.0
2020-03-31 10:50:00,48.83,48.96,48.74,48.81,186221.0,44.4074,44.5256,44.3256,44.3892,186221.0
2020-03-31 11:00:00,48.81,48.81,48.63,48.79,139981.0,44.3892,44.3892,44.2255,44.371,139981.0
2020-03-31 11:10:00,48.79,48.88,48.7,48.82,110355.0,44.371,44.4529,44.2892,44.3983,110355.0
2020-03-31 11:20:00,48.84,48.95,48.78,48.95,169454.0,44.4165,44.5165,44.3619,44.5165,169454.0
2020-03-31 11:30:00,48.95,49.03,48.82,48.84,171472.0,44.5165,44.5893,44.3983,44.4165,171472.0
2020-03-31 11:40:00,48.84,49.02,48.72,48.78,120888.0,44.4165,44.5802,44.3074,44.3619,120888.0
2020-03-31 11:50:00,48.79,48.89,48.68,48.82,128896.0,44.371,44.462,44.271,44.3983,128896.0
2020-03-31 12:00:00,48.8,48.87,48.67,48.81,132148.0,44.3801,44.4438,44.2619,44.3892,132148.0
2020-03-31 12:10:00,48.8,48.87,48.65,48.7,89502.0,44.3801,44.4438,44.2437,44.2892,89502.0
2020-03-31 12:20:00,48.7,48.7,48.3,48.41,113296.0,44.2892,44.2892,43.9254,44.0254,113296.0
2020-03-31 12:30:00,48.41,48.42,48.18,48.24,82919.0,44.0254,44.0345,43.8163,43.8708,82919.0
2020-03-31 12:40:00,48.26,48.42,48.26,48.38,77377.0,43.889,44.0345,43.889,43.9982,77377.0
2020-03-31 12:50:00,48.38,48.57,48.3,48.53,105659.0,43.9982,44.171,43.9254,44.1346,105659.0
2020-03-31 13:00:00,48.52,48.59,48.3,48.37,209398.0,44.1255,44.1891,43.9254,43.9891,209398.0
2020-03-31 13:10:00,48.38,48.43,48.2,48.25,121615.0,43.9982,44.0436,43.8345,43.8799,121615.0
2020-03-31 13:20:00,48.24,48.24,48.02,48.1,154379.0,43.8708,43.8708,43.6708,43.7435,154379.0
2020-03-31 13:30:00,48.11,48.3,48.03,48.18,122094.0,43.7526,43.9254,43.6799,43.8163,122094.0
2020-03-31 13:40:00,48.16,48.24,48.09,48.12,121838.0,43.7981,43.8708,43.7344,43.7617,121838.0
2020-03-31 13:50:00,48.11,48.32,48.03,48.28,119507.0,43.7526,43.9436,43.6799,43.9072,119507.0
2020-03-31 14:00:00,48.27,48.4,48.2,48.37,79090.0,43.8981,44.0164,43.8345,43.9891,79090.0
2020-03-31 14:10:00,48.36,48.43,48.21,48.28,102925.0,43.98,44.0436,43.8436,43.9072,102925.0
2020-03-31 14:20:00,48.29,48.38,48.26,48.32,110526.0,43.9163,43.9982,43.889,43.9436,110526.0
2020-03-31 14:30:00,48.31,48.43,48.26,48.34,151753.0,43.9345,44.0436,43.889,43.9618,151753.0
2020-03-31 14:40:00,48.34,48.37,48.17,48.3,106872.0,43.9618,43.9891,43.8072,43.9254,106872.0
2020-03-31 14:50:00,48.31,48.38,48.25,48.29,113319.0,43.9345,43.9982,43.8799,43.9163,113319.0
2020-03-31 15:00:00,48.29,48.38,48.21,48.26,91572.0,43.9163,43.9982,43.8436,43.889,91572.0
2020-03-31 15:10:00,48.25,48.26,47.95,47.96,231395.0,43.8799,43.889,43.6071,43.6162,231395.0
2020-03-31 15:20:00,47.96,48.01,47.86,47.94,238683.0,43.6162,43.6617,43.5253,43.598,238683.0
2020-03-31 15:30:00,47.94,48.18,47.94,48.13,234384.0,43.598,43.8163,43.598,43.7708,234384.0
2020-03-31 15:40:00,48.12,48.16,47.98,48.0,340211.0,43.7617,43.7981,43.6344,43.6526,340211.0
2020-03-31 15:50:00,47.99,47.99,47.66,47.79,881532.0,43.6435,43.6435,43.3434,43.4616,881532.0
2020-04-01 09:30:00,46.83,47.41,46.68,47.3,780122.0,42.5885,43.116,42.4521,43.016,780122.0
2020-04-01 09:40:00,47.31,47.43,46.99,47.08,281319.0,43.0251,43.1342,42.7341,42.8159,281319.0
2020-04-01 09:50:00,47.1,47.3,47.1,47.17,193961.0,42.8341,43.016,42.8341,42.8978,193961.0
2020-04-01 10:00:00,47.16,47.36,47.03,47.3,187927.0,42.8887,43.0705,42.7704,43.016,187927.0
2020-04-01 10:10:00,47.3,47.39,47.13,47.21,200200.0,43.016,43.0978,42.8614,42.9341,200200.0
2020-04-01 10:20:00,47.21,47.38,47.2,47.26,172809.0,42.9341,43.0887,42.925,42.9796,172809.0
2020-04-01 10:30:00,47.26,47.56,47.13,47.38,174486.0,42.9796,43.2524,42.8614,43.0887,174486.0
2020-04-01 10:40:00,47.38,47.49,47.24,47.39,132605.0,43.0887,43.1888,42.9614,43.0978,132605.0
2020-04-01 10:50:00,47.39,47.41,47.16,47.24,148841.0,43.0978,43.116,42.8887,42.9614,148841.0
2020-04-01 11:00:00,47.24,47.45,47.2,47.39,130614.0,42.9614,43.1524,42.925,43.0978,130614.0
2020-04-01 11:10:00,47.4,47.47,47.3,47.38,87953.0,43.1069,43.1706,43.016,43.0887,87953.0
2020-04-01 11:20:00,47.37,47.41,47.14,47.16,120401.0,43.0796,43.116,42.8705,42.8887,120401.0
2020-04-01 11:30:00,47.14,47.18,47.02,47.03,86561.0,42.8705,42.9068,42.7613,42.7704,86561.0
2020-04-01 11:40:00,47.02,47.14,46.95,47.1,164334.0,42.7613,42.8705,42.6977,42.8341,164334.0
2020-04-01 11:50:00,47.11,47.18,47.02,47.09,103590.0,42.8432,42.9068,42.7613,42.825,103590.0
2020-04-01 12:00:00,47.08,47.14,46.93,46.99,108845.0,42.8159,42.8705,42.6795,42.7341,108845.0
2020-04-01 12:10:00,47.0,47.04,46.83,46.83,77029.0,42.7432,42.7795,42.5885,42.5885,77029.0
2020-04-01 12:20:00,46.84,46.92,46.7,46.7,85368.0,42.5976,42.6704,42.4703,42.4703,85368.0
2020-04-01 12:30:00,46.71,46.88,46.65,46.68,94063.0,42.4794,42.634,42.4249,42.4521,94063.0
2020-04-01 12:40:00,46.67,46.73,46.58,46.59,111251.0,42.443,42.4976,42.3612,42.3703,111251.0
2020-04-01 12:50:00,46.6,46.83,46.59,46.71,69850.0,42.3794,42.5885,42.3703,42.4794,69850.0
2020-04-01 13:00:00,46.72,46.91,46.7,46.75,79812.0,42.4885,42.6613,42.4703,42.5158,79812.0
2020-04-01 13:10:00,46.75,46.89,46.67,46.84,192799.0,42.5158,42.6431,42.443,42.5976,192799.0
2020-04-01 13:20:00,46.83,47.05,46.83,47.0,101309.0,42.5885,42.7886,42.5885,42.7432,101309.0
2020-04-01 13:30:00,47.0,47.06,46.88,46.94,79948.0,42.7432,42.7977,42.634,42.6886,79948.0
2020-04-01 13:40:00,46.95,47.06,46.87,47.04,115771.0,42.6977,42.7977,42.6249,42.7795,115771.0
2020-04-01 13:50:00,47.03,47.18,46.96,47.17,99369.0,42.7704,42.9068,42.7068,42.8978,99369.0
2020-04-01 14:00:00,47.18,47.31,47.08,47.1,78295.0,42.9068,43.0251,42.8159,42.8341,78295.0
2020-04-01 14:10:00,47.11,47.22,47.04,47.14,76060.0,42.8432,42.9432,42.7795,42.8705,76060.0
2020-04-01 14:20:00,47.15,47.23,47.01,47.1,70293.0,42.8796,42.9523,42.7522,42.8341,70293.0
2020-04-01 14:30:00,47.09,47.12,46.91,47.08,83274.0,42.825,42.8523,42.6613,42.8159,83274.0
2020-04-01 14:40:00,47.08,47.13,46.99,47.1,87697.0,42.8159,42.8614,42.7341,42.8341,87697.0
2020-04-01 14:50:00,47.1,47.19,46.96,47.02,145501.0,42.8341,42.9159,42.7068,42.7613,145501.0
2020-04-01 15:00:00,47.02,47.07,46.75,46.76,159380.0,42.7613,42.8068,42.5158,42.5249,159380.0
2020-04-01 15:10:00,46.77,46.79,46.65,46.71,148151.0,42.534,42.5522,42.4249,42.4794,148151.0
2020-04-01 15:20:00,46.71,46.72,46.53,46.54,158692.0,42.4794,42.4885,42.3157,42.3248,158692.0
2020-04-01 15:30:00,46.55,46.64,46.31,46.32,277305.0,42.3339,42.4158,42.1156,42.1247,277305.0
2020-04-01 15:40:00,46.33,46.8,46.3,46.73,322576.0,42.1338,42.5613,42.1066,42.4976,322576.0
2020-04-01 15:50:00,46.69,46.73,46.4,46.51,655624.0,42.4612,42.4976,42.1975,42.2975,655624.0
2020-04-02 09:30:00,46.92,47.22,46.61,47.01,230642.0,42.6704,42.9432,42.3885,42.7522,230642.0
2020-04-02 09:40:00,47.01,47.1,46.79,46.81,195935.0,42.7522,42.8341,42.5522,42.5704,195935.0
2020-04-02 09:50:00,46.79,46.96,46.77,46.93,133356.0,42.5522,42.7068,42.534,42.6795,133356.0
2020-04-02 10:00:00,46.94,47.21,46.91,47.21,102314.0,42.6886,42.9341,42.6613,42.9341,102314.0
2020-04-02 10:10:00,47.21,47.48,47.19,47.48,137278.0,42.9341,43.1797,42.9159,43.1797,137278.0
2020-04-02 10:20:00,47.47,47.62,47.38,47.62,243520.0,43.1706,43.307,43.0887,43.307,243520.0
2020-04-02 10:30:00,47.61,48.02,47.53,48.0,387753.0,43.2979,43.6708,43.2251,43.6526,387753.0
2020-04-02 10:40:00,47.99,48.0,47.66,47.73,242714.0,43.6435,43.6526,43.3434,43.407,242714.0
2020-04-02 10:50:00,47.73,47.77,47.51,47.68,101556.0,43.407,43.4434,43.207,43.3616,101556.0
2020-04-02 11:00:00,47.69,47.78,47.52,47.54,98243.0,43.3707,43.4525,43.2161,43.2342,98243.0
2020-04-02 11:10:00,47.54,47.7,47.46,47.7,241725.0,43.2342,43.3798,43.1615,43.3798,241725.0
2020-04-02 11:20:00,47.7,47.73,47.49,47.55,90199.0,43.3798,43.407,43.1888,43.2433,90199.0
2020-04-02 11:30:00,47.54,47.8,47.54,47.79,108534.0,43.2342,43.4707,43.2342,43.4616,108534.0
2020-04-02 11:40:00,47.79,47.99,47.78,47.97,104225.0,43.4616,43.6435,43.4525,43.6253,104225.0
2020-04-02 11:50:00,47.98,48.11,47.94,48.03,113001.0,43.6344,43.7526,43.598,43.6799,113001.0
2020-04-02 12:00:00,48.04,48.11,47.96,47.98,139237.0,43.689,43.7526,43.6162,43.6344,139237.0
2020-04-02 12:10:00,47.95,48.07,47.94,47.95,95019.0,43.6071,43.7162,43.598,43.6071,95019.0
2020-04-02 12:20:00,47.94,47.97,47.83,47.83,61064.0,43.598,43.6253,43.498,43.498,61064.0
2020-04-02 12:30:00,47.83,47.99,47.81,47.88,89231.0,43.498,43.6435,43.4798,43.5434,89231.0
2020-04-02 12:40:00,47.89,48.0,47.8,47.98,65412.0,43.5525,43.6526,43.4707,43.6344,65412.0
2020-04-02 12:50:00,47.98,48.03,47.87,47.96,61676.0,43.6344,43.6799,43.5344,43.6162,61676.0
2020-04-02 13:00:00,47.96,48.05,47.88,47.92,78118.0,43.6162,43.6981,43.5434,43.5798,78118.0
2020-04-02 13:10:00,47.9,47.93,47.81,47.83,66725.0,43.5616,43.5889,43.4798,43.498,66725.0
2020-04-02 13:20:00,47.82,47.86,47.58,47.6,56454.0,43.4889,43.5253,43.2706,43.2888,56454.0
2020-04-02 13:30:00,47.61,47.63,47.53,47.57,59615.0,43.2979,43.3161,43.2251,43.2615,59615.0
2020-04-02 13:40:00,47.57,47.68,47.56,47.64,40364.0,43.2615,43.3616,43.2524,43.3252,40364.0
2020-04-02 13:50:00,47.65,47.69,47.54,47.55,48316.0,43.3343,43.3707,43.2342,43.2433,48316.0
2020-04-02 14:00:00,47.55,47.55,47.31,47.34,49444.0,43.2433,43.2433,43.0251,43.0524,49444.0
2020-04-02 14:10:00,47.34,47.49,47.28,47.32,60793.0,43.0524,43.1888,42.9978,43.0342,60793.0
2020-04-02 14:20:00,47.33,47.57,47.32,47.56,68598.0,43.0433,43.2615,43.0342,43.2524,68598.0
2020-04-02 14:30:00,47.54,47.63,47.42,47.6,63934.0,43.2342,43.3161,43.1251,43.2888,63934.0
2020-04-02 14:40:00,47.61,47.61,47.47,47.53,83381.0,43.2979,43.2979,43.1706,43.2251,83381.0
2020-04-02 14:50:00,47.53,47.76,47.5,47.74,90130.0,43.2251,43.4343,43.1979,43.4161,90130.0
2020-04-02 15:00:00,47.76,47.9,47.69,47.89,64635.0,43.4343,43.5616,43.3707,43.5525,64635.0
2020-04-02 15:10:00,47.88,48.05,47.83,48.04,94493.0,43.5434,43.6981,43.498,43.689,94493.0
2020-04-02 15:20:00,48.04,48.05,47.92,47.99,116348.0,43.689,43.6981,43.5798,43.6435,116348.0
2020-04-02 15:30:00,47.99,48.09,47.8,47.8,218602.0,43.6435,43.7344,43.4707,43.4707,218602.0
2020-04-02 15:40:00,47.8,48.07,47.79,47.94,262371.0,43.4707,43.7162,43.4616,43.598,262371.0
2020-04-02 15:50:00,47.96,48.22,47.95,48.13,475904.0,43.6162,43.8527,43.6071,43.7708,475904.0
2020-04-03 09:30:00,47.79,48.07,47.7,48.07,281552.0,43.4616,43.7162,43.3798,43.7162,281552.0
2020-04-03 09:40:00,48.08,48.15,47.94,47.98,153156.0,43.7253,43.789,43.598,43.6344,153156.0
2020-04-03 09:50:00,47.99,48.03,47.87,47.94,108975.0,43.6435,43.6799,43.5344,43.598,108975.0
2020-04-03 10:00:00,47.94,48.03,47.88,47.96,92314.0,43.598,43.6799,43.5434,43.6162,92314.0
2020-04-03 10:10:00,47.96,47.96,47.69,47.71,115072.0,43.6162,43.6162,43.3707,43.3888,115072.0
2020-04-03 10:20:00,47.72,47.77,47.62,47.71,73690.0,43.3979,43.4434,43.307,43.3888,73690.0
2020-04-03 10:30:00,47.72,47.76,47.47,47.5,60400.0,43.3979,43.4343,43.1706,43.1979,60400.0
2020-04-03 10:40:00,47.5,47.6,47.4,47.55,191260.0,43.1979,43.2888,43.1069,43.2433,191260.0
2020-04-03 10:50:00,47.53,47.56,47.41,47.46,188792.0,43.2251,43.2524,43.116,43.1615,188792.0
2020-04-03 11:00:00,47.46,47.53,47.4,47.47,114463.0,43.1615,43.2251,43.1069,43.1706,114463.0
2020-04-03 11:10:00,47.47,47.51,47.34,47.43,95640.0,43.1706,43.207,43.0524,43.1342,95640.0
2020-04-03 11:20:00,47.43,47.47,47.36,47.44,74773.0,43.1342,43.1706,43.0705,43.1433,74773.0
2020-04-03 11:30:00,47.43,47.48,47.35,47.43,160577.0,43.1342,43.1797,43.0615,43.1342,160577.0
2020-04-03 11:40:00,47.44,47.46,47.11,47.15,90752.0,43.1433,43.1615,42.8432,42.8796,90752.0
2020-04-03 11:50:00,47.16,47.29,47.12,47.18,80136.0,42.8887,43.0069,42.8523,42.9068,80136.0
2020-04-03 12:00:00,47.18,47.25,47.02,47.05,246454.0,42.9068,42.9705,42.7613,42.7886,246454.0
2020-04-03 12:10:00,47.05,47.11,46.97,46.99,65671.0,42.7886,42.8432,42.7159,42.7341,65671.0
2020-04-03 12:20:00,46.98,47.04,46.84,46.88,220006.0,42.725,42.7795,42.5976,42.634,220006.0
2020-04-03 12:30:00,46.88,46.97,46.82,46.97,117814.0,42.634,42.7159,42.5795,42.7159,117814.0
2020-04-03 12:40:00,46.96,47.08,46.89,46.95,46037.0,42.7068,42.8159,42.6431,42.6977,46037.0
2020-04-03 12:50:00,46.95,47.1,46.95,47.08,35397.0,42.6977,42.8341,42.6977,42.8159,35397.0
2020-04-03 13:00:00,47.08,47.22,47.06,47.21,59029.0,42.8159,42.9432,42.7977,42.9341,59029.0
2020-04-03 13:10:00,47.21,47.24,47.11,47.2,48104.0,42.9341,42.9614,42.8432,42.925,48104.0
2020-04-03 13:20:00,47.21,47.22,47.05,47.09,28182.0,42.9341,42.9432,42.7886,42.825,28182.0
2020-04-03 13:30:00,47.07,47.08,46.97,47.0,40633.0,42.8068,42.8159,42.7159,42.7432,40633.0
2020-04-03 13:40:00,46.99,47.1,46.93,47.04,39222.0,42.7341,42.8341,42.6795,42.7795,39222.0
2020-04-03 13:50:00,47.03,47.05,46.9,46.95,42242.0,42.7704,42.7886,42.6522,42.6977,42242.0
2020-04-03 14:00:00,46.95,46.97,46.81,46.82,60287.0,42.6977,42.7159,42.5704,42.5795,60287.0
2020-04-03 14:10:00,46.82,46.87,46.78,46.82,90504.0,42.5795,42.6249,42.5431,42.5795,90504.0
2020-04-03 14:20:00,46.83,47.01,46.83,46.98,68073.0,42.5885,42.7522,42.5885,42.725,68073.0
2020-04-03 14:30:00,46.98,46.98,46.88,46.91,76172.0,42.725,42.725,42.634,42.6613,76172.0
2020-04-03 14:40:00,46.91,46.99,46.88,46.98,79857.0,42.6613,42.7341,42.634,42.725,79857.0
2020-04-03 14:50:00,46.98,47.16,46.96,47.08,101239.0,42.725,42.8887,42.7068,42.8159,101239.0
2020-04-03 15:00:00,47.08,47.14,46.98,46.98,48784.0,42.8159,42.8705,42.725,42.725,48784.0
2020-04-03 15:10:00,46.98,47.06,46.96,47.01,130396.0,42.725,42.7977,42.7068,42.7522,130396.0
2020-04-03 15:20:00,47.01,47.05,46.9,46.94,93410.0,42.7522,42.7886,42.6522,42.6886,93410.0
2020-04-03 15:30:00,46.94,47.04,46.88,46.9,172041.0,42.6886,42.7795,42.634,42.6522,172041.0
2020-04-03 15:40:00,46.9,47.08,46.78,47.03,250834.0,42.6522,42.8159,42.5431,42.7704,250834.0
2020-04-03 15:50:00,47.04,47.18,46.95,47.07,406661.0,42.7795,42.9068,42.6977,42.8068,406661.0
2020-04-06 09:30:00,48.63,48.88,48.51,48.76,467135.0,44.2255,44.4529,44.1164,44.3437,467135.0
2020-04-06 09:40:00,48.77,48.91,48.67,48.84,270830.0,44.3528,44.4802,44.2619,44.4165,270830.0
2020-04-06 09:50:00,48.86,49.16,48.83,49.14,161958.0,44.4347,44.7075,44.4074,44.6893,161958.0
2020-04-06 10:00:00,49.14,49.24,49.06,49.18,246778.0,44.6893,44.7803,44.6166,44.7257,246778.0
2020-04-06 10:10:00,49.18,49.24,49.1,49.23,161592.0,44.7257,44.7803,44.653,44.7712,161592.0
2020-04-06 10:20:00,49.23,49.38,49.19,49.2,200120.0,44.7712,44.9076,44.7348,44.7439,200120.0
2020-04-06 10:30:00,49.21,49.27,49.1,49.24,87748.0,44.753,44.8076,44.653,44.7803,87748.0
2020-04-06 10:40:00,49.24,49.27,49.02,49.04,88431.0,44.7803,44.8076,44.5802,44.5984,88431.0
2020-04-06 10:50:00,49.05,49.16,49.0,49.12,105698.0,44.6075,44.7075,44.562,44.6711,105698.0
2020-04-06 11:00:00,49.12,49.3,49.08,49.26,63813.0,44.6711,44.8348,44.6348,44.7985,63813.0
2020-04-06 11:10:00,49.26,49.31,49.2,49.23,52881.0,44.7985,44.8439,44.7439,44.7712,52881.0
2020-04-06 11:20:00,49.22,49.22,49.13,49.21,69263.0,44.7621,44.7621,44.6802,44.753,69263.0
2020-04-06 11:30:00,49.22,49.24,48.97,49.07,156450.0,44.7621,44.7803,44.5347,44.6257,156450.0
2020-04-06 11:40:00,49.08,49.25,49.06,49.2,89905.0,44.6348,44.7894,44.6166,44.7439,89905.0
2020-04-06 11:50:00,49.19,49.28,49.17,49.18,77658.0,44.7348,44.8166,44.7166,44.7257,77658.0
2020-04-06 12:00:00,49.19,49.24,49.16,49.23,60104.0,44.7348,44.7803,44.7075,44.7712,60104.0
2020-04-06 12:10:00,49.23,49.34,49.19,49.33,51896.0,44.7712,44.8712,44.7348,44.8621,51896.0
2020-04-06 12:20:00,49.34,49.47,49.34,49.4,68275.0,44.8712,44.9894,44.8712,44.9258,68275.0
2020-04-06 12:30:00,49.4,49.46,49.35,49.43,86492.0,44.9258,44.9803,44.8803,44.9531,86492.0
2020-04-06 12:40:00,49.43,49.49,49.36,49.46,132162.0,44.9531,45.0076,44.8894,44.9803,132162.0
2020-04-06 12:50:00,49.45,49.46,49.34,49.39,200248.0,44.9713,44.9803,44.8712,44.9167,200248.0
2020-04-06 13:00:00,49.39,49.42,49.27,49.32,70178.0,44.9167,44.944,44.8076,44.853,70178.0
2020-04-06 13:10:00,49.31,49.46,49.29,49.46,86259.0,44.8439,44.9803,44.8257,44.9803,86259.0
2020-04-06 13:20:00,49.47,49.53,49.46,49.48,67056.0,44.9894,45.044,44.9803,44.9985,67056.0
2020-04-06 13:30:00,49.48,49.55,49.42,49.54,90504.0,44.9985,45.0622,44.944,45.0531,90504.0
2020-04-06 13:40:00,49.55,49.7,49.54,49.7,117316.0,45.0622,45.1986,45.0531,45.1986,117316.0
2020-04-06 13:50:00,49.7,49.74,49.64,49.65,171654.0,45.1986,45.235,45.144,45.1531,171654.0
2020-04-06 14:00:00,49.65,49.65,49.55,49.57,74349.0,45.1531,45.1531,45.0622,45.0804,74349.0
2020-04-06 14:10:00,49.57,49.57,49.5,49.55,62059.0,45.0804,45.0804,45.0167,45.0622,62059.0
2020-04-06 14:20:00,49.57,49.59,49.46,49.58,67204.0,45.0804,45.0986,44.9803,45.0895,67204.0
2020-04-06 14:30:00,49.58,49.65,49.54,49.62,121728.0,45.0895,45.1531,45.0531,45.1259,121728.0
2020-04-06 14:40:00,49.62,49.66,49.59,49.64,110528.0,45.1259,45.1622,45.0986,45.144,110528.0
2020-04-06 14:50:00,49.63,49.71,49.62,49.7,86343.0,45.1349,45.2077,45.1259,45.1986,86343.0
2020-04-06 15:00:00,49.69,49.8,49.62,49.8,126765.0,45.1895,45.2896,45.1259,45.2896,126765.0
2020-04-06 15:10:00,49.8,49.8,49.62,49.65,109625.0,45.2896,45.2896,45.1259,45.1531,109625.0
2020-04-06 15:20:00,49.65,49.7,49.59,49.7,123234.0,45.1531,45.1986,45.0986,45.1986,123234.0
2020-04-06 15:30:00,49.7,49.8,49.65,49.79,214997.0,45.1986,45.2896,45.1531,45.2805,214997.0
2020-04-06 15:40:00,49.79,49.8,49.65,49.74,294948.0,45.2805,45.2896,45.1531,45.235,294948.0
2020-04-06 15:50:00,49.74,50.1,49.73,49.94,945575.0,45.235,45.5624,45.2259,45.4169,945575.0
2020-04-07 09:30:00,51.29,51.32,50.79,50.83,482213.0,46.6446,46.6719,46.1899,46.2263,482213.0
2020-04-07 09:40:00,50.84,50.93,50.73,50.77,188781.0,46.2354,46.3172,46.1353,46.1717,188781.0
2020-04-07 09:50:00,50.77,51.0,50.71,50.89,160591.0,46.1717,46.3809,46.1171,46.2808,160591.0
2020-04-07 10:00:00,50.91,50.99,50.52,50.52,154572.0,46.299,46.3718,45.9443,45.9443,154572.0
2020-04-07 10:10:00,50.52,50.61,50.24,50.39,200841.0,45.9443,46.0262,45.6897,45.8261,200841.0
2020-04-07 10:20:00,50.38,50.41,50.16,50.2,138985.0,45.817,45.8443,45.6169,45.6533,138985.0
2020-04-07 10:30:00,50.2,50.51,50.15,50.44,109543.0,45.6533,45.9352,45.6079,45.8716,109543.0
2020-04-07 10:40:00,50.43,50.45,50.17,50.2,132019.0,45.8625,45.8807,45.626,45.6533,132019.0
2020-04-07 10:50:00,50.2,50.39,50.01,50.37,125232.0,45.6533,45.8261,45.4805,45.8079,125232.0
2020-04-07 11:00:00,50.36,50.48,50.25,50.48,128432.0,45.7988,45.908,45.6988,45.908,128432.0
2020-04-07 11:10:00,50.48,50.67,50.45,50.66,121004.0,45.908,46.0808,45.8807,46.0717,121004.0
2020-04-07 11:20:00,50.66,50.67,50.5,50.64,125869.0,46.0717,46.0808,45.9262,46.0535,125869.0
2020-04-07 11:30:00,50.65,50.77,50.64,50.74,61729.0,46.0626,46.1717,46.0535,46.1444,61729.0
2020-04-07 11:40:00,50.74,50.85,50.71,50.74,94035.0,46.1444,46.2445,46.1171,46.1444,94035.0
2020-04-07 11:50:00,50.72,50.74,50.61,50.69,56796.0,46.1262,46.1444,46.0262,46.0989,56796.0
2020-04-07 12:00:00,50.7,50.95,50.68,50.95,71497.0,46.108,46.3354,46.0898,46.3354,71497.0
2020-04-07 12:10:00,50.95,51.08,50.89,50.98,108262.0,46.3354,46.4536,46.2808,46.3627,108262.0
2020-04-07 12:20:00,50.99,51.05,50.9,51.0,65548.0,46.3718,46.4263,46.2899,46.3809,65548.0
2020-04-07 12:30:00,51.0,51.02,50.83,50.9,53597.0,46.3809,46.3991,46.2263,46.2899,53597.0
2020-04-07 12:40:00,50.89,51.01,50.87,50.97,81489.0,46.2808,46.39,46.2626,46.3536,81489.0
2020-04-07 12:50:00,50.96,50.98,50.88,50.91,72576.0,46.3445,46.3627,46.2717,46.299,72576.0
2020-04-07 13:00:00,50.92,50.96,50.87,50.9,64646.0,46.3081,46.3445,46.2626,46.2899,64646.0
2020-04-07 13:10:00,50.9,51.02,50.84,50.94,84003.0,46.2899,46.3991,46.2354,46.3263,84003.0
2020-04-07 13:20:00,50.93,50.95,50.84,50.86,71404.0,46.3172,46.3354,46.2354,46.2535,71404.0
2020-04-07 13:30:00,50.86,50.87,50.72,50.75,76117.0,46.2535,46.2626,46.1262,46.1535,76117.0
2020-04-07 13:40:00,50.75,50.86,50.73,50.82,90552.0,46.1535,46.2535,46.1353,46.2172,90552.0
2020-04-07 13:50:00,50.81,50.81,50.63,50.72,64729.0,46.2081,46.2081,46.0444,46.1262,64729.0
2020-04-07 14:00:00,50.72,50.8,50.47,50.54,95857.0,46.1262,46.199,45.8989,45.9625,95857.0
2020-04-07 14:10:00,50.55,50.69,50.54,50.55,90427.0,45.9716,46.0989,45.9625,45.9716,90427.0
2020-04-07 14:20:00,50.57,50.75,50.53,50.57,120199.0,45.9898,46.1535,45.9534,45.9898,120199.0
2020-04-07 14:30:00,50.56,50.62,50.38,50.38,71357.0,45.9807,46.0353,45.817,45.817,71357.0
2020-04-07 14:40:00,50.38,50.38,50.13,50.14,153157.0,45.817,45.817,45.5897,45.5988,153157.0
2020-04-07 14:50:00,50.14,50.15,49.98,50.04,96064.0,45.5988,45.6079,45.4532,45.5078,96064.0
2020-04-07 15:00:00,50.03,50.25,50.0,50.21,102652.0,45.4987,45.6988,45.4714,45.6624,102652.0
2020-04-07 15:10:00,50.21,50.36,50.08,50.11,136693.0,45.6624,45.7988,45.5442,45.5715,136693.0
2020-04-07 15:20:00,50.11,50.14,49.94,49.97,164001.0,45.5715,45.5988,45.4169,45.4442,164001.0
2020-04-07 15:30:00,49.99,50.26,49.93,50.22,142011.0,45.4623,45.7079,45.4078,45.6715,142011.0
2020-04-07 15:40:00,50.23,50.36,50.18,50.31,181312.0,45.6806,45.7988,45.6351,45.7534,181312.0
2020-04-07 15:50:00,50.33,50.34,49.66,49.73,625473.0,45.7715,45.7806,45.1622,45.2259,625473.0
2020-04-08 09:30:00,50.21,50.5,49.92,50.11,202323.0,45.6624,45.9262,45.3987,45.5715,202323.0
2020-04-08 09:40:00,50.13,50.17,49.81,49.84,235175.0,45.5897,45.626,45.2986,45.3259,235175.0
2020-04-08 09:50:00,49.83,49.89,49.68,49.72,97173.0,45.3168,45.3714,45.1804,45.2168,97173.0
2020-04-08 10:00:00,49.73,49.82,49.54,49.62,126537.0,45.2259,45.3077,45.0531,45.1259,126537.0
2020-04-08 10:10:00,49.61,49.74,49.54,49.73,138972.0,45.1168,45.235,45.0531,45.2259,138972.0
2020-04-08 10:20:00,49.73,49.86,49.66,49.86,81109.0,45.2259,45.3441,45.1622,45.3441,81109.0
2020-04-08 10:30:00,49.87,49.97,49.83,49.91,103040.0,45.3532,45.4442,45.3168,45.3896,103040.0
2020-04-08 10:40:00,49.92,50.03,49.84,50.03,96627.0,45.3987,45.4987,45.3259,45.4987,96627.0
2020-04-08 10:50:00,50.03,50.13,50.01,50.13,95205.0,45.4987,45.5897,45.4805,45.5897,95205.0
2020-04-08 11:00:00,50.13,50.19,49.94,50.02,87798.0,45.5897,45.6442,45.4169,45.4896,87798.0
2020-04-08 11:10:00,50.03,50.28,50.03,50.24,132336.0,45.4987,45.7261,45.4987,45.6897,132336.0
2020-04-08 11:20:00,50.24,50.38,50.24,50.36,95320.0,45.6897,45.817,45.6897,45.7988,95320.0
2020-04-08 11:30:00,50.36,50.5,50.33,50.48,126781.0,45.7988,45.9262,45.7715,45.908,126781.0
2020-04-08 11:40:00,50.48,50.52,50.39,50.43,108201.0,45.908,45.9443,45.8261,45.8625,108201.0
2020-04-08 11:50:00,50.43,50.43,50.31,50.37,123741.0,45.8625,45.8625,45.7534,45.8079,123741.0
2020-04-08 12:00:00,50.38,50.43,50.3,50.41,154421.0,45.817,45.8625,45.7443,45.8443,154421.0
2020-04-08 12:10:00,50.4,50.4,50.25,50.38,53097.0,45.8352,45.8352,45.6988,45.817,53097.0
2020-04-08 12:20:00,50.37,50.42,50.28,50.32,46567.0,45.8079,45.8534,45.7261,45.7625,46567.0
2020-04-08 12:30:00,50.32,50.44,50.29,50.44,57686.0,45.7625,45.8716,45.7352,45.8716,57686.0
2020-04-08 12:40:00,50.43,50.5,50.38,50.42,107726.0,45.8625,45.9262,45.817,45.8534,107726.0
2020-04-08 12:50:00,50.42,50.43,50.31,50.37,92549.0,45.8534,45.8625,45.7534,45.8079,92549.0
2020-04-08 13:00:00,50.37,50.42,50.29,50.38,60060.0,45.8079,45.8534,45.7352,45.817,60060.0
2020-04-08 13:10:00,50.38,50.39,50.31,50.36,74625.0,45.817,45.8261,45.7534,45.7988,74625.0
2020-04-08 13:20:00,50.36,50.39,50.2,50.21,144222.0,45.7988,45.8261,45.6533,45.6624,144222.0
2020-04-08 13:30:00,50.21,50.22,49.99,50.0,155277.0,45.6624,45.6715,45.4623,45.4714,155277.0
2020-04-08 13:40:00,50.0,50.11,50.0,50.03,208139.0,45.4714,45.5715,45.4714,45.4987,208139.0
2020-04-08 13:50:00,50.04,50.12,50.0,50.06,102732.0,45.5078,45.5806,45.4714,45.526,102732.0
2020-04-08 14:00:00,50.1,50.24,50.09,50.24,54381.0,45.5624,45.6897,45.5533,45.6897,54381.0
2020-04-08 14:10:00,50.23,50.3,50.23,50.28,64623.0,45.6806,45.7443,45.6806,45.7261,64623.0
2020-04-08 14:20:00,50.28,50.37,50.23,50.34,73340.0,45.7261,45.8079,45.6806,45.7806,73340.0
2020-04-08 14:30:00,50.34,50.42,50.3,50.41,114493.0,45.7806,45.8534,45.7443,45.8443,114493.0
2020-04-08 14:40:00,50.41,50.46,50.34,50.38,73583.0,45.8443,45.8898,45.7806,45.817,73583.0
2020-04-08 14:50:00,50.38,50.49,50.38,50.46,65367.0,45.817,45.9171,45.817,45.8898,65367.0
2020-04-08 15:00:00,50.46,50.57,50.43,50.55,87152.0,45.8898,45.9898,45.8625,45.9716,87152.0
2020-04-08 15:10:00,50.55,50.6,50.49,50.55,171338.0,45.9716,46.0171,45.9171,45.9716,171338.0
2020-04-08 15:20:00,50.55,50.55,50.32,50.47,123052.0,45.9716,45.9716,45.7625,45.8989,123052.0
2020-04-08 15:30:00,50.48,50.6,50.32,50.37,162746.0,45.908,46.0171,45.7625,45.8079,162746.0
2020-04-08 15:40:00,50.37,50.39,50.21,50.27,376099.0,45.8079,45.8261,45.6624,45.717,376099.0
2020-04-08 15:50:00,50.27,50.37,50.18,50.27,589372.0,45.717,45.8079,45.6351,45.717,589372.0
2020-04-09 09:30:00,50.28,50.49,50.11,50.4,533402.0,45.7261,45.9171,45.5715,45.8352,533402.0
2020-04-09 09:40:00,50.41,50.66,50.38,50.6,279533.0,45.8443,46.0717,45.817,46.0171,279533.0
2020-04-09 09:50:00,50.58,50.61,50.34,50.54,209086.0,45.9989,46.0262,45.7806,45.9625,209086.0
2020-04-09 10:00:00,50.52,50.54,49.91,49.93,210217.0,45.9443,45.9625,45.3896,45.4078,210217.0
2020-04-09 10:10:00,49.92,50.06,49.67,49.71,176770.0,45.3987,45.526,45.1713,45.2077,176770.0
2020-04-09 10:20:00,49.72,50.0,49.66,49.99,118051.0,45.2168,45.4714,45.1622,45.4623,118051.0
2020-04-09 10:30:00,50.0,50.06,49.83,49.94,106073.0,45.4714,45.526,45.3168,45.4169,106073.0
2020-04-09 10:40:00,49.94,50.08,49.87,50.01,114562.0,45.4169,45.5442,45.3532,45.4805,114562.0
2020-04-09 10:50:00,50.01,50.12,49.87,50.09,93765.0,45.4805,45.5806,45.3532,45.5533,93765.0
2020-04-09 11:00:00,50.09,50.11,49.79,49.9,237326.0,45.5533,45.5715,45.2805,45.3805,237326.0
2020-04-09 11:10:00,49.9,49.95,49.78,49.91,209643.0,45.3805,45.426,45.2714,45.3896,209643.0
2020-04-09 11:20:00,49.92,49.93,49.76,49.87,150191.0,45.3987,45.4078,45.2532,45.3532,150191.0
2020-04-09 11:30:00,49.87,50.07,49.77,50.07,140099.0,45.3532,45.5351,45.2623,45.5351,140099.0
2020-04-09 11:40:00,50.08,50.24,50.08,50.21,91031.0,45.5442,45.6897,45.5442,45.6624,91031.0
2020-04-09 11:50:00,50.21,50.23,50.13,50.21,55077.0,45.6624,45.6806,45.5897,45.6624,55077.0
2020-04-09 12:00:00,50.21,50.24,50.16,50.22,59280.0,45.6624,45.6897,45.6169,45.6715,59280.0
2020-04-09 12:10:00,50.22,50.27,50.13,50.27,58190.0,45.6715,45.717,45.5897,45.717,58190.0
2020-04-09 12:20:00,50.27,50.27,50.17,50.19,68465.0,45.717,45.717,45.626,45.6442,68465.0
2020-04-09 12:30:00,50.2,50.23,50.09,50.14,54799.0,45.6533,45.6806,45.5533,45.5988,54799.0
2020-04-09 12:40:00,50.14,50.22,50.11,50.19,74679.0,45.5988,45.6715,45.5715,45.6442,74679.0
2020-04-09 12:50:00,50.19,50.36,50.16,50.32,129262.0,45.6442,45.7988,45.6169,45.7625,129262.0
2020-04-09 13:00:00,50.33,50.34,50.27,50.33,39952.0,45.7715,45.7806,45.717,45.7715,39952.0
2020-04-09 13:10:00,50.34,50.37,50.24,50.34,54304.0,45.7806,45.8079,45.6897,45.7806,54304.0
2020-04-09 13:20:00,50.35,50.36,50.18,50.24,73020.0,45.7897,45.7988,45.6351,45.6897,73020.0
2020-04-09 13:30:00,50.24,50.28,50.1,50.12,75577.0,45.6897,45.7261,45.5624,45.5806,75577.0
2020-04-09 13:40:00,50.11,50.22,50.05,50.07,72431.0,45.5715,45.6715,45.5169,45.5351,72431.0
2020-04-09 13:50:00,50.07,50.12,50.0,50.07,61985.0,45.5351,45.5806,45.4714,45.5351,61985.0
2020-04-09 14:00:00,50.06,50.08,49.86,49.88,80781.0,45.526,45.5442,45.3441,45.3623,80781.0
2020-04-09 14:10:00,49.89,49.96,49.6,49.6,209918.0,45.3714,45.4351,45.1077,45.1077,209918.0
2020-04-09 14:20:00,49.61,49.64,49.45,49.52,202688.0,45.1168,45.144,44.9713,45.0349,202688.0
2020-04-09 14:30:00,49.51,49.63,49.31,49.33,238497.0,45.0258,45.1349,44.8439,44.8621,238497.0
2020-04-09 14:40:00,49.33,49.36,49.0,49.01,483686.0,44.8621,44.8894,44.562,44.5711,483686.0
2020-04-09 14:50:00,49.02,49.06,48.75,48.78,631583.0,44.5802,44.6166,44.3347,44.3619,631583.0
2020-04-09 15:00:00,48.78,48.88,48.56,48.69,816404.0,44.3619,44.4529,44.1619,44.2801,816404.0
2020-04-09 15:10:00,48.69,48.73,48.56,48.58,562128.0,44.2801,44.3165,44.1619,44.18,562128.0
2020-04-09 15:20:00,48.58,48.59,48.27,48.33,695437.0,44.18,44.1891,43.8981,43.9527,695437.0
2020-04-09 15:30:00,48.33,48.39,48.07,48.11,1065035.0,43.9527,44.0073,43.7162,43.7526,1065035.0
2020-04-09 15:40:00,48.1,48.11,47.81,47.81,1000445.0,43.7435,43.7526,43.4798,43.4798,1000445.0
2020-04-09 15:50:00,47.8,48.53,47.73,48.35,1052402.0,43.4707,44.1346,43.407,43.9709,1052402.0
2020-04-13 09:30:00,48.74,49.09,48.47,48.7,757062.0,44.3256,44.6439,44.08,44.2892,757062.0
2020-04-13 09:40:00,48.71,48.75,48.38,48.45,306222.0,44.2983,44.3347,43.9982,44.0618,306222.0
2020-04-13 09:50:00,48.46,48.62,48.44,48.5,243714.0,44.0709,44.2164,44.0527,44.1073,243714.0
2020-04-13 10:00:00,48.51,48.74,48.5,48.63,258038.0,44.1164,44.3256,44.1073,44.2255,258038.0
2020-04-13 10:10:00,48.63,48.73,48.4,48.43,150997.0,44.2255,44.3165,44.0164,44.0436,150997.0
2020-04-13 10:20:00,48.43,48.52,48.33,48.47,182765.0,44.0436,44.1255,43.9527,44.08,182765.0
2020-04-13 10:30:00,48.48,48.52,48.28,48.33,251713.0,44.0891,44.1255,43.9072,43.9527,251713.0
2020-04-13 10:40:00,48.33,48.43,48.32,48.34,151914.0,43.9527,44.0436,43.9436,43.9618,151914.0
2020-04-13 10:50:00,48.34,48.38,48.19,48.3,215665.0,43.9618,43.9982,43.8254,43.9254,215665.0
2020-04-13 11:00:00,48.3,48.31,48.15,48.19,112364.0,43.9254,43.9345,43.789,43.8254,112364.0
2020-04-13 11:10:00,48.19,48.24,48.16,48.21,132309.0,43.8254,43.8708,43.7981,43.8436,132309.0
2020-04-13 11:20:00,48.21,48.37,48.19,48.36,178242.0,43.8436,43.9891,43.8254,43.98,178242.0
2020-04-13 11:30:00,48.36,48.36,48.15,48.16,112248.0,43.98,43.98,43.789,43.7981,112248.0
2020-04-13 11:40:00,48.17,48.29,48.1,48.24,170246.0,43.8072,43.9163,43.7435,43.8708,170246.0
2020-04-13 11:50:00,48.24,48.29,48.16,48.22,158876.0,43.8708,43.9163,43.7981,43.8527,158876.0
2020-04-13 12:00:00,48.22,48.24,48.14,48.14,210158.0,43.8527,43.8708,43.7799,43.7799,210158.0
2020-04-13 12:10:00,48.16,48.22,48.12,48.14,167602.0,43.7981,43.8527,43.7617,43.7799,167602.0
2020-04-13 12:20:00,48.15,48.36,48.14,48.25,148134.0,43.789,43.98,43.7799,43.8799,148134.0
2020-04-13 12:30:00,48.25,48.27,48.06,48.08,127218.0,43.8799,43.8981,43.7071,43.7253,127218.0
2020-04-13 12:40:00,48.09,48.22,48.06,48.1,95053.0,43.7344,43.8527,43.7071,43.7435,95053.0
2020-04-13 12:50:00,48.1,48.12,47.97,48.0,215927.0,43.7435,43.7617,43.6253,43.6526,215927.0
2020-04-13 13:00:00,47.99,48.08,47.96,48.08,210567.0,43.6435,43.7253,43.6162,43.7253,210567.0
2020-04-13 13:10:00,48.08,48.09,47.97,48.05,146434.0,43.7253,43.7344,43.6253,43.6981,146434.0
2020-04-13 13:20:00,48.05,48.06,47.99,48.02,118348.0,43.6981,43.7071,43.6435,43.6708,118348.0
2020-04-13 13:30:00,48.02,48.1,48.0,48.1,99629.0,43.6708,43.7435,43.6526,43.7435,99629.0
2020-04-13 13:40:00,48.09,48.17,48.09,48.12,152057.0,43.7344,43.8072,43.7344,43.7617,152057.0
2020-04-13 13:50:00,48.12,48.31,48.11,48.26,121291.0,43.7617,43.9345,43.7526,43.889,121291.0
2020-04-13 14:00:00,48.25,48.32,48.22,48.26,121624.0,43.8799,43.9436,43.8527,43.889,121624.0
2020-04-13 14:10:00,48.27,48.29,48.2,48.28,104316.0,43.8981,43.9163,43.8345,43.9072,104316.0
2020-04-13 14:20:00,48.28,48.29,48.21,48.29,95055.0,43.9072,43.9163,43.8436,43.9163,95055.0
2020-04-13 14:30:00,48.3,48.38,48.29,48.38,188464.0,43.9254,43.9982,43.9163,43.9982,188464.0
2020-04-13 14:40:00,48.38,48.55,48.35,48.48,183831.0,43.9982,44.1528,43.9709,44.0891,183831.0
2020-04-13 14:50:00,48.47,48.6,48.45,48.57,176576.0,44.08,44.1982,44.0618,44.171,176576.0
2020-04-13 15:00:00,48.58,48.59,48.45,48.48,222686.0,44.18,44.1891,44.0618,44.0891,222686.0
2020-04-13 15:10:00,48.48,48.61,48.47,48.6,174809.0,44.0891,44.2073,44.08,44.1982,174809.0
2020-04-13 15:20:00,48.6,48.69,48.58,48.67,140722.0,44.1982,44.2801,44.18,44.2619,140722.0
2020-04-13 15:30:00,48.68,48.78,48.63,48.77,295781.0,44.271,44.3619,44.2255,44.3528,295781.0
2020-04-13 15:40:00,48.77,48.79,48.7,48.74,209936.0,44.3528,44.371,44.2892,44.3256,209936.0
2020-04-13 15:50:00,48.77,48.83,48.59,48.74,712642.0,44.3528,44.4074,44.1891,44.3256,712642.0
2020-04-14 09:30:00,50.0,50.47,49.95,50.24,783555.0,45.4714,45.8989,45.426,45.6897,783555.0
2020-04-14 09:40:00,50.24,50.88,50.23,50.88,299692.0,45.6897,46.2717,45.6806,46.2717,299692.0
2020-04-14 09:50:00,50.88,51.15,50.79,51.03,550095.0,46.2717,46.5173,46.1899,46.4081,550095.0
2020-04-14 10:00:00,51.05,51.12,50.85,51.07,382423.0,46.4263,46.49,46.2445,46.4445,382423.0
2020-04-14 10:10:00,51.07,51.27,51.06,51.11,458080.0,46.4445,46.6264,46.4354,46.4809,458080.0
2020-04-14 10:20:00,51.1,51.22,51.04,51.1,423127.0,46.4718,46.5809,46.4172,46.4718,423127.0
2020-04-14 10:30:00,51.09,51.16,51.03,51.04,248301.0,46.4627,46.5264,46.4081,46.4172,248301.0
2020-04-14 10:40:00,51.04,51.17,51.02,51.09,191933.0,46.4172,46.5355,46.3991,46.4627,191933.0
2020-04-14 10:50:00,51.1,51.15,50.83,50.83,149045.0,46.4718,46.5173,46.2263,46.2263,149045.0
2020-04-14 11:00:00,50.83,50.98,50.62,50.67,135015.0,46.2263,46.3627,46.0353,46.0808,135015.0
2020-04-14 11:10:00,50.66,50.77,50.62,50.65,204235.0,46.0717,46.1717,46.0353,46.0626,204235.0
2020-04-14 11:20:00,50.65,50.87,50.64,50.73,180827.0,46.0626,46.2626,46.0535,46.1353,180827.0
2020-04-14 11:30:00,50.74,50.87,50.65,50.77,128010.0,46.1444,46.2626,46.0626,46.1717,128010.0
2020-04-14 11:40:00,50.78,50.84,50.65,50.66,122125.0,46.1808,46.2354,46.0626,46.0717,122125.0
2020-04-14 11:50:00,50.65,50.73,50.57,50.65,122956.0,46.0626,46.1353,45.9898,46.0626,122956.0
2020-04-14 12:00:00,50.67,50.8,50.64,50.73,138032.0,46.0808,46.199,46.0535,46.1353,138032.0
2020-04-14 12:10:00,50.74,50.78,50.64,50.75,122081.0,46.1444,46.1808,46.0535,46.1535,122081.0
2020-04-14 12:20:00,50.75,50.8,50.64,50.68,159201.0,46.1535,46.199,46.0535,46.0898,159201.0
2020-04-14 12:30:00,50.69,50.77,50.66,50.74,75438.0,46.0989,46.1717,46.0717,46.1444,75438.0
2020-04-14 12:40:00,50.75,50.8,50.7,50.74,86743.0,46.1535,46.199,46.108,46.1444,86743.0
2020-04-14 12:50:00,50.74,50.9,50.74,50.83,90607.0,46.1444,46.2899,46.1444,46.2263,90607.0
2020-04-14 13:00:00,50.82,50.82,50.66,50.66,76167.0,46.2172,46.2172,46.0717,46.0717,76167.0
2020-04-14 13:10:00,50.66,50.8,50.66,50.73,88253.0,46.0717,46.199,46.0717,46.1353,88253.0
2020-04-14 13:20:00,50.73,50.83,50.7,50.75,70904.0,46.1353,46.2263,46.108,46.1535,70904.0
2020-04-14 13:30:00,50.76,50.8,50.72,50.75,88123.0,46.1626,46.199,46.1262,46.1535,88123.0
2020-04-14 13:40:00,50.75,50.78,50.68,50.75,85205.0,46.1535,46.1808,46.0898,46.1535,85205.0
2020-04-14 13:50:00,50.75,50.8,50.71,50.75,113294.0,46.1535,46.199,46.1171,46.1535,113294.0
2020-04-14 14:00:00,50.75,50.77,50.67,50.68,84855.0,46.1535,46.1717,46.0808,46.0898,84855.0
2020-04-14 14:10:00,50.68,50.75,50.65,50.73,89561.0,46.0898,46.1535,46.0626,46.1353,89561.0
2020-04-14 14:20:00,50.73,50.77,50.68,50.71,79068.0,46.1353,46.1717,46.0898,46.1171,79068.0
2020-04-14 14:30:00,50.71,50.72,50.66,50.7,145482.0,46.1171,46.1262,46.0717,46.108,145482.0
2020-04-14 14:40:00,50.7,50.74,50.62,50.63,225911.0,46.108,46.1444,46.0353,46.0444,225911.0
2020-04-14 14:50:00,50.63,50.71,50.62,50.68,188878.0,46.0444,46.1171,46.0353,46.0898,188878.0
2020-04-14 15:00:00,50.69,50.69,50.56,50.6,225681.0,46.0989,46.0989,45.9807,46.0171,225681.0
2020-04-14 15:10:00,50.61,50.65,50.53,50.64,283621.0,46.0262,46.0626,45.9534,46.0535,283621.0
2020-04-14 15:20:00,50.64,50.67,50.59,50.65,303401.0,46.0535,46.0808,46.008,46.0626,303401.0
2020-04-14 15:30:00,50.66,50.73,50.64,50.7,380969.0,46.0717,46.1353,46.0535,46.108,380969.0
2020-04-14 15:40:00,50.71,50.79,50.68,50.7,361234.0,46.1171,46.1899,46.0898,46.108,361234.0
2020-04-14 15:50:00,50.7,50.73,50.56,50.63,883313.0,46.108,46.1353,45.9807,46.0444,883313.0
2020-04-15 09:30:00,49.76,49.82,49.39,49.4,631186.0,45.2532,45.3077,44.9167,44.9258,631186.0
2020-04-15 09:40:00,49.39,49.62,49.22,49.3,450430.0,44.9167,45.1259,44.7621,44.8348,450430.0
2020-04-15 09:50:00,49.32,49.5,49.04,49.5,477135.0,44.853,45.0167,44.5984,45.0167,477135.0
2020-04-15 10:00:00,49.5,49.54,49.2,49.3,175991.0,45.0167,45.0531,44.7439,44.8348,175991.0
2020-04-15 10:10:00,49.29,49.47,49.22,49.39,135598.0,44.8257,44.9894,44.7621,44.9167,135598.0
2020-04-15 10:20:00,49.39,49.51,49.34,49.47,141804.0,44.9167,45.0258,44.8712,44.9894,141804.0
2020-04-15 10:30:00,49.47,49.56,49.4,49.41,143624.0,44.9894,45.0713,44.9258,44.9349,143624.0
2020-04-15 10:40:00,49.41,49.63,49.41,49.63,121355.0,44.9349,45.1349,44.9349,45.1349,121355.0
2020-04-15 10:50:00,49.62,49.66,49.5,49.51,184889.0,45.1259,45.1622,45.0167,45.0258,184889.0
2020-04-15 11:00:00,49.51,49.54,49.44,49.48,159336.0,45.0258,45.0531,44.9622,44.9985,159336.0
2020-04-15 11:10:00,49.48,49.53,49.4,49.42,147840.0,44.9985,45.044,44.9258,44.944,147840.0
2020-04-15 11:20:00,49.42,49.42,49.28,49.37,249063.0,44.944,44.944,44.8166,44.8985,249063.0
2020-04-15 11:30:00,49.36,49.5,49.36,49.36,135951.0,44.8894,45.0167,44.8894,44.8894,135951.0
2020-04-15 11:40:00,49.37,49.38,49.31,49.34,105207.0,44.8985,44.9076,44.8439,44.8712,105207.0
2020-04-15 11:50:00,49.34,49.45,49.32,49.33,116877.0,44.8712,44.9713,44.853,44.8621,116877.0
2020-04-15 12:00:00,49.33,49.34,49.18,49.2,149262.0,44.8621,44.8712,44.7257,44.7439,149262.0
2020-04-15 12:10:00,49.2,49.35,49.17,49.27,84463.0,44.7439,44.8803,44.7166,44.8076,84463.0
2020-04-15 12:20:00,49.27,49.46,49.25,49.42,128089.0,44.8076,44.9803,44.7894,44.944,128089.0
2020-04-15 12:30:00,49.4,49.44,49.35,49.4,165091.0,44.9258,44.9622,44.8803,44.9258,165091.0
2020-04-15 12:40:00,49.4,49.52,49.39,49.5,131614.0,44.9258,45.0349,44.9167,45.0167,131614.0
2020-04-15 12:50:00,49.51,49.56,49.48,49.5,274078.0,45.0258,45.0713,44.9985,45.0167,274078.0
2020-04-15 13:00:00,49.49,49.51,49.41,49.43,81902.0,45.0076,45.0258,44.9349,44.9531,81902.0
2020-04-15 13:10:00,49.43,49.54,49.41,49.5,90714.0,44.9531,45.0531,44.9349,45.0167,90714.0
2020-04-15 13:20:00,49.5,49.53,49.45,49.52,79946.0,45.0167,45.044,44.9713,45.0349,79946.0
2020-04-15 13:30:00,49.54,49.55,49.45,49.46,76143.0,45.0531,45.0622,44.9713,44.9803,76143.0
2020-04-15 13:40:00,49.46,49.53,49.42,49.48,78233.0,44.9803,45.044,44.944,44.9985,78233.0
2020-04-15 13:50:00,49.48,49.53,49.45,49.48,80263.0,44.9985,45.044,44.9713,44.9985,80263.0
2020-04-15 14:00:00,49.49,49.52,49.41,49.41,110970.0,45.0076,45.0349,44.9349,44.9349,110970.0
2020-04-15 14:10:00,49.42,49.61,49.41,49.57,134556.0,44.944,45.1168,44.9349,45.0804,134556.0
2020-04-15 14:20:00,49.57,49.62,49.5,49.59,89670.0,45.0804,45.1259,45.0167,45.0986,89670.0
2020-04-15 14:30:00,49.6,49.63,49.53,49.53,126055.0,45.1077,45.1349,45.044,45.044,126055.0
2020-04-15 14:40:00,49.54,49.66,49.5,49.59,203655.0,45.0531,45.1622,45.0167,45.0986,203655.0
2020-04-15 14:50:00,49.6,49.7,49.41,49.7,161121.0,45.1077,45.1986,44.9349,45.1986,161121.0
2020-04-15 15:00:00,49.69,49.78,49.65,49.73,159355.0,45.1895,45.2714,45.1531,45.2259,159355.0
2020-04-15 15:10:00,49.73,49.87,49.72,49.85,175913.0,45.2259,45.3532,45.2168,45.335,175913.0
2020-04-15 15:20:00,49.84,49.9,49.8,49.84,277130.0,45.3259,45.3805,45.2896,45.3259,277130.0
2020-04-15 15:30:00,49.84,49.91,49.78,49.89,168980.0,45.3259,45.3896,45.2714,45.3714,168980.0
2020-04-15 15:40:00,49.89,49.97,49.72,49.95,298528.0,45.3714,45.4442,45.2168,45.426,298528.0
2020-04-15 15:50:00,49.94,49.95,49.59,49.64,925353.0,45.4169,45.426,45.0986,45.144,925353.0
2020-04-16 09:30:00,51.81,52.45,51.67,52.27,2009711.0,47.1175,47.6995,46.9902,47.5358,2009711.0
2020-04-16 09:40:00,52.27,52.8,52.23,52.56,1132966.0,47.5358,48.0178,47.4995,47.7996,1132966.0
2020-04-16 09:50:00,52.56,52.93,52.55,52.77,922276.0,47.7996,48.1361,47.7905,47.9906,922276.0
2020-04-16 10:00:00,52.79,52.79,51.88,51.96,818164.0,48.0087,48.0087,47.1812,47.2539,818164.0
2020-04-16 10:10:00,51.96,52.33,51.89,52.31,615967.0,47.2539,47.5904,47.1903,47.5722,615967.0
2020-04-16 10:20:00,52.32,52.8,52.27,52.79,447387.0,47.5813,48.0178,47.5358,48.0087,447387.0
2020-04-16 10:30:00,52.8,52.9,52.62,52.78,501109.0,48.0178,48.1088,47.8541,47.9996,501109.0
2020-04-16 10:40:00,52.78,52.85,52.56,52.83,358991.0,47.9996,48.0633,47.7996,48.0451,358991.0
2020-04-16 10:50:00,52.84,52.84,52.47,52.49,326208.0,48.0542,48.0542,47.7177,47.7359,326208.0
2020-04-16 11:00:00,52.49,52.88,52.48,52.83,372364.0,47.7359,48.0906,47.7268,48.0451,372364.0
2020-04-16 11:10:00,52.83,53.05,52.8,53.0,499196.0,48.0451,48.2452,48.0178,48.1997,499196.0
2020-04-16 11:20:00,53.0,53.14,52.91,53.02,364225.0,48.1997,48.327,48.1179,48.2179,364225.0
2020-04-16 11:30:00,53.02,53.03,52.71,52.85,247233.0,48.2179,48.227,47.936,48.0633,247233.0
2020-04-16 11:40:00,52.85,52.98,52.8,52.84,229611.0,48.0633,48.1815,48.0178,48.0542,229611.0
2020-04-16 11:50:00,52.83,53.0,52.64,52.94,253957.0,48.0451,48.1997,47.8723,48.1452,253957.0
2020-04-16 12:00:00,52.94,52.99,52.83,52.9,249518.0,48.1452,48.1906,48.0451,48.1088,249518.0
2020-04-16 12:10:00,52.9,52.9,52.65,52.67,347673.0,48.1088,48.1088,47.8814,47.8996,347673.0
2020-04-16 12:20:00,52.68,52.71,52.54,52.69,189307.0,47.9087,47.936,47.7814,47.9178,189307.0
2020-04-16 12:30:00,52.69,52.69,52.3,52.62,286063.0,47.9178,47.9178,47.5631,47.8541,286063.0
2020-04-16 12:40:00,52.61,52.69,52.46,52.5,167228.0,47.845,47.9178,47.7086,47.745,167228.0
2020-04-16 12:50:00,52.49,52.63,52.42,52.43,265518.0,47.7359,47.8632,47.6723,47.6813,265518.0
2020-04-16 13:00:00,52.43,52.55,52.38,52.49,116455.0,47.6813,47.7905,47.6359,47.7359,116455.0
2020-04-16 13:10:00,52.5,52.51,52.35,52.48,158237.0,47.745,47.7541,47.6086,47.7268,158237.0
2020-04-16 13:20:00,52.49,52.56,52.43,52.55,108008.0,47.7359,47.7996,47.6813,47.7905,108008.0
2020-04-16 13:30:00,52.56,52.61,52.54,52.56,181508.0,47.7996,47.845,47.7814,47.7996,181508.0
2020-04-16 13:40:00,52.56,52.6,52.51,52.55,128755.0,47.7996,47.836,47.7541,47.7905,128755.0
2020-04-16 13:50:00,52.55,52.58,52.43,52.45,180020.0,47.7905,47.8178,47.6813,47.6995,180020.0
2020-04-16 14:00:00,52.45,52.45,52.3,52.37,185949.0,47.6995,47.6995,47.5631,47.6268,185949.0
2020-04-16 14:10:00,52.37,52.55,52.34,52.54,182165.0,47.6268,47.7905,47.5995,47.7814,182165.0
2020-04-16 14:20:00,52.55,52.56,52.44,52.48,200651.0,47.7905,47.7996,47.6904,47.7268,200651.0
2020-04-16 14:30:00,52.48,52.68,52.47,52.67,165997.0,47.7268,47.9087,47.7177,47.8996,165997.0
2020-04-16 14:40:00,52.68,52.7,52.51,52.58,169203.0,47.9087,47.9269,47.7541,47.8178,169203.0
2020-04-16 14:50:00,52.56,52.69,52.48,52.65,171761.0,47.7996,47.9178,47.7268,47.8814,171761.0
2020-04-16 15:00:00,52.66,52.69,52.52,52.57,219065.0,47.8905,47.9178,47.7632,47.8087,219065.0
2020-04-16 15:10:00,52.56,52.66,52.45,52.48,252834.0,47.7996,47.8905,47.6995,47.7268,252834.0
2020-04-16 15:20:00,52.48,52.58,52.45,52.58,338377.0,47.7268,47.8178,47.6995,47.8178,338377.0
2020-04-16 15:30:00,52.58,52.63,52.49,52.5,387836.0,47.8178,47.8632,47.7359,47.745,387836.0
2020-04-16 15:40:00,52.5,52.56,52.46,52.5,575859.0,47.745,47.7996,47.7086,47.745,575859.0
2020-04-16 15:50:00,52.52,52.76,52.35,52.39,1471217.0,47.7632,47.9815,47.6086,47.645,1471217.0
2020-04-17 09:30:00,54.13,54.19,53.11,53.42,1589457.0,49.2274,49.2819,48.2998,48.5817,1589457.0
2020-04-17 09:40:00,53.43,53.7,53.2,53.45,349575.0,48.5908,48.8363,48.3816,48.609,349575.0
2020-04-17 09:50:00,53.45,53.48,53.15,53.28,380767.0,48.609,48.6362,48.3361,48.4544,380767.0
2020-04-17 10:00:00,53.27,53.54,53.22,53.37,208932.0,48.4453,48.6908,48.3998,48.5362,208932.0
2020-04-17 10:10:00,53.38,53.38,53.0,53.07,272959.0,48.5453,48.5453,48.1997,48.2634,272959.0
2020-04-17 10:20:00,53.06,53.24,52.99,53.15,206450.0,48.2543,48.418,48.1906,48.3361,206450.0
2020-04-17 10:30:00,53.15,53.19,53.1,53.19,200289.0,48.3361,48.3725,48.2907,48.3725,200289.0
2020-04-17 10:40:00,53.18,53.36,53.0,53.03,273516.0,48.3634,48.5271,48.1997,48.227,273516.0
2020-04-17 10:50:00,53.02,53.33,53.02,53.28,197228.0,48.2179,48.4998,48.2179,48.4544,197228.0
2020-04-17 11:00:00,53.28,53.59,53.22,53.55,213653.0,48.4544,48.7363,48.3998,48.6999,213653.0
2020-04-17 11:10:00,53.55,53.56,53.09,53.14,221269.0,48.6999,48.709,48.2816,48.327,221269.0
2020-04-17 11:20:00,53.14,53.2,53.06,53.13,311158.0,48.327,48.3816,48.2543,48.3179,311158.0
2020-04-17 11:30:00,53.12,53.27,53.1,53.23,192391.0,48.3089,48.4453,48.2907,48.4089,192391.0
2020-04-17 11:40:00,53.24,53.49,53.22,53.48,207892.0,48.418,48.6453,48.3998,48.6362,207892.0
2020-04-17 11:50:00,53.47,53.58,53.42,53.55,196515.0,48.6272,48.7272,48.5817,48.6999,196515.0
2020-04-17 12:00:00,53.56,53.57,53.43,53.51,145157.0,48.709,48.7181,48.5908,48.6635,145157.0
2020-04-17 12:10:00,53.51,53.64,53.46,53.62,147262.0,48.6635,48.7818,48.6181,48.7636,147262.0
2020-04-17 12:20:00,53.61,53.62,53.39,53.48,115078.0,48.7545,48.7636,48.5544,48.6362,115078.0
2020-04-17 12:30:00,53.48,53.7,53.48,53.69,138238.0,48.6362,48.8363,48.6362,48.8272,138238.0
2020-04-17 12:40:00,53.69,53.8,53.65,53.79,173071.0,48.8272,48.9273,48.7909,48.9182,173071.0
2020-04-17 12:50:00,53.79,53.85,53.74,53.83,161343.0,48.9182,48.9727,48.8727,48.9545,161343.0
2020-04-17 13:00:00,53.82,53.86,53.73,53.8,130033.0,48.9455,48.9818,48.8636,48.9273,130033.0
2020-04-17 13:10:00,53.8,53.83,53.74,53.82,110641.0,48.9273,48.9545,48.8727,48.9455,110641.0
2020-04-17 13:20:00,53.81,53.83,53.69,53.7,93412.0,48.9364,48.9545,48.8272,48.8363,93412.0
2020-04-17 13:30:00,53.7,53.75,53.64,53.7,122555.0,48.8363,48.8818,48.7818,48.8363,122555.0
2020-04-17 13:40:00,53.7,53.82,53.68,53.69,118282.0,48.8363,48.9455,48.8181,48.8272,118282.0
2020-04-17 13:50:00,53.69,53.74,53.61,53.73,92498.0,48.8272,48.8727,48.7545,48.8636,92498.0
2020-04-17 14:00:00,53.72,53.72,53.61,53.67,103946.0,48.8545,48.8545,48.7545,48.809,103946.0
2020-04-17 14:10:00,53.67,53.78,53.64,53.77,108868.0,48.809,48.9091,48.7818,48.9,108868.0
2020-04-17 14:20:00,53.76,53.79,53.65,53.66,168039.0,48.8909,48.9182,48.7909,48.7999,168039.0
2020-04-17 14:30:00,53.65,53.66,53.45,53.48,136161.0,48.7909,48.7999,48.609,48.6362,136161.0
2020-04-17 14:40:00,53.48,53.6,53.42,53.59,197650.0,48.6362,48.7454,48.5817,48.7363,197650.0
2020-04-17 14:50:00,53.6,53.65,53.55,53.64,150973.0,48.7454,48.7909,48.6999,48.7818,150973.0
2020-04-17 15:00:00,53.65,53.75,53.64,53.74,141767.0,48.7909,48.8818,48.7818,48.8727,141767.0
2020-04-17 15:10:00,53.75,53.78,53.67,53.68,151316.0,48.8818,48.9091,48.809,48.8181,151316.0
2020-04-17 15:20:00,53.68,53.71,53.61,53.68,147717.0,48.8181,48.8454,48.7545,48.8181,147717.0
2020-04-17 15:30:00,53.68,53.89,53.65,53.89,250183.0,48.8181,49.0091,48.7909,49.0091,250183.0
2020-04-17 15:40:00,53.89,53.97,53.82,53.82,362199.0,49.0091,49.0819,48.9455,48.9455,362199.0
2020-04-17 15:50:00,53.86,54.05,53.61,53.67,987442.0,48.9818,49.1546,48.7545,48.809,987442.0
2020-04-20 09:30:00,53.0,53.44,53.0,53.36,785807.0,48.1997,48.5999,48.1997,48.5271,785807.0
2020-04-20 09:40:00,53.35,53.35,53.04,53.11,294166.0,48.518,48.518,48.2361,48.2998,294166.0
2020-04-20 09:50:00,53.11,53.18,52.91,53.04,305417.0,48.2998,48.3634,48.1179,48.2361,305417.0
2020-04-20 10:00:00,53.04,53.19,53.0,53.17,206858.0,48.2361,48.3725,48.1997,48.3543,206858.0
2020-04-20 10:10:00,53.19,53.45,53.18,53.43,250037.0,48.3725,48.609,48.3634,48.5908,250037.0
2020-04-20 10:20:00,53.44,53.67,53.32,53.62,292108.0,48.5999,48.809,48.4907,48.7636,292108.0
2020-04-20 10:30:00,53.61,53.71,53.41,53.41,157841.0,48.7545,48.8454,48.5726,48.5726,157841.0
2020-04-20 10:40:00,53.42,53.66,53.36,53.57,161069.0,48.5817,48.7999,48.5271,48.7181,161069.0
2020-04-20 10:50:00,53.57,53.83,53.57,53.72,204792.0,48.7181,48.9545,48.7181,48.8545,204792.0
2020-04-20 11:00:00,53.72,53.75,53.46,53.75,217979.0,48.8545,48.8818,48.6181,48.8818,217979.0
2020-04-20 11:10:00,53.75,53.77,53.47,53.52,168877.0,48.8818,48.9,48.6272,48.6726,168877.0
2020-04-20 11:20:00,53.54,53.74,53.53,53.65,161014.0,48.6908,48.8727,48.6817,48.7909,161014.0
2020-04-20 11:30:00,53.65,53.67,53.52,53.65,110406.0,48.7909,48.809,48.6726,48.7909,110406.0
2020-04-20 11:40:00,53.64,53.71,53.55,53.64,350332.0,48.7818,48.8454,48.6999,48.7818,350332.0
2020-04-20 11:50:00,53.64,53.66,53.58,53.65,104581.0,48.7818,48.7999,48.7272,48.7909,104581.0
2020-04-20 12:00:00,53.65,53.66,53.54,53.62,131254.0,48.7909,48.7999,48.6908,48.7636,131254.0
2020-04-20 12:10:00,53.62,53.62,53.43,53.51,101012.0,48.7636,48.7636,48.5908,48.6635,101012.0
2020-04-20 12:20:00,53.51,53.61,53.47,53.52,76630.0,48.6635,48.7545,48.6272,48.6726,76630.0
2020-04-20 12:30:00,53.51,53.71,53.49,53.62,87095.0,48.6635,48.8454,48.6453,48.7636,87095.0
2020-04-20 12:40:00,53.61,53.75,53.56,53.73,138111.0,48.7545,48.8818,48.709,48.8636,138111.0
2020-04-20 12:50:00,53.73,53.76,53.68,53.73,187143.0,48.8636,48.8909,48.8181,48.8636,187143.0
2020-04-20 13:00:00,53.73,53.74,53.48,53.55,132118.0,48.8636,48.8727,48.6362,48.6999,132118.0
2020-04-20 13:10:00,53.56,53.59,53.48,53.53,113495.0,48.709,48.7363,48.6362,48.6817,113495.0
2020-04-20 13:20:00,53.53,53.54,53.4,53.41,109249.0,48.6817,48.6908,48.5635,48.5726,109249.0
2020-04-20 13:30:00,53.41,53.41,53.24,53.3,108359.0,48.5726,48.5726,48.418,48.4726,108359.0
2020-04-20 13:40:00,53.31,53.39,53.29,53.33,115320.0,48.4816,48.5544,48.4635,48.4998,115320.0
2020-04-20 13:50:00,53.34,53.41,53.27,53.4,76211.0,48.5089,48.5726,48.4453,48.5635,76211.0
2020-04-20 14:00:00,53.41,53.52,53.36,53.45,80099.0,48.5726,48.6726,48.5271,48.609,80099.0
2020-04-20 14:10:00,53.45,53.5,53.33,53.36,132906.0,48.609,48.6544,48.4998,48.5271,132906.0
2020-04-20 14:20:00,53.36,53.39,53.19,53.21,123797.0,48.5271,48.5544,48.3725,48.3907,123797.0
2020-04-20 14:30:00,53.22,53.31,53.2,53.23,151803.0,48.3998,48.4816,48.3816,48.4089,151803.0
2020-04-20 14:40:00,53.23,53.27,53.14,53.26,196192.0,48.4089,48.4453,48.327,48.4362,196192.0
2020-04-20 14:50:00,53.26,53.28,52.95,53.0,171302.0,48.4362,48.4544,48.1543,48.1997,171302.0
2020-04-20 15:00:00,53.0,53.1,52.85,52.89,202693.0,48.1997,48.2907,48.0633,48.0997,202693.0
2020-04-20 15:10:00,52.89,52.95,52.82,52.82,169603.0,48.0997,48.1543,48.036,48.036,169603.0
2020-04-20 15:20:00,52.83,52.98,52.83,52.97,116976.0,48.0451,48.1815,48.0451,48.1724,116976.0
2020-04-20 15:30:00,52.97,53.06,52.9,52.94,171799.0,48.1724,48.2543,48.1088,48.1452,171799.0
2020-04-20 15:40:00,52.95,52.97,52.82,52.97,291304.0,48.1543,48.1724,48.036,48.1724,291304.0
2020-04-20 15:50:00,52.96,53.0,52.56,52.59,781664.0,48.1633,48.1997,47.7996,47.8269,781664.0
2020-04-21 09:30:00,51.6,51.81,51.14,51.17,573890.0,46.9265,47.1175,46.5082,46.5355,573890.0
2020-04-21 09:40:00,51.17,51.43,51.1,51.4,443289.0,46.5355,46.7719,46.4718,46.7446,443289.0
2020-04-21 09:50:00,51.4,51.4,51.12,51.25,492703.0,46.7446,46.7446,46.49,46.6082,492703.0
2020-04-21 10:00:00,51.25,51.26,51.02,51.03,290055.0,46.6082,46.6173,46.3991,46.4081,290055.0
2020-04-21 10:10:00,51.03,51.07,50.9,50.96,469376.0,46.4081,46.4445,46.2899,46.3445,469376.0
2020-04-21 10:20:00,50.97,51.21,50.95,51.21,336433.0,46.3536,46.5718,46.3354,46.5718,336433.0
2020-04-21 10:30:00,51.21,51.28,50.94,50.97,382078.0,46.5718,46.6355,46.3263,46.3536,382078.0
2020-04-21 10:40:00,50.96,51.06,50.75,50.77,321168.0,46.3445,46.4354,46.1535,46.1717,321168.0
2020-04-21 10:50:00,50.78,50.86,50.55,50.6,362217.0,46.1808,46.2535,45.9716,46.0171,362217.0
2020-04-21 11:00:00,50.59,50.65,50.52,50.64,327252.0,46.008,46.0626,45.9443,46.0535,327252.0
2020-04-21 11:10:00,50.63,50.83,50.54,50.82,234907.0,46.0444,46.2263,45.9625,46.2172,234907.0
2020-04-21 11:20:00,50.82,50.89,50.6,50.66,194100.0,46.2172,46.2808,46.0171,46.0717,194100.0
2020-04-21 11:30:00,50.66,50.83,50.58,50.69,168668.0,46.0717,46.2263,45.9989,46.0989,168668.0
2020-04-21 11:40:00,50.68,50.97,50.6,50.96,298533.0,46.0898,46.3536,46.0171,46.3445,298533.0
2020-04-21 11:50:00,50.95,51.08,50.92,51.0,303917.0,46.3354,46.4536,46.3081,46.3809,303917.0
2020-04-21 12:00:00,51.01,51.05,50.92,50.98,178736.0,46.39,46.4263,46.3081,46.3627,178736.0
2020-04-21 12:10:00,50.99,51.04,50.86,50.93,107772.0,46.3718,46.4172,46.2535,46.3172,107772.0
2020-04-21 12:20:00,50.93,50.98,50.82,50.93,90291.0,46.3172,46.3627,46.2172,46.3172,90291.0
2020-04-21 12:30:00,50.93,50.97,50.81,50.92,271184.0,46.3172,46.3536,46.2081,46.3081,271184.0
2020-04-21 12:40:00,50.93,51.02,50.87,50.96,129835.0,46.3172,46.3991,46.2626,46.3445,129835.0
2020-04-21 12:50:00,50.96,51.09,50.95,51.07,192244.0,46.3445,46.4627,46.3354,46.4445,192244.0
2020-04-21 13:00:00,51.06,51.16,51.03,51.11,100163.0,46.4354,46.5264,46.4081,46.4809,100163.0
2020-04-21 13:10:00,51.11,51.15,51.04,51.05,99061.0,46.4809,46.5173,46.4172,46.4263,99061.0
2020-04-21 13:20:00,51.05,51.16,51.05,51.13,85717.0,46.4263,46.5264,46.4263,46.4991,85717.0
2020-04-21 13:30:00,51.13,51.2,51.05,51.19,119468.0,46.4991,46.5628,46.4263,46.5537,119468.0
2020-04-21 13:40:00,51.19,51.25,51.01,51.04,178777.0,46.5537,46.6082,46.39,46.4172,178777.0
2020-04-21 13:50:00,51.05,51.16,51.04,51.12,78961.0,46.4263,46.5264,46.4172,46.49,78961.0
2020-04-21 14:00:00,51.12,51.27,51.04,51.25,204076.0,46.49,46.6264,46.4172,46.6082,204076.0
2020-04-21 14:10:00,51.25,51.3,51.13,51.2,139865.0,46.6082,46.6537,46.4991,46.5628,139865.0
2020-04-21 14:20:00,51.2,51.49,51.14,51.36,230222.0,46.5628,46.8265,46.5082,46.7083,230222.0
2020-04-21 14:30:00,51.36,51.4,51.22,51.24,152343.0,46.7083,46.7446,46.5809,46.5991,152343.0
2020-04-21 14:40:00,51.24,51.24,51.05,51.09,162599.0,46.5991,46.5991,46.4263,46.4627,162599.0
2020-04-21 14:50:00,51.07,51.25,51.05,51.17,512974.0,46.4445,46.6082,46.4263,46.5355,512974.0
2020-04-21 15:00:00,51.19,51.26,50.91,50.96,393282.0,46.5537,46.6173,46.299,46.3445,393282.0
2020-04-21 15:10:00,50.96,51.29,50.91,51.28,272912.0,46.3445,46.6446,46.299,46.6355,272912.0
2020-04-21 15:20:00,51.28,51.37,51.17,51.36,253488.0,46.6355,46.7174,46.5355,46.7083,253488.0
2020-04-21 15:30:00,51.36,51.53,51.27,51.45,339006.0,46.7083,46.8629,46.6264,46.7901,339006.0
2020-04-21 15:40:00,51.45,51.5,51.2,51.2,413314.0,46.7901,46.8356,46.5628,46.5628,413314.0
2020-04-21 15:50:00,51.21,51.43,51.14,51.36,1007049.0,46.5718,46.7719,46.5082,46.7083,1007049.0
2020-04-22 09:30:00,52.48,52.78,52.45,52.74,681903.0,47.7268,47.9996,47.6995,47.9633,681903.0
2020-04-22 09:40:00,52.74,52.87,52.41,52.48,330753.0,47.9633,48.0815,47.6632,47.7268,330753.0
2020-04-22 09:50:00,52.48,52.62,52.44,52.52,215821.0,47.7268,47.8541,47.6904,47.7632,215821.0
2020-04-22 10:00:00,52.52,52.65,52.43,52.64,210566.0,47.7632,47.8814,47.6813,47.8723,210566.0
2020-04-22 10:10:00,52.64,52.82,52.58,52.68,191277.0,47.8723,48.036,47.8178,47.9087,191277.0
2020-04-22 10:20:00,52.69,52.7,52.58,52.63,113283.0,47.9178,47.9269,47.8178,47.8632,113283.0
2020-04-22 10:30:00,52.63,52.76,52.5,52.55,158083.0,47.8632,47.9815,47.745,47.7905,158083.0
2020-04-22 10:40:00,52.54,52.59,52.42,52.57,163887.0,47.7814,47.8269,47.6723,47.8087,163887.0
2020-04-22 10:50:00,52.58,52.65,52.5,52.65,83468.0,47.8178,47.8814,47.745,47.8814,83468.0
2020-04-22 11:00:00,52.65,52.77,52.62,52.72,201456.0,47.8814,47.9906,47.8541,47.9451,201456.0
2020-04-22 11:10:00,52.72,52.82,52.7,52.78,109218.0,47.9451,48.036,47.9269,47.9996,109218.0
2020-04-22 11:20:00,52.78,52.8,52.62,52.67,74343.0,47.9996,48.0178,47.8541,47.8996,74343.0
2020-04-22 11:30:00,52.66,52.74,52.55,52.57,102397.0,47.8905,47.9633,47.7905,47.8087,102397.0
2020-04-22 11:40:00,52.56,52.57,52.46,52.51,118366.0,47.7996,47.8087,47.7086,47.7541,118366.0
2020-04-22 11:50:00,52.51,52.6,52.48,52.6,90948.0,47.7541,47.836,47.7268,47.836,90948.0
2020-04-22 12:00:00,52.6,52.64,52.51,52.55,83851.0,47.836,47.8723,47.7541,47.7905,83851.0
2020-04-22 12:10:00,52.55,52.6,52.54,52.56,56866.0,47.7905,47.836,47.7814,47.7996,56866.0
2020-04-22 12:20:00,52.57,52.6,52.54,52.58,40449.0,47.8087,47.836,47.7814,47.8178,40449.0
2020-04-22 12:30:00,52.58,52.63,52.57,52.63,51926.0,47.8178,47.8632,47.8087,47.8632,51926.0
2020-04-22 12:40:00,52.63,52.68,52.62,52.66,76692.0,47.8632,47.9087,47.8541,47.8905,76692.0
2020-04-22 12:50:00,52.66,52.67,52.55,52.6,118025.0,47.8905,47.8996,47.7905,47.836,118025.0
2020-04-22 13:00:00,52.6,52.65,52.53,52.58,79177.0,47.836,47.8814,47.7723,47.8178,79177.0
2020-04-22 13:10:00,52.59,52.66,52.57,52.66,40788.0,47.8269,47.8905,47.8087,47.8905,40788.0
2020-04-22 13:20:00,52.66,52.74,52.65,52.73,78506.0,47.8905,47.9633,47.8814,47.9542,78506.0
2020-04-22 13:30:00,52.73,52.76,52.7,52.73,70275.0,47.9542,47.9815,47.9269,47.9542,70275.0
2020-04-22 13:40:00,52.73,52.82,52.72,52.81,102163.0,47.9542,48.036,47.9451,48.0269,102163.0
2020-04-22 13:50:00,52.81,52.85,52.75,52.84,83807.0,48.0269,48.0633,47.9724,48.0542,83807.0
2020-04-22 14:00:00,52.85,52.87,52.81,52.86,88863.0,48.0633,48.0815,48.0269,48.0724,88863.0
2020-04-22 14:10:00,52.85,52.87,52.82,52.87,46091.0,48.0633,48.0815,48.036,48.0815,46091.0
2020-04-22 14:20:00,52.87,52.93,52.86,52.88,118995.0,48.0815,48.1361,48.0724,48.0906,118995.0
2020-04-22 14:30:00,52.87,52.95,52.87,52.93,80614.0,48.0815,48.1543,48.0815,48.1361,80614.0
2020-04-22 14:40:00,52.93,53.01,52.93,53.01,85514.0,48.1361,48.2088,48.1361,48.2088,85514.0
2020-04-22 14:50:00,53.0,53.01,52.9,52.99,104436.0,48.1997,48.2088,48.1088,48.1906,104436.0
2020-04-22 15:00:00,53.0,53.08,52.97,53.07,140248.0,48.1997,48.2725,48.1724,48.2634,140248.0
2020-04-22 15:10:00,53.07,53.09,52.95,53.02,105121.0,48.2634,48.2816,48.1543,48.2179,105121.0
2020-04-22 15:20:00,53.02,53.04,52.97,52.98,123419.0,48.2179,48.2361,48.1724,48.1815,123419.0
2020-04-22 15:30:00,52.98,53.01,52.84,52.86,270150.0,48.1815,48.2088,48.0542,48.0724,270150.0
2020-04-22 15:40:00,52.86,52.89,52.78,52.85,290795.0,48.0724,48.0997,47.9996,48.0633,290795.0
2020-04-22 15:50:00,52.87,53.11,52.78,52.94,1044283.0,48.0815,48.2998,47.9996,48.1452,1044283.0
2020-04-23 09:30:00,52.81,53.03,52.61,52.91,699090.0,48.0269,48.227,47.845,48.1179,699090.0
2020-04-23 09:40:00,52.91,53.0,52.57,52.6,169415.0,48.1179,48.1997,47.8087,47.836,169415.0
2020-04-23 09:50:00,52.59,52.62,52.43,52.61,139455.0,47.8269,47.8541,47.6813,47.845,139455.0
2020-04-23 10:00:00,52.62,52.79,52.52,52.76,180698.0,47.8541,48.0087,47.7632,47.9815,180698.0
2020-04-23 10:10:00,52.77,52.83,52.64,52.64,157816.0,47.9906,48.0451,47.8723,47.8723,157816.0
2020-04-23 10:20:00,52.65,52.79,52.64,52.78,84074.0,47.8814,48.0087,47.8723,47.9996,84074.0
2020-04-23 10:30:00,52.78,53.0,52.78,52.99,126201.0,47.9996,48.1997,47.9996,48.1906,126201.0
2020-04-23 10:40:00,53.0,53.13,52.97,52.99,123595.0,48.1997,48.3179,48.1724,48.1906,123595.0
2020-04-23 10:50:00,52.99,53.08,52.96,53.02,89052.0,48.1906,48.2725,48.1633,48.2179,89052.0
2020-04-23 11:00:00,53.02,53.04,52.91,52.95,85092.0,48.2179,48.2361,48.1179,48.1543,85092.0
2020-04-23 11:10:00,52.95,52.99,52.84,52.86,254895.0,48.1543,48.1906,48.0542,48.0724,254895.0
2020-04-23 11:20:00,52.87,52.93,52.78,52.87,70141.0,48.0815,48.1361,47.9996,48.0815,70141.0
2020-04-23 11:30:00,52.88,52.89,52.63,52.64,95006.0,48.0906,48.0997,47.8632,47.8723,95006.0
2020-04-23 11:40:00,52.63,52.67,52.59,52.63,74740.0,47.8632,47.8996,47.8269,47.8632,74740.0
2020-04-23 11:50:00,52.62,52.66,52.56,52.64,59309.0,47.8541,47.8905,47.7996,47.8723,59309.0
2020-04-23 12:00:00,52.64,52.67,52.61,52.66,86285.0,47.8723,47.8996,47.845,47.8905,86285.0
2020-04-23 12:10:00,52.66,52.71,52.63,52.71,69520.0,47.8905,47.936,47.8632,47.936,69520.0
2020-04-23 12:20:00,52.7,52.89,52.65,52.88,59085.0,47.9269,48.0997,47.8814,48.0906,59085.0
2020-04-23 12:30:00,52.87,52.9,52.81,52.89,66467.0,48.0815,48.1088,48.0269,48.0997,66467.0
2020-04-23 12:40:00,52.89,52.9,52.26,52.63,246743.0,48.0997,48.1088,47.5267,47.8632,246743.0
2020-04-23 12:50:00,52.61,52.73,52.46,52.7,86026.0,47.845,47.9542,47.7086,47.9269,86026.0
2020-04-23 13:00:00,52.7,52.78,52.65,52.68,73659.0,47.9269,47.9996,47.8814,47.9087,73659.0
2020-04-23 13:10:00,52.68,52.76,52.59,52.6,52529.0,47.9087,47.9815,47.8269,47.836,52529.0
2020-04-23 13:20:00,52.59,52.61,52.42,52.47,91839.0,47.8269,47.845,47.6723,47.7177,91839.0
2020-04-23 13:30:00,52.44,52.57,52.42,52.49,56881.0,47.6904,47.8087,47.6723,47.7359,56881.0
2020-04-23 13:40:00,52.51,52.53,52.44,52.49,183977.0,47.7541,47.7723,47.6904,47.7359,183977.0
2020-04-23 13:50:00,52.49,52.57,52.45,52.56,178953.0,47.7359,47.8087,47.6995,47.7996,178953.0
2020-04-23 14:00:00,52.55,52.61,52.49,52.49,69212.0,47.7905,47.845,47.7359,47.7359,69212.0
2020-04-23 14:10:00,52.5,52.7,52.42,52.63,90907.0,47.745,47.9269,47.6723,47.8632,90907.0
2020-04-23 14:20:00,52.64,52.76,52.63,52.72,62793.0,47.8723,47.9815,47.8632,47.9451,62793.0
2020-04-23 14:30:00,52.73,52.77,52.66,52.71,53967.0,47.9542,47.9906,47.8905,47.936,53967.0
2020-04-23 14:40:00,52.71,52.75,52.68,52.69,104442.0,47.936,47.9724,47.9087,47.9178,104442.0
2020-04-23 14:50:00,52.7,52.82,52.7,52.8,80018.0,47.9269,48.036,47.9269,48.0178,80018.0
2020-04-23 15:00:00,52.8,52.85,52.78,52.8,139390.0,48.0178,48.0633,47.9996,48.0178,139390.0
2020-04-23 15:10:00,52.81,52.84,52.77,52.77,590778.0,48.0269,48.0542,47.9906,47.9906,590778.0
2020-04-23 15:20:00,52.77,52.82,52.69,52.81,204221.0,47.9906,48.036,47.9178,48.0269,204221.0
2020-04-23 15:30:00,52.81,52.88,52.78,52.86,243969.0,48.0269,48.0906,47.9996,48.0724,243969.0
2020-04-23 15:40:00,52.86,52.93,52.79,52.83,279869.0,48.0724,48.1361,48.0087,48.0451,279869.0
2020-04-23 15:50:00,52.86,52.92,52.63,52.64,675548.0,48.0724,48.127,47.8632,47.8723,675548.0
2020-04-24 09:30:00,52.6,52.75,52.55,52.61,448469.0,47.836,47.9724,47.7905,47.845,448469.0
2020-04-24 09:40:00,52.61,52.61,52.34,52.34,144539.0,47.845,47.845,47.5995,47.5995,144539.0
2020-04-24 09:50:00,52.34,52.47,52.27,52.35,161253.0,47.5995,47.7177,47.5358,47.6086,161253.0
2020-04-24 10:00:00,52.35,52.45,52.24,52.24,175039.0,47.6086,47.6995,47.5086,47.5086,175039.0
2020-04-24 10:10:00,52.25,52.31,52.07,52.23,339049.0,47.5177,47.5722,47.354,47.4995,339049.0
2020-04-24 10:20:00,52.23,52.29,52.15,52.16,110514.0,47.4995,47.554,47.4267,47.4358,110514.0
2020-04-24 10:30:00,52.17,52.31,52.15,52.26,93170.0,47.4449,47.5722,47.4267,47.5267,93170.0
2020-04-24 10:40:00,52.27,52.28,52.15,52.18,83506.0,47.5358,47.5449,47.4267,47.454,83506.0
2020-04-24 10:50:00,52.19,52.22,52.1,52.18,74345.0,47.4631,47.4904,47.3812,47.454,74345.0
2020-04-24 11:00:00,52.17,52.17,52.04,52.07,70305.0,47.4449,47.4449,47.3267,47.354,70305.0
2020-04-24 11:10:00,52.07,52.09,52.0,52.08,95798.0,47.354,47.3721,47.2903,47.363,95798.0
2020-04-24 11:20:00,52.08,52.13,52.06,52.08,41872.0,47.363,47.4085,47.3449,47.363,41872.0
2020-04-24 11:30:00,52.07,52.15,52.03,52.14,54445.0,47.354,47.4267,47.3176,47.4176,54445.0
2020-04-24 11:40:00,52.13,52.17,52.07,52.17,54773.0,47.4085,47.4449,47.354,47.4449,54773.0
2020-04-24 11:50:00,52.18,52.19,52.12,52.18,75513.0,47.454,47.4631,47.3994,47.454,75513.0
2020-04-24 12:00:00,52.18,52.28,52.13,52.28,61391.0,47.454,47.5449,47.4085,47.5449,61391.0
2020-04-24 12:10:00,52.28,52.31,52.25,52.3,41477.0,47.5449,47.5722,47.5177,47.5631,41477.0
2020-04-24 12:20:00,52.3,52.42,52.24,52.42,54197.0,47.5631,47.6723,47.5086,47.6723,54197.0
2020-04-24 12:30:00,52.42,52.55,52.42,52.54,103540.0,47.6723,47.7905,47.6723,47.7814,103540.0
2020-04-24 12:40:00,52.54,52.62,52.53,52.56,132568.0,47.7814,47.8541,47.7723,47.7996,132568.0
2020-04-24 12:50:00,52.56,52.6,52.46,52.51,57494.0,47.7996,47.836,47.7086,47.7541,57494.0
2020-04-24 13:00:00,52.51,52.55,52.5,52.52,30198.0,47.7541,47.7905,47.745,47.7632,30198.0
2020-04-24 13:10:00,52.51,52.52,52.45,52.48,48079.0,47.7541,47.7632,47.6995,47.7268,48079.0
2020-04-24 13:20:00,52.48,52.53,52.44,52.51,42400.0,47.7268,47.7723,47.6904,47.7541,42400.0
2020-04-24 13:30:00,52.5,52.63,52.5,52.63,106941.0,47.745,47.8632,47.745,47.8632,106941.0
2020-04-24 13:40:00,52.63,52.67,52.6,52.66,84405.0,47.8632,47.8996,47.836,47.8905,84405.0
2020-04-24 13:50:00,52.66,52.78,52.65,52.77,121301.0,47.8905,47.9996,47.8814,47.9906,121301.0
2020-04-24 14:00:00,52.77,52.79,52.66,52.75,88014.0,47.9906,48.0087,47.8905,47.9724,88014.0
2020-04-24 14:10:00,52.74,52.84,52.72,52.8,181874.0,47.9633,48.0542,47.9451,48.0178,181874.0
2020-04-24 14:20:00,52.81,52.83,52.73,52.76,112070.0,48.0269,48.0451,47.9542,47.9815,112070.0
2020-04-24 14:30:00,52.75,52.83,52.74,52.83,71952.0,47.9724,48.0451,47.9633,48.0451,71952.0
2020-04-24 14:40:00,52.82,52.84,52.75,52.79,80145.0,48.036,48.0542,47.9724,48.0087,80145.0
2020-04-24 14:50:00,52.79,52.82,52.74,52.76,85192.0,48.0087,48.036,47.9633,47.9815,85192.0
2020-04-24 15:00:00,52.76,52.77,52.68,52.76,100040.0,47.9815,47.9906,47.9087,47.9815,100040.0
2020-04-24 15:10:00,52.77,52.79,52.67,52.72,65256.0,47.9906,48.0087,47.8996,47.9451,65256.0
2020-04-24 15:20:00,52.72,52.8,52.69,52.8,65782.0,47.9451,48.0178,47.9178,48.0178,65782.0
2020-04-24 15:30:00,52.8,52.87,52.77,52.86,156994.0,48.0178,48.0815,47.9906,48.0724,156994.0
2020-04-24 15:40:00,52.86,52.89,52.77,52.8,200121.0,48.0724,48.0997,47.9906,48.0178,200121.0
2020-04-24 15:50:00,52.78,52.82,52.7,52.73,478484.0,47.9996,48.036,47.9269,47.9542,478484.0
2020-04-27 09:30:00,53.15,53.28,52.97,53.24,481898.0,48.3361,48.4544,48.1724,48.418,481898.0
2020-04-27 09:40:00,53.26,53.31,53.12,53.23,251592.0,48.4362,48.4816,48.3089,48.4089,251592.0
2020-04-27 09:50:00,53.23,53.34,53.2,53.26,170028.0,48.4089,48.5089,48.3816,48.4362,170028.0
2020-04-27 10:00:00,53.29,53.51,53.28,53.43,151426.0,48.4635,48.6635,48.4544,48.5908,151426.0
2020-04-27 10:10:00,53.44,53.53,53.39,53.49,128221.0,48.5999,48.6817,48.5544,48.6453,128221.0
2020-04-27 10:20:00,53.48,53.51,53.37,53.45,133187.0,48.6362,48.6635,48.5362,48.609,133187.0
2020-04-27 10:30:00,53.45,53.49,53.35,53.4,94450.0,48.609,48.6453,48.518,48.5635,94450.0
2020-04-27 10:40:00,53.4,53.5,53.36,53.4,87703.0,48.5635,48.6544,48.5271,48.5635,87703.0
2020-04-27 10:50:00,53.4,53.46,53.29,53.3,77242.0,48.5635,48.6181,48.4635,48.4726,77242.0
2020-04-27 11:00:00,53.3,53.43,53.3,53.4,64966.0,48.4726,48.5908,48.4726,48.5635,64966.0
2020-04-27 11:10:00,53.39,53.46,53.36,53.46,106381.0,48.5544,48.6181,48.5271,48.6181,106381.0
2020-04-27 11:20:00,53.46,53.47,53.38,53.41,169775.0,48.6181,48.6272,48.5453,48.5726,169775.0
2020-04-27 11:30:00,53.41,53.5,53.38,53.48,111350.0,48.5726,48.6544,48.5453,48.6362,111350.0
2020-04-27 11:40:00,53.48,53.48,53.4,53.41,85242.0,48.6362,48.6362,48.5635,48.5726,85242.0
2020-04-27 11:50:00,53.41,53.41,53.3,53.38,73992.0,48.5726,48.5726,48.4726,48.5453,73992.0
2020-04-27 12:00:00,53.38,53.39,53.25,53.29,64845.0,48.5453,48.5544,48.4271,48.4635,64845.0
2020-04-27 12:10:00,53.29,53.37,53.25,53.34,117306.0,48.4635,48.5362,48.4271,48.5089,117306.0
2020-04-27 12:20:00,53.35,53.36,53.16,53.23,134404.0,48.518,48.5271,48.3452,48.4089,134404.0
2020-04-27 12:30:00,53.23,53.29,53.2,53.28,175556.0,48.4089,48.4635,48.3816,48.4544,175556.0
2020-04-27 12:40:00,53.28,53.3,53.23,53.29,61521.0,48.4544,48.4726,48.4089,48.4635,61521.0
2020-04-27 12:50:00,53.29,53.3,53.26,53.29,97802.0,48.4635,48.4726,48.4362,48.4635,97802.0
2020-04-27 13:00:00,53.3,53.3,53.22,53.26,73431.0,48.4726,48.4726,48.3998,48.4362,73431.0
2020-04-27 13:10:00,53.27,53.27,53.22,53.23,101403.0,48.4453,48.4453,48.3998,48.4089,101403.0
2020-04-27 13:20:00,53.23,53.28,53.18,53.26,86126.0,48.4089,48.4544,48.3634,48.4362,86126.0
2020-04-27 13:30:00,53.25,53.28,53.22,53.23,92020.0,48.4271,48.4544,48.3998,48.4089,92020.0
2020-04-27 13:40:00,53.23,53.28,53.22,53.23,46474.0,48.4089,48.4544,48.3998,48.4089,46474.0
2020-04-27 13:50:00,53.25,53.3,53.25,53.26,36153.0,48.4271,48.4726,48.4271,48.4362,36153.0
2020-04-27 14:00:00,53.27,53.33,53.27,53.28,35073.0,48.4453,48.4998,48.4453,48.4544,35073.0
2020-04-27 14:10:00,53.28,53.29,53.23,53.26,49804.0,48.4544,48.4635,48.4089,48.4362,49804.0
2020-04-27 14:20:00,53.25,53.28,53.22,53.25,72915.0,48.4271,48.4544,48.3998,48.4271,72915.0
2020-04-27 14:30:00,53.25,53.3,53.23,53.29,66394.0,48.4271,48.4726,48.4089,48.4635,66394.0
2020-04-27 14:40:00,53.28,53.39,53.28,53.39,59129.0,48.4544,48.5544,48.4544,48.5544,59129.0
2020-04-27 14:50:00,53.39,53.4,53.36,53.38,49318.0,48.5544,48.5635,48.5271,48.5453,49318.0
2020-04-27 15:00:00,53.39,53.47,53.37,53.45,113154.0,48.5544,48.6272,48.5362,48.609,113154.0
2020-04-27 15:10:00,53.44,53.52,53.44,53.49,89933.0,48.5999,48.6726,48.5999,48.6453,89933.0
2020-04-27 15:20:00,53.49,53.52,53.4,53.43,68880.0,48.6453,48.6726,48.5635,48.5908,68880.0
2020-04-27 15:30:00,53.43,53.56,53.42,53.51,163100.0,48.5908,48.709,48.5817,48.6635,163100.0
2020-04-27 15:40:00,53.51,53.59,53.49,53.53,187618.0,48.6635,48.7363,48.6453,48.6817,187618.0
2020-04-27 15:50:00,53.56,53.75,53.4,53.5,654003.0,48.709,48.8818,48.5635,48.6544,654003.0
2020-04-28 09:30:00,53.51,53.61,53.29,53.52,807594.0,48.6635,48.7545,48.4635,48.6726,807594.0
2020-04-28 09:40:00,53.52,53.54,53.29,53.29,475739.0,48.6726,48.6908,48.4635,48.4635,475739.0
2020-04-28 09:50:00,53.3,53.46,53.28,53.41,263142.0,48.4726,48.6181,48.4544,48.5726,263142.0
2020-04-28 10:00:00,53.41,53.64,53.38,53.63,226082.0,48.5726,48.7818,48.5453,48.7727,226082.0
2020-04-28 10:10:00,53.63,53.73,53.48,53.49,253782.0,48.7727,48.8636,48.6362,48.6453,253782.0
2020-04-28 10:20:00,53.47,53.47,53.28,53.39,313177.0,48.6272,48.6272,48.4544,48.5544,313177.0
2020-04-28 10:30:00,53.4,53.46,53.35,53.35,220801.0,48.5635,48.6181,48.518,48.518,220801.0
2020-04-28 10:40:00,53.35,53.36,53.09,53.21,216812.0,48.518,48.5271,48.2816,48.3907,216812.0
2020-04-28 10:50:00,53.21,53.27,52.99,53.02,125918.0,48.3907,48.4453,48.1906,48.2179,125918.0
2020-04-28 11:00:00,53.02,53.11,52.99,53.05,218833.0,48.2179,48.2998,48.1906,48.2452,218833.0
2020-04-28 11:10:00,53.04,53.1,52.91,52.94,172670.0,48.2361,48.2907,48.1179,48.1452,172670.0
2020-04-28 11:20:00,52.94,53.01,52.92,52.99,225540.0,48.1452,48.2088,48.127,48.1906,225540.0
2020-04-28 11:30:00,53.0,53.16,52.98,53.14,176120.0,48.1997,48.3452,48.1815,48.327,176120.0
2020-04-28 11:40:00,53.13,53.14,53.04,53.05,88212.0,48.3179,48.327,48.2361,48.2452,88212.0
2020-04-28 11:50:00,53.05,53.07,52.95,52.99,101909.0,48.2452,48.2634,48.1543,48.1906,101909.0
2020-04-28 12:00:00,52.98,53.15,52.98,53.15,77227.0,48.1815,48.3361,48.1815,48.3361,77227.0
2020-04-28 12:10:00,53.15,53.31,53.11,53.12,95431.0,48.3361,48.4816,48.2998,48.3089,95431.0
2020-04-28 12:20:00,53.14,53.18,53.07,53.07,65603.0,48.327,48.3634,48.2634,48.2634,65603.0
2020-04-28 12:30:00,53.07,53.07,52.99,53.01,142747.0,48.2634,48.2634,48.1906,48.2088,142747.0
2020-04-28 12:40:00,53.01,53.07,52.98,53.0,139231.0,48.2088,48.2634,48.1815,48.1997,139231.0
2020-04-28 12:50:00,53.0,53.06,52.99,53.05,300576.0,48.1997,48.2543,48.1906,48.2452,300576.0
2020-04-28 13:00:00,53.06,53.08,53.03,53.05,66952.0,48.2543,48.2725,48.227,48.2452,66952.0
2020-04-28 13:10:00,53.05,53.08,53.03,53.05,92813.0,48.2452,48.2725,48.227,48.2452,92813.0
2020-04-28 13:20:00,53.05,53.23,53.04,53.21,42062.0,48.2452,48.4089,48.2361,48.3907,42062.0
2020-04-28 13:30:00,53.2,53.28,53.1,53.11,96748.0,48.3816,48.4544,48.2907,48.2998,96748.0
2020-04-28 13:40:00,53.1,53.29,53.1,53.23,72023.0,48.2907,48.4635,48.2907,48.4089,72023.0
2020-04-28 13:50:00,53.23,53.26,53.18,53.21,70885.0,48.4089,48.4362,48.3634,48.3907,70885.0
2020-04-28 14:00:00,53.22,53.35,53.22,53.33,110515.0,48.3998,48.518,48.3998,48.4998,110515.0
2020-04-28 14:10:00,53.33,53.37,53.33,53.35,55877.0,48.4998,48.5362,48.4998,48.518,55877.0
2020-04-28 14:20:00,53.34,53.42,53.33,53.41,78938.0,48.5089,48.5817,48.4998,48.5726,78938.0
2020-04-28 14:30:00,53.41,53.45,53.37,53.39,130634.0,48.5726,48.609,48.5362,48.5544,130634.0
2020-04-28 14:40:00,53.39,53.42,53.3,53.33,80564.0,48.5544,48.5817,48.4726,48.4998,80564.0
2020-04-28 14:50:00,53.32,53.34,53.16,53.19,94991.0,48.4907,48.5089,48.3452,48.3725,94991.0
2020-04-28 15:00:00,53.19,53.31,53.17,53.29,101943.0,48.3725,48.4816,48.3543,48.4635,101943.0
2020-04-28 15:10:00,53.3,53.32,53.2,53.26,151653.0,48.4726,48.4907,48.3816,48.4362,151653.0
2020-04-28 15:20:00,53.25,53.31,53.13,53.21,198421.0,48.4271,48.4816,48.3179,48.3907,198421.0
2020-04-28 15:30:00,53.2,53.27,53.16,53.26,162294.0,48.3816,48.4453,48.3452,48.4362,162294.0
2020-04-28 15:40:00,53.27,53.27,52.99,52.99,216762.0,48.4453,48.4453,48.1906,48.1906,216762.0
2020-04-28 15:50:00,52.98,52.99,52.68,52.75,717213.0,48.1815,48.1906,47.9087,47.9724,717213.0
2020-04-29 09:30:00,53.75,53.88,53.47,53.48,411539.0,48.8818,49.0,48.6272,48.6362,411539.0
2020-04-29 09:40:00,53.48,53.68,53.43,53.66,161482.0,48.6362,48.8181,48.5908,48.7999,161482.0
2020-04-29 09:50:00,53.66,53.79,53.62,53.75,110760.0,48.7999,48.9182,48.7636,48.8818,110760.0
2020-04-29 10:00:00,53.75,53.79,53.63,53.76,164741.0,48.8818,48.9182,48.7727,48.8909,164741.0
2020-04-29 10:10:00,53.76,53.86,53.68,53.82,142251.0,48.8909,48.9818,48.8181,48.9455,142251.0
2020-04-29 10:20:00,53.81,53.88,53.79,53.88,160425.0,48.9364,49.0,48.9182,49.0,160425.0
2020-04-29 10:30:00,53.88,53.93,53.84,53.91,215223.0,49.0,49.0455,48.9636,49.0273,215223.0
2020-04-29 10:40:00,53.91,53.93,53.86,53.9,153445.0,49.0273,49.0455,48.9818,49.0182,153445.0
2020-04-29 10:50:00,53.9,53.96,53.86,53.95,89167.0,49.0182,49.0728,48.9818,49.0637,89167.0
2020-04-29 11:00:00,53.96,53.97,53.89,53.94,116633.0,49.0728,49.0819,49.0091,49.0546,116633.0
2020-04-29 11:10:00,53.94,54.07,53.91,54.07,178100.0,49.0546,49.1728,49.0273,49.1728,178100.0
2020-04-29 11:20:00,54.07,54.19,54.04,54.16,216210.0,49.1728,49.2819,49.1455,49.2547,216210.0
2020-04-29 11:30:00,54.16,54.2,54.05,54.15,142804.0,49.2547,49.291,49.1546,49.2456,142804.0
2020-04-29 11:40:00,54.15,54.15,54.05,54.13,70769.0,49.2456,49.2456,49.1546,49.2274,70769.0
2020-04-29 11:50:00,54.13,54.2,54.07,54.08,59448.0,49.2274,49.291,49.1728,49.1819,59448.0
2020-04-29 12:00:00,54.09,54.17,54.08,54.17,52404.0,49.191,49.2638,49.1819,49.2638,52404.0
2020-04-29 12:10:00,54.18,54.2,54.13,54.14,64264.0,49.2728,49.291,49.2274,49.2365,64264.0
2020-04-29 12:20:00,54.14,54.22,54.13,54.15,136402.0,49.2365,49.3092,49.2274,49.2456,136402.0
2020-04-29 12:30:00,54.16,54.23,54.11,54.22,74086.0,49.2547,49.3183,49.2092,49.3092,74086.0
2020-04-29 12:40:00,54.22,54.25,54.19,54.24,88902.0,49.3092,49.3365,49.2819,49.3274,88902.0
2020-04-29 12:50:00,54.24,54.33,54.18,54.18,171355.0,49.3274,49.4093,49.2728,49.2728,171355.0
2020-04-29 13:00:00,54.19,54.35,54.18,54.3,84031.0,49.2819,49.4275,49.2728,49.382,84031.0
2020-04-29 13:10:00,54.3,54.33,54.26,54.27,49981.0,49.382,49.4093,49.3456,49.3547,49981.0
2020-04-29 13:20:00,54.28,54.28,54.17,54.18,57818.0,49.3638,49.3638,49.2638,49.2728,57818.0
2020-04-29 13:30:00,54.17,54.19,54.11,54.14,92761.0,49.2638,49.2819,49.2092,49.2365,92761.0
2020-04-29 13:40:00,54.14,54.24,54.11,54.23,71552.0,49.2365,49.3274,49.2092,49.3183,71552.0
2020-04-29 13:50:00,54.23,54.37,54.22,54.37,169768.0,49.3183,49.4456,49.3092,49.4456,169768.0
2020-04-29 14:00:00,54.37,54.47,54.21,54.29,217662.0,49.4456,49.5366,49.3001,49.3729,217662.0
2020-04-29 14:10:00,54.29,54.32,54.13,54.13,142852.0,49.3729,49.4002,49.2274,49.2274,142852.0
2020-04-29 14:20:00,54.16,54.35,54.13,54.33,116696.0,49.2547,49.4275,49.2274,49.4093,116696.0
2020-04-29 14:30:00,54.33,54.46,54.27,54.45,132204.0,49.4093,49.5275,49.3547,49.5184,132204.0
2020-04-29 14:40:00,54.44,54.5,54.42,54.49,249974.0,49.5093,49.5639,49.4911,49.5548,249974.0
2020-04-29 14:50:00,54.49,54.6,54.41,54.59,325951.0,49.5548,49.6548,49.482,49.6457,325951.0
2020-04-29 15:00:00,54.58,54.64,54.51,54.57,178391.0,49.6366,49.6912,49.573,49.6275,178391.0
2020-04-29 15:10:00,54.57,54.58,54.52,54.53,148681.0,49.6275,49.6366,49.5821,49.5911,148681.0
2020-04-29 15:20:00,54.53,54.68,54.53,54.61,201466.0,49.5911,49.7276,49.5911,49.6639,201466.0
2020-04-29 15:30:00,54.61,54.69,54.57,54.66,199209.0,49.6639,49.7367,49.6275,49.7094,199209.0
2020-04-29 15:40:00,54.65,54.69,54.49,54.52,359947.0,49.7003,49.7367,49.5548,49.5821,359947.0
2020-04-29 15:50:00,54.52,54.61,54.42,54.48,742624.0,49.5821,49.6639,49.4911,49.5457,742624.0
2020-04-30 09:30:00,54.2,54.41,53.9,53.97,427865.0,49.291,49.482,49.0182,49.0819,427865.0
2020-04-30 09:40:00,53.96,54.06,53.93,53.94,160295.0,49.0728,49.1637,49.0455,49.0546,160295.0
2020-04-30 09:50:00,53.93,54.06,53.92,53.98,167308.0,49.0455,49.1637,49.0364,49.091,167308.0
2020-04-30 10:00:00,53.98,54.06,53.9,53.97,151096.0,49.091,49.1637,49.0182,49.0819,151096.0
2020-04-30 10:10:00,53.98,54.0,53.87,53.92,179822.0,49.091,49.1092,48.9909,49.0364,179822.0
2020-04-30 10:20:00,53.91,53.95,53.82,53.92,178878.0,49.0273,49.0637,48.9455,49.0364,178878.0
2020-04-30 10:30:00,53.93,53.94,53.81,53.81,99448.0,49.0455,49.0546,48.9364,48.9364,99448.0
2020-04-30 10:40:00,53.81,53.82,53.67,53.8,116194.0,48.9364,48.9455,48.809,48.9273,116194.0
2020-04-30 10:50:00,53.8,53.94,53.79,53.85,68000.0,48.9273,49.0546,48.9182,48.9727,68000.0
2020-04-30 11:00:00,53.85,53.97,53.84,53.91,72314.0,48.9727,49.0819,48.9636,49.0273,72314.0
2020-04-30 11:10:00,53.91,53.91,53.72,53.73,77394.0,49.0273,49.0273,48.8545,48.8636,77394.0
2020-04-30 11:20:00,53.73,53.81,53.71,53.75,64464.0,48.8636,48.9364,48.8454,48.8818,64464.0
2020-04-30 11:30:00,53.75,53.9,53.7,53.9,42393.0,48.8818,49.0182,48.8363,49.0182,42393.0
2020-04-30 11:40:00,53.91,53.94,53.7,53.7,48880.0,49.0273,49.0546,48.8363,48.8363,48880.0
2020-04-30 11:50:00,53.7,53.74,53.58,53.58,83868.0,48.8363,48.8727,48.7272,48.7272,83868.0
2020-04-30 12:00:00,53.59,53.59,53.29,53.36,234887.0,48.7363,48.7363,48.4635,48.5271,234887.0
2020-04-30 12:10:00,53.36,53.42,53.27,53.32,81439.0,48.5271,48.5817,48.4453,48.4907,81439.0
2020-04-30 12:20:00,53.34,53.34,53.1,53.11,158321.0,48.5089,48.5089,48.2907,48.2998,158321.0
2020-04-30 12:30:00,53.1,53.12,53.02,53.05,114436.0,48.2907,48.3089,48.2179,48.2452,114436.0
2020-04-30 12:40:00,53.07,53.17,53.03,53.16,63791.0,48.2634,48.3543,48.227,48.3452,63791.0
2020-04-30 12:50:00,53.17,53.31,53.14,53.24,79334.0,48.3543,48.4816,48.327,48.418,79334.0
2020-04-30 13:00:00,53.23,53.28,53.17,53.27,93983.0,48.4089,48.4544,48.3543,48.4453,93983.0
2020-04-30 13:10:00,53.26,53.38,53.23,53.33,99401.0,48.4362,48.5453,48.4089,48.4998,99401.0
2020-04-30 13:20:00,53.34,53.35,53.25,53.29,41126.0,48.5089,48.518,48.4271,48.4635,41126.0
2020-04-30 13:30:00,53.29,53.32,53.21,53.22,51365.0,48.4635,48.4907,48.3907,48.3998,51365.0
2020-04-30 13:40:00,53.21,53.23,53.12,53.21,53793.0,48.3907,48.4089,48.3089,48.3907,53793.0
2020-04-30 13:50:00,53.21,53.22,53.14,53.2,49107.0,48.3907,48.3998,48.327,48.3816,49107.0
2020-04-30 14:00:00,53.2,53.32,53.15,53.3,101698.0,48.3816,48.4907,48.3361,48.4726,101698.0
2020-04-30 14:10:00,53.31,53.4,53.24,53.25,83536.0,48.4816,48.5635,48.418,48.4271,83536.0
2020-04-30 14:20:00,53.25,53.25,53.19,53.23,109324.0,48.4271,48.4271,48.3725,48.4089,109324.0
2020-04-30 14:30:00,53.22,53.22,53.05,53.07,109736.0,48.3998,48.3998,48.2452,48.2634,109736.0
2020-04-30 14:40:00,53.06,53.13,53.02,53.06,97247.0,48.2543,48.3179,48.2179,48.2543,97247.0
2020-04-30 14:50:00,53.07,53.1,52.96,53.05,134005.0,48.2634,48.2907,48.1633,48.2452,134005.0
2020-04-30 15:00:00,53.05,53.2,53.02,53.16,100742.0,48.2452,48.3816,48.2179,48.3452,100742.0
2020-04-30 15:10:00,53.16,53.31,53.12,53.25,85316.0,48.3452,48.4816,48.3089,48.4271,85316.0
2020-04-30 15:20:00,53.25,53.32,53.22,53.29,149694.0,48.4271,48.4907,48.3998,48.4635,149694.0
2020-04-30 15:30:00,53.29,53.35,53.12,53.14,139841.0,48.4635,48.518,48.3089,48.327,139841.0
2020-04-30 15:40:00,53.14,53.19,53.05,53.13,195774.0,48.327,48.3725,48.2452,48.3179,195774.0
2020-04-30 15:50:00,53.11,53.25,52.99,53.13,516035.0,48.2998,48.4271,48.1906,48.3179,516035.0
2020-05-01 09:30:00,52.48,52.56,52.21,52.29,531995.0,47.7268,47.7996,47.4813,47.554,531995.0
2020-05-01 09:40:00,52.3,52.31,52.15,52.24,235827.0,47.5631,47.5722,47.4267,47.5086,235827.0
2020-05-01 09:50:00,52.25,52.25,52.0,52.13,179365.0,47.5177,47.5177,47.2903,47.4085,179365.0
2020-05-01 10:00:00,52.13,52.3,52.1,52.25,147514.0,47.4085,47.5631,47.3812,47.5177,147514.0
2020-05-01 10:10:00,52.25,52.3,52.0,52.01,186090.0,47.5177,47.5631,47.2903,47.2994,186090.0
2020-05-01 10:20:00,52.01,52.04,51.93,52.0,153336.0,47.2994,47.3267,47.2266,47.2903,153336.0
2020-05-01 10:30:00,52.0,52.12,51.9,52.05,113474.0,47.2903,47.3994,47.1994,47.3358,113474.0
2020-05-01 10:40:00,52.04,52.1,51.99,52.09,98297.0,47.3267,47.3812,47.2812,47.3721,98297.0
2020-05-01 10:50:00,52.08,52.15,52.01,52.05,158458.0,47.363,47.4267,47.2994,47.3358,158458.0
2020-05-01 11:00:00,52.05,52.05,51.9,51.96,161229.0,47.3358,47.3358,47.1994,47.2539,161229.0
2020-05-01 11:10:00,51.95,51.96,51.78,51.8,109890.0,47.2448,47.2539,47.0902,47.1084,109890.0
2020-05-01 11:20:00,51.8,51.84,51.71,51.74,210384.0,47.1084,47.1448,47.0266,47.0538,210384.0
2020-05-01 11:30:00,51.73,51.81,51.66,51.81,213409.0,47.0447,47.1175,46.9811,47.1175,213409.0
2020-05-01 11:40:00,51.82,51.85,51.64,51.65,177145.0,47.1266,47.1539,46.9629,46.972,177145.0
2020-05-01 11:50:00,51.65,51.65,51.52,51.61,158541.0,46.972,46.972,46.8538,46.9356,158541.0
2020-05-01 12:00:00,51.62,51.63,51.42,51.5,211319.0,46.9447,46.9538,46.7628,46.8356,211319.0
2020-05-01 12:10:00,51.5,51.58,51.47,51.47,247461.0,46.8356,46.9083,46.8083,46.8083,247461.0
2020-05-01 12:20:00,51.47,51.61,51.45,51.46,354786.0,46.8083,46.9356,46.7901,46.7992,354786.0
2020-05-01 12:30:00,51.45,51.47,51.31,51.31,262281.0,46.7901,46.8083,46.6628,46.6628,262281.0
2020-05-01 12:40:00,51.32,51.34,51.14,51.26,288253.0,46.6719,46.6901,46.5082,46.6173,288253.0
2020-05-01 12:50:00,51.25,51.36,51.23,51.27,183698.0,46.6082,46.7083,46.59,46.6264,183698.0
2020-05-01 13:00:00,51.27,51.41,51.26,51.38,134636.0,46.6264,46.7537,46.6173,46.7264,134636.0
2020-05-01 13:10:00,51.38,51.4,51.18,51.23,199370.0,46.7264,46.7446,46.5446,46.59,199370.0
2020-05-01 13:20:00,51.24,51.3,51.18,51.3,242414.0,46.5991,46.6537,46.5446,46.6537,242414.0
2020-05-01 13:30:00,51.29,51.38,51.21,51.25,242916.0,46.6446,46.7264,46.5718,46.6082,242916.0
2020-05-01 13:40:00,51.24,51.35,51.24,51.34,201215.0,46.5991,46.6992,46.5991,46.6901,201215.0
2020-05-01 13:50:00,51.35,51.36,51.27,51.33,135562.0,46.6992,46.7083,46.6264,46.681,135562.0
2020-05-01 14:00:00,51.33,51.41,51.29,51.3,134362.0,46.681,46.7537,46.6446,46.6537,134362.0
2020-05-01 14:10:00,51.3,51.32,51.21,51.24,145847.0,46.6537,46.6719,46.5718,46.5991,145847.0
2020-05-01 14:20:00,51.25,51.4,51.24,51.4,146726.0,46.6082,46.7446,46.5991,46.7446,146726.0
2020-05-01 14:30:00,51.39,51.41,51.34,51.38,233496.0,46.7355,46.7537,46.6901,46.7264,233496.0
2020-05-01 14:40:00,51.37,51.4,51.3,51.38,147137.0,46.7174,46.7446,46.6537,46.7264,147137.0
2020-05-01 14:50:00,51.37,51.38,51.3,51.36,148855.0,46.7174,46.7264,46.6537,46.7083,148855.0
2020-05-01 15:00:00,51.35,51.43,51.3,51.3,257278.0,46.6992,46.7719,46.6537,46.6537,257278.0
2020-05-01 15:10:00,51.3,51.48,51.28,51.48,124153.0,46.6537,46.8174,46.6355,46.8174,124153.0
2020-05-01 15:20:00,51.48,51.5,51.34,51.34,293473.0,46.8174,46.8356,46.6901,46.6901,293473.0
2020-05-01 15:30:00,51.34,51.35,51.23,51.27,214799.0,46.6901,46.6992,46.59,46.6264,214799.0
2020-05-01 15:40:00,51.27,51.34,51.22,51.27,423595.0,46.6264,46.6901,46.5809,46.6264,423595.0
2020-05-01 15:50:00,51.27,51.27,51.09,51.1,1052637.0,46.6264,46.6264,46.4627,46.4718,1052637.0
2020-05-04 09:30:00,51.79,51.85,51.62,51.7,645146.0,47.0993,47.1539,46.9447,47.0175,645146.0
2020-05-04 09:40:00,51.69,51.84,51.6,51.64,419512.0,47.0084,47.1448,46.9265,46.9629,419512.0
2020-05-04 09:50:00,51.65,51.66,51.57,51.61,263549.0,46.972,46.9811,46.8992,46.9356,263549.0
2020-05-04 10:00:00,51.61,51.74,51.58,51.62,340825.0,46.9356,47.0538,46.9083,46.9447,340825.0
2020-05-04 10:10:00,51.62,51.73,51.59,51.66,194694.0,46.9447,47.0447,46.9174,46.9811,194694.0
2020-05-04 10:20:00,51.66,51.67,51.56,51.63,162060.0,46.9811,46.9902,46.8901,46.9538,162060.0
2020-05-04 10:30:00,51.62,51.64,51.49,51.55,130701.0,46.9447,46.9629,46.8265,46.8811,130701.0
2020-05-04 10:40:00,51.55,51.64,51.52,51.6,130198.0,46.8811,46.9629,46.8538,46.9265,130198.0
2020-05-04 10:50:00,51.61,51.64,51.51,51.59,189811.0,46.9356,46.9629,46.8447,46.9174,189811.0
2020-05-04 11:00:00,51.58,51.78,51.56,51.74,73952.0,46.9083,47.0902,46.8901,47.0538,73952.0
2020-05-04 11:10:00,51.74,51.84,51.72,51.75,88305.0,47.0538,47.1448,47.0357,47.0629,88305.0
2020-05-04 11:20:00,51.75,51.79,51.69,51.71,78509.0,47.0629,47.0993,47.0084,47.0266,78509.0
2020-05-04 11:30:00,51.72,51.82,51.69,51.8,54552.0,47.0357,47.1266,47.0084,47.1084,54552.0
2020-05-04 11:40:00,51.81,51.88,51.79,51.86,63429.0,47.1175,47.1812,47.0993,47.163,63429.0
2020-05-04 11:50:00,51.86,51.89,51.78,51.81,60023.0,47.163,47.1903,47.0902,47.1175,60023.0
2020-05-04 12:00:00,51.81,51.85,51.74,51.78,58166.0,47.1175,47.1539,47.0538,47.0902,58166.0
2020-05-04 12:10:00,51.78,51.78,51.66,51.68,91664.0,47.0902,47.0902,46.9811,46.9993,91664.0
2020-05-04 12:20:00,51.67,51.73,51.65,51.67,103065.0,46.9902,47.0447,46.972,46.9902,103065.0
2020-05-04 12:30:00,51.68,51.74,51.56,51.57,142845.0,46.9993,47.0538,46.8901,46.8992,142845.0
2020-05-04 12:40:00,51.57,51.58,51.51,51.52,159179.0,46.8992,46.9083,46.8447,46.8538,159179.0
2020-05-04 12:50:00,51.53,51.54,51.43,51.46,106697.0,46.8629,46.872,46.7719,46.7992,106697.0
2020-05-04 13:00:00,51.45,51.49,51.43,51.46,80178.0,46.7901,46.8265,46.7719,46.7992,80178.0
2020-05-04 13:10:00,51.45,51.45,51.27,51.34,69343.0,46.7901,46.7901,46.6264,46.6901,69343.0
2020-05-04 13:20:00,51.34,51.4,51.29,51.4,142991.0,46.6901,46.7446,46.6446,46.7446,142991.0
2020-05-04 13:30:00,51.4,51.5,51.39,51.45,40571.0,46.7446,46.8356,46.7355,46.7901,40571.0
2020-05-04 13:40:00,51.45,51.47,51.4,51.47,46565.0,46.7901,46.8083,46.7446,46.8083,46565.0
2020-05-04 13:50:00,51.46,51.48,51.42,51.48,56321.0,46.7992,46.8174,46.7628,46.8174,56321.0
2020-05-04 14:00:00,51.48,51.54,51.46,51.48,45495.0,46.8174,46.872,46.7992,46.8174,45495.0
2020-05-04 14:10:00,51.47,51.61,51.47,51.6,63612.0,46.8083,46.9356,46.8083,46.9265,63612.0
2020-05-04 14:20:00,51.59,51.65,51.58,51.63,69357.0,46.9174,46.972,46.9083,46.9538,69357.0
2020-05-04 14:30:00,51.64,51.66,51.55,51.57,71154.0,46.9629,46.9811,46.8811,46.8992,71154.0
2020-05-04 14:40:00,51.57,51.66,51.52,51.66,111913.0,46.8992,46.9811,46.8538,46.9811,111913.0
2020-05-04 14:50:00,51.66,51.7,51.6,51.66,98089.0,46.9811,47.0175,46.9265,46.9811,98089.0
2020-05-04 15:00:00,51.66,51.68,51.59,51.62,95111.0,46.9811,46.9993,46.9174,46.9447,95111.0
2020-05-04 15:10:00,51.62,51.8,51.61,51.8,242601.0,46.9447,47.1084,46.9356,47.1084,242601.0
2020-05-04 15:20:00,51.8,51.85,51.78,51.84,135342.0,47.1084,47.1539,47.0902,47.1448,135342.0
2020-05-04 15:30:00,51.84,51.94,51.83,51.93,188983.0,47.1448,47.2357,47.1357,47.2266,188983.0
2020-05-04 15:40:00,51.93,52.06,51.92,52.01,274178.0,47.2266,47.3449,47.2175,47.2994,274178.0
2020-05-04 15:50:00,52.03,52.18,52.0,52.15,790443.0,47.3176,47.454,47.2903,47.4267,790443.0
2020-05-05 09:30:00,52.21,52.46,52.11,52.37,854757.0,47.4813,47.7086,47.3903,47.6268,854757.0
2020-05-05 09:40:00,52.36,52.41,52.2,52.4,441340.0,47.6177,47.6632,47.4722,47.6541,441340.0
2020-05-05 09:50:00,52.41,52.58,52.31,52.51,206454.0,47.6632,47.8178,47.5722,47.7541,206454.0
2020-05-05 10:00:00,52.52,52.53,52.4,52.41,165196.0,47.7632,47.7723,47.6541,47.6632,165196.0
2020-05-05 10:10:00,52.4,52.4,52.12,52.15,213627.0,47.6541,47.6541,47.3994,47.4267,213627.0
2020-05-05 10:20:00,52.15,52.26,52.14,52.24,162422.0,47.4267,47.5267,47.4176,47.5086,162422.0
2020-05-05 10:30:00,52.23,52.4,52.23,52.34,120893.0,47.4995,47.6541,47.4995,47.5995,120893.0
2020-05-05 10:40:00,52.34,52.34,52.24,52.26,84853.0,47.5995,47.5995,47.5086,47.5267,84853.0
2020-05-05 10:50:00,52.27,52.31,52.22,52.29,66665.0,47.5358,47.5722,47.4904,47.554,66665.0
2020-05-05 11:00:00,52.29,52.34,52.27,52.3,121728.0,47.554,47.5995,47.5358,47.5631,121728.0
2020-05-05 11:10:00,52.3,52.32,52.25,52.32,175463.0,47.5631,47.5813,47.5177,47.5813,175463.0
2020-05-05 11:20:00,52.31,52.39,52.28,52.32,130492.0,47.5722,47.645,47.5449,47.5813,130492.0
2020-05-05 11:30:00,52.33,52.35,52.27,52.32,113965.0,47.5904,47.6086,47.5358,47.5813,113965.0
2020-05-05 11:40:00,52.32,52.42,52.31,52.4,105369.0,47.5813,47.6723,47.5722,47.6541,105369.0
2020-05-05 11:50:00,52.4,52.41,52.33,52.4,62331.0,47.6541,47.6632,47.5904,47.6541,62331.0
2020-05-05 12:00:00,52.4,52.44,52.37,52.44,55946.0,47.6541,47.6904,47.6268,47.6904,55946.0
2020-05-05 12:10:00,52.44,52.49,52.42,52.45,47189.0,47.6904,47.7359,47.6723,47.6995,47189.0
2020-05-05 12:20:00,52.44,52.45,52.2,52.21,76635.0,47.6904,47.6995,47.4722,47.4813,76635.0
2020-05-05 12:30:00,52.21,52.28,52.16,52.2,96380.0,47.4813,47.5449,47.4358,47.4722,96380.0
2020-05-05 12:40:00,52.2,52.2,52.06,52.07,81937.0,47.4722,47.4722,47.3449,47.354,81937.0
2020-05-05 12:50:00,52.07,52.1,52.03,52.05,71661.0,47.354,47.3812,47.3176,47.3358,71661.0
2020-05-05 13:00:00,52.05,52.1,52.0,52.05,82767.0,47.3358,47.3812,47.2903,47.3358,82767.0
2020-05-05 13:10:00,52.05,52.09,52.03,52.05,49873.0,47.3358,47.3721,47.3176,47.3358,49873.0
2020-05-05 13:20:00,52.05,52.17,52.04,52.16,96288.0,47.3358,47.4449,47.3267,47.4358,96288.0
2020-05-05 13:30:00,52.17,52.22,52.17,52.2,91076.0,47.4449,47.4904,47.4449,47.4722,91076.0
2020-05-05 13:40:00,52.2,52.23,52.18,52.22,91896.0,47.4722,47.4995,47.454,47.4904,91896.0
2020-05-05 13:50:00,52.22,52.22,52.06,52.08,87670.0,47.4904,47.4904,47.3449,47.363,87670.0
2020-05-05 14:00:00,52.08,52.09,52.03,52.04,100550.0,47.363,47.3721,47.3176,47.3267,100550.0
2020-05-05 14:10:00,52.05,52.11,52.03,52.09,197519.0,47.3358,47.3903,47.3176,47.3721,197519.0
2020-05-05 14:20:00,52.09,52.09,52.0,52.02,166173.0,47.3721,47.3721,47.2903,47.3085,166173.0
2020-05-05 14:30:00,52.03,52.03,51.89,51.92,168404.0,47.3176,47.3176,47.1903,47.2175,168404.0
2020-05-05 14:40:00,51.91,51.96,51.88,51.9,158796.0,47.2084,47.2539,47.1812,47.1994,158796.0
2020-05-05 14:50:00,51.91,52.02,51.9,51.98,121648.0,47.2084,47.3085,47.1994,47.2721,121648.0
2020-05-05 15:00:00,51.98,52.13,51.97,52.12,134936.0,47.2721,47.4085,47.263,47.3994,134936.0
2020-05-05 15:10:00,52.11,52.11,51.93,51.97,141639.0,47.3903,47.3903,47.2266,47.263,141639.0
2020-05-05 15:20:00,51.96,52.0,51.75,51.79,187722.0,47.2539,47.2903,47.0629,47.0993,187722.0
2020-05-05 15:30:00,51.78,51.81,51.59,51.64,449883.0,47.0902,47.1175,46.9174,46.9629,449883.0
2020-05-05 15:40:00,51.64,51.79,51.58,51.75,382177.0,46.9629,47.0993,46.9083,47.0629,382177.0
2020-05-05 15:50:00,51.77,51.86,51.65,51.7,519612.0,47.0811,47.163,46.972,47.0175,519612.0
2020-05-06 09:30:00,52.11,52.34,52.11,52.26,422833.0,47.3903,47.5995,47.3903,47.5267,422833.0
2020-05-06 09:40:00,52.26,52.46,52.2,52.39,399915.0,47.5267,47.7086,47.4722,47.645,399915.0
2020-05-06 09:50:00,52.41,52.46,52.1,52.12,178354.0,47.6632,47.7086,47.3812,47.3994,178354.0
2020-05-06 10:00:00,52.12,52.22,52.02,52.04,161499.0,47.3994,47.4904,47.3085,47.3267,161499.0
2020-05-06 10:10:00,52.04,52.29,52.02,52.28,393470.0,47.3267,47.554,47.3085,47.5449,393470.0
2020-05-06 10:20:00,52.28,52.39,52.23,52.37,309156.0,47.5449,47.645,47.4995,47.6268,309156.0
2020-05-06 10:30:00,52.38,52.46,52.35,52.36,255191.0,47.6359,47.7086,47.6086,47.6177,255191.0
2020-05-06 10:40:00,52.36,52.55,52.34,52.52,150464.0,47.6177,47.7905,47.5995,47.7632,150464.0
2020-05-06 10:50:00,52.52,52.54,52.41,52.44,124132.0,47.7632,47.7814,47.6632,47.6904,124132.0
2020-05-06 11:00:00,52.44,52.51,52.28,52.35,147599.0,47.6904,47.7541,47.5449,47.6086,147599.0
2020-05-06 11:10:00,52.36,52.44,52.31,52.37,83445.0,47.6177,47.6904,47.5722,47.6268,83445.0
2020-05-06 11:20:00,52.37,52.42,52.24,52.27,140531.0,47.6268,47.6723,47.5086,47.5358,140531.0
2020-05-06 11:30:00,52.28,52.34,52.23,52.26,86448.0,47.5449,47.5995,47.4995,47.5267,86448.0
2020-05-06 11:40:00,52.25,52.29,52.16,52.19,92679.0,47.5177,47.554,47.4358,47.4631,92679.0
2020-05-06 11:50:00,52.18,52.28,52.08,52.26,103484.0,47.454,47.5449,47.363,47.5267,103484.0
2020-05-06 12:00:00,52.26,52.31,52.14,52.25,84776.0,47.5267,47.5722,47.4176,47.5177,84776.0
2020-05-06 12:10:00,52.26,52.31,52.2,52.31,81620.0,47.5267,47.5722,47.4722,47.5722,81620.0
2020-05-06 12:20:00,52.3,52.34,52.25,52.29,149302.0,47.5631,47.5995,47.5177,47.554,149302.0
2020-05-06 12:30:00,52.29,52.5,52.28,52.44,621467.0,47.554,47.745,47.5449,47.6904,621467.0
2020-05-06 12:40:00,52.44,52.6,52.42,52.56,460411.0,47.6904,47.836,47.6723,47.7996,460411.0
2020-05-06 12:50:00,52.56,52.62,52.54,52.57,160948.0,47.7996,47.8541,47.7814,47.8087,160948.0
2020-05-06 13:00:00,52.57,52.58,52.44,52.49,205816.0,47.8087,47.8178,47.6904,47.7359,205816.0
2020-05-06 13:10:00,52.49,52.55,52.45,52.53,129605.0,47.7359,47.7905,47.6995,47.7723,129605.0
2020-05-06 13:20:00,52.53,52.55,52.42,52.55,83933.0,47.7723,47.7905,47.6723,47.7905,83933.0
2020-05-06 13:30:00,52.55,52.58,52.5,52.57,125587.0,47.7905,47.8178,47.745,47.8087,125587.0
2020-05-06 13:40:00,52.58,52.6,52.51,52.52,97393.0,47.8178,47.836,47.7541,47.7632,97393.0
2020-05-06 13:50:00,52.52,52.58,52.5,52.51,102707.0,47.7632,47.8178,47.745,47.7541,102707.0
2020-05-06 14:00:00,52.5,52.51,52.39,52.43,87074.0,47.745,47.7541,47.645,47.6813,87074.0
2020-05-06 14:10:00,52.43,52.48,52.35,52.43,207564.0,47.6813,47.7268,47.6086,47.6813,207564.0
2020-05-06 14:20:00,52.42,52.51,52.42,52.45,78748.0,47.6723,47.7541,47.6723,47.6995,78748.0
2020-05-06 14:30:00,52.45,52.49,52.41,52.48,73286.0,47.6995,47.7359,47.6632,47.7268,73286.0
2020-05-06 14:40:00,52.49,52.57,52.47,52.55,78265.0,47.7359,47.8087,47.7177,47.7905,78265.0
2020-05-06 14:50:00,52.55,52.56,52.46,52.47,77592.0,47.7905,47.7996,47.7086,47.7177,77592.0
2020-05-06 15:00:00,52.48,52.53,52.46,52.53,76992.0,47.7268,47.7723,47.7086,47.7723,76992.0
2020-05-06 15:10:00,52.52,52.57,52.45,52.45,99530.0,47.7632,47.8087,47.6995,47.6995,99530.0
2020-05-06 15:20:00,52.46,52.49,52.38,52.39,155772.0,47.7086,47.7359,47.6359,47.645,155772.0
2020-05-06 15:30:00,52.4,52.4,52.16,52.2,179878.0,47.6541,47.6541,47.4358,47.4722,179878.0
2020-05-06 15:40:00,52.2,52.28,52.09,52.1,190463.0,47.4722,47.5449,47.3721,47.3812,190463.0
2020-05-06 15:50:00,52.1,52.19,52.0,52.11,419369.0,47.3812,47.4631,47.2903,47.3903,419369.0
2020-05-07 09:30:00,52.95,52.98,52.72,52.8,288811.0,48.1543,48.1815,47.9451,48.0178,288811.0
2020-05-07 09:40:00,52.79,52.85,52.68,52.74,126529.0,48.0087,48.0633,47.9087,47.9633,126529.0
2020-05-07 09:50:00,52.74,52.8,52.67,52.72,105688.0,47.9633,48.0178,47.8996,47.9451,105688.0
2020-05-07 10:00:00,52.73,52.73,52.47,52.52,114607.0,47.9542,47.9542,47.7177,47.7632,114607.0
2020-05-07 10:10:00,52.52,52.52,52.28,52.32,151248.0,47.7632,47.7632,47.5449,47.5813,151248.0
2020-05-07 10:20:00,52.31,52.46,52.29,52.42,104866.0,47.5722,47.7086,47.554,47.6723,104866.0
2020-05-07 10:30:00,52.42,52.45,52.3,52.3,49941.0,47.6723,47.6995,47.5631,47.5631,49941.0
2020-05-07 10:40:00,52.33,52.39,52.19,52.19,101361.0,47.5904,47.645,47.4631,47.4631,101361.0
2020-05-07 10:50:00,52.18,52.2,52.1,52.2,95893.0,47.454,47.4722,47.3812,47.4722,95893.0
2020-05-07 11:00:00,52.2,52.34,52.2,52.29,68183.0,47.4722,47.5995,47.4722,47.554,68183.0
2020-05-07 11:10:00,52.29,52.48,52.29,52.47,52768.0,47.554,47.7268,47.554,47.7177,52768.0
2020-05-07 11:20:00,52.45,52.46,52.35,52.44,57698.0,47.6995,47.7086,47.6086,47.6904,57698.0
2020-05-07 11:30:00,52.44,52.49,52.4,52.41,51747.0,47.6904,47.7359,47.6541,47.6632,51747.0
2020-05-07 11:40:00,52.42,52.58,52.41,52.51,87349.0,47.6723,47.8178,47.6632,47.7541,87349.0
2020-05-07 11:50:00,52.52,52.52,52.47,52.5,87119.0,47.7632,47.7632,47.7177,47.745,87119.0
2020-05-07 12:00:00,52.5,52.53,52.44,52.44,45877.0,47.745,47.7723,47.6904,47.6904,45877.0
2020-05-07 12:10:00,52.44,52.53,52.41,52.48,93711.0,47.6904,47.7723,47.6632,47.7268,93711.0
2020-05-07 12:20:00,52.48,52.5,52.38,52.41,112276.0,47.7268,47.745,47.6359,47.6632,112276.0
2020-05-07 12:30:00,52.41,52.42,52.33,52.38,71308.0,47.6632,47.6723,47.5904,47.6359,71308.0
2020-05-07 12:40:00,52.38,52.41,52.33,52.37,97421.0,47.6359,47.6632,47.5904,47.6268,97421.0
2020-05-07 12:50:00,52.38,52.45,52.34,52.44,59963.0,47.6359,47.6995,47.5995,47.6904,59963.0
2020-05-07 13:00:00,52.44,52.5,52.41,52.47,52486.0,47.6904,47.745,47.6632,47.7177,52486.0
2020-05-07 13:10:00,52.47,52.48,52.4,52.4,53373.0,47.7177,47.7268,47.6541,47.6541,53373.0
2020-05-07 13:20:00,52.41,52.46,52.4,52.41,61295.0,47.6632,47.7086,47.6541,47.6632,61295.0
2020-05-07 13:30:00,52.42,52.57,52.42,52.56,220148.0,47.6723,47.8087,47.6723,47.7996,220148.0
2020-05-07 13:40:00,52.56,52.58,52.45,52.46,99684.0,47.7996,47.8178,47.6995,47.7086,99684.0
2020-05-07 13:50:00,52.46,52.48,52.41,52.48,88083.0,47.7086,47.7268,47.6632,47.7268,88083.0
2020-05-07 14:00:00,52.47,52.51,52.43,52.44,89153.0,47.7177,47.7541,47.6813,47.6904,89153.0
2020-05-07 14:10:00,52.43,52.47,52.38,52.39,82926.0,47.6813,47.7177,47.6359,47.645,82926.0
2020-05-07 14:20:00,52.4,52.42,52.34,52.4,155509.0,47.6541,47.6723,47.5995,47.6541,155509.0
2020-05-07 14:30:00,52.41,52.47,52.36,52.45,76390.0,47.6632,47.7177,47.6177,47.6995,76390.0
2020-05-07 14:40:00,52.45,52.45,52.36,52.41,124078.0,47.6995,47.6995,47.6177,47.6632,124078.0
2020-05-07 14:50:00,52.41,52.5,52.41,52.46,160133.0,47.6632,47.745,47.6632,47.7086,160133.0
2020-05-07 15:00:00,52.46,52.52,52.42,52.51,134807.0,47.7086,47.7632,47.6723,47.7541,134807.0
2020-05-07 15:10:00,52.51,52.54,52.39,52.43,161592.0,47.7541,47.7814,47.645,47.6813,161592.0
2020-05-07 15:20:00,52.43,52.49,52.39,52.45,115059.0,47.6813,47.7359,47.645,47.6995,115059.0
2020-05-07 15:30:00,52.45,52.47,52.37,52.46,159251.0,47.6995,47.7177,47.6268,47.7086,159251.0
2020-05-07 15:40:00,52.46,52.48,52.3,52.36,289402.0,47.7086,47.7268,47.5631,47.6177,289402.0
2020-05-07 15:50:00,52.38,52.47,52.27,52.33,391481.0,47.6359,47.7177,47.5358,47.5904,391481.0
2020-05-08 09:30:00,52.62,52.71,52.47,52.64,376439.0,47.8541,47.936,47.7177,47.8723,376439.0
2020-05-08 09:40:00,52.63,52.87,52.6,52.82,152409.0,47.8632,48.0815,47.836,48.036,152409.0
2020-05-08 09:50:00,52.82,52.89,52.75,52.76,104288.0,48.036,48.0997,47.9724,47.9815,104288.0
2020-05-08 10:00:00,52.77,52.92,52.77,52.85,95047.0,47.9906,48.127,47.9906,48.0633,95047.0
2020-05-08 10:10:00,52.85,53.11,52.78,53.1,114478.0,48.0633,48.2998,47.9996,48.2907,114478.0
2020-05-08 10:20:00,53.11,53.24,53.05,53.22,174745.0,48.2998,48.418,48.2452,48.3998,174745.0
2020-05-08 10:30:00,53.22,53.3,53.19,53.28,197440.0,48.3998,48.4726,48.3725,48.4544,197440.0
2020-05-08 10:40:00,53.28,53.34,53.14,53.14,169475.0,48.4544,48.5089,48.327,48.327,169475.0
2020-05-08 10:50:00,53.13,53.17,53.08,53.11,112447.0,48.3179,48.3543,48.2725,48.2998,112447.0
2020-05-08 11:00:00,53.11,53.19,53.06,53.19,80622.0,48.2998,48.3725,48.2543,48.3725,80622.0
2020-05-08 11:10:00,53.19,53.27,53.15,53.18,101174.0,48.3725,48.4453,48.3361,48.3634,101174.0
2020-05-08 11:20:00,53.18,53.21,53.13,53.16,85162.0,48.3634,48.3907,48.3179,48.3452,85162.0
2020-05-08 11:30:00,53.17,53.19,53.1,53.14,68722.0,48.3543,48.3725,48.2907,48.327,68722.0
2020-05-08 11:40:00,53.14,53.21,53.11,53.12,88021.0,48.327,48.3907,48.2998,48.3089,88021.0
2020-05-08 11:50:00,53.12,53.12,53.0,53.03,70781.0,48.3089,48.3089,48.1997,48.227,70781.0
2020-05-08 12:00:00,53.04,53.05,52.95,52.96,150043.0,48.2361,48.2452,48.1543,48.1633,150043.0
2020-05-08 12:10:00,52.97,52.97,52.91,52.92,71698.0,48.1724,48.1724,48.1179,48.127,71698.0
2020-05-08 12:20:00,52.93,52.99,52.92,52.97,57119.0,48.1361,48.1906,48.127,48.1724,57119.0
2020-05-08 12:30:00,52.98,53.0,52.96,52.98,93414.0,48.1815,48.1997,48.1633,48.1815,93414.0
2020-05-08 12:40:00,52.98,53.0,52.95,52.97,59267.0,48.1815,48.1997,48.1543,48.1724,59267.0
2020-05-08 12:50:00,52.97,53.01,52.96,52.99,93394.0,48.1724,48.2088,48.1633,48.1906,93394.0
2020-05-08 13:00:00,52.98,52.99,52.85,52.85,50829.0,48.1815,48.1906,48.0633,48.0633,50829.0
2020-05-08 13:10:00,52.85,52.9,52.81,52.83,102116.0,48.0633,48.1088,48.0269,48.0451,102116.0
2020-05-08 13:20:00,52.83,52.88,52.82,52.85,94949.0,48.0451,48.0906,48.036,48.0633,94949.0
2020-05-08 13:30:00,52.85,52.87,52.82,52.82,36407.0,48.0633,48.0815,48.036,48.036,36407.0
2020-05-08 13:40:00,52.83,52.85,52.7,52.73,135266.0,48.0451,48.0633,47.9269,47.9542,135266.0
2020-05-08 13:50:00,52.74,52.81,52.73,52.76,134938.0,47.9633,48.0269,47.9542,47.9815,134938.0
2020-05-08 14:00:00,52.75,52.76,52.69,52.73,46878.0,47.9724,47.9815,47.9178,47.9542,46878.0
2020-05-08 14:10:00,52.72,52.78,52.72,52.74,70942.0,47.9451,47.9996,47.9451,47.9633,70942.0
2020-05-08 14:20:00,52.74,52.77,52.71,52.75,50511.0,47.9633,47.9906,47.936,47.9724,50511.0
2020-05-08 14:30:00,52.76,52.77,52.7,52.73,52684.0,47.9815,47.9906,47.9269,47.9542,52684.0
2020-05-08 14:40:00,52.74,52.78,52.73,52.75,76423.0,47.9633,47.9996,47.9542,47.9724,76423.0
2020-05-08 14:50:00,52.76,52.76,52.7,52.74,51460.0,47.9815,47.9815,47.9269,47.9633,51460.0
2020-05-08 15:00:00,52.75,52.81,52.73,52.76,95752.0,47.9724,48.0269,47.9542,47.9815,95752.0
2020-05-08 15:10:00,52.76,52.77,52.59,52.62,194518.0,47.9815,47.9906,47.8269,47.8541,194518.0
2020-05-08 15:20:00,52.62,52.7,52.6,52.68,68968.0,47.8541,47.9269,47.836,47.9087,68968.0
2020-05-08 15:30:00,52.69,52.76,52.65,52.7,307201.0,47.9178,47.9815,47.8814,47.9269,307201.0
2020-05-08 15:40:00,52.7,52.81,52.68,52.77,252387.0,47.9269,48.0269,47.9087,47.9906,252387.0
2020-05-08 15:50:00,52.8,52.93,52.75,52.91,706276.0,48.0178,48.1361,47.9724,48.1179,706276.0
2020-05-11 09:30:00,52.61,52.67,52.46,52.55,576756.0,47.845,47.8996,47.7086,47.7905,576756.0
2020-05-11 09:40:00,52.56,52.62,52.5,52.51,279037.0,47.7996,47.8541,47.745,47.7541,279037.0
2020-05-11 09:50:00,52.52,52.58,52.41,52.42,201110.0,47.7632,47.8178,47.6632,47.6723,201110.0
2020-05-11 10:00:00,52.42,52.59,52.41,52.52,144884.0,47.6723,47.8269,47.6632,47.7632,144884.0
2020-05-11 10:10:00,52.52,52.52,52.41,52.42,125323.0,47.7632,47.7632,47.6632,47.6723,125323.0
2020-05-11 10:20:00,52.43,52.5,52.41,52.47,59558.0,47.6813,47.745,47.6632,47.7177,59558.0
2020-05-11 10:30:00,52.46,52.53,52.41,52.52,91328.0,47.7086,47.7723,47.6632,47.7632,91328.0
2020-05-11 10:40:00,52.53,52.58,52.47,52.55,67230.0,47.7723,47.8178,47.7177,47.7905,67230.0
2020-05-11 10:50:00,52.55,52.58,52.41,52.44,116833.0,47.7905,47.8178,47.6632,47.6904,116833.0
2020-05-11 11:00:00,52.44,52.51,52.41,52.43,87113.0,47.6904,47.7541,47.6632,47.6813,87113.0
2020-05-11 11:10:00,52.43,52.56,52.39,52.54,78949.0,47.6813,47.7996,47.645,47.7814,78949.0
2020-05-11 11:20:00,52.54,52.59,52.51,52.56,65597.0,47.7814,47.8269,47.7541,47.7996,65597.0
2020-05-11 11:30:00,52.57,52.59,52.52,52.57,58374.0,47.8087,47.8269,47.7632,47.8087,58374.0
2020-05-11 11:40:00,52.55,52.69,52.53,52.67,67950.0,47.7905,47.9178,47.7723,47.8996,67950.0
2020-05-11 11:50:00,52.69,52.75,52.64,52.75,65566.0,47.9178,47.9724,47.8723,47.9724,65566.0
2020-05-11 12:00:00,52.75,52.75,52.61,52.62,84094.0,47.9724,47.9724,47.845,47.8541,84094.0
2020-05-11 12:10:00,52.62,52.64,52.57,52.64,55273.0,47.8541,47.8723,47.8087,47.8723,55273.0
2020-05-11 12:20:00,52.64,52.67,52.61,52.64,56686.0,47.8723,47.8996,47.845,47.8723,56686.0
2020-05-11 12:30:00,52.63,52.66,52.54,52.55,203020.0,47.8632,47.8905,47.7814,47.7905,203020.0
2020-05-11 12:40:00,52.56,52.58,52.54,52.56,67257.0,47.7996,47.8178,47.7814,47.7996,67257.0
2020-05-11 12:50:00,52.56,52.64,52.55,52.59,79650.0,47.7996,47.8723,47.7905,47.8269,79650.0
2020-05-11 13:00:00,52.59,52.66,52.56,52.66,71538.0,47.8269,47.8905,47.7996,47.8905,71538.0
2020-05-11 13:10:00,52.66,52.67,52.63,52.65,74710.0,47.8905,47.8996,47.8632,47.8814,74710.0
2020-05-11 13:20:00,52.66,52.75,52.65,52.72,114654.0,47.8905,47.9724,47.8814,47.9451,114654.0
2020-05-11 13:30:00,52.72,52.83,52.71,52.8,149036.0,47.9451,48.0451,47.936,48.0178,149036.0
2020-05-11 13:40:00,52.8,52.83,52.68,52.7,218549.0,48.0178,48.0451,47.9087,47.9269,218549.0
2020-05-11 13:50:00,52.7,52.7,52.62,52.64,71804.0,47.9269,47.9269,47.8541,47.8723,71804.0
2020-05-11 14:00:00,52.63,52.65,52.52,52.58,118526.0,47.8632,47.8814,47.7632,47.8178,118526.0
2020-05-11 14:10:00,52.58,52.65,52.56,52.63,88505.0,47.8178,47.8814,47.7996,47.8632,88505.0
2020-05-11 14:20:00,52.64,52.64,52.53,52.57,85772.0,47.8723,47.8723,47.7723,47.8087,85772.0
2020-05-11 14:30:00,52.57,52.68,52.56,52.66,61478.0,47.8087,47.9087,47.7996,47.8905,61478.0
2020-05-11 14:40:00,52.66,52.67,52.59,52.66,113172.0,47.8905,47.8996,47.8269,47.8905,113172.0
2020-05-11 14:50:00,52.65,52.66,52.61,52.62,95489.0,47.8814,47.8905,47.845,47.8541,95489.0
2020-05-11 15:00:00,52.62,52.7,52.62,52.63,144737.0,47.8541,47.9269,47.8541,47.8632,144737.0
2020-05-11 15:10:00,52.64,52.66,52.59,52.64,108703.0,47.8723,47.8905,47.8269,47.8723,108703.0
2020-05-11 15:20:00,52.63,52.66,52.58,52.61,123431.0,47.8632,47.8905,47.8178,47.845,123431.0
2020-05-11 15:30:00,52.61,52.64,52.54,52.58,108648.0,47.845,47.8723,47.7814,47.8178,108648.0
2020-05-11 15:40:00,52.58,52.61,52.52,52.53,179687.0,47.8178,47.845,47.7632,47.7723,179687.0
2020-05-11 15:50:00,52.52,52.6,52.38,52.4,829653.0,47.7632,47.836,47.6359,47.6541,829653.0
2020-05-12 09:30:00,52.64,52.64,52.14,52.29,600113.0,47.8723,47.8723,47.4176,47.554,600113.0
2020-05-12 09:40:00,52.3,52.37,52.13,52.17,271426.0,47.5631,47.6268,47.4085,47.4449,271426.0
2020-05-12 09:50:00,52.16,52.21,51.97,52.2,432693.0,47.4358,47.4813,47.263,47.4722,432693.0
2020-05-12 10:00:00,52.21,52.25,52.12,52.16,165466.0,47.4813,47.5177,47.3994,47.4358,165466.0
2020-05-12 10:10:00,52.16,52.24,52.09,52.22,150739.0,47.4358,47.5086,47.3721,47.4904,150739.0
2020-05-12 10:20:00,52.22,52.24,52.07,52.11,168695.0,47.4904,47.5086,47.354,47.3903,168695.0
2020-05-12 10:30:00,52.11,52.19,52.08,52.14,164263.0,47.3903,47.4631,47.363,47.4176,164263.0
2020-05-12 10:40:00,52.14,52.21,52.09,52.11,108040.0,47.4176,47.4813,47.3721,47.3903,108040.0
2020-05-12 10:50:00,52.11,52.23,52.09,52.16,143852.0,47.3903,47.4995,47.3721,47.4358,143852.0
2020-05-12 11:00:00,52.16,52.17,52.08,52.15,168437.0,47.4358,47.4449,47.363,47.4267,168437.0
2020-05-12 11:10:00,52.15,52.23,52.13,52.2,157543.0,47.4267,47.4995,47.4085,47.4722,157543.0
2020-05-12 11:20:00,52.19,52.31,52.17,52.22,118531.0,47.4631,47.5722,47.4449,47.4904,118531.0
2020-05-12 11:30:00,52.22,52.25,52.13,52.16,76059.0,47.4904,47.5177,47.4085,47.4358,76059.0
2020-05-12 11:40:00,52.16,52.25,52.15,52.21,55253.0,47.4358,47.5177,47.4267,47.4813,55253.0
2020-05-12 11:50:00,52.21,52.27,52.19,52.26,71950.0,47.4813,47.5358,47.4631,47.5267,71950.0
2020-05-12 12:00:00,52.26,52.32,52.24,52.28,116071.0,47.5267,47.5813,47.5086,47.5449,116071.0
2020-05-12 12:10:00,52.28,52.28,52.18,52.2,57729.0,47.5449,47.5449,47.454,47.4722,57729.0
2020-05-12 12:20:00,52.19,52.27,52.19,52.26,64689.0,47.4631,47.5358,47.4631,47.5267,64689.0
2020-05-12 12:30:00,52.26,52.27,52.22,52.23,95180.0,47.5267,47.5358,47.4904,47.4995,95180.0
2020-05-12 12:40:00,52.23,52.27,52.22,52.24,86209.0,47.4995,47.5358,47.4904,47.5086,86209.0
2020-05-12 12:50:00,52.24,52.35,52.2,52.35,96784.0,47.5086,47.6086,47.4722,47.6086,96784.0
2020-05-12 13:00:00,52.34,52.36,52.26,52.27,90900.0,47.5995,47.6177,47.5267,47.5358,90900.0
2020-05-12 13:10:00,52.28,52.28,52.1,52.12,173768.0,47.5449,47.5449,47.3812,47.3994,173768.0
2020-05-12 13:20:00,52.12,52.13,52.0,52.01,191413.0,47.3994,47.4085,47.2903,47.2994,191413.0
2020-05-12 13:30:00,52.0,52.08,52.0,52.05,121449.0,47.2903,47.363,47.2903,47.3358,121449.0
2020-05-12 13:40:00,52.05,52.1,52.03,52.08,63363.0,47.3358,47.3812,47.3176,47.363,63363.0
2020-05-12 13:50:00,52.08,52.11,52.05,52.1,52897.0,47.363,47.3903,47.3358,47.3812,52897.0
2020-05-12 14:00:00,52.1,52.15,52.06,52.06,164763.0,47.3812,47.4267,47.3449,47.3449,164763.0
2020-05-12 14:10:00,52.06,52.07,51.9,51.94,163392.0,47.3449,47.354,47.1994,47.2357,163392.0
2020-05-12 14:20:00,51.95,52.0,51.92,51.93,120115.0,47.2448,47.2903,47.2175,47.2266,120115.0
2020-05-12 14:30:00,51.93,51.96,51.9,51.94,154048.0,47.2266,47.2539,47.1994,47.2357,154048.0
2020-05-12 14:40:00,51.93,51.94,51.8,51.84,207578.0,47.2266,47.2357,47.1084,47.1448,207578.0
2020-05-12 14:50:00,51.85,51.91,51.84,51.86,149782.0,47.1539,47.2084,47.1448,47.163,149782.0
2020-05-12 15:00:00,51.86,51.89,51.78,51.79,185712.0,47.163,47.1903,47.0902,47.0993,185712.0
2020-05-12 15:10:00,51.79,51.8,51.6,51.62,318112.0,47.0993,47.1084,46.9265,46.9447,318112.0
2020-05-12 15:20:00,51.62,51.65,51.55,51.6,194213.0,46.9447,46.972,46.8811,46.9265,194213.0
2020-05-12 15:30:00,51.6,51.65,51.48,51.48,203764.0,46.9265,46.972,46.8174,46.8174,203764.0
2020-05-12 15:40:00,51.48,51.49,51.33,51.38,376880.0,46.8174,46.8265,46.681,46.7264,376880.0
2020-05-12 15:50:00,51.38,51.45,51.08,51.08,754092.0,46.7264,46.7901,46.4536,46.4536,754092.0
2020-05-13 09:30:00,51.91,52.02,51.49,51.66,615380.0,47.2084,47.3085,46.8265,46.9811,615380.0
2020-05-13 09:40:00,51.65,51.68,51.44,51.56,458707.0,46.972,46.9993,46.781,46.8901,458707.0
2020-05-13 09:50:00,51.55,51.62,51.44,51.59,195716.0,46.8811,46.9447,46.781,46.9174,195716.0
2020-05-13 10:00:00,51.58,51.75,51.57,51.67,163751.0,46.9083,47.0629,46.8992,46.9902,163751.0
2020-05-13 10:10:00,51.67,51.75,51.57,51.6,150653.0,46.9902,47.0629,46.8992,46.9265,150653.0
2020-05-13 10:20:00,51.59,51.84,51.57,51.81,106364.0,46.9174,47.1448,46.8992,47.1175,106364.0
2020-05-13 10:30:00,51.8,51.92,51.77,51.79,140066.0,47.1084,47.2175,47.0811,47.0993,140066.0
2020-05-13 10:40:00,51.79,51.82,51.64,51.66,80254.0,47.0993,47.1266,46.9629,46.9811,80254.0
2020-05-13 10:50:00,51.66,51.7,51.42,51.42,90782.0,46.9811,47.0175,46.7628,46.7628,90782.0
2020-05-13 11:00:00,51.43,51.47,51.33,51.41,201682.0,46.7719,46.8083,46.681,46.7537,201682.0
2020-05-13 11:10:00,51.41,51.5,51.34,51.36,182884.0,46.7537,46.8356,46.6901,46.7083,182884.0
2020-05-13 11:20:00,51.35,51.36,51.16,51.23,175720.0,46.6992,46.7083,46.5264,46.59,175720.0
2020-05-13 11:30:00,51.23,51.35,51.18,51.29,255298.0,46.59,46.6992,46.5446,46.6446,255298.0
2020-05-13 11:40:00,51.29,51.3,51.0,51.01,197911.0,46.6446,46.6537,46.3809,46.39,197911.0
2020-05-13 11:50:00,51.01,51.12,50.95,51.02,299306.0,46.39,46.49,46.3354,46.3991,299306.0
2020-05-13 12:00:00,51.02,51.07,50.8,50.81,252607.0,46.3991,46.4445,46.199,46.2081,252607.0
2020-05-13 12:10:00,50.81,50.94,50.71,50.76,230400.0,46.2081,46.3263,46.1171,46.1626,230400.0
2020-05-13 12:20:00,50.76,50.92,50.76,50.89,134568.0,46.1626,46.3081,46.1626,46.2808,134568.0
2020-05-13 12:30:00,50.88,50.95,50.78,50.92,134279.0,46.2717,46.3354,46.1808,46.3081,134279.0
2020-05-13 12:40:00,50.92,50.98,50.84,50.97,118536.0,46.3081,46.3627,46.2354,46.3536,118536.0
2020-05-13 12:50:00,50.98,51.06,50.87,50.9,83130.0,46.3627,46.4354,46.2626,46.2899,83130.0
2020-05-13 13:00:00,50.91,50.93,50.71,50.73,87534.0,46.299,46.3172,46.1171,46.1353,87534.0
2020-05-13 13:10:00,50.74,50.94,50.74,50.89,107866.0,46.1444,46.3263,46.1444,46.2808,107866.0
2020-05-13 13:20:00,50.89,50.94,50.84,50.91,64556.0,46.2808,46.3263,46.2354,46.299,64556.0
2020-05-13 13:30:00,50.91,51.01,50.86,50.98,121755.0,46.299,46.39,46.2535,46.3627,121755.0
2020-05-13 13:40:00,50.98,51.01,50.83,50.87,138593.0,46.3627,46.39,46.2263,46.2626,138593.0
2020-05-13 13:50:00,50.87,50.88,50.79,50.83,63788.0,46.2626,46.2717,46.1899,46.2263,63788.0
2020-05-13 14:00:00,50.82,50.84,50.74,50.83,62295.0,46.2172,46.2354,46.1444,46.2263,62295.0
2020-05-13 14:10:00,50.83,50.96,50.8,50.88,100468.0,46.2263,46.3445,46.199,46.2717,100468.0
2020-05-13 14:20:00,50.88,50.94,50.81,50.81,79416.0,46.2717,46.3263,46.2081,46.2081,79416.0
2020-05-13 14:30:00,50.82,50.85,50.73,50.75,97680.0,46.2172,46.2445,46.1353,46.1535,97680.0
2020-05-13 14:40:00,50.74,50.79,50.66,50.75,106910.0,46.1444,46.1899,46.0717,46.1535,106910.0
2020-05-13 14:50:00,50.75,50.77,50.67,50.67,116333.0,46.1535,46.1717,46.0808,46.0808,116333.0
2020-05-13 15:00:00,50.68,50.85,50.67,50.73,221236.0,46.0898,46.2445,46.0808,46.1353,221236.0
2020-05-13 15:10:00,50.73,50.77,50.63,50.7,148889.0,46.1353,46.1717,46.0444,46.108,148889.0
2020-05-13 15:20:00,50.69,50.73,50.48,50.71,225504.0,46.0989,46.1353,45.908,46.1171,225504.0
2020-05-13 15:30:00,50.7,50.77,50.61,50.7,168002.0,46.108,46.1717,46.0262,46.108,168002.0
2020-05-13 15:40:00,50.7,50.94,50.68,50.89,330400.0,46.108,46.3263,46.0898,46.2808,330400.0
2020-05-13 15:50:00,50.88,51.04,50.79,50.91,723184.0,46.2717,46.4172,46.1899,46.299,723184.0
2020-05-14 09:30:00,50.43,50.5,50.18,50.19,791692.0,45.8625,45.9262,45.6351,45.6442,791692.0
2020-05-14 09:40:00,50.18,50.26,49.95,50.02,423297.0,45.6351,45.7079,45.426,45.4896,423297.0
2020-05-14 09:50:00,50.02,50.05,49.82,49.9,359580.0,45.4896,45.5169,45.3077,45.3805,359580.0
2020-05-14 10:00:00,49.9,50.2,49.79,50.18,254920.0,45.3805,45.6533,45.2805,45.6351,254920.0
2020-05-14 10:10:00,50.18,50.31,50.09,50.2,184536.0,45.6351,45.7534,45.5533,45.6533,184536.0
2020-05-14 10:20:00,50.19,50.33,50.06,50.06,144635.0,45.6442,45.7715,45.526,45.526,144635.0
2020-05-14 10:30:00,50.07,50.44,50.04,50.39,224600.0,45.5351,45.8716,45.5078,45.8261,224600.0
2020-05-14 10:40:00,50.38,50.52,50.26,50.52,222133.0,45.817,45.9443,45.7079,45.9443,222133.0
2020-05-14 10:50:00,50.52,50.63,50.42,50.42,190947.0,45.9443,46.0444,45.8534,45.8534,190947.0
2020-05-14 11:00:00,50.43,50.72,50.43,50.69,116291.0,45.8625,46.1262,45.8625,46.0989,116291.0
2020-05-14 11:10:00,50.69,50.85,50.67,50.79,129354.0,46.0989,46.2445,46.0808,46.1899,129354.0
2020-05-14 11:20:00,50.79,50.79,50.56,50.62,134092.0,46.1899,46.1899,45.9807,46.0353,134092.0
2020-05-14 11:30:00,50.62,50.75,50.57,50.57,105979.0,46.0353,46.1535,45.9898,45.9898,105979.0
2020-05-14 11:40:00,50.56,50.58,50.47,50.5,126540.0,45.9807,45.9989,45.8989,45.9262,126540.0
2020-05-14 11:50:00,50.49,50.58,50.36,50.39,141471.0,45.9171,45.9989,45.7988,45.8261,141471.0
2020-05-14 12:00:00,50.39,50.45,50.27,50.3,115638.0,45.8261,45.8807,45.717,45.7443,115638.0
2020-05-14 12:10:00,50.29,50.45,50.29,50.41,91023.0,45.7352,45.8807,45.7352,45.8443,91023.0
2020-05-14 12:20:00,50.42,50.6,50.41,50.51,91494.0,45.8534,46.0171,45.8443,45.9352,91494.0
2020-05-14 12:30:00,50.5,50.56,50.47,50.51,74003.0,45.9262,45.9807,45.8989,45.9352,74003.0
2020-05-14 12:40:00,50.52,50.59,50.49,50.56,416862.0,45.9443,46.008,45.9171,45.9807,416862.0
2020-05-14 12:50:00,50.56,50.89,50.55,50.87,168460.0,45.9807,46.2808,45.9716,46.2626,168460.0
2020-05-14 13:00:00,50.88,50.89,50.77,50.81,133927.0,46.2717,46.2808,46.1717,46.2081,133927.0
2020-05-14 13:10:00,50.81,50.88,50.79,50.88,97998.0,46.2081,46.2717,46.1899,46.2717,97998.0
2020-05-14 13:20:00,50.87,50.92,50.84,50.9,142843.0,46.2626,46.3081,46.2354,46.2899,142843.0
2020-05-14 13:30:00,50.89,50.92,50.81,50.85,264241.0,46.2808,46.3081,46.2081,46.2445,264241.0
2020-05-14 13:40:00,50.86,50.87,50.76,50.84,115252.0,46.2535,46.2626,46.1626,46.2354,115252.0
2020-05-14 13:50:00,50.84,50.86,50.8,50.82,205715.0,46.2354,46.2535,46.199,46.2172,205715.0
2020-05-14 14:00:00,50.81,50.82,50.6,50.71,110936.0,46.2081,46.2172,46.0171,46.1171,110936.0
2020-05-14 14:10:00,50.71,50.78,50.68,50.74,63007.0,46.1171,46.1808,46.0898,46.1444,63007.0
2020-05-14 14:20:00,50.74,50.79,50.71,50.73,55465.0,46.1444,46.1899,46.1171,46.1353,55465.0
2020-05-14 14:30:00,50.74,50.75,50.51,50.52,75205.0,46.1444,46.1535,45.9352,45.9443,75205.0
2020-05-14 14:40:00,50.52,50.9,50.51,50.85,629728.0,45.9443,46.2899,45.9352,46.2445,629728.0
2020-05-14 14:50:00,50.84,51.23,50.79,51.21,319107.0,46.2354,46.59,46.1899,46.5718,319107.0
2020-05-14 15:00:00,51.21,51.74,51.17,51.71,506607.0,46.5718,47.0538,46.5355,47.0266,506607.0
2020-05-14 15:10:00,51.71,51.81,51.5,51.55,649657.0,47.0266,47.1175,46.8356,46.8811,649657.0
2020-05-14 15:20:00,51.56,51.78,51.53,51.77,551252.0,46.8901,47.0902,46.8629,47.0811,551252.0
2020-05-14 15:30:00,51.77,51.8,51.52,51.61,373189.0,47.0811,47.1084,46.8538,46.9356,373189.0
2020-05-14 15:40:00,51.61,51.99,51.56,51.98,581533.0,46.9356,47.2812,46.8901,47.2721,581533.0
2020-05-14 15:50:00,51.98,52.15,51.98,52.12,1300680.0,47.2721,47.4267,47.2721,47.3994,1300680.0
2020-05-15 09:30:00,50.56,50.84,50.43,50.73,1605089.0,45.9807,46.2354,45.8625,46.1353,1605089.0
2020-05-15 09:40:00,50.74,51.01,50.69,50.77,525053.0,46.1444,46.39,46.0989,46.1717,525053.0
2020-05-15 09:50:00,50.76,50.97,50.69,50.96,242469.0,46.1626,46.3536,46.0989,46.3445,242469.0
2020-05-15 10:00:00,50.97,51.06,50.81,50.86,264220.0,46.3536,46.4354,46.2081,46.2535,264220.0
2020-05-15 10:10:00,50.86,51.0,50.82,50.83,202206.0,46.2535,46.3809,46.2172,46.2263,202206.0
2020-05-15 10:20:00,50.83,50.85,50.52,50.54,218260.0,46.2263,46.2445,45.9443,45.9625,218260.0
2020-05-15 10:30:00,50.53,50.59,50.38,50.47,225661.0,45.9534,46.008,45.817,45.8989,225661.0
2020-05-15 10:40:00,50.46,50.46,50.31,50.37,331459.0,45.8898,45.8898,45.7534,45.8079,331459.0
2020-05-15 10:50:00,50.38,50.38,49.96,49.96,588550.0,45.817,45.817,45.4351,45.4351,588550.0
2020-05-15 11:00:00,49.96,50.02,49.82,49.95,479073.0,45.4351,45.4896,45.3077,45.426,479073.0
2020-05-15 11:10:00,49.94,49.95,49.66,49.67,718765.0,45.4169,45.426,45.1622,45.1713,718765.0
2020-05-15 11:20:00,49.67,49.74,49.53,49.53,696156.0,45.1713,45.235,45.044,45.044,696156.0
2020-05-15 11:30:00,49.54,49.56,49.4,49.41,610432.0,45.0531,45.0713,44.9258,44.9349,610432.0
2020-05-15 11:40:00,49.41,49.61,49.38,49.6,325451.0,44.9349,45.1168,44.9076,45.1077,325451.0
2020-05-15 11:50:00,49.6,49.64,49.46,49.55,372466.0,45.1077,45.144,44.9803,45.0622,372466.0
2020-05-15 12:00:00,49.54,49.6,49.43,49.51,469927.0,45.0531,45.1077,44.9531,45.0258,469927.0
2020-05-15 12:10:00,49.51,49.55,49.45,49.47,228681.0,45.0258,45.0622,44.9713,44.9894,228681.0
2020-05-15 12:20:00,49.47,49.61,49.46,49.59,299687.0,44.9894,45.1168,44.9803,45.0986,299687.0
2020-05-15 12:30:00,49.59,49.67,49.46,49.62,157564.0,45.0986,45.1713,44.9803,45.1259,157564.0
2020-05-15 12:40:00,49.62,49.63,49.41,49.46,228150.0,45.1259,45.1349,44.9349,44.9803,228150.0
2020-05-15 12:50:00,49.45,49.54,49.41,49.5,219984.0,44.9713,45.0531,44.9349,45.0167,219984.0
2020-05-15 13:00:00,49.5,49.69,49.5,49.64,227625.0,45.0167,45.1895,45.0167,45.144,227625.0
2020-05-15 13:10:00,49.65,49.75,49.63,49.65,287988.0,45.1531,45.2441,45.1349,45.1531,287988.0
2020-05-15 13:20:00,49.65,49.75,49.63,49.72,140556.0,45.1531,45.2441,45.1349,45.2168,140556.0
2020-05-15 13:30:00,49.73,49.73,49.6,49.7,233140.0,45.2259,45.2259,45.1077,45.1986,233140.0
2020-05-15 13:40:00,49.7,49.73,49.62,49.69,281841.0,45.1986,45.2259,45.1259,45.1895,281841.0
2020-05-15 13:50:00,49.69,49.81,49.65,49.75,255674.0,45.1895,45.2986,45.1531,45.2441,255674.0
2020-05-15 14:00:00,49.75,49.91,49.73,49.86,339093.0,45.2441,45.3896,45.2259,45.3441,339093.0
2020-05-15 14:10:00,49.86,49.99,49.82,49.98,224107.0,45.3441,45.4623,45.3077,45.4532,224107.0
2020-05-15 14:20:00,49.98,49.99,49.89,49.97,242387.0,45.4532,45.4623,45.3714,45.4442,242387.0
2020-05-15 14:30:00,49.97,49.99,49.71,49.75,119372.0,45.4442,45.4623,45.2077,45.2441,119372.0
2020-05-15 14:40:00,49.75,49.79,49.7,49.75,92734.0,45.2441,45.2805,45.1986,45.2441,92734.0
2020-05-15 14:50:00,49.74,49.81,49.58,49.59,167291.0,45.235,45.2986,45.0895,45.0986,167291.0
2020-05-15 15:00:00,49.59,49.79,49.57,49.79,287795.0,45.0986,45.2805,45.0804,45.2805,287795.0
2020-05-15 15:10:00,49.79,49.85,49.76,49.81,182045.0,45.2805,45.335,45.2532,45.2986,182045.0
2020-05-15 15:20:00,49.81,50.07,49.79,50.02,289533.0,45.2986,45.5351,45.2805,45.4896,289533.0
2020-05-15 15:30:00,50.03,50.25,50.02,50.12,544004.0,45.4987,45.6988,45.4896,45.5806,544004.0
2020-05-15 15:40:00,50.12,50.13,49.99,50.11,457528.0,45.5806,45.5897,45.4623,45.5715,457528.0
2020-05-15 15:50:00,50.1,50.1,49.79,49.8,1769371.0,45.5624,45.5624,45.2805,45.2896,1769371.0
2020-05-18 09:30:00,50.94,51.4,50.77,51.39,1642264.0,46.3263,46.7446,46.1717,46.7355,1642264.0
2020-05-18 09:40:00,51.39,51.44,51.12,51.26,445977.0,46.7355,46.781,46.49,46.6173,445977.0
2020-05-18 09:50:00,51.27,51.39,51.17,51.35,382790.0,46.6264,46.7355,46.5355,46.6992,382790.0
2020-05-18 10:00:00,51.34,51.44,51.26,51.35,297273.0,46.6901,46.781,46.6173,46.6992,297273.0
2020-05-18 10:10:00,51.35,51.41,51.22,51.33,311281.0,46.6992,46.7537,46.5809,46.681,311281.0
2020-05-18 10:20:00,51.32,51.37,51.12,51.16,274961.0,46.6719,46.7174,46.49,46.5264,274961.0
2020-05-18 10:30:00,51.17,51.28,51.11,51.25,175826.0,46.5355,46.6355,46.4809,46.6082,175826.0
2020-05-18 10:40:00,51.25,51.36,51.24,51.33,172863.0,46.6082,46.7083,46.5991,46.681,172863.0
2020-05-18 10:50:00,51.33,51.48,51.32,51.47,194321.0,46.681,46.8174,46.6719,46.8083,194321.0
2020-05-18 11:00:00,51.48,51.48,51.38,51.44,153481.0,46.8174,46.8174,46.7264,46.781,153481.0
2020-05-18 11:10:00,51.44,51.45,51.34,51.41,206589.0,46.781,46.7901,46.6901,46.7537,206589.0
2020-05-18 11:20:00,51.41,51.63,51.4,51.5,284240.0,46.7537,46.9538,46.7446,46.8356,284240.0
2020-05-18 11:30:00,51.49,51.59,51.46,51.49,160055.0,46.8265,46.9174,46.7992,46.8265,160055.0
2020-05-18 11:40:00,51.48,51.53,51.46,51.5,233428.0,46.8174,46.8629,46.7992,46.8356,233428.0
2020-05-18 11:50:00,51.5,51.52,51.32,51.37,186422.0,46.8356,46.8538,46.6719,46.7174,186422.0
2020-05-18 12:00:00,51.37,51.47,51.34,51.44,161769.0,46.7174,46.8083,46.6901,46.781,161769.0
2020-05-18 12:10:00,51.43,51.43,51.34,51.37,167626.0,46.7719,46.7719,46.6901,46.7174,167626.0
2020-05-18 12:20:00,51.36,51.43,51.34,51.41,133120.0,46.7083,46.7719,46.6901,46.7537,133120.0
2020-05-18 12:30:00,51.41,51.44,51.33,51.35,345446.0,46.7537,46.781,46.681,46.6992,345446.0
2020-05-18 12:40:00,51.35,51.42,51.24,51.41,197388.0,46.6992,46.7628,46.5991,46.7537,197388.0
2020-05-18 12:50:00,51.42,51.5,51.41,51.49,82875.0,46.7628,46.8356,46.7537,46.8265,82875.0
2020-05-18 13:00:00,51.5,51.56,51.48,51.51,164251.0,46.8356,46.8901,46.8174,46.8447,164251.0
2020-05-18 13:10:00,51.52,51.63,51.5,51.63,113829.0,46.8538,46.9538,46.8356,46.9538,113829.0
2020-05-18 13:20:00,51.63,51.73,51.61,51.72,82936.0,46.9538,47.0447,46.9356,47.0357,82936.0
2020-05-18 13:30:00,51.72,51.75,51.67,51.75,236923.0,47.0357,47.0629,46.9902,47.0629,236923.0
2020-05-18 13:40:00,51.75,51.81,51.68,51.8,210853.0,47.0629,47.1175,46.9993,47.1084,210853.0
2020-05-18 13:50:00,51.8,51.86,51.77,51.82,135882.0,47.1084,47.163,47.0811,47.1266,135882.0
2020-05-18 14:00:00,51.83,51.92,51.8,51.82,116267.0,47.1357,47.2175,47.1084,47.1266,116267.0
2020-05-18 14:10:00,51.81,51.82,51.77,51.79,245411.0,47.1175,47.1266,47.0811,47.0993,245411.0
2020-05-18 14:20:00,51.79,51.86,51.78,51.85,171494.0,47.0993,47.163,47.0902,47.1539,171494.0
2020-05-18 14:30:00,51.84,51.86,51.78,51.86,140892.0,47.1448,47.163,47.0902,47.163,140892.0
2020-05-18 14:40:00,51.86,51.97,51.85,51.91,135702.0,47.163,47.263,47.1539,47.2084,135702.0
2020-05-18 14:50:00,51.91,51.99,51.88,51.96,164785.0,47.2084,47.2812,47.1812,47.2539,164785.0
2020-05-18 15:00:00,51.96,52.04,51.96,52.01,204775.0,47.2539,47.3267,47.2539,47.2994,204775.0
2020-05-18 15:10:00,52.01,52.04,51.98,52.03,238097.0,47.2994,47.3267,47.2721,47.3176,238097.0
2020-05-18 15:20:00,52.04,52.14,52.03,52.14,181521.0,47.3267,47.4176,47.3176,47.4176,181521.0
2020-05-18 15:30:00,52.13,52.19,51.97,52.05,415225.0,47.4085,47.4631,47.263,47.3358,415225.0
2020-05-18 15:40:00,52.04,52.05,51.93,51.98,414600.0,47.3267,47.3358,47.2266,47.2721,414600.0
2020-05-18 15:50:00,51.98,52.07,51.85,51.87,871075.0,47.2721,47.354,47.1539,47.1721,871075.0
2020-05-19 09:30:00,51.35,51.41,50.99,51.15,1101520.0,46.6992,46.7537,46.3718,46.5173,1101520.0
2020-05-19 09:40:00,51.16,51.25,51.01,51.12,502934.0,46.5264,46.6082,46.39,46.49,502934.0
2020-05-19 09:50:00,51.14,51.3,51.13,51.22,315481.0,46.5082,46.6537,46.4991,46.5809,315481.0
2020-05-19 10:00:00,51.21,51.32,51.18,51.22,287995.0,46.5718,46.6719,46.5446,46.5809,287995.0
2020-05-19 10:10:00,51.23,51.33,51.17,51.25,351820.0,46.59,46.681,46.5355,46.6082,351820.0
2020-05-19 10:20:00,51.26,51.36,51.18,51.23,304064.0,46.6173,46.7083,46.5446,46.59,304064.0
2020-05-19 10:30:00,51.23,51.31,51.2,51.26,269501.0,46.59,46.6628,46.5628,46.6173,269501.0
2020-05-19 10:40:00,51.26,51.33,51.2,51.33,278994.0,46.6173,46.681,46.5628,46.681,278994.0
2020-05-19 10:50:00,51.33,51.37,51.17,51.23,177607.0,46.681,46.7174,46.5355,46.59,177607.0
2020-05-19 11:00:00,51.23,51.39,51.21,51.39,173808.0,46.59,46.7355,46.5718,46.7355,173808.0
2020-05-19 11:10:00,51.39,51.41,51.28,51.3,222616.0,46.7355,46.7537,46.6355,46.6537,222616.0
2020-05-19 11:20:00,51.3,51.32,51.26,51.3,143569.0,46.6537,46.6719,46.6173,46.6537,143569.0
2020-05-19 11:30:00,51.3,51.46,51.29,51.41,226374.0,46.6537,46.7992,46.6446,46.7537,226374.0
2020-05-19 11:40:00,51.41,51.44,51.3,51.34,226716.0,46.7537,46.781,46.6537,46.6901,226716.0
2020-05-19 11:50:00,51.34,51.4,51.29,51.39,270572.0,46.6901,46.7446,46.6446,46.7355,270572.0
2020-05-19 12:00:00,51.39,51.4,51.3,51.39,201785.0,46.7355,46.7446,46.6537,46.7355,201785.0
2020-05-19 12:10:00,51.39,51.41,51.25,51.27,228325.0,46.7355,46.7537,46.6082,46.6264,228325.0
2020-05-19 12:20:00,51.27,51.32,51.26,51.29,161856.0,46.6264,46.6719,46.6173,46.6446,161856.0
2020-05-19 12:30:00,51.29,51.34,51.27,51.3,140447.0,46.6446,46.6901,46.6264,46.6537,140447.0
2020-05-19 12:40:00,51.29,51.4,51.28,51.39,155381.0,46.6446,46.7446,46.6355,46.7355,155381.0
2020-05-19 12:50:00,51.4,51.4,51.3,51.33,157099.0,46.7446,46.7446,46.6537,46.681,157099.0
2020-05-19 13:00:00,51.33,51.33,51.23,51.29,133337.0,46.681,46.681,46.59,46.6446,133337.0
2020-05-19 13:10:00,51.28,51.35,51.27,51.34,135208.0,46.6355,46.6992,46.6264,46.6901,135208.0
2020-05-19 13:20:00,51.34,51.35,51.31,51.31,192007.0,46.6901,46.6992,46.6628,46.6628,192007.0
2020-05-19 13:30:00,51.31,51.35,51.27,51.33,156724.0,46.6628,46.6992,46.6264,46.681,156724.0
2020-05-19 13:40:00,51.33,51.33,51.26,51.29,193683.0,46.681,46.681,46.6173,46.6446,193683.0
2020-05-19 13:50:00,51.29,51.31,51.26,51.29,186061.0,46.6446,46.6628,46.6173,46.6446,186061.0
2020-05-19 14:00:00,51.29,51.36,51.24,51.29,295056.0,46.6446,46.7083,46.5991,46.6446,295056.0
2020-05-19 14:10:00,51.29,51.32,51.27,51.28,147753.0,46.6446,46.6719,46.6264,46.6355,147753.0
2020-05-19 14:20:00,51.28,51.32,51.25,51.25,113319.0,46.6355,46.6719,46.6082,46.6082,113319.0
2020-05-19 14:30:00,51.26,51.31,51.25,51.27,146975.0,46.6173,46.6628,46.6082,46.6264,146975.0
2020-05-19 14:40:00,51.27,51.31,51.23,51.27,290559.0,46.6264,46.6628,46.59,46.6264,290559.0
2020-05-19 14:50:00,51.27,51.29,51.08,51.13,448133.0,46.6264,46.6446,46.4536,46.4991,448133.0
2020-05-19 15:00:00,51.12,51.25,51.09,51.21,217548.0,46.49,46.6082,46.4627,46.5718,217548.0
2020-05-19 15:10:00,51.21,51.3,51.11,51.12,228091.0,46.5718,46.6537,46.4809,46.49,228091.0
2020-05-19 15:20:00,51.12,51.14,51.03,51.09,336465.0,46.49,46.5082,46.4081,46.4627,336465.0
2020-05-19 15:30:00,51.09,51.1,50.96,51.0,353422.0,46.4627,46.4718,46.3445,46.3809,353422.0
2020-05-19 15:40:00,50.99,51.05,50.89,51.0,471351.0,46.3718,46.4263,46.2808,46.3809,471351.0
2020-05-19 15:50:00,50.97,51.01,50.8,50.8,1216328.0,46.3536,46.39,46.199,46.199,1216328.0
2020-05-20 09:30:00,51.58,51.69,50.5,51.54,626069.0,46.9083,47.0084,45.9262,46.872,626069.0
2020-05-20 09:40:00,51.53,51.55,51.41,51.53,276231.0,46.8629,46.8811,46.7537,46.8629,276231.0
2020-05-20 09:50:00,51.54,51.63,51.51,51.6,212767.0,46.872,46.9538,46.8447,46.9265,212767.0
2020-05-20 10:00:00,51.6,51.8,51.6,51.79,338669.0,46.9265,47.1084,46.9265,47.0993,338669.0
2020-05-20 10:10:00,51.79,51.85,51.75,51.77,306388.0,47.0993,47.1539,47.0629,47.0811,306388.0
2020-05-20 10:20:00,51.77,51.84,51.76,51.82,325388.0,47.0811,47.1448,47.072,47.1266,325388.0
2020-05-20 10:30:00,51.82,51.91,51.81,51.89,242338.0,47.1266,47.2084,47.1175,47.1903,242338.0
2020-05-20 10:40:00,51.88,51.94,51.82,51.86,224245.0,47.1812,47.2357,47.1266,47.163,224245.0
2020-05-20 10:50:00,51.86,51.88,51.81,51.85,203477.0,47.163,47.1812,47.1175,47.1539,203477.0
2020-05-20 11:00:00,51.85,51.98,51.84,51.89,255533.0,47.1539,47.2721,47.1448,47.1903,255533.0
2020-05-20 11:10:00,51.89,51.9,51.78,51.84,229693.0,47.1903,47.1994,47.0902,47.1448,229693.0
2020-05-20 11:20:00,51.85,51.88,51.78,51.88,105561.0,47.1539,47.1812,47.0902,47.1812,105561.0
2020-05-20 11:30:00,51.89,51.97,51.88,51.94,97298.0,47.1903,47.263,47.1812,47.2357,97298.0
2020-05-20 11:40:00,51.93,51.94,51.88,51.91,63174.0,47.2266,47.2357,47.1812,47.2084,63174.0
2020-05-20 11:50:00,51.91,51.93,51.83,51.84,73014.0,47.2084,47.2266,47.1357,47.1448,73014.0
2020-05-20 12:00:00,51.86,51.91,51.82,51.86,108088.0,47.163,47.2084,47.1266,47.163,108088.0
2020-05-20 12:10:00,51.86,51.88,51.83,51.85,146628.0,47.163,47.1812,47.1357,47.1539,146628.0
2020-05-20 12:20:00,51.85,51.86,51.76,51.82,112717.0,47.1539,47.163,47.072,47.1266,112717.0
2020-05-20 12:30:00,51.83,51.93,51.82,51.88,137272.0,47.1357,47.2266,47.1266,47.1812,137272.0
2020-05-20 12:40:00,51.88,51.88,51.71,51.73,173569.0,47.1812,47.1812,47.0266,47.0447,173569.0
2020-05-20 12:50:00,51.74,51.82,51.68,51.8,75495.0,47.0538,47.1266,46.9993,47.1084,75495.0
2020-05-20 13:00:00,51.8,51.88,51.77,51.77,90549.0,47.1084,47.1812,47.0811,47.0811,90549.0
2020-05-20 13:10:00,51.78,51.82,51.75,51.77,78770.0,47.0902,47.1266,47.0629,47.0811,78770.0
2020-05-20 13:20:00,51.78,51.81,51.72,51.8,112802.0,47.0902,47.1175,47.0357,47.1084,112802.0
2020-05-20 13:30:00,51.8,51.85,51.77,51.85,88499.0,47.1084,47.1539,47.0811,47.1539,88499.0
2020-05-20 13:40:00,51.85,51.95,51.85,51.95,99241.0,47.1539,47.2448,47.1539,47.2448,99241.0
2020-05-20 13:50:00,51.94,51.97,51.9,51.96,99408.0,47.2357,47.263,47.1994,47.2539,99408.0
2020-05-20 14:00:00,51.96,52.09,51.92,51.93,290670.0,47.2539,47.3721,47.2175,47.2266,290670.0
2020-05-20 14:10:00,51.94,52.01,51.86,51.9,115547.0,47.2357,47.2994,47.163,47.1994,115547.0
2020-05-20 14:20:00,51.9,51.94,51.8,51.87,125812.0,47.1994,47.2357,47.1084,47.1721,125812.0
2020-05-20 14:30:00,51.87,51.96,51.86,51.9,104766.0,47.1721,47.2539,47.163,47.1994,104766.0
2020-05-20 14:40:00,51.9,51.92,51.84,51.9,73871.0,47.1994,47.2175,47.1448,47.1994,73871.0
2020-05-20 14:50:00,51.9,51.96,51.9,51.94,84744.0,47.1994,47.2539,47.1994,47.2357,84744.0
2020-05-20 15:00:00,51.95,51.97,51.86,51.89,195221.0,47.2448,47.263,47.163,47.1903,195221.0
2020-05-20 15:10:00,51.89,51.92,51.81,51.88,97124.0,47.1903,47.2175,47.1175,47.1812,97124.0
2020-05-20 15:20:00,51.88,51.91,51.82,51.87,139514.0,47.1812,47.2084,47.1266,47.1721,139514.0
2020-05-20 15:30:00,51.87,51.89,51.82,51.88,181227.0,47.1721,47.1903,47.1266,47.1812,181227.0
2020-05-20 15:40:00,51.88,51.89,51.77,51.77,253214.0,47.1812,47.1903,47.0811,47.0811,253214.0
2020-05-20 15:50:00,51.78,51.89,51.74,51.83,472064.0,47.0902,47.1903,47.0538,47.1357,472064.0
2020-05-21 09:30:00,52.1,52.21,51.96,51.97,526078.0,47.3812,47.4813,47.2539,47.263,526078.0
2020-05-21 09:40:00,51.97,52.06,51.91,52.01,268856.0,47.263,47.3449,47.2084,47.2994,268856.0
2020-05-21 09:50:00,52.01,52.02,51.74,51.8,239675.0,47.2994,47.3085,47.0538,47.1084,239675.0
2020-05-21 10:00:00,51.81,51.83,51.65,51.68,154188.0,47.1175,47.1357,46.972,46.9993,154188.0
2020-05-21 10:10:00,51.68,51.77,51.67,51.73,97639.0,46.9993,47.0811,46.9902,47.0447,97639.0
2020-05-21 10:20:00,51.73,51.76,51.68,51.72,110947.0,47.0447,47.072,46.9993,47.0357,110947.0
2020-05-21 10:30:00,51.71,51.71,51.24,51.25,242235.0,47.0266,47.0266,46.5991,46.6082,242235.0
2020-05-21 10:40:00,51.25,51.41,51.24,51.33,173248.0,46.6082,46.7537,46.5991,46.681,173248.0
2020-05-21 10:50:00,51.33,51.49,51.3,51.44,67437.0,46.681,46.8265,46.6537,46.781,67437.0
2020-05-21 11:00:00,51.44,51.44,51.22,51.28,66911.0,46.781,46.781,46.5809,46.6355,66911.0
2020-05-21 11:10:00,51.27,51.28,50.96,50.99,177704.0,46.6264,46.6355,46.3445,46.3718,177704.0
2020-05-21 11:20:00,51.0,51.12,50.97,51.12,98943.0,46.3809,46.49,46.3536,46.49,98943.0
2020-05-21 11:30:00,51.12,51.21,51.08,51.2,55725.0,46.49,46.5718,46.4536,46.5628,55725.0
2020-05-21 11:40:00,51.2,51.28,51.19,51.25,65100.0,46.5628,46.6355,46.5537,46.6082,65100.0
2020-05-21 11:50:00,51.25,51.27,51.19,51.2,100410.0,46.6082,46.6264,46.5537,46.5628,100410.0
2020-05-21 12:00:00,51.21,51.41,51.21,51.34,62455.0,46.5718,46.7537,46.5718,46.6901,62455.0
2020-05-21 12:10:00,51.35,51.35,51.21,51.22,66682.0,46.6992,46.6992,46.5718,46.5809,66682.0
2020-05-21 12:20:00,51.21,51.3,51.19,51.22,92800.0,46.5718,46.6537,46.5537,46.5809,92800.0
2020-05-21 12:30:00,51.21,51.26,51.08,51.11,131750.0,46.5718,46.6173,46.4536,46.4809,131750.0
2020-05-21 12:40:00,51.12,51.25,51.12,51.23,49000.0,46.49,46.6082,46.49,46.59,49000.0
2020-05-21 12:50:00,51.22,51.24,51.08,51.11,50890.0,46.5809,46.5991,46.4536,46.4809,50890.0
2020-05-21 13:00:00,51.12,51.34,51.08,51.16,177928.0,46.49,46.6901,46.4536,46.5264,177928.0
2020-05-21 13:10:00,51.17,51.21,51.13,51.15,73583.0,46.5355,46.5718,46.4991,46.5173,73583.0
2020-05-21 13:20:00,51.13,51.14,51.0,51.03,139960.0,46.4991,46.5082,46.3809,46.4081,139960.0
2020-05-21 13:30:00,51.03,51.13,51.0,51.02,110264.0,46.4081,46.4991,46.3809,46.3991,110264.0
2020-05-21 13:40:00,51.02,51.04,50.98,51.01,108316.0,46.3991,46.4172,46.3627,46.39,108316.0
2020-05-21 13:50:00,51.01,51.03,50.97,50.97,81056.0,46.39,46.4081,46.3536,46.3536,81056.0
2020-05-21 14:00:00,50.97,51.06,50.96,51.03,81027.0,46.3536,46.4354,46.3445,46.4081,81027.0
2020-05-21 14:10:00,51.04,51.06,50.99,51.01,74295.0,46.4172,46.4354,46.3718,46.39,74295.0
2020-05-21 14:20:00,51.01,51.05,50.97,50.97,99877.0,46.39,46.4263,46.3536,46.3536,99877.0
2020-05-21 14:30:00,50.98,50.98,50.85,50.9,147368.0,46.3627,46.3627,46.2445,46.2899,147368.0
2020-05-21 14:40:00,50.9,50.93,50.79,50.83,132720.0,46.2899,46.3172,46.1899,46.2263,132720.0
2020-05-21 14:50:00,50.83,50.92,50.81,50.84,88646.0,46.2263,46.3081,46.2081,46.2354,88646.0
2020-05-21 15:00:00,50.84,50.97,50.83,50.89,173260.0,46.2354,46.3536,46.2263,46.2808,173260.0
2020-05-21 15:10:00,50.89,50.93,50.81,50.9,212725.0,46.2808,46.3172,46.2081,46.2899,212725.0
2020-05-21 15:20:00,50.9,50.92,50.86,50.89,235891.0,46.2899,46.3081,46.2535,46.2808,235891.0
2020-05-21 15:30:00,50.89,50.92,50.82,50.84,206472.0,46.2808,46.3081,46.2172,46.2354,206472.0
2020-05-21 15:40:00,50.84,50.84,50.74,50.78,483369.0,46.2354,46.2354,46.1444,46.1808,483369.0
2020-05-21 15:50:00,50.78,50.8,50.69,50.75,1015185.0,46.1808,46.199,46.0989,46.1535,1015185.0
2020-05-22 09:30:00,50.84,50.86,50.14,50.17,672171.0,46.2354,46.2535,45.5988,45.626,672171.0
2020-05-22 09:40:00,50.15,50.37,50.08,50.13,408475.0,45.6079,45.8079,45.5442,45.5897,408475.0
2020-05-22 09:50:00,50.13,50.3,50.07,50.28,484825.0,45.5897,45.7443,45.5351,45.7261,484825.0
2020-05-22 10:00:00,50.3,50.31,50.01,50.06,168041.0,45.7443,45.7534,45.4805,45.526,168041.0
2020-05-22 10:10:00,50.06,50.27,50.06,50.24,193275.0,45.526,45.717,45.526,45.6897,193275.0
2020-05-22 10:20:00,50.25,50.38,50.24,50.27,254411.0,45.6988,45.817,45.6897,45.717,254411.0
2020-05-22 10:30:00,50.28,50.39,50.2,50.39,307467.0,45.7261,45.8261,45.6533,45.8261,307467.0
2020-05-22 10:40:00,50.4,50.45,50.23,50.23,138468.0,45.8352,45.8807,45.6806,45.6806,138468.0
2020-05-22 10:50:00,50.23,50.34,50.05,50.05,339238.0,45.6806,45.7806,45.5169,45.5169,339238.0
2020-05-22 11:00:00,50.05,50.07,49.92,49.96,438875.0,45.5169,45.5351,45.3987,45.4351,438875.0
2020-05-22 11:10:00,49.96,50.05,49.9,49.93,285206.0,45.4351,45.5169,45.3805,45.4078,285206.0
2020-05-22 11:20:00,49.93,49.93,49.78,49.8,293597.0,45.4078,45.4078,45.2714,45.2896,293597.0
2020-05-22 11:30:00,49.8,49.95,49.8,49.9,273109.0,45.2896,45.426,45.2896,45.3805,273109.0
2020-05-22 11:40:00,49.91,49.94,49.79,49.86,189258.0,45.3896,45.4169,45.2805,45.3441,189258.0
2020-05-22 11:50:00,49.86,49.92,49.82,49.88,131174.0,45.3441,45.3987,45.3077,45.3623,131174.0
2020-05-22 12:00:00,49.88,49.95,49.84,49.91,138276.0,45.3623,45.426,45.3259,45.3896,138276.0
2020-05-22 12:10:00,49.91,49.91,49.8,49.82,135521.0,45.3896,45.3896,45.2896,45.3077,135521.0
2020-05-22 12:20:00,49.81,49.84,49.79,49.79,174158.0,45.2986,45.3259,45.2805,45.2805,174158.0
2020-05-22 12:30:00,49.8,49.84,49.77,49.8,243626.0,45.2896,45.3259,45.2623,45.2896,243626.0
2020-05-22 12:40:00,49.8,49.82,49.76,49.79,183040.0,45.2896,45.3077,45.2532,45.2805,183040.0
2020-05-22 12:50:00,49.8,49.82,49.76,49.78,147217.0,45.2896,45.3077,45.2532,45.2714,147217.0
2020-05-22 13:00:00,49.77,49.91,49.77,49.84,164813.0,45.2623,45.3896,45.2623,45.3259,164813.0
2020-05-22 13:10:00,49.84,49.93,49.84,49.9,128610.0,45.3259,45.4078,45.3259,45.3805,128610.0
2020-05-22 13:20:00,49.9,49.91,49.86,49.88,109944.0,45.3805,45.3896,45.3441,45.3623,109944.0
2020-05-22 13:30:00,49.87,49.88,49.75,49.77,126328.0,45.3532,45.3623,45.2441,45.2623,126328.0
2020-05-22 13:40:00,49.77,49.8,49.71,49.72,265716.0,45.2623,45.2896,45.2077,45.2168,265716.0
2020-05-22 13:50:00,49.72,49.77,49.69,49.77,261075.0,45.2168,45.2623,45.1895,45.2623,261075.0
2020-05-22 14:00:00,49.77,49.82,49.75,49.82,198542.0,45.2623,45.3077,45.2441,45.3077,198542.0
2020-05-22 14:10:00,49.82,49.83,49.75,49.76,107664.0,45.3077,45.3168,45.2441,45.2532,107664.0
2020-05-22 14:20:00,49.76,49.79,49.7,49.72,178139.0,45.2532,45.2805,45.1986,45.2168,178139.0
2020-05-22 14:30:00,49.72,49.81,49.71,49.76,159663.0,45.2168,45.2986,45.2077,45.2532,159663.0
2020-05-22 14:40:00,49.75,49.75,49.69,49.72,171109.0,45.2441,45.2441,45.1895,45.2168,171109.0
2020-05-22 14:50:00,49.72,49.77,49.69,49.75,143428.0,45.2168,45.2623,45.1895,45.2441,143428.0
2020-05-22 15:00:00,49.76,49.76,49.69,49.69,238561.0,45.2532,45.2532,45.1895,45.1895,238561.0
2020-05-22 15:10:00,49.7,49.72,49.65,49.69,350865.0,45.1986,45.2168,45.1531,45.1895,350865.0
2020-05-22 15:20:00,49.7,49.73,49.64,49.67,262000.0,45.1986,45.2259,45.144,45.1713,262000.0
2020-05-22 15:30:00,49.67,49.74,49.61,49.66,450548.0,45.1713,45.235,45.1168,45.1622,450548.0
2020-05-22 15:40:00,49.66,49.75,49.65,49.68,355674.0,45.1622,45.2441,45.1531,45.1804,355674.0
2020-05-22 15:50:00,49.69,49.84,49.68,49.81,834524.0,45.1895,45.3259,45.1804,45.2986,834524.0
2020-05-26 09:30:00,51.3,51.4,51.02,51.2,946444.0,46.6537,46.7446,46.3991,46.5628,946444.0
2020-05-26 09:40:00,51.2,51.38,51.16,51.36,381423.0,46.5628,46.7264,46.5264,46.7083,381423.0
2020-05-26 09:50:00,51.37,51.38,51.09,51.12,389569.0,46.7174,46.7264,46.4627,46.49,389569.0
2020-05-26 10:00:00,51.13,51.2,51.11,51.2,224493.0,46.4991,46.5628,46.4809,46.5628,224493.0
2020-05-26 10:10:00,51.2,51.2,51.04,51.12,197057.0,46.5628,46.5628,46.4172,46.49,197057.0
2020-05-26 10:20:00,51.12,51.2,51.09,51.2,350320.0,46.49,46.5628,46.4627,46.5628,350320.0
2020-05-26 10:30:00,51.2,51.25,51.09,51.16,218667.0,46.5628,46.6082,46.4627,46.5264,218667.0
2020-05-26 10:40:00,51.15,51.22,51.09,51.22,112872.0,46.5173,46.5809,46.4627,46.5809,112872.0
2020-05-26 10:50:00,51.21,51.34,51.21,51.34,297131.0,46.5718,46.6901,46.5718,46.6901,297131.0
2020-05-26 11:00:00,51.34,51.36,51.26,51.3,334168.0,46.6901,46.7083,46.6173,46.6537,334168.0
2020-05-26 11:10:00,51.29,51.31,51.19,51.25,163879.0,46.6446,46.6628,46.5537,46.6082,163879.0
2020-05-26 11:20:00,51.24,51.26,51.14,51.2,202041.0,46.5991,46.6173,46.5082,46.5628,202041.0
2020-05-26 11:30:00,51.2,51.22,51.13,51.19,134262.0,46.5628,46.5809,46.4991,46.5537,134262.0
2020-05-26 11:40:00,51.2,51.22,50.93,51.04,124693.0,46.5628,46.5809,46.3172,46.4172,124693.0
2020-05-26 11:50:00,51.04,51.14,51.03,51.14,81889.0,46.4172,46.5082,46.4081,46.5082,81889.0
2020-05-26 12:00:00,51.14,51.22,51.12,51.21,135036.0,46.5082,46.5809,46.49,46.5718,135036.0
2020-05-26 12:10:00,51.21,51.28,51.2,51.21,109643.0,46.5718,46.6355,46.5628,46.5718,109643.0
2020-05-26 12:20:00,51.2,51.22,51.17,51.21,63480.0,46.5628,46.5809,46.5355,46.5718,63480.0
2020-05-26 12:30:00,51.21,51.3,51.2,51.3,99621.0,46.5718,46.6537,46.5628,46.6537,99621.0
2020-05-26 12:40:00,51.3,51.31,51.23,51.24,175182.0,46.6537,46.6628,46.59,46.5991,175182.0
2020-05-26 12:50:00,51.25,51.29,51.23,51.27,98792.0,46.6082,46.6446,46.59,46.6264,98792.0
2020-05-26 13:00:00,51.28,51.3,51.18,51.2,47427.0,46.6355,46.6537,46.5446,46.5628,47427.0
2020-05-26 13:10:00,51.2,51.25,51.18,51.25,64752.0,46.5628,46.6082,46.5446,46.6082,64752.0
2020-05-26 13:20:00,51.25,51.3,51.24,51.3,61567.0,46.6082,46.6537,46.5991,46.6537,61567.0
2020-05-26 13:30:00,51.3,51.32,51.27,51.32,98678.0,46.6537,46.6719,46.6264,46.6719,98678.0
2020-05-26 13:40:00,51.32,51.32,51.27,51.3,106836.0,46.6719,46.6719,46.6264,46.6537,106836.0
2020-05-26 13:50:00,51.3,51.34,51.25,51.29,177766.0,46.6537,46.6901,46.6082,46.6446,177766.0
2020-05-26 14:00:00,51.29,51.3,51.22,51.25,65121.0,46.6446,46.6537,46.5809,46.6082,65121.0
2020-05-26 14:10:00,51.25,51.3,51.23,51.29,56590.0,46.6082,46.6537,46.59,46.6446,56590.0
2020-05-26 14:20:00,51.3,51.32,51.23,51.3,103017.0,46.6537,46.6719,46.59,46.6537,103017.0
2020-05-26 14:30:00,51.29,51.33,51.26,51.29,111634.0,46.6446,46.681,46.6173,46.6446,111634.0
2020-05-26 14:40:00,51.29,51.29,51.21,51.25,82916.0,46.6446,46.6446,46.5718,46.6082,82916.0
2020-05-26 14:50:00,51.25,51.35,51.25,51.34,95672.0,46.6082,46.6992,46.6082,46.6901,95672.0
2020-05-26 15:00:00,51.34,51.38,51.27,51.32,119709.0,46.6901,46.7264,46.6264,46.6719,119709.0
2020-05-26 15:10:00,51.32,51.34,51.11,51.13,163772.0,46.6719,46.6901,46.4809,46.4991,163772.0
2020-05-26 15:20:00,51.13,51.23,51.12,51.14,131527.0,46.4991,46.59,46.49,46.5082,131527.0
2020-05-26 15:30:00,51.14,51.18,50.95,51.01,211560.0,46.5082,46.5446,46.3354,46.39,211560.0
2020-05-26 15:40:00,51.01,51.01,50.83,50.9,254951.0,46.39,46.39,46.2263,46.2899,254951.0
2020-05-26 15:50:00,50.89,50.95,50.79,50.82,437563.0,46.2808,46.3354,46.1899,46.2172,437563.0
2020-05-27 09:30:00,51.03,51.19,50.87,50.95,529764.0,46.4081,46.5537,46.2626,46.3354,529764.0
2020-05-27 09:40:00,50.94,51.0,50.78,50.85,199020.0,46.3263,46.3809,46.1808,46.2445,199020.0
2020-05-27 09:50:00,50.87,50.94,50.78,50.87,183740.0,46.2626,46.3263,46.1808,46.2626,183740.0
2020-05-27 10:00:00,50.87,51.02,50.75,51.01,268879.0,46.2626,46.3991,46.1535,46.39,268879.0
2020-05-27 10:10:00,51.01,51.14,51.01,51.08,196267.0,46.39,46.5082,46.39,46.4536,196267.0
2020-05-27 10:20:00,51.09,51.11,50.83,51.03,157206.0,46.4627,46.4809,46.2263,46.4081,157206.0
2020-05-27 10:30:00,51.04,51.07,50.93,50.98,191099.0,46.4172,46.4445,46.3172,46.3627,191099.0
2020-05-27 10:40:00,50.98,51.03,50.83,50.86,184276.0,46.3627,46.4081,46.2263,46.2535,184276.0
2020-05-27 10:50:00,50.86,50.97,50.82,50.9,169043.0,46.2535,46.3536,46.2172,46.2899,169043.0
2020-05-27 11:00:00,50.89,51.05,50.82,51.02,207152.0,46.2808,46.4263,46.2172,46.3991,207152.0
2020-05-27 11:10:00,51.03,51.07,50.89,50.99,293521.0,46.4081,46.4445,46.2808,46.3718,293521.0
2020-05-27 11:20:00,51.0,51.07,50.98,51.02,323159.0,46.3809,46.4445,46.3627,46.3991,323159.0
2020-05-27 11:30:00,51.02,51.05,50.75,50.93,318407.0,46.3991,46.4263,46.1535,46.3172,318407.0
2020-05-27 11:40:00,50.92,51.0,50.82,50.99,255343.0,46.3081,46.3809,46.2172,46.3718,255343.0
2020-05-27 11:50:00,50.99,51.0,50.9,50.98,206528.0,46.3718,46.3809,46.2899,46.3627,206528.0
2020-05-27 12:00:00,50.98,51.02,50.94,50.97,209715.0,46.3627,46.3991,46.3263,46.3536,209715.0
2020-05-27 12:10:00,50.97,51.0,50.87,50.89,95887.0,46.3536,46.3809,46.2626,46.2808,95887.0
2020-05-27 12:20:00,50.89,50.95,50.86,50.89,216766.0,46.2808,46.3354,46.2535,46.2808,216766.0
2020-05-27 12:30:00,50.9,50.96,50.87,50.9,143114.0,46.2899,46.3445,46.2626,46.2899,143114.0
2020-05-27 12:40:00,50.89,51.04,50.87,51.01,215722.0,46.2808,46.4172,46.2626,46.39,215722.0
2020-05-27 12:50:00,51.02,51.07,50.92,50.93,206439.0,46.3991,46.4445,46.3081,46.3172,206439.0
2020-05-27 13:00:00,50.92,50.97,50.85,50.88,77523.0,46.3081,46.3536,46.2445,46.2717,77523.0
2020-05-27 13:10:00,50.89,50.91,50.84,50.9,59882.0,46.2808,46.299,46.2354,46.2899,59882.0
2020-05-27 13:20:00,50.9,51.04,50.87,51.03,465153.0,46.2899,46.4172,46.2626,46.4081,465153.0
2020-05-27 13:30:00,51.03,51.21,50.95,51.21,434888.0,46.4081,46.5718,46.3354,46.5718,434888.0
2020-05-27 13:40:00,51.22,51.23,51.13,51.21,124035.0,46.5809,46.59,46.4991,46.5718,124035.0
2020-05-27 13:50:00,51.21,51.22,51.13,51.19,81832.0,46.5718,46.5809,46.4991,46.5537,81832.0
2020-05-27 14:00:00,51.19,51.27,51.15,51.19,111682.0,46.5537,46.6264,46.5173,46.5537,111682.0
2020-05-27 14:10:00,51.19,51.23,51.15,51.23,98121.0,46.5537,46.59,46.5173,46.59,98121.0
2020-05-27 14:20:00,51.23,51.25,51.17,51.25,113318.0,46.59,46.6082,46.5355,46.6082,113318.0
2020-05-27 14:30:00,51.24,51.29,51.2,51.28,134386.0,46.5991,46.6446,46.5628,46.6355,134386.0
2020-05-27 14:40:00,51.28,51.3,51.17,51.26,160714.0,46.6355,46.6537,46.5355,46.6173,160714.0
2020-05-27 14:50:00,51.25,51.43,51.18,51.41,327487.0,46.6082,46.7719,46.5446,46.7537,327487.0
2020-05-27 15:00:00,51.41,51.46,51.33,51.34,388565.0,46.7537,46.7992,46.681,46.6901,388565.0
2020-05-27 15:10:00,51.34,51.52,51.32,51.48,300299.0,46.6901,46.8538,46.6719,46.8174,300299.0
2020-05-27 15:20:00,51.48,51.5,51.43,51.46,251452.0,46.8174,46.8356,46.7719,46.7992,251452.0
2020-05-27 15:30:00,51.47,51.52,51.31,51.51,281693.0,46.8083,46.8538,46.6628,46.8447,281693.0
2020-05-27 15:40:00,51.51,51.64,51.5,51.61,425757.0,46.8447,46.9629,46.8356,46.9356,425757.0
2020-05-27 15:50:00,51.61,51.73,51.6,51.72,997340.0,46.9356,47.0447,46.9265,47.0357,997340.0
2020-05-28 09:30:00,51.46,51.62,51.13,51.15,495273.0,46.7992,46.9447,46.4991,46.5173,495273.0
2020-05-28 09:40:00,51.14,51.29,51.13,51.14,155445.0,46.5082,46.6446,46.4991,46.5082,155445.0
2020-05-28 09:50:00,51.14,51.26,50.96,51.03,217109.0,46.5082,46.6173,46.3445,46.4081,217109.0
2020-05-28 10:00:00,51.03,51.19,50.95,51.1,119900.0,46.4081,46.5537,46.3354,46.4718,119900.0
2020-05-28 10:10:00,51.1,51.13,51.02,51.05,144097.0,46.4718,46.4991,46.3991,46.4263,144097.0
2020-05-28 10:20:00,51.05,51.11,51.0,51.04,90179.0,46.4263,46.4809,46.3809,46.4172,90179.0
2020-05-28 10:30:00,51.04,51.05,50.88,50.91,175389.0,46.4172,46.4263,46.2717,46.299,175389.0
2020-05-28 10:40:00,50.92,51.2,50.91,51.19,159467.0,46.3081,46.5628,46.299,46.5537,159467.0
2020-05-28 10:50:00,51.18,51.22,51.1,51.14,107195.0,46.5446,46.5809,46.4718,46.5082,107195.0
2020-05-28 11:00:00,51.14,51.19,51.05,51.05,161925.0,46.5082,46.5537,46.4263,46.4263,161925.0
2020-05-28 11:10:00,51.05,51.16,51.05,51.11,110767.0,46.4263,46.5264,46.4263,46.4809,110767.0
2020-05-28 11:20:00,51.11,51.11,50.94,51.02,121034.0,46.4809,46.4809,46.3263,46.3991,121034.0
2020-05-28 11:30:00,51.03,51.03,50.9,50.91,106291.0,46.4081,46.4081,46.2899,46.299,106291.0
2020-05-28 11:40:00,50.9,51.0,50.88,50.92,99708.0,46.2899,46.3809,46.2717,46.3081,99708.0
2020-05-28 11:50:00,50.91,51.12,50.9,51.12,95591.0,46.299,46.49,46.2899,46.49,95591.0
2020-05-28 12:00:00,51.12,51.2,51.1,51.14,93107.0,46.49,46.5628,46.4718,46.5082,93107.0
2020-05-28 12:10:00,51.14,51.19,51.08,51.16,106743.0,46.5082,46.5537,46.4536,46.5264,106743.0
2020-05-28 12:20:00,51.16,51.19,51.12,51.16,95214.0,46.5264,46.5537,46.49,46.5264,95214.0
2020-05-28 12:30:00,51.16,51.28,51.14,51.26,107390.0,46.5264,46.6355,46.5082,46.6173,107390.0
2020-05-28 12:40:00,51.25,51.34,51.25,51.32,78234.0,46.6082,46.6901,46.6082,46.6719,78234.0
2020-05-28 12:50:00,51.32,51.32,51.22,51.32,133935.0,46.6719,46.6719,46.5809,46.6719,133935.0
2020-05-28 13:00:00,51.32,51.41,51.28,51.3,108408.0,46.6719,46.7537,46.6355,46.6537,108408.0
2020-05-28 13:10:00,51.3,51.37,51.29,51.3,120703.0,46.6537,46.7174,46.6446,46.6537,120703.0
2020-05-28 13:20:00,51.3,51.35,51.27,51.29,128245.0,46.6537,46.6992,46.6264,46.6446,128245.0
2020-05-28 13:30:00,51.28,51.31,51.15,51.18,91251.0,46.6355,46.6628,46.5173,46.5446,91251.0
2020-05-28 13:40:00,51.18,51.19,51.11,51.11,108340.0,46.5446,46.5537,46.4809,46.4809,108340.0
2020-05-28 13:50:00,51.11,51.12,51.0,51.0,174430.0,46.4809,46.49,46.3809,46.3809,174430.0
2020-05-28 14:00:00,51.01,51.03,50.96,50.97,113767.0,46.39,46.4081,46.3445,46.3536,113767.0
2020-05-28 14:10:00,50.96,50.99,50.94,50.98,151059.0,46.3445,46.3718,46.3263,46.3627,151059.0
2020-05-28 14:20:00,50.98,51.02,50.97,51.01,108966.0,46.3627,46.3991,46.3536,46.39,108966.0
2020-05-28 14:30:00,51.02,51.1,51.01,51.05,115369.0,46.3991,46.4718,46.39,46.4263,115369.0
2020-05-28 14:40:00,51.05,51.07,50.94,50.96,146465.0,46.4263,46.4445,46.3263,46.3445,146465.0
2020-05-28 14:50:00,50.97,51.06,50.94,51.05,125190.0,46.3536,46.4354,46.3263,46.4263,125190.0
2020-05-28 15:00:00,51.05,51.06,50.98,51.0,96103.0,46.4263,46.4354,46.3627,46.3809,96103.0
2020-05-28 15:10:00,51.0,51.06,50.8,50.83,146842.0,46.3809,46.4354,46.199,46.2263,146842.0
2020-05-28 15:20:00,50.83,50.86,50.67,50.68,247451.0,46.2263,46.2535,46.0808,46.0898,247451.0
2020-05-28 15:30:00,50.67,50.72,50.5,50.71,303785.0,46.0808,46.1262,45.9262,46.1171,303785.0
2020-05-28 15:40:00,50.7,50.7,50.28,50.28,418372.0,46.108,46.108,45.7261,45.7261,418372.0
2020-05-28 15:50:00,50.28,50.43,50.1,50.3,848600.0,45.7261,45.8625,45.5624,45.7443,848600.0
2020-05-29 09:30:00,50.34,50.42,50.04,50.36,464625.0,45.7806,45.8534,45.5078,45.7988,464625.0
2020-05-29 09:40:00,50.35,50.49,50.27,50.45,176581.0,45.7897,45.9171,45.717,45.8807,176581.0
2020-05-29 09:50:00,50.45,50.5,50.36,50.5,182803.0,45.8807,45.9262,45.7988,45.9262,182803.0
2020-05-29 10:00:00,50.5,50.62,50.36,50.39,195874.0,45.9262,46.0353,45.7988,45.8261,195874.0
2020-05-29 10:10:00,50.4,50.49,50.31,50.45,125459.0,45.8352,45.9171,45.7534,45.8807,125459.0
2020-05-29 10:20:00,50.45,50.47,50.27,50.33,142739.0,45.8807,45.8989,45.717,45.7715,142739.0
2020-05-29 10:30:00,50.33,50.54,50.32,50.48,130474.0,45.7715,45.9625,45.7625,45.908,130474.0
2020-05-29 10:40:00,50.48,50.48,50.31,50.32,85064.0,45.908,45.908,45.7534,45.7625,85064.0
2020-05-29 10:50:00,50.32,50.4,50.25,50.39,99264.0,45.7625,45.8352,45.6988,45.8261,99264.0
2020-05-29 11:00:00,50.39,50.42,50.22,50.23,108656.0,45.8261,45.8534,45.6715,45.6806,108656.0
2020-05-29 11:10:00,50.23,50.51,50.23,50.43,97292.0,45.6806,45.9352,45.6806,45.8625,97292.0
2020-05-29 11:20:00,50.43,50.46,50.34,50.36,250003.0,45.8625,45.8898,45.7806,45.7988,250003.0
2020-05-29 11:30:00,50.36,50.41,50.3,50.34,137913.0,45.7988,45.8443,45.7443,45.7806,137913.0
2020-05-29 11:40:00,50.34,50.41,50.28,50.4,79438.0,45.7806,45.8443,45.7261,45.8352,79438.0
2020-05-29 11:50:00,50.4,50.4,50.32,50.34,79837.0,45.8352,45.8352,45.7625,45.7806,79837.0
2020-05-29 12:00:00,50.35,50.36,50.28,50.3,163413.0,45.7897,45.7988,45.7261,45.7443,163413.0
2020-05-29 12:10:00,50.3,50.31,50.09,50.1,158018.0,45.7443,45.7534,45.5533,45.5624,158018.0
2020-05-29 12:20:00,50.09,50.16,50.07,50.13,99920.0,45.5533,45.6169,45.5351,45.5897,99920.0
2020-05-29 12:30:00,50.12,50.12,50.02,50.05,154149.0,45.5806,45.5806,45.4896,45.5169,154149.0
2020-05-29 12:40:00,50.04,50.17,50.04,50.1,141390.0,45.5078,45.626,45.5078,45.5624,141390.0
2020-05-29 12:50:00,50.09,50.32,49.99,50.21,416910.0,45.5533,45.7625,45.4623,45.6624,416910.0
2020-05-29 13:00:00,50.2,50.23,50.09,50.11,194248.0,45.6533,45.6806,45.5533,45.5715,194248.0
2020-05-29 13:10:00,50.1,50.21,50.1,50.16,130413.0,45.5624,45.6624,45.5624,45.6169,130413.0
2020-05-29 13:20:00,50.16,50.18,50.09,50.12,83955.0,45.6169,45.6351,45.5533,45.5806,83955.0
2020-05-29 13:30:00,50.12,50.15,49.96,49.99,165250.0,45.5806,45.6079,45.4351,45.4623,165250.0
2020-05-29 13:40:00,49.99,50.05,49.97,50.03,50712.0,45.4623,45.5169,45.4442,45.4987,50712.0
2020-05-29 13:50:00,50.04,50.17,50.02,50.14,50940.0,45.5078,45.626,45.4896,45.5988,50940.0
2020-05-29 14:00:00,50.14,50.43,50.12,50.42,105850.0,45.5988,45.8625,45.5806,45.8534,105850.0
2020-05-29 14:10:00,50.42,50.44,50.27,50.37,118543.0,45.8534,45.8716,45.717,45.8079,118543.0
2020-05-29 14:20:00,50.37,50.44,50.31,50.38,77569.0,45.8079,45.8716,45.7534,45.817,77569.0
2020-05-29 14:30:00,50.37,50.38,50.28,50.3,102202.0,45.8079,45.817,45.7261,45.7443,102202.0
2020-05-29 14:40:00,50.32,50.36,50.23,50.23,94026.0,45.7625,45.7988,45.6806,45.6806,94026.0
2020-05-29 14:50:00,50.23,50.41,49.86,50.4,501115.0,45.6806,45.8443,45.3441,45.8352,501115.0
2020-05-29 15:00:00,50.41,50.64,50.4,50.57,391878.0,45.8443,46.0535,45.8352,45.9898,391878.0
2020-05-29 15:10:00,50.56,50.73,50.45,50.53,403850.0,45.9807,46.1353,45.8807,45.9534,403850.0
2020-05-29 15:20:00,50.54,50.58,50.38,50.44,282469.0,45.9625,45.9989,45.817,45.8716,282469.0
2020-05-29 15:30:00,50.43,50.5,50.37,50.5,295229.0,45.8625,45.9262,45.8079,45.9262,295229.0
2020-05-29 15:40:00,50.49,50.59,50.44,50.47,379864.0,45.9171,46.008,45.8716,45.8989,379864.0
2020-05-29 15:50:00,50.47,50.63,50.32,50.33,1375828.0,45.8989,46.0444,45.7625,45.7715,1375828.0
2020-06-01 09:30:00,50.91,50.94,50.54,50.64,530364.0,46.299,46.3263,45.9625,46.0535,530364.0
2020-06-01 09:40:00,50.64,50.82,50.63,50.76,268091.0,46.0535,46.2172,46.0444,46.1626,268091.0
2020-06-01 09:50:00,50.76,50.77,50.64,50.68,147341.0,46.1626,46.1717,46.0535,46.0898,147341.0
2020-06-01 10:00:00,50.68,50.84,50.64,50.76,188585.0,46.0898,46.2354,46.0535,46.1626,188585.0
2020-06-01 10:10:00,50.75,50.79,50.68,50.76,144427.0,46.1535,46.1899,46.0898,46.1626,144427.0
2020-06-01 10:20:00,50.75,50.77,50.7,50.73,245626.0,46.1535,46.1717,46.108,46.1353,245626.0
2020-06-01 10:30:00,50.73,50.86,50.73,50.85,122943.0,46.1353,46.2535,46.1353,46.2445,122943.0
2020-06-01 10:40:00,50.85,50.9,50.83,50.85,160657.0,46.2445,46.2899,46.2263,46.2445,160657.0
2020-06-01 10:50:00,50.86,50.94,50.84,50.93,85093.0,46.2535,46.3263,46.2354,46.3172,85093.0
2020-06-01 11:00:00,50.93,50.97,50.91,50.95,119085.0,46.3172,46.3536,46.299,46.3354,119085.0
2020-06-01 11:10:00,50.94,50.94,50.84,50.86,119449.0,46.3263,46.3263,46.2354,46.2535,119449.0
2020-06-01 11:20:00,50.86,50.93,50.82,50.9,56375.0,46.2535,46.3172,46.2172,46.2899,56375.0
2020-06-01 11:30:00,50.9,50.97,50.89,50.97,81334.0,46.2899,46.3536,46.2808,46.3536,81334.0
2020-06-01 11:40:00,50.97,51.01,50.95,50.98,83322.0,46.3536,46.39,46.3354,46.3627,83322.0
2020-06-01 11:50:00,50.98,51.02,50.95,51.01,93124.0,46.3627,46.3991,46.3354,46.39,93124.0
2020-06-01 12:00:00,51.0,51.08,50.97,51.07,65801.0,46.3809,46.4536,46.3536,46.4445,65801.0
2020-06-01 12:10:00,51.08,51.16,51.07,51.15,97801.0,46.4536,46.5264,46.4445,46.5173,97801.0
2020-06-01 12:20:00,51.15,51.2,51.14,51.16,120081.0,46.5173,46.5628,46.5082,46.5264,120081.0
2020-06-01 12:30:00,51.16,51.16,51.06,51.07,89404.0,46.5264,46.5264,46.4354,46.4445,89404.0
2020-06-01 12:40:00,51.06,51.14,51.05,51.12,50897.0,46.4354,46.5082,46.4263,46.49,50897.0
2020-06-01 12:50:00,51.13,51.18,51.11,51.13,74286.0,46.4991,46.5446,46.4809,46.4991,74286.0
2020-06-01 13:00:00,51.13,51.27,51.13,51.27,76759.0,46.4991,46.6264,46.4991,46.6264,76759.0
2020-06-01 13:10:00,51.26,51.26,51.19,51.23,75628.0,46.6173,46.6173,46.5537,46.59,75628.0
2020-06-01 13:20:00,51.23,51.26,51.22,51.25,55040.0,46.59,46.6173,46.5809,46.6082,55040.0
2020-06-01 13:30:00,51.25,51.28,51.24,51.26,58662.0,46.6082,46.6355,46.5991,46.6173,58662.0
2020-06-01 13:40:00,51.25,51.26,51.21,51.21,49123.0,46.6082,46.6173,46.5718,46.5718,49123.0
2020-06-01 13:50:00,51.22,51.22,51.16,51.2,62484.0,46.5809,46.5809,46.5264,46.5628,62484.0
2020-06-01 14:00:00,51.2,51.22,51.17,51.17,74892.0,46.5628,46.5809,46.5355,46.5355,74892.0
2020-06-01 14:10:00,51.17,51.18,51.09,51.15,53799.0,46.5355,46.5446,46.4627,46.5173,53799.0
2020-06-01 14:20:00,51.14,51.15,51.07,51.09,52172.0,46.5082,46.5173,46.4445,46.4627,52172.0
2020-06-01 14:30:00,51.09,51.13,51.07,51.1,46305.0,46.4627,46.4991,46.4445,46.4718,46305.0
2020-06-01 14:40:00,51.09,51.12,51.06,51.09,85491.0,46.4627,46.49,46.4354,46.4627,85491.0
2020-06-01 14:50:00,51.09,51.12,51.08,51.08,94585.0,46.4627,46.49,46.4536,46.4536,94585.0
2020-06-01 15:00:00,51.09,51.12,51.04,51.07,82582.0,46.4627,46.49,46.4172,46.4445,82582.0
2020-06-01 15:10:00,51.06,51.09,51.01,51.07,133628.0,46.4354,46.4627,46.39,46.4445,133628.0
2020-06-01 15:20:00,51.07,51.09,51.04,51.05,119492.0,46.4445,46.4627,46.4172,46.4263,119492.0
2020-06-01 15:30:00,51.05,51.08,50.97,50.97,214039.0,46.4263,46.4536,46.3536,46.3536,214039.0
2020-06-01 15:40:00,50.97,51.06,50.96,51.03,188668.0,46.3536,46.4354,46.3445,46.4081,188668.0
2020-06-01 15:50:00,51.02,51.08,50.98,51.02,509841.0,46.3991,46.4536,46.3627,46.3991,509841.0
2020-06-02 09:30:00,51.45,51.48,51.29,51.37,346439.0,46.7901,46.8174,46.6446,46.7174,346439.0
2020-06-02 09:40:00,51.38,51.5,51.36,51.48,153808.0,46.7264,46.8356,46.7083,46.8174,153808.0
2020-06-02 09:50:00,51.47,51.67,51.46,51.67,231985.0,46.8083,46.9902,46.7992,46.9902,231985.0
2020-06-02 10:00:00,51.67,51.79,51.67,51.73,198365.0,46.9902,47.0993,46.9902,47.0447,198365.0
2020-06-02 10:10:00,51.73,51.8,51.67,51.77,203022.0,47.0447,47.1084,46.9902,47.0811,203022.0
2020-06-02 10:20:00,51.78,51.93,51.77,51.89,233964.0,47.0902,47.2266,47.0811,47.1903,233964.0
2020-06-02 10:30:00,51.9,51.92,51.75,51.84,116066.0,47.1994,47.2175,47.0629,47.1448,116066.0
2020-06-02 10:40:00,51.85,51.85,51.73,51.81,157203.0,47.1539,47.1539,47.0447,47.1175,157203.0
2020-06-02 10:50:00,51.8,51.87,51.74,51.82,100670.0,47.1084,47.1721,47.0538,47.1266,100670.0
2020-06-02 11:00:00,51.83,51.85,51.56,51.6,179233.0,47.1357,47.1539,46.8901,46.9265,179233.0
2020-06-02 11:10:00,51.61,51.72,51.6,51.69,185203.0,46.9356,47.0357,46.9265,47.0084,185203.0
2020-06-02 11:20:00,51.69,51.71,51.56,51.56,76415.0,47.0084,47.0266,46.8901,46.8901,76415.0
2020-06-02 11:30:00,51.57,51.7,51.52,51.64,123531.0,46.8992,47.0175,46.8538,46.9629,123531.0
2020-06-02 11:40:00,51.65,51.67,51.5,51.51,57858.0,46.972,46.9902,46.8356,46.8447,57858.0
2020-06-02 11:50:00,51.51,51.52,51.43,51.47,94929.0,46.8447,46.8538,46.7719,46.8083,94929.0
2020-06-02 12:00:00,51.47,51.53,51.46,51.5,72315.0,46.8083,46.8629,46.7992,46.8356,72315.0
2020-06-02 12:10:00,51.5,51.56,51.49,51.55,62336.0,46.8356,46.8901,46.8265,46.8811,62336.0
2020-06-02 12:20:00,51.55,51.58,51.54,51.54,42298.0,46.8811,46.9083,46.872,46.872,42298.0
2020-06-02 12:30:00,51.54,51.61,51.53,51.57,47451.0,46.872,46.9356,46.8629,46.8992,47451.0
2020-06-02 12:40:00,51.57,51.64,51.56,51.61,42901.0,46.8992,46.9629,46.8901,46.9356,42901.0
2020-06-02 12:50:00,51.61,51.63,51.55,51.57,63545.0,46.9356,46.9538,46.8811,46.8992,63545.0
2020-06-02 13:00:00,51.57,51.68,51.57,51.68,37704.0,46.8992,46.9993,46.8992,46.9993,37704.0
2020-06-02 13:10:00,51.67,51.71,51.64,51.68,51329.0,46.9902,47.0266,46.9629,46.9993,51329.0
2020-06-02 13:20:00,51.67,51.69,51.63,51.68,57455.0,46.9902,47.0084,46.9538,46.9993,57455.0
2020-06-02 13:30:00,51.69,51.75,51.67,51.73,55090.0,47.0084,47.0629,46.9902,47.0447,55090.0
2020-06-02 13:40:00,51.73,51.77,51.72,51.73,66108.0,47.0447,47.0811,47.0357,47.0447,66108.0
2020-06-02 13:50:00,51.72,51.75,51.61,51.61,98518.0,47.0357,47.0629,46.9356,46.9356,98518.0
2020-06-02 14:00:00,51.62,51.64,51.54,51.58,68243.0,46.9447,46.9629,46.872,46.9083,68243.0
2020-06-02 14:10:00,51.58,51.63,51.57,51.63,79278.0,46.9083,46.9538,46.8992,46.9538,79278.0
2020-06-02 14:20:00,51.63,51.63,51.56,51.58,92755.0,46.9538,46.9538,46.8901,46.9083,92755.0
2020-06-02 14:30:00,51.58,51.59,51.46,51.51,51888.0,46.9083,46.9174,46.7992,46.8447,51888.0
2020-06-02 14:40:00,51.51,51.58,51.51,51.58,44253.0,46.8447,46.9083,46.8447,46.9083,44253.0
2020-06-02 14:50:00,51.58,51.62,51.56,51.59,51504.0,46.9083,46.9447,46.8901,46.9174,51504.0
2020-06-02 15:00:00,51.6,51.63,51.57,51.6,73554.0,46.9265,46.9538,46.8992,46.9265,73554.0
2020-06-02 15:10:00,51.6,51.67,51.59,51.63,71411.0,46.9265,46.9902,46.9174,46.9538,71411.0
2020-06-02 15:20:00,51.62,51.68,51.59,51.63,86445.0,46.9447,46.9993,46.9174,46.9538,86445.0
2020-06-02 15:30:00,51.63,51.7,51.62,51.7,110544.0,46.9538,47.0175,46.9447,47.0175,110544.0
2020-06-02 15:40:00,51.69,51.82,51.69,51.78,256106.0,47.0084,47.1266,47.0084,47.0902,256106.0
2020-06-02 15:50:00,51.79,52.04,51.78,52.0,687343.0,47.0993,47.3267,47.0902,47.2903,687343.0
2020-06-03 09:30:00,52.64,52.65,52.42,52.55,610445.0,47.8723,47.8814,47.6723,47.7905,610445.0
2020-06-03 09:40:00,52.55,52.66,52.52,52.6,279321.0,47.7905,47.8905,47.7632,47.836,279321.0
2020-06-03 09:50:00,52.6,52.87,52.57,52.87,332665.0,47.836,48.0815,47.8087,48.0815,332665.0
2020-06-03 10:00:00,52.86,52.95,52.83,52.85,274370.0,48.0724,48.1543,48.0451,48.0633,274370.0
2020-06-03 10:10:00,52.85,53.07,52.84,53.04,354812.0,48.0633,48.2634,48.0542,48.2361,354812.0
2020-06-03 10:20:00,53.05,53.15,53.02,53.15,166571.0,48.2452,48.3361,48.2179,48.3361,166571.0
2020-06-03 10:30:00,53.15,53.25,53.09,53.2,303667.0,48.3361,48.4271,48.2816,48.3816,303667.0
2020-06-03 10:40:00,53.19,53.19,53.07,53.13,159125.0,48.3725,48.3725,48.2634,48.3179,159125.0
2020-06-03 10:50:00,53.13,53.16,53.06,53.06,165999.0,48.3179,48.3452,48.2543,48.2543,165999.0
2020-06-03 11:00:00,53.05,53.15,53.03,53.13,188332.0,48.2452,48.3361,48.227,48.3179,188332.0
2020-06-03 11:10:00,53.14,53.24,53.11,53.19,135548.0,48.327,48.418,48.2998,48.3725,135548.0
2020-06-03 11:20:00,53.19,53.2,53.02,53.08,137714.0,48.3725,48.3816,48.2179,48.2725,137714.0
2020-06-03 11:30:00,53.09,53.19,53.05,53.13,153481.0,48.2816,48.3725,48.2452,48.3179,153481.0
2020-06-03 11:40:00,53.13,53.15,52.99,53.03,171629.0,48.3179,48.3361,48.1906,48.227,171629.0
2020-06-03 11:50:00,53.04,53.08,53.0,53.05,155544.0,48.2361,48.2725,48.1997,48.2452,155544.0
2020-06-03 12:00:00,53.04,53.17,53.03,53.05,113807.0,48.2361,48.3543,48.227,48.2452,113807.0
2020-06-03 12:10:00,53.05,53.07,53.02,53.05,94533.0,48.2452,48.2634,48.2179,48.2452,94533.0
2020-06-03 12:20:00,53.05,53.06,52.93,53.0,101949.0,48.2452,48.2543,48.1361,48.1997,101949.0
2020-06-03 12:30:00,53.0,53.06,52.95,52.99,126469.0,48.1997,48.2543,48.1543,48.1906,126469.0
2020-06-03 12:40:00,52.99,52.99,52.86,52.87,244973.0,48.1906,48.1906,48.0724,48.0815,244973.0
2020-06-03 12:50:00,52.88,52.92,52.84,52.85,102068.0,48.0906,48.127,48.0542,48.0633,102068.0
2020-06-03 13:00:00,52.85,52.95,52.85,52.92,88065.0,48.0633,48.1543,48.0633,48.127,88065.0
2020-06-03 13:10:00,52.91,53.01,52.9,53.0,84370.0,48.1179,48.2088,48.1088,48.1997,84370.0
2020-06-03 13:20:00,53.0,53.05,52.97,53.02,92343.0,48.1997,48.2452,48.1724,48.2179,92343.0
2020-06-03 13:30:00,53.02,53.02,52.92,52.93,63353.0,48.2179,48.2179,48.127,48.1361,63353.0
2020-06-03 13:40:00,52.94,52.95,52.81,52.81,91997.0,48.1452,48.1543,48.0269,48.0269,91997.0
2020-06-03 13:50:00,52.81,52.86,52.78,52.82,98072.0,48.0269,48.0724,47.9996,48.036,98072.0
2020-06-03 14:00:00,52.82,52.94,52.81,52.85,88674.0,48.036,48.1452,48.0269,48.0633,88674.0
2020-06-03 14:10:00,52.85,52.89,52.83,52.87,96150.0,48.0633,48.0997,48.0451,48.0815,96150.0
2020-06-03 14:20:00,52.87,52.93,52.84,52.88,82288.0,48.0815,48.1361,48.0542,48.0906,82288.0
2020-06-03 14:30:00,52.88,52.9,52.83,52.88,70723.0,48.0906,48.1088,48.0451,48.0906,70723.0
2020-06-03 14:40:00,52.87,52.91,52.84,52.85,89934.0,48.0815,48.1179,48.0542,48.0633,89934.0
2020-06-03 14:50:00,52.84,52.91,52.84,52.86,79369.0,48.0542,48.1179,48.0542,48.0724,79369.0
2020-06-03 15:00:00,52.86,52.92,52.84,52.91,90792.0,48.0724,48.127,48.0542,48.1179,90792.0
2020-06-03 15:10:00,52.92,53.03,52.92,52.98,132851.0,48.127,48.227,48.127,48.1815,132851.0
2020-06-03 15:20:00,52.99,53.09,52.95,52.98,179857.0,48.1906,48.2816,48.1543,48.1815,179857.0
2020-06-03 15:30:00,52.98,53.0,52.88,52.98,175877.0,48.1815,48.1997,48.0906,48.1815,175877.0
2020-06-03 15:40:00,52.98,53.0,52.9,52.99,252077.0,48.1815,48.1997,48.1088,48.1906,252077.0
2020-06-03 15:50:00,53.0,53.07,52.93,53.06,675157.0,48.1997,48.2634,48.1361,48.2543,675157.0
2020-06-04 09:30:00,53.06,53.44,53.03,53.14,636447.0,48.2543,48.5999,48.227,48.327,636447.0
2020-06-04 09:40:00,53.14,53.32,53.13,53.32,267995.0,48.327,48.4907,48.3179,48.4907,267995.0
2020-06-04 09:50:00,53.31,53.44,53.27,53.39,287282.0,48.4816,48.5999,48.4453,48.5544,287282.0
2020-06-04 10:00:00,53.39,53.39,53.23,53.38,264559.0,48.5544,48.5544,48.4089,48.5453,264559.0
2020-06-04 10:10:00,53.38,53.65,53.37,53.65,327263.0,48.5453,48.7909,48.5362,48.7909,327263.0
2020-06-04 10:20:00,53.64,53.78,53.59,53.76,383496.0,48.7818,48.9091,48.7363,48.8909,383496.0
2020-06-04 10:30:00,53.76,53.94,53.73,53.9,657930.0,48.8909,49.0546,48.8636,49.0182,657930.0
2020-06-04 10:40:00,53.9,54.02,53.84,54.0,255696.0,49.0182,49.1273,48.9636,49.1092,255696.0
2020-06-04 10:50:00,53.99,54.17,53.95,54.09,435189.0,49.1001,49.2638,49.0637,49.191,435189.0
2020-06-04 11:00:00,54.1,54.2,54.0,54.02,407204.0,49.2001,49.291,49.1092,49.1273,407204.0
2020-06-04 11:10:00,54.03,54.05,53.9,53.91,254107.0,49.1364,49.1546,49.0182,49.0273,254107.0
2020-06-04 11:20:00,53.91,54.04,53.9,54.0,267498.0,49.0273,49.1455,49.0182,49.1092,267498.0
2020-06-04 11:30:00,54.0,54.09,53.98,54.04,183213.0,49.1092,49.191,49.091,49.1455,183213.0
2020-06-04 11:40:00,54.04,54.05,53.98,54.0,149211.0,49.1455,49.1546,49.091,49.1092,149211.0
2020-06-04 11:50:00,54.0,54.04,53.98,54.01,146611.0,49.1092,49.1455,49.091,49.1182,146611.0
2020-06-04 12:00:00,54.0,54.05,53.99,54.03,290182.0,49.1092,49.1546,49.1001,49.1364,290182.0
2020-06-04 12:10:00,54.02,54.22,54.02,54.21,259297.0,49.1273,49.3092,49.1273,49.3001,259297.0
2020-06-04 12:20:00,54.21,54.32,54.2,54.21,501908.0,49.3001,49.4002,49.291,49.3001,501908.0
2020-06-04 12:30:00,54.21,54.23,54.11,54.13,215717.0,49.3001,49.3183,49.2092,49.2274,215717.0
2020-06-04 12:40:00,54.13,54.2,54.13,54.17,187726.0,49.2274,49.291,49.2274,49.2638,187726.0
2020-06-04 12:50:00,54.18,54.21,54.1,54.1,157574.0,49.2728,49.3001,49.2001,49.2001,157574.0
2020-06-04 13:00:00,54.1,54.19,54.02,54.15,246872.0,49.2001,49.2819,49.1273,49.2456,246872.0
2020-06-04 13:10:00,54.15,54.17,54.09,54.11,94886.0,49.2456,49.2638,49.191,49.2092,94886.0
2020-06-04 13:20:00,54.11,54.13,53.99,54.02,192299.0,49.2092,49.2274,49.1001,49.1273,192299.0
2020-06-04 13:30:00,54.02,54.11,53.98,54.11,94742.0,49.1273,49.2092,49.091,49.2092,94742.0
2020-06-04 13:40:00,54.11,54.24,54.09,54.23,119083.0,49.2092,49.3274,49.191,49.3183,119083.0
2020-06-04 13:50:00,54.23,54.29,54.21,54.28,166897.0,49.3183,49.3729,49.3001,49.3638,166897.0
2020-06-04 14:00:00,54.28,54.36,54.26,54.29,185787.0,49.3638,49.4365,49.3456,49.3729,185787.0
2020-06-04 14:10:00,54.28,54.37,54.27,54.3,157809.0,49.3638,49.4456,49.3547,49.382,157809.0
2020-06-04 14:20:00,54.3,54.35,54.28,54.3,147853.0,49.382,49.4275,49.3638,49.382,147853.0
2020-06-04 14:30:00,54.3,54.32,54.25,54.3,203529.0,49.382,49.4002,49.3365,49.382,203529.0
2020-06-04 14:40:00,54.3,54.35,54.26,54.33,230265.0,49.382,49.4275,49.3456,49.4093,230265.0
2020-06-04 14:50:00,54.33,54.36,54.23,54.26,298047.0,49.4093,49.4365,49.3183,49.3456,298047.0
2020-06-04 15:00:00,54.25,54.36,54.17,54.2,288553.0,49.3365,49.4365,49.2638,49.291,288553.0
2020-06-04 15:10:00,54.19,54.3,54.14,54.3,304404.0,49.2819,49.382,49.2365,49.382,304404.0
2020-06-04 15:20:00,54.29,54.3,54.16,54.22,286238.0,49.3729,49.382,49.2547,49.3092,286238.0
2020-06-04 15:30:00,54.22,54.34,54.18,54.21,415925.0,49.3092,49.4184,49.2728,49.3001,415925.0
2020-06-04 15:40:00,54.22,54.27,54.11,54.27,471170.0,49.3092,49.3547,49.2092,49.3547,471170.0
2020-06-04 15:50:00,54.27,54.29,54.05,54.28,940101.0,49.3547,49.3729,49.1546,49.3638,940101.0
2020-06-05 09:30:00,55.5,56.34,55.5,56.3,897672.0,50.4733,51.2372,50.4733,51.2008,897672.0
2020-06-05 09:40:00,56.31,56.32,55.96,56.0,354993.0,51.2099,51.219,50.8916,50.928,354993.0
2020-06-05 09:50:00,56.0,56.19,55.92,56.03,411949.0,50.928,51.1008,50.8553,50.9553,411949.0
2020-06-05 10:00:00,56.03,56.23,56.02,56.13,438254.0,50.9553,51.1372,50.9462,51.0462,438254.0
2020-06-05 10:10:00,56.13,56.15,56.01,56.02,216867.0,51.0462,51.0644,50.9371,50.9462,216867.0
2020-06-05 10:20:00,56.03,56.15,55.93,55.95,267180.0,50.9553,51.0644,50.8643,50.8825,267180.0
2020-06-05 10:30:00,55.95,56.04,55.85,55.93,427283.0,50.8825,50.9644,50.7916,50.8643,427283.0
2020-06-05 10:40:00,55.92,55.96,55.85,55.86,131353.0,50.8553,50.8916,50.7916,50.8007,131353.0
2020-06-05 10:50:00,55.85,55.99,55.79,55.97,158620.0,50.7916,50.9189,50.737,50.9007,158620.0
2020-06-05 11:00:00,55.97,56.05,55.94,55.95,174921.0,50.9007,50.9735,50.8734,50.8825,174921.0
2020-06-05 11:10:00,55.95,55.97,55.89,55.96,117444.0,50.8825,50.9007,50.828,50.8916,117444.0
2020-06-05 11:20:00,55.95,56.06,55.91,55.94,137719.0,50.8825,50.9826,50.8462,50.8734,137719.0
2020-06-05 11:30:00,55.95,56.07,55.9,55.91,146611.0,50.8825,50.9917,50.8371,50.8462,146611.0
2020-06-05 11:40:00,55.91,55.96,55.86,55.9,96656.0,50.8462,50.8916,50.8007,50.8371,96656.0
2020-06-05 11:50:00,55.9,56.05,55.88,55.89,198526.0,50.8371,50.9735,50.8189,50.828,198526.0
2020-06-05 12:00:00,55.89,55.91,55.82,55.82,131016.0,50.828,50.8462,50.7643,50.7643,131016.0
2020-06-05 12:10:00,55.82,55.86,55.71,55.74,106362.0,50.7643,50.8007,50.6643,50.6916,106362.0
2020-06-05 12:20:00,55.73,55.84,55.73,55.84,81913.0,50.6825,50.7825,50.6825,50.7825,81913.0
2020-06-05 12:30:00,55.83,55.88,55.78,55.85,130036.0,50.7734,50.8189,50.7279,50.7916,130036.0
2020-06-05 12:40:00,55.86,55.87,55.76,55.79,73507.0,50.8007,50.8098,50.7097,50.737,73507.0
2020-06-05 12:50:00,55.79,55.94,55.77,55.92,79408.0,50.737,50.8734,50.7188,50.8553,79408.0
2020-06-05 13:00:00,55.92,55.93,55.8,55.85,71465.0,50.8553,50.8643,50.7461,50.7916,71465.0
2020-06-05 13:10:00,55.85,55.85,55.75,55.79,83387.0,50.7916,50.7916,50.7007,50.737,83387.0
2020-06-05 13:20:00,55.79,55.83,55.68,55.71,164115.0,50.737,50.7734,50.637,50.6643,164115.0
2020-06-05 13:30:00,55.71,55.71,55.6,55.63,133693.0,50.6643,50.6643,50.5642,50.5915,133693.0
2020-06-05 13:40:00,55.63,55.67,55.53,55.54,274345.0,50.5915,50.6279,50.5006,50.5097,274345.0
2020-06-05 13:50:00,55.54,55.57,55.45,55.5,233546.0,50.5097,50.537,50.4278,50.4733,233546.0
2020-06-05 14:00:00,55.5,55.53,55.38,55.39,135855.0,50.4733,50.5006,50.3642,50.3733,135855.0
2020-06-05 14:10:00,55.39,55.42,55.35,55.4,179701.0,50.3733,50.4005,50.3369,50.3824,179701.0
2020-06-05 14:20:00,55.4,55.55,55.39,55.55,73157.0,50.3824,50.5188,50.3733,50.5188,73157.0
2020-06-05 14:30:00,55.55,55.56,55.3,55.41,146539.0,50.5188,50.5279,50.2914,50.3914,146539.0
2020-06-05 14:40:00,55.41,55.48,55.35,55.36,100966.0,50.3914,50.4551,50.3369,50.346,100966.0
2020-06-05 14:50:00,55.36,55.4,55.3,55.31,93503.0,50.346,50.3824,50.2914,50.3005,93503.0
2020-06-05 15:00:00,55.31,55.33,55.19,55.21,154418.0,50.3005,50.3187,50.1914,50.2096,154418.0
2020-06-05 15:10:00,55.21,55.24,55.14,55.23,229755.0,50.2096,50.2368,50.1459,50.2277,229755.0
2020-06-05 15:20:00,55.23,55.27,55.16,55.22,146716.0,50.2277,50.2641,50.1641,50.2187,146716.0
2020-06-05 15:30:00,55.23,55.27,55.14,55.19,150052.0,50.2277,50.2641,50.1459,50.1914,150052.0
2020-06-05 15:40:00,55.19,55.26,55.13,55.2,320444.0,50.1914,50.255,50.1368,50.2005,320444.0
2020-06-05 15:50:00,55.2,55.25,55.06,55.2,586021.0,50.2005,50.2459,50.0731,50.2005,586021.0
2020-06-08 09:30:00,55.74,55.78,55.37,55.43,486135.0,50.6916,50.7279,50.3551,50.4096,486135.0
2020-06-08 09:40:00,55.43,55.43,55.16,55.22,287498.0,50.4096,50.4096,50.1641,50.2187,287498.0
2020-06-08 09:50:00,55.23,55.27,55.1,55.12,238824.0,50.2277,50.2641,50.1095,50.1277,238824.0
2020-06-08 10:00:00,55.13,55.15,54.92,54.93,222022.0,50.1368,50.155,49.9458,49.9549,222022.0
2020-06-08 10:10:00,54.92,54.98,54.79,54.84,170797.0,49.9458,50.0004,49.8276,49.8731,170797.0
2020-06-08 10:20:00,54.84,54.98,54.81,54.82,156230.0,49.8731,50.0004,49.8458,49.8549,156230.0
2020-06-08 10:30:00,54.82,54.82,54.71,54.78,146610.0,49.8549,49.8549,49.7548,49.8185,146610.0
2020-06-08 10:40:00,54.78,55.02,54.78,55.02,175477.0,49.8185,50.0368,49.8185,50.0368,175477.0
2020-06-08 10:50:00,55.02,55.11,54.97,55.03,128398.0,50.0368,50.1186,49.9913,50.0459,128398.0
2020-06-08 11:00:00,55.03,55.21,55.03,55.18,151140.0,50.0459,50.2096,50.0459,50.1823,151140.0
2020-06-08 11:10:00,55.19,55.28,55.17,55.2,110220.0,50.1914,50.2732,50.1732,50.2005,110220.0
2020-06-08 11:20:00,55.2,55.21,55.11,55.18,48094.0,50.2005,50.2096,50.1186,50.1823,48094.0
2020-06-08 11:30:00,55.18,55.19,55.04,55.04,74471.0,50.1823,50.1914,50.055,50.055,74471.0
2020-06-08 11:40:00,55.06,55.08,55.0,55.05,81282.0,50.0731,50.0913,50.0186,50.0641,81282.0
2020-06-08 11:50:00,55.06,55.06,55.0,55.02,42479.0,50.0731,50.0731,50.0186,50.0368,42479.0
2020-06-08 12:00:00,55.02,55.04,54.95,55.0,83106.0,50.0368,50.055,49.9731,50.0186,83106.0
2020-06-08 12:10:00,54.99,55.0,54.88,54.93,83431.0,50.0095,50.0186,49.9094,49.9549,83431.0
2020-06-08 12:20:00,54.93,54.95,54.89,54.9,53933.0,49.9549,49.9731,49.9185,49.9276,53933.0
2020-06-08 12:30:00,54.9,54.92,54.88,54.89,45296.0,49.9276,49.9458,49.9094,49.9185,45296.0
2020-06-08 12:40:00,54.89,54.92,54.85,54.87,81037.0,49.9185,49.9458,49.8822,49.9004,81037.0
2020-06-08 12:50:00,54.87,54.88,54.77,54.77,78581.0,49.9004,49.9094,49.8094,49.8094,78581.0
2020-06-08 13:00:00,54.77,54.81,54.74,54.8,66511.0,49.8094,49.8458,49.7821,49.8367,66511.0
2020-06-08 13:10:00,54.8,54.86,54.79,54.84,67070.0,49.8367,49.8913,49.8276,49.8731,67070.0
2020-06-08 13:20:00,54.84,54.9,54.82,54.84,94840.0,49.8731,49.9276,49.8549,49.8731,94840.0
2020-06-08 13:30:00,54.85,54.97,54.8,54.94,71995.0,49.8822,49.9913,49.8367,49.964,71995.0
2020-06-08 13:40:00,54.95,54.95,54.88,54.91,95191.0,49.9731,49.9731,49.9094,49.9367,95191.0
2020-06-08 13:50:00,54.91,55.0,54.9,54.98,77402.0,49.9367,50.0186,49.9276,50.0004,77402.0
2020-06-08 14:00:00,54.98,55.11,54.96,55.1,100885.0,50.0004,50.1186,49.9822,50.1095,100885.0
2020-06-08 14:10:00,55.1,55.19,55.09,55.18,94327.0,50.1095,50.1914,50.1004,50.1823,94327.0
2020-06-08 14:20:00,55.18,55.25,55.17,55.24,87636.0,50.1823,50.2459,50.1732,50.2368,87636.0
2020-06-08 14:30:00,55.24,55.28,55.2,55.28,76181.0,50.2368,50.2732,50.2005,50.2732,76181.0
2020-06-08 14:40:00,55.28,55.3,55.21,55.23,74848.0,50.2732,50.2914,50.2096,50.2277,74848.0
2020-06-08 14:50:00,55.23,55.28,55.22,55.26,76091.0,50.2277,50.2732,50.2187,50.255,76091.0
2020-06-08 15:00:00,55.27,55.29,55.21,55.28,69608.0,50.2641,50.2823,50.2096,50.2732,69608.0
2020-06-08 15:10:00,55.28,55.29,55.24,55.27,77615.0,50.2732,50.2823,50.2368,50.2641,77615.0
2020-06-08 15:20:00,55.27,55.34,55.26,55.33,119663.0,50.2641,50.3278,50.255,50.3187,119663.0
2020-06-08 15:30:00,55.34,55.41,55.32,55.39,193008.0,50.3278,50.3914,50.3096,50.3733,193008.0
2020-06-08 15:40:00,55.39,55.47,55.38,55.46,269578.0,50.3733,50.446,50.3642,50.4369,269578.0
2020-06-08 15:50:00,55.46,55.58,55.43,55.57,486387.0,50.4369,50.546,50.4096,50.537,486387.0
2020-06-09 09:30:00,55.29,55.29,54.95,55.09,728663.0,50.2823,50.2823,49.9731,50.1004,728663.0
2020-06-09 09:40:00,55.08,55.28,55.07,55.26,223830.0,50.0913,50.2732,50.0822,50.255,223830.0
2020-06-09 09:50:00,55.25,55.33,55.16,55.16,232277.0,50.2459,50.3187,50.1641,50.1641,232277.0
2020-06-09 10:00:00,55.18,55.25,55.08,55.24,106799.0,50.1823,50.2459,50.0913,50.2368,106799.0
2020-06-09 10:10:00,55.25,55.34,55.13,55.32,199459.0,50.2459,50.3278,50.1368,50.3096,199459.0
2020-06-09 10:20:00,55.33,55.44,55.3,55.39,179146.0,50.3187,50.4187,50.2914,50.3733,179146.0
2020-06-09 10:30:00,55.38,55.47,55.35,55.46,166274.0,50.3642,50.446,50.3369,50.4369,166274.0
2020-06-09 10:40:00,55.45,55.71,55.45,55.7,225131.0,50.4278,50.6643,50.4278,50.6552,225131.0
2020-06-09 10:50:00,55.7,55.88,55.68,55.72,254370.0,50.6552,50.8189,50.637,50.6734,254370.0
2020-06-09 11:00:00,55.71,55.81,55.65,55.75,174292.0,50.6643,50.7552,50.6097,50.7007,174292.0
2020-06-09 11:10:00,55.75,55.83,55.66,55.79,159906.0,50.7007,50.7734,50.6188,50.737,159906.0
2020-06-09 11:20:00,55.79,55.91,55.76,55.89,288823.0,50.737,50.8462,50.7097,50.828,288823.0
2020-06-09 11:30:00,55.88,55.94,55.75,55.79,101517.0,50.8189,50.8734,50.7007,50.737,101517.0
2020-06-09 11:40:00,55.79,55.84,55.67,55.68,102097.0,50.737,50.7825,50.6279,50.637,102097.0
2020-06-09 11:50:00,55.67,55.83,55.67,55.81,89564.0,50.6279,50.7734,50.6279,50.7552,89564.0
2020-06-09 12:00:00,55.8,55.82,55.7,55.82,66675.0,50.7461,50.7643,50.6552,50.7643,66675.0
2020-06-09 12:10:00,55.82,55.83,55.76,55.83,60425.0,50.7643,50.7734,50.7097,50.7734,60425.0
2020-06-09 12:20:00,55.83,55.86,55.81,55.84,110090.0,50.7734,50.8007,50.7552,50.7825,110090.0
2020-06-09 12:30:00,55.83,55.96,55.82,55.96,123482.0,50.7734,50.8916,50.7643,50.8916,123482.0
2020-06-09 12:40:00,55.96,56.0,55.92,55.99,135902.0,50.8916,50.928,50.8553,50.9189,135902.0
2020-06-09 12:50:00,55.99,56.04,55.96,56.02,211226.0,50.9189,50.9644,50.8916,50.9462,211226.0
2020-06-09 13:00:00,56.02,56.1,56.01,56.04,127861.0,50.9462,51.019,50.9371,50.9644,127861.0
2020-06-09 13:10:00,56.05,56.2,56.04,56.19,162732.0,50.9735,51.1099,50.9644,51.1008,162732.0
2020-06-09 13:20:00,56.19,56.37,56.17,56.31,254114.0,51.1008,51.2645,51.0826,51.2099,254114.0
2020-06-09 13:30:00,56.3,56.4,56.3,56.38,121117.0,51.2008,51.2918,51.2008,51.2736,121117.0
2020-06-09 13:40:00,56.38,56.44,56.35,56.42,134591.0,51.2736,51.3282,51.2463,51.31,134591.0
2020-06-09 13:50:00,56.42,56.45,56.4,56.41,109996.0,51.31,51.3373,51.2918,51.3009,109996.0
2020-06-09 14:00:00,56.41,56.43,56.28,56.32,140334.0,51.3009,51.3191,51.1826,51.219,140334.0
2020-06-09 14:10:00,56.32,56.42,56.3,56.33,139704.0,51.219,51.31,51.2008,51.2281,139704.0
2020-06-09 14:20:00,56.33,56.34,56.24,56.28,178302.0,51.2281,51.2372,51.1463,51.1826,178302.0
2020-06-09 14:30:00,56.29,56.38,56.25,56.35,117236.0,51.1917,51.2736,51.1554,51.2463,117236.0
2020-06-09 14:40:00,56.35,56.35,56.27,56.34,99862.0,51.2463,51.2463,51.1736,51.2372,99862.0
2020-06-09 14:50:00,56.34,56.38,56.28,56.35,111025.0,51.2372,51.2736,51.1826,51.2463,111025.0
2020-06-09 15:00:00,56.35,56.42,56.32,56.41,151285.0,51.2463,51.31,51.219,51.3009,151285.0
2020-06-09 15:10:00,56.41,56.52,56.37,56.52,270482.0,51.3009,51.4009,51.2645,51.4009,270482.0
2020-06-09 15:20:00,56.52,56.54,56.48,56.52,166713.0,51.4009,51.4191,51.3645,51.4009,166713.0
2020-06-09 15:30:00,56.52,56.54,56.39,56.53,221967.0,51.4009,51.4191,51.2827,51.41,221967.0
2020-06-09 15:40:00,56.54,56.63,56.45,56.48,427230.0,51.4191,51.5009,51.3373,51.3645,427230.0
2020-06-09 15:50:00,56.48,56.63,56.45,56.61,858829.0,51.3645,51.5009,51.3373,51.4828,858829.0
2020-06-10 09:30:00,56.82,57.1,56.82,57.0,649840.0,51.6737,51.9284,51.6737,51.8374,649840.0
2020-06-10 09:40:00,57.0,57.36,56.88,57.32,589692.0,51.8374,52.1648,51.7283,52.1285,589692.0
2020-06-10 09:50:00,57.32,57.48,57.23,57.46,618606.0,52.1285,52.274,52.0466,52.2558,618606.0
2020-06-10 10:00:00,57.46,57.68,57.46,57.68,344557.0,52.2558,52.4558,52.2558,52.4558,344557.0
2020-06-10 10:10:00,57.68,57.68,57.5,57.55,458977.0,52.4558,52.4558,52.2922,52.3376,458977.0
2020-06-10 10:20:00,57.57,57.7,57.54,57.68,201379.0,52.3558,52.474,52.3285,52.4558,201379.0
2020-06-10 10:30:00,57.68,57.75,57.6,57.73,187572.0,52.4558,52.5195,52.3831,52.5013,187572.0
2020-06-10 10:40:00,57.73,57.9,57.64,57.67,284731.0,52.5013,52.6559,52.4195,52.4468,284731.0
2020-06-10 10:50:00,57.68,57.7,57.51,57.52,134409.0,52.4558,52.474,52.3012,52.3103,134409.0
2020-06-10 11:00:00,57.52,57.8,57.52,57.73,134340.0,52.3103,52.565,52.3103,52.5013,134340.0
2020-06-10 11:10:00,57.73,57.82,57.71,57.8,95419.0,52.5013,52.5832,52.4831,52.565,95419.0
2020-06-10 11:20:00,57.79,57.8,57.66,57.73,100902.0,52.5559,52.565,52.4377,52.5013,100902.0
2020-06-10 11:30:00,57.73,57.74,57.56,57.63,129586.0,52.5013,52.5104,52.3467,52.4104,129586.0
2020-06-10 11:40:00,57.62,57.67,57.48,57.56,125859.0,52.4013,52.4468,52.274,52.3467,125859.0
2020-06-10 11:50:00,57.58,57.64,57.56,57.64,82635.0,52.3649,52.4195,52.3467,52.4195,82635.0
2020-06-10 12:00:00,57.64,57.65,57.44,57.46,138216.0,52.4195,52.4286,52.2376,52.2558,138216.0
2020-06-10 12:10:00,57.47,57.56,57.46,57.54,61701.0,52.2649,52.3467,52.2558,52.3285,61701.0
2020-06-10 12:20:00,57.53,57.62,57.53,57.58,84902.0,52.3194,52.4013,52.3194,52.3649,84902.0
2020-06-10 12:30:00,57.56,57.65,57.56,57.61,88908.0,52.3467,52.4286,52.3467,52.3922,88908.0
2020-06-10 12:40:00,57.61,57.61,57.53,57.6,67925.0,52.3922,52.3922,52.3194,52.3831,67925.0
2020-06-10 12:50:00,57.6,57.75,57.59,57.7,63316.0,52.3831,52.5195,52.374,52.474,63316.0
2020-06-10 13:00:00,57.69,57.7,57.55,57.65,43573.0,52.4649,52.474,52.3376,52.4286,43573.0
2020-06-10 13:10:00,57.65,57.73,57.64,57.7,71733.0,52.4286,52.5013,52.4195,52.474,71733.0
2020-06-10 13:20:00,57.69,57.71,57.64,57.67,54608.0,52.4649,52.4831,52.4195,52.4468,54608.0
2020-06-10 13:30:00,57.67,57.74,57.65,57.69,77479.0,52.4468,52.5104,52.4286,52.4649,77479.0
2020-06-10 13:40:00,57.69,57.72,57.64,57.68,53246.0,52.4649,52.4922,52.4195,52.4558,53246.0
2020-06-10 13:50:00,57.67,57.8,57.62,57.77,99795.0,52.4468,52.565,52.4013,52.5377,99795.0
2020-06-10 14:00:00,57.76,57.96,57.63,57.92,177263.0,52.5286,52.7105,52.4104,52.6741,177263.0
2020-06-10 14:10:00,57.91,58.04,57.91,57.96,270365.0,52.665,52.7832,52.665,52.7105,270365.0
2020-06-10 14:20:00,57.94,57.96,57.86,57.94,105269.0,52.6923,52.7105,52.6195,52.6923,105269.0
2020-06-10 14:30:00,57.94,57.96,57.8,57.81,124694.0,52.6923,52.7105,52.565,52.5741,124694.0
2020-06-10 14:40:00,57.81,57.89,57.65,57.7,144199.0,52.5741,52.6468,52.4286,52.474,144199.0
2020-06-10 14:50:00,57.69,57.74,57.5,57.62,134835.0,52.4649,52.5104,52.2922,52.4013,134835.0
2020-06-10 15:00:00,57.63,57.79,57.47,57.72,196340.0,52.4104,52.5559,52.2649,52.4922,196340.0
2020-06-10 15:10:00,57.73,57.73,57.6,57.7,92240.0,52.5013,52.5013,52.3831,52.474,92240.0
2020-06-10 15:20:00,57.7,57.78,57.57,57.72,156044.0,52.474,52.5468,52.3558,52.4922,156044.0
2020-06-10 15:30:00,57.72,57.77,57.61,57.75,218823.0,52.4922,52.5377,52.3922,52.5195,218823.0
2020-06-10 15:40:00,57.74,57.82,57.63,57.75,270969.0,52.5104,52.5832,52.4104,52.5195,270969.0
2020-06-10 15:50:00,57.74,57.82,57.53,57.56,550237.0,52.5104,52.5832,52.3194,52.3467,550237.0
2020-06-11 09:30:00,55.85,56.19,55.77,55.77,802029.0,50.7916,51.1008,50.7188,50.7188,802029.0
2020-06-11 09:40:00,55.78,55.91,55.61,55.89,364114.0,50.7279,50.8462,50.5733,50.828,364114.0
2020-06-11 09:50:00,55.88,56.07,55.82,55.96,334123.0,50.8189,50.9917,50.7643,50.8916,334123.0
2020-06-11 10:00:00,55.97,55.98,55.81,55.87,173106.0,50.9007,50.9098,50.7552,50.8098,173106.0
2020-06-11 10:10:00,55.88,56.13,55.87,56.08,214498.0,50.8189,51.0462,50.8098,51.0008,214498.0
2020-06-11 10:20:00,56.09,56.22,56.07,56.18,167765.0,51.0099,51.1281,50.9917,51.0917,167765.0
2020-06-11 10:30:00,56.18,56.41,56.15,56.39,166659.0,51.0917,51.3009,51.0644,51.2827,166659.0
2020-06-11 10:40:00,56.39,56.4,56.17,56.21,161894.0,51.2827,51.2918,51.0826,51.119,161894.0
2020-06-11 10:50:00,56.21,56.22,55.96,56.0,228210.0,51.119,51.1281,50.8916,50.928,228210.0
2020-06-11 11:00:00,56.0,56.04,55.9,55.97,138463.0,50.928,50.9644,50.8371,50.9007,138463.0
2020-06-11 11:10:00,55.96,56.23,55.95,56.22,139929.0,50.8916,51.1372,50.8825,51.1281,139929.0
2020-06-11 11:20:00,56.22,56.29,56.03,56.06,166857.0,51.1281,51.1917,50.9553,50.9826,166857.0
2020-06-11 11:30:00,56.05,56.1,55.84,55.84,129456.0,50.9735,51.019,50.7825,50.7825,129456.0
2020-06-11 11:40:00,55.85,55.85,55.67,55.72,278764.0,50.7916,50.7916,50.6279,50.6734,278764.0
2020-06-11 11:50:00,55.72,55.76,55.6,55.66,151195.0,50.6734,50.7097,50.5642,50.6188,151195.0
2020-06-11 12:00:00,55.65,55.69,55.55,55.59,144631.0,50.6097,50.6461,50.5188,50.5551,144631.0
2020-06-11 12:10:00,55.6,55.63,55.46,55.48,176543.0,50.5642,50.5915,50.4369,50.4551,176543.0
2020-06-11 12:20:00,55.49,55.53,55.3,55.35,182405.0,50.4642,50.5006,50.2914,50.3369,182405.0
2020-06-11 12:30:00,55.34,55.55,55.34,55.48,112112.0,50.3278,50.5188,50.3278,50.4551,112112.0
2020-06-11 12:40:00,55.48,55.5,55.28,55.28,149162.0,50.4551,50.4733,50.2732,50.2732,149162.0
2020-06-11 12:50:00,55.29,55.33,55.16,55.25,118855.0,50.2823,50.3187,50.1641,50.2459,118855.0
2020-06-11 13:00:00,55.25,55.45,55.23,55.44,80565.0,50.2459,50.4278,50.2277,50.4187,80565.0
2020-06-11 13:10:00,55.43,55.58,55.37,55.56,82796.0,50.4096,50.546,50.3551,50.5279,82796.0
2020-06-11 13:20:00,55.56,55.71,55.56,55.63,83250.0,50.5279,50.6643,50.5279,50.5915,83250.0
2020-06-11 13:30:00,55.62,55.71,55.56,55.57,111925.0,50.5824,50.6643,50.5279,50.537,111925.0
2020-06-11 13:40:00,55.57,55.59,55.49,55.55,120668.0,50.537,50.5551,50.4642,50.5188,120668.0
2020-06-11 13:50:00,55.55,55.65,55.51,55.58,75679.0,50.5188,50.6097,50.4824,50.546,75679.0
2020-06-11 14:00:00,55.57,55.58,55.38,55.48,87297.0,50.537,50.546,50.3642,50.4551,87297.0
2020-06-11 14:10:00,55.48,55.54,55.36,55.36,129064.0,50.4551,50.5097,50.346,50.346,129064.0
2020-06-11 14:20:00,55.36,55.55,55.34,55.5,96659.0,50.346,50.5188,50.3278,50.4733,96659.0
2020-06-11 14:30:00,55.51,55.57,55.29,55.32,135217.0,50.4824,50.537,50.2823,50.3096,135217.0
2020-06-11 14:40:00,55.32,55.42,55.29,55.31,113368.0,50.3096,50.4005,50.2823,50.3005,113368.0
2020-06-11 14:50:00,55.3,55.34,55.11,55.24,151713.0,50.2914,50.3278,50.1186,50.2368,151713.0
2020-06-11 15:00:00,55.23,55.55,55.19,55.52,201116.0,50.2277,50.5188,50.1914,50.4915,201116.0
2020-06-11 15:10:00,55.53,55.56,55.29,55.4,257928.0,50.5006,50.5279,50.2823,50.3824,257928.0
2020-06-11 15:20:00,55.4,55.4,55.15,55.23,231536.0,50.3824,50.3824,50.155,50.2277,231536.0
2020-06-11 15:30:00,55.22,55.38,55.15,55.19,388393.0,50.2187,50.3642,50.155,50.1914,388393.0
2020-06-11 15:40:00,55.19,55.47,55.14,55.16,349818.0,50.1914,50.446,50.1459,50.1641,349818.0
2020-06-11 15:50:00,55.17,55.25,55.01,55.01,734563.0,50.1732,50.2459,50.0277,50.0277,734563.0
2020-06-12 09:30:00,56.5,56.87,56.3,56.54,800400.0,51.3827,51.7192,51.2008,51.4191,800400.0
2020-06-12 09:40:00,56.54,56.84,56.41,56.47,385176.0,51.4191,51.6919,51.3009,51.3554,385176.0
2020-06-12 09:50:00,56.47,56.57,56.37,56.42,169600.0,51.3554,51.4464,51.2645,51.31,169600.0
2020-06-12 10:00:00,56.42,56.56,56.35,56.36,133985.0,51.31,51.4373,51.2463,51.2554,133985.0
2020-06-12 10:10:00,56.36,56.44,56.19,56.21,110507.0,51.2554,51.3282,51.1008,51.119,110507.0
2020-06-12 10:20:00,56.21,56.38,56.12,56.13,142640.0,51.119,51.2736,51.0371,51.0462,142640.0
2020-06-12 10:30:00,56.15,56.24,56.02,56.04,141870.0,51.0644,51.1463,50.9462,50.9644,141870.0
2020-06-12 10:40:00,56.03,56.27,56.03,56.08,132258.0,50.9553,51.1736,50.9553,51.0008,132258.0
2020-06-12 10:50:00,56.06,56.07,55.72,55.73,157728.0,50.9826,50.9917,50.6734,50.6825,157728.0
2020-06-12 11:00:00,55.73,55.85,55.56,55.78,284277.0,50.6825,50.7916,50.5279,50.7279,284277.0
2020-06-12 11:10:00,55.78,55.78,55.47,55.49,177109.0,50.7279,50.7279,50.446,50.4642,177109.0
2020-06-12 11:20:00,55.49,55.86,55.48,55.78,141672.0,50.4642,50.8007,50.4551,50.7279,141672.0
2020-06-12 11:30:00,55.79,56.17,55.72,56.11,143790.0,50.737,51.0826,50.6734,51.028,143790.0
2020-06-12 11:40:00,56.1,56.17,55.99,56.13,86862.0,51.019,51.0826,50.9189,51.0462,86862.0
2020-06-12 11:50:00,56.12,56.35,56.1,56.35,114536.0,51.0371,51.2463,51.019,51.2463,114536.0
2020-06-12 12:00:00,56.35,56.38,56.26,56.27,128746.0,51.2463,51.2736,51.1645,51.1736,128746.0
2020-06-12 12:10:00,56.26,56.31,56.15,56.27,57395.0,51.1645,51.2099,51.0644,51.1736,57395.0
2020-06-12 12:20:00,56.27,56.29,56.04,56.12,56289.0,51.1736,51.1917,50.9644,51.0371,56289.0
2020-06-12 12:30:00,56.1,56.11,55.92,56.0,118774.0,51.019,51.028,50.8553,50.928,118774.0
2020-06-12 12:40:00,56.0,56.1,55.86,55.88,101860.0,50.928,51.019,50.8007,50.8189,101860.0
2020-06-12 12:50:00,55.88,56.08,55.88,56.02,53489.0,50.8189,51.0008,50.8189,50.9462,53489.0
2020-06-12 13:00:00,56.03,56.05,55.82,55.87,54826.0,50.9553,50.9735,50.7643,50.8098,54826.0
2020-06-12 13:10:00,55.87,55.87,55.75,55.8,55137.0,50.8098,50.8098,50.7007,50.7461,55137.0
2020-06-12 13:20:00,55.8,55.89,55.7,55.75,62117.0,50.7461,50.828,50.6552,50.7007,62117.0
2020-06-12 13:30:00,55.76,55.82,55.54,55.62,84792.0,50.7097,50.7643,50.5097,50.5824,84792.0
2020-06-12 13:40:00,55.61,55.71,55.46,55.53,120514.0,50.5733,50.6643,50.4369,50.5006,120514.0
2020-06-12 13:50:00,55.54,55.57,55.36,55.37,189225.0,50.5097,50.537,50.346,50.3551,189225.0
2020-06-12 14:00:00,55.37,55.55,55.34,55.41,247554.0,50.3551,50.5188,50.3278,50.3914,247554.0
2020-06-12 14:10:00,55.42,55.65,55.42,55.49,313096.0,50.4005,50.6097,50.4005,50.4642,313096.0
2020-06-12 14:20:00,55.49,55.56,55.45,55.5,111565.0,50.4642,50.5279,50.4278,50.4733,111565.0
2020-06-12 14:30:00,55.48,55.72,55.48,55.5,263136.0,50.4551,50.6734,50.4551,50.4733,263136.0
2020-06-12 14:40:00,55.5,55.54,55.39,55.42,345249.0,50.4733,50.5097,50.3733,50.4005,345249.0
2020-06-12 14:50:00,55.43,55.62,55.38,55.61,209901.0,50.4096,50.5824,50.3642,50.5733,209901.0
2020-06-12 15:00:00,55.62,55.75,55.53,55.59,298275.0,50.5824,50.7007,50.5006,50.5551,298275.0
2020-06-12 15:10:00,55.59,55.71,55.46,55.54,339986.0,50.5551,50.6643,50.4369,50.5097,339986.0
2020-06-12 15:20:00,55.54,55.57,55.37,55.55,399354.0,50.5097,50.537,50.3551,50.5188,399354.0
2020-06-12 15:30:00,55.55,55.73,55.48,55.65,402242.0,50.5188,50.6825,50.4551,50.6097,402242.0
2020-06-12 15:40:00,55.66,55.88,55.6,55.86,575710.0,50.6188,50.8189,50.5642,50.8007,575710.0
2020-06-12 15:50:00,55.86,56.05,55.86,56.0,616689.0,50.8007,50.9735,50.8007,50.928,616689.0
2020-06-15 09:30:00,54.71,54.94,54.52,54.69,625592.0,49.7548,49.964,49.5821,49.7367,625592.0
2020-06-15 09:40:00,54.68,54.95,54.65,54.92,302949.0,49.7276,49.9731,49.7003,49.9458,302949.0
2020-06-15 09:50:00,54.93,55.39,54.89,55.39,362046.0,49.9549,50.3733,49.9185,50.3733,362046.0
2020-06-15 10:00:00,55.4,55.47,55.25,55.45,201936.0,50.3824,50.446,50.2459,50.4278,201936.0
2020-06-15 10:10:00,55.44,55.47,55.29,55.4,286786.0,50.4187,50.446,50.2823,50.3824,286786.0
2020-06-15 10:20:00,55.4,55.42,55.29,55.32,409501.0,50.3824,50.4005,50.2823,50.3096,409501.0
2020-06-15 10:30:00,55.31,55.4,55.23,55.32,173006.0,50.3005,50.3824,50.2277,50.3096,173006.0
2020-06-15 10:40:00,55.31,55.51,55.25,55.43,139374.0,50.3005,50.4824,50.2459,50.4096,139374.0
2020-06-15 10:50:00,55.41,55.47,55.3,55.34,197850.0,50.3914,50.446,50.2914,50.3278,197850.0
2020-06-15 11:00:00,55.35,55.54,55.33,55.53,90749.0,50.3369,50.5097,50.3187,50.5006,90749.0
2020-06-15 11:10:00,55.53,55.53,55.37,55.47,150980.0,50.5006,50.5006,50.3551,50.446,150980.0
2020-06-15 11:20:00,55.48,55.51,55.31,55.44,114201.0,50.4551,50.4824,50.3005,50.4187,114201.0
2020-06-15 11:30:00,55.43,55.53,55.34,55.48,89443.0,50.4096,50.5006,50.3278,50.4551,89443.0
2020-06-15 11:40:00,55.49,55.53,55.44,55.5,89550.0,50.4642,50.5006,50.4187,50.4733,89550.0
2020-06-15 11:50:00,55.49,55.55,55.38,55.52,72965.0,50.4642,50.5188,50.3642,50.4915,72965.0
2020-06-15 12:00:00,55.52,55.73,55.5,55.7,196804.0,50.4915,50.6825,50.4733,50.6552,196804.0
2020-06-15 12:10:00,55.68,55.77,55.65,55.75,84525.0,50.637,50.7188,50.6097,50.7007,84525.0
2020-06-15 12:20:00,55.74,55.74,55.66,55.68,80440.0,50.6916,50.6916,50.6188,50.637,80440.0
2020-06-15 12:30:00,55.66,55.78,55.61,55.75,83256.0,50.6188,50.7279,50.5733,50.7007,83256.0
2020-06-15 12:40:00,55.75,55.88,55.73,55.84,105704.0,50.7007,50.8189,50.6825,50.7825,105704.0
2020-06-15 12:50:00,55.84,55.84,55.68,55.73,60550.0,50.7825,50.7825,50.637,50.6825,60550.0
2020-06-15 13:00:00,55.74,55.76,55.68,55.76,57533.0,50.6916,50.7097,50.637,50.7097,57533.0
2020-06-15 13:10:00,55.76,55.87,55.75,55.76,63062.0,50.7097,50.8098,50.7007,50.7097,63062.0
2020-06-15 13:20:00,55.76,55.81,55.71,55.74,40155.0,50.7097,50.7552,50.6643,50.6916,40155.0
2020-06-15 13:30:00,55.74,55.83,55.71,55.8,63140.0,50.6916,50.7734,50.6643,50.7461,63140.0
2020-06-15 13:40:00,55.79,55.8,55.68,55.71,54276.0,50.737,50.7461,50.637,50.6643,54276.0
2020-06-15 13:50:00,55.71,55.76,55.7,55.73,66379.0,50.6643,50.7097,50.6552,50.6825,66379.0
2020-06-15 14:00:00,55.73,56.03,55.73,55.96,140381.0,50.6825,50.9553,50.6825,50.8916,140381.0
2020-06-15 14:10:00,55.95,56.11,55.87,56.08,82478.0,50.8825,51.028,50.8098,51.0008,82478.0
2020-06-15 14:20:00,56.07,56.09,55.97,55.98,104239.0,50.9917,51.0099,50.9007,50.9098,104239.0
2020-06-15 14:30:00,55.99,56.06,55.88,55.99,99962.0,50.9189,50.9826,50.8189,50.9189,99962.0
2020-06-15 14:40:00,56.0,56.03,55.94,56.02,68286.0,50.928,50.9553,50.8734,50.9462,68286.0
2020-06-15 14:50:00,56.02,56.03,55.89,55.96,75406.0,50.9462,50.9553,50.828,50.8916,75406.0
2020-06-15 15:00:00,55.96,56.1,55.95,56.07,109714.0,50.8916,51.019,50.8825,50.9917,109714.0
2020-06-15 15:10:00,56.07,56.12,56.01,56.04,93352.0,50.9917,51.0371,50.9371,50.9644,93352.0
2020-06-15 15:20:00,56.04,56.05,55.82,55.83,160598.0,50.9644,50.9735,50.7643,50.7734,160598.0
2020-06-15 15:30:00,55.82,55.89,55.74,55.85,224177.0,50.7643,50.828,50.6916,50.7916,224177.0
2020-06-15 15:40:00,55.85,55.89,55.75,55.84,294390.0,50.7916,50.828,50.7007,50.7825,294390.0
2020-06-15 15:50:00,55.83,56.04,55.82,56.02,373898.0,50.7734,50.9644,50.7643,50.9462,373898.0
2020-06-16 09:30:00,56.59,56.98,56.59,56.84,716534.0,51.4646,51.8192,51.4646,51.6919,716534.0
2020-06-16 09:40:00,56.85,57.0,56.72,56.72,266783.0,51.701,51.8374,51.5828,51.5828,266783.0
2020-06-16 09:50:00,56.73,56.83,56.64,56.64,164781.0,51.5919,51.6828,51.51,51.51,164781.0
2020-06-16 10:00:00,56.64,56.73,56.62,56.65,177497.0,51.51,51.5919,51.4919,51.5191,177497.0
2020-06-16 10:10:00,56.65,56.68,56.51,56.52,166034.0,51.5191,51.5464,51.3918,51.4009,166034.0
2020-06-16 10:20:00,56.52,56.56,56.35,56.5,121302.0,51.4009,51.4373,51.2463,51.3827,121302.0
2020-06-16 10:30:00,56.52,56.59,56.22,56.36,193595.0,51.4009,51.4646,51.1281,51.2554,193595.0
2020-06-16 10:40:00,56.36,56.37,56.21,56.36,142004.0,51.2554,51.2645,51.119,51.2554,142004.0
2020-06-16 10:50:00,56.36,56.36,55.72,55.82,247506.0,51.2554,51.2554,50.6734,50.7643,247506.0
2020-06-16 11:00:00,55.81,56.16,55.54,56.12,275421.0,50.7552,51.0735,50.5097,51.0371,275421.0
2020-06-16 11:10:00,56.14,56.14,55.83,55.93,262258.0,51.0553,51.0553,50.7734,50.8643,262258.0
2020-06-16 11:20:00,55.93,56.06,55.91,55.99,145543.0,50.8643,50.9826,50.8462,50.9189,145543.0
2020-06-16 11:30:00,56.0,56.14,55.87,55.93,101365.0,50.928,51.0553,50.8098,50.8643,101365.0
2020-06-16 11:40:00,55.92,56.14,55.91,56.14,286928.0,50.8553,51.0553,50.8462,51.0553,286928.0
2020-06-16 11:50:00,56.14,56.22,55.98,56.09,148767.0,51.0553,51.1281,50.9098,51.0099,148767.0
2020-06-16 12:00:00,56.11,56.12,55.88,55.95,101014.0,51.028,51.0371,50.8189,50.8825,101014.0
2020-06-16 12:10:00,55.95,56.01,55.9,55.96,76947.0,50.8825,50.9371,50.8371,50.8916,76947.0
2020-06-16 12:20:00,55.98,56.02,55.9,55.98,59640.0,50.9098,50.9462,50.8371,50.9098,59640.0
2020-06-16 12:30:00,55.98,56.16,55.98,56.13,166812.0,50.9098,51.0735,50.9098,51.0462,166812.0
2020-06-16 12:40:00,56.13,56.17,56.06,56.11,97798.0,51.0462,51.0826,50.9826,51.028,97798.0
2020-06-16 12:50:00,56.12,56.14,56.04,56.04,102401.0,51.0371,51.0553,50.9644,50.9644,102401.0
2020-06-16 13:00:00,56.04,56.09,55.94,56.01,101223.0,50.9644,51.0099,50.8734,50.9371,101223.0
2020-06-16 13:10:00,56.02,56.05,55.97,56.05,128506.0,50.9462,50.9735,50.9007,50.9735,128506.0
2020-06-16 13:20:00,56.04,56.06,55.99,56.0,65157.0,50.9644,50.9826,50.9189,50.928,65157.0
2020-06-16 13:30:00,56.01,56.01,55.87,55.89,85392.0,50.9371,50.9371,50.8098,50.828,85392.0
2020-06-16 13:40:00,55.88,55.99,55.88,55.95,66832.0,50.8189,50.9189,50.8189,50.8825,66832.0
2020-06-16 13:50:00,55.96,55.99,55.75,55.89,106775.0,50.8916,50.9189,50.7007,50.828,106775.0
2020-06-16 14:00:00,55.89,55.97,55.87,55.92,86877.0,50.828,50.9007,50.8098,50.8553,86877.0
2020-06-16 14:10:00,55.93,55.99,55.92,55.94,147016.0,50.8643,50.9189,50.8553,50.8734,147016.0
2020-06-16 14:20:00,55.94,55.97,55.73,55.83,191465.0,50.8734,50.9007,50.6825,50.7734,191465.0
2020-06-16 14:30:00,55.83,55.98,55.83,55.94,193205.0,50.7734,50.9098,50.7734,50.8734,193205.0
2020-06-16 14:40:00,55.94,55.98,55.84,55.95,70920.0,50.8734,50.9098,50.7825,50.8825,70920.0
2020-06-16 14:50:00,55.96,55.99,55.89,55.94,60690.0,50.8916,50.9189,50.828,50.8734,60690.0
2020-06-16 15:00:00,55.94,55.98,55.74,55.77,119985.0,50.8734,50.9098,50.6916,50.7188,119985.0
2020-06-16 15:10:00,55.77,55.81,55.63,55.67,154591.0,50.7188,50.7552,50.5915,50.6279,154591.0
2020-06-16 15:20:00,55.67,55.9,55.67,55.87,225914.0,50.6279,50.8371,50.6279,50.8098,225914.0
2020-06-16 15:30:00,55.88,55.92,55.8,55.84,293521.0,50.8189,50.8553,50.7461,50.7825,293521.0
2020-06-16 15:40:00,55.84,55.87,55.72,55.79,211308.0,50.7825,50.8098,50.6734,50.737,211308.0
2020-06-16 15:50:00,55.79,55.88,55.7,55.8,851871.0,50.737,50.8189,50.6552,50.7461,851871.0
2020-06-17 09:30:00,56.15,56.33,55.89,56.16,597933.0,51.0644,51.2281,50.828,51.0735,597933.0
2020-06-17 09:40:00,56.16,56.36,56.12,56.34,414359.0,51.0735,51.2554,51.0371,51.2372,414359.0
2020-06-17 09:50:00,56.34,56.35,56.14,56.27,308280.0,51.2372,51.2463,51.0553,51.1736,308280.0
2020-06-17 10:00:00,56.28,56.45,56.26,56.43,231657.0,51.1826,51.3373,51.1645,51.3191,231657.0
2020-06-17 10:10:00,56.42,56.42,56.21,56.23,264492.0,51.31,51.31,51.119,51.1372,264492.0
2020-06-17 10:20:00,56.24,56.27,56.17,56.24,239621.0,51.1463,51.1736,51.0826,51.1463,239621.0
2020-06-17 10:30:00,56.24,56.32,56.16,56.18,247029.0,51.1463,51.219,51.0735,51.0917,247029.0
2020-06-17 10:40:00,56.17,56.23,56.14,56.2,292951.0,51.0826,51.1372,51.0553,51.1099,292951.0
2020-06-17 10:50:00,56.2,56.27,56.18,56.18,249237.0,51.1099,51.1736,51.0917,51.0917,249237.0
2020-06-17 11:00:00,56.18,56.35,56.14,56.27,315908.0,51.0917,51.2463,51.0553,51.1736,315908.0
2020-06-17 11:10:00,56.27,56.33,56.15,56.27,205954.0,51.1736,51.2281,51.0644,51.1736,205954.0
2020-06-17 11:20:00,56.28,56.35,56.19,56.34,97983.0,51.1826,51.2463,51.1008,51.2372,97983.0
2020-06-17 11:30:00,56.33,56.44,56.26,56.43,136812.0,51.2281,51.3282,51.1645,51.3191,136812.0
2020-06-17 11:40:00,56.43,56.54,56.41,56.47,142793.0,51.3191,51.4191,51.3009,51.3554,142793.0
2020-06-17 11:50:00,56.5,56.59,56.47,56.56,96738.0,51.3827,51.4646,51.3554,51.4373,96738.0
2020-06-17 12:00:00,56.55,56.55,56.45,56.49,107867.0,51.4282,51.4282,51.3373,51.3736,107867.0
2020-06-17 12:10:00,56.49,56.52,56.44,56.48,208080.0,51.3736,51.4009,51.3282,51.3645,208080.0
2020-06-17 12:20:00,56.48,56.5,56.42,56.49,93342.0,51.3645,51.3827,51.31,51.3736,93342.0
2020-06-17 12:30:00,56.5,56.57,56.49,56.53,130719.0,51.3827,51.4464,51.3736,51.41,130719.0
2020-06-17 12:40:00,56.53,56.6,56.48,56.59,162012.0,51.41,51.4737,51.3645,51.4646,162012.0
2020-06-17 12:50:00,56.58,56.6,56.53,56.57,58864.0,51.4555,51.4737,51.41,51.4464,58864.0
2020-06-17 13:00:00,56.58,56.6,56.56,56.59,97322.0,51.4555,51.4737,51.4373,51.4646,97322.0
2020-06-17 13:10:00,56.6,56.66,56.59,56.64,39165.0,51.4737,51.5282,51.4646,51.51,39165.0
2020-06-17 13:20:00,56.64,56.64,56.57,56.59,83294.0,51.51,51.51,51.4464,51.4646,83294.0
2020-06-17 13:30:00,56.6,56.67,56.59,56.67,86619.0,51.4737,51.5373,51.4646,51.5373,86619.0
2020-06-17 13:40:00,56.67,56.68,56.61,56.64,42567.0,51.5373,51.5464,51.4828,51.51,42567.0
2020-06-17 13:50:00,56.64,56.67,56.59,56.59,97755.0,51.51,51.5373,51.4646,51.4646,97755.0
2020-06-17 14:00:00,56.59,56.61,56.55,56.6,69665.0,51.4646,51.4828,51.4282,51.4737,69665.0
2020-06-17 14:10:00,56.6,56.62,56.56,56.57,102708.0,51.4737,51.4919,51.4373,51.4464,102708.0
2020-06-17 14:20:00,56.57,56.63,56.54,56.63,99654.0,51.4464,51.5009,51.4191,51.5009,99654.0
2020-06-17 14:30:00,56.63,56.63,56.59,56.62,73213.0,51.5009,51.5009,51.4646,51.4919,73213.0
2020-06-17 14:40:00,56.62,56.72,56.61,56.71,128586.0,51.4919,51.5828,51.4828,51.5737,128586.0
2020-06-17 14:50:00,56.72,56.82,56.7,56.78,139452.0,51.5828,51.6737,51.5646,51.6374,139452.0
2020-06-17 15:00:00,56.78,56.78,56.67,56.7,134738.0,51.6374,51.6374,51.5373,51.5646,134738.0
2020-06-17 15:10:00,56.7,56.82,56.65,56.65,156934.0,51.5646,51.6737,51.5191,51.5191,156934.0
2020-06-17 15:20:00,56.65,56.69,56.52,56.61,116088.0,51.5191,51.5555,51.4009,51.4828,116088.0
2020-06-17 15:30:00,56.6,56.6,56.46,56.53,337561.0,51.4737,51.4737,51.3463,51.41,337561.0
2020-06-17 15:40:00,56.53,56.53,56.45,56.46,225704.0,51.41,51.41,51.3373,51.3463,225704.0
2020-06-17 15:50:00,56.47,56.66,56.46,56.59,541103.0,51.3554,51.5282,51.3463,51.4646,541103.0
2020-06-18 09:30:00,56.04,56.33,55.99,56.29,248108.0,51.346,51.6117,51.3002,51.5751,248108.0
2020-06-18 09:40:00,56.29,56.44,56.28,56.37,306293.0,51.5751,51.7125,51.5659,51.6484,306293.0
2020-06-18 09:50:00,56.37,56.39,56.24,56.34,214265.0,51.6484,51.6667,51.5293,51.6209,214265.0
2020-06-18 10:00:00,56.35,56.52,56.35,56.5,330490.0,51.63,51.7858,51.63,51.7675,330490.0
2020-06-18 10:10:00,56.5,56.5,56.26,56.31,118372.0,51.7675,51.7675,51.5476,51.5934,118372.0
2020-06-18 10:20:00,56.31,56.33,56.18,56.23,95847.0,51.5934,51.6117,51.4743,51.5201,95847.0
2020-06-18 10:30:00,56.24,56.37,56.06,56.33,173029.0,51.5293,51.6484,51.3643,51.6117,173029.0
2020-06-18 10:40:00,56.34,56.37,56.22,56.26,189993.0,51.6209,51.6484,51.5109,51.5476,189993.0
2020-06-18 10:50:00,56.26,56.36,56.16,56.34,123449.0,51.5476,51.6392,51.456,51.6209,123449.0
2020-06-18 11:00:00,56.35,56.47,56.34,56.4,160586.0,51.63,51.74,51.6209,51.6759,160586.0
2020-06-18 11:10:00,56.4,56.5,56.38,56.46,119906.0,51.6759,51.7675,51.6575,51.7308,119906.0
2020-06-18 11:20:00,56.47,56.54,56.43,56.52,355022.0,51.74,51.8041,51.7033,51.7858,355022.0
2020-06-18 11:30:00,56.51,56.52,56.28,56.34,139364.0,51.7766,51.7858,51.5659,51.6209,139364.0
2020-06-18 11:40:00,56.34,56.38,56.29,56.37,59199.0,51.6209,51.6575,51.5751,51.6484,59199.0
2020-06-18 11:50:00,56.37,56.37,56.25,56.3,83551.0,51.6484,51.6484,51.5384,51.5842,83551.0
2020-06-18 12:00:00,56.29,56.32,56.2,56.27,57824.0,51.5751,51.6026,51.4926,51.5567,57824.0
2020-06-18 12:10:00,56.26,56.26,56.17,56.19,46729.0,51.5476,51.5476,51.4651,51.4834,46729.0
2020-06-18 12:20:00,56.2,56.29,56.19,56.25,61032.0,51.4926,51.5751,51.4834,51.5384,61032.0
2020-06-18 12:30:00,56.24,56.24,56.17,56.19,51516.0,51.5293,51.5293,51.4651,51.4834,51516.0
2020-06-18 12:40:00,56.2,56.22,56.14,56.18,42628.0,51.4926,51.5109,51.4376,51.4743,42628.0
2020-06-18 12:50:00,56.18,56.23,56.16,56.23,47490.0,51.4743,51.5201,51.456,51.5201,47490.0
2020-06-18 13:00:00,56.25,56.29,56.19,56.22,83108.0,51.5384,51.5751,51.4834,51.5109,83108.0
2020-06-18 13:10:00,56.22,56.24,56.14,56.16,44109.0,51.5109,51.5293,51.4376,51.456,44109.0
2020-06-18 13:20:00,56.17,56.18,56.07,56.1,58390.0,51.4651,51.4743,51.3735,51.401,58390.0
2020-06-18 13:30:00,56.1,56.17,56.1,56.14,75754.0,51.401,51.4651,51.401,51.4376,75754.0
2020-06-18 13:40:00,56.14,56.15,56.06,56.1,71582.0,51.4376,51.4468,51.3643,51.401,71582.0
2020-06-18 13:50:00,56.09,56.11,56.03,56.05,71834.0,51.3918,51.4101,51.3368,51.3552,71834.0
2020-06-18 14:00:00,56.06,56.07,55.95,55.97,91738.0,51.3643,51.3735,51.2635,51.2819,91738.0
2020-06-18 14:10:00,55.97,56.01,55.93,55.99,75014.0,51.2819,51.3185,51.2452,51.3002,75014.0
2020-06-18 14:20:00,56.0,56.01,55.96,55.97,61756.0,51.3094,51.3185,51.2727,51.2819,61756.0
2020-06-18 14:30:00,55.97,56.01,55.91,55.96,114648.0,51.2819,51.3185,51.2269,51.2727,114648.0
2020-06-18 14:40:00,55.97,55.99,55.92,55.96,61710.0,51.2819,51.3002,51.2361,51.2727,61710.0
2020-06-18 14:50:00,55.96,56.01,55.91,55.92,60031.0,51.2727,51.3185,51.2269,51.2361,60031.0
2020-06-18 15:00:00,55.92,55.94,55.81,55.85,198520.0,51.2361,51.2544,51.1353,51.1719,198520.0
2020-06-18 15:10:00,55.85,55.85,55.79,55.83,112750.0,51.1719,51.1719,51.1169,51.1536,112750.0
2020-06-18 15:20:00,55.83,55.86,55.8,55.85,154261.0,51.1536,51.1811,51.1261,51.1719,154261.0
2020-06-18 15:30:00,55.85,55.95,55.82,55.91,186089.0,51.1719,51.2635,51.1444,51.2269,186089.0
2020-06-18 15:40:00,55.91,56.04,55.88,55.98,227567.0,51.2269,51.346,51.1994,51.291,227567.0
2020-06-18 15:50:00,55.98,56.18,55.95,56.13,640658.0,51.291,51.4743,51.2635,51.4285,640658.0
2020-06-19 09:30:00,56.48,56.5,56.2,56.31,313612.0,51.7492,51.7675,51.4926,51.5934,313612.0
2020-06-19 09:40:00,56.31,56.32,56.21,56.3,228925.0,51.5934,51.6026,51.5018,51.5842,228925.0
2020-06-19 09:50:00,56.3,56.3,56.17,56.24,137999.0,51.5842,51.5842,51.4651,51.5293,137999.0
2020-06-19 10:00:00,56.23,56.24,56.02,56.16,137099.0,51.5201,51.5293,51.3277,51.456,137099.0
2020-06-19 10:10:00,56.16,56.23,56.12,56.17,93983.0,51.456,51.5201,51.4193,51.4651,93983.0
2020-06-19 10:20:00,56.18,56.22,55.96,55.97,135884.0,51.4743,51.5109,51.2727,51.2819,135884.0
2020-06-19 10:30:00,55.97,56.02,55.9,56.01,137273.0,51.2819,51.3277,51.2177,51.3185,137273.0
2020-06-19 10:40:00,56.0,56.01,55.81,55.87,76480.0,51.3094,51.3185,51.1353,51.1902,76480.0
2020-06-19 10:50:00,55.86,55.9,55.81,55.82,64428.0,51.1811,51.2177,51.1353,51.1444,64428.0
2020-06-19 11:00:00,55.83,55.95,55.83,55.9,70900.0,51.1536,51.2635,51.1536,51.2177,70900.0
2020-06-19 11:10:00,55.9,55.99,55.86,55.87,133985.0,51.2177,51.3002,51.1811,51.1902,133985.0
2020-06-19 11:20:00,55.86,55.96,55.77,55.9,97788.0,51.1811,51.2727,51.0986,51.2177,97788.0
2020-06-19 11:30:00,55.9,55.93,55.82,55.85,119749.0,51.2177,51.2452,51.1444,51.1719,119749.0
2020-06-19 11:40:00,55.84,55.88,55.79,55.87,67118.0,51.1628,51.1994,51.1169,51.1902,67118.0
2020-06-19 11:50:00,55.85,55.91,55.84,55.87,54197.0,51.1719,51.2269,51.1628,51.1902,54197.0
2020-06-19 12:00:00,55.88,55.88,55.66,55.67,84437.0,51.1994,51.1994,50.9978,51.007,84437.0
2020-06-19 12:10:00,55.68,55.68,55.38,55.38,145018.0,51.0162,51.0162,50.7413,50.7413,145018.0
2020-06-19 12:20:00,55.37,55.49,55.26,55.4,153517.0,50.7321,50.8421,50.6313,50.7596,153517.0
2020-06-19 12:30:00,55.4,55.48,55.35,55.36,71053.0,50.7596,50.8329,50.7138,50.723,71053.0
2020-06-19 12:40:00,55.37,55.5,55.34,55.48,96708.0,50.7321,50.8512,50.7046,50.8329,96708.0
2020-06-19 12:50:00,55.48,55.57,55.44,55.55,64223.0,50.8329,50.9154,50.7963,50.8971,64223.0
2020-06-19 13:00:00,55.54,55.57,55.47,55.51,86914.0,50.8879,50.9154,50.8238,50.8604,86914.0
2020-06-19 13:10:00,55.51,55.56,55.42,55.44,74406.0,50.8604,50.9062,50.7779,50.7963,74406.0
2020-06-19 13:20:00,55.43,55.43,55.32,55.36,77321.0,50.7871,50.7871,50.6863,50.723,77321.0
2020-06-19 13:30:00,55.36,55.48,55.31,55.48,50418.0,50.723,50.8329,50.6772,50.8329,50418.0
2020-06-19 13:40:00,55.47,55.47,55.33,55.4,132907.0,50.8238,50.8238,50.6955,50.7596,132907.0
2020-06-19 13:50:00,55.4,55.45,55.35,55.36,91369.0,50.7596,50.8054,50.7138,50.723,91369.0
2020-06-19 14:00:00,55.36,55.44,55.29,55.37,169534.0,50.723,50.7963,50.6588,50.7321,169534.0
2020-06-19 14:10:00,55.37,55.39,55.27,55.32,108014.0,50.7321,50.7505,50.6405,50.6863,108014.0
2020-06-19 14:20:00,55.32,55.44,55.32,55.38,72944.0,50.6863,50.7963,50.6863,50.7413,72944.0
2020-06-19 14:30:00,55.38,55.49,55.32,55.48,99149.0,50.7413,50.8421,50.6863,50.8329,99149.0
2020-06-19 14:40:00,55.48,55.58,55.45,55.51,51371.0,50.8329,50.9245,50.8054,50.8604,51371.0
2020-06-19 14:50:00,55.52,55.63,55.49,55.6,45765.0,50.8696,50.9703,50.8421,50.9429,45765.0
2020-06-19 15:00:00,55.59,55.65,55.52,55.54,67875.0,50.9337,50.9887,50.8696,50.8879,67875.0
2020-06-19 15:10:00,55.54,55.77,55.5,55.7,115891.0,50.8879,51.0986,50.8512,51.0345,115891.0
2020-06-19 15:20:00,55.7,55.7,55.52,55.55,78421.0,51.0345,51.0345,50.8696,50.8971,78421.0
2020-06-19 15:30:00,55.54,55.62,55.51,55.51,106672.0,50.8879,50.9612,50.8604,50.8604,106672.0
2020-06-19 15:40:00,55.51,55.57,55.34,55.38,188507.0,50.8604,50.9154,50.7046,50.7413,188507.0
2020-06-19 15:50:00,55.35,55.47,55.27,55.28,419929.0,50.7138,50.8238,50.6405,50.6497,419929.0
2020-06-22 09:30:00,55.5,55.59,55.32,55.35,355278.0,50.8512,50.9337,50.6863,50.7138,355278.0
2020-06-22 09:40:00,55.35,55.47,55.34,55.38,224918.0,50.7138,50.8238,50.7046,50.7413,224918.0
2020-06-22 09:50:00,55.37,55.57,55.36,55.47,182162.0,50.7321,50.9154,50.723,50.8238,182162.0
2020-06-22 10:00:00,55.48,55.74,55.48,55.68,111539.0,50.8329,51.0711,50.8329,51.0162,111539.0
2020-06-22 10:10:00,55.68,55.83,55.64,55.74,158714.0,51.0162,51.1536,50.9795,51.0711,158714.0
2020-06-22 10:20:00,55.74,55.78,55.63,55.63,119402.0,51.0711,51.1078,50.9703,50.9703,119402.0
2020-06-22 10:30:00,55.64,55.68,55.52,55.55,100426.0,50.9795,51.0162,50.8696,50.8971,100426.0
2020-06-22 10:40:00,55.55,55.65,55.54,55.59,146872.0,50.8971,50.9887,50.8879,50.9337,146872.0
2020-06-22 10:50:00,55.58,55.62,55.5,55.5,89140.0,50.9245,50.9612,50.8512,50.8512,89140.0
2020-06-22 11:00:00,55.5,55.59,55.48,55.56,91577.0,50.8512,50.9337,50.8329,50.9062,91577.0
2020-06-22 11:10:00,55.55,55.59,55.54,55.54,64089.0,50.8971,50.9337,50.8879,50.8879,64089.0
2020-06-22 11:20:00,55.55,55.64,55.54,55.58,56450.0,50.8971,50.9795,50.8879,50.9245,56450.0
2020-06-22 11:30:00,55.59,55.66,55.56,55.65,114016.0,50.9337,50.9978,50.9062,50.9887,114016.0
2020-06-22 11:40:00,55.66,55.78,55.65,55.69,45582.0,50.9978,51.1078,50.9887,51.0253,45582.0
2020-06-22 11:50:00,55.7,55.75,55.67,55.72,28541.0,51.0345,51.0803,51.007,51.0528,28541.0
2020-06-22 12:00:00,55.72,55.86,55.71,55.82,45642.0,51.0528,51.1811,51.0436,51.1444,45642.0
2020-06-22 12:10:00,55.81,55.84,55.77,55.82,69821.0,51.1353,51.1628,51.0986,51.1444,69821.0
2020-06-22 12:20:00,55.82,55.83,55.78,55.82,79562.0,51.1444,51.1536,51.1078,51.1444,79562.0
2020-06-22 12:30:00,55.82,55.84,55.78,55.83,55199.0,51.1444,51.1628,51.1078,51.1536,55199.0
2020-06-22 12:40:00,55.82,55.85,55.78,55.82,90777.0,51.1444,51.1719,51.1078,51.1444,90777.0
2020-06-22 12:50:00,55.82,55.83,55.72,55.73,47137.0,51.1444,51.1536,51.0528,51.062,47137.0
2020-06-22 13:00:00,55.73,55.74,55.65,55.67,55857.0,51.062,51.0711,50.9887,51.007,55857.0
2020-06-22 13:10:00,55.68,55.7,55.63,55.66,44878.0,51.0162,51.0345,50.9703,50.9978,44878.0
2020-06-22 13:20:00,55.67,55.71,55.65,55.67,39360.0,51.007,51.0436,50.9887,51.007,39360.0
2020-06-22 13:30:00,55.68,55.71,55.67,55.71,54168.0,51.0162,51.0436,51.007,51.0436,54168.0
2020-06-22 13:40:00,55.71,55.77,55.68,55.75,58498.0,51.0436,51.0986,51.0162,51.0803,58498.0
2020-06-22 13:50:00,55.76,55.8,55.73,55.8,63889.0,51.0895,51.1261,51.062,51.1261,63889.0
2020-06-22 14:00:00,55.8,55.81,55.71,55.79,38014.0,51.1261,51.1353,51.0436,51.1169,38014.0
2020-06-22 14:10:00,55.79,55.81,55.75,55.8,30218.0,51.1169,51.1353,51.0803,51.1261,30218.0
2020-06-22 14:20:00,55.8,55.8,55.75,55.77,54523.0,51.1261,51.1261,51.0803,51.0986,54523.0
2020-06-22 14:30:00,55.77,55.79,55.7,55.73,42149.0,51.0986,51.1169,51.0345,51.062,42149.0
2020-06-22 14:40:00,55.73,55.77,55.69,55.76,55286.0,51.062,51.0986,51.0253,51.0895,55286.0
2020-06-22 14:50:00,55.76,55.82,55.75,55.79,53337.0,51.0895,51.1444,51.0803,51.1169,53337.0
2020-06-22 15:00:00,55.8,55.83,55.76,55.78,33211.0,51.1261,51.1536,51.0895,51.1078,33211.0
2020-06-22 15:10:00,55.78,55.83,55.65,55.69,55083.0,51.1078,51.1536,50.9887,51.0253,55083.0
2020-06-22 15:20:00,55.67,55.7,55.6,55.7,93618.0,51.007,51.0345,50.9429,51.0345,93618.0
2020-06-22 15:30:00,55.7,55.75,55.63,55.72,82158.0,51.0345,51.0803,50.9703,51.0528,82158.0
2020-06-22 15:40:00,55.73,55.89,55.71,55.8,152848.0,51.062,51.2086,51.0436,51.1261,152848.0
2020-06-22 15:50:00,55.8,56.0,55.79,56.0,421489.0,51.1261,51.3094,51.1169,51.3094,421489.0
2020-06-23 09:30:00,56.64,56.76,56.53,56.76,600142.0,51.8958,52.0057,51.795,52.0057,600142.0
2020-06-23 09:40:00,56.76,56.83,56.7,56.78,200960.0,52.0057,52.0698,51.9507,52.024,200960.0
2020-06-23 09:50:00,56.77,56.8,56.65,56.8,295332.0,52.0149,52.0423,51.9049,52.0423,295332.0
2020-06-23 10:00:00,56.8,56.82,56.61,56.66,320497.0,52.0423,52.0607,51.8683,51.9141,320497.0
2020-06-23 10:10:00,56.66,56.77,56.61,56.77,140886.0,51.9141,52.0149,51.8683,52.0149,140886.0
2020-06-23 10:20:00,56.77,56.86,56.73,56.84,152318.0,52.0149,52.0973,51.9782,52.079,152318.0
2020-06-23 10:30:00,56.85,56.85,56.75,56.8,132324.0,52.0882,52.0882,51.9965,52.0423,132324.0
2020-06-23 10:40:00,56.8,56.83,56.61,56.68,114574.0,52.0423,52.0698,51.8683,51.9324,114574.0
2020-06-23 10:50:00,56.68,56.78,56.64,56.76,259851.0,51.9324,52.024,51.8958,52.0057,259851.0
2020-06-23 11:00:00,56.75,56.78,56.69,56.71,156058.0,51.9965,52.024,51.9416,51.9599,156058.0
2020-06-23 11:10:00,56.71,56.79,56.68,56.74,219701.0,51.9599,52.0332,51.9324,51.9874,219701.0
2020-06-23 11:20:00,56.75,56.82,56.74,56.82,122343.0,51.9965,52.0607,51.9874,52.0607,122343.0
2020-06-23 11:30:00,56.82,56.84,56.76,56.83,119880.0,52.0607,52.079,52.0057,52.0698,119880.0
2020-06-23 11:40:00,56.84,56.87,56.81,56.85,123563.0,52.079,52.1065,52.0515,52.0882,123563.0
2020-06-23 11:50:00,56.86,56.88,56.81,56.86,96103.0,52.0973,52.1156,52.0515,52.0973,96103.0
2020-06-23 12:00:00,56.86,56.89,56.82,56.84,83928.0,52.0973,52.1248,52.0607,52.079,83928.0
2020-06-23 12:10:00,56.83,56.91,56.83,56.89,81263.0,52.0698,52.1431,52.0698,52.1248,81263.0
2020-06-23 12:20:00,56.89,56.94,56.85,56.91,87995.0,52.1248,52.1706,52.0882,52.1431,87995.0
2020-06-23 12:30:00,56.91,56.93,56.87,56.91,80111.0,52.1431,52.1615,52.1065,52.1431,80111.0
2020-06-23 12:40:00,56.91,56.91,56.85,56.87,57895.0,52.1431,52.1431,52.0882,52.1065,57895.0
2020-06-23 12:50:00,56.86,56.91,56.82,56.87,92700.0,52.0973,52.1431,52.0607,52.1065,92700.0
2020-06-23 13:00:00,56.88,56.98,56.88,56.96,104188.0,52.1156,52.2073,52.1156,52.1889,104188.0
2020-06-23 13:10:00,56.96,57.0,56.94,57.0,72687.0,52.1889,52.2256,52.1706,52.2256,72687.0
2020-06-23 13:20:00,56.99,57.04,56.97,56.98,171274.0,52.2164,52.2622,52.1981,52.2073,171274.0
2020-06-23 13:30:00,56.98,57.01,56.94,57.01,86632.0,52.2073,52.2348,52.1706,52.2348,86632.0
2020-06-23 13:40:00,57.01,57.07,56.98,57.05,80024.0,52.2348,52.2897,52.2073,52.2714,80024.0
2020-06-23 13:50:00,57.05,57.06,56.95,56.98,107863.0,52.2714,52.2806,52.1798,52.2073,107863.0
2020-06-23 14:00:00,56.98,56.98,56.88,56.93,62779.0,52.2073,52.2073,52.1156,52.1615,62779.0
2020-06-23 14:10:00,56.94,56.96,56.89,56.95,52476.0,52.1706,52.1889,52.1248,52.1798,52476.0
2020-06-23 14:20:00,56.95,56.97,56.92,56.93,61902.0,52.1798,52.1981,52.1523,52.1615,61902.0
2020-06-23 14:30:00,56.93,57.16,56.92,57.09,336740.0,52.1615,52.3722,52.1523,52.3081,336740.0
2020-06-23 14:40:00,57.09,57.11,56.86,56.88,171985.0,52.3081,52.3264,52.0973,52.1156,171985.0
2020-06-23 14:50:00,56.88,56.89,56.82,56.83,89449.0,52.1156,52.1248,52.0607,52.0698,89449.0
2020-06-23 15:00:00,56.82,56.82,56.75,56.79,132724.0,52.0607,52.0607,51.9965,52.0332,132724.0
2020-06-23 15:10:00,56.79,56.9,56.75,56.81,90946.0,52.0332,52.134,51.9965,52.0515,90946.0
2020-06-23 15:20:00,56.81,56.82,56.74,56.76,124698.0,52.0515,52.0607,51.9874,52.0057,124698.0
2020-06-23 15:30:00,56.75,56.78,56.66,56.66,185098.0,51.9965,52.024,51.9141,51.9141,185098.0
2020-06-23 15:40:00,56.66,56.76,56.62,56.73,227451.0,51.9141,52.0057,51.8774,51.9782,227451.0
2020-06-23 15:50:00,56.73,56.82,56.61,56.75,754836.0,51.9782,52.0607,51.8683,51.9965,754836.0
2020-06-24 09:30:00,56.71,56.95,56.57,56.9,424748.0,51.9599,52.1798,51.8316,52.134,424748.0
2020-06-24 09:40:00,56.9,57.06,56.9,56.98,237658.0,52.134,52.2806,52.134,52.2073,237658.0
2020-06-24 09:50:00,56.99,57.02,56.75,56.79,185477.0,52.2164,52.2439,51.9965,52.0332,185477.0
2020-06-24 10:00:00,56.79,56.84,56.68,56.79,208865.0,52.0332,52.079,51.9324,52.0332,208865.0
2020-06-24 10:10:00,56.79,56.91,56.74,56.82,268901.0,52.0332,52.1431,51.9874,52.0607,268901.0
2020-06-24 10:20:00,56.82,56.91,56.8,56.91,126504.0,52.0607,52.1431,52.0423,52.1431,126504.0
2020-06-24 10:30:00,56.91,56.91,56.54,56.57,179404.0,52.1431,52.1431,51.8041,51.8316,179404.0
2020-06-24 10:40:00,56.58,56.7,56.55,56.69,98160.0,51.8408,51.9507,51.8133,51.9416,98160.0
2020-06-24 10:50:00,56.7,56.79,56.63,56.75,134991.0,51.9507,52.0332,51.8866,51.9965,134991.0
2020-06-24 11:00:00,56.75,56.84,56.59,56.6,165176.0,51.9965,52.079,51.8499,51.8591,165176.0
2020-06-24 11:10:00,56.6,56.62,56.44,56.48,155158.0,51.8591,51.8774,51.7125,51.7492,155158.0
2020-06-24 11:20:00,56.48,56.6,56.45,56.57,111434.0,51.7492,51.8591,51.7217,51.8316,111434.0
2020-06-24 11:30:00,56.56,56.6,56.33,56.35,144930.0,51.8225,51.8591,51.6117,51.63,144930.0
2020-06-24 11:40:00,56.35,56.38,56.16,56.18,140041.0,51.63,51.6575,51.456,51.4743,140041.0
2020-06-24 11:50:00,56.19,56.26,56.16,56.2,185578.0,51.4834,51.5476,51.456,51.4926,185578.0
2020-06-24 12:00:00,56.19,56.34,56.16,56.18,164912.0,51.4834,51.6209,51.456,51.4743,164912.0
2020-06-24 12:10:00,56.18,56.41,56.15,56.4,79059.0,51.4743,51.685,51.4468,51.6759,79059.0
2020-06-24 12:20:00,56.41,56.46,56.32,56.41,82740.0,51.685,51.7308,51.6026,51.685,82740.0
2020-06-24 12:30:00,56.4,56.43,56.35,56.4,96133.0,51.6759,51.7033,51.63,51.6759,96133.0
2020-06-24 12:40:00,56.41,56.55,56.39,56.48,72724.0,51.685,51.8133,51.6667,51.7492,72724.0
2020-06-24 12:50:00,56.48,56.61,56.45,56.59,66760.0,51.7492,51.8683,51.7217,51.8499,66760.0
2020-06-24 13:00:00,56.58,56.64,56.55,56.57,68614.0,51.8408,51.8958,51.8133,51.8316,68614.0
2020-06-24 13:10:00,56.58,56.66,56.56,56.63,80673.0,51.8408,51.9141,51.8225,51.8866,80673.0
2020-06-24 13:20:00,56.63,56.63,56.51,56.55,120113.0,51.8866,51.8866,51.7766,51.8133,120113.0
2020-06-24 13:30:00,56.55,56.57,56.48,56.54,112599.0,51.8133,51.8316,51.7492,51.8041,112599.0
2020-06-24 13:40:00,56.53,56.56,56.46,56.55,68583.0,51.795,51.8225,51.7308,51.8133,68583.0
2020-06-24 13:50:00,56.55,56.6,56.48,56.59,63076.0,51.8133,51.8591,51.7492,51.8499,63076.0
2020-06-24 14:00:00,56.59,56.64,56.38,56.64,109067.0,51.8499,51.8958,51.6575,51.8958,109067.0
2020-06-24 14:10:00,56.63,56.69,56.58,56.68,74556.0,51.8866,51.9416,51.8408,51.9324,74556.0
2020-06-24 14:20:00,56.68,56.76,56.64,56.73,75719.0,51.9324,52.0057,51.8958,51.9782,75719.0
2020-06-24 14:30:00,56.73,56.8,56.7,56.78,107010.0,51.9782,52.0423,51.9507,52.024,107010.0
2020-06-24 14:40:00,56.78,56.87,56.73,56.81,160310.0,52.024,52.1065,51.9782,52.0515,160310.0
2020-06-24 14:50:00,56.81,56.85,56.75,56.78,110782.0,52.0515,52.0882,51.9965,52.024,110782.0
2020-06-24 15:00:00,56.79,56.94,56.78,56.88,157067.0,52.0332,52.1706,52.024,52.1156,157067.0
2020-06-24 15:10:00,56.88,57.02,56.79,57.0,176644.0,52.1156,52.2439,52.0332,52.2256,176644.0
2020-06-24 15:20:00,57.0,57.01,56.85,56.86,108448.0,52.2256,52.2348,52.0882,52.0973,108448.0
2020-06-24 15:30:00,56.86,56.9,56.72,56.76,148985.0,52.0973,52.134,51.969,52.0057,148985.0
2020-06-24 15:40:00,56.75,56.94,56.75,56.82,180299.0,51.9965,52.1706,51.9965,52.0607,180299.0
2020-06-24 15:50:00,56.82,56.83,56.51,56.58,537899.0,52.0607,52.0698,51.7766,51.8408,537899.0
2020-06-25 09:30:00,56.56,56.56,56.24,56.32,271226.0,51.8225,51.8225,51.5293,51.6026,271226.0
2020-06-25 09:40:00,56.32,56.34,56.01,56.03,156402.0,51.6026,51.6209,51.3185,51.3368,156402.0
2020-06-25 09:50:00,56.04,56.2,55.95,56.13,170450.0,51.346,51.4926,51.2635,51.4285,170450.0
2020-06-25 10:00:00,56.14,56.22,56.09,56.16,79984.0,51.4376,51.5109,51.3918,51.456,79984.0
2020-06-25 10:10:00,56.16,56.3,56.13,56.26,123181.0,51.456,51.5842,51.4285,51.5476,123181.0
2020-06-25 10:20:00,56.26,56.42,56.26,56.38,61337.0,51.5476,51.6942,51.5476,51.6575,61337.0
2020-06-25 10:30:00,56.38,56.5,56.36,56.49,82326.0,51.6575,51.7675,51.6392,51.7583,82326.0
2020-06-25 10:40:00,56.48,56.54,56.34,56.4,80566.0,51.7492,51.8041,51.6209,51.6759,80566.0
2020-06-25 10:50:00,56.4,56.51,56.34,56.45,73537.0,51.6759,51.7766,51.6209,51.7217,73537.0
2020-06-25 11:00:00,56.44,56.45,56.33,56.38,69419.0,51.7125,51.7217,51.6117,51.6575,69419.0
2020-06-25 11:10:00,56.38,56.56,56.3,56.56,100534.0,51.6575,51.8225,51.5842,51.8225,100534.0
2020-06-25 11:20:00,56.56,56.61,56.51,56.53,73747.0,51.8225,51.8683,51.7766,51.795,73747.0
2020-06-25 11:30:00,56.55,56.57,56.36,56.42,78257.0,51.8133,51.8316,51.6392,51.6942,78257.0
2020-06-25 11:40:00,56.43,56.5,56.34,56.5,152906.0,51.7033,51.7675,51.6209,51.7675,152906.0
2020-06-25 11:50:00,56.5,56.54,56.47,56.48,38261.0,51.7675,51.8041,51.74,51.7492,38261.0
2020-06-25 12:00:00,56.49,56.63,56.48,56.61,46978.0,51.7583,51.8866,51.7492,51.8683,46978.0
2020-06-25 12:10:00,56.61,56.64,56.57,56.63,31009.0,51.8683,51.8958,51.8316,51.8866,31009.0
2020-06-25 12:20:00,56.63,56.66,56.54,56.55,31186.0,51.8866,51.9141,51.8041,51.8133,31186.0
2020-06-25 12:30:00,56.56,56.64,56.53,56.6,72471.0,51.8225,51.8958,51.795,51.8591,72471.0
2020-06-25 12:40:00,56.59,56.74,56.58,56.7,96932.0,51.8499,51.9874,51.8408,51.9507,96932.0
2020-06-25 12:50:00,56.71,56.73,56.67,56.7,87570.0,51.9599,51.9782,51.9232,51.9507,87570.0
2020-06-25 13:00:00,56.71,56.71,56.56,56.56,52364.0,51.9599,51.9599,51.8225,51.8225,52364.0
2020-06-25 13:10:00,56.57,56.68,56.53,56.67,52764.0,51.8316,51.9324,51.795,51.9232,52764.0
2020-06-25 13:20:00,56.68,56.71,56.65,56.68,92919.0,51.9324,51.9599,51.9049,51.9324,92919.0
2020-06-25 13:30:00,56.67,56.68,56.56,56.66,86790.0,51.9232,51.9324,51.8225,51.9141,86790.0
2020-06-25 13:40:00,56.66,56.71,56.66,56.68,49376.0,51.9141,51.9599,51.9141,51.9324,49376.0
2020-06-25 13:50:00,56.67,56.68,56.58,56.61,38446.0,51.9232,51.9324,51.8408,51.8683,38446.0
2020-06-25 14:00:00,56.61,56.61,56.46,56.5,63606.0,51.8683,51.8683,51.7308,51.7675,63606.0
2020-06-25 14:10:00,56.5,56.53,56.46,56.52,61690.0,51.7675,51.795,51.7308,51.7858,61690.0
2020-06-25 14:20:00,56.52,56.53,56.34,56.38,96481.0,51.7858,51.795,51.6209,51.6575,96481.0
2020-06-25 14:30:00,56.37,56.38,56.29,56.36,101725.0,51.6484,51.6575,51.5751,51.6392,101725.0
2020-06-25 14:40:00,56.35,56.4,56.34,56.38,35635.0,51.63,51.6759,51.6209,51.6575,35635.0
2020-06-25 14:50:00,56.38,56.51,56.37,56.5,42911.0,51.6575,51.7766,51.6484,51.7675,42911.0
2020-06-25 15:00:00,56.5,56.73,56.45,56.73,93899.0,51.7675,51.9782,51.7217,51.9782,93899.0
2020-06-25 15:10:00,56.73,56.81,56.69,56.78,58139.0,51.9782,52.0515,51.9416,52.024,58139.0
2020-06-25 15:20:00,56.78,56.89,56.77,56.83,98059.0,52.024,52.1248,52.0149,52.0698,98059.0
2020-06-25 15:30:00,56.84,56.89,56.78,56.79,112034.0,52.079,52.1248,52.024,52.0332,112034.0
2020-06-25 15:40:00,56.79,56.85,56.76,56.78,110286.0,52.0332,52.0882,52.0057,52.024,110286.0
2020-06-25 15:50:00,56.79,57.09,56.79,57.03,495239.0,52.0332,52.3081,52.0332,52.2531,495239.0
2020-06-26 09:30:00,57.0,57.26,56.93,57.07,321545.0,52.2256,52.4638,52.1615,52.2897,321545.0
2020-06-26 09:40:00,57.05,57.07,56.85,56.97,147008.0,52.2714,52.2897,52.0882,52.1981,147008.0
2020-06-26 09:50:00,56.97,57.04,56.86,56.97,139025.0,52.1981,52.2622,52.0973,52.1981,139025.0
2020-06-26 10:00:00,56.96,56.97,56.86,56.88,105779.0,52.1889,52.1981,52.0973,52.1156,105779.0
2020-06-26 10:10:00,56.88,56.89,56.66,56.69,68130.0,52.1156,52.1248,51.9141,51.9416,68130.0
2020-06-26 10:20:00,56.69,56.7,56.44,56.5,214484.0,51.9416,51.9507,51.7125,51.7675,214484.0
2020-06-26 10:30:00,56.48,56.55,56.29,56.34,120905.0,51.7492,51.8133,51.5751,51.6209,120905.0
2020-06-26 10:40:00,56.33,56.4,56.29,56.3,84319.0,51.6117,51.6759,51.5751,51.5842,84319.0
2020-06-26 10:50:00,56.31,56.5,56.21,56.45,135755.0,51.5934,51.7675,51.5018,51.7217,135755.0
2020-06-26 11:00:00,56.48,56.65,56.47,56.58,110415.0,51.7492,51.9049,51.74,51.8408,110415.0
2020-06-26 11:10:00,56.58,56.65,56.53,56.6,97670.0,51.8408,51.9049,51.795,51.8591,97670.0
2020-06-26 11:20:00,56.61,56.69,56.58,56.65,64056.0,51.8683,51.9416,51.8408,51.9049,64056.0
2020-06-26 11:30:00,56.66,56.78,56.55,56.78,63018.0,51.9141,52.024,51.8133,52.024,63018.0
2020-06-26 11:40:00,56.78,56.87,56.74,56.87,52818.0,52.024,52.1065,51.9874,52.1065,52818.0
2020-06-26 11:50:00,56.87,56.93,56.81,56.87,77270.0,52.1065,52.1615,52.0515,52.1065,77270.0
2020-06-26 12:00:00,56.87,56.87,56.74,56.75,50206.0,52.1065,52.1065,51.9874,51.9965,50206.0
2020-06-26 12:10:00,56.76,56.78,56.62,56.62,59232.0,52.0057,52.024,51.8774,51.8774,59232.0
2020-06-26 12:20:00,56.61,56.7,56.55,56.64,71769.0,51.8683,51.9507,51.8133,51.8958,71769.0
2020-06-26 12:30:00,56.64,56.65,56.57,56.64,29060.0,51.8958,51.9049,51.8316,51.8958,29060.0
2020-06-26 12:40:00,56.64,56.65,56.54,56.62,38480.0,51.8958,51.9049,51.8041,51.8774,38480.0
2020-06-26 12:50:00,56.62,56.69,56.6,56.69,27216.0,51.8774,51.9416,51.8591,51.9416,27216.0
2020-06-26 13:00:00,56.68,56.87,56.66,56.86,58899.0,51.9324,52.1065,51.9141,52.0973,58899.0
2020-06-26 13:10:00,56.86,56.88,56.82,56.85,56118.0,52.0973,52.1156,52.0607,52.0882,56118.0
2020-06-26 13:20:00,56.86,56.94,56.83,56.91,55808.0,52.0973,52.1706,52.0698,52.1431,55808.0
2020-06-26 13:30:00,56.91,56.95,56.86,56.93,48994.0,52.1431,52.1798,52.0973,52.1615,48994.0
2020-06-26 13:40:00,56.92,56.93,56.78,56.84,55147.0,52.1523,52.1615,52.024,52.079,55147.0
2020-06-26 13:50:00,56.84,56.85,56.78,56.78,45368.0,52.079,52.0882,52.024,52.024,45368.0
2020-06-26 14:00:00,56.78,56.82,56.73,56.76,59358.0,52.024,52.0607,51.9782,52.0057,59358.0
2020-06-26 14:10:00,56.77,56.81,56.66,56.68,49086.0,52.0149,52.0515,51.9141,51.9324,49086.0
2020-06-26 14:20:00,56.67,56.68,56.57,56.59,47592.0,51.9232,51.9324,51.8316,51.8499,47592.0
2020-06-26 14:30:00,56.59,56.6,56.51,56.53,76280.0,51.8499,51.8591,51.7766,51.795,76280.0
2020-06-26 14:40:00,56.52,56.58,56.42,56.43,73197.0,51.7858,51.8408,51.6942,51.7033,73197.0
2020-06-26 14:50:00,56.43,56.53,56.43,56.46,57178.0,51.7033,51.795,51.7033,51.7308,57178.0
2020-06-26 15:00:00,56.47,56.54,56.44,56.48,83330.0,51.74,51.8041,51.7125,51.7492,83330.0
2020-06-26 15:10:00,56.48,56.52,56.38,56.39,118600.0,51.7492,51.7858,51.6575,51.6667,118600.0
2020-06-26 15:20:00,56.39,56.49,56.35,56.46,166127.0,51.6667,51.7583,51.63,51.7308,166127.0
2020-06-26 15:30:00,56.46,56.47,56.38,56.43,212823.0,51.7308,51.74,51.6575,51.7033,212823.0
2020-06-26 15:40:00,56.43,56.75,56.38,56.55,426176.0,51.7033,51.9965,51.6575,51.8133,426176.0
2020-06-26 15:50:00,56.55,56.6,56.32,56.33,903540.0,51.8133,51.8591,51.6026,51.6117,903540.0
2020-06-29 09:30:00,56.34,56.35,55.9,55.98,400618.0,51.6209,51.63,51.2177,51.291,400618.0
2020-06-29 09:40:00,55.99,55.99,55.77,55.9,219778.0,51.3002,51.3002,51.0986,51.2177,219778.0
2020-06-29 09:50:00,55.89,55.99,55.79,55.87,142461.0,51.2086,51.3002,51.1169,51.1902,142461.0
2020-06-29 10:00:00,55.87,55.91,55.66,55.71,240228.0,51.1902,51.2269,50.9978,51.0436,240228.0
2020-06-29 10:10:00,55.71,56.04,55.67,56.0,208812.0,51.0436,51.346,51.007,51.3094,208812.0
2020-06-29 10:20:00,56.01,56.08,55.92,56.01,108023.0,51.3185,51.3827,51.2361,51.3185,108023.0
2020-06-29 10:30:00,56.01,56.05,55.87,56.02,156052.0,51.3185,51.3552,51.1902,51.3277,156052.0
2020-06-29 10:40:00,56.02,56.06,55.96,56.03,117931.0,51.3277,51.3643,51.2727,51.3368,117931.0
2020-06-29 10:50:00,56.03,56.1,55.98,55.98,118671.0,51.3368,51.401,51.291,51.291,118671.0
2020-06-29 11:00:00,55.99,56.0,55.85,55.9,74619.0,51.3002,51.3094,51.1719,51.2177,74619.0
2020-06-29 11:10:00,55.89,55.94,55.86,55.92,54701.0,51.2086,51.2544,51.1811,51.2361,54701.0
2020-06-29 11:20:00,55.93,56.01,55.9,55.95,57241.0,51.2452,51.3185,51.2177,51.2635,57241.0
2020-06-29 11:30:00,55.96,55.98,55.85,55.87,89900.0,51.2727,51.291,51.1719,51.1902,89900.0
2020-06-29 11:40:00,55.87,55.92,55.85,55.89,66015.0,51.1902,51.2361,51.1719,51.2086,66015.0
2020-06-29 11:50:00,55.89,56.01,55.86,55.97,60061.0,51.2086,51.3185,51.1811,51.2819,60061.0
2020-06-29 12:00:00,55.97,56.05,55.95,56.0,45451.0,51.2819,51.3552,51.2635,51.3094,45451.0
2020-06-29 12:10:00,56.0,56.06,55.98,56.03,48779.0,51.3094,51.3643,51.291,51.3368,48779.0
2020-06-29 12:20:00,56.03,56.07,56.0,56.07,40674.0,51.3368,51.3735,51.3094,51.3735,40674.0
2020-06-29 12:30:00,56.07,56.07,56.01,56.03,83364.0,51.3735,51.3735,51.3185,51.3368,83364.0
2020-06-29 12:40:00,56.03,56.03,55.94,55.98,60706.0,51.3368,51.3368,51.2544,51.291,60706.0
2020-06-29 12:50:00,55.97,56.02,55.94,56.01,53508.0,51.2819,51.3277,51.2544,51.3185,53508.0
2020-06-29 13:00:00,56.02,56.05,56.01,56.03,37602.0,51.3277,51.3552,51.3185,51.3368,37602.0
2020-06-29 13:10:00,56.04,56.11,56.04,56.06,102280.0,51.346,51.4101,51.346,51.3643,102280.0
2020-06-29 13:20:00,56.06,56.09,56.01,56.02,53792.0,51.3643,51.3918,51.3185,51.3277,53792.0
2020-06-29 13:30:00,56.02,56.26,56.01,56.24,98391.0,51.3277,51.5476,51.3185,51.5293,98391.0
2020-06-29 13:40:00,56.23,56.28,56.19,56.26,51427.0,51.5201,51.5659,51.4834,51.5476,51427.0
2020-06-29 13:50:00,56.27,56.28,56.17,56.18,46715.0,51.5567,51.5659,51.4651,51.4743,46715.0
2020-06-29 14:00:00,56.18,56.21,56.11,56.13,80231.0,51.4743,51.5018,51.4101,51.4285,80231.0
2020-06-29 14:10:00,56.13,56.22,56.13,56.18,80080.0,51.4285,51.5109,51.4285,51.4743,80080.0
2020-06-29 14:20:00,56.17,56.18,56.08,56.12,40907.0,51.4651,51.4743,51.3827,51.4193,40907.0
2020-06-29 14:30:00,56.12,56.15,56.08,56.1,52754.0,51.4193,51.4468,51.3827,51.401,52754.0
2020-06-29 14:40:00,56.1,56.11,56.01,56.02,82342.0,51.401,51.4101,51.3185,51.3277,82342.0
2020-06-29 14:50:00,56.03,56.11,56.01,56.07,45573.0,51.3368,51.4101,51.3185,51.3735,45573.0
2020-06-29 15:00:00,56.07,56.07,55.97,56.05,63743.0,51.3735,51.3735,51.2819,51.3552,63743.0
2020-06-29 15:10:00,56.06,56.19,56.06,56.1,90086.0,51.3643,51.4834,51.3643,51.401,90086.0
2020-06-29 15:20:00,56.1,56.13,56.02,56.1,46184.0,51.401,51.4285,51.3277,51.401,46184.0
2020-06-29 15:30:00,56.11,56.19,56.1,56.17,61944.0,51.4101,51.4834,51.401,51.4651,61944.0
2020-06-29 15:40:00,56.17,56.26,56.11,56.13,133178.0,51.4651,51.5476,51.4101,51.4285,133178.0
2020-06-29 15:50:00,56.14,56.41,56.11,56.4,374555.0,51.4376,51.685,51.4101,51.6759,374555.0
2020-06-30 09:30:00,56.25,56.57,56.18,56.57,539931.0,51.5384,51.8316,51.4743,51.8316,539931.0
2020-06-30 09:40:00,56.58,56.7,56.51,56.68,220098.0,51.8408,51.9507,51.7766,51.9324,220098.0
2020-06-30 09:50:00,56.69,56.83,56.61,56.73,149331.0,51.9416,52.0698,51.8683,51.9782,149331.0
2020-06-30 10:00:00,56.73,56.99,56.73,56.8,274889.0,51.9782,52.2164,51.9782,52.0423,274889.0
2020-06-30 10:10:00,56.8,56.95,56.77,56.8,178196.0,52.0423,52.1798,52.0149,52.0423,178196.0
2020-06-30 10:20:00,56.79,56.86,56.72,56.8,111346.0,52.0332,52.0973,51.969,52.0423,111346.0
2020-06-30 10:30:00,56.78,56.8,56.59,56.64,115224.0,52.024,52.0423,51.8499,51.8958,115224.0
2020-06-30 10:40:00,56.63,56.71,56.57,56.63,151338.0,51.8866,51.9599,51.8316,51.8866,151338.0
2020-06-30 10:50:00,56.64,56.76,56.62,56.67,57970.0,51.8958,52.0057,51.8774,51.9232,57970.0
2020-06-30 11:00:00,56.68,56.75,56.64,56.75,92094.0,51.9324,51.9965,51.8958,51.9965,92094.0
2020-06-30 11:10:00,56.74,56.78,56.68,56.78,100366.0,51.9874,52.024,51.9324,52.024,100366.0
2020-06-30 11:20:00,56.78,56.83,56.67,56.68,120915.0,52.024,52.0698,51.9232,51.9324,120915.0
2020-06-30 11:30:00,56.68,56.7,56.58,56.66,94936.0,51.9324,51.9507,51.8408,51.9141,94936.0
2020-06-30 11:40:00,56.66,56.69,56.57,56.61,101599.0,51.9141,51.9416,51.8316,51.8683,101599.0
2020-06-30 11:50:00,56.6,56.67,56.52,56.66,84188.0,51.8591,51.9232,51.7858,51.9141,84188.0
2020-06-30 12:00:00,56.66,56.69,56.59,56.66,59701.0,51.9141,51.9416,51.8499,51.9141,59701.0
2020-06-30 12:10:00,56.67,56.8,56.66,56.77,85828.0,51.9232,52.0423,51.9141,52.0149,85828.0
2020-06-30 12:20:00,56.76,56.76,56.7,56.72,54822.0,52.0057,52.0057,51.9507,51.969,54822.0
2020-06-30 12:30:00,56.71,56.74,56.5,56.53,109451.0,51.9599,51.9874,51.7675,51.795,109451.0
2020-06-30 12:40:00,56.52,56.52,56.4,56.44,104031.0,51.7858,51.7858,51.6759,51.7125,104031.0
2020-06-30 12:50:00,56.44,56.49,56.4,56.42,55991.0,51.7125,51.7583,51.6759,51.6942,55991.0
2020-06-30 13:00:00,56.41,56.45,56.28,56.31,79648.0,51.685,51.7217,51.5659,51.5934,79648.0
2020-06-30 13:10:00,56.31,56.34,56.25,56.27,40890.0,51.5934,51.6209,51.5384,51.5567,40890.0
2020-06-30 13:20:00,56.25,56.32,56.22,56.3,39160.0,51.5384,51.6026,51.5109,51.5842,39160.0
2020-06-30 13:30:00,56.31,56.38,56.3,56.34,41487.0,51.5934,51.6575,51.5842,51.6209,41487.0
2020-06-30 13:40:00,56.34,56.35,56.29,56.31,28613.0,51.6209,51.63,51.5751,51.5934,28613.0
2020-06-30 13:50:00,56.31,56.37,56.26,56.37,39063.0,51.5934,51.6484,51.5476,51.6484,39063.0
2020-06-30 14:00:00,56.36,56.44,56.27,56.43,71328.0,51.6392,51.7125,51.5567,51.7033,71328.0
2020-06-30 14:10:00,56.43,56.46,56.37,56.43,46421.0,51.7033,51.7308,51.6484,51.7033,46421.0
2020-06-30 14:20:00,56.43,56.52,56.41,56.51,56973.0,51.7033,51.7858,51.685,51.7766,56973.0
2020-06-30 14:30:00,56.52,56.54,56.49,56.53,58613.0,51.7858,51.8041,51.7583,51.795,58613.0
2020-06-30 14:40:00,56.53,56.56,56.51,56.53,67518.0,51.795,51.8225,51.7766,51.795,67518.0
2020-06-30 14:50:00,56.53,56.54,56.46,56.48,42648.0,51.795,51.8041,51.7308,51.7492,42648.0
2020-06-30 15:00:00,56.48,56.5,56.31,56.33,121426.0,51.7492,51.7675,51.5934,51.6117,121426.0
2020-06-30 15:10:00,56.31,56.35,56.28,56.33,64870.0,51.5934,51.63,51.5659,51.6117,64870.0
2020-06-30 15:20:00,56.33,56.4,56.3,56.38,127137.0,51.6117,51.6759,51.5842,51.6575,127137.0
2020-06-30 15:30:00,56.38,56.53,56.37,56.47,172539.0,51.6575,51.795,51.6484,51.74,172539.0
2020-06-30 15:40:00,56.47,56.57,56.46,56.56,243328.0,51.74,51.8316,51.7308,51.8225,243328.0
2020-06-30 15:50:00,56.56,56.81,56.56,56.77,959294.0,51.8225,52.0515,51.8225,52.0149,959294.0
2020-07-01 09:30:00,56.97,57.0,56.75,56.87,613229.0,52.1981,52.2256,51.9965,52.1065,613229.0
2020-07-01 09:40:00,56.87,57.28,56.85,57.18,439262.0,52.1065,52.4821,52.0882,52.3905,439262.0
2020-07-01 09:50:00,57.18,57.2,56.95,57.02,201862.0,52.3905,52.4088,52.1798,52.2439,201862.0
2020-07-01 10:00:00,57.03,57.07,56.91,57.02,216658.0,52.2531,52.2897,52.1431,52.2439,216658.0
2020-07-01 10:10:00,57.03,57.2,56.99,57.15,146510.0,52.2531,52.4088,52.2164,52.363,146510.0
2020-07-01 10:20:00,57.15,57.18,57.06,57.13,124159.0,52.363,52.3905,52.2806,52.3447,124159.0
2020-07-01 10:30:00,57.14,57.19,57.11,57.16,106008.0,52.3539,52.3997,52.3264,52.3722,106008.0
2020-07-01 10:40:00,57.17,57.18,56.98,57.03,119225.0,52.3814,52.3905,52.2073,52.2531,119225.0
2020-07-01 10:50:00,57.03,57.17,57.02,57.17,72310.0,52.2531,52.3814,52.2439,52.3814,72310.0
2020-07-01 11:00:00,57.18,57.19,57.13,57.17,90235.0,52.3905,52.3997,52.3447,52.3814,90235.0
2020-07-01 11:10:00,57.18,57.2,57.06,57.17,160460.0,52.3905,52.4088,52.2806,52.3814,160460.0
2020-07-01 11:20:00,57.17,57.23,57.15,57.19,173370.0,52.3814,52.4363,52.363,52.3997,173370.0
2020-07-01 11:30:00,57.19,57.29,57.19,57.27,99720.0,52.3997,52.4913,52.3997,52.473,99720.0
2020-07-01 11:40:00,57.26,57.32,57.24,57.3,89677.0,52.4638,52.5188,52.4455,52.5005,89677.0
2020-07-01 11:50:00,57.3,57.3,57.19,57.2,86669.0,52.5005,52.5005,52.3997,52.4088,86669.0
2020-07-01 12:00:00,57.19,57.2,57.15,57.16,80502.0,52.3997,52.4088,52.363,52.3722,80502.0
2020-07-01 12:10:00,57.17,57.19,57.15,57.19,63339.0,52.3814,52.3997,52.363,52.3997,63339.0
2020-07-01 12:20:00,57.19,57.25,57.18,57.25,135093.0,52.3997,52.4547,52.3905,52.4547,135093.0
2020-07-01 12:30:00,57.25,57.31,57.25,57.29,72259.0,52.4547,52.5096,52.4547,52.4913,72259.0
2020-07-01 12:40:00,57.3,57.3,57.18,57.24,84462.0,52.5005,52.5005,52.3905,52.4455,84462.0
2020-07-01 12:50:00,57.24,57.26,57.2,57.26,51635.0,52.4455,52.4638,52.4088,52.4638,51635.0
2020-07-01 13:00:00,57.26,57.28,57.24,57.26,74068.0,52.4638,52.4821,52.4455,52.4638,74068.0
2020-07-01 13:10:00,57.26,57.31,57.25,57.31,65532.0,52.4638,52.5096,52.4547,52.5096,65532.0
2020-07-01 13:20:00,57.31,57.47,57.29,57.44,223719.0,52.5096,52.6562,52.4913,52.6287,223719.0
2020-07-01 13:30:00,57.43,57.46,57.37,57.45,74444.0,52.6196,52.6471,52.5646,52.6379,74444.0
2020-07-01 13:40:00,57.46,57.47,57.36,57.38,60526.0,52.6471,52.6562,52.5554,52.5738,60526.0
2020-07-01 13:50:00,57.38,57.38,57.3,57.3,74066.0,52.5738,52.5738,52.5005,52.5005,74066.0
2020-07-01 14:00:00,57.3,57.35,57.23,57.26,92843.0,52.5005,52.5463,52.4363,52.4638,92843.0
2020-07-01 14:10:00,57.26,57.27,57.19,57.21,84195.0,52.4638,52.473,52.3997,52.418,84195.0
2020-07-01 14:20:00,57.21,57.21,57.12,57.16,84748.0,52.418,52.418,52.3355,52.3722,84748.0
2020-07-01 14:30:00,57.16,57.22,57.11,57.13,79125.0,52.3722,52.4272,52.3264,52.3447,79125.0
2020-07-01 14:40:00,57.13,57.15,57.05,57.08,57487.0,52.3447,52.363,52.2714,52.2989,57487.0
2020-07-01 14:50:00,57.08,57.15,57.08,57.12,56323.0,52.2989,52.363,52.2989,52.3355,56323.0
2020-07-01 15:00:00,57.11,57.2,57.08,57.19,70042.0,52.3264,52.4088,52.2989,52.3997,70042.0
2020-07-01 15:10:00,57.2,57.25,57.17,57.23,64767.0,52.4088,52.4547,52.3814,52.4363,64767.0
2020-07-01 15:20:00,57.23,57.25,57.2,57.21,86196.0,52.4363,52.4547,52.4088,52.418,86196.0
2020-07-01 15:30:00,57.21,57.25,57.15,57.19,197402.0,52.418,52.4547,52.363,52.3997,197402.0
2020-07-01 15:40:00,57.19,57.2,57.08,57.11,314717.0,52.3997,52.4088,52.2989,52.3264,314717.0
2020-07-01 15:50:00,57.1,57.1,56.8,56.82,706691.0,52.3172,52.3172,52.0423,52.0607,706691.0
2020-07-02 09:30:00,57.95,58.58,57.95,58.5,788025.0,53.096,53.6733,53.096,53.6,788025.0
2020-07-02 09:40:00,58.5,58.75,58.48,58.7,261238.0,53.6,53.829,53.5816,53.7832,261238.0
2020-07-02 09:50:00,58.7,58.99,58.62,58.98,468266.0,53.7832,54.0489,53.7099,54.0397,468266.0
2020-07-02 10:00:00,58.99,59.07,58.88,58.98,515691.0,54.0489,54.1222,53.9481,54.0397,515691.0
2020-07-02 10:10:00,58.98,59.0,58.88,58.98,199401.0,54.0397,54.0581,53.9481,54.0397,199401.0
2020-07-02 10:20:00,58.98,58.99,58.68,58.69,250356.0,54.0397,54.0489,53.7649,53.774,250356.0
2020-07-02 10:30:00,58.68,58.75,58.55,58.63,214859.0,53.7649,53.829,53.6458,53.7191,214859.0
2020-07-02 10:40:00,58.63,58.69,58.52,58.56,111242.0,53.7191,53.774,53.6183,53.6549,111242.0
2020-07-02 10:50:00,58.57,58.58,58.4,58.43,192748.0,53.6641,53.6733,53.5083,53.5358,192748.0
2020-07-02 11:00:00,58.44,58.51,58.38,58.47,175838.0,53.545,53.6091,53.49,53.5725,175838.0
2020-07-02 11:10:00,58.48,58.57,58.39,58.55,85565.0,53.5816,53.6641,53.4992,53.6458,85565.0
2020-07-02 11:20:00,58.55,58.6,58.48,58.49,91731.0,53.6458,53.6916,53.5816,53.5908,91731.0
2020-07-02 11:30:00,58.5,58.59,58.49,58.55,87081.0,53.6,53.6824,53.5908,53.6458,87081.0
2020-07-02 11:40:00,58.54,58.68,58.52,58.65,92452.0,53.6366,53.7649,53.6183,53.7374,92452.0
2020-07-02 11:50:00,58.65,58.76,58.56,58.75,209079.0,53.7374,53.8382,53.6549,53.829,209079.0
2020-07-02 12:00:00,58.76,58.9,58.7,58.9,277204.0,53.8382,53.9664,53.7832,53.9664,277204.0
2020-07-02 12:10:00,58.9,58.9,58.81,58.88,124173.0,53.9664,53.9664,53.884,53.9481,124173.0
2020-07-02 12:20:00,58.88,58.9,58.85,58.89,86457.0,53.9481,53.9664,53.9206,53.9573,86457.0
2020-07-02 12:30:00,58.89,58.91,58.83,58.85,93176.0,53.9573,53.9756,53.9023,53.9206,93176.0
2020-07-02 12:40:00,58.85,58.9,58.8,58.87,268647.0,53.9206,53.9664,53.8748,53.939,268647.0
2020-07-02 12:50:00,58.87,59.01,58.85,58.99,682685.0,53.939,54.0672,53.9206,54.0489,682685.0
2020-07-02 13:00:00,58.99,59.0,58.96,58.98,265799.0,54.0489,54.0581,54.0214,54.0397,265799.0
2020-07-02 13:10:00,58.98,59.0,58.93,59.0,134951.0,54.0397,54.0581,53.9939,54.0581,134951.0
2020-07-02 13:20:00,59.0,59.05,58.99,59.05,126033.0,54.0581,54.1039,54.0489,54.1039,126033.0
2020-07-02 13:30:00,59.05,59.06,58.96,58.96,121372.0,54.1039,54.113,54.0214,54.0214,121372.0
2020-07-02 13:40:00,58.97,58.98,58.89,58.93,102549.0,54.0306,54.0397,53.9573,53.9939,102549.0
2020-07-02 13:50:00,58.94,58.96,58.86,58.87,74932.0,54.0031,54.0214,53.9298,53.939,74932.0
2020-07-02 14:00:00,58.87,58.88,58.77,58.77,77396.0,53.939,53.9481,53.8473,53.8473,77396.0
2020-07-02 14:10:00,58.77,58.84,58.73,58.83,71031.0,53.8473,53.9115,53.8107,53.9023,71031.0
2020-07-02 14:20:00,58.82,58.93,58.78,58.9,86717.0,53.8932,53.9939,53.8565,53.9664,86717.0
2020-07-02 14:30:00,58.9,58.95,58.88,58.94,89893.0,53.9664,54.0123,53.9481,54.0031,89893.0
2020-07-02 14:40:00,58.93,58.95,58.9,58.92,92013.0,53.9939,54.0123,53.9664,53.9848,92013.0
2020-07-02 14:50:00,58.92,58.92,58.81,58.9,133388.0,53.9848,53.9848,53.884,53.9664,133388.0
2020-07-02 15:00:00,58.89,58.95,58.85,58.93,131692.0,53.9573,54.0123,53.9206,53.9939,131692.0
2020-07-02 15:10:00,58.94,58.95,58.84,58.86,86036.0,54.0031,54.0123,53.9115,53.9298,86036.0
2020-07-02 15:20:00,58.85,58.94,58.85,58.88,144314.0,53.9206,54.0031,53.9206,53.9481,144314.0
2020-07-02 15:30:00,58.88,58.91,58.83,58.9,155335.0,53.9481,53.9756,53.9023,53.9664,155335.0
2020-07-02 15:40:00,58.91,58.91,58.79,58.8,207050.0,53.9756,53.9756,53.8657,53.8748,207050.0
2020-07-02 15:50:00,58.79,58.8,58.38,58.61,1125771.0,53.8657,53.8748,53.49,53.7007,1125771.0
2020-07-06 09:30:00,60.67,61.38,60.56,61.27,1265761.0,55.5882,56.2387,55.4874,56.1379,1265761.0
2020-07-06 09:40:00,61.27,61.39,61.02,61.04,532599.0,56.1379,56.2479,55.9089,55.9272,532599.0
2020-07-06 09:50:00,61.03,61.46,61.03,61.45,356278.0,55.918,56.312,55.918,56.3029,356278.0
2020-07-06 10:00:00,61.46,61.57,61.29,61.37,412341.0,56.312,56.4128,56.1563,56.2296,412341.0
2020-07-06 10:10:00,61.36,61.5,61.36,61.44,193286.0,56.2204,56.3487,56.2204,56.2937,193286.0
2020-07-06 10:20:00,61.43,61.51,61.33,61.5,189851.0,56.2845,56.3578,56.1929,56.3487,189851.0
2020-07-06 10:30:00,61.51,61.64,61.45,61.52,180894.0,56.3578,56.4769,56.3029,56.367,180894.0
2020-07-06 10:40:00,61.53,61.68,61.47,61.68,250585.0,56.3762,56.5136,56.3212,56.5136,250585.0
2020-07-06 10:50:00,61.68,61.85,61.64,61.8,230161.0,56.5136,56.6694,56.4769,56.6235,230161.0
2020-07-06 11:00:00,61.81,61.88,61.73,61.88,192226.0,56.6327,56.6968,56.5594,56.6968,192226.0
2020-07-06 11:10:00,61.89,61.95,61.81,61.91,206043.0,56.706,56.761,56.6327,56.7243,206043.0
2020-07-06 11:20:00,61.91,61.95,61.86,61.9,335765.0,56.7243,56.761,56.6785,56.7152,335765.0
2020-07-06 11:30:00,61.9,61.91,61.83,61.87,160542.0,56.7152,56.7243,56.651,56.6877,160542.0
2020-07-06 11:40:00,61.87,61.91,61.82,61.89,163918.0,56.6877,56.7243,56.6419,56.706,163918.0
2020-07-06 11:50:00,61.89,61.95,61.87,61.88,129248.0,56.706,56.761,56.6877,56.6968,129248.0
2020-07-06 12:00:00,61.87,61.94,61.86,61.92,124842.0,56.6877,56.7518,56.6785,56.7335,124842.0
2020-07-06 12:10:00,61.92,61.95,61.9,61.91,108793.0,56.7335,56.761,56.7152,56.7243,108793.0
2020-07-06 12:20:00,61.91,61.93,61.78,61.88,213715.0,56.7243,56.7427,56.6052,56.6968,213715.0
2020-07-06 12:30:00,61.87,61.92,61.85,61.91,143451.0,56.6877,56.7335,56.6694,56.7243,143451.0
2020-07-06 12:40:00,61.92,62.0,61.91,62.0,211142.0,56.7335,56.8068,56.7243,56.8068,211142.0
2020-07-06 12:50:00,61.99,62.05,61.89,61.9,246566.0,56.7976,56.8526,56.706,56.7152,246566.0
2020-07-06 13:00:00,61.9,61.97,61.8,61.93,230654.0,56.7152,56.7793,56.6235,56.7427,230654.0
2020-07-06 13:10:00,61.93,62.0,61.92,61.95,126277.0,56.7427,56.8068,56.7335,56.761,126277.0
2020-07-06 13:20:00,61.95,62.1,61.94,62.09,181249.0,56.761,56.8984,56.7518,56.8893,181249.0
2020-07-06 13:30:00,62.09,62.09,62.0,62.09,135916.0,56.8893,56.8893,56.8068,56.8893,135916.0
2020-07-06 13:40:00,62.09,62.13,62.01,62.02,203303.0,56.8893,56.9259,56.816,56.8251,203303.0
2020-07-06 13:50:00,62.02,62.02,61.93,61.96,139877.0,56.8251,56.8251,56.7427,56.7701,139877.0
2020-07-06 14:00:00,61.95,61.95,61.61,61.65,217853.0,56.761,56.761,56.4495,56.4861,217853.0
2020-07-06 14:10:00,61.65,61.68,61.56,61.62,205884.0,56.4861,56.5136,56.4036,56.4586,205884.0
2020-07-06 14:20:00,61.62,61.66,61.55,61.66,187454.0,56.4586,56.4953,56.3945,56.4953,187454.0
2020-07-06 14:30:00,61.66,61.77,61.65,61.72,120151.0,56.4953,56.5961,56.4861,56.5502,120151.0
2020-07-06 14:40:00,61.72,61.74,61.62,61.66,106647.0,56.5502,56.5686,56.4586,56.4953,106647.0
2020-07-06 14:50:00,61.66,61.82,61.64,61.82,111363.0,56.4953,56.6419,56.4769,56.6419,111363.0
2020-07-06 15:00:00,61.81,61.91,61.75,61.77,188683.0,56.6327,56.7243,56.5777,56.5961,188683.0
2020-07-06 15:10:00,61.78,61.88,61.77,61.84,123241.0,56.6052,56.6968,56.5961,56.6602,123241.0
2020-07-06 15:20:00,61.85,61.94,61.83,61.87,180130.0,56.6694,56.7518,56.651,56.6877,180130.0
2020-07-06 15:30:00,61.86,61.93,61.8,61.83,310648.0,56.6785,56.7427,56.6235,56.651,310648.0
2020-07-06 15:40:00,61.82,61.95,61.73,61.91,408386.0,56.6419,56.761,56.5594,56.7243,408386.0
2020-07-06 15:50:00,61.92,61.98,61.82,61.88,635603.0,56.7335,56.7885,56.6419,56.6968,635603.0
2020-07-07 09:30:00,61.26,61.46,61.14,61.22,457956.0,56.1288,56.312,56.0188,56.0921,457956.0
2020-07-07 09:40:00,61.22,61.5,61.19,61.27,354071.0,56.0921,56.3487,56.0646,56.1379,354071.0
2020-07-07 09:50:00,61.27,61.34,61.17,61.27,245176.0,56.1379,56.2021,56.0463,56.1379,245176.0
2020-07-07 10:00:00,61.27,61.44,61.22,61.38,117293.0,56.1379,56.2937,56.0921,56.2387,117293.0
2020-07-07 10:10:00,61.38,61.45,61.32,61.32,97638.0,56.2387,56.3029,56.1837,56.1837,97638.0
2020-07-07 10:20:00,61.32,61.34,61.27,61.29,155733.0,56.1837,56.2021,56.1379,56.1563,155733.0
2020-07-07 10:30:00,61.28,61.39,61.28,61.32,95600.0,56.1471,56.2479,56.1471,56.1837,95600.0
2020-07-07 10:40:00,61.32,61.34,61.14,61.28,88692.0,56.1837,56.2021,56.0188,56.1471,88692.0
2020-07-07 10:50:00,61.28,61.35,61.24,61.27,130940.0,56.1471,56.2112,56.1104,56.1379,130940.0
2020-07-07 11:00:00,61.28,61.33,61.21,61.23,131238.0,56.1471,56.1929,56.083,56.1013,131238.0
2020-07-07 11:10:00,61.24,61.34,61.24,61.34,136900.0,56.1104,56.2021,56.1104,56.2021,136900.0
2020-07-07 11:20:00,61.34,61.4,61.29,61.38,83502.0,56.2021,56.257,56.1563,56.2387,83502.0
2020-07-07 11:30:00,61.38,61.4,61.21,61.28,75487.0,56.2387,56.257,56.083,56.1471,75487.0
2020-07-07 11:40:00,61.28,61.35,61.25,61.33,86984.0,56.1471,56.2112,56.1196,56.1929,86984.0
2020-07-07 11:50:00,61.32,61.33,61.25,61.27,83448.0,56.1837,56.1929,56.1196,56.1379,83448.0
2020-07-07 12:00:00,61.27,61.3,61.19,61.2,87655.0,56.1379,56.1654,56.0646,56.0738,87655.0
2020-07-07 12:10:00,61.2,61.22,61.11,61.15,65164.0,56.0738,56.0921,55.9913,56.028,65164.0
2020-07-07 12:20:00,61.16,61.17,61.07,61.15,107719.0,56.0371,56.0463,55.9547,56.028,107719.0
2020-07-07 12:30:00,61.14,61.2,61.13,61.14,71747.0,56.0188,56.0738,56.0097,56.0188,71747.0
2020-07-07 12:40:00,61.14,61.16,60.98,61.11,132748.0,56.0188,56.0371,55.8722,55.9913,132748.0
2020-07-07 12:50:00,61.1,61.11,61.02,61.07,45157.0,55.9822,55.9913,55.9089,55.9547,45157.0
2020-07-07 13:00:00,61.07,61.14,60.99,61.01,120219.0,55.9547,56.0188,55.8814,55.8997,120219.0
2020-07-07 13:10:00,61.01,61.04,60.96,61.02,61440.0,55.8997,55.9272,55.8539,55.9089,61440.0
2020-07-07 13:20:00,61.01,61.08,61.01,61.07,79796.0,55.8997,55.9638,55.8997,55.9547,79796.0
2020-07-07 13:30:00,61.06,61.11,61.02,61.05,38607.0,55.9455,55.9913,55.9089,55.9364,38607.0
2020-07-07 13:40:00,61.05,61.07,61.01,61.03,46146.0,55.9364,55.9547,55.8997,55.918,46146.0
2020-07-07 13:50:00,61.03,61.04,60.93,60.95,123367.0,55.918,55.9272,55.8264,55.8447,123367.0
2020-07-07 14:00:00,60.95,60.99,60.91,60.95,84690.0,55.8447,55.8814,55.8081,55.8447,84690.0
2020-07-07 14:10:00,60.95,60.99,60.92,60.93,85312.0,55.8447,55.8814,55.8173,55.8264,85312.0
2020-07-07 14:20:00,60.93,60.97,60.9,60.95,143937.0,55.8264,55.8631,55.7989,55.8447,143937.0
2020-07-07 14:30:00,60.94,60.94,60.83,60.86,78830.0,55.8356,55.8356,55.7348,55.7623,78830.0
2020-07-07 14:40:00,60.86,60.94,60.86,60.92,51719.0,55.7623,55.8356,55.7623,55.8173,51719.0
2020-07-07 14:50:00,60.91,60.95,60.84,60.93,60121.0,55.8081,55.8447,55.744,55.8264,60121.0
2020-07-07 15:00:00,60.93,60.94,60.82,60.84,85284.0,55.8264,55.8356,55.7256,55.744,85284.0
2020-07-07 15:10:00,60.84,60.87,60.78,60.87,85488.0,55.744,55.7714,55.689,55.7714,85488.0
2020-07-07 15:20:00,60.87,60.92,60.82,60.83,70455.0,55.7714,55.8173,55.7256,55.7348,70455.0
2020-07-07 15:30:00,60.84,60.98,60.84,60.92,122497.0,55.744,55.8722,55.744,55.8173,122497.0
2020-07-07 15:40:00,60.92,61.04,60.91,60.99,189066.0,55.8173,55.9272,55.8081,55.8814,189066.0
2020-07-07 15:50:00,60.99,60.99,60.68,60.7,594767.0,55.8814,55.8814,55.5974,55.6157,594767.0
2020-07-08 09:30:00,61.64,61.99,61.5,61.91,623944.0,56.4769,56.7976,56.3487,56.7243,623944.0
2020-07-08 09:40:00,61.91,62.03,61.85,61.96,314542.0,56.7243,56.8343,56.6694,56.7701,314542.0
2020-07-08 09:50:00,61.96,61.97,61.84,61.93,151908.0,56.7701,56.7793,56.6602,56.7427,151908.0
2020-07-08 10:00:00,61.93,62.04,61.88,62.0,199018.0,56.7427,56.8434,56.6968,56.8068,199018.0
2020-07-08 10:10:00,61.99,62.02,61.92,62.01,189396.0,56.7976,56.8251,56.7335,56.816,189396.0
2020-07-08 10:20:00,62.01,62.12,61.96,62.04,183052.0,56.816,56.9167,56.7701,56.8434,183052.0
2020-07-08 10:30:00,62.04,62.13,62.03,62.12,116745.0,56.8434,56.9259,56.8343,56.9167,116745.0
2020-07-08 10:40:00,62.11,62.16,61.96,62.04,180013.0,56.9076,56.9534,56.7701,56.8434,180013.0
2020-07-08 10:50:00,62.05,62.25,62.02,62.25,162213.0,56.8526,57.0358,56.8251,57.0358,162213.0
2020-07-08 11:00:00,62.24,62.25,62.05,62.09,158983.0,57.0267,57.0358,56.8526,56.8893,158983.0
2020-07-08 11:10:00,62.09,62.2,62.03,62.04,137914.0,56.8893,56.99,56.8343,56.8434,137914.0
2020-07-08 11:20:00,62.04,62.07,61.77,61.9,161915.0,56.8434,56.8709,56.5961,56.7152,161915.0
2020-07-08 11:30:00,61.9,62.09,61.89,62.04,145836.0,56.7152,56.8893,56.706,56.8434,145836.0
2020-07-08 11:40:00,62.04,62.16,61.98,62.09,109298.0,56.8434,56.9534,56.7885,56.8893,109298.0
2020-07-08 11:50:00,62.09,62.09,62.02,62.09,68764.0,56.8893,56.8893,56.8251,56.8893,68764.0
2020-07-08 12:00:00,62.09,62.23,62.07,62.22,96043.0,56.8893,57.0175,56.8709,57.0084,96043.0
2020-07-08 12:10:00,62.22,62.32,62.18,62.32,80086.0,57.0084,57.1,56.9717,57.1,80086.0
2020-07-08 12:20:00,62.33,62.33,62.22,62.27,125177.0,57.1091,57.1091,57.0084,57.0542,125177.0
2020-07-08 12:30:00,62.27,62.32,62.26,62.31,112245.0,57.0542,57.1,57.045,57.0908,112245.0
2020-07-08 12:40:00,62.32,62.36,62.27,62.33,83183.0,57.1,57.1366,57.0542,57.1091,83183.0
2020-07-08 12:50:00,62.32,62.42,62.3,62.42,108553.0,57.1,57.1916,57.0817,57.1916,108553.0
2020-07-08 13:00:00,62.42,62.47,62.37,62.46,154339.0,57.1916,57.2374,57.1458,57.2283,154339.0
2020-07-08 13:10:00,62.46,62.46,62.38,62.39,128086.0,57.2283,57.2283,57.155,57.1641,128086.0
2020-07-08 13:20:00,62.38,62.4,62.25,62.33,127376.0,57.155,57.1733,57.0358,57.1091,127376.0
2020-07-08 13:30:00,62.33,62.48,62.32,62.48,151558.0,57.1091,57.2466,57.1,57.2466,151558.0
2020-07-08 13:40:00,62.48,62.48,62.38,62.42,141557.0,57.2466,57.2466,57.155,57.1916,141557.0
2020-07-08 13:50:00,62.41,62.41,62.23,62.28,118533.0,57.1824,57.1824,57.0175,57.0633,118533.0
2020-07-08 14:00:00,62.28,62.35,62.24,62.3,123258.0,57.0633,57.1275,57.0267,57.0817,123258.0
2020-07-08 14:10:00,62.3,62.43,62.27,62.42,154296.0,57.0817,57.2008,57.0542,57.1916,154296.0
2020-07-08 14:20:00,62.42,62.49,62.38,62.46,206871.0,57.1916,57.2557,57.155,57.2283,206871.0
2020-07-08 14:30:00,62.47,62.5,62.4,62.49,161197.0,57.2374,57.2649,57.1733,57.2557,161197.0
2020-07-08 14:40:00,62.5,62.5,62.4,62.45,136177.0,57.2649,57.2649,57.1733,57.2191,136177.0
2020-07-08 14:50:00,62.46,62.59,62.44,62.57,134986.0,57.2283,57.3474,57.2099,57.329,134986.0
2020-07-08 15:00:00,62.57,62.63,62.53,62.63,139455.0,57.329,57.384,57.2924,57.384,139455.0
2020-07-08 15:10:00,62.63,62.68,62.61,62.68,170009.0,57.384,57.4298,57.3657,57.4298,170009.0
2020-07-08 15:20:00,62.68,62.71,62.48,62.48,224733.0,57.4298,57.4573,57.2466,57.2466,224733.0
2020-07-08 15:30:00,62.47,62.52,62.35,62.37,240575.0,57.2374,57.2832,57.1275,57.1458,240575.0
2020-07-08 15:40:00,62.37,62.65,62.37,62.63,318907.0,57.1458,57.4023,57.1458,57.384,318907.0
2020-07-08 15:50:00,62.64,62.74,62.55,62.59,749072.0,57.3932,57.4848,57.3107,57.3474,749072.0
2020-07-09 09:30:00,62.95,63.24,62.89,63.07,749252.0,57.6772,57.9429,57.6222,57.7872,749252.0
2020-07-09 09:40:00,63.07,63.39,63.04,63.25,790878.0,57.7872,58.0804,57.7597,57.9521,790878.0
2020-07-09 09:50:00,63.26,63.58,63.22,63.56,475437.0,57.9612,58.2544,57.9246,58.2361,475437.0
2020-07-09 10:00:00,63.57,63.92,63.56,63.83,665517.0,58.2453,58.566,58.2361,58.4835,665517.0
2020-07-09 10:10:00,63.83,63.84,63.65,63.74,558918.0,58.4835,58.4927,58.3186,58.401,558918.0
2020-07-09 10:20:00,63.75,64.03,63.74,64.01,473651.0,58.4102,58.6668,58.401,58.6484,473651.0
2020-07-09 10:30:00,64.02,64.14,63.98,63.99,458709.0,58.6576,58.7675,58.6209,58.6301,458709.0
2020-07-09 10:40:00,63.99,64.15,63.91,64.09,591529.0,58.6301,58.7767,58.5568,58.7217,591529.0
2020-07-09 10:50:00,64.07,64.18,63.96,64.01,548748.0,58.7034,58.8042,58.6026,58.6484,548748.0
2020-07-09 11:00:00,64.01,64.12,63.89,64.06,478798.0,58.6484,58.7492,58.5385,58.6942,478798.0
2020-07-09 11:10:00,64.05,64.12,63.95,63.95,725353.0,58.6851,58.7492,58.5935,58.5935,725353.0
2020-07-09 11:20:00,63.96,64.04,63.79,64.03,335611.0,58.6026,58.6759,58.4469,58.6668,335611.0
2020-07-09 11:30:00,64.04,64.35,64.02,64.25,254545.0,58.6759,58.9599,58.6576,58.8683,254545.0
2020-07-09 11:40:00,64.25,64.29,64.12,64.19,226950.0,58.8683,58.905,58.7492,58.8134,226950.0
2020-07-09 11:50:00,64.19,64.32,64.11,64.31,214816.0,58.8134,58.9325,58.7401,58.9233,214816.0
2020-07-09 12:00:00,64.31,64.46,64.26,64.29,276641.0,58.9233,59.0607,58.8775,58.905,276641.0
2020-07-09 12:10:00,64.29,64.46,64.19,64.46,189114.0,58.905,59.0607,58.8134,59.0607,189114.0
2020-07-09 12:20:00,64.47,64.48,64.34,64.39,199796.0,59.0699,59.0791,58.9508,58.9966,199796.0
2020-07-09 12:30:00,64.39,64.47,64.36,64.41,139492.0,58.9966,59.0699,58.9691,59.0149,139492.0
2020-07-09 12:40:00,64.42,64.49,64.35,64.47,189022.0,59.0241,59.0882,58.9599,59.0699,189022.0
2020-07-09 12:50:00,64.47,64.64,64.46,64.63,252319.0,59.0699,59.2257,59.0607,59.2165,252319.0
2020-07-09 13:00:00,64.64,64.86,64.61,64.86,310035.0,59.2257,59.4272,59.1982,59.4272,310035.0
2020-07-09 13:10:00,64.86,64.97,64.63,64.67,316523.0,59.4272,59.528,59.2165,59.2531,316523.0
2020-07-09 13:20:00,64.67,64.68,64.41,64.46,314392.0,59.2531,59.2623,59.0149,59.0607,314392.0
2020-07-09 13:30:00,64.46,64.49,64.28,64.29,196422.0,59.0607,59.0882,58.8958,58.905,196422.0
2020-07-09 13:40:00,64.29,64.38,64.21,64.25,181191.0,58.905,58.9874,58.8317,58.8683,181191.0
2020-07-09 13:50:00,64.25,64.32,64.17,64.27,201448.0,58.8683,58.9325,58.795,58.8867,201448.0
2020-07-09 14:00:00,64.27,64.33,64.19,64.27,148892.0,58.8867,58.9416,58.8134,58.8867,148892.0
2020-07-09 14:10:00,64.27,64.54,64.25,64.37,227781.0,58.8867,59.134,58.8683,58.9783,227781.0
2020-07-09 14:20:00,64.4,64.45,64.32,64.37,146667.0,59.0058,59.0516,58.9325,58.9783,146667.0
2020-07-09 14:30:00,64.37,64.4,64.29,64.37,172857.0,58.9783,59.0058,58.905,58.9783,172857.0
2020-07-09 14:40:00,64.37,64.61,64.36,64.55,207464.0,58.9783,59.1982,58.9691,59.1432,207464.0
2020-07-09 14:50:00,64.55,64.74,64.48,64.73,249747.0,59.1432,59.3173,59.0791,59.3081,249747.0
2020-07-09 15:00:00,64.74,64.8,64.56,64.72,201895.0,59.3173,59.3723,59.1524,59.299,201895.0
2020-07-09 15:10:00,64.72,64.77,64.55,64.73,228608.0,59.299,59.3448,59.1432,59.3081,228608.0
2020-07-09 15:20:00,64.73,64.86,64.57,64.57,325629.0,59.3081,59.4272,59.1615,59.1615,325629.0
2020-07-09 15:30:00,64.57,64.7,64.45,64.5,472760.0,59.1615,59.2806,59.0516,59.0974,472760.0
2020-07-09 15:40:00,64.5,64.84,64.46,64.76,570321.0,59.0974,59.4089,59.0607,59.3356,570321.0
2020-07-09 15:50:00,64.77,64.83,64.64,64.77,1292931.0,59.3448,59.3997,59.2257,59.3448,1292931.0
2020-07-10 09:30:00,64.57,64.57,63.32,63.4,1628931.0,59.1615,59.1615,58.0162,58.0895,1628931.0
2020-07-10 09:40:00,63.41,63.5,63.2,63.43,593717.0,58.0987,58.1811,57.9063,58.117,593717.0
2020-07-10 09:50:00,63.43,63.79,63.39,63.64,456905.0,58.117,58.4469,58.0804,58.3094,456905.0
2020-07-10 10:00:00,63.64,63.65,63.48,63.55,304284.0,58.3094,58.3186,58.1628,58.227,304284.0
2020-07-10 10:10:00,63.55,63.67,63.31,63.32,295932.0,58.227,58.3369,58.0071,58.0162,295932.0
2020-07-10 10:20:00,63.32,63.53,63.31,63.45,256640.0,58.0162,58.2086,58.0071,58.1353,256640.0
2020-07-10 10:30:00,63.45,63.48,63.27,63.32,244538.0,58.1353,58.1628,57.9704,58.0162,244538.0
2020-07-10 10:40:00,63.32,63.47,63.26,63.27,235826.0,58.0162,58.1537,57.9612,57.9704,235826.0
2020-07-10 10:50:00,63.28,63.31,63.19,63.23,169340.0,57.9796,58.0071,57.8971,57.9338,169340.0
2020-07-10 11:00:00,63.23,63.37,63.19,63.29,213273.0,57.9338,58.062,57.8971,57.9887,213273.0
2020-07-10 11:10:00,63.29,63.67,63.26,63.66,194611.0,57.9887,58.3369,57.9612,58.3277,194611.0
2020-07-10 11:20:00,63.65,63.7,63.56,63.62,145135.0,58.3186,58.3644,58.2361,58.2911,145135.0
2020-07-10 11:30:00,63.61,63.64,63.5,63.54,117776.0,58.2819,58.3094,58.1811,58.2178,117776.0
2020-07-10 11:40:00,63.54,63.65,63.52,63.63,107865.0,58.2178,58.3186,58.1995,58.3003,107865.0
2020-07-10 11:50:00,63.63,63.65,63.51,63.6,154997.0,58.3003,58.3186,58.1903,58.2728,154997.0
2020-07-10 12:00:00,63.6,63.6,63.44,63.51,133141.0,58.2728,58.2728,58.1262,58.1903,133141.0
2020-07-10 12:10:00,63.51,63.53,63.39,63.4,91426.0,58.1903,58.2086,58.0804,58.0895,91426.0
2020-07-10 12:20:00,63.4,63.41,63.26,63.3,134644.0,58.0895,58.0987,57.9612,57.9979,134644.0
2020-07-10 12:30:00,63.3,63.37,63.29,63.34,78554.0,57.9979,58.062,57.9887,58.0345,78554.0
2020-07-10 12:40:00,63.34,63.42,63.3,63.37,101382.0,58.0345,58.1078,57.9979,58.062,101382.0
2020-07-10 12:50:00,63.37,63.47,63.31,63.45,94482.0,58.062,58.1537,58.0071,58.1353,94482.0
2020-07-10 13:00:00,63.45,63.55,63.44,63.5,94955.0,58.1353,58.227,58.1262,58.1811,94955.0
2020-07-10 13:10:00,63.51,63.51,63.33,63.4,101484.0,58.1903,58.1903,58.0254,58.0895,101484.0
2020-07-10 13:20:00,63.39,63.44,63.37,63.41,74379.0,58.0804,58.1262,58.062,58.0987,74379.0
2020-07-10 13:30:00,63.41,63.41,63.32,63.39,76805.0,58.0987,58.0987,58.0162,58.0804,76805.0
2020-07-10 13:40:00,63.38,63.43,63.31,63.33,89108.0,58.0712,58.117,58.0071,58.0254,89108.0
2020-07-10 13:50:00,63.33,63.49,63.32,63.45,127302.0,58.0254,58.172,58.0162,58.1353,127302.0
2020-07-10 14:00:00,63.45,63.54,63.45,63.52,137349.0,58.1353,58.2178,58.1353,58.1995,137349.0
2020-07-10 14:10:00,63.52,63.53,63.39,63.43,119993.0,58.1995,58.2086,58.0804,58.117,119993.0
2020-07-10 14:20:00,63.43,63.44,63.37,63.42,107888.0,58.117,58.1262,58.062,58.1078,107888.0
2020-07-10 14:30:00,63.42,63.49,63.41,63.49,92606.0,58.1078,58.172,58.0987,58.172,92606.0
2020-07-10 14:40:00,63.49,63.54,63.44,63.51,89576.0,58.172,58.2178,58.1262,58.1903,89576.0
2020-07-10 14:50:00,63.52,63.65,63.49,63.65,124876.0,58.1995,58.3186,58.172,58.3186,124876.0
2020-07-10 15:00:00,63.64,63.64,63.51,63.55,110246.0,58.3094,58.3094,58.1903,58.227,110246.0
2020-07-10 15:10:00,63.54,63.61,63.54,63.59,86508.0,58.2178,58.2819,58.2178,58.2636,86508.0
2020-07-10 15:20:00,63.59,63.84,63.58,63.84,221930.0,58.2636,58.4927,58.2544,58.4927,221930.0
2020-07-10 15:30:00,63.84,64.0,63.82,63.92,303314.0,58.4927,58.6393,58.4743,58.566,303314.0
2020-07-10 15:40:00,63.91,63.99,63.89,63.92,311212.0,58.5568,58.6301,58.5385,58.566,311212.0
2020-07-10 15:50:00,63.92,63.95,63.77,63.85,750091.0,58.566,58.5935,58.4285,58.5018,750091.0
2020-07-13 09:30:00,65.2,66.05,65.01,66.05,1265993.0,59.7388,60.5176,59.5647,60.5176,1265993.0
2020-07-13 09:40:00,66.06,66.37,66.05,66.1,929096.0,60.5267,60.8108,60.5176,60.5634,929096.0
2020-07-13 09:50:00,66.1,66.57,66.05,66.47,675296.0,60.5634,60.994,60.5176,60.9024,675296.0
2020-07-13 10:00:00,66.48,66.52,66.14,66.27,725766.0,60.9115,60.9482,60.6,60.7191,725766.0
2020-07-13 10:10:00,66.29,66.76,66.28,66.43,667263.0,60.7375,61.1681,60.7283,60.8657,667263.0
2020-07-13 10:20:00,66.41,66.64,66.34,66.63,343448.0,60.8474,61.0581,60.7833,61.049,343448.0
2020-07-13 10:30:00,66.64,66.75,66.54,66.68,310614.0,61.0581,61.1589,60.9665,61.0948,310614.0
2020-07-13 10:40:00,66.68,67.08,66.68,67.06,520760.0,61.0948,61.4613,61.0948,61.443,520760.0
2020-07-13 10:50:00,67.06,67.07,66.83,66.83,382401.0,61.443,61.4521,61.2322,61.2322,382401.0
2020-07-13 11:00:00,66.83,67.02,66.81,66.91,303171.0,61.2322,61.4063,61.2139,61.3055,303171.0
2020-07-13 11:10:00,66.91,67.05,66.91,67.01,249510.0,61.3055,61.4338,61.3055,61.3971,249510.0
2020-07-13 11:20:00,67.0,67.0,66.58,66.78,249152.0,61.388,61.388,61.0032,61.1864,249152.0
2020-07-13 11:30:00,66.79,66.86,66.65,66.78,239827.0,61.1956,61.2597,61.0673,61.1864,239827.0
2020-07-13 11:40:00,66.77,66.8,66.45,66.5,162073.0,61.1772,61.2047,60.8841,60.9299,162073.0
2020-07-13 11:50:00,66.48,66.54,66.4,66.47,102081.0,60.9115,60.9665,60.8382,60.9024,102081.0
2020-07-13 12:00:00,66.48,66.53,66.41,66.42,96721.0,60.9115,60.9573,60.8474,60.8566,96721.0
2020-07-13 12:10:00,66.42,66.43,66.28,66.36,97372.0,60.8566,60.8657,60.7283,60.8016,97372.0
2020-07-13 12:20:00,66.36,66.46,66.36,66.42,86774.0,60.8016,60.8932,60.8016,60.8566,86774.0
2020-07-13 12:30:00,66.43,66.44,66.39,66.42,93777.0,60.8657,60.8749,60.8291,60.8566,93777.0
2020-07-13 12:40:00,66.43,66.44,66.35,66.4,129894.0,60.8657,60.8749,60.7924,60.8382,129894.0
2020-07-13 12:50:00,66.39,66.44,66.32,66.34,236837.0,60.8291,60.8749,60.7649,60.7833,236837.0
2020-07-13 13:00:00,66.35,66.44,66.31,66.34,251430.0,60.7924,60.8749,60.7558,60.7833,251430.0
2020-07-13 13:10:00,66.33,66.43,66.33,66.41,175330.0,60.7741,60.8657,60.7741,60.8474,175330.0
2020-07-13 13:20:00,66.41,66.45,66.39,66.42,111754.0,60.8474,60.8841,60.8291,60.8566,111754.0
2020-07-13 13:30:00,66.42,66.43,66.36,66.37,129432.0,60.8566,60.8657,60.8016,60.8108,129432.0
2020-07-13 13:40:00,66.37,66.39,66.1,66.14,243876.0,60.8108,60.8291,60.5634,60.6,243876.0
2020-07-13 13:50:00,66.13,66.2,66.12,66.17,147364.0,60.5909,60.655,60.5817,60.6275,147364.0
2020-07-13 14:00:00,66.17,66.25,66.0,66.1,333842.0,60.6275,60.7008,60.4717,60.5634,333842.0
2020-07-13 14:10:00,66.09,66.25,66.08,66.09,293861.0,60.5542,60.7008,60.545,60.5542,293861.0
2020-07-13 14:20:00,66.08,66.15,65.87,65.9,299272.0,60.545,60.6092,60.3526,60.3801,299272.0
2020-07-13 14:30:00,65.9,66.01,65.78,66.0,243719.0,60.3801,60.4809,60.2702,60.4717,243719.0
2020-07-13 14:40:00,66.0,66.08,65.83,65.95,121618.0,60.4717,60.545,60.316,60.4259,121618.0
2020-07-13 14:50:00,65.95,66.04,65.9,66.0,178514.0,60.4259,60.5084,60.3801,60.4717,178514.0
2020-07-13 15:00:00,66.01,66.02,65.76,65.77,196340.0,60.4809,60.4901,60.2518,60.261,196340.0
2020-07-13 15:10:00,65.76,65.82,65.58,65.58,157627.0,60.2518,60.3068,60.0869,60.0869,157627.0
2020-07-13 15:20:00,65.58,65.64,65.18,65.18,342769.0,60.0869,60.1419,59.7204,59.7204,342769.0
2020-07-13 15:30:00,65.19,65.31,64.98,65.22,588133.0,59.7296,59.8395,59.5372,59.7571,588133.0
2020-07-13 15:40:00,65.22,65.57,65.16,65.2,506664.0,59.7571,60.0778,59.7021,59.7388,506664.0
2020-07-13 15:50:00,65.2,65.27,65.06,65.07,1046675.0,59.7388,59.8029,59.6105,59.6196,1046675.0
2020-07-14 09:30:00,65.99,66.75,65.7,66.45,1113304.0,60.4626,61.1589,60.1969,60.8841,1113304.0
2020-07-14 09:40:00,66.44,66.55,65.73,65.74,664198.0,60.8749,60.9757,60.2244,60.2335,664198.0
2020-07-14 09:50:00,65.74,65.87,65.33,65.87,353029.0,60.2335,60.3526,59.8579,60.3526,353029.0
2020-07-14 10:00:00,65.86,65.94,65.47,65.72,245296.0,60.3435,60.4168,59.9861,60.2152,245296.0
2020-07-14 10:10:00,65.73,65.92,65.4,65.54,301013.0,60.2244,60.3984,59.922,60.0503,301013.0
2020-07-14 10:20:00,65.53,65.81,65.5,65.79,149859.0,60.0411,60.2977,60.0136,60.2793,149859.0
2020-07-14 10:30:00,65.79,66.19,65.77,66.1,274360.0,60.2793,60.6458,60.261,60.5634,274360.0
2020-07-14 10:40:00,66.1,66.64,66.1,66.57,245153.0,60.5634,61.0581,60.5634,60.994,245153.0
2020-07-14 10:50:00,66.56,66.67,66.41,66.48,189509.0,60.9848,61.0856,60.8474,60.9115,189509.0
2020-07-14 11:00:00,66.48,66.71,66.36,66.58,318622.0,60.9115,61.1223,60.8016,61.0032,318622.0
2020-07-14 11:10:00,66.6,66.75,66.47,66.75,157383.0,61.0215,61.1589,60.9024,61.1589,157383.0
2020-07-14 11:20:00,66.75,66.83,66.62,66.78,185815.0,61.1589,61.2322,61.0398,61.1864,185815.0
2020-07-14 11:30:00,66.77,66.93,66.68,66.86,223191.0,61.1772,61.3238,61.0948,61.2597,223191.0
2020-07-14 11:40:00,66.86,67.0,66.82,66.94,224581.0,61.2597,61.388,61.2231,61.333,224581.0
2020-07-14 11:50:00,66.94,66.99,66.59,66.66,186748.0,61.333,61.3788,61.0123,61.0765,186748.0
2020-07-14 12:00:00,66.66,66.77,66.6,66.73,148882.0,61.0765,61.1772,61.0215,61.1406,148882.0
2020-07-14 12:10:00,66.72,66.93,66.7,66.92,129006.0,61.1314,61.3238,61.1131,61.3147,129006.0
2020-07-14 12:20:00,66.92,66.93,66.68,66.73,113180.0,61.3147,61.3238,61.0948,61.1406,113180.0
2020-07-14 12:30:00,66.75,66.83,66.72,66.78,107884.0,61.1589,61.2322,61.1314,61.1864,107884.0
2020-07-14 12:40:00,66.78,66.8,66.56,66.64,87999.0,61.1864,61.2047,60.9848,61.0581,87999.0
2020-07-14 12:50:00,66.62,66.62,66.32,66.35,117164.0,61.0398,61.0398,60.7649,60.7924,117164.0
2020-07-14 13:00:00,66.35,66.37,66.04,66.04,174038.0,60.7924,60.8108,60.5084,60.5084,174038.0
2020-07-14 13:10:00,66.04,66.25,66.0,66.13,201042.0,60.5084,60.7008,60.4717,60.5909,201042.0
2020-07-14 13:20:00,66.13,66.24,66.1,66.17,114468.0,60.5909,60.6916,60.5634,60.6275,114468.0
2020-07-14 13:30:00,66.16,66.42,66.15,66.4,141964.0,60.6183,60.8566,60.6092,60.8382,141964.0
2020-07-14 13:40:00,66.39,66.5,66.35,66.48,103220.0,60.8291,60.9299,60.7924,60.9115,103220.0
2020-07-14 13:50:00,66.48,66.62,66.34,66.44,152577.0,60.9115,61.0398,60.7833,60.8749,152577.0
2020-07-14 14:00:00,66.45,66.61,66.31,66.37,116563.0,60.8841,61.0306,60.7558,60.8108,116563.0
2020-07-14 14:10:00,66.37,66.53,66.29,66.49,76315.0,60.8108,60.9573,60.7375,60.9207,76315.0
2020-07-14 14:20:00,66.49,66.59,66.47,66.5,126445.0,60.9207,61.0123,60.9024,60.9299,126445.0
2020-07-14 14:30:00,66.49,66.56,66.38,66.38,94629.0,60.9207,60.9848,60.8199,60.8199,94629.0
2020-07-14 14:40:00,66.39,66.56,66.38,66.41,75148.0,60.8291,60.9848,60.8199,60.8474,75148.0
2020-07-14 14:50:00,66.4,66.67,66.38,66.63,120178.0,60.8382,61.0856,60.8199,61.049,120178.0
2020-07-14 15:00:00,66.64,66.64,66.36,66.43,120539.0,61.0581,61.0581,60.8016,60.8657,120539.0
2020-07-14 15:10:00,66.43,66.57,66.43,66.53,123868.0,60.8657,60.994,60.8657,60.9573,123868.0
2020-07-14 15:20:00,66.54,66.78,66.53,66.65,119462.0,60.9665,61.1864,60.9573,61.0673,119462.0
2020-07-14 15:30:00,66.66,66.72,66.57,66.7,137452.0,61.0765,61.1314,60.994,61.1131,137452.0
2020-07-14 15:40:00,66.7,66.93,66.67,66.91,373924.0,61.1131,61.3238,61.0856,61.3055,373924.0
2020-07-14 15:50:00,66.92,67.03,66.87,66.96,606498.0,61.3147,61.4155,61.2689,61.3513,606498.0
2020-07-15 09:30:00,67.18,67.21,66.35,66.45,950237.0,61.5529,61.5804,60.7924,60.8841,950237.0
2020-07-15 09:40:00,66.45,66.49,65.94,66.16,766020.0,60.8841,60.9207,60.4168,60.6183,766020.0
2020-07-15 09:50:00,66.16,66.29,66.01,66.17,407432.0,60.6183,60.7375,60.4809,60.6275,407432.0
2020-07-15 10:00:00,66.18,66.37,65.95,66.37,398567.0,60.6367,60.8108,60.4259,60.8108,398567.0
2020-07-15 10:10:00,66.36,66.39,66.08,66.09,254299.0,60.8016,60.8291,60.545,60.5542,254299.0
2020-07-15 10:20:00,66.1,66.36,66.09,66.27,199503.0,60.5634,60.8016,60.5542,60.7191,199503.0
2020-07-15 10:30:00,66.26,66.36,66.19,66.35,156075.0,60.71,60.8016,60.6458,60.7924,156075.0
2020-07-15 10:40:00,66.34,66.48,66.32,66.45,207281.0,60.7833,60.9115,60.7649,60.8841,207281.0
2020-07-15 10:50:00,66.45,66.46,66.21,66.22,219074.0,60.8841,60.8932,60.6642,60.6733,219074.0
2020-07-15 11:00:00,66.22,66.25,65.75,65.86,300028.0,60.6733,60.7008,60.2427,60.3435,300028.0
2020-07-15 11:10:00,65.86,65.86,65.56,65.56,236538.0,60.3435,60.3435,60.0686,60.0686,236538.0
2020-07-15 11:20:00,65.56,65.68,65.36,65.66,227226.0,60.0686,60.1785,59.8854,60.1602,227226.0
2020-07-15 11:30:00,65.66,65.7,65.4,65.41,133517.0,60.1602,60.1969,59.922,59.9312,133517.0
2020-07-15 11:40:00,65.41,65.46,65.18,65.21,169616.0,59.9312,59.977,59.7204,59.7479,169616.0
2020-07-15 11:50:00,65.22,65.65,65.2,65.26,297431.0,59.7571,60.1511,59.7388,59.7937,297431.0
2020-07-15 12:00:00,65.26,65.39,65.17,65.28,155635.0,59.7937,59.9128,59.7113,59.8121,155635.0
2020-07-15 12:10:00,65.28,65.47,65.22,65.46,74732.0,59.8121,59.9861,59.7571,59.977,74732.0
2020-07-15 12:20:00,65.47,65.51,65.27,65.34,105841.0,59.9861,60.0228,59.8029,59.867,105841.0
2020-07-15 12:30:00,65.34,65.35,65.16,65.19,273533.0,59.867,59.8762,59.7021,59.7296,273533.0
2020-07-15 12:40:00,65.19,65.41,65.17,65.31,153753.0,59.7296,59.9312,59.7113,59.8395,153753.0
2020-07-15 12:50:00,65.31,65.47,65.26,65.47,99535.0,59.8395,59.9861,59.7937,59.9861,99535.0
2020-07-15 13:00:00,65.46,65.98,65.37,65.95,563263.0,59.977,60.4534,59.8945,60.4259,563263.0
2020-07-15 13:10:00,65.96,66.12,65.82,66.1,297798.0,60.4351,60.5817,60.3068,60.5634,297798.0
2020-07-15 13:20:00,66.1,66.21,66.09,66.2,188513.0,60.5634,60.6642,60.5542,60.655,188513.0
2020-07-15 13:30:00,66.2,66.43,66.18,66.39,241573.0,60.655,60.8657,60.6367,60.8291,241573.0
2020-07-15 13:40:00,66.39,66.45,66.08,66.11,241729.0,60.8291,60.8841,60.545,60.5725,241729.0
2020-07-15 13:50:00,66.1,66.18,65.98,66.11,137784.0,60.5634,60.6367,60.4534,60.5725,137784.0
2020-07-15 14:00:00,66.1,66.38,66.04,66.35,212789.0,60.5634,60.8199,60.5084,60.7924,212789.0
2020-07-15 14:10:00,66.35,66.36,66.26,66.27,139441.0,60.7924,60.8016,60.71,60.7191,139441.0
2020-07-15 14:20:00,66.28,66.32,66.2,66.31,120042.0,60.7283,60.7649,60.655,60.7558,120042.0
2020-07-15 14:30:00,66.31,66.33,66.18,66.19,118311.0,60.7558,60.7741,60.6367,60.6458,118311.0
2020-07-15 14:40:00,66.19,66.2,65.93,66.02,140768.0,60.6458,60.655,60.4076,60.4901,140768.0
2020-07-15 14:50:00,66.02,66.06,65.86,65.91,186545.0,60.4901,60.5267,60.3435,60.3893,186545.0
2020-07-15 15:00:00,65.9,66.1,65.87,66.05,199102.0,60.3801,60.5634,60.3526,60.5176,199102.0
2020-07-15 15:10:00,66.05,66.07,65.92,66.06,184705.0,60.5176,60.5359,60.3984,60.5267,184705.0
2020-07-15 15:20:00,66.06,66.12,65.92,66.09,189184.0,60.5267,60.5817,60.3984,60.5542,189184.0
2020-07-15 15:30:00,66.09,66.31,66.07,66.21,375420.0,60.5542,60.7558,60.5359,60.6642,375420.0
2020-07-15 15:40:00,66.22,66.31,66.11,66.25,353376.0,60.6733,60.7558,60.5725,60.7008,353376.0
2020-07-15 15:50:00,66.24,66.25,65.97,66.07,908335.0,60.6916,60.7008,60.4443,60.5359,908335.0
2020-07-16 09:30:00,65.38,65.5,64.68,65.1,1613651.0,59.9037,60.0136,59.2623,59.6471,1613651.0
2020-07-16 09:40:00,65.1,65.11,64.43,64.49,1008667.0,59.6471,59.6563,59.0332,59.0882,1008667.0
2020-07-16 09:50:00,64.48,64.76,64.46,64.73,526119.0,59.0791,59.3356,59.0607,59.3081,526119.0
2020-07-16 10:00:00,64.73,65.02,64.55,64.6,455680.0,59.3081,59.5738,59.1432,59.189,455680.0
2020-07-16 10:10:00,64.61,64.64,64.32,64.56,447051.0,59.1982,59.2257,58.9325,59.1524,447051.0
2020-07-16 10:20:00,64.55,64.7,64.41,64.66,302983.0,59.1432,59.2806,59.0149,59.244,302983.0
2020-07-16 10:30:00,64.68,65.0,64.68,64.87,284044.0,59.2623,59.5555,59.2623,59.4364,284044.0
2020-07-16 10:40:00,64.87,65.19,64.8,64.87,274779.0,59.4364,59.7296,59.3723,59.4364,274779.0
2020-07-16 10:50:00,64.88,65.17,64.87,65.01,321406.0,59.4456,59.7113,59.4364,59.5647,321406.0
2020-07-16 11:00:00,65.01,65.06,64.74,65.04,265242.0,59.5647,59.6105,59.3173,59.5922,265242.0
2020-07-16 11:10:00,65.03,65.2,64.92,64.94,331749.0,59.583,59.7388,59.4822,59.5005,331749.0
2020-07-16 11:20:00,64.94,65.1,64.9,65.09,240517.0,59.5005,59.6471,59.4639,59.638,240517.0
2020-07-16 11:30:00,65.07,65.28,64.85,65.26,263435.0,59.6196,59.8121,59.4181,59.7937,263435.0
2020-07-16 11:40:00,65.28,65.43,65.21,65.36,159426.0,59.8121,59.9495,59.7479,59.8854,159426.0
2020-07-16 11:50:00,65.36,65.41,65.2,65.28,87952.0,59.8854,59.9312,59.7388,59.8121,87952.0
2020-07-16 12:00:00,65.28,65.58,65.0,65.58,378439.0,59.8121,60.0869,59.5555,60.0869,378439.0
2020-07-16 12:10:00,65.58,65.72,65.47,65.5,397952.0,60.0869,60.2152,59.9861,60.0136,397952.0
2020-07-16 12:20:00,65.51,65.67,65.5,65.59,272820.0,60.0228,60.1694,60.0136,60.0961,272820.0
2020-07-16 12:30:00,65.59,65.86,65.57,65.8,208902.0,60.0961,60.3435,60.0778,60.2885,208902.0
2020-07-16 12:40:00,65.81,66.01,65.77,66.0,323100.0,60.2977,60.4809,60.261,60.4717,323100.0
2020-07-16 12:50:00,65.99,66.13,65.88,65.95,424084.0,60.4626,60.5909,60.3618,60.4259,424084.0
2020-07-16 13:00:00,65.95,66.04,65.86,65.95,187410.0,60.4259,60.5084,60.3435,60.4259,187410.0
2020-07-16 13:10:00,65.95,66.2,65.93,66.19,234251.0,60.4259,60.655,60.4076,60.6458,234251.0
2020-07-16 13:20:00,66.18,66.53,66.07,66.1,519283.0,60.6367,60.9573,60.5359,60.5634,519283.0
2020-07-16 13:30:00,66.09,66.21,66.03,66.08,211889.0,60.5542,60.6642,60.4992,60.545,211889.0
2020-07-16 13:40:00,66.09,66.3,66.07,66.13,166578.0,60.5542,60.7466,60.5359,60.5909,166578.0
2020-07-16 13:50:00,66.12,66.28,66.08,66.17,118730.0,60.5817,60.7283,60.545,60.6275,118730.0
2020-07-16 14:00:00,66.16,66.35,66.15,66.17,135493.0,60.6183,60.7924,60.6092,60.6275,135493.0
2020-07-16 14:10:00,66.17,66.37,66.14,66.29,158397.0,60.6275,60.8108,60.6,60.7375,158397.0
2020-07-16 14:20:00,66.3,66.3,66.18,66.25,105302.0,60.7466,60.7466,60.6367,60.7008,105302.0
2020-07-16 14:30:00,66.25,66.27,66.12,66.13,95286.0,60.7008,60.7191,60.5817,60.5909,95286.0
2020-07-16 14:40:00,66.13,66.29,66.12,66.18,154479.0,60.5909,60.7375,60.5817,60.6367,154479.0
2020-07-16 14:50:00,66.18,66.27,66.1,66.11,157560.0,60.6367,60.7191,60.5634,60.5725,157560.0
2020-07-16 15:00:00,66.11,66.22,66.11,66.15,285996.0,60.5725,60.6733,60.5725,60.6092,285996.0
2020-07-16 15:10:00,66.15,66.34,66.15,66.31,190820.0,60.6092,60.7833,60.6092,60.7558,190820.0
2020-07-16 15:20:00,66.32,66.49,66.26,66.43,268020.0,60.7649,60.9207,60.71,60.8657,268020.0
2020-07-16 15:30:00,66.42,66.6,66.42,66.59,440007.0,60.8566,61.0215,60.8566,61.0123,440007.0
2020-07-16 15:40:00,66.59,66.62,66.44,66.49,541755.0,61.0123,61.0398,60.8749,60.9207,541755.0
2020-07-16 15:50:00,66.49,66.63,66.43,66.56,965000.0,60.9207,61.049,60.8657,60.9848,965000.0
2020-07-17 09:30:00,67.31,68.0,67.1,67.32,1298611.0,61.672,62.3042,61.4796,61.6812,1298611.0
2020-07-17 09:40:00,67.32,67.46,67.28,67.37,462380.0,61.6812,61.8095,61.6445,61.727,462380.0
2020-07-17 09:50:00,67.37,67.5,67.26,67.32,327069.0,61.727,61.8461,61.6262,61.6812,327069.0
2020-07-17 10:00:00,67.3,67.62,67.29,67.57,274062.0,61.6629,61.956,61.6537,61.9102,274062.0
2020-07-17 10:10:00,67.58,67.81,67.51,67.73,342670.0,61.9194,62.1301,61.8553,62.0568,342670.0
2020-07-17 10:20:00,67.72,67.88,67.5,67.5,480001.0,62.0477,62.1943,61.8461,61.8461,480001.0
2020-07-17 10:30:00,67.51,67.52,67.22,67.45,333002.0,61.8553,61.8644,61.5896,61.8003,333002.0
2020-07-17 10:40:00,67.45,67.48,67.23,67.25,195395.0,61.8003,61.8278,61.5987,61.617,195395.0
2020-07-17 10:50:00,67.25,67.38,67.04,67.08,194790.0,61.617,61.7362,61.4246,61.4613,194790.0
2020-07-17 11:00:00,67.09,67.24,66.95,67.01,437189.0,61.4704,61.6079,61.3422,61.3971,437189.0
2020-07-17 11:10:00,67.02,67.06,66.6,66.66,474220.0,61.4063,61.443,61.0215,61.0765,474220.0
2020-07-17 11:20:00,66.66,66.93,66.63,66.75,1341891.0,61.0765,61.3238,61.049,61.1589,1341891.0
2020-07-17 11:30:00,66.76,66.84,66.55,66.64,237914.0,61.1681,61.2414,60.9757,61.0581,237914.0
2020-07-17 11:40:00,66.64,66.68,66.37,66.48,244985.0,61.0581,61.0948,60.8108,60.9115,244985.0
2020-07-17 11:50:00,66.48,66.79,66.45,66.78,142701.0,60.9115,61.1956,60.8841,61.1864,142701.0
2020-07-17 12:00:00,66.78,66.85,66.71,66.83,168670.0,61.1864,61.2505,61.1223,61.2322,168670.0
2020-07-17 12:10:00,66.84,66.85,66.7,66.72,145575.0,61.2414,61.2505,61.1131,61.1314,145575.0
2020-07-17 12:20:00,66.72,66.79,66.6,66.72,141373.0,61.1314,61.1956,61.0215,61.1314,141373.0
2020-07-17 12:30:00,66.72,66.78,66.68,66.69,85793.0,61.1314,61.1864,61.0948,61.1039,85793.0
2020-07-17 12:40:00,66.69,66.69,66.5,66.52,103962.0,61.1039,61.1039,60.9299,60.9482,103962.0
2020-07-17 12:50:00,66.52,66.58,66.4,66.48,120236.0,60.9482,61.0032,60.8382,60.9115,120236.0
2020-07-17 13:00:00,66.49,66.61,66.48,66.53,82740.0,60.9207,61.0306,60.9115,60.9573,82740.0
2020-07-17 13:10:00,66.53,66.58,66.4,66.46,97143.0,60.9573,61.0032,60.8382,60.8932,97143.0
2020-07-17 13:20:00,66.47,66.58,66.45,66.49,94451.0,60.9024,61.0032,60.8841,60.9207,94451.0
2020-07-17 13:30:00,66.5,66.56,66.48,66.48,62621.0,60.9299,60.9848,60.9115,60.9115,62621.0
2020-07-17 13:40:00,66.49,66.61,66.48,66.52,80246.0,60.9207,61.0306,60.9115,60.9482,80246.0
2020-07-17 13:50:00,66.52,66.55,66.45,66.47,73108.0,60.9482,60.9757,60.8841,60.9024,73108.0
2020-07-17 14:00:00,66.47,66.72,66.47,66.7,109668.0,60.9024,61.1314,60.9024,61.1131,109668.0
2020-07-17 14:10:00,66.68,66.69,66.56,66.58,89489.0,61.0948,61.1039,60.9848,61.0032,89489.0
2020-07-17 14:20:00,66.57,66.62,66.56,66.59,76417.0,60.994,61.0398,60.9848,61.0123,76417.0
2020-07-17 14:30:00,66.59,66.6,66.46,66.5,100199.0,61.0123,61.0215,60.8932,60.9299,100199.0
2020-07-17 14:40:00,66.49,66.62,66.49,66.57,96956.0,60.9207,61.0398,60.9207,60.994,96956.0
2020-07-17 14:50:00,66.57,66.61,66.54,66.54,63031.0,60.994,61.0306,60.9665,60.9665,63031.0
2020-07-17 15:00:00,66.55,66.56,66.43,66.45,78524.0,60.9757,60.9848,60.8657,60.8841,78524.0
2020-07-17 15:10:00,66.45,66.54,66.43,66.47,77426.0,60.8841,60.9665,60.8657,60.9024,77426.0
2020-07-17 15:20:00,66.47,66.53,66.44,66.47,125238.0,60.9024,60.9573,60.8749,60.9024,125238.0
2020-07-17 15:30:00,66.47,66.53,66.43,66.46,197726.0,60.9024,60.9573,60.8657,60.8932,197726.0
2020-07-17 15:40:00,66.45,66.71,66.41,66.56,286718.0,60.8841,61.1223,60.8474,60.9848,286718.0
2020-07-17 15:50:00,66.55,66.55,66.4,66.4,614941.0,60.9757,60.9757,60.8382,60.8382,614941.0
2020-07-20 09:30:00,66.7,66.98,65.8,65.94,848466.0,61.1131,61.3697,60.2885,60.4168,848466.0
2020-07-20 09:40:00,65.94,66.13,65.8,66.03,420954.0,60.4168,60.5909,60.2885,60.4992,420954.0
2020-07-20 09:50:00,66.03,66.16,65.98,66.06,172342.0,60.4992,60.6183,60.4534,60.5267,172342.0
2020-07-20 10:00:00,66.06,66.45,66.06,66.37,175208.0,60.5267,60.8841,60.5267,60.8108,175208.0
2020-07-20 10:10:00,66.38,66.49,66.34,66.42,122297.0,60.8199,60.9207,60.7833,60.8566,122297.0
2020-07-20 10:20:00,66.42,66.59,66.39,66.53,164546.0,60.8566,61.0123,60.8291,60.9573,164546.0
2020-07-20 10:30:00,66.53,66.65,66.5,66.62,105835.0,60.9573,61.0673,60.9299,61.0398,105835.0
2020-07-20 10:40:00,66.62,66.7,66.55,66.64,125781.0,61.0398,61.1131,60.9757,61.0581,125781.0
2020-07-20 10:50:00,66.64,66.69,66.56,66.61,103471.0,61.0581,61.1039,60.9848,61.0306,103471.0
2020-07-20 11:00:00,66.63,66.66,66.6,66.62,72184.0,61.049,61.0765,61.0215,61.0398,72184.0
2020-07-20 11:10:00,66.61,66.74,66.61,66.66,77406.0,61.0306,61.1498,61.0306,61.0765,77406.0
2020-07-20 11:20:00,66.66,66.8,66.66,66.8,97581.0,61.0765,61.2047,61.0765,61.2047,97581.0
2020-07-20 11:30:00,66.81,66.83,66.71,66.78,53561.0,61.2139,61.2322,61.1223,61.1864,53561.0
2020-07-20 11:40:00,66.78,66.79,66.68,66.69,53214.0,61.1864,61.1956,61.0948,61.1039,53214.0
2020-07-20 11:50:00,66.7,66.7,66.45,66.54,78527.0,61.1131,61.1131,60.8841,60.9665,78527.0
2020-07-20 12:00:00,66.53,66.54,66.41,66.42,82062.0,60.9573,60.9665,60.8474,60.8566,82062.0
2020-07-20 12:10:00,66.42,66.51,66.41,66.45,65623.0,60.8566,60.939,60.8474,60.8841,65623.0
2020-07-20 12:20:00,66.45,66.49,66.38,66.41,63507.0,60.8841,60.9207,60.8199,60.8474,63507.0
2020-07-20 12:30:00,66.41,66.46,66.38,66.45,43254.0,60.8474,60.8932,60.8199,60.8841,43254.0
2020-07-20 12:40:00,66.45,66.52,66.44,66.51,50981.0,60.8841,60.9482,60.8749,60.939,50981.0
2020-07-20 12:50:00,66.51,66.53,66.47,66.53,53650.0,60.939,60.9573,60.9024,60.9573,53650.0
2020-07-20 13:00:00,66.53,66.55,66.47,66.47,39108.0,60.9573,60.9757,60.9024,60.9024,39108.0
2020-07-20 13:10:00,66.47,66.5,66.44,66.45,42921.0,60.9024,60.9299,60.8749,60.8841,42921.0
2020-07-20 13:20:00,66.45,66.46,66.35,66.4,53614.0,60.8841,60.8932,60.7924,60.8382,53614.0
2020-07-20 13:30:00,66.4,66.41,66.3,66.38,98761.0,60.8382,60.8474,60.7466,60.8199,98761.0
2020-07-20 13:40:00,66.38,66.43,66.31,66.31,61113.0,60.8199,60.8657,60.7558,60.7558,61113.0
2020-07-20 13:50:00,66.32,66.46,66.3,66.39,95451.0,60.7649,60.8932,60.7466,60.8291,95451.0
2020-07-20 14:00:00,66.39,66.48,66.39,66.46,74906.0,60.8291,60.9115,60.8291,60.8932,74906.0
2020-07-20 14:10:00,66.46,66.56,66.45,66.48,63032.0,60.8932,60.9848,60.8841,60.9115,63032.0
2020-07-20 14:20:00,66.47,66.53,66.45,66.48,60480.0,60.9024,60.9573,60.8841,60.9115,60480.0
2020-07-20 14:30:00,66.48,66.53,66.41,66.45,80654.0,60.9115,60.9573,60.8474,60.8841,80654.0
2020-07-20 14:40:00,66.45,66.56,66.45,66.51,113217.0,60.8841,60.9848,60.8841,60.939,113217.0
2020-07-20 14:50:00,66.5,66.5,66.29,66.29,71764.0,60.9299,60.9299,60.7375,60.7375,71764.0
2020-07-20 15:00:00,66.3,66.39,66.26,66.35,114205.0,60.7466,60.8291,60.71,60.7924,114205.0
2020-07-20 15:10:00,66.36,66.55,66.34,66.54,155837.0,60.8016,60.9757,60.7833,60.9665,155837.0
2020-07-20 15:20:00,66.54,66.7,66.54,66.66,170418.0,60.9665,61.1131,60.9665,61.0765,170418.0
2020-07-20 15:30:00,66.66,66.74,66.62,66.73,122570.0,61.0765,61.1498,61.0398,61.1406,122570.0
2020-07-20 15:40:00,66.74,66.84,66.73,66.82,129329.0,61.1498,61.2414,61.1406,61.2231,129329.0
2020-07-20 15:50:00,66.83,66.96,66.79,66.89,410913.0,61.2322,61.3513,61.1956,61.2872,410913.0
2020-07-21 09:30:00,68.84,69.25,68.54,68.54,1308834.0,63.0739,63.4495,62.799,62.799,1308834.0
2020-07-21 09:40:00,68.54,68.61,68.2,68.28,688889.0,62.799,62.8631,62.4875,62.5608,688889.0
2020-07-21 09:50:00,68.28,68.82,68.28,68.8,462992.0,62.5608,63.0555,62.5608,63.0372,462992.0
2020-07-21 10:00:00,68.81,68.86,68.53,68.53,404505.0,63.0464,63.0922,62.7898,62.7898,404505.0
2020-07-21 10:10:00,68.53,68.68,68.43,68.68,277495.0,62.7898,62.9273,62.6982,62.9273,277495.0
2020-07-21 10:20:00,68.67,68.67,68.31,68.42,327903.0,62.9181,62.9181,62.5883,62.689,327903.0
2020-07-21 10:30:00,68.42,68.5,68.26,68.28,149660.0,62.689,62.7623,62.5424,62.5608,149660.0
2020-07-21 10:40:00,68.27,68.34,68.23,68.27,156091.0,62.5516,62.6157,62.515,62.5516,156091.0
2020-07-21 10:50:00,68.27,68.49,68.27,68.31,177049.0,62.5516,62.7532,62.5516,62.5883,177049.0
2020-07-21 11:00:00,68.31,68.38,68.21,68.23,139881.0,62.5883,62.6524,62.4966,62.515,139881.0
2020-07-21 11:10:00,68.23,68.34,68.09,68.28,247876.0,62.515,62.6157,62.3867,62.5608,247876.0
2020-07-21 11:20:00,68.3,68.33,68.11,68.23,119959.0,62.5791,62.6066,62.405,62.515,119959.0
2020-07-21 11:30:00,68.23,68.26,68.04,68.08,126510.0,62.515,62.5424,62.3409,62.3775,126510.0
2020-07-21 11:40:00,68.07,68.13,68.02,68.07,99407.0,62.3684,62.4233,62.3225,62.3684,99407.0
2020-07-21 11:50:00,68.07,68.12,67.87,68.03,148026.0,62.3684,62.4142,62.1851,62.3317,148026.0
2020-07-21 12:00:00,68.03,68.24,68.01,68.18,113067.0,62.3317,62.5241,62.3134,62.4691,113067.0
2020-07-21 12:10:00,68.18,68.36,68.17,68.3,152782.0,62.4691,62.6341,62.46,62.5791,152782.0
2020-07-21 12:20:00,68.3,68.43,68.27,68.3,108250.0,62.5791,62.6982,62.5516,62.5791,108250.0
2020-07-21 12:30:00,68.3,68.4,68.22,68.25,105641.0,62.5791,62.6707,62.5058,62.5333,105641.0
2020-07-21 12:40:00,68.25,68.35,68.18,68.2,203752.0,62.5333,62.6249,62.4691,62.4875,203752.0
2020-07-21 12:50:00,68.2,68.22,68.1,68.21,101136.0,62.4875,62.5058,62.3958,62.4966,101136.0
2020-07-21 13:00:00,68.21,68.22,68.1,68.11,89066.0,62.4966,62.5058,62.3958,62.405,89066.0
2020-07-21 13:10:00,68.12,68.14,67.96,67.97,123599.0,62.4142,62.4325,62.2676,62.2767,123599.0
2020-07-21 13:20:00,67.97,68.08,67.92,68.05,126402.0,62.2767,62.3775,62.2309,62.35,126402.0
2020-07-21 13:30:00,68.04,68.07,67.97,68.01,152581.0,62.3409,62.3684,62.2767,62.3134,152581.0
2020-07-21 13:40:00,68.01,68.13,68.0,68.13,75407.0,62.3134,62.4233,62.3042,62.4233,75407.0
2020-07-21 13:50:00,68.13,68.21,68.12,68.13,86425.0,62.4233,62.4966,62.4142,62.4233,86425.0
2020-07-21 14:00:00,68.13,68.23,68.12,68.23,91047.0,62.4233,62.515,62.4142,62.515,91047.0
2020-07-21 14:10:00,68.24,68.3,68.22,68.24,149905.0,62.5241,62.5791,62.5058,62.5241,149905.0
2020-07-21 14:20:00,68.23,68.28,68.22,68.23,86501.0,62.515,62.5608,62.5058,62.515,86501.0
2020-07-21 14:30:00,68.23,68.24,68.05,68.08,117433.0,62.515,62.5241,62.35,62.3775,117433.0
2020-07-21 14:40:00,68.07,68.23,68.06,68.16,82256.0,62.3684,62.515,62.3592,62.4508,82256.0
2020-07-21 14:50:00,68.15,68.22,68.1,68.1,89294.0,62.4417,62.5058,62.3958,62.3958,89294.0
2020-07-21 15:00:00,68.1,68.14,68.0,68.02,102872.0,62.3958,62.4325,62.3042,62.3225,102872.0
2020-07-21 15:10:00,68.01,68.04,67.87,67.89,177827.0,62.3134,62.3409,62.1851,62.2034,177827.0
2020-07-21 15:20:00,67.89,67.96,67.83,67.87,142301.0,62.2034,62.2676,62.1485,62.1851,142301.0
2020-07-21 15:30:00,67.87,67.92,67.7,67.84,314445.0,62.1851,62.2309,62.0293,62.1576,314445.0
2020-07-21 15:40:00,67.83,68.03,67.81,67.99,339574.0,62.1485,62.3317,62.1301,62.2951,339574.0
2020-07-21 15:50:00,67.99,67.99,67.74,67.81,639246.0,62.2951,62.2951,62.066,62.1301,639246.0
2020-07-22 09:30:00,68.1,68.42,68.03,68.22,705653.0,62.3958,62.689,62.3317,62.5058,705653.0
2020-07-22 09:40:00,68.2,68.43,68.17,68.42,280193.0,62.4875,62.6982,62.46,62.689,280193.0
2020-07-22 09:50:00,68.43,68.82,68.41,68.75,312676.0,62.6982,63.0555,62.6799,62.9914,312676.0
2020-07-22 10:00:00,68.75,68.9,68.67,68.69,308701.0,62.9914,63.1288,62.9181,62.9364,308701.0
2020-07-22 10:10:00,68.7,68.87,68.59,68.59,166837.0,62.9456,63.1013,62.8448,62.8448,166837.0
2020-07-22 10:20:00,68.59,68.59,68.29,68.3,181997.0,62.8448,62.8448,62.5699,62.5791,181997.0
2020-07-22 10:30:00,68.3,68.38,68.22,68.34,153464.0,62.5791,62.6524,62.5058,62.6157,153464.0
2020-07-22 10:40:00,68.34,68.35,68.16,68.22,232554.0,62.6157,62.6249,62.4508,62.5058,232554.0
2020-07-22 10:50:00,68.22,68.29,68.05,68.25,192973.0,62.5058,62.5699,62.35,62.5333,192973.0
2020-07-22 11:00:00,68.25,68.3,68.07,68.08,127712.0,62.5333,62.5791,62.3684,62.3775,127712.0
2020-07-22 11:10:00,68.08,68.14,68.04,68.06,138034.0,62.3775,62.4325,62.3409,62.3592,138034.0
2020-07-22 11:20:00,68.06,68.21,68.04,68.17,130198.0,62.3592,62.4966,62.3409,62.46,130198.0
2020-07-22 11:30:00,68.17,68.25,68.13,68.19,139360.0,62.46,62.5333,62.4233,62.4783,139360.0
2020-07-22 11:40:00,68.19,68.33,68.19,68.24,144581.0,62.4783,62.6066,62.4783,62.5241,144581.0
2020-07-22 11:50:00,68.24,68.24,68.17,68.17,69690.0,62.5241,62.5241,62.46,62.46,69690.0
2020-07-22 12:00:00,68.17,68.19,68.06,68.1,85610.0,62.46,62.4783,62.3592,62.3958,85610.0
2020-07-22 12:10:00,68.11,68.28,68.1,68.28,83876.0,62.405,62.5608,62.3958,62.5608,83876.0
2020-07-22 12:20:00,68.27,68.39,68.21,68.38,90162.0,62.5516,62.6616,62.4966,62.6524,90162.0
2020-07-22 12:30:00,68.38,68.43,68.32,68.38,89743.0,62.6524,62.6982,62.5974,62.6524,89743.0
2020-07-22 12:40:00,68.38,68.38,68.22,68.28,61675.0,62.6524,62.6524,62.5058,62.5608,61675.0
2020-07-22 12:50:00,68.28,68.33,68.19,68.32,61667.0,62.5608,62.6066,62.4783,62.5974,61667.0
2020-07-22 13:00:00,68.32,68.32,68.23,68.27,55062.0,62.5974,62.5974,62.515,62.5516,55062.0
2020-07-22 13:10:00,68.27,68.32,68.24,68.26,73026.0,62.5516,62.5974,62.5241,62.5424,73026.0
2020-07-22 13:20:00,68.25,68.25,68.12,68.13,60522.0,62.5333,62.5333,62.4142,62.4233,60522.0
2020-07-22 13:30:00,68.13,68.17,68.09,68.16,65649.0,62.4233,62.46,62.3867,62.4508,65649.0
2020-07-22 13:40:00,68.17,68.26,68.15,68.21,82690.0,62.46,62.5424,62.4417,62.4966,82690.0
2020-07-22 13:50:00,68.22,68.23,68.08,68.09,85277.0,62.5058,62.515,62.3775,62.3867,85277.0
2020-07-22 14:00:00,68.09,68.24,68.09,68.17,78413.0,62.3867,62.5241,62.3867,62.46,78413.0
2020-07-22 14:10:00,68.18,68.23,68.13,68.22,81500.0,62.4691,62.515,62.4233,62.5058,81500.0
2020-07-22 14:20:00,68.22,68.23,68.12,68.15,71125.0,62.5058,62.515,62.4142,62.4417,71125.0
2020-07-22 14:30:00,68.15,68.26,68.09,68.25,74895.0,62.4417,62.5424,62.3867,62.5333,74895.0
2020-07-22 14:40:00,68.26,68.3,68.21,68.26,73503.0,62.5424,62.5791,62.4966,62.5424,73503.0
2020-07-22 14:50:00,68.26,68.31,68.2,68.23,85594.0,62.5424,62.5883,62.4875,62.515,85594.0
2020-07-22 15:00:00,68.24,68.33,68.22,68.31,82863.0,62.5241,62.6066,62.5058,62.5883,82863.0
2020-07-22 15:10:00,68.31,68.46,68.29,68.4,102092.0,62.5883,62.7257,62.5699,62.6707,102092.0
2020-07-22 15:20:00,68.39,68.46,68.35,68.39,87323.0,62.6616,62.7257,62.6249,62.6616,87323.0
2020-07-22 15:30:00,68.4,68.46,68.35,68.46,113013.0,62.6707,62.7257,62.6249,62.7257,113013.0
2020-07-22 15:40:00,68.46,68.58,68.45,68.58,173511.0,62.7257,62.8356,62.7165,62.8356,173511.0
2020-07-22 15:50:00,68.58,68.63,68.52,68.53,573025.0,62.8356,62.8815,62.7807,62.7898,573025.0
2020-07-23 09:30:00,68.26,68.37,68.07,68.08,357608.0,62.5424,62.6432,62.3684,62.3775,357608.0
2020-07-23 09:40:00,68.08,68.26,68.06,68.23,184197.0,62.3775,62.5424,62.3592,62.515,184197.0
2020-07-23 09:50:00,68.22,68.46,68.16,68.39,170862.0,62.5058,62.7257,62.4508,62.6616,170862.0
2020-07-23 10:00:00,68.39,68.5,68.32,68.42,129327.0,62.6616,62.7623,62.5974,62.689,129327.0
2020-07-23 10:10:00,68.42,68.44,68.04,68.04,121106.0,62.689,62.7074,62.3409,62.3409,121106.0
2020-07-23 10:20:00,68.04,68.2,68.01,68.18,140249.0,62.3409,62.4875,62.3134,62.4691,140249.0
2020-07-23 10:30:00,68.19,68.48,68.19,68.37,123716.0,62.4783,62.744,62.4783,62.6432,123716.0
2020-07-23 10:40:00,68.38,68.47,68.35,68.41,98879.0,62.6524,62.7349,62.6249,62.6799,98879.0
2020-07-23 10:50:00,68.4,68.4,68.2,68.26,84729.0,62.6707,62.6707,62.4875,62.5424,84729.0
2020-07-23 11:00:00,68.26,68.3,68.08,68.19,267014.0,62.5424,62.5791,62.3775,62.4783,267014.0
2020-07-23 11:10:00,68.19,68.28,68.15,68.25,60217.0,62.4783,62.5608,62.4417,62.5333,60217.0
2020-07-23 11:20:00,68.24,68.29,68.11,68.22,94379.0,62.5241,62.5699,62.405,62.5058,94379.0
2020-07-23 11:30:00,68.22,68.29,68.17,68.24,78109.0,62.5058,62.5699,62.46,62.5241,78109.0
2020-07-23 11:40:00,68.24,68.24,68.11,68.12,81361.0,62.5241,62.5241,62.405,62.4142,81361.0
2020-07-23 11:50:00,68.12,68.15,68.04,68.09,72524.0,62.4142,62.4417,62.3409,62.3867,72524.0
2020-07-23 12:00:00,68.08,68.08,67.89,67.93,201491.0,62.3775,62.3775,62.2034,62.2401,201491.0
2020-07-23 12:10:00,67.92,67.98,67.82,67.85,179129.0,62.2309,62.2859,62.1393,62.1668,179129.0
2020-07-23 12:20:00,67.86,67.89,67.76,67.78,133030.0,62.1759,62.2034,62.0843,62.1026,133030.0
2020-07-23 12:30:00,67.79,67.8,67.52,67.59,149259.0,62.1118,62.121,61.8644,61.9286,149259.0
2020-07-23 12:40:00,67.59,67.72,67.58,67.67,155738.0,61.9286,62.0477,61.9194,62.0019,155738.0
2020-07-23 12:50:00,67.66,67.69,67.41,67.58,326461.0,61.9927,62.0202,61.7636,61.9194,326461.0
2020-07-23 13:00:00,67.57,67.75,67.55,67.73,88570.0,61.9102,62.0752,61.8919,62.0568,88570.0
2020-07-23 13:10:00,67.73,67.77,67.61,67.64,76464.0,62.0568,62.0935,61.9469,61.9744,76464.0
2020-07-23 13:20:00,67.64,67.65,67.47,67.61,117935.0,61.9744,61.9835,61.8186,61.9469,117935.0
2020-07-23 13:30:00,67.6,67.65,67.44,67.48,148022.0,61.9377,61.9835,61.7911,61.8278,148022.0
2020-07-23 13:40:00,67.49,67.5,67.24,67.24,318197.0,61.8369,61.8461,61.6079,61.6079,318197.0
2020-07-23 13:50:00,67.23,67.34,67.19,67.32,152161.0,61.5987,61.6995,61.5621,61.6812,152161.0
2020-07-23 14:00:00,67.31,67.33,66.93,66.96,312204.0,61.672,61.6903,61.3238,61.3513,312204.0
2020-07-23 14:10:00,66.97,66.97,66.75,66.89,356679.0,61.3605,61.3605,61.1589,61.2872,356679.0
2020-07-23 14:20:00,66.89,67.06,66.82,67.03,161144.0,61.2872,61.443,61.2231,61.4155,161144.0
2020-07-23 14:30:00,67.03,67.12,66.9,66.9,208167.0,61.4155,61.4979,61.2964,61.2964,208167.0
2020-07-23 14:40:00,66.9,67.22,66.89,67.2,115447.0,61.2964,61.5896,61.2872,61.5712,115447.0
2020-07-23 14:50:00,67.2,67.36,67.19,67.33,118351.0,61.5712,61.7178,61.5621,61.6903,118351.0
2020-07-23 15:00:00,67.33,67.35,67.17,67.19,88259.0,61.6903,61.7087,61.5437,61.5621,88259.0
2020-07-23 15:10:00,67.18,67.41,67.13,67.35,90424.0,61.5529,61.7636,61.5071,61.7087,90424.0
2020-07-23 15:20:00,67.36,67.39,67.17,67.3,107573.0,61.7178,61.7453,61.5437,61.6629,107573.0
2020-07-23 15:30:00,67.29,67.54,67.17,67.47,187504.0,61.6537,61.8828,61.5437,61.8186,187504.0
2020-07-23 15:40:00,67.47,67.54,67.41,67.45,289788.0,61.8186,61.8828,61.7636,61.8003,289788.0
2020-07-23 15:50:00,67.44,67.66,67.36,67.36,711786.0,61.7911,61.9927,61.7178,61.7178,711786.0
2020-07-24 09:30:00,71.38,75.7,71.35,73.83,6761333.0,65.4011,69.3593,65.3736,67.6459,6761333.0
2020-07-24 09:40:00,73.84,74.56,73.31,74.41,2271149.0,67.6551,68.3147,67.1694,68.1773,2271149.0
2020-07-24 09:50:00,74.39,74.8,74.22,74.57,1464402.0,68.159,68.5346,68.0032,68.3239,1464402.0
2020-07-24 10:00:00,74.58,75.77,74.57,75.66,1748773.0,68.3331,69.4234,68.3239,69.3226,1748773.0
2020-07-24 10:10:00,75.65,76.28,75.25,76.08,1552805.0,69.3134,69.8907,68.9469,69.7074,1552805.0
2020-07-24 10:20:00,76.08,76.65,76.06,76.51,1077304.0,69.7074,70.2297,69.6891,70.1014,1077304.0
2020-07-24 10:30:00,76.51,76.89,76.09,76.37,1134065.0,70.1014,70.4496,69.7166,69.9731,1134065.0
2020-07-24 10:40:00,76.4,76.65,74.91,75.09,1547983.0,70.0006,70.2297,68.6354,68.8004,1547983.0
2020-07-24 10:50:00,75.1,75.8,75.0,75.33,923339.0,68.8095,69.4509,68.7179,69.0202,923339.0
2020-07-24 11:00:00,75.33,75.5,74.08,74.62,1520909.0,69.0202,69.176,67.875,68.3697,1520909.0
2020-07-24 11:10:00,74.62,74.93,74.36,74.59,721537.0,68.3697,68.6538,68.1315,68.3422,721537.0
2020-07-24 11:20:00,74.58,74.78,74.32,74.58,698493.0,68.3331,68.5163,68.0948,68.3331,698493.0
2020-07-24 11:30:00,74.58,75.31,74.57,75.03,723778.0,68.3331,69.0019,68.3239,68.7454,723778.0
2020-07-24 11:40:00,75.02,75.54,74.93,75.2,996211.0,68.7362,69.2127,68.6538,68.9011,996211.0
2020-07-24 11:50:00,75.2,75.4,75.03,75.33,348291.0,68.9011,69.0844,68.7454,69.0202,348291.0
2020-07-24 12:00:00,75.33,75.49,75.2,75.42,372551.0,69.0202,69.1668,68.9011,69.1027,372551.0
2020-07-24 12:10:00,75.42,75.54,74.58,74.81,559979.0,69.1027,69.2127,68.3331,68.5438,559979.0
2020-07-24 12:20:00,74.81,75.02,74.62,74.88,568925.0,68.5438,68.7362,68.3697,68.6079,568925.0
2020-07-24 12:30:00,74.89,74.91,74.54,74.59,387338.0,68.6171,68.6354,68.2964,68.3422,387338.0
2020-07-24 12:40:00,74.6,74.61,74.37,74.58,372305.0,68.3514,68.3606,68.1407,68.3331,372305.0
2020-07-24 12:50:00,74.58,74.83,74.5,74.81,444942.0,68.3331,68.5621,68.2598,68.5438,444942.0
2020-07-24 13:00:00,74.81,75.21,74.81,75.14,509511.0,68.5438,68.9103,68.5438,68.8462,509511.0
2020-07-24 13:10:00,75.14,75.25,74.66,74.83,387626.0,68.8462,68.9469,68.4064,68.5621,387626.0
2020-07-24 13:20:00,74.84,74.97,74.7,74.97,255190.0,68.5713,68.6904,68.443,68.6904,255190.0
2020-07-24 13:30:00,74.97,74.97,74.74,74.93,233992.0,68.6904,68.6904,68.4797,68.6538,233992.0
2020-07-24 13:40:00,74.93,74.95,74.74,74.77,496140.0,68.6538,68.6721,68.4797,68.5072,496140.0
2020-07-24 13:50:00,74.77,74.77,74.46,74.51,383659.0,68.5072,68.5072,68.2231,68.2689,383659.0
2020-07-24 14:00:00,74.52,74.55,74.14,74.16,439139.0,68.2781,68.3056,67.9299,67.9482,439139.0
2020-07-24 14:10:00,74.16,74.25,73.74,73.84,497844.0,67.9482,68.0307,67.5634,67.6551,497844.0
2020-07-24 14:20:00,73.84,73.97,73.74,73.97,666125.0,67.6551,67.7742,67.5634,67.7742,666125.0
2020-07-24 14:30:00,73.98,74.03,73.71,73.87,269935.0,67.7833,67.8291,67.5359,67.6825,269935.0
2020-07-24 14:40:00,73.87,73.91,73.65,73.66,222911.0,67.6825,67.7192,67.481,67.4901,222911.0
2020-07-24 14:50:00,73.67,73.67,73.53,73.56,295372.0,67.4993,67.4993,67.371,67.3985,295372.0
2020-07-24 15:00:00,73.55,73.6,73.36,73.59,600075.0,67.3893,67.4352,67.2153,67.426,600075.0
2020-07-24 15:10:00,73.6,73.77,73.46,73.48,828592.0,67.4352,67.5909,67.3069,67.3252,828592.0
2020-07-24 15:20:00,73.47,73.61,73.35,73.37,434405.0,67.316,67.4443,67.2061,67.2244,434405.0
2020-07-24 15:30:00,73.36,73.87,73.33,73.76,723119.0,67.2153,67.6825,67.1878,67.5818,723119.0
2020-07-24 15:40:00,73.76,73.78,73.5,73.59,711727.0,67.5818,67.6001,67.3435,67.426,711727.0
2020-07-24 15:50:00,73.58,73.92,73.5,73.91,1718296.0,67.4168,67.7284,67.3435,67.7192,1718296.0
2020-07-27 09:30:00,81.36,82.24,80.43,81.26,5104349.0,74.5452,75.3515,73.6931,74.4535,5104349.0
2020-07-27 09:40:00,81.23,81.65,80.8,81.56,2255314.0,74.4261,74.8109,74.0321,74.7284,2255314.0
2020-07-27 09:50:00,81.55,81.55,80.9,81.07,1540099.0,74.7193,74.7193,74.1237,74.2795,1540099.0
2020-07-27 10:00:00,81.08,81.63,80.61,80.85,1443838.0,74.2886,74.7926,73.858,74.0779,1443838.0
2020-07-27 10:10:00,80.84,81.33,80.84,81.3,809219.0,74.0687,74.5177,74.0687,74.4902,809219.0
2020-07-27 10:20:00,81.29,81.45,80.96,81.17,838308.0,74.481,74.6276,74.1787,74.3711,838308.0
2020-07-27 10:30:00,81.16,81.92,81.1,81.68,1212019.0,74.3619,75.0583,74.3069,74.8384,1212019.0
2020-07-27 10:40:00,81.69,81.89,81.32,81.82,944011.0,74.8475,75.0308,74.5085,74.9666,944011.0
2020-07-27 10:50:00,81.83,81.99,81.61,81.82,736017.0,74.9758,75.1224,74.7742,74.9666,736017.0
2020-07-27 11:00:00,81.82,82.37,81.7,82.06,1040671.0,74.9666,75.4706,74.8567,75.1865,1040671.0
2020-07-27 11:10:00,82.07,82.22,81.68,81.85,716344.0,75.1957,75.3331,74.8384,74.9941,716344.0
2020-07-27 11:20:00,81.86,82.2,81.6,81.64,668473.0,75.0033,75.3148,74.7651,74.8017,668473.0
2020-07-27 11:30:00,81.65,81.8,81.22,81.54,846614.0,74.8109,74.9483,74.4169,74.7101,846614.0
2020-07-27 11:40:00,81.53,81.93,81.39,81.93,573572.0,74.7009,75.0674,74.5727,75.0674,573572.0
2020-07-27 11:50:00,81.94,82.35,81.93,82.06,777399.0,75.0766,75.4522,75.0674,75.1865,777399.0
2020-07-27 12:00:00,82.07,82.24,81.93,82.11,474938.0,75.1957,75.3515,75.0674,75.2323,474938.0
2020-07-27 12:10:00,82.11,82.73,82.05,82.55,1049595.0,75.2323,75.8004,75.1774,75.6355,1049595.0
2020-07-27 12:20:00,82.55,82.86,82.38,82.5,835916.0,75.6355,75.9195,75.4797,75.5897,835916.0
2020-07-27 12:30:00,82.5,82.52,82.23,82.23,748966.0,75.5897,75.608,75.3423,75.3423,748966.0
2020-07-27 12:40:00,82.24,82.49,82.02,82.06,556251.0,75.3515,75.5805,75.1499,75.1865,556251.0
2020-07-27 12:50:00,82.05,82.24,81.9,82.01,355493.0,75.1774,75.3515,75.0399,75.1407,355493.0
2020-07-27 13:00:00,82.02,82.12,81.9,81.99,485789.0,75.1499,75.2415,75.0399,75.1224,485789.0
2020-07-27 13:10:00,82.0,82.15,81.96,82.08,275766.0,75.1316,75.269,75.0949,75.2049,275766.0
2020-07-27 13:20:00,82.08,82.48,81.97,82.46,570225.0,75.2049,75.5714,75.1041,75.553,570225.0
2020-07-27 13:30:00,82.46,82.7,82.23,82.59,620504.0,75.553,75.7729,75.3423,75.6721,620504.0
2020-07-27 13:40:00,82.61,82.68,82.47,82.66,460739.0,75.6905,75.7546,75.5622,75.7363,460739.0
2020-07-27 13:50:00,82.66,82.75,82.3,82.34,593240.0,75.7363,75.8187,75.4064,75.4431,593240.0
2020-07-27 14:00:00,82.36,82.57,82.17,82.17,487103.0,75.4614,75.6538,75.2873,75.2873,487103.0
2020-07-27 14:10:00,82.17,82.38,82.12,82.3,279462.0,75.2873,75.4797,75.2415,75.4064,279462.0
2020-07-27 14:20:00,82.3,82.41,82.23,82.41,272823.0,75.4064,75.5072,75.3423,75.5072,272823.0
2020-07-27 14:30:00,82.4,82.53,82.29,82.51,330621.0,75.4981,75.6172,75.3973,75.5988,330621.0
2020-07-27 14:40:00,82.51,82.57,82.34,82.56,286715.0,75.5988,75.6538,75.4431,75.6447,286715.0
2020-07-27 14:50:00,82.56,82.67,82.46,82.61,425140.0,75.6447,75.7454,75.553,75.6905,425140.0
2020-07-27 15:00:00,82.61,82.79,82.51,82.51,511246.0,75.6905,75.8554,75.5988,75.5988,511246.0
2020-07-27 15:10:00,82.51,82.59,82.48,82.54,310019.0,75.5988,75.6721,75.5714,75.6263,310019.0
2020-07-27 15:20:00,82.54,82.65,82.47,82.52,508635.0,75.6263,75.7271,75.5622,75.608,508635.0
2020-07-27 15:30:00,82.5,82.62,82.36,82.47,537564.0,75.5897,75.6996,75.4614,75.5622,537564.0
2020-07-27 15:40:00,82.47,82.53,82.35,82.5,927455.0,75.5622,75.6172,75.4522,75.5897,927455.0
2020-07-27 15:50:00,82.51,83.4,82.45,83.25,2756316.0,75.5988,76.4143,75.5439,76.2769,2756316.0
2020-07-28 09:30:00,79.34,79.58,78.35,78.35,3625460.0,72.6944,72.9143,71.7873,71.7873,3625460.0
2020-07-28 09:40:00,78.36,78.92,78.12,78.17,1448999.0,71.7965,72.3095,71.5766,71.6224,1448999.0
2020-07-28 09:50:00,78.15,78.16,77.47,77.76,1392069.0,71.604,71.6132,70.981,71.2467,1392069.0
2020-07-28 10:00:00,77.76,78.14,77.56,77.58,1149780.0,71.2467,71.5949,71.0635,71.0818,1149780.0
2020-07-28 10:10:00,77.57,78.12,77.43,78.04,1026157.0,71.0726,71.5766,70.9443,71.5033,1026157.0
2020-07-28 10:20:00,78.06,78.34,77.88,78.05,959970.0,71.5216,71.7781,71.3567,71.5124,959970.0
2020-07-28 10:30:00,78.04,78.16,77.64,77.77,709042.0,71.5033,71.6132,71.1368,71.2559,709042.0
2020-07-28 10:40:00,77.77,77.84,77.32,77.45,557892.0,71.2559,71.32,70.8436,70.9627,557892.0
2020-07-28 10:50:00,77.46,77.46,76.9,76.96,999580.0,70.9718,70.9718,70.4587,70.5137,999580.0
2020-07-28 11:00:00,76.97,77.05,76.67,76.92,934295.0,70.5229,70.5962,70.248,70.4771,934295.0
2020-07-28 11:10:00,76.92,77.2,76.88,76.97,638625.0,70.4771,70.7336,70.4404,70.5229,638625.0
2020-07-28 11:20:00,76.97,77.16,76.87,77.05,423244.0,70.5229,70.697,70.4313,70.5962,423244.0
2020-07-28 11:30:00,77.06,77.35,77.0,77.33,392569.0,70.6053,70.8711,70.5504,70.8527,392569.0
2020-07-28 11:40:00,77.32,77.96,77.31,77.85,831051.0,70.8436,71.43,70.8344,71.3292,831051.0
2020-07-28 11:50:00,77.84,77.99,77.47,77.49,576614.0,71.32,71.4574,70.981,70.9993,576614.0
2020-07-28 12:00:00,77.48,77.49,77.2,77.22,437774.0,70.9902,70.9993,70.7336,70.7519,437774.0
2020-07-28 12:10:00,77.22,77.22,76.9,77.1,704586.0,70.7519,70.7519,70.4587,70.642,704586.0
2020-07-28 12:20:00,77.11,77.23,77.0,77.02,396240.0,70.6512,70.7611,70.5504,70.5687,396240.0
2020-07-28 12:30:00,77.02,77.05,76.87,76.95,340035.0,70.5687,70.5962,70.4313,70.5046,340035.0
2020-07-28 12:40:00,76.95,77.0,76.54,76.54,521710.0,70.5046,70.5504,70.1289,70.1289,521710.0
2020-07-28 12:50:00,76.53,76.68,76.49,76.64,514280.0,70.1197,70.2572,70.0831,70.2205,514280.0
2020-07-28 13:00:00,76.65,76.99,76.6,76.98,455374.0,70.2297,70.5412,70.1839,70.532,455374.0
2020-07-28 13:10:00,76.98,77.19,76.98,77.19,240658.0,70.532,70.7245,70.532,70.7245,240658.0
2020-07-28 13:20:00,77.2,77.42,77.18,77.33,370788.0,70.7336,70.9352,70.7153,70.8527,370788.0
2020-07-28 13:30:00,77.33,77.59,77.32,77.56,338994.0,70.8527,71.0909,70.8436,71.0635,338994.0
2020-07-28 13:40:00,77.57,77.72,77.43,77.5,480155.0,71.0726,71.2101,70.9443,71.0085,480155.0
2020-07-28 13:50:00,77.5,77.59,76.89,77.58,1609453.0,71.0085,71.0909,70.4496,71.0818,1609453.0
2020-07-28 14:00:00,77.58,77.74,77.34,77.61,378600.0,71.0818,71.2284,70.8619,71.1093,378600.0
2020-07-28 14:10:00,77.62,77.72,77.44,77.55,230912.0,71.1184,71.2101,70.9535,71.0543,230912.0
2020-07-28 14:20:00,77.55,77.61,77.36,77.37,234668.0,71.0543,71.1093,70.8802,70.8894,234668.0
2020-07-28 14:30:00,77.37,77.44,77.24,77.4,221618.0,70.8894,70.9535,70.7703,70.9169,221618.0
2020-07-28 14:40:00,77.39,77.48,77.05,77.09,306945.0,70.9077,70.9902,70.5962,70.6328,306945.0
2020-07-28 14:50:00,77.08,77.29,77.06,77.13,255541.0,70.6237,70.8161,70.6053,70.6695,255541.0
2020-07-28 15:00:00,77.14,77.24,76.94,77.0,360109.0,70.6786,70.7703,70.4954,70.5504,360109.0
2020-07-28 15:10:00,77.01,77.03,76.81,76.95,256543.0,70.5595,70.5779,70.3763,70.5046,256543.0
2020-07-28 15:20:00,76.94,76.96,76.85,76.88,297951.0,70.4954,70.5137,70.4129,70.4404,297951.0
2020-07-28 15:30:00,76.88,76.98,76.72,76.92,450237.0,70.4404,70.532,70.2938,70.4771,450237.0
2020-07-28 15:40:00,76.91,77.06,76.9,76.99,603784.0,70.4679,70.6053,70.4587,70.5412,603784.0
2020-07-28 15:50:00,76.98,77.12,76.86,76.92,1223631.0,70.532,70.6603,70.4221,70.4771,1223631.0
2020-07-29 09:30:00,77.11,78.17,77.06,77.96,1854823.0,70.6512,71.6224,70.6053,71.43,1854823.0
2020-07-29 09:40:00,77.95,78.3,77.92,78.15,990684.0,71.4208,71.7415,71.3933,71.604,990684.0
2020-07-29 09:50:00,78.16,78.53,78.1,78.23,872032.0,71.6132,71.9522,71.5582,71.6773,872032.0
2020-07-29 10:00:00,78.23,78.78,78.21,78.73,604993.0,71.6773,72.1813,71.659,72.1355,604993.0
2020-07-29 10:10:00,78.72,79.07,78.7,79.05,574139.0,72.1263,72.447,72.108,72.4287,574139.0
2020-07-29 10:20:00,79.06,79.21,78.97,79.07,586462.0,72.4378,72.5753,72.3554,72.447,586462.0
2020-07-29 10:30:00,79.07,79.22,78.74,79.2,460055.0,72.447,72.5844,72.1446,72.5661,460055.0
2020-07-29 10:40:00,79.2,80.22,79.2,80.19,1239664.0,72.5661,73.5007,72.5661,73.4732,1239664.0
2020-07-29 10:50:00,80.19,81.17,80.13,81.0,1594672.0,73.4732,74.3711,73.4182,74.2153,1594672.0
2020-07-29 11:00:00,80.98,81.48,80.89,81.31,1096644.0,74.197,74.6551,74.1145,74.4994,1096644.0
2020-07-29 11:10:00,81.31,81.4,80.68,80.9,1020707.0,74.4994,74.5818,73.9221,74.1237,1020707.0
2020-07-29 11:20:00,80.91,81.41,80.9,81.01,538902.0,74.1329,74.591,74.1237,74.2245,538902.0
2020-07-29 11:30:00,81.02,81.03,80.44,80.94,626459.0,74.2336,74.2428,73.7022,74.1603,626459.0
2020-07-29 11:40:00,80.94,81.1,80.89,80.97,367234.0,74.1603,74.3069,74.1145,74.1878,367234.0
2020-07-29 11:50:00,80.97,81.35,80.96,81.09,327702.0,74.1878,74.536,74.1787,74.2978,327702.0
2020-07-29 12:00:00,81.07,81.18,80.71,80.81,449135.0,74.2795,74.3802,73.9496,74.0412,449135.0
2020-07-29 12:10:00,80.81,81.09,80.75,81.01,287388.0,74.0412,74.2978,73.9863,74.2245,287388.0
2020-07-29 12:20:00,81.02,81.08,80.76,80.81,459677.0,74.2336,74.2886,73.9954,74.0412,459677.0
2020-07-29 12:30:00,80.81,81.07,80.81,81.03,243112.0,74.0412,74.2795,74.0412,74.2428,243112.0
2020-07-29 12:40:00,81.02,81.09,80.86,80.9,142852.0,74.2336,74.2978,74.087,74.1237,142852.0
2020-07-29 12:50:00,80.9,81.15,80.86,81.15,173431.0,74.1237,74.3528,74.087,74.3528,173431.0
2020-07-29 13:00:00,81.14,81.28,81.09,81.11,255189.0,74.3436,74.4719,74.2978,74.3161,255189.0
2020-07-29 13:10:00,81.12,81.34,81.11,81.27,142080.0,74.3253,74.5268,74.3161,74.4627,142080.0
2020-07-29 13:20:00,81.26,81.51,81.25,81.46,267168.0,74.4535,74.6826,74.4444,74.6368,267168.0
2020-07-29 13:30:00,81.45,81.87,81.37,81.86,458623.0,74.6276,75.0124,74.5543,75.0033,458623.0
2020-07-29 13:40:00,81.87,82.1,81.74,81.96,611863.0,75.0124,75.2232,74.8933,75.0949,611863.0
2020-07-29 13:50:00,81.97,82.09,81.83,81.97,627983.0,75.1041,75.214,74.9758,75.1041,627983.0
2020-07-29 14:00:00,81.95,82.28,81.85,82.12,462198.0,75.0857,75.3881,74.9941,75.2415,462198.0
2020-07-29 14:10:00,82.12,82.83,82.03,82.79,761531.0,75.2415,75.892,75.159,75.8554,761531.0
2020-07-29 14:20:00,82.81,83.11,82.65,82.68,781559.0,75.8737,76.1486,75.7271,75.7546,781559.0
2020-07-29 14:30:00,82.68,83.13,82.68,83.06,632492.0,75.7546,76.1669,75.7546,76.1028,632492.0
2020-07-29 14:40:00,83.07,83.36,82.95,83.12,578064.0,76.1119,76.3776,76.002,76.1577,578064.0
2020-07-29 14:50:00,83.11,83.37,82.71,82.78,651537.0,76.1486,76.3868,75.7821,75.8462,651537.0
2020-07-29 15:00:00,82.78,82.86,82.34,82.81,806634.0,75.8462,75.9195,75.4431,75.8737,806634.0
2020-07-29 15:10:00,82.8,83.13,82.55,82.69,484901.0,75.8646,76.1669,75.6355,75.7638,484901.0
2020-07-29 15:20:00,82.68,82.99,82.55,82.85,428549.0,75.7546,76.0386,75.6355,75.9104,428549.0
2020-07-29 15:30:00,82.84,82.88,82.62,82.78,451232.0,75.9012,75.9378,75.6996,75.8462,451232.0
2020-07-29 15:40:00,82.78,82.85,82.53,82.72,655348.0,75.8462,75.9104,75.6172,75.7913,655348.0
2020-07-29 15:50:00,82.7,82.84,82.52,82.68,1275382.0,75.7729,75.9012,75.608,75.7546,1275382.0
2020-07-30 09:30:00,80.01,81.28,79.76,80.59,1725585.0,73.3082,74.4719,73.0792,73.8397,1725585.0
2020-07-30 09:40:00,80.59,80.89,80.39,80.4,554961.0,73.8397,74.1145,73.6564,73.6656,554961.0
2020-07-30 09:50:00,80.39,80.41,79.42,79.51,1002963.0,73.6564,73.6747,72.7677,72.8501,1002963.0
2020-07-30 10:00:00,79.5,79.99,79.45,79.68,553398.0,72.841,73.2899,72.7952,73.0059,553398.0
2020-07-30 10:10:00,79.7,79.85,78.65,78.8,911975.0,73.0242,73.1616,72.0622,72.1996,911975.0
2020-07-30 10:20:00,78.8,79.17,78.61,79.13,678361.0,72.1996,72.5386,72.0255,72.502,678361.0
2020-07-30 10:30:00,79.12,79.51,78.93,79.45,438804.0,72.4928,72.8501,72.3187,72.7952,438804.0
2020-07-30 10:40:00,79.47,79.49,79.01,79.11,311508.0,72.8135,72.8318,72.392,72.4836,311508.0
2020-07-30 10:50:00,79.11,79.28,78.92,78.98,457565.0,72.4836,72.6394,72.3095,72.3645,457565.0
2020-07-30 11:00:00,78.99,79.3,78.87,79.17,362019.0,72.3737,72.6577,72.2637,72.5386,362019.0
2020-07-30 11:10:00,79.17,79.37,79.01,79.35,245917.0,72.5386,72.7219,72.392,72.7035,245917.0
2020-07-30 11:20:00,79.33,79.39,79.04,79.09,396812.0,72.6852,72.7402,72.4195,72.4653,396812.0
2020-07-30 11:30:00,79.08,79.61,79.04,79.58,499376.0,72.4561,72.9417,72.4195,72.9143,499376.0
2020-07-30 11:40:00,79.58,79.58,79.35,79.49,257289.0,72.9143,72.9143,72.7035,72.8318,257289.0
2020-07-30 11:50:00,79.49,79.91,79.47,79.89,390868.0,72.8318,73.2166,72.8135,73.1983,390868.0
2020-07-30 12:00:00,79.89,80.11,79.59,79.64,456146.0,73.1983,73.3999,72.9234,72.9692,456146.0
2020-07-30 12:10:00,79.65,79.93,79.61,79.81,247052.0,72.9784,73.2349,72.9417,73.125,247052.0
2020-07-30 12:20:00,79.82,79.87,79.65,79.84,170893.0,73.1342,73.18,72.9784,73.1525,170893.0
2020-07-30 12:30:00,79.85,80.04,79.84,80.02,235547.0,73.1616,73.3357,73.1525,73.3174,235547.0
2020-07-30 12:40:00,80.02,80.4,79.93,80.0,207172.0,73.3174,73.6656,73.2349,73.2991,207172.0
2020-07-30 12:50:00,80.0,80.14,79.95,80.02,200508.0,73.2991,73.4274,73.2533,73.3174,200508.0
2020-07-30 13:00:00,80.01,80.21,79.99,80.11,120174.0,73.3082,73.4915,73.2899,73.3999,120174.0
2020-07-30 13:10:00,80.1,80.34,80.06,80.16,188464.0,73.3907,73.6106,73.3541,73.4457,188464.0
2020-07-30 13:20:00,80.16,80.22,80.02,80.02,202214.0,73.4457,73.5007,73.3174,73.3174,202214.0
2020-07-30 13:30:00,80.01,80.05,79.82,79.87,226113.0,73.3082,73.3449,73.1342,73.18,226113.0
2020-07-30 13:40:00,79.88,80.19,79.86,80.05,115529.0,73.1891,73.4732,73.1708,73.3449,115529.0
2020-07-30 13:50:00,80.05,80.18,80.0,80.14,148198.0,73.3449,73.464,73.2991,73.4274,148198.0
2020-07-30 14:00:00,80.14,80.19,80.02,80.02,145292.0,73.4274,73.4732,73.3174,73.3174,145292.0
2020-07-30 14:10:00,80.01,80.02,79.84,79.92,188474.0,73.3082,73.3174,73.1525,73.2258,188474.0
2020-07-30 14:20:00,79.92,79.93,79.75,79.81,147790.0,73.2258,73.2349,73.07,73.125,147790.0
2020-07-30 14:30:00,79.82,79.94,79.76,79.91,124197.0,73.1342,73.2441,73.0792,73.2166,124197.0
2020-07-30 14:40:00,79.92,79.98,79.86,79.86,117715.0,73.2258,73.2808,73.1708,73.1708,117715.0
2020-07-30 14:50:00,79.87,79.89,79.64,79.67,232078.0,73.18,73.1983,72.9692,72.9967,232078.0
2020-07-30 15:00:00,79.67,79.74,79.53,79.56,223947.0,72.9967,73.0609,72.8685,72.8959,223947.0
2020-07-30 15:10:00,79.57,79.73,79.48,79.7,262056.0,72.9051,73.0517,72.8226,73.0242,262056.0
2020-07-30 15:20:00,79.7,79.74,79.45,79.7,282595.0,73.0242,73.0609,72.7952,73.0242,282595.0
2020-07-30 15:30:00,79.71,79.71,79.53,79.7,267137.0,73.0334,73.0334,72.8685,73.0242,267137.0
2020-07-30 15:40:00,79.7,79.86,79.69,79.84,358024.0,73.0242,73.1708,73.015,73.1525,358024.0
2020-07-30 15:50:00,79.83,80.0,79.81,79.93,744713.0,73.1433,73.2991,73.125,73.2349,744713.0
2020-07-31 09:30:00,79.63,79.66,79.2,79.36,588793.0,72.9601,72.9876,72.5661,72.7127,588793.0
2020-07-31 09:40:00,79.38,79.77,79.08,79.61,471213.0,72.731,73.0883,72.4561,72.9417,471213.0
2020-07-31 09:50:00,79.62,79.72,79.31,79.38,406959.0,72.9509,73.0425,72.6669,72.731,406959.0
2020-07-31 10:00:00,79.39,79.42,78.76,78.83,409388.0,72.7402,72.7677,72.1629,72.2271,409388.0
2020-07-31 10:10:00,78.83,78.98,78.44,78.45,438582.0,72.2271,72.3645,71.8698,71.8789,438582.0
2020-07-31 10:20:00,78.44,78.53,78.22,78.31,505649.0,71.8698,71.9522,71.6682,71.7506,505649.0
2020-07-31 10:30:00,78.3,78.56,78.25,78.44,349553.0,71.7415,71.9797,71.6957,71.8698,349553.0
2020-07-31 10:40:00,78.44,78.44,77.85,78.1,494496.0,71.8698,71.8698,71.3292,71.5582,494496.0
2020-07-31 10:50:00,78.1,78.1,77.88,78.01,255228.0,71.5582,71.5582,71.3567,71.4758,255228.0
2020-07-31 11:00:00,78.01,78.17,77.95,78.02,216575.0,71.4758,71.6224,71.4208,71.4849,216575.0
2020-07-31 11:10:00,78.02,78.46,78.01,78.46,166328.0,71.4849,71.8881,71.4758,71.8881,166328.0
2020-07-31 11:20:00,78.47,78.49,78.26,78.28,137397.0,71.8972,71.9156,71.7048,71.7232,137397.0
2020-07-31 11:30:00,78.28,78.41,78.19,78.28,155162.0,71.7232,71.8423,71.6407,71.7232,155162.0
2020-07-31 11:40:00,78.27,78.28,78.05,78.12,164247.0,71.714,71.7232,71.5124,71.5766,164247.0
2020-07-31 11:50:00,78.12,78.25,78.05,78.06,258673.0,71.5766,71.6957,71.5124,71.5216,258673.0
2020-07-31 12:00:00,78.06,78.22,78.05,78.11,173188.0,71.5216,71.6682,71.5124,71.5674,173188.0
2020-07-31 12:10:00,78.12,78.36,78.08,78.14,246799.0,71.5766,71.7965,71.5399,71.5949,246799.0
2020-07-31 12:20:00,78.15,78.16,77.96,78.01,216181.0,71.604,71.6132,71.43,71.4758,216181.0
2020-07-31 12:30:00,78.02,78.09,77.82,77.88,166744.0,71.4849,71.5491,71.3017,71.3567,166744.0
2020-07-31 12:40:00,77.88,78.0,77.57,77.76,245049.0,71.3567,71.4666,71.0726,71.2467,245049.0
2020-07-31 12:50:00,77.76,77.85,77.69,77.84,109728.0,71.2467,71.3292,71.1826,71.32,109728.0
2020-07-31 13:00:00,77.83,78.05,77.79,78.05,97005.0,71.3108,71.5124,71.2742,71.5124,97005.0
2020-07-31 13:10:00,78.05,78.12,77.9,77.93,111589.0,71.5124,71.5766,71.375,71.4025,111589.0
2020-07-31 13:20:00,77.93,78.03,77.82,77.82,122883.0,71.4025,71.4941,71.3017,71.3017,122883.0
2020-07-31 13:30:00,77.81,77.84,77.64,77.76,150647.0,71.2925,71.32,71.1368,71.2467,150647.0
2020-07-31 13:40:00,77.76,77.92,77.75,77.88,121019.0,71.2467,71.3933,71.2375,71.3567,121019.0
2020-07-31 13:50:00,77.88,77.89,77.58,77.59,189147.0,71.3567,71.3658,71.0818,71.0909,189147.0
2020-07-31 14:00:00,77.59,77.78,77.51,77.55,186423.0,71.0909,71.265,71.0176,71.0543,186423.0
2020-07-31 14:10:00,77.53,77.8,77.53,77.76,166839.0,71.036,71.2834,71.036,71.2467,166839.0
2020-07-31 14:20:00,77.76,77.9,77.75,77.9,121279.0,71.2467,71.375,71.2375,71.375,121279.0
2020-07-31 14:30:00,77.9,78.04,77.85,78.0,180026.0,71.375,71.5033,71.3292,71.4666,180026.0
2020-07-31 14:40:00,78.0,78.1,77.91,77.95,177972.0,71.4666,71.5582,71.3841,71.4208,177972.0
2020-07-31 14:50:00,77.93,78.07,77.87,78.04,138984.0,71.4025,71.5307,71.3475,71.5033,138984.0
2020-07-31 15:00:00,78.04,78.35,78.04,78.34,257316.0,71.5033,71.7873,71.5033,71.7781,257316.0
2020-07-31 15:10:00,78.34,78.36,78.14,78.26,168252.0,71.7781,71.7965,71.5949,71.7048,168252.0
2020-07-31 15:20:00,78.26,78.34,78.19,78.2,134106.0,71.7048,71.7781,71.6407,71.6499,134106.0
2020-07-31 15:30:00,78.21,78.26,78.11,78.21,172837.0,71.659,71.7048,71.5674,71.659,172837.0
2020-07-31 15:40:00,78.2,78.44,78.19,78.4,302363.0,71.6499,71.8698,71.6407,71.8331,302363.0
2020-07-31 15:50:00,78.4,78.9,78.36,78.89,844178.0,71.8331,72.2912,71.7965,72.2821,844178.0
2020-08-03 09:30:00,77.77,78.27,77.41,78.25,1285462.0,71.2559,71.714,70.926,71.6957,1285462.0
2020-08-03 09:40:00,78.27,78.5,78.17,78.36,409992.0,71.714,71.9247,71.6224,71.7965,409992.0
2020-08-03 09:50:00,78.37,78.87,78.3,78.84,564856.0,71.8056,72.2637,71.7415,72.2362,564856.0
2020-08-03 10:00:00,78.88,78.97,78.58,78.71,437403.0,72.2729,72.3554,71.998,72.1171,437403.0
2020-08-03 10:10:00,78.72,79.15,78.7,78.93,336446.0,72.1263,72.5203,72.108,72.3187,336446.0
2020-08-03 10:20:00,78.93,79.0,78.63,78.73,235699.0,72.3187,72.3828,72.0438,72.1355,235699.0
2020-08-03 10:30:00,78.73,78.92,78.67,78.72,326712.0,72.1355,72.3095,72.0805,72.1263,326712.0
2020-08-03 10:40:00,78.72,78.87,78.62,78.73,256751.0,72.1263,72.2637,72.0347,72.1355,256751.0
2020-08-03 10:50:00,78.72,78.77,78.57,78.62,281216.0,72.1263,72.1721,71.9889,72.0347,281216.0
2020-08-03 11:00:00,78.62,78.85,78.54,78.85,168302.0,72.0347,72.2454,71.9614,72.2454,168302.0
2020-08-03 11:10:00,78.85,78.85,78.57,78.71,308296.0,72.2454,72.2454,71.9889,72.1171,308296.0
2020-08-03 11:20:00,78.72,78.82,78.63,78.8,126847.0,72.1263,72.2179,72.0438,72.1996,126847.0
2020-08-03 11:30:00,78.8,78.84,78.65,78.7,109465.0,72.1996,72.2362,72.0622,72.108,109465.0
2020-08-03 11:40:00,78.7,78.75,78.55,78.56,110428.0,72.108,72.1538,71.9705,71.9797,110428.0
2020-08-03 11:50:00,78.56,78.67,78.51,78.54,81333.0,71.9797,72.0805,71.9339,71.9614,81333.0
2020-08-03 12:00:00,78.54,78.54,78.26,78.4,247246.0,71.9614,71.9614,71.7048,71.8331,247246.0
2020-08-03 12:10:00,78.4,78.41,78.31,78.32,114908.0,71.8331,71.8423,71.7506,71.7598,114908.0
2020-08-03 12:20:00,78.32,78.52,78.31,78.43,338160.0,71.7598,71.943,71.7506,71.8606,338160.0
2020-08-03 12:30:00,78.42,78.5,78.38,78.48,76611.0,71.8514,71.9247,71.8148,71.9064,76611.0
2020-08-03 12:40:00,78.49,78.49,78.37,78.47,167054.0,71.9156,71.9156,71.8056,71.8972,167054.0
2020-08-03 12:50:00,78.46,78.55,78.45,78.52,85297.0,71.8881,71.9705,71.8789,71.943,85297.0
2020-08-03 13:00:00,78.51,78.68,78.48,78.65,96982.0,71.9339,72.0896,71.9064,72.0622,96982.0
2020-08-03 13:10:00,78.66,78.85,78.66,78.74,106329.0,72.0713,72.2454,72.0713,72.1446,106329.0
2020-08-03 13:20:00,78.73,78.84,78.72,78.73,72591.0,72.1355,72.2362,72.1263,72.1355,72591.0
2020-08-03 13:30:00,78.74,78.79,78.71,78.72,44225.0,72.1446,72.1904,72.1171,72.1263,44225.0
2020-08-03 13:40:00,78.7,78.71,78.56,78.67,79531.0,72.108,72.1171,71.9797,72.0805,79531.0
2020-08-03 13:50:00,78.67,78.69,78.48,78.51,77334.0,72.0805,72.0988,71.9064,71.9339,77334.0
2020-08-03 14:00:00,78.52,78.58,78.47,78.48,96218.0,71.943,71.998,71.8972,71.9064,96218.0
2020-08-03 14:10:00,78.49,78.76,78.49,78.76,78401.0,71.9156,72.1629,71.9156,72.1629,78401.0
2020-08-03 14:20:00,78.75,78.83,78.72,78.81,87249.0,72.1538,72.2271,72.1263,72.2088,87249.0
2020-08-03 14:30:00,78.82,78.9,78.8,78.9,96187.0,72.2179,72.2912,72.1996,72.2912,96187.0
2020-08-03 14:40:00,78.9,78.93,78.8,78.81,106392.0,72.2912,72.3187,72.1996,72.2088,106392.0
2020-08-03 14:50:00,78.81,78.87,78.73,78.84,94457.0,72.2088,72.2637,72.1355,72.2362,94457.0
2020-08-03 15:00:00,78.84,78.9,78.72,78.75,90818.0,72.2362,72.2912,72.1263,72.1538,90818.0
2020-08-03 15:10:00,78.76,78.77,78.47,78.52,119056.0,72.1629,72.1721,71.8972,71.943,119056.0
2020-08-03 15:20:00,78.53,78.71,78.5,78.68,112026.0,71.9522,72.1171,71.9247,72.0896,112026.0
2020-08-03 15:30:00,78.69,78.79,78.62,78.77,180818.0,72.0988,72.1904,72.0347,72.1721,180818.0
2020-08-03 15:40:00,78.77,78.89,78.73,78.89,203438.0,72.1721,72.2821,72.1355,72.2821,203438.0
2020-08-03 15:50:00,78.9,78.99,78.81,78.95,570619.0,72.2912,72.3737,72.2088,72.337,570619.0
2020-08-04 09:30:00,79.33,79.5,79.03,79.33,575418.0,72.6852,72.841,72.4103,72.6852,575418.0
2020-08-04 09:40:00,79.33,79.53,79.22,79.4,315942.0,72.6852,72.8685,72.5844,72.7493,315942.0
2020-08-04 09:50:00,79.4,79.4,79.12,79.13,370833.0,72.7493,72.7493,72.4928,72.502,370833.0
2020-08-04 10:00:00,79.14,79.42,79.13,79.42,220795.0,72.5111,72.7677,72.502,72.7677,220795.0
2020-08-04 10:10:00,79.43,79.49,79.13,79.23,220136.0,72.7768,72.8318,72.502,72.5936,220136.0
2020-08-04 10:20:00,79.24,79.48,79.16,79.19,250280.0,72.6027,72.8226,72.5294,72.5569,250280.0
2020-08-04 10:30:00,79.19,79.48,79.17,79.41,207544.0,72.5569,72.8226,72.5386,72.7585,207544.0
2020-08-04 10:40:00,79.43,79.7,79.35,79.62,310721.0,72.7768,73.0242,72.7035,72.9509,310721.0
2020-08-04 10:50:00,79.62,79.84,79.5,79.62,287493.0,72.9509,73.1525,72.841,72.9509,287493.0
2020-08-04 11:00:00,79.63,79.66,79.22,79.32,170620.0,72.9601,72.9876,72.5844,72.676,170620.0
2020-08-04 11:10:00,79.33,79.37,79.16,79.22,128434.0,72.6852,72.7219,72.5294,72.5844,128434.0
2020-08-04 11:20:00,79.22,79.26,79.01,79.14,255283.0,72.5844,72.6211,72.392,72.5111,255283.0
2020-08-04 11:30:00,79.13,79.21,79.03,79.1,115540.0,72.502,72.5753,72.4103,72.4745,115540.0
2020-08-04 11:40:00,79.1,79.17,78.96,78.97,205907.0,72.4745,72.5386,72.3462,72.3554,205907.0
2020-08-04 11:50:00,78.97,79.06,78.88,78.92,198634.0,72.3554,72.4378,72.2729,72.3095,198634.0
2020-08-04 12:00:00,78.92,78.96,78.74,78.78,160721.0,72.3095,72.3462,72.1446,72.1813,160721.0
2020-08-04 12:10:00,78.78,79.02,78.74,79.0,202466.0,72.1813,72.4012,72.1446,72.3828,202466.0
2020-08-04 12:20:00,79.01,79.09,78.95,79.0,223020.0,72.392,72.4653,72.337,72.3828,223020.0
2020-08-04 12:30:00,79.01,79.36,78.99,79.34,125947.0,72.392,72.7127,72.3737,72.6944,125947.0
2020-08-04 12:40:00,79.34,79.42,79.27,79.32,101214.0,72.6944,72.7677,72.6302,72.676,101214.0
2020-08-04 12:50:00,79.31,79.37,79.18,79.21,143998.0,72.6669,72.7219,72.5478,72.5753,143998.0
2020-08-04 13:00:00,79.22,79.25,79.04,79.06,320607.0,72.5844,72.6119,72.4195,72.4378,320607.0
2020-08-04 13:10:00,79.05,79.31,79.04,79.25,166074.0,72.4287,72.6669,72.4195,72.6119,166074.0
2020-08-04 13:20:00,79.26,79.31,79.16,79.19,73994.0,72.6211,72.6669,72.5294,72.5569,73994.0
2020-08-04 13:30:00,79.19,79.2,78.98,79.05,128735.0,72.5569,72.5661,72.3645,72.4287,128735.0
2020-08-04 13:40:00,79.05,79.28,79.05,79.23,90483.0,72.4287,72.6394,72.4287,72.5936,90483.0
2020-08-04 13:50:00,79.22,79.28,79.11,79.27,50866.0,72.5844,72.6394,72.4836,72.6302,50866.0
2020-08-04 14:00:00,79.27,79.37,79.21,79.33,65654.0,72.6302,72.7219,72.5753,72.6852,65654.0
2020-08-04 14:10:00,79.34,79.38,79.22,79.22,87163.0,72.6944,72.731,72.5844,72.5844,87163.0
2020-08-04 14:20:00,79.22,79.24,79.1,79.1,88815.0,72.5844,72.6027,72.4745,72.4745,88815.0
2020-08-04 14:30:00,79.11,79.16,79.08,79.14,192158.0,72.4836,72.5294,72.4561,72.5111,192158.0
2020-08-04 14:40:00,79.12,79.22,79.11,79.17,67859.0,72.4928,72.5844,72.4836,72.5386,67859.0
2020-08-04 14:50:00,79.17,79.43,79.15,79.43,147477.0,72.5386,72.7768,72.5203,72.7768,147477.0
2020-08-04 15:00:00,79.44,79.48,79.33,79.44,238065.0,72.786,72.8226,72.6852,72.786,238065.0
2020-08-04 15:10:00,79.44,79.56,79.42,79.53,182625.0,72.786,72.8959,72.7677,72.8685,182625.0
2020-08-04 15:20:00,79.53,79.65,79.5,79.61,341059.0,72.8685,72.9784,72.841,72.9417,341059.0
2020-08-04 15:30:00,79.61,79.62,79.52,79.56,258455.0,72.9417,72.9509,72.8593,72.8959,258455.0
2020-08-04 15:40:00,79.56,79.72,79.47,79.72,397119.0,72.8959,73.0425,72.8135,73.0425,397119.0
2020-08-04 15:50:00,79.72,80.19,79.68,80.19,1648785.0,73.0425,73.4732,73.0059,73.4732,1648785.0
2020-08-05 09:30:00,80.98,81.9,80.57,81.9,1393005.0,74.197,75.0399,73.8213,75.0399,1393005.0
2020-08-05 09:40:00,81.9,82.38,81.88,82.33,964891.0,75.0399,75.4797,75.0216,75.4339,964891.0
2020-08-05 09:50:00,82.33,83.7,82.23,83.5,1198011.0,75.4339,76.6892,75.3423,76.5059,1198011.0
2020-08-05 10:00:00,83.53,84.0,83.25,83.52,1271995.0,76.5334,76.964,76.2769,76.5242,1271995.0
2020-08-05 10:10:00,83.53,83.6,82.81,82.86,431825.0,76.5334,76.5975,75.8737,75.9195,431825.0
2020-08-05 10:20:00,82.87,83.07,82.77,82.96,271188.0,75.9287,76.1119,75.8371,76.0111,271188.0
2020-08-05 10:30:00,82.97,83.02,82.65,82.7,251449.0,76.0203,76.0661,75.7271,75.7729,251449.0
2020-08-05 10:40:00,82.71,83.09,82.68,82.83,283206.0,75.7821,76.1303,75.7546,75.892,283206.0
2020-08-05 10:50:00,82.84,82.84,82.44,82.51,315846.0,75.9012,75.9012,75.5347,75.5988,315846.0
2020-08-05 11:00:00,82.51,82.78,82.49,82.72,330545.0,75.5988,75.8462,75.5805,75.7913,330545.0
2020-08-05 11:10:00,82.71,82.76,82.38,82.5,207875.0,75.7821,75.8279,75.4797,75.5897,207875.0
2020-08-05 11:20:00,82.5,82.6,82.48,82.56,173261.0,75.5897,75.6813,75.5714,75.6447,173261.0
2020-08-05 11:30:00,82.56,82.68,82.4,82.54,200129.0,75.6447,75.7546,75.4981,75.6263,200129.0
2020-08-05 11:40:00,82.55,82.6,82.39,82.43,183430.0,75.6355,75.6813,75.4889,75.5255,183430.0
2020-08-05 11:50:00,82.43,82.46,82.22,82.23,169463.0,75.5255,75.553,75.3331,75.3423,169463.0
2020-08-05 12:00:00,82.23,82.23,81.94,81.98,256892.0,75.3423,75.3423,75.0766,75.1132,256892.0
2020-08-05 12:10:00,81.98,82.03,81.87,81.94,145608.0,75.1132,75.159,75.0124,75.0766,145608.0
2020-08-05 12:20:00,81.94,82.23,81.92,82.2,138753.0,75.0766,75.3423,75.0583,75.3148,138753.0
2020-08-05 12:30:00,82.2,82.41,82.08,82.37,129333.0,75.3148,75.5072,75.2049,75.4706,129333.0
2020-08-05 12:40:00,82.38,82.62,82.35,82.39,202086.0,75.4797,75.6996,75.4522,75.4889,202086.0
2020-08-05 12:50:00,82.38,82.41,82.15,82.17,173187.0,75.4797,75.5072,75.269,75.2873,173187.0
2020-08-05 13:00:00,82.17,82.3,82.16,82.27,113515.0,75.2873,75.4064,75.2782,75.3789,113515.0
2020-08-05 13:10:00,82.26,82.34,82.24,82.28,156368.0,75.3698,75.4431,75.3515,75.3881,156368.0
2020-08-05 13:20:00,82.28,82.32,82.04,82.06,205864.0,75.3881,75.4248,75.1682,75.1865,205864.0
2020-08-05 13:30:00,82.07,82.13,81.98,82.08,125502.0,75.1957,75.2507,75.1132,75.2049,125502.0
2020-08-05 13:40:00,82.07,82.08,81.8,81.83,115297.0,75.1957,75.2049,74.9483,74.9758,115297.0
2020-08-05 13:50:00,81.83,81.93,81.82,81.89,106559.0,74.9758,75.0674,74.9666,75.0308,106559.0
2020-08-05 14:00:00,81.88,82.02,81.86,81.91,185739.0,75.0216,75.1499,75.0033,75.0491,185739.0
2020-08-05 14:10:00,81.91,81.94,81.86,81.9,140337.0,75.0491,75.0766,75.0033,75.0399,140337.0
2020-08-05 14:20:00,81.91,82.07,81.9,81.95,153146.0,75.0491,75.1957,75.0399,75.0857,153146.0
2020-08-05 14:30:00,81.95,81.99,81.78,81.79,163001.0,75.0857,75.1224,74.93,74.9391,163001.0
2020-08-05 14:40:00,81.78,81.91,81.65,81.67,164187.0,74.93,75.0491,74.8109,74.8292,164187.0
2020-08-05 14:50:00,81.67,81.7,81.5,81.52,149122.0,74.8292,74.8567,74.6734,74.6918,149122.0
2020-08-05 15:00:00,81.51,82.0,81.5,81.97,163240.0,74.6826,75.1316,74.6734,75.1041,163240.0
2020-08-05 15:10:00,81.98,82.05,81.66,81.7,152170.0,75.1132,75.1774,74.82,74.8567,152170.0
2020-08-05 15:20:00,81.7,81.71,81.54,81.55,136592.0,74.8567,74.8659,74.7101,74.7193,136592.0
2020-08-05 15:30:00,81.56,81.8,81.49,81.7,229642.0,74.7284,74.9483,74.6643,74.8567,229642.0
2020-08-05 15:40:00,81.7,81.71,81.44,81.44,247451.0,74.8567,74.8659,74.6185,74.6185,247451.0
2020-08-05 15:50:00,81.44,81.84,81.37,81.64,628555.0,74.6185,74.985,74.5543,74.8017,628555.0
2020-08-06 09:30:00,82.04,82.1,81.17,81.34,815217.0,75.1682,75.2232,74.3711,74.5268,815217.0
2020-08-06 09:40:00,81.34,81.37,80.72,80.87,801647.0,74.5268,74.5543,73.9588,74.0962,801647.0
2020-08-06 09:50:00,80.86,81.01,80.7,81.01,225458.0,74.087,74.2245,73.9404,74.2245,225458.0
2020-08-06 10:00:00,81.02,81.16,80.8,80.92,179146.0,74.2336,74.3619,74.0321,74.142,179146.0
2020-08-06 10:10:00,80.92,81.07,80.89,81.04,140240.0,74.142,74.2795,74.1145,74.252,140240.0
2020-08-06 10:20:00,81.04,81.19,80.91,80.91,160174.0,74.252,74.3894,74.1329,74.1329,160174.0
2020-08-06 10:30:00,80.92,81.01,80.82,80.83,142040.0,74.142,74.2245,74.0504,74.0596,142040.0
2020-08-06 10:40:00,80.82,80.83,80.37,80.41,244903.0,74.0504,74.0596,73.6381,73.6747,244903.0
2020-08-06 10:50:00,80.41,80.63,80.22,80.59,237816.0,73.6747,73.8763,73.5007,73.8397,237816.0
2020-08-06 11:00:00,80.6,80.73,80.47,80.49,179872.0,73.8488,73.9679,73.7297,73.748,179872.0
2020-08-06 11:10:00,80.5,80.71,80.5,80.68,148672.0,73.7572,73.9496,73.7572,73.9221,148672.0
2020-08-06 11:20:00,80.7,80.77,80.5,80.53,70731.0,73.9404,74.0046,73.7572,73.7847,70731.0
2020-08-06 11:30:00,80.53,80.7,80.52,80.6,66662.0,73.7847,73.9404,73.7755,73.8488,66662.0
2020-08-06 11:40:00,80.59,80.65,80.49,80.61,66371.0,73.8397,73.8946,73.748,73.858,66371.0
2020-08-06 11:50:00,80.6,80.6,80.43,80.52,104416.0,73.8488,73.8488,73.6931,73.7755,104416.0
2020-08-06 12:00:00,80.52,80.69,80.47,80.6,163928.0,73.7755,73.9313,73.7297,73.8488,163928.0
2020-08-06 12:10:00,80.58,80.71,80.54,80.65,98221.0,73.8305,73.9496,73.7939,73.8946,98221.0
2020-08-06 12:20:00,80.66,80.72,80.56,80.57,74505.0,73.9038,73.9588,73.8122,73.8213,74505.0
2020-08-06 12:30:00,80.57,80.69,80.49,80.62,143925.0,73.8213,73.9313,73.748,73.8672,143925.0
2020-08-06 12:40:00,80.62,80.63,80.53,80.63,60441.0,73.8672,73.8763,73.7847,73.8763,60441.0
2020-08-06 12:50:00,80.63,81.04,80.63,81.04,126267.0,73.8763,74.252,73.8763,74.252,126267.0
2020-08-06 13:00:00,81.04,81.09,80.77,80.78,132683.0,74.252,74.2978,74.0046,74.0137,132683.0
2020-08-06 13:10:00,80.78,80.81,80.71,80.78,79026.0,74.0137,74.0412,73.9496,74.0137,79026.0
2020-08-06 13:20:00,80.78,80.86,80.72,80.73,109325.0,74.0137,74.087,73.9588,73.9679,109325.0
2020-08-06 13:30:00,80.74,80.76,80.63,80.74,111307.0,73.9771,73.9954,73.8763,73.9771,111307.0
2020-08-06 13:40:00,80.74,80.76,80.67,80.7,86122.0,73.9771,73.9954,73.913,73.9404,86122.0
2020-08-06 13:50:00,80.7,80.77,80.68,80.71,83481.0,73.9404,74.0046,73.9221,73.9496,83481.0
2020-08-06 14:00:00,80.7,80.85,80.57,80.68,494094.0,73.9404,74.0779,73.8213,73.9221,494094.0
2020-08-06 14:10:00,80.68,80.68,80.57,80.6,94064.0,73.9221,73.9221,73.8213,73.8488,94064.0
2020-08-06 14:20:00,80.61,80.82,80.61,80.74,127382.0,73.858,74.0504,73.858,73.9771,127382.0
2020-08-06 14:30:00,80.75,80.77,80.7,80.76,106977.0,73.9863,74.0046,73.9404,73.9954,106977.0
2020-08-06 14:40:00,80.76,80.77,80.72,80.74,121330.0,73.9954,74.0046,73.9588,73.9771,121330.0
2020-08-06 14:50:00,80.74,80.76,80.66,80.7,193304.0,73.9771,73.9954,73.9038,73.9404,193304.0
2020-08-06 15:00:00,80.7,80.78,80.68,80.76,176192.0,73.9404,74.0137,73.9221,73.9954,176192.0
2020-08-06 15:10:00,80.76,80.82,80.7,80.73,232933.0,73.9954,74.0504,73.9404,73.9679,232933.0
2020-08-06 15:20:00,80.72,80.73,80.54,80.63,254164.0,73.9588,73.9679,73.7939,73.8763,254164.0
2020-08-06 15:30:00,80.63,80.71,80.57,80.65,710914.0,73.8763,73.9496,73.8213,73.8946,710914.0
2020-08-06 15:40:00,80.64,80.65,80.46,80.47,310315.0,73.8855,73.8946,73.7206,73.7297,310315.0
2020-08-06 15:50:00,80.47,80.64,80.43,80.52,727890.0,73.7297,73.8855,73.6931,73.7755,727890.0
2020-08-07 09:30:00,80.49,80.58,80.0,80.07,476662.0,73.748,73.8305,73.2991,73.3632,476662.0
2020-08-07 09:40:00,80.06,80.69,79.99,80.59,344974.0,73.3541,73.9313,73.2899,73.8397,344974.0
2020-08-07 09:50:00,80.58,80.69,80.32,80.62,333643.0,73.8305,73.9313,73.5923,73.8672,333643.0
2020-08-07 10:00:00,80.62,80.73,80.44,80.6,365297.0,73.8672,73.9679,73.7022,73.8488,365297.0
2020-08-07 10:10:00,80.6,80.79,80.45,80.59,188528.0,73.8488,74.0229,73.7114,73.8397,188528.0
2020-08-07 10:20:00,80.58,80.6,80.3,80.6,201015.0,73.8305,73.8488,73.574,73.8488,201015.0
2020-08-07 10:30:00,80.58,80.66,80.54,80.56,274529.0,73.8305,73.9038,73.7939,73.8122,274529.0
2020-08-07 10:40:00,80.56,80.61,80.46,80.59,212908.0,73.8122,73.858,73.7206,73.8397,212908.0
2020-08-07 10:50:00,80.59,80.64,80.53,80.59,224477.0,73.8397,73.8855,73.7847,73.8397,224477.0
2020-08-07 11:00:00,80.58,80.64,80.51,80.58,151955.0,73.8305,73.8855,73.7664,73.8305,151955.0
2020-08-07 11:10:00,80.58,80.65,80.31,80.37,138193.0,73.8305,73.8946,73.5831,73.6381,138193.0
2020-08-07 11:20:00,80.37,80.52,80.36,80.44,95516.0,73.6381,73.7755,73.6289,73.7022,95516.0
2020-08-07 11:30:00,80.43,80.52,80.35,80.45,104107.0,73.6931,73.7755,73.6198,73.7114,104107.0
2020-08-07 11:40:00,80.44,80.49,80.19,80.25,159960.0,73.7022,73.748,73.4732,73.5281,159960.0
2020-08-07 11:50:00,80.25,80.27,80.18,80.19,76143.0,73.5281,73.5465,73.464,73.4732,76143.0
2020-08-07 12:00:00,80.19,80.25,80.12,80.24,86472.0,73.4732,73.5281,73.409,73.519,86472.0
2020-08-07 12:10:00,80.24,80.27,80.19,80.21,100446.0,73.519,73.5465,73.4732,73.4915,100446.0
2020-08-07 12:20:00,80.21,80.26,80.13,80.18,99308.0,73.4915,73.5373,73.4182,73.464,99308.0
2020-08-07 12:30:00,80.18,80.22,80.08,80.12,108252.0,73.464,73.5007,73.3724,73.409,108252.0
2020-08-07 12:40:00,80.11,80.12,79.78,79.79,200626.0,73.3999,73.409,73.0975,73.1067,200626.0
2020-08-07 12:50:00,79.78,79.95,79.77,79.8,108849.0,73.0975,73.2533,73.0883,73.1158,108849.0
2020-08-07 13:00:00,79.8,79.89,79.68,79.69,170592.0,73.1158,73.1983,73.0059,73.015,170592.0
2020-08-07 13:10:00,79.69,79.69,79.47,79.61,281495.0,73.015,73.015,72.8135,72.9417,281495.0
2020-08-07 13:20:00,79.61,79.86,79.6,79.85,122629.0,72.9417,73.1708,72.9326,73.1616,122629.0
2020-08-07 13:30:00,79.84,79.95,79.76,79.92,91383.0,73.1525,73.2533,73.0792,73.2258,91383.0
2020-08-07 13:40:00,79.92,79.93,79.61,79.64,123744.0,73.2258,73.2349,72.9417,72.9692,123744.0
2020-08-07 13:50:00,79.64,79.7,79.41,79.67,179133.0,72.9692,73.0242,72.7585,72.9967,179133.0
2020-08-07 14:00:00,79.69,79.76,79.45,79.52,117700.0,73.015,73.0792,72.7952,72.8593,117700.0
2020-08-07 14:10:00,79.53,79.76,79.52,79.68,147012.0,72.8685,73.0792,72.8593,73.0059,147012.0
2020-08-07 14:20:00,79.69,79.73,79.52,79.56,116987.0,73.015,73.0517,72.8593,72.8959,116987.0
2020-08-07 14:30:00,79.55,79.7,79.42,79.67,167530.0,72.8868,73.0242,72.7677,72.9967,167530.0
2020-08-07 14:40:00,79.67,79.69,79.51,79.63,121836.0,72.9967,73.015,72.8501,72.9601,121836.0
2020-08-07 14:50:00,79.63,79.71,79.58,79.64,133957.0,72.9601,73.0334,72.9143,72.9692,133957.0
2020-08-07 15:00:00,79.63,79.87,79.61,79.78,205393.0,72.9601,73.18,72.9417,73.0975,205393.0
2020-08-07 15:10:00,79.78,79.81,79.63,79.8,178057.0,73.0975,73.125,72.9601,73.1158,178057.0
2020-08-07 15:20:00,79.8,79.9,79.69,79.74,157579.0,73.1158,73.2075,73.015,73.0609,157579.0
2020-08-07 15:30:00,79.74,79.89,79.74,79.82,173101.0,73.0609,73.1983,73.0609,73.1342,173101.0
2020-08-07 15:40:00,79.82,80.03,79.8,80.0,214907.0,73.1342,73.3266,73.1158,73.2991,214907.0
2020-08-07 15:50:00,80.0,80.08,79.88,80.04,475330.0,73.2991,73.3724,73.1891,73.3357,475330.0
2020-08-10 09:30:00,80.55,80.85,80.42,80.57,490542.0,73.803,74.0779,73.6839,73.8213,490542.0
2020-08-10 09:40:00,80.6,80.81,80.51,80.62,308903.0,73.8488,74.0412,73.7664,73.8672,308903.0
2020-08-10 09:50:00,80.62,80.63,80.33,80.42,265657.0,73.8672,73.8763,73.6014,73.6839,265657.0
2020-08-10 10:00:00,80.43,80.8,80.42,80.61,295278.0,73.6931,74.0321,73.6839,73.858,295278.0
2020-08-10 10:10:00,80.62,80.7,80.37,80.4,251693.0,73.8672,73.9404,73.6381,73.6656,251693.0
2020-08-10 10:20:00,80.39,80.44,80.04,80.16,250574.0,73.6564,73.7022,73.3357,73.4457,250574.0
2020-08-10 10:30:00,80.15,80.16,79.79,79.8,298310.0,73.4365,73.4457,73.1067,73.1158,298310.0
2020-08-10 10:40:00,79.79,79.82,79.41,79.49,286841.0,73.1067,73.1342,72.7585,72.8318,286841.0
2020-08-10 10:50:00,79.49,79.58,79.25,79.34,234950.0,72.8318,72.9143,72.6119,72.6944,234950.0
2020-08-10 11:00:00,79.35,79.57,79.21,79.44,173942.0,72.7035,72.9051,72.5753,72.786,173942.0
2020-08-10 11:10:00,79.45,79.66,79.4,79.61,141651.0,72.7952,72.9876,72.7493,72.9417,141651.0
2020-08-10 11:20:00,79.64,79.65,79.56,79.6,91223.0,72.9692,72.9784,72.8959,72.9326,91223.0
2020-08-10 11:30:00,79.6,79.75,79.56,79.7,107545.0,72.9326,73.07,72.8959,73.0242,107545.0
2020-08-10 11:40:00,79.71,79.74,79.57,79.64,45576.0,73.0334,73.0609,72.9051,72.9692,45576.0
2020-08-10 11:50:00,79.66,79.87,79.64,79.82,37825.0,72.9876,73.18,72.9692,73.1342,37825.0
2020-08-10 12:00:00,79.84,79.84,79.53,79.53,56043.0,73.1525,73.1525,72.8685,72.8685,56043.0
2020-08-10 12:10:00,79.53,79.67,79.48,79.61,63788.0,72.8685,72.9967,72.8226,72.9417,63788.0
2020-08-10 12:20:00,79.61,79.63,79.49,79.52,55784.0,72.9417,72.9601,72.8318,72.8593,55784.0
2020-08-10 12:30:00,79.52,79.93,79.52,79.92,342759.0,72.8593,73.2349,72.8593,73.2258,342759.0
2020-08-10 12:40:00,79.92,80.11,79.9,80.0,217607.0,73.2258,73.3999,73.2075,73.2991,217607.0
2020-08-10 12:50:00,80.02,80.14,80.02,80.09,101575.0,73.3174,73.4274,73.3174,73.3815,101575.0
2020-08-10 13:00:00,80.1,80.32,80.0,80.28,73063.0,73.3907,73.5923,73.2991,73.5556,73063.0
2020-08-10 13:10:00,80.28,80.35,80.23,80.32,70408.0,73.5556,73.6198,73.5098,73.5923,70408.0
2020-08-10 13:20:00,80.31,80.37,80.21,80.23,47926.0,73.5831,73.6381,73.4915,73.5098,47926.0
2020-08-10 13:30:00,80.24,80.25,80.11,80.17,53151.0,73.519,73.5281,73.3999,73.4548,53151.0
2020-08-10 13:40:00,80.18,80.22,79.97,80.01,92068.0,73.464,73.5007,73.2716,73.3082,92068.0
2020-08-10 13:50:00,80.02,80.03,79.97,80.03,72531.0,73.3174,73.3266,73.2716,73.3266,72531.0
2020-08-10 14:00:00,80.02,80.23,79.95,79.97,195497.0,73.3174,73.5098,73.2533,73.2716,195497.0
2020-08-10 14:10:00,79.97,80.03,79.92,80.02,56071.0,73.2716,73.3266,73.2258,73.3174,56071.0
2020-08-10 14:20:00,80.03,80.11,79.98,80.05,79019.0,73.3266,73.3999,73.2808,73.3449,79019.0
2020-08-10 14:30:00,80.06,80.12,80.05,80.08,83945.0,73.3541,73.409,73.3449,73.3724,83945.0
2020-08-10 14:40:00,80.09,80.18,80.09,80.16,89258.0,73.3815,73.464,73.3815,73.4457,89258.0
2020-08-10 14:50:00,80.15,80.33,80.15,80.31,46793.0,73.4365,73.6014,73.4365,73.5831,46793.0
2020-08-10 15:00:00,80.31,80.36,80.19,80.2,117803.0,73.5831,73.6289,73.4732,73.4823,117803.0
2020-08-10 15:10:00,80.22,80.27,80.12,80.14,98651.0,73.5007,73.5465,73.409,73.4274,98651.0
2020-08-10 15:20:00,80.14,80.21,79.97,80.02,60459.0,73.4274,73.4915,73.2716,73.3174,60459.0
2020-08-10 15:30:00,80.01,80.14,79.98,79.99,141163.0,73.3082,73.4274,73.2808,73.2899,141163.0
2020-08-10 15:40:00,80.0,80.02,79.84,79.9,143042.0,73.2991,73.3174,73.1525,73.2075,143042.0
2020-08-10 15:50:00,79.9,80.01,79.85,79.89,373327.0,73.2075,73.3082,73.1616,73.1983,373327.0
2020-08-11 09:30:00,79.09,79.2,78.61,79.02,560216.0,72.4653,72.5661,72.0255,72.4012,560216.0
2020-08-11 09:40:00,79.03,79.18,78.85,78.94,226565.0,72.4103,72.5478,72.2454,72.3279,226565.0
2020-08-11 09:50:00,78.94,79.09,78.84,78.95,174450.0,72.3279,72.4653,72.2362,72.337,174450.0
2020-08-11 10:00:00,78.96,78.99,78.59,78.63,199541.0,72.3462,72.3737,72.0072,72.0438,199541.0
2020-08-11 10:10:00,78.64,78.79,78.53,78.78,197917.0,72.053,72.1904,71.9522,72.1813,197917.0
2020-08-11 10:20:00,78.78,78.82,78.62,78.68,147661.0,72.1813,72.2179,72.0347,72.0896,147661.0
2020-08-11 10:30:00,78.7,78.81,78.51,78.81,126675.0,72.108,72.2088,71.9339,72.2088,126675.0
2020-08-11 10:40:00,78.81,78.83,78.63,78.68,116299.0,72.2088,72.2271,72.0438,72.0896,116299.0
2020-08-11 10:50:00,78.68,78.78,78.63,78.72,122483.0,72.0896,72.1813,72.0438,72.1263,122483.0
2020-08-11 11:00:00,78.71,78.91,78.69,78.81,183795.0,72.1171,72.3004,72.0988,72.2088,183795.0
2020-08-11 11:10:00,78.81,78.93,78.67,78.7,134504.0,72.2088,72.3187,72.0805,72.108,134504.0
2020-08-11 11:20:00,78.7,78.75,78.64,78.67,137845.0,72.108,72.1538,72.053,72.0805,137845.0
2020-08-11 11:30:00,78.66,78.77,78.6,78.66,117803.0,72.0713,72.1721,72.0163,72.0713,117803.0
2020-08-11 11:40:00,78.66,78.69,78.51,78.58,127645.0,72.0713,72.0988,71.9339,71.998,127645.0
2020-08-11 11:50:00,78.58,78.58,78.45,78.54,103042.0,71.998,71.998,71.8789,71.9614,103042.0
2020-08-11 12:00:00,78.54,78.61,78.41,78.52,109839.0,71.9614,72.0255,71.8423,71.943,109839.0
2020-08-11 12:10:00,78.52,78.77,78.46,78.64,145433.0,71.943,72.1721,71.8881,72.053,145433.0
2020-08-11 12:20:00,78.64,78.71,78.59,78.65,61801.0,72.053,72.1171,72.0072,72.0622,61801.0
2020-08-11 12:30:00,78.65,78.72,78.6,78.72,54358.0,72.0622,72.1263,72.0163,72.1263,54358.0
2020-08-11 12:40:00,78.71,78.82,78.61,78.65,61659.0,72.1171,72.2179,72.0255,72.0622,61659.0
2020-08-11 12:50:00,78.65,78.79,78.61,78.66,64598.0,72.0622,72.1904,72.0255,72.0713,64598.0
2020-08-11 13:00:00,78.67,78.85,78.63,78.82,96602.0,72.0805,72.2454,72.0438,72.2179,96602.0
2020-08-11 13:10:00,78.82,78.94,78.72,78.93,101220.0,72.2179,72.3279,72.1263,72.3187,101220.0
2020-08-11 13:20:00,78.93,79.04,78.83,78.98,76089.0,72.3187,72.4195,72.2271,72.3645,76089.0
2020-08-11 13:30:00,78.97,78.98,78.82,78.86,54603.0,72.3554,72.3645,72.2179,72.2546,54603.0
2020-08-11 13:40:00,78.86,78.86,78.73,78.78,31793.0,72.2546,72.2546,72.1355,72.1813,31793.0
2020-08-11 13:50:00,78.77,78.84,78.73,78.8,52510.0,72.1721,72.2362,72.1355,72.1996,52510.0
2020-08-11 14:00:00,78.8,78.97,78.8,78.97,45507.0,72.1996,72.3554,72.1996,72.3554,45507.0
2020-08-11 14:10:00,78.98,78.99,78.68,78.72,88962.0,72.3645,72.3737,72.0896,72.1263,88962.0
2020-08-11 14:20:00,78.71,78.77,78.63,78.65,61485.0,72.1171,72.1721,72.0438,72.0622,61485.0
2020-08-11 14:30:00,78.65,78.71,78.56,78.68,73969.0,72.0622,72.1171,71.9797,72.0896,73969.0
2020-08-11 14:40:00,78.67,78.77,78.67,78.71,55187.0,72.0805,72.1721,72.0805,72.1171,55187.0
2020-08-11 14:50:00,78.72,78.77,78.63,78.64,54314.0,72.1263,72.1721,72.0438,72.053,54314.0
2020-08-11 15:00:00,78.64,78.69,78.41,78.47,153520.0,72.053,72.0988,71.8423,71.8972,153520.0
2020-08-11 15:10:00,78.44,78.57,78.1,78.17,228631.0,71.8698,71.9889,71.5582,71.6224,228631.0
2020-08-11 15:20:00,78.18,78.32,78.09,78.28,148931.0,71.6315,71.7598,71.5491,71.7232,148931.0
2020-08-11 15:30:00,78.26,78.27,78.03,78.17,174992.0,71.7048,71.714,71.4941,71.6224,174992.0
2020-08-11 15:40:00,78.18,78.24,78.04,78.15,190770.0,71.6315,71.6865,71.5033,71.604,190770.0
2020-08-11 15:50:00,78.15,78.16,77.94,77.94,663867.0,71.604,71.6132,71.4116,71.4116,663867.0
2020-08-12 09:30:00,78.16,78.34,77.88,77.96,544195.0,71.6132,71.7781,71.3567,71.43,544195.0
2020-08-12 09:40:00,77.95,78.1,77.73,78.02,389676.0,71.4208,71.5582,71.2192,71.4849,389676.0
2020-08-12 09:50:00,78.02,78.24,77.83,78.07,634916.0,71.4849,71.6865,71.3108,71.5307,634916.0
2020-08-12 10:00:00,78.07,78.44,78.05,78.26,506823.0,71.5307,71.8698,71.5124,71.7048,506823.0
2020-08-12 10:10:00,78.26,78.29,78.08,78.26,212660.0,71.7048,71.7323,71.5399,71.7048,212660.0
2020-08-12 10:20:00,78.26,78.44,78.13,78.27,425172.0,71.7048,71.8698,71.5857,71.714,425172.0
2020-08-12 10:30:00,78.27,78.58,78.27,78.49,461365.0,71.714,71.998,71.714,71.9156,461365.0
2020-08-12 10:40:00,78.5,78.55,78.36,78.4,173741.0,71.9247,71.9705,71.7965,71.8331,173741.0
2020-08-12 10:50:00,78.41,78.92,78.38,78.85,266763.0,71.8423,72.3095,71.8148,72.2454,266763.0
2020-08-12 11:00:00,78.85,78.85,78.59,78.76,108001.0,72.2454,72.2454,72.0072,72.1629,108001.0
2020-08-12 11:10:00,78.76,78.87,78.71,78.82,99465.0,72.1629,72.2637,72.1171,72.2179,99465.0
2020-08-12 11:20:00,78.81,78.91,78.76,78.87,99106.0,72.2088,72.3004,72.1629,72.2637,99106.0
2020-08-12 11:30:00,78.87,78.94,78.71,78.88,110362.0,72.2637,72.3279,72.1171,72.2729,110362.0
2020-08-12 11:40:00,78.89,79.02,78.86,78.94,107212.0,72.2821,72.4012,72.2546,72.3279,107212.0
2020-08-12 11:50:00,78.94,78.99,78.8,78.91,88083.0,72.3279,72.3737,72.1996,72.3004,88083.0
2020-08-12 12:00:00,78.91,79.18,78.88,79.18,113292.0,72.3004,72.5478,72.2729,72.5478,113292.0
2020-08-12 12:10:00,79.18,79.35,79.11,79.21,142851.0,72.5478,72.7035,72.4836,72.5753,142851.0
2020-08-12 12:20:00,79.2,79.34,79.13,79.25,87488.0,72.5661,72.6944,72.502,72.6119,87488.0
2020-08-12 12:30:00,79.27,79.36,79.23,79.35,77684.0,72.6302,72.7127,72.5936,72.7035,77684.0
2020-08-12 12:40:00,79.37,79.46,79.3,79.32,144744.0,72.7219,72.8043,72.6577,72.676,144744.0
2020-08-12 12:50:00,79.31,79.41,79.11,79.17,103070.0,72.6669,72.7585,72.4836,72.5386,103070.0
2020-08-12 13:00:00,79.17,79.25,79.16,79.2,59289.0,72.5386,72.6119,72.5294,72.5661,59289.0
2020-08-12 13:10:00,79.2,79.26,79.11,79.12,82796.0,72.5661,72.6211,72.4836,72.4928,82796.0
2020-08-12 13:20:00,79.13,79.2,78.98,79.05,151038.0,72.502,72.5661,72.3645,72.4287,151038.0
2020-08-12 13:30:00,79.04,79.27,79.03,79.26,43604.0,72.4195,72.6302,72.4103,72.6211,43604.0
2020-08-12 13:40:00,79.27,79.4,79.25,79.4,54352.0,72.6302,72.7493,72.6119,72.7493,54352.0
2020-08-12 13:50:00,79.4,79.5,79.39,79.48,93584.0,72.7493,72.841,72.7402,72.8226,93584.0
2020-08-12 14:00:00,79.48,79.52,79.43,79.5,83843.0,72.8226,72.8593,72.7768,72.841,83843.0
2020-08-12 14:10:00,79.51,79.53,79.44,79.5,66393.0,72.8501,72.8685,72.786,72.841,66393.0
2020-08-12 14:20:00,79.49,79.55,79.42,79.42,165149.0,72.8318,72.8868,72.7677,72.7677,165149.0
2020-08-12 14:30:00,79.42,79.46,79.24,79.28,96598.0,72.7677,72.8043,72.6027,72.6394,96598.0
2020-08-12 14:40:00,79.29,79.45,79.28,79.44,57312.0,72.6486,72.7952,72.6394,72.786,57312.0
2020-08-12 14:50:00,79.42,79.43,79.28,79.41,73162.0,72.7677,72.7768,72.6394,72.7585,73162.0
2020-08-12 15:00:00,79.41,79.46,79.38,79.42,75856.0,72.7585,72.8043,72.731,72.7677,75856.0
2020-08-12 15:10:00,79.41,79.53,79.38,79.52,106345.0,72.7585,72.8685,72.731,72.8593,106345.0
2020-08-12 15:20:00,79.52,79.52,79.39,79.4,86555.0,72.8593,72.8593,72.7402,72.7493,86555.0
2020-08-12 15:30:00,79.4,79.44,79.18,79.32,113519.0,72.7493,72.786,72.5478,72.676,113519.0
2020-08-12 15:40:00,79.32,79.41,79.29,79.34,155129.0,72.676,72.7585,72.6486,72.6944,155129.0
2020-08-12 15:50:00,79.35,79.43,79.26,79.36,414150.0,72.7035,72.7768,72.6211,72.7127,414150.0
2020-08-13 09:30:00,79.0,79.1,78.38,78.65,629521.0,72.3828,72.4745,71.8148,72.0622,629521.0
2020-08-13 09:40:00,78.65,78.73,78.41,78.45,348386.0,72.0622,72.1355,71.8423,71.8789,348386.0
2020-08-13 09:50:00,78.45,78.45,78.23,78.25,276943.0,71.8789,71.8789,71.6773,71.6957,276943.0
2020-08-13 10:00:00,78.26,78.26,78.06,78.15,316850.0,71.7048,71.7048,71.5216,71.604,316850.0
2020-08-13 10:10:00,78.16,78.18,77.83,77.99,403496.0,71.6132,71.6315,71.3108,71.4574,403496.0
2020-08-13 10:20:00,77.99,78.38,77.99,78.26,169619.0,71.4574,71.8148,71.4574,71.7048,169619.0
2020-08-13 10:30:00,78.25,78.57,78.23,78.57,245025.0,71.6957,71.9889,71.6773,71.9889,245025.0
2020-08-13 10:40:00,78.57,78.69,78.51,78.56,153702.0,71.9889,72.0988,71.9339,71.9797,153702.0
2020-08-13 10:50:00,78.56,78.64,78.46,78.62,133994.0,71.9797,72.053,71.8881,72.0347,133994.0
2020-08-13 11:00:00,78.6,78.67,78.48,78.59,86500.0,72.0163,72.0805,71.9064,72.0072,86500.0
2020-08-13 11:10:00,78.58,78.67,78.54,78.58,89895.0,71.998,72.0805,71.9614,71.998,89895.0
2020-08-13 11:20:00,78.58,78.63,78.51,78.54,47304.0,71.998,72.0438,71.9339,71.9614,47304.0
2020-08-13 11:30:00,78.54,78.55,78.31,78.37,130636.0,71.9614,71.9705,71.7506,71.8056,130636.0
2020-08-13 11:40:00,78.36,78.37,78.23,78.28,74570.0,71.7965,71.8056,71.6773,71.7232,74570.0
2020-08-13 11:50:00,78.28,78.39,78.27,78.32,81181.0,71.7232,71.8239,71.714,71.7598,81181.0
2020-08-13 12:00:00,78.35,78.52,78.34,78.5,72009.0,71.7873,71.943,71.7781,71.9247,72009.0
2020-08-13 12:10:00,78.51,78.67,78.5,78.63,61590.0,71.9339,72.0805,71.9247,72.0438,61590.0
2020-08-13 12:20:00,78.64,78.7,78.6,78.67,81854.0,72.053,72.108,72.0163,72.0805,81854.0
2020-08-13 12:30:00,78.67,78.77,78.63,78.64,98134.0,72.0805,72.1721,72.0438,72.053,98134.0
2020-08-13 12:40:00,78.65,78.67,78.55,78.63,37795.0,72.0622,72.0805,71.9705,72.0438,37795.0
2020-08-13 12:50:00,78.63,78.74,78.59,78.72,35295.0,72.0438,72.1446,72.0072,72.1263,35295.0
2020-08-13 13:00:00,78.73,78.75,78.55,78.55,39993.0,72.1355,72.1538,71.9705,71.9705,39993.0
2020-08-13 13:10:00,78.55,78.61,78.51,78.51,58150.0,71.9705,72.0255,71.9339,71.9339,58150.0
2020-08-13 13:20:00,78.5,78.5,78.3,78.39,57362.0,71.9247,71.9247,71.7415,71.8239,57362.0
2020-08-13 13:30:00,78.38,78.41,78.25,78.3,69734.0,71.8148,71.8423,71.6957,71.7415,69734.0
2020-08-13 13:40:00,78.3,78.53,78.3,78.52,45680.0,71.7415,71.9522,71.7415,71.943,45680.0
2020-08-13 13:50:00,78.51,78.65,78.49,78.61,44917.0,71.9339,72.0622,71.9156,72.0255,44917.0
2020-08-13 14:00:00,78.64,78.65,78.5,78.55,59318.0,72.053,72.0622,71.9247,71.9705,59318.0
2020-08-13 14:10:00,78.54,78.55,78.37,78.39,68512.0,71.9614,71.9705,71.8056,71.8239,68512.0
2020-08-13 14:20:00,78.39,78.42,78.26,78.41,64429.0,71.8239,71.8514,71.7048,71.8423,64429.0
2020-08-13 14:30:00,78.41,78.44,78.21,78.26,77056.0,71.8423,71.8698,71.659,71.7048,77056.0
2020-08-13 14:40:00,78.27,78.42,78.25,78.32,52807.0,71.714,71.8514,71.6957,71.7598,52807.0
2020-08-13 14:50:00,78.31,78.34,78.13,78.29,70696.0,71.7506,71.7781,71.5857,71.7323,70696.0
2020-08-13 15:00:00,78.28,78.53,78.28,78.37,110617.0,71.7232,71.9522,71.7232,71.8056,110617.0
2020-08-13 15:10:00,78.37,78.47,78.29,78.41,119563.0,71.8056,71.8972,71.7323,71.8423,119563.0
2020-08-13 15:20:00,78.43,78.49,78.41,78.47,54264.0,71.8606,71.9156,71.8423,71.8972,54264.0
2020-08-13 15:30:00,78.48,78.54,78.39,78.42,83519.0,71.9064,71.9614,71.8239,71.8514,83519.0
2020-08-13 15:40:00,78.42,78.63,78.4,78.51,145322.0,71.8514,72.0438,71.8331,71.9339,145322.0
2020-08-13 15:50:00,78.52,78.59,78.29,78.31,399133.0,71.943,72.0072,71.7323,71.7506,399133.0
2020-08-14 09:30:00,78.42,79.12,78.05,79.05,529417.0,71.8514,72.4928,71.5124,72.4287,529417.0
2020-08-14 09:40:00,79.05,79.23,78.66,78.7,238147.0,72.4287,72.5936,72.0713,72.108,238147.0
2020-08-14 09:50:00,78.7,78.95,78.61,78.9,140495.0,72.108,72.337,72.0255,72.2912,140495.0
2020-08-14 10:00:00,78.89,79.01,78.47,78.54,164073.0,72.2821,72.392,71.8972,71.9614,164073.0
2020-08-14 10:10:00,78.56,78.66,78.36,78.36,114428.0,71.9797,72.0713,71.7965,71.7965,114428.0
2020-08-14 10:20:00,78.37,78.38,78.12,78.13,121671.0,71.8056,71.8148,71.5766,71.5857,121671.0
2020-08-14 10:30:00,78.13,78.37,78.09,78.3,133923.0,71.5857,71.8056,71.5491,71.7415,133923.0
2020-08-14 10:40:00,78.3,78.47,78.3,78.35,86411.0,71.7415,71.8972,71.7415,71.7873,86411.0
2020-08-14 10:50:00,78.34,78.35,78.17,78.21,97886.0,71.7781,71.7873,71.6224,71.659,97886.0
2020-08-14 11:00:00,78.2,78.3,78.17,78.28,101202.0,71.6499,71.7415,71.6224,71.7232,101202.0
2020-08-14 11:10:00,78.27,78.31,78.26,78.29,54953.0,71.714,71.7506,71.7048,71.7323,54953.0
2020-08-14 11:20:00,78.29,78.58,78.27,78.58,111952.0,71.7323,71.998,71.714,71.998,111952.0
2020-08-14 11:30:00,78.57,78.58,78.37,78.39,48014.0,71.9889,71.998,71.8056,71.8239,48014.0
2020-08-14 11:40:00,78.39,78.43,78.21,78.27,56154.0,71.8239,71.8606,71.659,71.714,56154.0
2020-08-14 11:50:00,78.28,78.3,78.13,78.19,70052.0,71.7232,71.7415,71.5857,71.6407,70052.0
2020-08-14 12:00:00,78.2,78.27,78.18,78.26,51591.0,71.6499,71.714,71.6315,71.7048,51591.0
2020-08-14 12:10:00,78.25,78.3,78.21,78.28,37639.0,71.6957,71.7415,71.659,71.7232,37639.0
2020-08-14 12:20:00,78.27,78.42,78.26,78.42,232268.0,71.714,71.8514,71.7048,71.8514,232268.0
2020-08-14 12:30:00,78.43,78.52,78.3,78.46,89563.0,71.8606,71.943,71.7415,71.8881,89563.0
2020-08-14 12:40:00,78.45,78.53,78.22,78.24,73345.0,71.8789,71.9522,71.6682,71.6865,73345.0
2020-08-14 12:50:00,78.26,78.31,78.23,78.27,36579.0,71.7048,71.7506,71.6773,71.714,36579.0
2020-08-14 13:00:00,78.26,78.3,78.2,78.24,44499.0,71.7048,71.7415,71.6499,71.6865,44499.0
2020-08-14 13:10:00,78.25,78.31,78.21,78.3,31927.0,71.6957,71.7506,71.659,71.7415,31927.0
2020-08-14 13:20:00,78.3,78.3,78.26,78.28,20141.0,71.7415,71.7415,71.7048,71.7232,20141.0
2020-08-14 13:30:00,78.28,78.32,78.23,78.28,37963.0,71.7232,71.7598,71.6773,71.7232,37963.0
2020-08-14 13:40:00,78.28,78.29,78.14,78.16,152362.0,71.7232,71.7323,71.5949,71.6132,152362.0
2020-08-14 13:50:00,78.16,78.31,78.08,78.15,302919.0,71.6132,71.7506,71.5399,71.604,302919.0
2020-08-14 14:00:00,78.14,78.2,78.11,78.17,39750.0,71.5949,71.6499,71.5674,71.6224,39750.0
2020-08-14 14:10:00,78.17,78.27,78.09,78.15,78853.0,71.6224,71.714,71.5491,71.604,78853.0
2020-08-14 14:20:00,78.15,78.24,78.07,78.16,87794.0,71.604,71.6865,71.5307,71.6132,87794.0
2020-08-14 14:30:00,78.17,78.31,78.17,78.28,82210.0,71.6224,71.7506,71.6224,71.7232,82210.0
2020-08-14 14:40:00,78.27,78.33,78.23,78.3,55965.0,71.714,71.769,71.6773,71.7415,55965.0
2020-08-14 14:50:00,78.3,78.36,78.27,78.27,97928.0,71.7415,71.7965,71.714,71.714,97928.0
2020-08-14 15:00:00,78.27,78.31,78.22,78.28,41036.0,71.714,71.7506,71.6682,71.7232,41036.0
2020-08-14 15:10:00,78.27,78.29,78.2,78.21,58795.0,71.714,71.7323,71.6499,71.659,58795.0
2020-08-14 15:20:00,78.2,78.33,78.2,78.28,80600.0,71.6499,71.769,71.6499,71.7232,80600.0
2020-08-14 15:30:00,78.27,78.32,78.25,78.31,105258.0,71.714,71.7598,71.6957,71.7506,105258.0
2020-08-14 15:40:00,78.3,78.34,78.24,78.25,161842.0,71.7415,71.7781,71.6865,71.6957,161842.0
2020-08-14 15:50:00,78.24,78.52,78.23,78.41,413997.0,71.6865,71.943,71.6773,71.8423,413997.0
2020-08-17 09:30:00,79.8,80.45,79.66,80.38,785683.0,73.1158,73.7114,72.9876,73.6473,785683.0
2020-08-17 09:40:00,80.39,80.77,80.23,80.25,502070.0,73.6564,74.0046,73.5098,73.5281,502070.0
2020-08-17 09:50:00,80.25,80.54,80.01,80.39,398625.0,73.5281,73.7939,73.3082,73.6564,398625.0
2020-08-17 10:00:00,80.4,80.52,80.09,80.26,249014.0,73.6656,73.7755,73.3815,73.5373,249014.0
2020-08-17 10:10:00,80.27,80.29,79.89,80.18,283819.0,73.5465,73.5648,73.1983,73.464,283819.0
2020-08-17 10:20:00,80.18,80.44,80.13,80.31,151960.0,73.464,73.7022,73.4182,73.5831,151960.0
2020-08-17 10:30:00,80.31,80.38,80.18,80.2,223169.0,73.5831,73.6473,73.464,73.4823,223169.0
2020-08-17 10:40:00,80.2,80.28,80.05,80.28,139596.0,73.4823,73.5556,73.3449,73.5556,139596.0
2020-08-17 10:50:00,80.27,80.33,80.13,80.19,175220.0,73.5465,73.6014,73.4182,73.4732,175220.0
2020-08-17 11:00:00,80.19,80.34,80.1,80.3,132908.0,73.4732,73.6106,73.3907,73.574,132908.0
2020-08-17 11:10:00,80.3,80.61,80.23,80.61,153817.0,73.574,73.858,73.5098,73.858,153817.0
2020-08-17 11:20:00,80.61,80.75,80.55,80.74,187010.0,73.858,73.9863,73.803,73.9771,187010.0
2020-08-17 11:30:00,80.73,80.77,80.53,80.53,229420.0,73.9679,74.0046,73.7847,73.7847,229420.0
2020-08-17 11:40:00,80.54,80.64,80.5,80.56,73838.0,73.7939,73.8855,73.7572,73.8122,73838.0
2020-08-17 11:50:00,80.55,80.7,80.53,80.7,76389.0,73.803,73.9404,73.7847,73.9404,76389.0
2020-08-17 12:00:00,80.7,80.73,80.55,80.59,63940.0,73.9404,73.9679,73.803,73.8397,63940.0
2020-08-17 12:10:00,80.59,80.67,80.48,80.5,97361.0,73.8397,73.913,73.7389,73.7572,97361.0
2020-08-17 12:20:00,80.51,80.7,80.48,80.64,99216.0,73.7664,73.9404,73.7389,73.8855,99216.0
2020-08-17 12:30:00,80.64,80.78,80.59,80.76,72227.0,73.8855,74.0137,73.8397,73.9954,72227.0
2020-08-17 12:40:00,80.76,80.87,80.74,80.78,157042.0,73.9954,74.0962,73.9771,74.0137,157042.0
2020-08-17 12:50:00,80.79,80.83,80.62,80.66,127322.0,74.0229,74.0596,73.8672,73.9038,127322.0
2020-08-17 13:00:00,80.66,80.76,80.66,80.76,107064.0,73.9038,73.9954,73.9038,73.9954,107064.0
2020-08-17 13:10:00,80.76,80.76,80.68,80.68,71412.0,73.9954,73.9954,73.9221,73.9221,71412.0
2020-08-17 13:20:00,80.68,80.71,80.63,80.7,219623.0,73.9221,73.9496,73.8763,73.9404,219623.0
2020-08-17 13:30:00,80.7,80.75,80.62,80.63,92563.0,73.9404,73.9863,73.8672,73.8763,92563.0
2020-08-17 13:40:00,80.64,80.7,80.6,80.69,63699.0,73.8855,73.9404,73.8488,73.9313,63699.0
2020-08-17 13:50:00,80.68,80.76,80.66,80.73,114811.0,73.9221,73.9954,73.9038,73.9679,114811.0
2020-08-17 14:00:00,80.73,80.89,80.68,80.75,353903.0,73.9679,74.1145,73.9221,73.9863,353903.0
2020-08-17 14:10:00,80.75,80.76,80.68,80.72,63513.0,73.9863,73.9954,73.9221,73.9588,63513.0
2020-08-17 14:20:00,80.71,80.76,80.7,80.74,63996.0,73.9496,73.9954,73.9404,73.9771,63996.0
2020-08-17 14:30:00,80.73,80.74,80.61,80.66,127105.0,73.9679,73.9771,73.858,73.9038,127105.0
2020-08-17 14:40:00,80.66,80.71,80.65,80.66,62652.0,73.9038,73.9496,73.8946,73.9038,62652.0
2020-08-17 14:50:00,80.67,80.69,80.61,80.67,71237.0,73.913,73.9313,73.858,73.913,71237.0
2020-08-17 15:00:00,80.66,80.68,80.58,80.61,65553.0,73.9038,73.9221,73.8305,73.858,65553.0
2020-08-17 15:10:00,80.62,80.62,80.47,80.51,145772.0,73.8672,73.8672,73.7297,73.7664,145772.0
2020-08-17 15:20:00,80.5,80.51,80.4,80.43,92328.0,73.7572,73.7664,73.6656,73.6931,92328.0
2020-08-17 15:30:00,80.44,80.54,80.41,80.53,196141.0,73.7022,73.7939,73.6747,73.7847,196141.0
2020-08-17 15:40:00,80.53,80.54,80.49,80.49,200530.0,73.7847,73.7939,73.748,73.748,200530.0
2020-08-17 15:50:00,80.5,80.5,80.18,80.19,615650.0,73.7572,73.7572,73.464,73.4732,615650.0
2020-08-18 09:30:00,80.22,80.82,80.1,80.77,766678.0,73.5007,74.0504,73.3907,74.0046,766678.0
2020-08-18 09:40:00,80.78,80.8,79.98,80.04,352493.0,74.0137,74.0321,73.2808,73.3357,352493.0
2020-08-18 09:50:00,80.03,80.09,79.52,79.68,325095.0,73.3266,73.3815,72.8593,73.0059,325095.0
2020-08-18 10:00:00,79.69,79.76,79.41,79.41,210178.0,73.015,73.0792,72.7585,72.7585,210178.0
2020-08-18 10:10:00,79.42,79.6,79.38,79.44,223220.0,72.7677,72.9326,72.731,72.786,223220.0
2020-08-18 10:20:00,79.43,79.7,79.26,79.29,223476.0,72.7768,73.0242,72.6211,72.6486,223476.0
2020-08-18 10:30:00,79.28,79.49,79.25,79.41,115011.0,72.6394,72.8318,72.6119,72.7585,115011.0
2020-08-18 10:40:00,79.42,79.59,79.33,79.57,94090.0,72.7677,72.9234,72.6852,72.9051,94090.0
2020-08-18 10:50:00,79.58,79.67,79.49,79.64,93812.0,72.9143,72.9967,72.8318,72.9692,93812.0
2020-08-18 11:00:00,79.64,79.98,79.6,79.93,143950.0,72.9692,73.2808,72.9326,73.2349,143950.0
2020-08-18 11:10:00,79.92,79.93,79.72,79.79,83000.0,73.2258,73.2349,73.0425,73.1067,83000.0
2020-08-18 11:20:00,79.79,79.8,79.6,79.65,124622.0,73.1067,73.1158,72.9326,72.9784,124622.0
2020-08-18 11:30:00,79.65,79.69,79.6,79.62,76781.0,72.9784,73.015,72.9326,72.9509,76781.0
2020-08-18 11:40:00,79.62,79.64,79.44,79.52,87894.0,72.9509,72.9692,72.786,72.8593,87894.0
2020-08-18 11:50:00,79.52,79.66,79.49,79.57,64484.0,72.8593,72.9876,72.8318,72.9051,64484.0
2020-08-18 12:00:00,79.57,79.58,79.44,79.5,72769.0,72.9051,72.9143,72.786,72.841,72769.0
2020-08-18 12:10:00,79.5,79.71,79.49,79.65,60809.0,72.841,73.0334,72.8318,72.9784,60809.0
2020-08-18 12:20:00,79.65,79.83,79.63,79.81,95639.0,72.9784,73.1433,72.9601,73.125,95639.0
2020-08-18 12:30:00,79.81,79.88,79.71,79.75,54767.0,73.125,73.1891,73.0334,73.07,54767.0
2020-08-18 12:40:00,79.74,79.75,79.54,79.57,91622.0,73.0609,73.07,72.8776,72.9051,91622.0
2020-08-18 12:50:00,79.56,79.59,79.46,79.5,92471.0,72.8959,72.9234,72.8043,72.841,92471.0
2020-08-18 13:00:00,79.49,79.56,79.43,79.55,77289.0,72.8318,72.8959,72.7768,72.8868,77289.0
2020-08-18 13:10:00,79.55,79.55,79.44,79.49,28270.0,72.8868,72.8868,72.786,72.8318,28270.0
2020-08-18 13:20:00,79.49,79.51,79.37,79.46,53606.0,72.8318,72.8501,72.7219,72.8043,53606.0
2020-08-18 13:30:00,79.46,79.51,79.39,79.45,39391.0,72.8043,72.8501,72.7402,72.7952,39391.0
2020-08-18 13:40:00,79.46,79.49,79.42,79.48,36278.0,72.8043,72.8318,72.7677,72.8226,36278.0
2020-08-18 13:50:00,79.48,79.5,79.38,79.44,71986.0,72.8226,72.841,72.731,72.786,71986.0
2020-08-18 14:00:00,79.44,79.48,79.38,79.47,57189.0,72.786,72.8226,72.731,72.8135,57189.0
2020-08-18 14:10:00,79.47,79.53,79.4,79.48,63144.0,72.8135,72.8685,72.7493,72.8226,63144.0
2020-08-18 14:20:00,79.48,79.6,79.47,79.52,64876.0,72.8226,72.9326,72.8135,72.8593,64876.0
2020-08-18 14:30:00,79.52,79.61,79.51,79.54,120527.0,72.8593,72.9417,72.8501,72.8776,120527.0
2020-08-18 14:40:00,79.54,79.59,79.48,79.53,38052.0,72.8776,72.9234,72.8226,72.8685,38052.0
2020-08-18 14:50:00,79.53,79.56,79.48,79.51,54996.0,72.8685,72.8959,72.8226,72.8501,54996.0
2020-08-18 15:00:00,79.52,79.58,79.45,79.5,63349.0,72.8593,72.9143,72.7952,72.841,63349.0
2020-08-18 15:10:00,79.5,79.58,79.45,79.58,63152.0,72.841,72.9143,72.7952,72.9143,63152.0
2020-08-18 15:20:00,79.57,79.62,79.5,79.55,80863.0,72.9051,72.9509,72.841,72.8868,80863.0
2020-08-18 15:30:00,79.54,79.64,79.45,79.47,104602.0,72.8776,72.9692,72.7952,72.8135,104602.0
2020-08-18 15:40:00,79.46,79.64,79.46,79.58,126319.0,72.8043,72.9692,72.8043,72.9143,126319.0
2020-08-18 15:50:00,79.59,79.7,79.4,79.41,536950.0,72.9234,73.0242,72.7493,72.7585,536950.0
2020-08-19 09:30:00,79.01,79.23,78.54,78.81,670301.0,72.392,72.5936,71.9614,72.2088,670301.0
2020-08-19 09:40:00,78.83,78.91,78.47,78.6,223249.0,72.2271,72.3004,71.8972,72.0163,223249.0
2020-08-19 09:50:00,78.6,78.62,78.41,78.6,146987.0,72.0163,72.0347,71.8423,72.0163,146987.0
2020-08-19 10:00:00,78.6,78.62,78.42,78.48,209666.0,72.0163,72.0347,71.8514,71.9064,209666.0
2020-08-19 10:10:00,78.49,78.78,78.47,78.56,205075.0,71.9156,72.1813,71.8972,71.9797,205075.0
2020-08-19 10:20:00,78.55,78.56,78.5,78.54,169453.0,71.9705,71.9797,71.9247,71.9614,169453.0
2020-08-19 10:30:00,78.54,78.73,78.52,78.53,138398.0,71.9614,72.1355,71.943,71.9522,138398.0
2020-08-19 10:40:00,78.53,78.57,78.46,78.48,204878.0,71.9522,71.9889,71.8881,71.9064,204878.0
2020-08-19 10:50:00,78.48,78.62,78.47,78.6,171516.0,71.9064,72.0347,71.8972,72.0163,171516.0
2020-08-19 11:00:00,78.61,78.63,78.47,78.49,111104.0,72.0255,72.0438,71.8972,71.9156,111104.0
2020-08-19 11:10:00,78.5,78.51,78.36,78.44,186949.0,71.9247,71.9339,71.7965,71.8698,186949.0
2020-08-19 11:20:00,78.45,78.5,78.38,78.42,173078.0,71.8789,71.9247,71.8148,71.8514,173078.0
2020-08-19 11:30:00,78.42,78.55,78.38,78.48,254861.0,71.8514,71.9705,71.8148,71.9064,254861.0
2020-08-19 11:40:00,78.48,78.56,78.46,78.52,229426.0,71.9064,71.9797,71.8881,71.943,229426.0
2020-08-19 11:50:00,78.53,78.56,78.49,78.5,111291.0,71.9522,71.9797,71.9156,71.9247,111291.0
2020-08-19 12:00:00,78.5,78.54,78.43,78.49,103357.0,71.9247,71.9614,71.8606,71.9156,103357.0
2020-08-19 12:10:00,78.5,78.52,78.47,78.5,62008.0,71.9247,71.943,71.8972,71.9247,62008.0
2020-08-19 12:20:00,78.5,78.52,78.47,78.5,42077.0,71.9247,71.943,71.8972,71.9247,42077.0
2020-08-19 12:30:00,78.51,78.52,78.38,78.47,75625.0,71.9339,71.943,71.8148,71.8972,75625.0
2020-08-19 12:40:00,78.46,78.54,78.42,78.52,54696.0,71.8881,71.9614,71.8514,71.943,54696.0
2020-08-19 12:50:00,78.52,78.62,78.5,78.61,198949.0,71.943,72.0347,71.9247,72.0255,198949.0
2020-08-19 13:00:00,78.61,78.62,78.55,78.58,46405.0,72.0255,72.0347,71.9705,71.998,46405.0
2020-08-19 13:10:00,78.57,78.64,78.57,78.62,128884.0,71.9889,72.053,71.9889,72.0347,128884.0
2020-08-19 13:20:00,78.61,78.8,78.59,78.79,413896.0,72.0255,72.1996,72.0072,72.1904,413896.0
2020-08-19 13:30:00,78.78,78.86,78.74,78.82,350672.0,72.1813,72.2546,72.1446,72.2179,350672.0
2020-08-19 13:40:00,78.83,78.84,78.71,78.83,93875.0,72.2271,72.2362,72.1171,72.2271,93875.0
2020-08-19 13:50:00,78.83,78.84,78.73,78.8,367567.0,72.2271,72.2362,72.1355,72.1996,367567.0
2020-08-19 14:00:00,78.8,78.84,78.64,78.7,82731.0,72.1996,72.2362,72.053,72.108,82731.0
2020-08-19 14:10:00,78.68,78.72,78.46,78.51,200365.0,72.0896,72.1263,71.8881,71.9339,200365.0
2020-08-19 14:20:00,78.51,78.52,78.25,78.41,157759.0,71.9339,71.943,71.6957,71.8423,157759.0
2020-08-19 14:30:00,78.41,78.52,78.37,78.5,59410.0,71.8423,71.943,71.8056,71.9247,59410.0
2020-08-19 14:40:00,78.52,78.6,78.47,78.51,54930.0,71.943,72.0163,71.8972,71.9339,54930.0
2020-08-19 14:50:00,78.5,78.63,78.5,78.51,204325.0,71.9247,72.0438,71.9247,71.9339,204325.0
2020-08-19 15:00:00,78.51,78.53,78.43,78.49,83297.0,71.9339,71.9522,71.8606,71.9156,83297.0
2020-08-19 15:10:00,78.48,78.5,78.36,78.4,48173.0,71.9064,71.9247,71.7965,71.8331,48173.0
2020-08-19 15:20:00,78.4,78.43,78.34,78.42,107818.0,71.8331,71.8606,71.7781,71.8514,107818.0
2020-08-19 15:30:00,78.42,78.5,78.4,78.42,116347.0,71.8514,71.9247,71.8331,71.8514,116347.0
2020-08-19 15:40:00,78.41,78.55,78.34,78.37,146003.0,71.8423,71.9705,71.7781,71.8056,146003.0
2020-08-19 15:50:00,78.35,78.59,78.25,78.54,437533.0,71.7873,72.0072,71.6957,71.9614,437533.0
2020-08-20 09:30:00,76.32,76.59,75.98,76.49,1029921.0,69.9273,70.1747,69.6158,70.0831,1029921.0
2020-08-20 09:40:00,76.48,76.73,76.18,76.61,436869.0,70.0739,70.303,69.7991,70.193,436869.0
2020-08-20 09:50:00,76.62,76.66,76.36,76.5,651836.0,70.2022,70.2388,69.964,70.0922,651836.0
2020-08-20 10:00:00,76.5,76.52,76.08,76.2,382967.0,70.0922,70.1106,69.7074,69.8174,382967.0
2020-08-20 10:10:00,76.2,76.27,76.07,76.25,249882.0,69.8174,69.8815,69.6983,69.8632,249882.0
2020-08-20 10:20:00,76.25,76.3,76.15,76.24,314457.0,69.8632,69.909,69.7716,69.854,314457.0
2020-08-20 10:30:00,76.24,76.25,76.11,76.14,305403.0,69.854,69.8632,69.7349,69.7624,305403.0
2020-08-20 10:40:00,76.14,76.27,76.13,76.24,246090.0,69.7624,69.8815,69.7532,69.854,246090.0
2020-08-20 10:50:00,76.24,76.32,76.23,76.29,287304.0,69.854,69.9273,69.8449,69.8998,287304.0
2020-08-20 11:00:00,76.29,76.29,76.02,76.07,224955.0,69.8998,69.8998,69.6525,69.6983,224955.0
2020-08-20 11:10:00,76.08,76.22,76.05,76.22,122261.0,69.7074,69.8357,69.6799,69.8357,122261.0
2020-08-20 11:20:00,76.22,76.44,76.21,76.39,180195.0,69.8357,70.0373,69.8265,69.9915,180195.0
2020-08-20 11:30:00,76.4,76.61,76.35,76.51,292357.0,70.0006,70.193,69.9548,70.1014,292357.0
2020-08-20 11:40:00,76.51,76.51,76.34,76.48,407624.0,70.1014,70.1014,69.9456,70.0739,407624.0
2020-08-20 11:50:00,76.48,76.67,76.47,76.66,172529.0,70.0739,70.248,70.0648,70.2388,172529.0
2020-08-20 12:00:00,76.66,76.82,76.58,76.81,186803.0,70.2388,70.3854,70.1655,70.3763,186803.0
2020-08-20 12:10:00,76.81,77.04,76.8,77.01,188187.0,70.3763,70.587,70.3671,70.5595,188187.0
2020-08-20 12:20:00,77.02,77.05,76.82,76.83,129054.0,70.5687,70.5962,70.3854,70.3946,129054.0
2020-08-20 12:30:00,76.82,76.9,76.78,76.89,90739.0,70.3854,70.4587,70.3488,70.4496,90739.0
2020-08-20 12:40:00,76.9,76.9,76.77,76.87,90151.0,70.4587,70.4587,70.3396,70.4313,90151.0
2020-08-20 12:50:00,76.88,76.99,76.87,76.91,103442.0,70.4404,70.5412,70.4313,70.4679,103442.0
2020-08-20 13:00:00,76.9,77.06,76.9,77.04,85857.0,70.4587,70.6053,70.4587,70.587,85857.0
2020-08-20 13:10:00,77.04,77.1,77.04,77.09,85718.0,70.587,70.642,70.587,70.6328,85718.0
2020-08-20 13:20:00,77.09,77.1,76.85,76.86,112787.0,70.6328,70.642,70.4129,70.4221,112787.0
2020-08-20 13:30:00,76.86,77.0,76.85,76.88,90806.0,70.4221,70.5504,70.4129,70.4404,90806.0
2020-08-20 13:40:00,76.88,76.92,76.8,76.81,129744.0,70.4404,70.4771,70.3671,70.3763,129744.0
2020-08-20 13:50:00,76.82,76.91,76.81,76.91,652300.0,70.3854,70.4679,70.3763,70.4679,652300.0
2020-08-20 14:00:00,76.91,76.99,76.77,76.82,399188.0,70.4679,70.5412,70.3396,70.3854,399188.0
2020-08-20 14:10:00,76.82,76.83,76.72,76.77,65154.0,70.3854,70.3946,70.2938,70.3396,65154.0
2020-08-20 14:20:00,76.77,76.95,76.72,76.88,72548.0,70.3396,70.5046,70.2938,70.4404,72548.0
2020-08-20 14:30:00,76.88,76.95,76.84,76.9,119291.0,70.4404,70.5046,70.4038,70.4587,119291.0
2020-08-20 14:40:00,76.9,76.91,76.82,76.86,99074.0,70.4587,70.4679,70.3854,70.4221,99074.0
2020-08-20 14:50:00,76.85,77.0,76.8,76.89,192045.0,70.4129,70.5504,70.3671,70.4496,192045.0
2020-08-20 15:00:00,76.89,77.02,76.87,77.01,123323.0,70.4496,70.5687,70.4313,70.5595,123323.0
2020-08-20 15:10:00,77.01,77.01,76.91,76.92,81966.0,70.5595,70.5595,70.4679,70.4771,81966.0
2020-08-20 15:20:00,76.92,76.92,76.67,76.71,210729.0,70.4771,70.4771,70.248,70.2847,210729.0
2020-08-20 15:30:00,76.71,76.87,76.67,76.84,166427.0,70.2847,70.4313,70.248,70.4038,166427.0
2020-08-20 15:40:00,76.84,77.04,76.84,76.89,211278.0,70.4038,70.587,70.4038,70.4496,211278.0
2020-08-20 15:50:00,76.89,76.9,76.73,76.81,462131.0,70.4496,70.4587,70.303,70.3763,462131.0
2020-08-21 09:30:00,78.02,78.41,77.98,78.3,893934.0,71.4849,71.8423,71.4483,71.7415,893934.0
2020-08-21 09:40:00,78.3,78.62,78.23,78.58,346008.0,71.7415,72.0347,71.6773,71.998,346008.0
2020-08-21 09:50:00,78.58,78.64,78.31,78.63,186606.0,71.998,72.053,71.7506,72.0438,186606.0
2020-08-21 10:00:00,78.64,78.73,78.25,78.25,291542.0,72.053,72.1355,71.6957,71.6957,291542.0
2020-08-21 10:10:00,78.26,78.38,78.08,78.12,347113.0,71.7048,71.8148,71.5399,71.5766,347113.0
2020-08-21 10:20:00,78.11,78.21,78.07,78.12,204647.0,71.5674,71.659,71.5307,71.5766,204647.0
2020-08-21 10:30:00,78.12,78.21,78.04,78.17,211202.0,71.5766,71.659,71.5033,71.6224,211202.0
2020-08-21 10:40:00,78.16,78.4,78.07,78.29,234952.0,71.6132,71.8331,71.5307,71.7323,234952.0
2020-08-21 10:50:00,78.3,78.5,78.23,78.31,128688.0,71.7415,71.9247,71.6773,71.7506,128688.0
2020-08-21 11:00:00,78.31,78.38,78.21,78.27,122274.0,71.7506,71.8148,71.659,71.714,122274.0
2020-08-21 11:10:00,78.28,78.47,78.28,78.4,150916.0,71.7232,71.8972,71.7232,71.8331,150916.0
2020-08-21 11:20:00,78.4,78.5,78.34,78.4,218094.0,71.8331,71.9247,71.7781,71.8331,218094.0
2020-08-21 11:30:00,78.39,78.42,78.01,78.1,123975.0,71.8239,71.8514,71.4758,71.5582,123975.0
2020-08-21 11:40:00,78.09,78.11,77.93,78.07,168406.0,71.5491,71.5674,71.4025,71.5307,168406.0
2020-08-21 11:50:00,78.06,78.18,78.01,78.06,90851.0,71.5216,71.6315,71.4758,71.5216,90851.0
2020-08-21 12:00:00,78.05,78.2,78.01,78.06,102106.0,71.5124,71.6499,71.4758,71.5216,102106.0
2020-08-21 12:10:00,78.05,78.05,77.91,77.91,122584.0,71.5124,71.5124,71.3841,71.3841,122584.0
2020-08-21 12:20:00,77.9,78.09,77.86,78.06,95048.0,71.375,71.5491,71.3383,71.5216,95048.0
2020-08-21 12:30:00,78.05,78.22,78.02,78.2,57440.0,71.5124,71.6682,71.4849,71.6499,57440.0
2020-08-21 12:40:00,78.2,78.22,78.08,78.08,85287.0,71.6499,71.6682,71.5399,71.5399,85287.0
2020-08-21 12:50:00,78.08,78.13,78.01,78.03,69923.0,71.5399,71.5857,71.4758,71.4941,69923.0
2020-08-21 13:00:00,78.03,78.06,77.91,78.0,74800.0,71.4941,71.5216,71.3841,71.4666,74800.0
2020-08-21 13:10:00,78.0,78.1,77.98,78.02,89186.0,71.4666,71.5582,71.4483,71.4849,89186.0
2020-08-21 13:20:00,78.03,78.08,77.98,78.02,55343.0,71.4941,71.5399,71.4483,71.4849,55343.0
2020-08-21 13:30:00,78.01,78.03,77.92,77.97,61437.0,71.4758,71.4941,71.3933,71.4391,61437.0
2020-08-21 13:40:00,77.97,78.0,77.89,77.98,61468.0,71.4391,71.4666,71.3658,71.4483,61468.0
2020-08-21 13:50:00,77.98,78.01,77.91,78.0,85155.0,71.4483,71.4758,71.3841,71.4666,85155.0
2020-08-21 14:00:00,78.0,78.19,77.99,78.13,111289.0,71.4666,71.6407,71.4574,71.5857,111289.0
2020-08-21 14:10:00,78.13,78.16,78.06,78.09,66081.0,71.5857,71.6132,71.5216,71.5491,66081.0
2020-08-21 14:20:00,78.1,78.16,78.04,78.14,120190.0,71.5582,71.6132,71.5033,71.5949,120190.0
2020-08-21 14:30:00,78.14,78.16,78.07,78.1,97509.0,71.5949,71.6132,71.5307,71.5582,97509.0
2020-08-21 14:40:00,78.1,78.23,78.01,78.18,82371.0,71.5582,71.6773,71.4758,71.6315,82371.0
2020-08-21 14:50:00,78.19,78.22,78.15,78.17,100356.0,71.6407,71.6682,71.604,71.6224,100356.0
2020-08-21 15:00:00,78.16,78.22,78.09,78.1,122029.0,71.6132,71.6682,71.5491,71.5582,122029.0
2020-08-21 15:10:00,78.11,78.13,78.05,78.07,108630.0,71.5674,71.5857,71.5124,71.5307,108630.0
2020-08-21 15:20:00,78.08,78.09,78.0,78.05,123581.0,71.5399,71.5491,71.4666,71.5124,123581.0
2020-08-21 15:30:00,78.04,78.06,77.97,78.0,148464.0,71.5033,71.5216,71.4391,71.4666,148464.0
2020-08-21 15:40:00,78.0,78.17,77.98,78.1,222090.0,71.4666,71.6224,71.4483,71.5582,222090.0
2020-08-21 15:50:00,78.12,78.35,78.06,78.33,763341.0,71.5766,71.7873,71.5216,71.769,763341.0
2020-08-24 09:30:00,79.73,79.9,79.53,79.7,679052.0,73.0517,73.2075,72.8685,73.0242,679052.0
2020-08-24 09:40:00,79.71,79.91,79.4,79.44,567233.0,73.0334,73.2166,72.7493,72.786,567233.0
2020-08-24 09:50:00,79.44,79.53,79.08,79.4,644706.0,72.786,72.8685,72.4561,72.7493,644706.0
2020-08-24 10:00:00,79.41,79.5,79.08,79.24,262244.0,72.7585,72.841,72.4561,72.6027,262244.0
2020-08-24 10:10:00,79.26,79.5,79.22,79.37,105647.0,72.6211,72.841,72.5844,72.7219,105647.0
2020-08-24 10:20:00,79.38,79.51,79.28,79.28,121254.0,72.731,72.8501,72.6394,72.6394,121254.0
2020-08-24 10:30:00,79.26,79.37,79.15,79.34,255163.0,72.6211,72.7219,72.5203,72.6944,255163.0
2020-08-24 10:40:00,79.32,79.32,79.01,79.07,168753.0,72.676,72.676,72.392,72.447,168753.0
2020-08-24 10:50:00,79.07,79.11,78.79,78.85,271501.0,72.447,72.4836,72.1904,72.2454,271501.0
2020-08-24 11:00:00,78.86,79.07,78.81,78.99,70670.0,72.2546,72.447,72.2088,72.3737,70670.0
2020-08-24 11:10:00,78.99,79.05,78.93,79.02,99871.0,72.3737,72.4287,72.3187,72.4012,99871.0
2020-08-24 11:20:00,79.01,79.11,78.88,79.01,90235.0,72.392,72.4836,72.2729,72.392,90235.0
2020-08-24 11:30:00,79.01,79.13,79.0,79.06,64713.0,72.392,72.502,72.3828,72.4378,64713.0
2020-08-24 11:40:00,79.06,79.09,78.97,78.98,135476.0,72.4378,72.4653,72.3554,72.3645,135476.0
2020-08-24 11:50:00,78.99,79.0,78.87,78.91,85688.0,72.3737,72.3828,72.2637,72.3004,85688.0
2020-08-24 12:00:00,78.91,79.04,78.9,79.0,189251.0,72.3004,72.4195,72.2912,72.3828,189251.0
2020-08-24 12:10:00,79.0,79.03,78.94,78.94,57429.0,72.3828,72.4103,72.3279,72.3279,57429.0
2020-08-24 12:20:00,78.94,78.96,78.8,78.82,54094.0,72.3279,72.3462,72.1996,72.2179,54094.0
2020-08-24 12:30:00,78.82,78.92,78.79,78.86,50007.0,72.2179,72.3095,72.1904,72.2546,50007.0
2020-08-24 12:40:00,78.86,78.88,78.75,78.78,32468.0,72.2546,72.2729,72.1538,72.1813,32468.0
2020-08-24 12:50:00,78.78,78.78,78.71,78.75,26636.0,72.1813,72.1813,72.1171,72.1538,26636.0
2020-08-24 13:00:00,78.76,78.84,78.72,78.78,30397.0,72.1629,72.2362,72.1263,72.1813,30397.0
2020-08-24 13:10:00,78.78,78.81,78.73,78.79,25655.0,72.1813,72.2088,72.1355,72.1904,25655.0
2020-08-24 13:20:00,78.79,78.82,78.74,78.75,26879.0,72.1904,72.2179,72.1446,72.1538,26879.0
2020-08-24 13:30:00,78.74,78.8,78.65,78.74,32000.0,72.1446,72.1996,72.0622,72.1446,32000.0
2020-08-24 13:40:00,78.74,78.78,78.69,78.77,32970.0,72.1446,72.1813,72.0988,72.1721,32970.0
2020-08-24 13:50:00,78.77,78.86,78.75,78.81,35732.0,72.1721,72.2546,72.1538,72.2088,35732.0
2020-08-24 14:00:00,78.82,78.92,78.78,78.87,47814.0,72.2179,72.3095,72.1813,72.2637,47814.0
2020-08-24 14:10:00,78.87,78.88,78.8,78.81,31221.0,72.2637,72.2729,72.1996,72.2088,31221.0
2020-08-24 14:20:00,78.81,78.81,78.72,78.74,47423.0,72.2088,72.2088,72.1263,72.1446,47423.0
2020-08-24 14:30:00,78.73,78.74,78.63,78.65,32665.0,72.1355,72.1446,72.0438,72.0622,32665.0
2020-08-24 14:40:00,78.64,78.69,78.61,78.64,58233.0,72.053,72.0988,72.0255,72.053,58233.0
2020-08-24 14:50:00,78.64,78.65,78.49,78.55,98646.0,72.053,72.0622,71.9156,71.9705,98646.0
2020-08-24 15:00:00,78.54,78.57,78.51,78.54,50652.0,71.9614,71.9889,71.9339,71.9614,50652.0
2020-08-24 15:10:00,78.54,78.67,78.52,78.67,69345.0,71.9614,72.0805,71.943,72.0805,69345.0
2020-08-24 15:20:00,78.66,78.69,78.62,78.65,56110.0,72.0713,72.0988,72.0347,72.0622,56110.0
2020-08-24 15:30:00,78.64,78.67,78.56,78.61,143608.0,72.053,72.0805,71.9797,72.0255,143608.0
2020-08-24 15:40:00,78.61,78.8,78.6,78.73,198164.0,72.0255,72.1996,72.0163,72.1355,198164.0
2020-08-24 15:50:00,78.73,78.94,78.73,78.91,430318.0,72.1355,72.3279,72.1355,72.3004,430318.0
2020-08-25 09:30:00,79.85,79.88,79.47,79.58,465786.0,73.1616,73.1891,72.8135,72.9143,465786.0
2020-08-25 09:40:00,79.58,79.87,79.49,79.73,254036.0,72.9143,73.18,72.8318,73.0517,254036.0
2020-08-25 09:50:00,79.73,79.75,79.53,79.73,138291.0,73.0517,73.07,72.8685,73.0517,138291.0
2020-08-25 10:00:00,79.73,79.89,79.58,79.65,195067.0,73.0517,73.1983,72.9143,72.9784,195067.0
2020-08-25 10:10:00,79.66,79.99,79.63,79.98,217792.0,72.9876,73.2899,72.9601,73.2808,217792.0
2020-08-25 10:20:00,79.99,80.06,79.87,79.94,120649.0,73.2899,73.3541,73.18,73.2441,120649.0
2020-08-25 10:30:00,79.93,80.17,79.88,80.17,114630.0,73.2349,73.4548,73.1891,73.4548,114630.0
2020-08-25 10:40:00,80.16,80.34,80.14,80.26,150881.0,73.4457,73.6106,73.4274,73.5373,150881.0
2020-08-25 10:50:00,80.25,80.34,80.15,80.34,137609.0,73.5281,73.6106,73.4365,73.6106,137609.0
2020-08-25 11:00:00,80.33,80.48,80.19,80.36,230523.0,73.6014,73.7389,73.4732,73.6289,230523.0
2020-08-25 11:10:00,80.37,80.39,80.24,80.37,135864.0,73.6381,73.6564,73.519,73.6381,135864.0
2020-08-25 11:20:00,80.36,80.37,80.07,80.11,243417.0,73.6289,73.6381,73.3632,73.3999,243417.0
2020-08-25 11:30:00,80.11,80.16,79.97,79.99,112367.0,73.3999,73.4457,73.2716,73.2899,112367.0
2020-08-25 11:40:00,79.99,80.11,79.96,80.09,81461.0,73.2899,73.3999,73.2624,73.3815,81461.0
2020-08-25 11:50:00,80.09,80.23,80.09,80.17,64825.0,73.3815,73.5098,73.3815,73.4548,64825.0
2020-08-25 12:00:00,80.18,80.22,80.05,80.07,83503.0,73.464,73.5007,73.3449,73.3632,83503.0
2020-08-25 12:10:00,80.07,80.15,79.98,80.06,57039.0,73.3632,73.4365,73.2808,73.3541,57039.0
2020-08-25 12:20:00,80.06,80.11,80.02,80.09,45807.0,73.3541,73.3999,73.3174,73.3815,45807.0
2020-08-25 12:30:00,80.09,80.15,80.07,80.13,46468.0,73.3815,73.4365,73.3632,73.4182,46468.0
2020-08-25 12:40:00,80.13,80.13,80.07,80.07,79367.0,73.4182,73.4182,73.3632,73.3632,79367.0
2020-08-25 12:50:00,80.06,80.07,80.01,80.04,51428.0,73.3541,73.3632,73.3082,73.3357,51428.0
2020-08-25 13:00:00,80.05,80.06,79.92,79.96,75896.0,73.3449,73.3541,73.2258,73.2624,75896.0
2020-08-25 13:10:00,79.96,80.02,79.91,80.0,78435.0,73.2624,73.3174,73.2166,73.2991,78435.0
2020-08-25 13:20:00,80.0,80.03,79.94,80.03,58945.0,73.2991,73.3266,73.2441,73.3266,58945.0
2020-08-25 13:30:00,80.02,80.07,79.97,79.99,60628.0,73.3174,73.3632,73.2716,73.2899,60628.0
2020-08-25 13:40:00,79.99,80.03,79.94,79.95,45081.0,73.2899,73.3266,73.2441,73.2533,45081.0
2020-08-25 13:50:00,79.95,80.05,79.95,80.03,56296.0,73.2533,73.3449,73.2533,73.3266,56296.0
2020-08-25 14:00:00,80.02,80.12,79.99,80.1,83322.0,73.3174,73.409,73.2899,73.3907,83322.0
2020-08-25 14:10:00,80.1,80.15,80.02,80.11,124089.0,73.3907,73.4365,73.3174,73.3999,124089.0
2020-08-25 14:20:00,80.11,80.13,80.02,80.03,65845.0,73.3999,73.4182,73.3174,73.3266,65845.0
2020-08-25 14:30:00,80.03,80.08,80.02,80.05,58896.0,73.3266,73.3724,73.3174,73.3449,58896.0
2020-08-25 14:40:00,80.05,80.08,79.99,80.05,61423.0,73.3449,73.3724,73.2899,73.3449,61423.0
2020-08-25 14:50:00,80.05,80.13,80.04,80.08,69636.0,73.3449,73.4182,73.3357,73.3724,69636.0
2020-08-25 15:00:00,80.07,80.13,80.05,80.12,56383.0,73.3632,73.4182,73.3449,73.409,56383.0
2020-08-25 15:10:00,80.12,80.15,80.1,80.12,107041.0,73.409,73.4365,73.3907,73.409,107041.0
2020-08-25 15:20:00,80.13,80.14,80.07,80.11,88940.0,73.4182,73.4274,73.3632,73.3999,88940.0
2020-08-25 15:30:00,80.11,80.15,80.05,80.12,157254.0,73.3999,73.4365,73.3449,73.409,157254.0
2020-08-25 15:40:00,80.12,80.16,80.09,80.11,159963.0,73.409,73.4457,73.3815,73.3999,159963.0
2020-08-25 15:50:00,80.1,80.13,80.03,80.04,432471.0,73.3907,73.4182,73.3266,73.3357,432471.0
2020-08-26 09:30:00,81.25,81.47,81.01,81.3,662083.0,74.4444,74.646,74.2245,74.4902,662083.0
2020-08-26 09:40:00,81.29,81.31,81.08,81.21,209859.0,74.481,74.4994,74.2886,74.4077,209859.0
2020-08-26 09:50:00,81.2,81.52,81.14,81.31,354474.0,74.3986,74.6918,74.3436,74.4994,354474.0
2020-08-26 10:00:00,81.32,81.4,81.18,81.27,166328.0,74.5085,74.5818,74.3802,74.4627,166328.0
2020-08-26 10:10:00,81.27,81.32,81.13,81.23,161435.0,74.4627,74.5085,74.3344,74.4261,161435.0
2020-08-26 10:20:00,81.23,81.61,81.21,81.52,189346.0,74.4261,74.7742,74.4077,74.6918,189346.0
2020-08-26 10:30:00,81.52,81.69,81.45,81.68,275132.0,74.6918,74.8475,74.6276,74.8384,275132.0
2020-08-26 10:40:00,81.67,81.99,81.67,81.99,315007.0,74.8292,75.1224,74.8292,75.1224,315007.0
2020-08-26 10:50:00,81.98,82.17,81.88,81.93,548094.0,75.1132,75.2873,75.0216,75.0674,548094.0
2020-08-26 11:00:00,81.94,81.97,81.75,81.78,176000.0,75.0766,75.1041,74.9025,74.93,176000.0
2020-08-26 11:10:00,81.79,81.81,81.5,81.57,556796.0,74.9391,74.9575,74.6734,74.7376,556796.0
2020-08-26 11:20:00,81.59,81.7,81.55,81.68,145346.0,74.7559,74.8567,74.7193,74.8384,145346.0
2020-08-26 11:30:00,81.69,81.76,81.66,81.7,91603.0,74.8475,74.9117,74.82,74.8567,91603.0
2020-08-26 11:40:00,81.71,81.93,81.65,81.68,164578.0,74.8659,75.0674,74.8109,74.8384,164578.0
2020-08-26 11:50:00,81.69,81.8,81.66,81.7,109274.0,74.8475,74.9483,74.82,74.8567,109274.0
2020-08-26 12:00:00,81.71,81.83,81.71,81.79,74991.0,74.8659,74.9758,74.8659,74.9391,74991.0
2020-08-26 12:10:00,81.78,81.94,81.76,81.87,89449.0,74.93,75.0766,74.9117,75.0124,89449.0
2020-08-26 12:20:00,81.86,81.87,81.77,81.78,101506.0,75.0033,75.0124,74.9208,74.93,101506.0
2020-08-26 12:30:00,81.77,81.85,81.72,81.82,153157.0,74.9208,74.9941,74.875,74.9666,153157.0
2020-08-26 12:40:00,81.81,81.84,81.7,81.71,78872.0,74.9575,74.985,74.8567,74.8659,78872.0
2020-08-26 12:50:00,81.72,81.8,81.71,81.73,67711.0,74.875,74.9483,74.8659,74.8842,67711.0
2020-08-26 13:00:00,81.73,81.86,81.73,81.8,70427.0,74.8842,75.0033,74.8842,74.9483,70427.0
2020-08-26 13:10:00,81.81,81.87,81.78,81.79,62672.0,74.9575,75.0124,74.93,74.9391,62672.0
2020-08-26 13:20:00,81.78,81.83,81.74,81.75,60584.0,74.93,74.9758,74.8933,74.9025,60584.0
2020-08-26 13:30:00,81.76,81.78,81.68,81.72,97625.0,74.9117,74.93,74.8384,74.875,97625.0
2020-08-26 13:40:00,81.71,81.72,81.61,81.66,90239.0,74.8659,74.875,74.7742,74.82,90239.0
2020-08-26 13:50:00,81.66,81.83,81.62,81.81,112554.0,74.82,74.9758,74.7834,74.9575,112554.0
2020-08-26 14:00:00,81.81,81.9,81.78,81.88,122135.0,74.9575,75.0399,74.93,75.0216,122135.0
2020-08-26 14:10:00,81.88,81.88,81.81,81.83,82187.0,75.0216,75.0216,74.9575,74.9758,82187.0
2020-08-26 14:20:00,81.83,81.92,81.81,81.84,73484.0,74.9758,75.0583,74.9575,74.985,73484.0
2020-08-26 14:30:00,81.84,81.85,81.65,81.68,95757.0,74.985,74.9941,74.8109,74.8384,95757.0
2020-08-26 14:40:00,81.68,81.7,81.6,81.68,81414.0,74.8384,74.8567,74.7651,74.8384,81414.0
2020-08-26 14:50:00,81.69,81.74,81.62,81.67,53758.0,74.8475,74.8933,74.7834,74.8292,53758.0
2020-08-26 15:00:00,81.66,81.78,81.64,81.74,65820.0,74.82,74.93,74.8017,74.8933,65820.0
2020-08-26 15:10:00,81.75,81.86,81.73,81.8,69252.0,74.9025,75.0033,74.8842,74.9483,69252.0
2020-08-26 15:20:00,81.8,81.9,81.78,81.86,106560.0,74.9483,75.0399,74.93,75.0033,106560.0
2020-08-26 15:30:00,81.87,81.9,81.77,81.78,116064.0,75.0124,75.0399,74.9208,74.93,116064.0
2020-08-26 15:40:00,81.77,81.85,81.71,81.79,122891.0,74.9208,74.9941,74.8659,74.9391,122891.0
2020-08-26 15:50:00,81.79,81.87,81.73,81.74,372560.0,74.9391,75.0124,74.8842,74.8933,372560.0
2020-08-27 09:30:00,82.18,82.31,81.49,81.85,983025.0,75.2965,75.4156,74.6643,74.9941,983025.0
2020-08-27 09:40:00,81.83,81.93,81.21,81.34,303840.0,74.9758,75.0674,74.4077,74.5268,303840.0
2020-08-27 09:50:00,81.34,81.65,81.27,81.43,169548.0,74.5268,74.8109,74.4627,74.6093,169548.0
2020-08-27 10:00:00,81.44,81.45,80.84,80.86,475793.0,74.6185,74.6276,74.0687,74.087,475793.0
2020-08-27 10:10:00,80.86,81.3,80.76,81.26,279220.0,74.087,74.4902,73.9954,74.4535,279220.0
2020-08-27 10:20:00,81.25,81.32,81.02,81.23,223921.0,74.4444,74.5085,74.2336,74.4261,223921.0
2020-08-27 10:30:00,81.23,81.32,81.14,81.29,163682.0,74.4261,74.5085,74.3436,74.481,163682.0
2020-08-27 10:40:00,81.29,81.32,81.11,81.2,144377.0,74.481,74.5085,74.3161,74.3986,144377.0
2020-08-27 10:50:00,81.2,81.51,81.14,81.43,140502.0,74.3986,74.6826,74.3436,74.6093,140502.0
2020-08-27 11:00:00,81.43,81.56,81.42,81.49,94703.0,74.6093,74.7284,74.6001,74.6643,94703.0
2020-08-27 11:10:00,81.49,81.52,81.22,81.27,90228.0,74.6643,74.6918,74.4169,74.4627,90228.0
2020-08-27 11:20:00,81.26,81.34,81.14,81.21,81133.0,74.4535,74.5268,74.3436,74.4077,81133.0
2020-08-27 11:30:00,81.21,81.3,81.09,81.26,58330.0,74.4077,74.4902,74.2978,74.4535,58330.0
2020-08-27 11:40:00,81.26,81.3,81.19,81.27,71733.0,74.4535,74.4902,74.3894,74.4627,71733.0
2020-08-27 11:50:00,81.27,81.29,81.1,81.12,103473.0,74.4627,74.481,74.3069,74.3253,103473.0
2020-08-27 12:00:00,81.12,81.12,80.89,81.02,134404.0,74.3253,74.3253,74.1145,74.2336,134404.0
2020-08-27 12:10:00,81.01,81.03,80.88,80.9,70994.0,74.2245,74.2428,74.1054,74.1237,70994.0
2020-08-27 12:20:00,80.91,81.04,80.83,80.93,90110.0,74.1329,74.252,74.0596,74.1512,90110.0
2020-08-27 12:30:00,80.94,81.0,80.59,80.65,173210.0,74.1603,74.2153,73.8397,73.8946,173210.0
2020-08-27 12:40:00,80.66,80.73,80.53,80.58,73429.0,73.9038,73.9679,73.7847,73.8305,73429.0
2020-08-27 12:50:00,80.57,80.61,80.27,80.38,232171.0,73.8213,73.858,73.5465,73.6473,232171.0
2020-08-27 13:00:00,80.38,80.38,80.2,80.25,137381.0,73.6473,73.6473,73.4823,73.5281,137381.0
2020-08-27 13:10:00,80.28,80.39,80.17,80.25,114215.0,73.5556,73.6564,73.4548,73.5281,114215.0
2020-08-27 13:20:00,80.25,80.59,80.21,80.58,112334.0,73.5281,73.8397,73.4915,73.8305,112334.0
2020-08-27 13:30:00,80.58,80.6,80.3,80.32,98252.0,73.8305,73.8488,73.574,73.5923,98252.0
2020-08-27 13:40:00,80.31,80.47,80.27,80.41,301148.0,73.5831,73.7297,73.5465,73.6747,301148.0
2020-08-27 13:50:00,80.4,80.65,80.27,80.65,90394.0,73.6656,73.8946,73.5465,73.8946,90394.0
2020-08-27 14:00:00,80.64,80.86,80.62,80.85,60911.0,73.8855,74.087,73.8672,74.0779,60911.0
2020-08-27 14:10:00,80.86,80.91,80.8,80.89,64374.0,74.087,74.1329,74.0321,74.1145,64374.0
2020-08-27 14:20:00,80.88,80.88,80.76,80.88,52582.0,74.1054,74.1054,73.9954,74.1054,52582.0
2020-08-27 14:30:00,80.87,80.95,80.81,80.88,74377.0,74.0962,74.1695,74.0412,74.1054,74377.0
2020-08-27 14:40:00,80.88,80.92,80.77,80.8,53245.0,74.1054,74.142,74.0046,74.0321,53245.0
2020-08-27 14:50:00,80.79,80.85,80.76,80.83,52565.0,74.0229,74.0779,73.9954,74.0596,52565.0
2020-08-27 15:00:00,80.84,80.99,80.83,80.84,112415.0,74.0687,74.2062,74.0596,74.0687,112415.0
2020-08-27 15:10:00,80.84,80.92,80.83,80.85,85197.0,74.0687,74.142,74.0596,74.0779,85197.0
2020-08-27 15:20:00,80.84,80.9,80.74,80.83,97608.0,74.0687,74.1237,73.9771,74.0596,97608.0
2020-08-27 15:30:00,80.84,81.02,80.83,80.94,202437.0,74.0687,74.2336,74.0596,74.1603,202437.0
2020-08-27 15:40:00,80.94,80.97,80.75,80.79,146178.0,74.1603,74.1878,73.9863,74.0229,146178.0
2020-08-27 15:50:00,80.78,80.83,80.57,80.59,475159.0,74.0137,74.0596,73.8213,73.8397,475159.0
2020-08-28 09:30:00,80.06,80.39,79.91,80.12,506080.0,73.3541,73.6564,73.2166,73.409,506080.0
2020-08-28 09:40:00,80.14,80.35,80.13,80.28,138830.0,73.4274,73.6198,73.4182,73.5556,138830.0
2020-08-28 09:50:00,80.27,80.42,80.08,80.4,171154.0,73.5465,73.6839,73.3724,73.6656,171154.0
2020-08-28 10:00:00,80.4,80.88,80.38,80.7,305956.0,73.6656,74.1054,73.6473,73.9404,305956.0
2020-08-28 10:10:00,80.69,80.77,80.45,80.59,186555.0,73.9313,74.0046,73.7114,73.8397,186555.0
2020-08-28 10:20:00,80.58,80.59,80.33,80.52,94520.0,73.8305,73.8397,73.6014,73.7755,94520.0
2020-08-28 10:30:00,80.51,80.51,80.21,80.37,118110.0,73.7664,73.7664,73.4915,73.6381,118110.0
2020-08-28 10:40:00,80.38,80.41,80.05,80.15,112697.0,73.6473,73.6747,73.3449,73.4365,112697.0
2020-08-28 10:50:00,80.16,80.35,80.06,80.3,64918.0,73.4457,73.6198,73.3541,73.574,64918.0
2020-08-28 11:00:00,80.3,80.36,80.2,80.29,136917.0,73.574,73.6289,73.4823,73.5648,136917.0
2020-08-28 11:10:00,80.3,80.54,80.29,80.48,104553.0,73.574,73.7939,73.5648,73.7389,104553.0
2020-08-28 11:20:00,80.48,80.51,80.34,80.36,121921.0,73.7389,73.7664,73.6106,73.6289,121921.0
2020-08-28 11:30:00,80.35,80.39,80.22,80.29,121575.0,73.6198,73.6564,73.5007,73.5648,121575.0
2020-08-28 11:40:00,80.3,80.38,80.24,80.25,139007.0,73.574,73.6473,73.519,73.5281,139007.0
2020-08-28 11:50:00,80.25,80.28,80.19,80.21,58762.0,73.5281,73.5556,73.4732,73.4915,58762.0
2020-08-28 12:00:00,80.2,80.27,80.19,80.23,42644.0,73.4823,73.5465,73.4732,73.5098,42644.0
2020-08-28 12:10:00,80.23,80.27,80.2,80.21,47514.0,73.5098,73.5465,73.4823,73.4915,47514.0
2020-08-28 12:20:00,80.2,80.26,80.19,80.24,49806.0,73.4823,73.5373,73.4732,73.519,49806.0
2020-08-28 12:30:00,80.25,80.36,80.2,80.21,109167.0,73.5281,73.6289,73.4823,73.4915,109167.0
2020-08-28 12:40:00,80.2,80.36,80.2,80.34,39141.0,73.4823,73.6289,73.4823,73.6106,39141.0
2020-08-28 12:50:00,80.33,80.41,80.28,80.41,27013.0,73.6014,73.6747,73.5556,73.6747,27013.0
2020-08-28 13:00:00,80.4,80.44,80.33,80.38,34819.0,73.6656,73.7022,73.6014,73.6473,34819.0
2020-08-28 13:10:00,80.39,80.4,80.28,80.38,39102.0,73.6564,73.6656,73.5556,73.6473,39102.0
2020-08-28 13:20:00,80.39,80.4,80.24,80.27,43628.0,73.6564,73.6656,73.519,73.5465,43628.0
2020-08-28 13:30:00,80.26,80.3,80.21,80.28,37825.0,73.5373,73.574,73.4915,73.5556,37825.0
2020-08-28 13:40:00,80.27,80.36,80.27,80.33,44060.0,73.5465,73.6289,73.5465,73.6014,44060.0
2020-08-28 13:50:00,80.33,80.39,80.31,80.39,42779.0,73.6014,73.6564,73.5831,73.6564,42779.0
2020-08-28 14:00:00,80.39,80.49,80.38,80.43,56643.0,73.6564,73.748,73.6473,73.6931,56643.0
2020-08-28 14:10:00,80.42,80.43,80.33,80.39,38447.0,73.6839,73.6931,73.6014,73.6564,38447.0
2020-08-28 14:20:00,80.39,80.48,80.37,80.43,40656.0,73.6564,73.7389,73.6381,73.6931,40656.0
2020-08-28 14:30:00,80.43,80.45,80.36,80.39,67283.0,73.6931,73.7114,73.6289,73.6564,67283.0
2020-08-28 14:40:00,80.38,80.58,80.35,80.58,79158.0,73.6473,73.8305,73.6198,73.8305,79158.0
2020-08-28 14:50:00,80.58,80.59,80.41,80.45,68095.0,73.8305,73.8397,73.6747,73.7114,68095.0
2020-08-28 15:00:00,80.44,80.53,80.42,80.52,107668.0,73.7022,73.7847,73.6839,73.7755,107668.0
2020-08-28 15:10:00,80.52,80.69,80.52,80.66,109114.0,73.7755,73.9313,73.7755,73.9038,109114.0
2020-08-28 15:20:00,80.65,80.67,80.51,80.53,74099.0,73.8946,73.913,73.7664,73.7847,74099.0
2020-08-28 15:30:00,80.52,80.68,80.52,80.61,221608.0,73.7755,73.9221,73.7755,73.858,221608.0
2020-08-28 15:40:00,80.6,80.65,80.53,80.58,176054.0,73.8488,73.8946,73.7847,73.8305,176054.0
2020-08-28 15:50:00,80.57,80.61,80.42,80.43,386301.0,73.8213,73.858,73.6839,73.6931,386301.0
2020-08-31 09:30:00,79.0,79.15,78.69,78.96,1255198.0,72.3828,72.5203,72.0988,72.3462,1255198.0
2020-08-31 09:40:00,78.96,79.05,78.82,78.95,273491.0,72.3462,72.4287,72.2179,72.337,273491.0
2020-08-31 09:50:00,78.94,79.08,78.83,79.03,430034.0,72.3279,72.4561,72.2271,72.4103,430034.0
2020-08-31 10:00:00,79.04,79.17,78.99,79.17,456360.0,72.4195,72.5386,72.3737,72.5386,456360.0
2020-08-31 10:10:00,79.16,79.18,79.04,79.14,273874.0,72.5294,72.5478,72.4195,72.5111,273874.0
2020-08-31 10:20:00,79.14,79.24,79.12,79.16,188257.0,72.5111,72.6027,72.4928,72.5294,188257.0
2020-08-31 10:30:00,79.16,79.35,79.15,79.23,121356.0,72.5294,72.7035,72.5203,72.5936,121356.0
2020-08-31 10:40:00,79.23,79.27,79.12,79.24,173052.0,72.5936,72.6302,72.4928,72.6027,173052.0
2020-08-31 10:50:00,79.23,79.33,79.1,79.1,236162.0,72.5936,72.6852,72.4745,72.4745,236162.0
2020-08-31 11:00:00,79.1,79.18,79.01,79.09,148910.0,72.4745,72.5478,72.392,72.4653,148910.0
2020-08-31 11:10:00,79.1,79.26,79.08,79.18,92163.0,72.4745,72.6211,72.4561,72.5478,92163.0
2020-08-31 11:20:00,79.19,79.2,79.04,79.08,141899.0,72.5569,72.5661,72.4195,72.4561,141899.0
2020-08-31 11:30:00,79.07,79.2,79.01,79.15,124929.0,72.447,72.5661,72.392,72.5203,124929.0
2020-08-31 11:40:00,79.15,79.28,79.11,79.19,342644.0,72.5203,72.6394,72.4836,72.5569,342644.0
2020-08-31 11:50:00,79.19,79.27,79.12,79.15,164040.0,72.5569,72.6302,72.4928,72.5203,164040.0
2020-08-31 12:00:00,79.16,79.41,79.14,79.28,450687.0,72.5294,72.7585,72.5111,72.6394,450687.0
2020-08-31 12:10:00,79.27,79.53,79.27,79.53,245066.0,72.6302,72.8685,72.6302,72.8685,245066.0
2020-08-31 12:20:00,79.53,79.55,79.43,79.48,106223.0,72.8685,72.8868,72.7768,72.8226,106223.0
2020-08-31 12:30:00,79.5,79.61,79.47,79.49,175968.0,72.841,72.9417,72.8135,72.8318,175968.0
2020-08-31 12:40:00,79.48,79.53,79.45,79.46,54897.0,72.8226,72.8685,72.7952,72.8043,54897.0
2020-08-31 12:50:00,79.47,79.48,79.42,79.45,62514.0,72.8135,72.8226,72.7677,72.7952,62514.0
2020-08-31 13:00:00,79.44,79.53,79.4,79.49,103983.0,72.786,72.8685,72.7493,72.8318,103983.0
2020-08-31 13:10:00,79.49,79.62,79.43,79.6,112873.0,72.8318,72.9509,72.7768,72.9326,112873.0
2020-08-31 13:20:00,79.6,79.66,79.55,79.56,64419.0,72.9326,72.9876,72.8868,72.8959,64419.0
2020-08-31 13:30:00,79.56,79.59,79.49,79.55,138414.0,72.8959,72.9234,72.8318,72.8868,138414.0
2020-08-31 13:40:00,79.55,79.76,79.48,79.7,148882.0,72.8868,73.0792,72.8226,73.0242,148882.0
2020-08-31 13:50:00,79.68,79.69,79.46,79.46,104038.0,73.0059,73.015,72.8043,72.8043,104038.0
2020-08-31 14:00:00,79.46,79.48,79.33,79.37,82273.0,72.8043,72.8226,72.6852,72.7219,82273.0
2020-08-31 14:10:00,79.38,79.46,79.36,79.39,88364.0,72.731,72.8043,72.7127,72.7402,88364.0
2020-08-31 14:20:00,79.37,79.43,79.37,79.38,75318.0,72.7219,72.7768,72.7219,72.731,75318.0
2020-08-31 14:30:00,79.38,79.47,79.37,79.46,59022.0,72.731,72.8135,72.7219,72.8043,59022.0
2020-08-31 14:40:00,79.46,79.52,79.46,79.5,117837.0,72.8043,72.8593,72.8043,72.841,117837.0
2020-08-31 14:50:00,79.5,79.6,79.49,79.59,123771.0,72.841,72.9326,72.8318,72.9234,123771.0
2020-08-31 15:00:00,79.6,79.62,79.49,79.61,82037.0,72.9326,72.9509,72.8318,72.9417,82037.0
2020-08-31 15:10:00,79.62,79.62,79.56,79.58,78750.0,72.9509,72.9509,72.8959,72.9143,78750.0
2020-08-31 15:20:00,79.58,79.6,79.41,79.52,95727.0,72.9143,72.9326,72.7585,72.8593,95727.0
2020-08-31 15:30:00,79.52,79.56,79.42,79.54,105093.0,72.8593,72.8959,72.7677,72.8776,105093.0
2020-08-31 15:40:00,79.53,79.53,79.41,79.51,231320.0,72.8685,72.8685,72.7585,72.8501,231320.0
2020-08-31 15:50:00,79.51,79.54,79.25,79.25,618691.0,72.8501,72.8776,72.6119,72.6119,618691.0
2020-09-01 09:30:00,80.12,80.45,79.99,80.34,843346.0,73.409,73.7114,73.2899,73.6106,843346.0
2020-09-01 09:40:00,80.34,81.02,80.34,80.96,521954.0,73.6106,74.2336,73.6106,74.1787,521954.0
2020-09-01 09:50:00,80.94,80.94,80.64,80.69,258465.0,74.1603,74.1603,73.8855,73.9313,258465.0
2020-09-01 10:00:00,80.69,80.94,80.59,80.89,337690.0,73.9313,74.1603,73.8397,74.1145,337690.0
2020-09-01 10:10:00,80.9,81.02,80.73,80.8,320789.0,74.1237,74.2336,73.9679,74.0321,320789.0
2020-09-01 10:20:00,80.81,80.96,80.75,80.92,329567.0,74.0412,74.1787,73.9863,74.142,329567.0
2020-09-01 10:30:00,80.92,81.14,80.81,81.13,192515.0,74.142,74.3436,74.0412,74.3344,192515.0
2020-09-01 10:40:00,81.13,81.14,80.71,80.71,214321.0,74.3344,74.3436,73.9496,73.9496,214321.0
2020-09-01 10:50:00,80.72,80.8,80.6,80.67,171533.0,73.9588,74.0321,73.8488,73.913,171533.0
2020-09-01 11:00:00,80.68,80.74,80.51,80.63,245035.0,73.9221,73.9771,73.7664,73.8763,245035.0
2020-09-01 11:10:00,80.63,80.85,80.62,80.78,125151.0,73.8763,74.0779,73.8672,74.0137,125151.0
2020-09-01 11:20:00,80.78,80.79,80.53,80.71,151567.0,74.0137,74.0229,73.7847,73.9496,151567.0
2020-09-01 11:30:00,80.72,80.77,80.57,80.73,159955.0,73.9588,74.0046,73.8213,73.9679,159955.0
2020-09-01 11:40:00,80.73,80.77,80.62,80.68,67051.0,73.9679,74.0046,73.8672,73.9221,67051.0
2020-09-01 11:50:00,80.68,80.76,80.61,80.75,78714.0,73.9221,73.9954,73.858,73.9863,78714.0
2020-09-01 12:00:00,80.76,80.99,80.73,80.99,190657.0,73.9954,74.2062,73.9679,74.2062,190657.0
2020-09-01 12:10:00,80.98,81.23,80.98,81.23,280690.0,74.197,74.4261,74.197,74.4261,280690.0
2020-09-01 12:20:00,81.23,81.27,81.1,81.2,152317.0,74.4261,74.4627,74.3069,74.3986,152317.0
2020-09-01 12:30:00,81.21,81.38,81.18,81.2,173152.0,74.4077,74.5635,74.3802,74.3986,173152.0
2020-09-01 12:40:00,81.19,81.42,81.1,81.16,804317.0,74.3894,74.6001,74.3069,74.3619,804317.0
2020-09-01 12:50:00,81.15,81.26,81.11,81.22,145107.0,74.3528,74.4535,74.3161,74.4169,145107.0
2020-09-01 13:00:00,81.22,81.31,81.2,81.27,109815.0,74.4169,74.4994,74.3986,74.4627,109815.0
2020-09-01 13:10:00,81.27,81.29,81.2,81.28,101963.0,74.4627,74.481,74.3986,74.4719,101963.0
2020-09-01 13:20:00,81.28,81.35,81.24,81.32,106119.0,74.4719,74.536,74.4352,74.5085,106119.0
2020-09-01 13:30:00,81.32,81.39,81.27,81.32,87617.0,74.5085,74.5727,74.4627,74.5085,87617.0
2020-09-01 13:40:00,81.31,81.43,81.29,81.42,146306.0,74.4994,74.6093,74.481,74.6001,146306.0
2020-09-01 13:50:00,81.41,81.5,81.36,81.36,164306.0,74.591,74.6734,74.5452,74.5452,164306.0
2020-09-01 14:00:00,81.37,81.37,81.22,81.23,186950.0,74.5543,74.5543,74.4169,74.4261,186950.0
2020-09-01 14:10:00,81.24,81.28,81.17,81.25,135176.0,74.4352,74.4719,74.3711,74.4444,135176.0
2020-09-01 14:20:00,81.26,81.48,81.25,81.37,150209.0,74.4535,74.6551,74.4444,74.5543,150209.0
2020-09-01 14:30:00,81.35,81.37,81.23,81.31,155357.0,74.536,74.5543,74.4261,74.4994,155357.0
2020-09-01 14:40:00,81.32,81.33,81.23,81.28,51613.0,74.5085,74.5177,74.4261,74.4719,51613.0
2020-09-01 14:50:00,81.28,81.33,81.25,81.31,65975.0,74.4719,74.5177,74.4444,74.4994,65975.0
2020-09-01 15:00:00,81.3,81.35,81.21,81.31,129643.0,74.4902,74.536,74.4077,74.4994,129643.0
2020-09-01 15:10:00,81.31,81.33,81.21,81.31,84718.0,74.4994,74.5177,74.4077,74.4994,84718.0
2020-09-01 15:20:00,81.31,81.32,81.24,81.26,87718.0,74.4994,74.5085,74.4352,74.4535,87718.0
2020-09-01 15:30:00,81.26,81.31,81.16,81.26,192380.0,74.4535,74.4994,74.3619,74.4535,192380.0
2020-09-01 15:40:00,81.26,81.36,81.24,81.28,161166.0,74.4535,74.5452,74.4352,74.4719,161166.0
2020-09-01 15:50:00,81.27,81.6,81.25,81.55,530868.0,74.4627,74.7651,74.4444,74.7193,530868.0
2020-09-02 09:30:00,81.35,81.59,80.84,80.84,1149713.0,74.536,74.7559,74.0687,74.0687,1149713.0
2020-09-02 09:40:00,80.84,81.15,80.78,81.13,367783.0,74.0687,74.3528,74.0137,74.3344,367783.0
2020-09-02 09:50:00,81.13,81.16,80.12,80.15,468880.0,74.3344,74.3619,73.409,73.4365,468880.0
2020-09-02 10:00:00,80.15,80.55,80.13,80.29,270228.0,73.4365,73.803,73.4182,73.5648,270228.0
2020-09-02 10:10:00,80.29,80.69,80.2,80.64,189175.0,73.5648,73.9313,73.4823,73.8855,189175.0
2020-09-02 10:20:00,80.63,80.68,80.48,80.6,136909.0,73.8763,73.9221,73.7389,73.8488,136909.0
2020-09-02 10:30:00,80.6,80.81,80.47,80.5,192700.0,73.8488,74.0412,73.7297,73.7572,192700.0
2020-09-02 10:40:00,80.51,80.78,80.5,80.78,196653.0,73.7664,74.0137,73.7572,74.0137,196653.0
2020-09-02 10:50:00,80.78,81.02,80.75,80.75,138567.0,74.0137,74.2336,73.9863,73.9863,138567.0
2020-09-02 11:00:00,80.76,80.78,80.31,80.36,108924.0,73.9954,74.0137,73.5831,73.6289,108924.0
2020-09-02 11:10:00,80.37,80.51,80.29,80.39,139385.0,73.6381,73.7664,73.5648,73.6564,139385.0
2020-09-02 11:20:00,80.39,80.48,80.11,80.18,168697.0,73.6564,73.7389,73.3999,73.464,168697.0
2020-09-02 11:30:00,80.19,80.37,79.88,79.89,259458.0,73.4732,73.6381,73.1891,73.1983,259458.0
2020-09-02 11:40:00,79.9,80.26,79.9,80.25,166019.0,73.2075,73.5373,73.2075,73.5281,166019.0
2020-09-02 11:50:00,80.24,80.27,80.11,80.21,116882.0,73.519,73.5465,73.3999,73.4915,116882.0
2020-09-02 12:00:00,80.2,80.24,80.05,80.08,95917.0,73.4823,73.519,73.3449,73.3724,95917.0
2020-09-02 12:10:00,80.08,80.16,80.0,80.12,152453.0,73.3724,73.4457,73.2991,73.409,152453.0
2020-09-02 12:20:00,80.13,80.15,80.0,80.06,116764.0,73.4182,73.4365,73.2991,73.3541,116764.0
2020-09-02 12:30:00,80.06,80.27,80.01,80.23,109835.0,73.3541,73.5465,73.3082,73.5098,109835.0
2020-09-02 12:40:00,80.23,80.39,80.22,80.34,94475.0,73.5098,73.6564,73.5007,73.6106,94475.0
2020-09-02 12:50:00,80.34,80.78,80.34,80.64,183622.0,73.6106,74.0137,73.6106,73.8855,183622.0
2020-09-02 13:00:00,80.63,81.12,80.58,81.11,368814.0,73.8763,74.3253,73.8305,74.3161,368814.0
2020-09-02 13:10:00,81.1,81.4,81.02,81.32,334629.0,74.3069,74.5818,74.2336,74.5085,334629.0
2020-09-02 13:20:00,81.33,81.51,81.14,81.41,246089.0,74.5177,74.6826,74.3436,74.591,246089.0
2020-09-02 13:30:00,81.41,81.56,81.37,81.46,203598.0,74.591,74.7284,74.5543,74.6368,203598.0
2020-09-02 13:40:00,81.46,81.51,81.35,81.45,135923.0,74.6368,74.6826,74.536,74.6276,135923.0
2020-09-02 13:50:00,81.45,81.66,81.45,81.58,225446.0,74.6276,74.82,74.6276,74.7467,225446.0
2020-09-02 14:00:00,81.58,81.59,81.34,81.54,113318.0,74.7467,74.7559,74.5268,74.7101,113318.0
2020-09-02 14:10:00,81.55,81.7,81.54,81.65,197450.0,74.7193,74.8567,74.7101,74.8109,197450.0
2020-09-02 14:20:00,81.65,81.87,81.62,81.68,245498.0,74.8109,75.0124,74.7834,74.8384,245498.0
2020-09-02 14:30:00,81.67,81.93,81.62,81.92,237377.0,74.8292,75.0674,74.7834,75.0583,237377.0
2020-09-02 14:40:00,81.92,82.02,81.8,81.85,320631.0,75.0583,75.1499,74.9483,74.9941,320631.0
2020-09-02 14:50:00,81.85,81.9,81.69,81.75,208715.0,74.9941,75.0399,74.8475,74.9025,208715.0
2020-09-02 15:00:00,81.74,81.89,81.63,81.87,158805.0,74.8933,75.0308,74.7926,75.0124,158805.0
2020-09-02 15:10:00,81.87,82.54,81.85,82.45,922054.0,75.0124,75.6263,74.9941,75.5439,922054.0
2020-09-02 15:20:00,82.45,82.58,82.31,82.41,375427.0,75.5439,75.663,75.4156,75.5072,375427.0
2020-09-02 15:30:00,82.41,82.71,82.37,82.69,421621.0,75.5072,75.7821,75.4706,75.7638,421621.0
2020-09-02 15:40:00,82.68,82.69,82.24,82.35,257265.0,75.7546,75.7638,75.3515,75.4522,257265.0
2020-09-02 15:50:00,82.33,82.33,82.05,82.12,531557.0,75.4339,75.4339,75.1774,75.2415,531557.0
2020-09-03 09:30:00,81.12,81.29,80.06,80.08,755961.0,74.3253,74.481,73.3541,73.3724,755961.0
2020-09-03 09:40:00,80.09,80.16,79.71,80.04,381484.0,73.3815,73.4457,73.0334,73.3357,381484.0
2020-09-03 09:50:00,80.05,80.39,80.04,80.26,242463.0,73.3449,73.6564,73.3357,73.5373,242463.0
2020-09-03 10:00:00,80.24,80.59,80.22,80.27,254107.0,73.519,73.8397,73.5007,73.5465,254107.0
2020-09-03 10:10:00,80.26,80.33,79.94,79.95,320619.0,73.5373,73.6014,73.2441,73.2533,320619.0
2020-09-03 10:20:00,79.96,79.97,79.7,79.93,297037.0,73.2624,73.2716,73.0242,73.2349,297037.0
2020-09-03 10:30:00,79.94,80.19,79.81,79.93,299516.0,73.2441,73.4732,73.125,73.2349,299516.0
2020-09-03 10:40:00,79.94,80.19,79.55,79.6,278770.0,73.2441,73.4732,72.8868,72.9326,278770.0
2020-09-03 10:50:00,79.61,79.93,79.6,79.68,229323.0,72.9417,73.2349,72.9326,73.0059,229323.0
2020-09-03 11:00:00,79.67,79.69,79.08,79.2,353493.0,72.9967,73.015,72.4561,72.5661,353493.0
2020-09-03 11:10:00,79.21,79.32,78.52,78.59,461312.0,72.5753,72.676,71.943,72.0072,461312.0
2020-09-03 11:20:00,78.57,79.11,78.38,79.02,325603.0,71.9889,72.4836,71.8148,72.4012,325603.0
2020-09-03 11:30:00,79.02,79.39,78.97,79.34,297712.0,72.4012,72.7402,72.3554,72.6944,297712.0
2020-09-03 11:40:00,79.34,79.82,79.34,79.71,200722.0,72.6944,73.1342,72.6944,73.0334,200722.0
2020-09-03 11:50:00,79.7,80.04,79.62,79.68,217063.0,73.0242,73.3357,72.9509,73.0059,217063.0
2020-09-03 12:00:00,79.68,79.77,79.13,79.25,203486.0,73.0059,73.0883,72.502,72.6119,203486.0
2020-09-03 12:10:00,79.25,79.37,79.01,79.13,184682.0,72.6119,72.7219,72.392,72.502,184682.0
2020-09-03 12:20:00,79.11,79.27,79.06,79.17,143266.0,72.4836,72.6302,72.4378,72.5386,143266.0
2020-09-03 12:30:00,79.17,79.31,78.98,79.27,243370.0,72.5386,72.6669,72.3645,72.6302,243370.0
2020-09-03 12:40:00,79.25,79.47,79.15,79.15,155487.0,72.6119,72.8135,72.5203,72.5203,155487.0
2020-09-03 12:50:00,79.13,79.41,79.13,79.27,351225.0,72.502,72.7585,72.502,72.6302,351225.0
2020-09-03 13:00:00,79.29,79.3,78.93,79.06,167824.0,72.6486,72.6577,72.3187,72.4378,167824.0
2020-09-03 13:10:00,79.05,79.28,79.01,79.07,115582.0,72.4287,72.6394,72.392,72.447,115582.0
2020-09-03 13:20:00,79.07,79.5,79.01,79.45,121171.0,72.447,72.841,72.392,72.7952,121171.0
2020-09-03 13:30:00,79.44,79.45,79.09,79.29,167675.0,72.786,72.7952,72.4653,72.6486,167675.0
2020-09-03 13:40:00,79.26,79.51,79.26,79.43,188771.0,72.6211,72.8501,72.6211,72.7768,188771.0
2020-09-03 13:50:00,79.44,79.69,79.44,79.62,179425.0,72.786,73.015,72.786,72.9509,179425.0
2020-09-03 14:00:00,79.61,79.79,79.56,79.77,264961.0,72.9417,73.1067,72.8959,73.0883,264961.0
2020-09-03 14:10:00,79.77,79.85,79.64,79.79,207064.0,73.0883,73.1616,72.9692,73.1067,207064.0
2020-09-03 14:20:00,79.79,79.95,79.76,79.94,215585.0,73.1067,73.2533,73.0792,73.2441,215585.0
2020-09-03 14:30:00,79.93,80.1,79.9,79.98,207467.0,73.2349,73.3907,73.2075,73.2808,207467.0
2020-09-03 14:40:00,79.98,80.21,79.94,80.01,372152.0,73.2808,73.4915,73.2441,73.3082,372152.0
2020-09-03 14:50:00,80.01,80.27,80.0,80.06,460242.0,73.3082,73.5465,73.2991,73.3541,460242.0
2020-09-03 15:00:00,80.06,80.35,79.81,80.25,333640.0,73.3541,73.6198,73.125,73.5281,333640.0
2020-09-03 15:10:00,80.24,81.06,80.18,80.96,812400.0,73.519,74.2703,73.464,74.1787,812400.0
2020-09-03 15:20:00,80.95,81.05,80.66,80.89,925565.0,74.1695,74.2611,73.9038,74.1145,925565.0
2020-09-03 15:30:00,80.87,81.48,80.79,81.11,1045208.0,74.0962,74.6551,74.0229,74.3161,1045208.0
2020-09-03 15:40:00,81.14,81.22,80.91,80.92,1353462.0,74.3436,74.4169,74.1329,74.142,1353462.0
2020-09-03 15:50:00,80.91,81.81,80.82,81.17,2536474.0,74.1329,74.9575,74.0504,74.3711,2536474.0
2020-09-04 09:30:00,80.44,81.47,80.37,80.74,885267.0,73.7022,74.646,73.6381,73.9771,885267.0
2020-09-04 09:40:00,80.74,80.86,79.67,79.69,647166.0,73.9771,74.087,72.9967,73.015,647166.0
2020-09-04 09:50:00,79.71,79.9,79.37,79.52,520049.0,73.0334,73.2075,72.7219,72.8593,520049.0
2020-09-04 10:00:00,79.5,79.54,79.14,79.28,642190.0,72.841,72.8776,72.5111,72.6394,642190.0
2020-09-04 10:10:00,79.29,79.35,78.61,78.61,490121.0,72.6486,72.7035,72.0255,72.0255,490121.0
2020-09-04 10:20:00,78.6,78.87,78.33,78.44,692003.0,72.0163,72.2637,71.769,71.8698,692003.0
2020-09-04 10:30:00,78.46,78.58,78.03,78.18,483966.0,71.8881,71.998,71.4941,71.6315,483966.0
2020-09-04 10:40:00,78.16,78.16,77.41,78.1,929397.0,71.6132,71.6132,70.926,71.5582,929397.0
2020-09-04 10:50:00,78.11,78.52,77.89,78.45,322338.0,71.5674,71.943,71.3658,71.8789,322338.0
2020-09-04 11:00:00,78.44,78.53,78.05,78.06,233010.0,71.8698,71.9522,71.5124,71.5216,233010.0
2020-09-04 11:10:00,78.06,78.37,78.01,78.21,197340.0,71.5216,71.8056,71.4758,71.659,197340.0
2020-09-04 11:20:00,78.17,78.3,77.87,78.04,186217.0,71.6224,71.7415,71.3475,71.5033,186217.0
2020-09-04 11:30:00,78.04,78.36,78.01,78.34,170348.0,71.5033,71.7965,71.4758,71.7781,170348.0
2020-09-04 11:40:00,78.34,78.37,78.09,78.29,125053.0,71.7781,71.8056,71.5491,71.7323,125053.0
2020-09-04 11:50:00,78.25,78.8,78.21,78.78,259852.0,71.6957,72.1996,71.659,72.1813,259852.0
2020-09-04 12:00:00,78.76,78.92,78.52,78.56,217187.0,72.1629,72.3095,71.943,71.9797,217187.0
2020-09-04 12:10:00,78.56,78.65,78.37,78.54,156869.0,71.9797,72.0622,71.8056,71.9614,156869.0
2020-09-04 12:20:00,78.54,78.94,78.52,78.94,123641.0,71.9614,72.3279,71.943,72.3279,123641.0
2020-09-04 12:30:00,78.94,79.09,78.78,78.79,294400.0,72.3279,72.4653,72.1813,72.1904,294400.0
2020-09-04 12:40:00,78.8,78.89,78.57,78.67,150745.0,72.1996,72.2821,71.9889,72.0805,150745.0
2020-09-04 12:50:00,78.68,78.72,78.42,78.7,120533.0,72.0896,72.1263,71.8514,72.108,120533.0
2020-09-04 13:00:00,78.69,78.69,78.33,78.42,78994.0,72.0988,72.0988,71.769,71.8514,78994.0
2020-09-04 13:10:00,78.42,78.47,78.22,78.26,117150.0,71.8514,71.8972,71.6682,71.7048,117150.0
2020-09-04 13:20:00,78.24,78.53,78.23,78.35,117143.0,71.6865,71.9522,71.6773,71.7873,117143.0
2020-09-04 13:30:00,78.33,78.56,78.21,78.51,102526.0,71.769,71.9797,71.659,71.9339,102526.0
2020-09-04 13:40:00,78.52,78.69,78.46,78.5,121315.0,71.943,72.0988,71.8881,71.9247,121315.0
2020-09-04 13:50:00,78.49,78.56,78.31,78.41,127614.0,71.9156,71.9797,71.7506,71.8423,127614.0
2020-09-04 14:00:00,78.39,78.48,78.27,78.35,97077.0,71.8239,71.9064,71.714,71.7873,97077.0
2020-09-04 14:10:00,78.34,78.56,78.24,78.52,105419.0,71.7781,71.9797,71.6865,71.943,105419.0
2020-09-04 14:20:00,78.52,78.72,78.4,78.63,89560.0,71.943,72.1263,71.8331,72.0438,89560.0
2020-09-04 14:30:00,78.62,78.86,78.52,78.83,126473.0,72.0347,72.2546,71.943,72.2271,126473.0
2020-09-04 14:40:00,78.83,79.08,78.74,78.88,171563.0,72.2271,72.4561,72.1446,72.2729,171563.0
2020-09-04 14:50:00,78.9,78.91,78.7,78.82,166539.0,72.2912,72.3004,72.108,72.2179,166539.0
2020-09-04 15:00:00,78.82,79.14,78.79,79.08,179626.0,72.2179,72.5111,72.1904,72.4561,179626.0
2020-09-04 15:10:00,79.08,79.18,78.87,79.09,144812.0,72.4561,72.5478,72.2637,72.4653,144812.0
2020-09-04 15:20:00,79.1,79.33,79.1,79.28,158917.0,72.4745,72.6852,72.4745,72.6394,158917.0
2020-09-04 15:30:00,79.26,79.26,78.85,78.92,280425.0,72.6211,72.6211,72.2454,72.3095,280425.0
2020-09-04 15:40:00,78.92,79.12,78.79,78.9,392760.0,72.3095,72.4928,72.1904,72.2912,392760.0
2020-09-04 15:50:00,78.88,79.07,78.77,78.89,938325.0,72.2729,72.447,72.1721,72.2821,938325.0
2020-09-08 09:30:00,78.02,78.25,77.36,77.7,1103487.0,71.4849,71.6957,70.8802,71.1917,1103487.0
2020-09-08 09:40:00,77.69,77.87,77.22,77.76,703970.0,71.1826,71.3475,70.7519,71.2467,703970.0
2020-09-08 09:50:00,77.76,78.46,77.66,78.44,412736.0,71.2467,71.8881,71.1551,71.8698,412736.0
2020-09-08 10:00:00,78.45,78.63,77.7,78.37,370192.0,71.8789,72.0438,71.1917,71.8056,370192.0
2020-09-08 10:10:00,78.38,78.99,78.35,78.84,356411.0,71.8148,72.3737,71.7873,72.2362,356411.0
2020-09-08 10:20:00,78.82,79.12,78.57,79.02,291266.0,72.2179,72.4928,71.9889,72.4012,291266.0
2020-09-08 10:30:00,79.02,79.15,78.47,78.53,246807.0,72.4012,72.5203,71.8972,71.9522,246807.0
2020-09-08 10:40:00,78.55,78.55,78.26,78.33,185102.0,71.9705,71.9705,71.7048,71.769,185102.0
2020-09-08 10:50:00,78.31,78.74,78.29,78.46,175133.0,71.7506,72.1446,71.7323,71.8881,175133.0
2020-09-08 11:00:00,78.45,78.68,78.25,78.38,186944.0,71.8789,72.0896,71.6957,71.8148,186944.0
2020-09-08 11:10:00,78.39,78.43,78.23,78.37,301465.0,71.8239,71.8606,71.6773,71.8056,301465.0
2020-09-08 11:20:00,78.37,78.48,78.14,78.46,130262.0,71.8056,71.9064,71.5949,71.8881,130262.0
2020-09-08 11:30:00,78.47,78.52,78.15,78.15,152760.0,71.8972,71.943,71.604,71.604,152760.0
2020-09-08 11:40:00,78.16,78.33,78.07,78.21,83591.0,71.6132,71.769,71.5307,71.659,83591.0
2020-09-08 11:50:00,78.21,78.32,78.05,78.22,105143.0,71.659,71.7598,71.5124,71.6682,105143.0
2020-09-08 12:00:00,78.22,78.34,78.15,78.21,94774.0,71.6682,71.7781,71.604,71.659,94774.0
2020-09-08 12:10:00,78.21,78.38,78.14,78.37,137317.0,71.659,71.8148,71.5949,71.8056,137317.0
2020-09-08 12:20:00,78.39,78.51,78.25,78.28,72309.0,71.8239,71.9339,71.6957,71.7232,72309.0
2020-09-08 12:30:00,78.28,78.44,78.25,78.36,36536.0,71.7232,71.8698,71.6957,71.7965,36536.0
2020-09-08 12:40:00,78.37,78.45,78.24,78.37,56502.0,71.8056,71.8789,71.6865,71.8056,56502.0
2020-09-08 12:50:00,78.37,78.55,78.31,78.44,76814.0,71.8056,71.9705,71.7506,71.8698,76814.0
2020-09-08 13:00:00,78.45,78.45,78.24,78.3,117079.0,71.8789,71.8789,71.6865,71.7415,117079.0
2020-09-08 13:10:00,78.31,78.46,78.27,78.42,64839.0,71.7506,71.8881,71.714,71.8514,64839.0
2020-09-08 13:20:00,78.4,78.41,78.15,78.17,110010.0,71.8331,71.8423,71.604,71.6224,110010.0
2020-09-08 13:30:00,78.16,78.31,78.1,78.14,211350.0,71.6132,71.7506,71.5582,71.5949,211350.0
2020-09-08 13:40:00,78.14,78.4,78.14,78.28,93097.0,71.5949,71.8331,71.5949,71.7232,93097.0
2020-09-08 13:50:00,78.29,78.34,78.1,78.12,105259.0,71.7323,71.7781,71.5582,71.5766,105259.0
2020-09-08 14:00:00,78.13,78.23,77.98,78.04,184186.0,71.5857,71.6773,71.4483,71.5033,184186.0
2020-09-08 14:10:00,78.05,78.08,77.83,77.84,123466.0,71.5124,71.5399,71.3108,71.32,123466.0
2020-09-08 14:20:00,77.84,77.91,77.72,77.75,145559.0,71.32,71.3841,71.2101,71.2375,145559.0
2020-09-08 14:30:00,77.75,77.76,77.58,77.61,160917.0,71.2375,71.2467,71.0818,71.1093,160917.0
2020-09-08 14:40:00,77.61,77.64,77.44,77.6,181367.0,71.1093,71.1368,70.9535,71.1001,181367.0
2020-09-08 14:50:00,77.59,77.8,77.44,77.75,126852.0,71.0909,71.2834,70.9535,71.2375,126852.0
2020-09-08 15:00:00,77.74,77.75,77.44,77.47,268721.0,71.2284,71.2375,70.9535,70.981,268721.0
2020-09-08 15:10:00,77.49,77.79,77.49,77.67,145746.0,70.9993,71.2742,70.9993,71.1642,145746.0
2020-09-08 15:20:00,77.67,77.82,77.65,77.79,191347.0,71.1642,71.3017,71.1459,71.2742,191347.0
2020-09-08 15:30:00,77.79,77.85,77.63,77.7,248721.0,71.2742,71.3292,71.1276,71.1917,248721.0
2020-09-08 15:40:00,77.71,77.71,77.26,77.41,424285.0,71.2009,71.2009,70.7886,70.926,424285.0
2020-09-08 15:50:00,77.41,77.45,77.25,77.32,727282.0,70.926,70.9627,70.7794,70.8436,727282.0
2020-09-09 09:30:00,78.62,79.07,78.55,78.58,619829.0,72.0347,72.447,71.9705,71.998,619829.0
2020-09-09 09:40:00,78.59,78.89,78.55,78.7,280218.0,72.0072,72.2821,71.9705,72.108,280218.0
2020-09-09 09:50:00,78.71,78.99,78.55,78.82,214144.0,72.1171,72.3737,71.9705,72.2179,214144.0
2020-09-09 10:00:00,78.83,79.17,78.67,78.7,261224.0,72.2271,72.5386,72.0805,72.108,261224.0
2020-09-09 10:10:00,78.72,78.93,78.63,78.85,150206.0,72.1263,72.3187,72.0438,72.2454,150206.0
2020-09-09 10:20:00,78.84,79.18,78.8,79.06,157654.0,72.2362,72.5478,72.1996,72.4378,157654.0
2020-09-09 10:30:00,79.06,79.33,79.03,79.3,235001.0,72.4378,72.6852,72.4103,72.6577,235001.0
2020-09-09 10:40:00,79.3,79.43,79.22,79.24,191774.0,72.6577,72.7768,72.5844,72.6027,191774.0
2020-09-09 10:50:00,79.25,79.41,79.19,79.34,133424.0,72.6119,72.7585,72.5569,72.6944,133424.0
2020-09-09 11:00:00,79.33,79.7,79.33,79.35,216066.0,72.6852,73.0242,72.6852,72.7035,216066.0
2020-09-09 11:10:00,79.36,79.54,79.26,79.38,96185.0,72.7127,72.8776,72.6211,72.731,96185.0
2020-09-09 11:20:00,79.38,79.58,79.34,79.4,132591.0,72.731,72.9143,72.6944,72.7493,132591.0
2020-09-09 11:30:00,79.42,79.45,79.25,79.29,94876.0,72.7677,72.7952,72.6119,72.6486,94876.0
2020-09-09 11:40:00,79.29,79.29,79.09,79.19,74837.0,72.6486,72.6486,72.4653,72.5569,74837.0
2020-09-09 11:50:00,79.19,79.23,79.01,79.12,91020.0,72.5569,72.5936,72.392,72.4928,91020.0
2020-09-09 12:00:00,79.13,79.3,78.99,79.25,196798.0,72.502,72.6577,72.3737,72.6119,196798.0
2020-09-09 12:10:00,79.26,79.42,79.19,79.4,81379.0,72.6211,72.7677,72.5569,72.7493,81379.0
2020-09-09 12:20:00,79.39,79.51,79.38,79.43,73420.0,72.7402,72.8501,72.731,72.7768,73420.0
2020-09-09 12:30:00,79.44,79.51,79.36,79.39,86101.0,72.786,72.8501,72.7127,72.7402,86101.0
2020-09-09 12:40:00,79.39,79.53,79.37,79.53,86146.0,72.7402,72.8685,72.7219,72.8685,86146.0
2020-09-09 12:50:00,79.53,79.54,79.39,79.45,59380.0,72.8685,72.8776,72.7402,72.7952,59380.0
2020-09-09 13:00:00,79.46,79.62,79.46,79.62,63901.0,72.8043,72.9509,72.8043,72.9509,63901.0
2020-09-09 13:10:00,79.62,79.63,79.44,79.45,73402.0,72.9509,72.9601,72.786,72.7952,73402.0
2020-09-09 13:20:00,79.46,79.5,79.35,79.4,64269.0,72.8043,72.841,72.7035,72.7493,64269.0
2020-09-09 13:30:00,79.41,79.47,79.28,79.41,81506.0,72.7585,72.8135,72.6394,72.7585,81506.0
2020-09-09 13:40:00,79.42,79.42,79.3,79.36,86909.0,72.7677,72.7677,72.6577,72.7127,86909.0
2020-09-09 13:50:00,79.39,79.43,79.31,79.32,63644.0,72.7402,72.7768,72.6669,72.676,63644.0
2020-09-09 14:00:00,79.32,79.41,79.3,79.35,88840.0,72.676,72.7585,72.6577,72.7035,88840.0
2020-09-09 14:10:00,79.34,79.37,79.25,79.29,56852.0,72.6944,72.7219,72.6119,72.6486,56852.0
2020-09-09 14:20:00,79.3,79.3,79.18,79.26,124642.0,72.6577,72.6577,72.5478,72.6211,124642.0
2020-09-09 14:30:00,79.26,79.46,79.26,79.41,48173.0,72.6211,72.8043,72.6211,72.7585,48173.0
2020-09-09 14:40:00,79.43,79.47,79.33,79.34,54891.0,72.7768,72.8135,72.6852,72.6944,54891.0
2020-09-09 14:50:00,79.35,79.56,79.28,79.45,64572.0,72.7035,72.8959,72.6394,72.7952,64572.0
2020-09-09 15:00:00,79.45,79.68,79.45,79.57,156759.0,72.7952,73.0059,72.7952,72.9051,156759.0
2020-09-09 15:10:00,79.57,79.57,79.36,79.36,69186.0,72.9051,72.9051,72.7127,72.7127,69186.0
2020-09-09 15:20:00,79.37,79.5,79.35,79.45,95437.0,72.7219,72.841,72.7035,72.7952,95437.0
2020-09-09 15:30:00,79.45,79.52,79.3,79.3,226139.0,72.7952,72.8593,72.6577,72.6577,226139.0
2020-09-09 15:40:00,79.3,79.31,79.05,79.15,251257.0,72.6577,72.6669,72.4287,72.5203,251257.0
2020-09-09 15:50:00,79.15,79.45,79.1,79.4,777871.0,72.5203,72.7952,72.4745,72.7493,777871.0
2020-09-10 09:30:00,80.74,80.97,80.58,80.85,575223.0,73.9771,74.1878,73.8305,74.0779,575223.0
2020-09-10 09:40:00,80.85,80.85,80.33,80.41,306543.0,74.0779,74.0779,73.6014,73.6747,306543.0
2020-09-10 09:50:00,80.41,80.61,80.24,80.47,198572.0,73.6747,73.858,73.519,73.7297,198572.0
2020-09-10 10:00:00,80.47,81.23,80.43,81.19,414043.0,73.7297,74.4261,73.6931,74.3894,414043.0
2020-09-10 10:10:00,81.19,81.21,80.83,80.83,247768.0,74.3894,74.4077,74.0596,74.0596,247768.0
2020-09-10 10:20:00,80.81,81.01,80.74,80.92,202179.0,74.0412,74.2245,73.9771,74.142,202179.0
2020-09-10 10:30:00,80.9,81.11,80.9,81.08,182474.0,74.1237,74.3161,74.1237,74.2886,182474.0
2020-09-10 10:40:00,81.08,81.08,80.59,80.62,256083.0,74.2886,74.2886,73.8397,73.8672,256083.0
2020-09-10 10:50:00,80.61,80.91,80.43,80.52,336825.0,73.858,74.1329,73.6931,73.7755,336825.0
2020-09-10 11:00:00,80.5,80.97,80.33,80.91,284739.0,73.7572,74.1878,73.6014,74.1329,284739.0
2020-09-10 11:10:00,80.9,80.9,80.38,80.57,159791.0,74.1237,74.1237,73.6473,73.8213,159791.0
2020-09-10 11:20:00,80.56,80.77,80.52,80.73,215910.0,73.8122,74.0046,73.7755,73.9679,215910.0
2020-09-10 11:30:00,80.73,80.8,80.49,80.55,173664.0,73.9679,74.0321,73.748,73.803,173664.0
2020-09-10 11:40:00,80.54,80.67,80.47,80.55,264348.0,73.7939,73.913,73.7297,73.803,264348.0
2020-09-10 11:50:00,80.54,80.55,80.0,80.04,324177.0,73.7939,73.803,73.2991,73.3357,324177.0
2020-09-10 12:00:00,80.0,80.2,79.94,79.97,262980.0,73.2991,73.4823,73.2441,73.2716,262980.0
2020-09-10 12:10:00,79.95,79.97,79.67,79.67,367442.0,73.2533,73.2716,72.9967,72.9967,367442.0
2020-09-10 12:20:00,79.67,79.93,79.44,79.93,219485.0,72.9967,73.2349,72.786,73.2349,219485.0
2020-09-10 12:30:00,79.92,80.0,79.42,79.47,181650.0,73.2258,73.2991,72.7677,72.8135,181650.0
2020-09-10 12:40:00,79.44,79.49,79.28,79.41,157856.0,72.786,72.8318,72.6394,72.7585,157856.0
2020-09-10 12:50:00,79.4,79.68,79.4,79.66,107338.0,72.7493,73.0059,72.7493,72.9876,107338.0
2020-09-10 13:00:00,79.67,79.83,79.6,79.8,122492.0,72.9967,73.1433,72.9326,73.1158,122492.0
2020-09-10 13:10:00,79.8,79.83,79.67,79.81,95720.0,73.1158,73.1433,72.9967,73.125,95720.0
2020-09-10 13:20:00,79.79,79.8,79.52,79.54,169693.0,73.1067,73.1158,72.8593,72.8776,169693.0
2020-09-10 13:30:00,79.55,79.78,79.55,79.66,112251.0,72.8868,73.0975,72.8868,72.9876,112251.0
2020-09-10 13:40:00,79.65,79.66,79.45,79.49,216204.0,72.9784,72.9876,72.7952,72.8318,216204.0
2020-09-10 13:50:00,79.5,79.7,79.41,79.67,155305.0,72.841,73.0242,72.7585,72.9967,155305.0
2020-09-10 14:00:00,79.67,79.72,79.51,79.59,101912.0,72.9967,73.0425,72.8501,72.9234,101912.0
2020-09-10 14:10:00,79.59,79.65,79.31,79.36,181061.0,72.9234,72.9784,72.6669,72.7127,181061.0
2020-09-10 14:20:00,79.36,79.48,78.97,79.01,229371.0,72.7127,72.8226,72.3554,72.392,229371.0
2020-09-10 14:30:00,79.01,79.24,78.97,79.22,173292.0,72.392,72.6027,72.3554,72.5844,173292.0
2020-09-10 14:40:00,79.23,79.27,79.01,79.23,145552.0,72.5936,72.6302,72.392,72.5936,145552.0
2020-09-10 14:50:00,79.22,79.49,79.13,79.41,100307.0,72.5844,72.8318,72.502,72.7585,100307.0
2020-09-10 15:00:00,79.42,79.44,78.92,78.94,162737.0,72.7677,72.786,72.3095,72.3279,162737.0
2020-09-10 15:10:00,78.93,79.02,78.76,78.78,243199.0,72.3187,72.4012,72.1629,72.1813,243199.0
2020-09-10 15:20:00,78.77,79.03,78.77,78.95,177468.0,72.1721,72.4103,72.1721,72.337,177468.0
2020-09-10 15:30:00,78.95,79.17,78.84,79.13,293068.0,72.337,72.5386,72.2362,72.502,293068.0
2020-09-10 15:40:00,79.13,79.38,78.95,79.01,315152.0,72.502,72.731,72.337,72.392,315152.0
2020-09-10 15:50:00,78.96,79.18,78.89,78.9,704870.0,72.3462,72.5478,72.2821,72.2912,704870.0
2020-09-11 09:30:00,80.01,80.2,79.72,79.89,439550.0,73.3082,73.4823,73.0425,73.1983,439550.0
2020-09-11 09:40:00,79.9,80.29,79.87,80.28,307221.0,73.2075,73.5648,73.18,73.5556,307221.0
2020-09-11 09:50:00,80.27,80.3,79.64,79.65,209006.0,73.5465,73.574,72.9692,72.9784,209006.0
2020-09-11 10:00:00,79.67,79.84,79.61,79.62,180352.0,72.9967,73.1525,72.9417,72.9509,180352.0
2020-09-11 10:10:00,79.63,79.92,79.49,79.89,175042.0,72.9601,73.2258,72.8318,73.1983,175042.0
2020-09-11 10:20:00,79.86,80.02,79.61,79.8,155114.0,73.1708,73.3174,72.9417,73.1158,155114.0
2020-09-11 10:30:00,79.82,79.92,79.58,79.61,108669.0,73.1342,73.2258,72.9143,72.9417,108669.0
2020-09-11 10:40:00,79.59,80.15,79.59,80.15,167366.0,72.9234,73.4365,72.9234,73.4365,167366.0
2020-09-11 10:50:00,80.15,80.16,79.86,79.86,277443.0,73.4365,73.4457,73.1708,73.1708,277443.0
2020-09-11 11:00:00,79.87,80.06,79.87,80.04,139954.0,73.18,73.3541,73.18,73.3357,139954.0
2020-09-11 11:10:00,80.03,80.06,79.75,79.79,82739.0,73.3266,73.3541,73.07,73.1067,82739.0
2020-09-11 11:20:00,79.79,79.82,79.64,79.72,153203.0,73.1067,73.1342,72.9692,73.0425,153203.0
2020-09-11 11:30:00,79.71,79.71,79.57,79.66,133441.0,73.0334,73.0334,72.9051,72.9876,133441.0
2020-09-11 11:40:00,79.67,79.8,79.61,79.71,68047.0,72.9967,73.1158,72.9417,73.0334,68047.0
2020-09-11 11:50:00,79.7,79.75,79.48,79.5,97979.0,73.0242,73.07,72.8226,72.841,97979.0
2020-09-11 12:00:00,79.49,79.57,79.42,79.44,92631.0,72.8318,72.9051,72.7677,72.786,92631.0
2020-09-11 12:10:00,79.44,79.46,79.28,79.38,96229.0,72.786,72.8043,72.6394,72.731,96229.0
2020-09-11 12:20:00,79.38,79.44,79.28,79.29,71985.0,72.731,72.786,72.6394,72.6486,71985.0
2020-09-11 12:30:00,79.28,79.28,79.1,79.16,98273.0,72.6394,72.6394,72.4745,72.5294,98273.0
2020-09-11 12:40:00,79.15,79.15,79.0,79.13,295905.0,72.5203,72.5203,72.3828,72.502,295905.0
2020-09-11 12:50:00,79.13,79.26,78.92,78.94,156284.0,72.502,72.6211,72.3095,72.3279,156284.0
2020-09-11 13:00:00,78.95,79.0,78.76,78.84,105460.0,72.337,72.3828,72.1629,72.2362,105460.0
2020-09-11 13:10:00,78.84,78.99,78.7,78.97,132030.0,72.2362,72.3737,72.108,72.3554,132030.0
2020-09-11 13:20:00,78.98,79.02,78.65,78.73,114110.0,72.3645,72.4012,72.0622,72.1355,114110.0
2020-09-11 13:30:00,78.72,78.81,78.61,78.78,102087.0,72.1263,72.2088,72.0255,72.1813,102087.0
2020-09-11 13:40:00,78.78,78.91,78.74,78.89,88030.0,72.1813,72.3004,72.1446,72.2821,88030.0
2020-09-11 13:50:00,78.9,78.98,78.77,78.77,104473.0,72.2912,72.3645,72.1721,72.1721,104473.0
2020-09-11 14:00:00,78.8,79.03,78.71,79.0,72389.0,72.1996,72.4103,72.1171,72.3828,72389.0
2020-09-11 14:10:00,78.99,79.08,78.91,78.97,51065.0,72.3737,72.4561,72.3004,72.3554,51065.0
2020-09-11 14:20:00,78.97,79.01,78.87,78.9,54859.0,72.3554,72.392,72.2637,72.2912,54859.0
2020-09-11 14:30:00,78.91,79.17,78.89,79.14,71224.0,72.3004,72.5386,72.2821,72.5111,71224.0
2020-09-11 14:40:00,79.13,79.16,78.95,78.95,95718.0,72.502,72.5294,72.337,72.337,95718.0
2020-09-11 14:50:00,78.97,79.01,78.85,78.85,61365.0,72.3554,72.392,72.2454,72.2454,61365.0
2020-09-11 15:00:00,78.84,78.86,78.65,78.67,115745.0,72.2362,72.2546,72.0622,72.0805,115745.0
2020-09-11 15:10:00,78.67,78.86,78.6,78.8,236279.0,72.0805,72.2546,72.0163,72.1996,236279.0
2020-09-11 15:20:00,78.8,79.0,78.76,78.93,206823.0,72.1996,72.3828,72.1629,72.3187,206823.0
2020-09-11 15:30:00,78.93,79.15,78.84,78.87,168122.0,72.3187,72.5203,72.2362,72.2637,168122.0
2020-09-11 15:40:00,78.87,78.96,78.8,78.87,271467.0,72.2637,72.3462,72.1996,72.2637,271467.0
2020-09-11 15:50:00,78.87,78.93,78.78,78.82,532024.0,72.2637,72.3187,72.1813,72.2179,532024.0
2020-09-14 09:30:00,80.5,80.64,80.25,80.39,685508.0,73.7572,73.8855,73.5281,73.6564,685508.0
2020-09-14 09:40:00,80.39,81.1,80.38,81.07,432953.0,73.6564,74.3069,73.6473,74.2795,432953.0
2020-09-14 09:50:00,81.07,81.11,80.69,80.78,207420.0,74.2795,74.3161,73.9313,74.0137,207420.0
2020-09-14 10:00:00,80.78,80.97,80.64,80.97,197449.0,74.0137,74.1878,73.8855,74.1878,197449.0
2020-09-14 10:10:00,80.98,81.12,80.81,80.92,215650.0,74.197,74.3253,74.0412,74.142,215650.0
2020-09-14 10:20:00,80.9,80.9,80.59,80.77,171589.0,74.1237,74.1237,73.8397,74.0046,171589.0
2020-09-14 10:30:00,80.79,80.84,80.54,80.61,129664.0,74.0229,74.0687,73.7939,73.858,129664.0
2020-09-14 10:40:00,80.61,80.62,80.41,80.45,146617.0,73.858,73.8672,73.6747,73.7114,146617.0
2020-09-14 10:50:00,80.45,80.62,80.35,80.59,202599.0,73.7114,73.8672,73.6198,73.8397,202599.0
2020-09-14 11:00:00,80.6,80.75,80.49,80.57,145403.0,73.8488,73.9863,73.748,73.8213,145403.0
2020-09-14 11:10:00,80.57,80.6,80.41,80.42,113873.0,73.8213,73.8488,73.6747,73.6839,113873.0
2020-09-14 11:20:00,80.42,80.45,80.27,80.39,136209.0,73.6839,73.7114,73.5465,73.6564,136209.0
2020-09-14 11:30:00,80.39,80.4,80.2,80.34,194845.0,73.6564,73.6656,73.4823,73.6106,194845.0
2020-09-14 11:40:00,80.34,80.39,80.17,80.26,155421.0,73.6106,73.6564,73.4548,73.5373,155421.0
2020-09-14 11:50:00,80.26,80.28,80.17,80.25,86031.0,73.5373,73.5556,73.4548,73.5281,86031.0
2020-09-14 12:00:00,80.24,80.37,80.2,80.29,107462.0,73.519,73.6381,73.4823,73.5648,107462.0
2020-09-14 12:10:00,80.3,80.3,80.08,80.09,62597.0,73.574,73.574,73.3724,73.3815,62597.0
2020-09-14 12:20:00,80.08,80.26,80.04,80.26,106071.0,73.3724,73.5373,73.3357,73.5373,106071.0
2020-09-14 12:30:00,80.25,80.28,80.13,80.17,62690.0,73.5281,73.5556,73.4182,73.4548,62690.0
2020-09-14 12:40:00,80.17,80.24,80.13,80.13,49143.0,73.4548,73.519,73.4182,73.4182,49143.0
2020-09-14 12:50:00,80.14,80.22,80.08,80.21,61451.0,73.4274,73.5007,73.3724,73.4915,61451.0
2020-09-14 13:00:00,80.23,80.26,80.11,80.2,62176.0,73.5098,73.5373,73.3999,73.4823,62176.0
2020-09-14 13:10:00,80.2,80.23,79.99,80.05,80464.0,73.4823,73.5098,73.2899,73.3449,80464.0
2020-09-14 13:20:00,80.06,80.1,80.0,80.07,54247.0,73.3541,73.3907,73.2991,73.3632,54247.0
2020-09-14 13:30:00,80.08,80.15,79.95,80.12,68714.0,73.3724,73.4365,73.2533,73.409,68714.0
2020-09-14 13:40:00,80.11,80.29,80.09,80.26,64843.0,73.3999,73.5648,73.3815,73.5373,64843.0
2020-09-14 13:50:00,80.24,80.27,80.16,80.18,41648.0,73.519,73.5465,73.4457,73.464,41648.0
2020-09-14 14:00:00,80.19,80.24,80.1,80.19,67595.0,73.4732,73.519,73.3907,73.4732,67595.0
2020-09-14 14:10:00,80.19,80.23,80.13,80.17,57265.0,73.4732,73.5098,73.4182,73.4548,57265.0
2020-09-14 14:20:00,80.17,80.24,80.14,80.17,56600.0,73.4548,73.519,73.4274,73.4548,56600.0
2020-09-14 14:30:00,80.18,80.3,80.15,80.27,67146.0,73.464,73.574,73.4365,73.5465,67146.0
2020-09-14 14:40:00,80.27,80.33,80.12,80.15,62825.0,73.5465,73.6014,73.409,73.4365,62825.0
2020-09-14 14:50:00,80.16,80.26,80.1,80.24,61929.0,73.4457,73.5373,73.3907,73.519,61929.0
2020-09-14 15:00:00,80.25,80.31,80.21,80.25,68209.0,73.5281,73.5831,73.4915,73.5281,68209.0
2020-09-14 15:10:00,80.25,80.4,80.17,80.4,87275.0,73.5281,73.6656,73.4548,73.6656,87275.0
2020-09-14 15:20:00,80.4,80.4,80.21,80.36,117102.0,73.6656,73.6656,73.4915,73.6289,117102.0
2020-09-14 15:30:00,80.37,80.49,80.32,80.48,105698.0,73.6381,73.748,73.5923,73.7389,105698.0
2020-09-14 15:40:00,80.48,80.65,80.47,80.63,192293.0,73.7389,73.8946,73.7297,73.8763,192293.0
2020-09-14 15:50:00,80.63,80.64,80.43,80.52,451773.0,73.8763,73.8855,73.6931,73.7755,451773.0
2020-09-15 09:30:00,81.56,82.17,81.38,82.01,759071.0,74.7284,75.2873,74.5635,75.1407,759071.0
2020-09-15 09:40:00,82.01,82.93,81.83,82.78,1037205.0,75.1407,75.9837,74.9758,75.8462,1037205.0
2020-09-15 09:50:00,82.76,83.3,82.69,83.18,1341452.0,75.8279,76.3227,75.7638,76.2127,1341452.0
2020-09-15 10:00:00,83.18,83.7,83.16,83.38,780293.0,76.2127,76.6892,76.1944,76.396,780293.0
2020-09-15 10:10:00,83.39,83.54,83.08,83.34,359850.0,76.4051,76.5426,76.1211,76.3593,359850.0
2020-09-15 10:20:00,83.36,84.53,83.28,84.29,1370844.0,76.3776,77.4496,76.3043,77.2297,1370844.0
2020-09-15 10:30:00,84.29,84.78,84.1,84.61,865518.0,77.2297,77.6787,77.0557,77.5229,865518.0
2020-09-15 10:40:00,84.61,84.98,84.37,84.62,798644.0,77.5229,77.862,77.303,77.5321,798644.0
2020-09-15 10:50:00,84.62,85.2,84.59,85.19,570519.0,77.5321,78.0635,77.5046,78.0544,570519.0
2020-09-15 11:00:00,85.19,85.7,84.87,84.92,972471.0,78.0544,78.5216,77.7612,77.807,972471.0
2020-09-15 11:10:00,84.93,85.08,84.76,84.89,373110.0,77.8161,77.9536,77.6604,77.7795,373110.0
2020-09-15 11:20:00,84.89,85.11,84.64,84.79,308129.0,77.7795,77.9811,77.5504,77.6879,308129.0
2020-09-15 11:30:00,84.79,85.15,84.73,84.98,353150.0,77.6879,78.0177,77.6329,77.862,353150.0
2020-09-15 11:40:00,84.98,85.02,84.8,84.97,228061.0,77.862,77.8986,77.697,77.8528,228061.0
2020-09-15 11:50:00,84.97,85.35,84.85,85.32,323340.0,77.8528,78.201,77.7428,78.1735,323340.0
2020-09-15 12:00:00,85.33,85.67,85.31,85.51,409223.0,78.1826,78.4942,78.1643,78.3476,409223.0
2020-09-15 12:10:00,85.52,85.52,85.25,85.38,165476.0,78.3567,78.3567,78.1093,78.2284,165476.0
2020-09-15 12:20:00,85.38,85.59,85.07,85.58,258994.0,78.2284,78.4209,77.9444,78.4117,258994.0
2020-09-15 12:30:00,85.59,85.81,85.51,85.8,311796.0,78.4209,78.6224,78.3476,78.6133,311796.0
2020-09-15 12:40:00,85.8,86.14,85.7,86.08,326643.0,78.6133,78.9248,78.5216,78.8698,326643.0
2020-09-15 12:50:00,86.07,86.25,85.77,86.24,389272.0,78.8607,79.0256,78.5858,79.0164,389272.0
2020-09-15 13:00:00,86.23,86.48,86.06,86.13,376113.0,79.0072,79.2363,78.8515,78.9156,376113.0
2020-09-15 13:10:00,86.1,86.27,85.91,86.04,199618.0,78.8881,79.0439,78.7141,78.8332,199618.0
2020-09-15 13:20:00,86.06,86.32,86.01,86.31,141586.0,78.8515,79.0897,78.8057,79.0805,141586.0
2020-09-15 13:30:00,86.3,86.42,86.25,86.42,181286.0,79.0714,79.1813,79.0256,79.1813,181286.0
2020-09-15 13:40:00,86.41,86.79,86.37,86.75,328877.0,79.1722,79.5203,79.1355,79.4837,328877.0
2020-09-15 13:50:00,86.75,86.77,86.34,86.38,284821.0,79.4837,79.502,79.108,79.1447,284821.0
2020-09-15 14:00:00,86.38,86.6,85.86,85.91,421746.0,79.1447,79.3463,78.6682,78.7141,421746.0
2020-09-15 14:10:00,85.91,86.06,85.87,86.0,277865.0,78.7141,78.8515,78.6774,78.7965,277865.0
2020-09-15 14:20:00,86.01,86.16,85.92,86.1,214989.0,78.8057,78.9431,78.7232,78.8881,214989.0
2020-09-15 14:30:00,86.09,86.19,85.89,85.94,158846.0,78.879,78.9706,78.6957,78.7415,158846.0
2020-09-15 14:40:00,85.91,86.02,85.85,85.99,176182.0,78.7141,78.8148,78.6591,78.7874,176182.0
2020-09-15 14:50:00,86.0,86.21,85.99,86.03,186373.0,78.7965,78.9889,78.7874,78.824,186373.0
2020-09-15 15:00:00,86.02,86.07,85.68,85.85,346339.0,78.8148,78.8607,78.5033,78.6591,346339.0
2020-09-15 15:10:00,85.85,85.92,85.71,85.72,203207.0,78.6591,78.7232,78.5308,78.54,203207.0
2020-09-15 15:20:00,85.72,85.75,85.6,85.61,202591.0,78.54,78.5675,78.43,78.4392,202591.0
2020-09-15 15:30:00,85.6,85.68,85.23,85.29,369180.0,78.43,78.5033,78.091,78.146,369180.0
2020-09-15 15:40:00,85.29,85.52,85.16,85.48,573890.0,78.146,78.3567,78.0269,78.3201,573890.0
2020-09-15 15:50:00,85.49,85.88,85.47,85.84,855301.0,78.3292,78.6866,78.3109,78.6499,855301.0
2020-09-16 09:30:00,86.49,86.5,85.25,85.26,1323293.0,79.2455,79.2546,78.1093,78.1185,1323293.0
2020-09-16 09:40:00,85.26,85.74,84.94,85.53,917110.0,78.1185,78.5583,77.8253,78.3659,917110.0
2020-09-16 09:50:00,85.52,85.9,85.18,85.5,447676.0,78.3567,78.7049,78.0452,78.3384,447676.0
2020-09-16 10:00:00,85.5,85.59,85.06,85.17,507570.0,78.3384,78.4209,77.9352,78.036,507570.0
2020-09-16 10:10:00,85.19,85.36,84.82,84.86,335962.0,78.0544,78.2101,77.7154,77.752,335962.0
2020-09-16 10:20:00,84.87,85.16,84.64,84.77,399182.0,77.7612,78.0269,77.5504,77.6695,399182.0
2020-09-16 10:30:00,84.74,85.07,84.73,84.89,241690.0,77.6421,77.9444,77.6329,77.7795,241690.0
2020-09-16 10:40:00,84.9,84.97,84.58,84.67,306819.0,77.7887,77.8528,77.4955,77.5779,306819.0
2020-09-16 10:50:00,84.7,84.91,84.64,84.71,215232.0,77.6054,77.7978,77.5504,77.6146,215232.0
2020-09-16 11:00:00,84.71,84.98,84.65,84.82,128811.0,77.6146,77.862,77.5596,77.7154,128811.0
2020-09-16 11:10:00,84.84,85.0,84.67,84.88,209863.0,77.7337,77.8803,77.5779,77.7703,209863.0
2020-09-16 11:20:00,84.87,84.9,84.72,84.79,114787.0,77.7612,77.7887,77.6237,77.6879,114787.0
2020-09-16 11:30:00,84.79,85.0,84.73,84.79,127611.0,77.6879,77.8803,77.6329,77.6879,127611.0
2020-09-16 11:40:00,84.78,84.83,84.69,84.71,216782.0,77.6787,77.7245,77.5962,77.6146,216782.0
2020-09-16 11:50:00,84.7,84.75,84.43,84.47,219369.0,77.6054,77.6512,77.358,77.3947,219369.0
2020-09-16 12:00:00,84.47,84.56,84.34,84.34,125882.0,77.3947,77.4771,77.2756,77.2756,125882.0
2020-09-16 12:10:00,84.34,84.37,84.1,84.25,370093.0,77.2756,77.303,77.0557,77.1931,370093.0
2020-09-16 12:20:00,84.26,84.41,84.19,84.36,194213.0,77.2023,77.3397,77.1381,77.2939,194213.0
2020-09-16 12:30:00,84.36,84.36,84.04,84.11,195223.0,77.2939,77.2939,77.0007,77.0648,195223.0
2020-09-16 12:40:00,84.1,84.16,83.95,83.97,219370.0,77.0557,77.1106,76.9182,76.9365,219370.0
2020-09-16 12:50:00,83.96,84.24,83.93,84.09,304299.0,76.9274,77.1839,76.8999,77.0465,304299.0
2020-09-16 13:00:00,84.08,84.14,83.88,83.92,169026.0,77.0373,77.0923,76.8541,76.8907,169026.0
2020-09-16 13:10:00,83.92,83.98,83.81,83.83,260533.0,76.8907,76.9457,76.79,76.8083,260533.0
2020-09-16 13:20:00,83.83,84.05,83.73,83.77,308171.0,76.8083,77.0098,76.7167,76.7533,308171.0
2020-09-16 13:30:00,83.76,83.94,83.65,83.89,175907.0,76.7441,76.9091,76.6434,76.8633,175907.0
2020-09-16 13:40:00,83.87,83.89,83.6,83.67,174789.0,76.8449,76.8633,76.5975,76.6617,174789.0
2020-09-16 13:50:00,83.65,83.94,83.6,83.8,183548.0,76.6434,76.9091,76.5975,76.7808,183548.0
2020-09-16 14:00:00,83.78,84.15,83.63,83.69,227028.0,76.7625,77.1015,76.625,76.68,227028.0
2020-09-16 14:10:00,83.71,84.05,83.67,84.05,237001.0,76.6983,77.0098,76.6617,77.0098,237001.0
2020-09-16 14:20:00,84.05,84.11,83.98,84.02,162977.0,77.0098,77.0648,76.9457,76.9824,162977.0
2020-09-16 14:30:00,84.02,84.21,83.96,84.17,185532.0,76.9824,77.1564,76.9274,77.1198,185532.0
2020-09-16 14:40:00,84.17,84.37,83.88,83.94,245441.0,77.1198,77.303,76.8541,76.9091,245441.0
2020-09-16 14:50:00,83.94,83.95,83.65,83.7,226170.0,76.9091,76.9182,76.6434,76.6892,226170.0
2020-09-16 15:00:00,83.7,83.95,83.67,83.71,192337.0,76.6892,76.9182,76.6617,76.6983,192337.0
2020-09-16 15:10:00,83.71,83.75,83.42,83.57,350252.0,76.6983,76.735,76.4326,76.5701,350252.0
2020-09-16 15:20:00,83.57,83.67,83.38,83.39,223165.0,76.5701,76.6617,76.396,76.4051,223165.0
2020-09-16 15:30:00,83.38,83.46,83.22,83.35,365443.0,76.396,76.4693,76.2494,76.3685,365443.0
2020-09-16 15:40:00,83.33,83.52,83.25,83.43,508209.0,76.3502,76.5242,76.2769,76.4418,508209.0
2020-09-16 15:50:00,83.42,83.45,83.04,83.12,896023.0,76.4326,76.4601,76.0844,76.1577,896023.0
2020-09-17 09:30:00,81.06,81.59,80.61,81.42,943797.0,74.6571,75.1452,74.2426,74.9886,943797.0
2020-09-17 09:40:00,81.42,81.73,81.33,81.44,462858.0,74.9886,75.2742,74.9058,75.0071,462858.0
2020-09-17 09:50:00,81.44,81.98,81.44,81.98,275751.0,75.0071,75.5044,75.0071,75.5044,275751.0
2020-09-17 10:00:00,81.98,82.2,81.7,81.98,460860.0,75.5044,75.707,75.2465,75.5044,460860.0
2020-09-17 10:10:00,81.98,82.29,81.9,82.03,306216.0,75.5044,75.7899,75.4307,75.5505,306216.0
2020-09-17 10:20:00,82.04,82.13,81.81,81.89,294521.0,75.5597,75.6426,75.3478,75.4215,294521.0
2020-09-17 10:30:00,81.88,81.96,81.6,81.85,232847.0,75.4123,75.486,75.1544,75.3847,232847.0
2020-09-17 10:40:00,81.84,82.13,81.78,81.92,208004.0,75.3755,75.6426,75.3202,75.4492,208004.0
2020-09-17 10:50:00,81.93,82.17,81.76,81.76,163527.0,75.4584,75.6794,75.3018,75.3018,163527.0
2020-09-17 11:00:00,81.77,82.04,81.76,81.89,141429.0,75.311,75.5597,75.3018,75.4215,141429.0
2020-09-17 11:10:00,81.88,82.06,81.82,81.82,131407.0,75.4123,75.5781,75.3571,75.3571,131407.0
2020-09-17 11:20:00,81.83,81.84,81.62,81.71,170668.0,75.3663,75.3755,75.1729,75.2557,170668.0
2020-09-17 11:30:00,81.72,81.86,81.59,81.61,125692.0,75.265,75.3939,75.1452,75.1636,125692.0
2020-09-17 11:40:00,81.62,81.69,81.26,81.33,218961.0,75.1729,75.2373,74.8413,74.9058,218961.0
2020-09-17 11:50:00,81.33,81.41,81.21,81.26,142697.0,74.9058,74.9794,74.7952,74.8413,142697.0
2020-09-17 12:00:00,81.26,81.37,81.18,81.23,174621.0,74.8413,74.9426,74.7676,74.8137,174621.0
2020-09-17 12:10:00,81.24,81.27,81.03,81.09,213852.0,74.8229,74.8505,74.6295,74.6847,213852.0
2020-09-17 12:20:00,81.1,81.16,81.02,81.11,117605.0,74.6939,74.7492,74.6202,74.7031,117605.0
2020-09-17 12:30:00,81.1,81.21,81.02,81.11,110394.0,74.6939,74.7952,74.6202,74.7031,110394.0
2020-09-17 12:40:00,81.09,81.14,80.9,81.02,190289.0,74.6847,74.7308,74.5097,74.6202,190289.0
2020-09-17 12:50:00,81.02,81.24,80.95,81.24,107797.0,74.6202,74.8229,74.5558,74.8229,107797.0
2020-09-17 13:00:00,81.23,81.37,81.19,81.32,112791.0,74.8137,74.9426,74.7768,74.8965,112791.0
2020-09-17 13:10:00,81.32,81.43,81.19,81.23,103347.0,74.8965,74.9979,74.7768,74.8137,103347.0
2020-09-17 13:20:00,81.23,81.28,81.05,81.09,137271.0,74.8137,74.8597,74.6479,74.6847,137271.0
2020-09-17 13:30:00,81.09,81.31,81.08,81.29,117663.0,74.6847,74.8873,74.6755,74.8689,117663.0
2020-09-17 13:40:00,81.3,81.37,81.19,81.35,171697.0,74.8781,74.9426,74.7768,74.9242,171697.0
2020-09-17 13:50:00,81.34,81.38,81.21,81.3,124440.0,74.915,74.9518,74.7952,74.8781,124440.0
2020-09-17 14:00:00,81.31,81.37,81.27,81.31,75246.0,74.8873,74.9426,74.8505,74.8873,75246.0
2020-09-17 14:10:00,81.32,81.39,81.23,81.28,69941.0,74.8965,74.961,74.8137,74.8597,69941.0
2020-09-17 14:20:00,81.27,81.27,81.09,81.1,91161.0,74.8505,74.8505,74.6847,74.6939,91161.0
2020-09-17 14:30:00,81.09,81.17,81.06,81.13,113756.0,74.6847,74.7584,74.6571,74.7216,113756.0
2020-09-17 14:40:00,81.13,81.25,81.12,81.22,75620.0,74.7216,74.8321,74.7123,74.8044,75620.0
2020-09-17 14:50:00,81.23,81.36,81.16,81.31,99937.0,74.8137,74.9334,74.7492,74.8873,99937.0
2020-09-17 15:00:00,81.31,81.35,81.03,81.08,116751.0,74.8873,74.9242,74.6295,74.6755,116751.0
2020-09-17 15:10:00,81.09,81.35,81.09,81.21,106781.0,74.6847,74.9242,74.6847,74.7952,106781.0
2020-09-17 15:20:00,81.22,81.27,81.11,81.19,143430.0,74.8044,74.8505,74.7031,74.7768,143430.0
2020-09-17 15:30:00,81.18,81.44,81.17,81.44,197952.0,74.7676,75.0071,74.7584,75.0071,197952.0
2020-09-17 15:40:00,81.45,81.81,81.44,81.78,367434.0,75.0163,75.3478,75.0071,75.3202,367434.0
2020-09-17 15:50:00,81.77,81.91,81.7,81.9,603163.0,75.311,75.4399,75.2465,75.4307,603163.0
2020-09-18 09:30:00,82.37,82.84,82.05,82.06,466667.0,75.8636,76.2965,75.5689,75.5781,466667.0
2020-09-18 09:40:00,82.05,82.12,81.6,81.6,186212.0,75.5689,75.6334,75.1544,75.1544,186212.0
2020-09-18 09:50:00,81.6,82.02,81.56,81.98,141422.0,75.1544,75.5413,75.1176,75.5044,141422.0
2020-09-18 10:00:00,82.0,82.1,81.89,81.89,115353.0,75.5228,75.6149,75.4215,75.4215,115353.0
2020-09-18 10:10:00,81.88,82.04,81.77,81.87,115621.0,75.4123,75.5597,75.311,75.4031,115621.0
2020-09-18 10:20:00,81.88,81.96,81.55,81.57,152237.0,75.4123,75.486,75.1084,75.1268,152237.0
2020-09-18 10:30:00,81.56,81.6,81.29,81.5,175940.0,75.1176,75.1544,74.8689,75.0623,175940.0
2020-09-18 10:40:00,81.5,81.69,81.38,81.45,80176.0,75.0623,75.2373,74.9518,75.0163,80176.0
2020-09-18 10:50:00,81.47,81.53,81.17,81.24,96404.0,75.0347,75.09,74.7584,74.8229,96404.0
2020-09-18 11:00:00,81.26,81.29,81.07,81.19,134234.0,74.8413,74.8689,74.6663,74.7768,134234.0
2020-09-18 11:10:00,81.17,81.19,81.09,81.12,89557.0,74.7584,74.7768,74.6847,74.7123,89557.0
2020-09-18 11:20:00,81.11,81.31,80.95,81.0,127164.0,74.7031,74.8873,74.5558,74.6018,127164.0
2020-09-18 11:30:00,80.99,81.03,80.73,80.98,201684.0,74.5926,74.6295,74.3532,74.5834,201684.0
2020-09-18 11:40:00,80.98,81.35,80.97,81.33,138261.0,74.5834,74.9242,74.5742,74.9058,138261.0
2020-09-18 11:50:00,81.33,81.34,81.17,81.21,66562.0,74.9058,74.915,74.7584,74.7952,66562.0
2020-09-18 12:00:00,81.2,81.25,81.14,81.2,129276.0,74.786,74.8321,74.7308,74.786,129276.0
2020-09-18 12:10:00,81.19,81.22,80.93,80.98,127551.0,74.7768,74.8044,74.5374,74.5834,127551.0
2020-09-18 12:20:00,81.0,81.14,80.99,81.09,50068.0,74.6018,74.7308,74.5926,74.6847,50068.0
2020-09-18 12:30:00,81.08,81.09,80.88,80.92,73981.0,74.6755,74.6847,74.4913,74.5281,73981.0
2020-09-18 12:40:00,80.92,80.96,80.68,80.7,156962.0,74.5281,74.565,74.3071,74.3255,156962.0
2020-09-18 12:50:00,80.68,80.76,80.52,80.66,160438.0,74.3071,74.3808,74.1597,74.2887,160438.0
2020-09-18 13:00:00,80.64,80.73,80.57,80.63,149139.0,74.2703,74.3532,74.2058,74.2611,149139.0
2020-09-18 13:10:00,80.63,80.78,80.54,80.66,258805.0,74.2611,74.3992,74.1782,74.2887,258805.0
2020-09-18 13:20:00,80.67,80.68,80.2,80.26,284450.0,74.2979,74.3071,73.865,73.9203,284450.0
2020-09-18 13:30:00,80.26,80.49,80.11,80.49,181380.0,73.9203,74.1321,73.7821,74.1321,181380.0
2020-09-18 13:40:00,80.49,80.51,80.36,80.45,106857.0,74.1321,74.1505,74.0124,74.0953,106857.0
2020-09-18 13:50:00,80.45,80.7,80.39,80.66,71611.0,74.0953,74.3255,74.04,74.2887,71611.0
2020-09-18 14:00:00,80.65,80.66,80.53,80.62,94067.0,74.2795,74.2887,74.1689,74.2518,94067.0
2020-09-18 14:10:00,80.61,80.63,80.49,80.53,74972.0,74.2426,74.2611,74.1321,74.1689,74972.0
2020-09-18 14:20:00,80.54,80.68,80.52,80.6,62594.0,74.1782,74.3071,74.1597,74.2334,62594.0
2020-09-18 14:30:00,80.6,80.64,80.53,80.56,64995.0,74.2334,74.2703,74.1689,74.1966,64995.0
2020-09-18 14:40:00,80.56,80.67,80.51,80.63,64174.0,74.1966,74.2979,74.1505,74.2611,64174.0
2020-09-18 14:50:00,80.62,80.62,80.47,80.56,92301.0,74.2518,74.2518,74.1137,74.1966,92301.0
2020-09-18 15:00:00,80.55,80.76,80.52,80.66,78975.0,74.1874,74.3808,74.1597,74.2887,78975.0
2020-09-18 15:10:00,80.67,80.67,80.57,80.61,90053.0,74.2979,74.2979,74.2058,74.2426,90053.0
2020-09-18 15:20:00,80.62,80.64,80.51,80.63,120169.0,74.2518,74.2703,74.1505,74.2611,120169.0
2020-09-18 15:30:00,80.63,80.65,80.46,80.5,238849.0,74.2611,74.2795,74.1045,74.1413,238849.0
2020-09-18 15:40:00,80.5,80.63,80.3,80.58,380399.0,74.1413,74.2611,73.9571,74.215,380399.0
2020-09-18 15:50:00,80.58,80.58,80.19,80.23,934631.0,74.215,74.215,73.8558,73.8926,934631.0
2020-09-21 09:30:00,79.8,80.12,79.32,79.34,810317.0,73.4966,73.7913,73.0545,73.0729,810317.0
2020-09-21 09:40:00,79.33,79.97,79.08,79.93,503266.0,73.0637,73.6532,72.8335,73.6163,503266.0
2020-09-21 09:50:00,79.97,80.03,79.63,79.9,277935.0,73.6532,73.7084,73.34,73.5887,277935.0
2020-09-21 10:00:00,79.89,79.95,79.55,79.8,166616.0,73.5795,73.6348,73.2664,73.4966,166616.0
2020-09-21 10:10:00,79.78,79.99,79.69,79.72,190085.0,73.4782,73.6716,73.3953,73.4229,190085.0
2020-09-21 10:20:00,79.73,79.9,79.5,79.5,143426.0,73.4321,73.5887,73.2203,73.2203,143426.0
2020-09-21 10:30:00,79.5,79.56,79.26,79.27,261825.0,73.2203,73.2756,72.9993,73.0085,261825.0
2020-09-21 10:40:00,79.26,79.47,79.21,79.29,305785.0,72.9993,73.1927,72.9532,73.0269,305785.0
2020-09-21 10:50:00,79.28,79.42,79.12,79.35,271144.0,73.0177,73.1466,72.8703,73.0822,271144.0
2020-09-21 11:00:00,79.35,79.66,79.33,79.62,150263.0,73.0822,73.3677,73.0637,73.3308,150263.0
2020-09-21 11:10:00,79.59,79.61,79.28,79.29,116752.0,73.3032,73.3216,73.0177,73.0269,116752.0
2020-09-21 11:20:00,79.28,79.46,79.19,79.4,111604.0,73.0177,73.1835,72.9348,73.1282,111604.0
2020-09-21 11:30:00,79.4,79.45,79.24,79.34,129108.0,73.1282,73.1743,72.9808,73.0729,129108.0
2020-09-21 11:40:00,79.34,79.76,79.31,79.71,137187.0,73.0729,73.4598,73.0453,73.4137,137187.0
2020-09-21 11:50:00,79.7,79.82,79.62,79.74,104666.0,73.4045,73.515,73.3308,73.4414,104666.0
2020-09-21 12:00:00,79.76,79.85,79.61,79.67,185211.0,73.4598,73.5427,73.3216,73.3769,185211.0
2020-09-21 12:10:00,79.67,79.72,79.52,79.65,101132.0,73.3769,73.4229,73.2387,73.3585,101132.0
2020-09-21 12:20:00,79.65,79.85,79.57,79.8,158565.0,73.3585,73.5427,73.2848,73.4966,158565.0
2020-09-21 12:30:00,79.81,79.81,79.65,79.69,79005.0,73.5058,73.5058,73.3585,73.3953,79005.0
2020-09-21 12:40:00,79.7,79.76,79.6,79.7,87052.0,73.4045,73.4598,73.3124,73.4045,87052.0
2020-09-21 12:50:00,79.69,79.72,79.58,79.65,96809.0,73.3953,73.4229,73.294,73.3585,96809.0
2020-09-21 13:00:00,79.65,79.73,79.55,79.7,85224.0,73.3585,73.4321,73.2664,73.4045,85224.0
2020-09-21 13:10:00,79.7,79.82,79.65,79.74,89178.0,73.4045,73.515,73.3585,73.4414,89178.0
2020-09-21 13:20:00,79.74,79.98,79.73,79.83,97530.0,73.4414,73.6624,73.4321,73.5242,97530.0
2020-09-21 13:30:00,79.83,79.99,79.78,79.98,142447.0,73.5242,73.6716,73.4782,73.6624,142447.0
2020-09-21 13:40:00,79.98,80.01,79.83,79.92,96752.0,73.6624,73.69,73.5242,73.6071,96752.0
2020-09-21 13:50:00,79.92,79.95,79.79,79.9,94920.0,73.6071,73.6348,73.4874,73.5887,94920.0
2020-09-21 14:00:00,79.89,79.98,79.82,79.89,113402.0,73.5795,73.6624,73.515,73.5795,113402.0
2020-09-21 14:10:00,79.91,79.91,79.73,79.73,62473.0,73.5979,73.5979,73.4321,73.4321,62473.0
2020-09-21 14:20:00,79.73,79.92,79.73,79.87,86488.0,73.4321,73.6071,73.4321,73.5611,86488.0
2020-09-21 14:30:00,79.86,79.87,79.71,79.78,63699.0,73.5519,73.5611,73.4137,73.4782,63699.0
2020-09-21 14:40:00,79.78,79.79,79.66,79.66,78457.0,73.4782,73.4874,73.3677,73.3677,78457.0
2020-09-21 14:50:00,79.65,79.87,79.65,79.83,72467.0,73.3585,73.5611,73.3585,73.5242,72467.0
2020-09-21 15:00:00,79.83,80.12,79.8,80.09,123635.0,73.5242,73.7913,73.4966,73.7637,123635.0
2020-09-21 15:10:00,80.09,80.12,79.94,79.97,134308.0,73.7637,73.7913,73.6256,73.6532,134308.0
2020-09-21 15:20:00,79.95,80.13,79.9,80.09,114908.0,73.6348,73.8005,73.5887,73.7637,114908.0
2020-09-21 15:30:00,80.09,80.23,79.94,80.17,193477.0,73.7637,73.8926,73.6256,73.8374,193477.0
2020-09-21 15:40:00,80.17,80.41,80.1,80.14,223998.0,73.8374,74.0584,73.7729,73.8098,223998.0
2020-09-21 15:50:00,80.12,80.65,80.12,80.59,521247.0,73.7913,74.2795,73.7913,74.2242,521247.0
2020-09-22 09:30:00,80.86,80.89,80.12,80.14,711822.0,74.4729,74.5005,73.7913,73.8098,711822.0
2020-09-22 09:40:00,80.15,80.16,79.81,79.91,228973.0,73.819,73.8282,73.5058,73.5979,228973.0
2020-09-22 09:50:00,79.91,79.93,79.43,79.57,522811.0,73.5979,73.6163,73.1558,73.2848,522811.0
2020-09-22 10:00:00,79.57,79.91,79.56,79.87,146546.0,73.2848,73.5979,73.2756,73.5611,146546.0
2020-09-22 10:10:00,79.89,80.01,79.58,79.71,315459.0,73.5795,73.69,73.294,73.4137,315459.0
2020-09-22 10:20:00,79.72,79.89,79.6,79.84,167176.0,73.4229,73.5795,73.3124,73.5335,167176.0
2020-09-22 10:30:00,79.84,80.02,79.76,79.76,167723.0,73.5335,73.6992,73.4598,73.4598,167723.0
2020-09-22 10:40:00,79.76,79.9,79.4,79.43,201128.0,73.4598,73.5887,73.1282,73.1558,201128.0
2020-09-22 10:50:00,79.42,79.73,79.42,79.63,170041.0,73.1466,73.4321,73.1466,73.34,170041.0
2020-09-22 11:00:00,79.62,79.73,79.48,79.6,158060.0,73.3308,73.4321,73.2019,73.3124,158060.0
2020-09-22 11:10:00,79.61,79.77,79.55,79.71,56049.0,73.3216,73.469,73.2664,73.4137,56049.0
2020-09-22 11:20:00,79.7,79.73,79.55,79.6,48918.0,73.4045,73.4321,73.2664,73.3124,48918.0
2020-09-22 11:30:00,79.61,79.76,79.51,79.76,63206.0,73.3216,73.4598,73.2295,73.4598,63206.0
2020-09-22 11:40:00,79.75,79.77,79.6,79.73,56424.0,73.4506,73.469,73.3124,73.4321,56424.0
2020-09-22 11:50:00,79.73,79.77,79.64,79.75,66015.0,73.4321,73.469,73.3493,73.4506,66015.0
2020-09-22 12:00:00,79.75,79.85,79.72,79.75,52037.0,73.4506,73.5427,73.4229,73.4506,52037.0
2020-09-22 12:10:00,79.75,79.93,79.74,79.83,49735.0,73.4506,73.6163,73.4414,73.5242,49735.0
2020-09-22 12:20:00,79.85,79.95,79.79,79.87,47141.0,73.5427,73.6348,73.4874,73.5611,47141.0
2020-09-22 12:30:00,79.89,79.96,79.83,79.87,41133.0,73.5795,73.644,73.5242,73.5611,41133.0
2020-09-22 12:40:00,79.87,79.87,79.73,79.77,24726.0,73.5611,73.5611,73.4321,73.469,24726.0
2020-09-22 12:50:00,79.76,79.8,79.65,79.67,42383.0,73.4598,73.4966,73.3585,73.3769,42383.0
2020-09-22 13:00:00,79.68,79.72,79.63,79.68,45279.0,73.3861,73.4229,73.34,73.3861,45279.0
2020-09-22 13:10:00,79.68,79.83,79.67,79.82,36434.0,73.3861,73.5242,73.3769,73.515,36434.0
2020-09-22 13:20:00,79.82,79.82,79.67,79.71,128828.0,73.515,73.515,73.3769,73.4137,128828.0
2020-09-22 13:30:00,79.72,79.8,79.63,79.68,92961.0,73.4229,73.4966,73.34,73.3861,92961.0
2020-09-22 13:40:00,79.67,79.81,79.64,79.8,134614.0,73.3769,73.5058,73.3493,73.4966,134614.0
2020-09-22 13:50:00,79.8,79.85,79.76,79.84,91240.0,73.4966,73.5427,73.4598,73.5335,91240.0
2020-09-22 14:00:00,79.85,80.14,79.85,80.01,204609.0,73.5427,73.8098,73.5427,73.69,204609.0
2020-09-22 14:10:00,80.01,80.14,79.98,80.13,60156.0,73.69,73.8098,73.6624,73.8005,60156.0
2020-09-22 14:20:00,80.12,80.12,79.96,80.03,86722.0,73.7913,73.7913,73.644,73.7084,86722.0
2020-09-22 14:30:00,80.04,80.09,79.93,80.01,49554.0,73.7177,73.7637,73.6163,73.69,49554.0
2020-09-22 14:40:00,80.0,80.06,79.93,79.99,73604.0,73.6808,73.7361,73.6163,73.6716,73604.0
2020-09-22 14:50:00,79.98,80.03,79.95,79.97,50550.0,73.6624,73.7084,73.6348,73.6532,50550.0
2020-09-22 15:00:00,79.97,80.05,79.9,80.01,95202.0,73.6532,73.7269,73.5887,73.69,95202.0
2020-09-22 15:10:00,80.02,80.05,79.93,79.99,52383.0,73.6992,73.7269,73.6163,73.6716,52383.0
2020-09-22 15:20:00,79.99,80.17,79.97,80.15,144350.0,73.6716,73.8374,73.6532,73.819,144350.0
2020-09-22 15:30:00,80.15,80.2,80.06,80.16,153702.0,73.819,73.865,73.7361,73.8282,153702.0
2020-09-22 15:40:00,80.16,80.36,80.15,80.36,162778.0,73.8282,74.0124,73.819,74.0124,162778.0
2020-09-22 15:50:00,80.37,80.5,80.28,80.48,423509.0,74.0216,74.1413,73.9387,74.1229,423509.0
2020-09-23 09:30:00,79.7,79.92,79.44,79.88,521008.0,73.4045,73.6071,73.165,73.5703,521008.0
2020-09-23 09:40:00,79.86,79.93,79.65,79.84,273202.0,73.5519,73.6163,73.3585,73.5335,273202.0
2020-09-23 09:50:00,79.83,79.87,79.32,79.41,219220.0,73.5242,73.5611,73.0545,73.1374,219220.0
2020-09-23 10:00:00,79.42,79.67,79.23,79.25,197168.0,73.1466,73.3769,72.9716,72.9901,197168.0
2020-09-23 10:10:00,79.26,79.47,79.14,79.14,166471.0,72.9993,73.1927,72.8887,72.8887,166471.0
2020-09-23 10:20:00,79.14,79.36,79.11,79.23,165130.0,72.8887,73.0914,72.8611,72.9716,165130.0
2020-09-23 10:30:00,79.24,79.32,79.05,79.13,143554.0,72.9808,73.0545,72.8059,72.8795,143554.0
2020-09-23 10:40:00,79.13,79.29,79.08,79.23,116252.0,72.8795,73.0269,72.8335,72.9716,116252.0
2020-09-23 10:50:00,79.25,79.33,79.15,79.26,106334.0,72.9901,73.0637,72.898,72.9993,106334.0
2020-09-23 11:00:00,79.26,79.45,79.19,79.44,88857.0,72.9993,73.1743,72.9348,73.165,88857.0
2020-09-23 11:10:00,79.45,79.53,79.38,79.44,83002.0,73.1743,73.2479,73.1098,73.165,83002.0
2020-09-23 11:20:00,79.44,79.44,79.22,79.28,83390.0,73.165,73.165,72.9624,73.0177,83390.0
2020-09-23 11:30:00,79.27,79.27,79.05,79.2,91118.0,73.0085,73.0085,72.8059,72.944,91118.0
2020-09-23 11:40:00,79.21,79.22,79.05,79.07,75005.0,72.9532,72.9624,72.8059,72.8243,75005.0
2020-09-23 11:50:00,79.07,79.07,78.88,78.88,261992.0,72.8243,72.8243,72.6493,72.6493,261992.0
2020-09-23 12:00:00,78.88,79.09,78.86,79.06,102225.0,72.6493,72.8427,72.6309,72.8151,102225.0
2020-09-23 12:10:00,79.06,79.13,78.88,78.91,71548.0,72.8151,72.8795,72.6493,72.6769,71548.0
2020-09-23 12:20:00,78.92,79.13,78.8,79.09,78146.0,72.6861,72.8795,72.5756,72.8427,78146.0
2020-09-23 12:30:00,79.08,79.16,78.99,79.15,59876.0,72.8335,72.9072,72.7506,72.898,59876.0
2020-09-23 12:40:00,79.15,79.23,79.13,79.2,78929.0,72.898,72.9716,72.8795,72.944,78929.0
2020-09-23 12:50:00,79.2,79.3,79.16,79.28,67988.0,72.944,73.0361,72.9072,73.0177,67988.0
2020-09-23 13:00:00,79.27,79.29,79.14,79.24,55821.0,73.0085,73.0269,72.8887,72.9808,55821.0
2020-09-23 13:10:00,79.23,79.26,79.11,79.16,59456.0,72.9716,72.9993,72.8611,72.9072,59456.0
2020-09-23 13:20:00,79.15,79.2,79.13,79.14,78065.0,72.898,72.944,72.8795,72.8887,78065.0
2020-09-23 13:30:00,79.16,79.19,78.98,78.99,60485.0,72.9072,72.9348,72.7414,72.7506,60485.0
2020-09-23 13:40:00,78.98,79.14,78.96,79.09,100059.0,72.7414,72.8887,72.723,72.8427,100059.0
2020-09-23 13:50:00,79.08,79.12,78.94,78.99,116496.0,72.8335,72.8703,72.7045,72.7506,116496.0
2020-09-23 14:00:00,78.99,78.99,78.82,78.84,109728.0,72.7506,72.7506,72.594,72.6124,109728.0
2020-09-23 14:10:00,78.85,78.85,78.55,78.6,148663.0,72.6217,72.6217,72.3453,72.3914,148663.0
2020-09-23 14:20:00,78.6,78.79,78.57,78.75,128966.0,72.3914,72.5664,72.3638,72.5296,128966.0
2020-09-23 14:30:00,78.74,78.78,78.64,78.74,93941.0,72.5203,72.5572,72.4282,72.5203,93941.0
2020-09-23 14:40:00,78.73,78.74,78.47,78.53,237126.0,72.5111,72.5203,72.2717,72.3269,237126.0
2020-09-23 14:50:00,78.53,78.66,78.46,78.5,143363.0,72.3269,72.4467,72.2625,72.2993,143363.0
2020-09-23 15:00:00,78.5,78.61,78.14,78.21,231468.0,72.2993,72.4006,71.9677,72.0322,231468.0
2020-09-23 15:10:00,78.2,78.57,78.17,78.34,232264.0,72.023,72.3638,71.9954,72.1519,232264.0
2020-09-23 15:20:00,78.35,78.49,78.13,78.29,203853.0,72.1611,72.2901,71.9585,72.1059,203853.0
2020-09-23 15:30:00,78.29,78.5,78.27,78.39,187411.0,72.1059,72.2993,72.0875,72.198,187411.0
2020-09-23 15:40:00,78.39,78.52,78.11,78.13,331027.0,72.198,72.3177,71.9401,71.9585,331027.0
2020-09-23 15:50:00,78.12,79.19,77.89,77.9,1083028.0,71.9493,72.9348,71.7375,71.7467,1083028.0
2020-09-24 09:30:00,76.82,77.01,76.17,76.71,971572.0,70.752,70.927,70.1533,70.6507,971572.0
2020-09-24 09:40:00,76.71,77.13,76.6,77.13,528491.0,70.6507,71.0375,70.5494,71.0375,528491.0
2020-09-24 09:50:00,77.15,77.26,76.81,77.0,491108.0,71.0559,71.1572,70.7428,70.9178,491108.0
2020-09-24 10:00:00,77.01,78.02,77.0,78.0,420827.0,70.927,71.8572,70.9178,71.8388,420827.0
2020-09-24 10:10:00,78.01,78.02,77.57,77.74,244259.0,71.848,71.8572,71.4428,71.5993,244259.0
2020-09-24 10:20:00,77.75,77.75,77.33,77.42,157353.0,71.6085,71.6085,71.2217,71.3046,157353.0
2020-09-24 10:30:00,77.44,77.44,77.1,77.32,193221.0,71.323,71.323,71.0099,71.2125,193221.0
2020-09-24 10:40:00,77.33,77.68,77.31,77.65,187804.0,71.2217,71.5441,71.2033,71.5164,187804.0
2020-09-24 10:50:00,77.64,77.94,77.59,77.92,190433.0,71.5072,71.7835,71.4612,71.7651,190433.0
2020-09-24 11:00:00,77.91,77.98,77.67,77.81,163882.0,71.7559,71.8204,71.5349,71.6638,163882.0
2020-09-24 11:10:00,77.81,78.12,77.79,78.04,121513.0,71.6638,71.9493,71.6454,71.8756,121513.0
2020-09-24 11:20:00,78.04,78.42,78.0,78.41,187706.0,71.8756,72.2256,71.8388,72.2164,187706.0
2020-09-24 11:30:00,78.41,78.61,78.31,78.56,117552.0,72.2164,72.4006,72.1243,72.3546,117552.0
2020-09-24 11:40:00,78.56,78.79,78.52,78.69,235028.0,72.3546,72.5664,72.3177,72.4743,235028.0
2020-09-24 11:50:00,78.68,78.69,78.3,78.54,139529.0,72.4651,72.4743,72.1151,72.3361,139529.0
2020-09-24 12:00:00,78.54,78.69,78.44,78.53,131717.0,72.3361,72.4743,72.244,72.3269,131717.0
2020-09-24 12:10:00,78.54,78.85,78.47,78.53,179771.0,72.3361,72.6217,72.2717,72.3269,179771.0
2020-09-24 12:20:00,78.52,78.64,78.44,78.47,77843.0,72.3177,72.4282,72.244,72.2717,77843.0
2020-09-24 12:30:00,78.49,78.5,78.22,78.25,76598.0,72.2901,72.2993,72.0414,72.069,76598.0
2020-09-24 12:40:00,78.26,78.58,78.24,78.58,97336.0,72.0783,72.373,72.0598,72.373,97336.0
2020-09-24 12:50:00,78.58,78.62,78.41,78.51,181776.0,72.373,72.4098,72.2164,72.3085,181776.0
2020-09-24 13:00:00,78.5,78.58,78.45,78.57,63846.0,72.2993,72.373,72.2532,72.3638,63846.0
2020-09-24 13:10:00,78.58,78.89,78.58,78.72,143594.0,72.373,72.6585,72.373,72.5019,143594.0
2020-09-24 13:20:00,78.72,78.74,78.58,78.72,53524.0,72.5019,72.5203,72.373,72.5019,53524.0
2020-09-24 13:30:00,78.72,78.87,78.65,78.87,105433.0,72.5019,72.6401,72.4375,72.6401,105433.0
2020-09-24 13:40:00,78.87,79.0,78.83,78.86,111677.0,72.6401,72.7598,72.6032,72.6309,111677.0
2020-09-24 13:50:00,78.86,78.93,78.61,78.63,77481.0,72.6309,72.6953,72.4006,72.419,77481.0
2020-09-24 14:00:00,78.66,78.72,78.6,78.69,61384.0,72.4467,72.5019,72.3914,72.4743,61384.0
2020-09-24 14:10:00,78.69,78.84,78.54,78.54,62071.0,72.4743,72.6124,72.3361,72.3361,62071.0
2020-09-24 14:20:00,78.53,78.58,78.36,78.43,70894.0,72.3269,72.373,72.1704,72.2348,70894.0
2020-09-24 14:30:00,78.43,78.68,78.4,78.68,69128.0,72.2348,72.4651,72.2072,72.4651,69128.0
2020-09-24 14:40:00,78.69,78.82,78.55,78.56,90400.0,72.4743,72.594,72.3453,72.3546,90400.0
2020-09-24 14:50:00,78.55,78.62,78.32,78.32,95316.0,72.3453,72.4098,72.1335,72.1335,95316.0
2020-09-24 15:00:00,78.33,78.37,78.24,78.37,75395.0,72.1427,72.1796,72.0598,72.1796,75395.0
2020-09-24 15:10:00,78.37,78.47,78.17,78.21,103373.0,72.1796,72.2717,71.9954,72.0322,103373.0
2020-09-24 15:20:00,78.22,78.24,77.86,78.16,254551.0,72.0414,72.0598,71.7099,71.9862,254551.0
2020-09-24 15:30:00,78.15,78.49,78.07,78.49,182942.0,71.9769,72.2901,71.9033,72.2901,182942.0
2020-09-24 15:40:00,78.47,78.62,78.34,78.35,154904.0,72.2717,72.4098,72.1519,72.1611,154904.0
2020-09-24 15:50:00,78.34,78.61,78.29,78.39,410617.0,72.1519,72.4006,72.1059,72.198,410617.0
2020-09-25 09:30:00,78.17,78.22,77.39,77.71,523491.0,71.9954,72.0414,71.277,71.5717,523491.0
2020-09-25 09:40:00,77.72,77.98,77.56,77.87,198997.0,71.5809,71.8204,71.4335,71.7191,198997.0
2020-09-25 09:50:00,77.86,78.08,77.8,78.03,161938.0,71.7099,71.9125,71.6546,71.8664,161938.0
2020-09-25 10:00:00,78.05,78.06,77.58,77.62,107327.0,71.8848,71.8941,71.452,71.4888,107327.0
2020-09-25 10:10:00,77.64,77.71,77.43,77.65,88060.0,71.5072,71.5717,71.3138,71.5164,88060.0
2020-09-25 10:20:00,77.66,78.04,77.63,78.02,140433.0,71.5257,71.8756,71.498,71.8572,140433.0
2020-09-25 10:30:00,78.01,78.14,77.96,78.14,209274.0,71.848,71.9677,71.802,71.9677,209274.0
2020-09-25 10:40:00,78.15,78.21,77.92,77.98,136426.0,71.9769,72.0322,71.7651,71.8204,136426.0
2020-09-25 10:50:00,77.98,78.12,77.96,78.04,53563.0,71.8204,71.9493,71.802,71.8756,53563.0
2020-09-25 11:00:00,78.05,78.15,77.99,78.05,75583.0,71.8848,71.9769,71.8296,71.8848,75583.0
2020-09-25 11:10:00,78.02,78.22,77.96,78.21,126175.0,71.8572,72.0414,71.802,72.0322,126175.0
2020-09-25 11:20:00,78.21,78.28,78.09,78.15,64149.0,72.0322,72.0967,71.9217,71.9769,64149.0
2020-09-25 11:30:00,78.15,78.23,78.08,78.09,47207.0,71.9769,72.0506,71.9125,71.9217,47207.0
2020-09-25 11:40:00,78.09,78.16,77.91,77.93,62544.0,71.9217,71.9862,71.7559,71.7743,62544.0
2020-09-25 11:50:00,77.92,77.94,77.78,77.79,49018.0,71.7651,71.7835,71.6362,71.6454,49018.0
2020-09-25 12:00:00,77.81,78.14,77.81,78.14,49097.0,71.6638,71.9677,71.6638,71.9677,49097.0
2020-09-25 12:10:00,78.14,78.24,78.06,78.11,90330.0,71.9677,72.0598,71.8941,71.9401,90330.0
2020-09-25 12:20:00,78.12,78.18,78.02,78.09,47473.0,71.9493,72.0046,71.8572,71.9217,47473.0
2020-09-25 12:30:00,78.09,78.13,77.91,77.99,56319.0,71.9217,71.9585,71.7559,71.8296,56319.0
2020-09-25 12:40:00,77.99,78.06,77.95,77.96,54970.0,71.8296,71.8941,71.7927,71.802,54970.0
2020-09-25 12:50:00,77.95,78.1,77.93,78.01,60553.0,71.7927,71.9309,71.7743,71.848,60553.0
2020-09-25 13:00:00,78.0,78.14,77.95,78.09,93147.0,71.8388,71.9677,71.7927,71.9217,93147.0
2020-09-25 13:10:00,78.09,78.13,78.01,78.03,42517.0,71.9217,71.9585,71.848,71.8664,42517.0
2020-09-25 13:20:00,78.03,78.09,77.96,78.09,54908.0,71.8664,71.9217,71.802,71.9217,54908.0
2020-09-25 13:30:00,78.09,78.09,77.92,77.97,53913.0,71.9217,71.9217,71.7651,71.8112,53913.0
2020-09-25 13:40:00,77.98,78.04,77.97,78.0,74339.0,71.8204,71.8756,71.8112,71.8388,74339.0
2020-09-25 13:50:00,78.01,78.24,77.99,78.16,62999.0,71.848,72.0598,71.8296,71.9862,62999.0
2020-09-25 14:00:00,78.16,78.4,78.15,78.37,94664.0,71.9862,72.2072,71.9769,72.1796,94664.0
2020-09-25 14:10:00,78.37,78.4,78.19,78.35,60827.0,72.1796,72.2072,72.0138,72.1611,60827.0
2020-09-25 14:20:00,78.34,78.37,78.26,78.33,74067.0,72.1519,72.1796,72.0783,72.1427,74067.0
2020-09-25 14:30:00,78.34,78.34,78.22,78.27,68018.0,72.1519,72.1519,72.0414,72.0875,68018.0
2020-09-25 14:40:00,78.27,78.32,78.2,78.27,42414.0,72.0875,72.1335,72.023,72.0875,42414.0
2020-09-25 14:50:00,78.28,78.47,78.28,78.42,94895.0,72.0967,72.2717,72.0967,72.2256,94895.0
2020-09-25 15:00:00,78.42,78.64,78.4,78.61,85018.0,72.2256,72.4282,72.2072,72.4006,85018.0
2020-09-25 15:10:00,78.61,78.74,78.6,78.73,97659.0,72.4006,72.5203,72.3914,72.5111,97659.0
2020-09-25 15:20:00,78.73,78.78,78.62,78.72,144879.0,72.5111,72.5572,72.4098,72.5019,144879.0
2020-09-25 15:30:00,78.72,78.72,78.53,78.53,152297.0,72.5019,72.5019,72.3269,72.3269,152297.0
2020-09-25 15:40:00,78.51,78.57,78.46,78.55,164766.0,72.3085,72.3638,72.2625,72.3453,164766.0
2020-09-25 15:50:00,78.54,78.92,78.44,78.88,812186.0,72.3361,72.6861,72.244,72.6493,812186.0
2020-09-28 09:30:00,80.31,80.37,79.51,79.56,665384.0,73.9663,74.0216,73.2295,73.2756,665384.0
2020-09-28 09:40:00,79.52,79.98,79.5,79.65,216558.0,73.2387,73.6624,73.2203,73.3585,216558.0
2020-09-28 09:50:00,79.65,79.79,79.47,79.76,130142.0,73.3585,73.4874,73.1927,73.4598,130142.0
2020-09-28 10:00:00,79.75,79.98,79.66,79.76,95673.0,73.4506,73.6624,73.3677,73.4598,95673.0
2020-09-28 10:10:00,79.77,80.03,79.67,80.01,162081.0,73.469,73.7084,73.3769,73.69,162081.0
2020-09-28 10:20:00,80.01,80.01,79.59,79.6,147832.0,73.69,73.69,73.3032,73.3124,147832.0
2020-09-28 10:30:00,79.6,79.81,79.47,79.53,110496.0,73.3124,73.5058,73.1927,73.2479,110496.0
2020-09-28 10:40:00,79.52,79.8,79.48,79.75,157935.0,73.2387,73.4966,73.2019,73.4506,157935.0
2020-09-28 10:50:00,79.73,79.77,79.54,79.66,105609.0,73.4321,73.469,73.2571,73.3677,105609.0
2020-09-28 11:00:00,79.66,79.96,79.66,79.92,134094.0,73.3677,73.644,73.3677,73.6071,134094.0
2020-09-28 11:10:00,79.91,80.04,79.84,80.03,177067.0,73.5979,73.7177,73.5335,73.7084,177067.0
2020-09-28 11:20:00,80.02,80.12,79.88,80.09,173280.0,73.6992,73.7913,73.5703,73.7637,173280.0
2020-09-28 11:30:00,80.1,80.11,79.89,80.02,71730.0,73.7729,73.7821,73.5795,73.6992,71730.0
2020-09-28 11:40:00,80.03,80.06,79.79,79.86,64534.0,73.7084,73.7361,73.4874,73.5519,64534.0
2020-09-28 11:50:00,79.85,79.97,79.76,79.84,70225.0,73.5427,73.6532,73.4598,73.5335,70225.0
2020-09-28 12:00:00,79.83,79.93,79.8,79.91,60389.0,73.5242,73.6163,73.4966,73.5979,60389.0
2020-09-28 12:10:00,79.91,79.93,79.77,79.89,105016.0,73.5979,73.6163,73.469,73.5795,105016.0
2020-09-28 12:20:00,79.88,79.96,79.79,79.94,49844.0,73.5703,73.644,73.4874,73.6256,49844.0
2020-09-28 12:30:00,79.94,80.04,79.92,79.98,73142.0,73.6256,73.7177,73.6071,73.6624,73142.0
2020-09-28 12:40:00,79.99,80.04,79.95,79.98,67601.0,73.6716,73.7177,73.6348,73.6624,67601.0
2020-09-28 12:50:00,79.98,80.02,79.89,79.9,54269.0,73.6624,73.6992,73.5795,73.5887,54269.0
2020-09-28 13:00:00,79.9,79.91,79.75,79.75,155826.0,73.5887,73.5979,73.4506,73.4506,155826.0
2020-09-28 13:10:00,79.75,79.82,79.7,79.75,49019.0,73.4506,73.515,73.4045,73.4506,49019.0
2020-09-28 13:20:00,79.75,79.92,79.75,79.87,54422.0,73.4506,73.6071,73.4506,73.5611,54422.0
2020-09-28 13:30:00,79.89,79.94,79.84,79.9,74242.0,73.5795,73.6256,73.5335,73.5887,74242.0
2020-09-28 13:40:00,79.9,79.9,79.75,79.87,63476.0,73.5887,73.5887,73.4506,73.5611,63476.0
2020-09-28 13:50:00,79.88,79.88,79.72,79.75,99797.0,73.5703,73.5703,73.4229,73.4506,99797.0
2020-09-28 14:00:00,79.76,79.77,79.58,79.68,132063.0,73.4598,73.469,73.294,73.3861,132063.0
2020-09-28 14:10:00,79.68,79.85,79.65,79.78,57753.0,73.3861,73.5427,73.3585,73.4782,57753.0
2020-09-28 14:20:00,79.77,79.84,79.69,79.82,69951.0,73.469,73.5335,73.3953,73.515,69951.0
2020-09-28 14:30:00,79.83,79.93,79.81,79.88,57043.0,73.5242,73.6163,73.5058,73.5703,57043.0
2020-09-28 14:40:00,79.9,79.92,79.8,79.89,54341.0,73.5887,73.6071,73.4966,73.5795,54341.0
2020-09-28 14:50:00,79.89,79.99,79.87,79.88,68801.0,73.5795,73.6716,73.5611,73.5703,68801.0
2020-09-28 15:00:00,79.87,79.92,79.8,79.86,82565.0,73.5611,73.6071,73.4966,73.5519,82565.0
2020-09-28 15:10:00,79.86,79.99,79.84,79.96,72239.0,73.5519,73.6716,73.5335,73.644,72239.0
2020-09-28 15:20:00,79.97,79.99,79.89,79.89,72873.0,73.6532,73.6716,73.5795,73.5795,72873.0
2020-09-28 15:30:00,79.9,79.92,79.71,79.78,121150.0,73.5887,73.6071,73.4137,73.4782,121150.0
2020-09-28 15:40:00,79.77,79.85,79.71,79.71,178588.0,73.469,73.5427,73.4137,73.4137,178588.0
2020-09-28 15:50:00,79.71,79.88,79.68,79.77,486221.0,73.4137,73.5703,73.3861,73.469,486221.0
2020-09-29 09:30:00,79.7,79.76,79.31,79.55,327057.0,73.4045,73.4598,73.0453,73.2664,327057.0
2020-09-29 09:40:00,79.54,79.66,79.34,79.65,184332.0,73.2571,73.3677,73.0729,73.3585,184332.0
2020-09-29 09:50:00,79.66,79.79,79.53,79.63,133775.0,73.3677,73.4874,73.2479,73.34,133775.0
2020-09-29 10:00:00,79.66,79.91,79.59,79.87,128484.0,73.3677,73.5979,73.3032,73.5611,128484.0
2020-09-29 10:10:00,79.87,80.0,79.77,79.89,168761.0,73.5611,73.6808,73.469,73.5795,168761.0
2020-09-29 10:20:00,79.88,80.0,79.79,79.99,100564.0,73.5703,73.6808,73.4874,73.6716,100564.0
2020-09-29 10:30:00,80.0,80.02,79.61,79.72,429580.0,73.6808,73.6992,73.3216,73.4229,429580.0
2020-09-29 10:40:00,79.72,79.95,79.68,79.9,65867.0,73.4229,73.6348,73.3861,73.5887,65867.0
2020-09-29 10:50:00,79.92,80.22,79.91,80.14,134432.0,73.6071,73.8834,73.5979,73.8098,134432.0
2020-09-29 11:00:00,80.14,80.46,80.13,80.41,151790.0,73.8098,74.1045,73.8005,74.0584,151790.0
2020-09-29 11:10:00,80.41,80.55,80.37,80.45,82447.0,74.0584,74.1874,74.0216,74.0953,82447.0
2020-09-29 11:20:00,80.45,80.51,80.32,80.37,143994.0,74.0953,74.1505,73.9755,74.0216,143994.0
2020-09-29 11:30:00,80.36,80.36,80.24,80.34,94121.0,74.0124,74.0124,73.9019,73.994,94121.0
2020-09-29 11:40:00,80.34,80.36,80.19,80.2,75700.0,73.994,74.0124,73.8558,73.865,75700.0
2020-09-29 11:50:00,80.2,80.46,80.15,80.44,60736.0,73.865,74.1045,73.819,74.0861,60736.0
2020-09-29 12:00:00,80.43,80.57,80.41,80.54,112566.0,74.0768,74.2058,74.0584,74.1782,112566.0
2020-09-29 12:10:00,80.54,80.54,80.4,80.43,51513.0,74.1782,74.1782,74.0492,74.0768,51513.0
2020-09-29 12:20:00,80.44,80.59,80.42,80.56,47500.0,74.0861,74.2242,74.0676,74.1966,47500.0
2020-09-29 12:30:00,80.56,80.69,80.52,80.66,59139.0,74.1966,74.3163,74.1597,74.2887,59139.0
2020-09-29 12:40:00,80.66,80.74,80.62,80.62,54726.0,74.2887,74.3624,74.2518,74.2518,54726.0
2020-09-29 12:50:00,80.63,80.81,80.6,80.72,62687.0,74.2611,74.4268,74.2334,74.3439,62687.0
2020-09-29 13:00:00,80.73,80.74,80.56,80.67,81351.0,74.3532,74.3624,74.1966,74.2979,81351.0
2020-09-29 13:10:00,80.67,80.8,80.61,80.8,97628.0,74.2979,74.4176,74.2426,74.4176,97628.0
2020-09-29 13:20:00,80.8,80.93,80.77,80.93,87336.0,74.4176,74.5374,74.39,74.5374,87336.0
2020-09-29 13:30:00,80.92,81.15,80.92,81.14,193670.0,74.5281,74.74,74.5281,74.7308,193670.0
2020-09-29 13:40:00,81.13,81.19,80.98,81.02,140813.0,74.7216,74.7768,74.5834,74.6202,140813.0
2020-09-29 13:50:00,81.02,81.24,81.01,81.09,110745.0,74.6202,74.8229,74.611,74.6847,110745.0
2020-09-29 14:00:00,81.09,81.11,81.0,81.09,103594.0,74.6847,74.7031,74.6018,74.6847,103594.0
2020-09-29 14:10:00,81.09,81.2,81.09,81.18,74952.0,74.6847,74.786,74.6847,74.7676,74952.0
2020-09-29 14:20:00,81.17,81.2,81.13,81.2,120286.0,74.7584,74.786,74.7216,74.786,120286.0
2020-09-29 14:30:00,81.2,81.23,81.0,81.06,165166.0,74.786,74.8137,74.6018,74.6571,165166.0
2020-09-29 14:40:00,81.06,81.06,80.99,81.03,68326.0,74.6571,74.6571,74.5926,74.6295,68326.0
2020-09-29 14:50:00,81.02,81.14,80.99,81.02,91218.0,74.6202,74.7308,74.5926,74.6202,91218.0
2020-09-29 15:00:00,81.03,81.05,80.86,80.9,83428.0,74.6295,74.6479,74.4729,74.5097,83428.0
2020-09-29 15:10:00,80.9,81.16,80.86,81.03,126757.0,74.5097,74.7492,74.4729,74.6295,126757.0
2020-09-29 15:20:00,81.02,81.02,80.74,80.76,104661.0,74.6202,74.6202,74.3624,74.3808,104661.0
2020-09-29 15:30:00,80.76,80.77,80.59,80.66,138730.0,74.3808,74.39,74.2242,74.2887,138730.0
2020-09-29 15:40:00,80.65,80.78,80.56,80.78,151819.0,74.2795,74.3992,74.1966,74.3992,151819.0
2020-09-29 15:50:00,80.77,80.78,80.51,80.52,355035.0,74.39,74.3992,74.1505,74.1597,355035.0
2020-09-30 09:30:00,80.59,81.04,80.57,80.76,272105.0,74.2242,74.6387,74.2058,74.3808,272105.0
2020-09-30 09:40:00,80.78,80.89,80.65,80.85,145579.0,74.3992,74.5005,74.2795,74.4637,145579.0
2020-09-30 09:50:00,80.85,81.34,80.84,81.3,160090.0,74.4637,74.915,74.4545,74.8781,160090.0
2020-09-30 10:00:00,81.3,81.39,81.01,81.15,190587.0,74.8781,74.961,74.611,74.74,190587.0
2020-09-30 10:10:00,81.15,81.25,81.13,81.16,100480.0,74.74,74.8321,74.7216,74.7492,100480.0
2020-09-30 10:20:00,81.17,81.54,81.15,81.46,106264.0,74.7584,75.0992,74.74,75.0255,106264.0
2020-09-30 10:30:00,81.49,81.71,81.47,81.59,100404.0,75.0531,75.2557,75.0347,75.1452,100404.0
2020-09-30 10:40:00,81.61,81.78,81.48,81.66,130514.0,75.1636,75.3202,75.0439,75.2097,130514.0
2020-09-30 10:50:00,81.69,81.72,81.56,81.67,159728.0,75.2373,75.265,75.1176,75.2189,159728.0
2020-09-30 11:00:00,81.67,81.79,81.59,81.74,233469.0,75.2189,75.3294,75.1452,75.2834,233469.0
2020-09-30 11:10:00,81.74,81.94,81.7,81.85,183503.0,75.2834,75.4676,75.2465,75.3847,183503.0
2020-09-30 11:20:00,81.86,81.87,81.51,81.6,215695.0,75.3939,75.4031,75.0715,75.1544,215695.0
2020-09-30 11:30:00,81.6,81.61,81.39,81.47,103734.0,75.1544,75.1636,74.961,75.0347,103734.0
2020-09-30 11:40:00,81.47,81.56,81.34,81.51,60889.0,75.0347,75.1176,74.915,75.0715,60889.0
2020-09-30 11:50:00,81.52,81.65,81.52,81.61,79234.0,75.0808,75.2005,75.0808,75.1636,79234.0
2020-09-30 12:00:00,81.62,81.78,81.62,81.76,81297.0,75.1729,75.3202,75.1729,75.3018,81297.0
2020-09-30 12:10:00,81.78,81.86,81.71,81.72,73098.0,75.3202,75.3939,75.2557,75.265,73098.0
2020-09-30 12:20:00,81.72,81.79,81.59,81.68,49181.0,75.265,75.3294,75.1452,75.2281,49181.0
2020-09-30 12:30:00,81.67,81.75,81.51,81.52,126954.0,75.2189,75.2926,75.0715,75.0808,126954.0
2020-09-30 12:40:00,81.52,81.6,81.47,81.49,65512.0,75.0808,75.1544,75.0347,75.0531,65512.0
2020-09-30 12:50:00,81.48,81.53,81.41,81.52,84725.0,75.0439,75.09,74.9794,75.0808,84725.0
2020-09-30 13:00:00,81.54,81.57,81.33,81.35,145456.0,75.0992,75.1268,74.9058,74.9242,145456.0
2020-09-30 13:10:00,81.36,81.42,81.29,81.36,97494.0,74.9334,74.9886,74.8689,74.9334,97494.0
2020-09-30 13:20:00,81.36,81.43,81.28,81.32,92374.0,74.9334,74.9979,74.8597,74.8965,92374.0
2020-09-30 13:30:00,81.31,81.36,81.24,81.32,57276.0,74.8873,74.9334,74.8229,74.8965,57276.0
2020-09-30 13:40:00,81.34,81.46,81.3,81.45,35765.0,74.915,75.0255,74.8781,75.0163,35765.0
2020-09-30 13:50:00,81.44,81.54,81.38,81.54,41098.0,75.0071,75.0992,74.9518,75.0992,41098.0
2020-09-30 14:00:00,81.54,81.58,81.45,81.5,49275.0,75.0992,75.136,75.0163,75.0623,49275.0
2020-09-30 14:10:00,81.51,81.53,81.43,81.46,48183.0,75.0715,75.09,74.9979,75.0255,48183.0
2020-09-30 14:20:00,81.46,81.57,81.26,81.53,157563.0,75.0255,75.1268,74.8413,75.09,157563.0
2020-09-30 14:30:00,81.52,81.55,81.3,81.36,101715.0,75.0808,75.1084,74.8781,74.9334,101715.0
2020-09-30 14:40:00,81.36,81.37,81.14,81.15,68270.0,74.9334,74.9426,74.7308,74.74,68270.0
2020-09-30 14:50:00,81.14,81.4,81.07,81.39,86877.0,74.7308,74.9702,74.6663,74.961,86877.0
2020-09-30 15:00:00,81.39,81.45,81.32,81.4,80577.0,74.961,75.0163,74.8965,74.9702,80577.0
2020-09-30 15:10:00,81.4,81.43,80.96,81.02,127295.0,74.9702,74.9979,74.565,74.6202,127295.0
2020-09-30 15:20:00,81.02,81.11,80.89,81.09,114455.0,74.6202,74.7031,74.5005,74.6847,114455.0
2020-09-30 15:30:00,81.07,81.07,80.86,81.0,147308.0,74.6663,74.6663,74.4729,74.6018,147308.0
2020-09-30 15:40:00,81.0,81.24,80.92,81.22,120101.0,74.6018,74.8229,74.5281,74.8044,120101.0
2020-09-30 15:50:00,81.21,81.25,81.03,81.03,439904.0,74.7952,74.8321,74.6295,74.6295,439904.0
2020-10-01 09:30:00,82.06,82.47,82.0,82.05,434717.0,75.5781,75.9557,75.5228,75.5689,434717.0
2020-10-01 09:40:00,82.05,82.25,81.98,82.06,236031.0,75.5689,75.7531,75.5044,75.5781,236031.0
2020-10-01 09:50:00,82.04,82.13,81.74,81.8,231787.0,75.5597,75.6426,75.2834,75.3386,231787.0
2020-10-01 10:00:00,81.79,82.06,81.76,81.94,108146.0,75.3294,75.5781,75.3018,75.4676,108146.0
2020-10-01 10:10:00,81.95,82.22,81.9,82.12,207914.0,75.4768,75.7255,75.4307,75.6334,207914.0
2020-10-01 10:20:00,82.12,82.16,81.84,82.03,147099.0,75.6334,75.6702,75.3755,75.5505,147099.0
2020-10-01 10:30:00,82.02,82.35,81.96,82.3,106362.0,75.5413,75.8452,75.486,75.7991,106362.0
2020-10-01 10:40:00,82.3,82.4,82.24,82.24,124538.0,75.7991,75.8912,75.7439,75.7439,124538.0
2020-10-01 10:50:00,82.26,82.3,82.02,82.08,65998.0,75.7623,75.7991,75.5413,75.5965,65998.0
2020-10-01 11:00:00,82.12,82.26,81.91,82.13,88090.0,75.6334,75.7623,75.4399,75.6426,88090.0
2020-10-01 11:10:00,82.13,82.14,81.95,82.05,88368.0,75.6426,75.6518,75.4768,75.5689,88368.0
2020-10-01 11:20:00,82.04,82.24,82.01,82.2,49556.0,75.5597,75.7439,75.532,75.707,49556.0
2020-10-01 11:30:00,82.21,82.31,82.16,82.27,65796.0,75.7162,75.8083,75.6702,75.7715,65796.0
2020-10-01 11:40:00,82.3,82.34,82.24,82.25,67224.0,75.7991,75.836,75.7439,75.7531,67224.0
2020-10-01 11:50:00,82.22,82.38,82.17,82.37,63527.0,75.7255,75.8728,75.6794,75.8636,63527.0
2020-10-01 12:00:00,82.35,82.38,82.13,82.14,44212.0,75.8452,75.8728,75.6426,75.6518,44212.0
2020-10-01 12:10:00,82.13,82.2,82.02,82.04,54927.0,75.6426,75.707,75.5413,75.5597,54927.0
2020-10-01 12:20:00,82.05,82.19,82.05,82.16,68764.0,75.5689,75.6978,75.5689,75.6702,68764.0
2020-10-01 12:30:00,82.16,82.28,82.16,82.26,54136.0,75.6702,75.7807,75.6702,75.7623,54136.0
2020-10-01 12:40:00,82.27,82.34,82.17,82.19,75984.0,75.7715,75.836,75.6794,75.6978,75984.0
2020-10-01 12:50:00,82.18,82.26,82.11,82.22,88191.0,75.6886,75.7623,75.6241,75.7255,88191.0
2020-10-01 13:00:00,82.23,82.44,82.2,82.39,125808.0,75.7347,75.9281,75.707,75.882,125808.0
2020-10-01 13:10:00,82.38,82.43,82.3,82.43,78847.0,75.8728,75.9189,75.7991,75.9189,78847.0
2020-10-01 13:20:00,82.44,82.46,82.34,82.39,42959.0,75.9281,75.9465,75.836,75.882,42959.0
2020-10-01 13:30:00,82.38,82.47,82.34,82.47,39068.0,75.8728,75.9557,75.836,75.9557,39068.0
2020-10-01 13:40:00,82.47,82.57,82.36,82.44,143419.0,75.9557,76.0478,75.8544,75.9281,143419.0
2020-10-01 13:50:00,82.46,82.63,82.41,82.47,83626.0,75.9465,76.1031,75.9004,75.9557,83626.0
2020-10-01 14:00:00,82.48,82.61,82.3,82.34,113592.0,75.9649,76.0847,75.7991,75.836,113592.0
2020-10-01 14:10:00,82.36,82.39,82.12,82.21,93422.0,75.8544,75.882,75.6334,75.7162,93422.0
2020-10-01 14:20:00,82.21,82.43,82.18,82.42,70477.0,75.7162,75.9189,75.6886,75.9097,70477.0
2020-10-01 14:30:00,82.42,82.66,82.4,82.63,70473.0,75.9097,76.1307,75.8912,76.1031,70473.0
2020-10-01 14:40:00,82.62,82.64,82.52,82.57,75795.0,76.0939,76.1123,76.0018,76.0478,75795.0
2020-10-01 14:50:00,82.57,82.69,82.56,82.66,77026.0,76.0478,76.1583,76.0386,76.1307,77026.0
2020-10-01 15:00:00,82.67,82.72,82.53,82.53,77524.0,76.1399,76.186,76.011,76.011,77524.0
2020-10-01 15:10:00,82.53,82.58,82.38,82.39,69956.0,76.011,76.057,75.8728,75.882,69956.0
2020-10-01 15:20:00,82.37,82.45,82.27,82.35,129896.0,75.8636,75.9373,75.7715,75.8452,129896.0
2020-10-01 15:30:00,82.34,82.39,82.2,82.29,133278.0,75.836,75.882,75.707,75.7899,133278.0
2020-10-01 15:40:00,82.3,82.41,82.19,82.39,193279.0,75.7991,75.9004,75.6978,75.882,193279.0
2020-10-01 15:50:00,82.4,82.63,82.4,82.62,445902.0,75.8912,76.1031,75.8912,76.0939,445902.0
2020-10-02 09:30:00,80.71,81.97,80.61,81.92,487736.0,74.3347,75.4952,74.2426,75.4492,487736.0
2020-10-02 09:40:00,81.9,82.08,81.55,81.96,304073.0,75.4307,75.5965,75.1084,75.486,304073.0
2020-10-02 09:50:00,81.98,81.98,81.62,81.81,107753.0,75.5044,75.5044,75.1729,75.3478,107753.0
2020-10-02 10:00:00,81.81,82.13,81.77,82.1,129324.0,75.3478,75.6426,75.311,75.6149,129324.0
2020-10-02 10:10:00,82.1,82.11,81.91,82.0,129684.0,75.6149,75.6241,75.4399,75.5228,129684.0
2020-10-02 10:20:00,82.01,82.19,81.94,82.19,103923.0,75.532,75.6978,75.4676,75.6978,103923.0
2020-10-02 10:30:00,82.18,82.2,82.02,82.02,64145.0,75.6886,75.707,75.5413,75.5413,64145.0
2020-10-02 10:40:00,82.02,82.02,81.77,81.92,95955.0,75.5413,75.5413,75.311,75.4492,95955.0
2020-10-02 10:50:00,81.93,82.1,81.87,82.06,129543.0,75.4584,75.6149,75.4031,75.5781,129543.0
2020-10-02 11:00:00,82.05,82.07,81.91,81.96,137582.0,75.5689,75.5873,75.4399,75.486,137582.0
2020-10-02 11:10:00,81.96,82.0,81.88,81.98,47155.0,75.486,75.5228,75.4123,75.5044,47155.0
2020-10-02 11:20:00,81.98,82.09,81.93,82.03,69977.0,75.5044,75.6057,75.4584,75.5505,69977.0
2020-10-02 11:30:00,82.03,82.07,81.7,81.75,92764.0,75.5505,75.5873,75.2465,75.2926,92764.0
2020-10-02 11:40:00,81.73,81.77,81.61,81.67,122107.0,75.2742,75.311,75.1636,75.2189,122107.0
2020-10-02 11:50:00,81.68,81.75,81.43,81.51,116048.0,75.2281,75.2926,74.9979,75.0715,116048.0
2020-10-02 12:00:00,81.49,81.53,81.21,81.37,157405.0,75.0531,75.09,74.7952,74.9426,157405.0
2020-10-02 12:10:00,81.37,81.81,81.37,81.79,103364.0,74.9426,75.3478,74.9426,75.3294,103364.0
2020-10-02 12:20:00,81.81,81.85,81.67,81.7,72475.0,75.3478,75.3847,75.2189,75.2465,72475.0
2020-10-02 12:30:00,81.73,81.76,81.54,81.75,61411.0,75.2742,75.3018,75.0992,75.2926,61411.0
2020-10-02 12:40:00,81.74,81.78,81.64,81.68,60500.0,75.2834,75.3202,75.1913,75.2281,60500.0
2020-10-02 12:50:00,81.66,81.74,81.6,81.69,60511.0,75.2097,75.2834,75.1544,75.2373,60511.0
2020-10-02 13:00:00,81.69,81.73,81.55,81.6,46939.0,75.2373,75.2742,75.1084,75.1544,46939.0
2020-10-02 13:10:00,81.6,81.67,81.5,81.61,105073.0,75.1544,75.2189,75.0623,75.1636,105073.0
2020-10-02 13:20:00,81.61,81.73,81.59,81.68,120719.0,75.1636,75.2742,75.1452,75.2281,120719.0
2020-10-02 13:30:00,81.68,81.69,81.55,81.68,78458.0,75.2281,75.2373,75.1084,75.2281,78458.0
2020-10-02 13:40:00,81.68,81.71,81.41,81.54,155963.0,75.2281,75.2557,74.9794,75.0992,155963.0
2020-10-02 13:50:00,81.52,81.65,81.49,81.59,61956.0,75.0808,75.2005,75.0531,75.1452,61956.0
2020-10-02 14:00:00,81.58,81.74,81.58,81.66,96264.0,75.136,75.2834,75.136,75.2097,96264.0
2020-10-02 14:10:00,81.66,81.69,81.57,81.62,48153.0,75.2097,75.2373,75.1268,75.1729,48153.0
2020-10-02 14:20:00,81.62,81.68,81.56,81.61,46246.0,75.1729,75.2281,75.1176,75.1636,46246.0
2020-10-02 14:30:00,81.62,81.64,81.46,81.46,81107.0,75.1729,75.1913,75.0255,75.0255,81107.0
2020-10-02 14:40:00,81.45,81.55,81.41,81.43,67682.0,75.0163,75.1084,74.9794,74.9979,67682.0
2020-10-02 14:50:00,81.42,81.66,81.4,81.54,59672.0,74.9886,75.2097,74.9702,75.0992,59672.0
2020-10-02 15:00:00,81.55,81.58,81.32,81.34,56438.0,75.1084,75.136,74.8965,74.915,56438.0
2020-10-02 15:10:00,81.34,81.44,81.16,81.25,101500.0,74.915,75.0071,74.7492,74.8321,101500.0
2020-10-02 15:20:00,81.25,81.39,81.22,81.32,151136.0,74.8321,74.961,74.8044,74.8965,151136.0
2020-10-02 15:30:00,81.32,81.35,81.18,81.21,143636.0,74.8965,74.9242,74.7676,74.7952,143636.0
2020-10-02 15:40:00,81.22,81.24,81.13,81.17,168954.0,74.8044,74.8229,74.7216,74.7584,168954.0
2020-10-02 15:50:00,81.17,81.18,80.78,80.81,407560.0,74.7584,74.7676,74.3992,74.4268,407560.0
2020-10-05 09:30:00,81.55,82.91,81.55,82.84,810076.0,75.1084,76.361,75.1084,76.2965,810076.0
2020-10-05 09:40:00,82.82,83.07,82.75,82.87,422674.0,76.2781,76.5083,76.2136,76.3241,422674.0
2020-10-05 09:50:00,82.88,83.3,82.79,83.26,287130.0,76.3333,76.7201,76.2504,76.6833,287130.0
2020-10-05 10:00:00,83.28,83.94,83.28,83.75,546823.0,76.7017,77.3096,76.7017,77.1346,546823.0
2020-10-05 10:10:00,83.75,83.87,83.32,83.48,303485.0,77.1346,77.2451,76.7386,76.8859,303485.0
2020-10-05 10:20:00,83.47,83.77,83.4,83.49,176696.0,76.8767,77.153,76.8122,76.8951,176696.0
2020-10-05 10:30:00,83.49,83.82,83.41,83.42,165651.0,76.8951,77.1991,76.8215,76.8307,165651.0
2020-10-05 10:40:00,83.44,83.63,83.44,83.6,103678.0,76.8491,77.0241,76.8491,76.9965,103678.0
2020-10-05 10:50:00,83.61,83.62,83.46,83.58,104843.0,77.0057,77.0149,76.8675,76.978,104843.0
2020-10-05 11:00:00,83.57,83.58,83.36,83.54,130015.0,76.9688,76.978,76.7754,76.9412,130015.0
2020-10-05 11:10:00,83.54,83.73,83.45,83.67,111654.0,76.9412,77.1162,76.8583,77.0609,111654.0
2020-10-05 11:20:00,83.68,83.91,83.65,83.81,266801.0,77.0701,77.282,77.0425,77.1899,266801.0
2020-10-05 11:30:00,83.83,83.89,83.67,83.72,102421.0,77.2083,77.2635,77.0609,77.107,102421.0
2020-10-05 11:40:00,83.72,83.8,83.62,83.75,71918.0,77.107,77.1807,77.0149,77.1346,71918.0
2020-10-05 11:50:00,83.73,83.87,83.7,83.87,82930.0,77.1162,77.2451,77.0886,77.2451,82930.0
2020-10-05 12:00:00,83.87,83.94,83.79,83.88,103999.0,77.2451,77.3096,77.1714,77.2543,103999.0
2020-10-05 12:10:00,83.87,83.9,83.71,83.77,87183.0,77.2451,77.2728,77.0978,77.153,87183.0
2020-10-05 12:20:00,83.77,83.91,83.75,83.9,64470.0,77.153,77.282,77.1346,77.2728,64470.0
2020-10-05 12:30:00,83.9,84.06,83.88,84.05,238021.0,77.2728,77.4201,77.2543,77.4109,238021.0
2020-10-05 12:40:00,84.05,84.11,83.93,83.99,148148.0,77.4109,77.4662,77.3004,77.3556,148148.0
2020-10-05 12:50:00,83.99,84.16,83.99,84.09,124644.0,77.3556,77.5122,77.3556,77.4477,124644.0
2020-10-05 13:00:00,84.09,84.09,83.9,83.94,134623.0,77.4477,77.4477,77.2728,77.3096,134623.0
2020-10-05 13:10:00,83.94,84.11,83.92,84.09,73236.0,77.3096,77.4662,77.2912,77.4477,73236.0
2020-10-05 13:20:00,84.09,84.17,84.03,84.15,160444.0,77.4477,77.5214,77.3925,77.503,160444.0
2020-10-05 13:30:00,84.15,84.18,83.96,83.96,129588.0,77.503,77.5306,77.328,77.328,129588.0
2020-10-05 13:40:00,83.95,83.95,83.87,83.89,96032.0,77.3188,77.3188,77.2451,77.2635,96032.0
2020-10-05 13:50:00,83.9,83.91,83.72,83.78,220693.0,77.2728,77.282,77.107,77.1622,220693.0
2020-10-05 14:00:00,83.78,83.83,83.71,83.81,139746.0,77.1622,77.2083,77.0978,77.1899,139746.0
2020-10-05 14:10:00,83.81,84.07,83.81,84.06,128703.0,77.1899,77.4293,77.1899,77.4201,128703.0
2020-10-05 14:20:00,84.05,84.21,84.02,84.21,155158.0,77.4109,77.5583,77.3833,77.5583,155158.0
2020-10-05 14:30:00,84.21,84.25,84.09,84.11,187436.0,77.5583,77.5951,77.4477,77.4662,187436.0
2020-10-05 14:40:00,84.1,84.25,84.1,84.2,155128.0,77.457,77.5951,77.457,77.5491,155128.0
2020-10-05 14:50:00,84.2,84.47,84.18,84.47,123830.0,77.5491,77.7977,77.5306,77.7977,123830.0
2020-10-05 15:00:00,84.47,84.48,84.32,84.46,201351.0,77.7977,77.8069,77.6596,77.7885,201351.0
2020-10-05 15:10:00,84.45,84.63,84.41,84.52,255755.0,77.7793,77.9451,77.7425,77.8438,255755.0
2020-10-05 15:20:00,84.51,84.6,84.48,84.56,355728.0,77.8346,77.9175,77.8069,77.8806,355728.0
2020-10-05 15:30:00,84.56,84.56,84.32,84.39,274383.0,77.8806,77.8806,77.6596,77.724,274383.0
2020-10-05 15:40:00,84.39,84.46,84.29,84.41,324608.0,77.724,77.7885,77.6319,77.7425,324608.0
2020-10-05 15:50:00,84.42,84.57,84.4,84.54,754784.0,77.7517,77.8898,77.7333,77.8622,754784.0
2020-10-06 09:30:00,83.77,84.0,83.39,83.46,704562.0,77.153,77.3649,76.803,76.8675,704562.0
2020-10-06 09:40:00,83.46,83.47,82.76,82.94,449440.0,76.8675,76.8767,76.2228,76.3886,449440.0
2020-10-06 09:50:00,82.93,83.18,82.83,83.11,376281.0,76.3794,76.6096,76.2873,76.5452,376281.0
2020-10-06 10:00:00,83.12,83.76,83.1,83.76,173660.0,76.5544,77.1438,76.5359,77.1438,173660.0
2020-10-06 10:10:00,83.74,83.86,83.59,83.75,176555.0,77.1254,77.2359,76.9872,77.1346,176555.0
2020-10-06 10:20:00,83.75,83.83,83.55,83.55,132360.0,77.1346,77.2083,76.9504,76.9504,132360.0
2020-10-06 10:30:00,83.56,83.6,83.41,83.54,93063.0,76.9596,76.9965,76.8215,76.9412,93063.0
2020-10-06 10:40:00,83.55,83.64,83.3,83.62,159551.0,76.9504,77.0333,76.7201,77.0149,159551.0
2020-10-06 10:50:00,83.62,83.83,83.62,83.78,164446.0,77.0149,77.2083,77.0149,77.1622,164446.0
2020-10-06 11:00:00,83.78,83.93,83.76,83.83,119935.0,77.1622,77.3004,77.1438,77.2083,119935.0
2020-10-06 11:10:00,83.84,83.87,83.59,83.59,124210.0,77.2175,77.2451,76.9872,76.9872,124210.0
2020-10-06 11:20:00,83.58,83.61,83.44,83.49,175686.0,76.978,77.0057,76.8491,76.8951,175686.0
2020-10-06 11:30:00,83.48,83.58,83.42,83.5,126410.0,76.8859,76.978,76.8307,76.9044,126410.0
2020-10-06 11:40:00,83.5,83.58,83.31,83.32,81349.0,76.9044,76.978,76.7294,76.7386,81349.0
2020-10-06 11:50:00,83.31,83.31,83.19,83.26,66541.0,76.7294,76.7294,76.6188,76.6833,66541.0
2020-10-06 12:00:00,83.25,83.52,83.25,83.51,78104.0,76.6741,76.9228,76.6741,76.9136,78104.0
2020-10-06 12:10:00,83.5,83.68,83.5,83.58,70465.0,76.9044,77.0701,76.9044,76.978,70465.0
2020-10-06 12:20:00,83.57,83.74,83.54,83.7,63618.0,76.9688,77.1254,76.9412,77.0886,63618.0
2020-10-06 12:30:00,83.7,83.77,83.68,83.74,60649.0,77.0886,77.153,77.0701,77.1254,60649.0
2020-10-06 12:40:00,83.73,83.96,83.7,83.92,150825.0,77.1162,77.328,77.0886,77.2912,150825.0
2020-10-06 12:50:00,83.92,83.96,83.85,83.88,86877.0,77.2912,77.328,77.2267,77.2543,86877.0
2020-10-06 13:00:00,83.88,83.92,83.72,83.91,63467.0,77.2543,77.2912,77.107,77.282,63467.0
2020-10-06 13:10:00,83.91,83.96,83.8,83.96,67872.0,77.282,77.328,77.1807,77.328,67872.0
2020-10-06 13:20:00,83.96,84.01,83.87,83.93,67961.0,77.328,77.3741,77.2451,77.3004,67961.0
2020-10-06 13:30:00,83.94,84.05,83.93,84.04,52364.0,77.3096,77.4109,77.3004,77.4017,52364.0
2020-10-06 13:40:00,84.05,84.21,84.04,84.12,122123.0,77.4109,77.5583,77.4017,77.4754,122123.0
2020-10-06 13:50:00,84.11,84.24,84.06,84.24,62439.0,77.4662,77.5859,77.4201,77.5859,62439.0
2020-10-06 14:00:00,84.23,84.29,84.15,84.17,106117.0,77.5767,77.6319,77.503,77.5214,106117.0
2020-10-06 14:10:00,84.17,84.27,84.15,84.22,60344.0,77.5214,77.6135,77.503,77.5675,60344.0
2020-10-06 14:20:00,84.21,84.22,84.09,84.14,55492.0,77.5583,77.5675,77.4477,77.4938,55492.0
2020-10-06 14:30:00,84.14,84.2,84.12,84.17,43322.0,77.4938,77.5491,77.4754,77.5214,43322.0
2020-10-06 14:40:00,84.17,84.45,84.0,84.02,173750.0,77.5214,77.7793,77.3649,77.3833,173750.0
2020-10-06 14:50:00,84.04,84.04,83.21,83.62,258155.0,77.4017,77.4017,76.6373,77.0149,258155.0
2020-10-06 15:00:00,83.57,83.57,83.04,83.09,191044.0,76.9688,76.9688,76.4807,76.5267,191044.0
2020-10-06 15:10:00,83.1,83.48,83.04,83.25,261630.0,76.5359,76.8859,76.4807,76.6741,261630.0
2020-10-06 15:20:00,83.26,83.5,83.11,83.47,129970.0,76.6833,76.9044,76.5452,76.8767,129970.0
2020-10-06 15:30:00,83.45,83.6,83.33,83.34,135453.0,76.8583,76.9965,76.7478,76.757,135453.0
2020-10-06 15:40:00,83.34,83.38,83.05,83.07,219320.0,76.757,76.7938,76.4899,76.5083,219320.0
2020-10-06 15:50:00,83.08,83.21,82.99,83.11,576112.0,76.5175,76.6373,76.4346,76.5452,576112.0
2020-10-07 09:30:00,84.78,85.69,84.78,85.57,714722.0,78.0832,78.9214,78.0832,78.8108,714722.0
2020-10-07 09:40:00,85.55,86.29,85.4,86.0,719244.0,78.7924,79.474,78.6543,79.2069,719244.0
2020-10-07 09:50:00,86.01,86.42,85.96,86.04,338553.0,79.2161,79.5937,79.17,79.2437,338553.0
2020-10-07 10:00:00,86.05,86.19,85.89,86.09,257059.0,79.2529,79.3819,79.1056,79.2898,257059.0
2020-10-07 10:10:00,86.09,86.15,85.85,86.02,231080.0,79.2898,79.345,79.0687,79.2253,231080.0
2020-10-07 10:20:00,86.02,86.22,85.91,85.91,159793.0,79.2253,79.4095,79.124,79.124,159793.0
2020-10-07 10:30:00,85.91,85.97,85.73,85.73,135872.0,79.124,79.1792,78.9582,78.9582,135872.0
2020-10-07 10:40:00,85.73,86.05,85.59,86.02,245536.0,78.9582,79.2529,78.8293,79.2253,245536.0
2020-10-07 10:50:00,86.03,86.17,85.93,85.93,234081.0,79.2345,79.3634,79.1424,79.1424,234081.0
2020-10-07 11:00:00,85.92,85.99,85.74,85.95,165426.0,79.1332,79.1977,78.9674,79.1608,165426.0
2020-10-07 11:10:00,85.96,86.1,85.75,85.76,214408.0,79.17,79.299,78.9766,78.9858,214408.0
2020-10-07 11:20:00,85.75,85.94,85.72,85.94,213837.0,78.9766,79.1516,78.949,79.1516,213837.0
2020-10-07 11:30:00,85.94,86.01,85.87,85.98,184621.0,79.1516,79.2161,79.0871,79.1885,184621.0
2020-10-07 11:40:00,85.98,86.07,85.95,85.97,98767.0,79.1885,79.2713,79.1608,79.1792,98767.0
2020-10-07 11:50:00,85.97,85.97,85.9,85.93,82419.0,79.1792,79.1792,79.1148,79.1424,82419.0
2020-10-07 12:00:00,85.94,85.95,85.87,85.94,57265.0,79.1516,79.1608,79.0871,79.1516,57265.0
2020-10-07 12:10:00,85.94,85.99,85.91,85.96,119340.0,79.1516,79.1977,79.124,79.17,119340.0
2020-10-07 12:20:00,85.96,86.08,85.7,85.83,272303.0,79.17,79.2806,78.9306,79.0503,272303.0
2020-10-07 12:30:00,85.81,86.05,85.8,86.01,118939.0,79.0319,79.2529,79.0227,79.2161,118939.0
2020-10-07 12:40:00,86.02,86.05,85.94,86.0,111362.0,79.2253,79.2529,79.1516,79.2069,111362.0
2020-10-07 12:50:00,86.01,86.18,85.99,86.16,135204.0,79.2161,79.3727,79.1977,79.3542,135204.0
2020-10-07 13:00:00,86.16,86.3,86.16,86.29,124186.0,79.3542,79.4832,79.3542,79.474,124186.0
2020-10-07 13:10:00,86.3,86.37,86.24,86.35,98435.0,79.4832,79.5476,79.4279,79.5292,98435.0
2020-10-07 13:20:00,86.35,86.45,86.32,86.41,105547.0,79.5292,79.6213,79.5016,79.5845,105547.0
2020-10-07 13:30:00,86.42,86.44,86.31,86.39,95973.0,79.5937,79.6121,79.4924,79.5661,95973.0
2020-10-07 13:40:00,86.38,86.55,86.37,86.48,216639.0,79.5569,79.7134,79.5476,79.649,216639.0
2020-10-07 13:50:00,86.48,86.64,86.45,86.57,205676.0,79.649,79.7963,79.6213,79.7319,205676.0
2020-10-07 14:00:00,86.57,86.6,86.19,86.28,111703.0,79.7319,79.7595,79.3819,79.4648,111703.0
2020-10-07 14:10:00,86.3,86.53,86.22,86.47,129847.0,79.4832,79.695,79.4095,79.6398,129847.0
2020-10-07 14:20:00,86.5,86.63,86.46,86.59,227793.0,79.6674,79.7871,79.6305,79.7503,227793.0
2020-10-07 14:30:00,86.61,86.7,86.58,86.6,369125.0,79.7687,79.8516,79.7411,79.7595,369125.0
2020-10-07 14:40:00,86.6,86.71,86.48,86.67,281910.0,79.7595,79.8608,79.649,79.824,281910.0
2020-10-07 14:50:00,86.66,86.88,86.66,86.82,362578.0,79.8147,80.0174,79.8147,79.9621,362578.0
2020-10-07 15:00:00,86.8,86.99,86.77,86.98,311963.0,79.9437,80.1187,79.9161,80.1095,311963.0
2020-10-07 15:10:00,86.98,86.99,86.81,86.96,260293.0,80.1095,80.1187,79.9529,80.091,260293.0
2020-10-07 15:20:00,86.96,86.99,86.69,86.7,271073.0,80.091,80.1187,79.8424,79.8516,271073.0
2020-10-07 15:30:00,86.71,86.77,86.63,86.66,257605.0,79.8608,79.9161,79.7871,79.8147,257605.0
2020-10-07 15:40:00,86.66,86.8,86.66,86.78,263353.0,79.8147,79.9437,79.8147,79.9253,263353.0
2020-10-07 15:50:00,86.79,87.0,86.78,86.92,788386.0,79.9345,80.1279,79.9253,80.0542,788386.0
2020-10-08 09:30:00,88.86,88.86,87.72,88.05,1041087.0,81.841,81.841,80.791,81.0949,1041087.0
2020-10-08 09:40:00,88.06,88.41,87.96,88.11,485757.0,81.1042,81.4265,81.0121,81.1502,485757.0
2020-10-08 09:50:00,88.12,88.13,87.91,87.91,515799.0,81.1594,81.1686,80.966,80.966,515799.0
2020-10-08 10:00:00,87.92,87.96,87.17,87.29,590659.0,80.9752,81.0121,80.2845,80.395,590659.0
2020-10-08 10:10:00,87.31,87.68,87.26,87.55,291973.0,80.4134,80.7542,80.3673,80.6344,291973.0
2020-10-08 10:20:00,87.55,87.59,87.18,87.27,174957.0,80.6344,80.6713,80.2937,80.3766,174957.0
2020-10-08 10:30:00,87.28,87.67,87.19,87.66,245565.0,80.3858,80.745,80.3029,80.7358,245565.0
2020-10-08 10:40:00,87.66,87.81,87.5,87.69,352077.0,80.7358,80.8739,80.5884,80.7634,352077.0
2020-10-08 10:50:00,87.69,87.87,87.63,87.8,178807.0,80.7634,80.9292,80.7081,80.8647,178807.0
2020-10-08 11:00:00,87.81,87.88,87.53,87.58,150530.0,80.8739,80.9384,80.616,80.6621,150530.0
2020-10-08 11:10:00,87.59,87.59,87.32,87.43,187653.0,80.6713,80.6713,80.4226,80.5239,187653.0
2020-10-08 11:20:00,87.46,87.53,87.31,87.34,179239.0,80.5516,80.616,80.4134,80.441,179239.0
2020-10-08 11:30:00,87.34,87.36,86.72,87.04,331916.0,80.441,80.4594,79.87,80.1647,331916.0
2020-10-08 11:40:00,87.02,87.12,86.93,87.0,171829.0,80.1463,80.2384,80.0634,80.1279,171829.0
2020-10-08 11:50:00,87.0,87.01,86.67,86.82,150679.0,80.1279,80.1371,79.824,79.9621,150679.0
2020-10-08 12:00:00,86.82,86.96,86.75,86.84,90476.0,79.9621,80.091,79.8976,79.9805,90476.0
2020-10-08 12:10:00,86.85,86.88,86.6,86.63,119132.0,79.9897,80.0174,79.7595,79.7871,119132.0
2020-10-08 12:20:00,86.62,86.68,86.52,86.59,172527.0,79.7779,79.8332,79.6858,79.7503,172527.0
2020-10-08 12:30:00,86.59,86.99,86.59,86.92,343677.0,79.7503,80.1187,79.7503,80.0542,343677.0
2020-10-08 12:40:00,86.92,87.45,86.91,87.42,467434.0,80.0542,80.5423,80.045,80.5147,467434.0
2020-10-08 12:50:00,87.43,87.61,87.38,87.56,221691.0,80.5239,80.6897,80.4779,80.6437,221691.0
2020-10-08 13:00:00,87.55,87.56,87.4,87.51,108069.0,80.6344,80.6437,80.4963,80.5976,108069.0
2020-10-08 13:10:00,87.51,87.69,87.49,87.59,79870.0,80.5976,80.7634,80.5792,80.6713,79870.0
2020-10-08 13:20:00,87.6,87.65,87.47,87.56,108312.0,80.6805,80.7265,80.5608,80.6437,108312.0
2020-10-08 13:30:00,87.56,87.57,87.49,87.55,93044.0,80.6437,80.6529,80.5792,80.6344,93044.0
2020-10-08 13:40:00,87.54,87.73,87.54,87.7,93239.0,80.6252,80.8002,80.6252,80.7726,93239.0
2020-10-08 13:50:00,87.71,87.85,87.61,87.64,143661.0,80.7818,80.9107,80.6897,80.7173,143661.0
2020-10-08 14:00:00,87.63,87.74,87.49,87.65,121348.0,80.7081,80.8094,80.5792,80.7265,121348.0
2020-10-08 14:10:00,87.66,87.71,87.55,87.64,73258.0,80.7358,80.7818,80.6344,80.7173,73258.0
2020-10-08 14:20:00,87.62,87.69,87.48,87.59,80300.0,80.6989,80.7634,80.57,80.6713,80300.0
2020-10-08 14:30:00,87.58,87.63,87.53,87.57,50317.0,80.6621,80.7081,80.616,80.6529,50317.0
2020-10-08 14:40:00,87.56,87.61,87.49,87.5,93194.0,80.6437,80.6897,80.5792,80.5884,93194.0
2020-10-08 14:50:00,87.5,87.54,87.45,87.5,110053.0,80.5884,80.6252,80.5423,80.5884,110053.0
2020-10-08 15:00:00,87.5,87.55,87.4,87.5,88107.0,80.5884,80.6344,80.4963,80.5884,88107.0
2020-10-08 15:10:00,87.52,87.59,87.48,87.54,61073.0,80.6068,80.6713,80.57,80.6252,61073.0
2020-10-08 15:20:00,87.55,87.7,87.52,87.65,89575.0,80.6344,80.7726,80.6068,80.7265,89575.0
2020-10-08 15:30:00,87.66,87.73,87.56,87.66,154683.0,80.7358,80.8002,80.6437,80.7358,154683.0
2020-10-08 15:40:00,87.67,87.73,87.54,87.58,215484.0,80.745,80.8002,80.6252,80.6621,215484.0
2020-10-08 15:50:00,87.58,87.82,87.56,87.8,481314.0,80.6621,80.8831,80.6437,80.8647,481314.0
2020-10-09 09:30:00,88.34,88.62,88.09,88.17,600449.0,81.362,81.6199,81.1318,81.2055,600449.0
2020-10-09 09:40:00,88.17,88.28,87.95,88.28,232150.0,81.2055,81.3068,81.0028,81.3068,232150.0
2020-10-09 09:50:00,88.28,88.48,88.08,88.31,165357.0,81.3068,81.491,81.1226,81.3344,165357.0
2020-10-09 10:00:00,88.31,88.37,87.96,87.99,159320.0,81.3344,81.3897,81.0121,81.0397,159320.0
2020-10-09 10:10:00,87.98,88.07,87.73,87.81,203036.0,81.0305,81.1134,80.8002,80.8739,203036.0
2020-10-09 10:20:00,87.84,87.98,87.64,87.97,210107.0,80.9015,81.0305,80.7173,81.0213,210107.0
2020-10-09 10:30:00,87.97,88.23,87.93,88.18,192255.0,81.0213,81.2607,80.9844,81.2147,192255.0
2020-10-09 10:40:00,88.17,88.18,88.05,88.07,93806.0,81.2055,81.2147,81.0949,81.1134,93806.0
2020-10-09 10:50:00,88.08,88.3,88.01,88.24,104886.0,81.1226,81.3252,81.0581,81.2699,104886.0
2020-10-09 11:00:00,88.25,88.37,88.14,88.31,116858.0,81.2791,81.3897,81.1778,81.3344,116858.0
2020-10-09 11:10:00,88.33,88.46,88.27,88.29,108882.0,81.3528,81.4726,81.2976,81.316,108882.0
2020-10-09 11:20:00,88.29,88.31,88.02,88.03,152830.0,81.316,81.3344,81.0673,81.0765,152830.0
2020-10-09 11:30:00,88.04,88.04,87.88,87.91,119925.0,81.0857,81.0857,80.9384,80.966,119925.0
2020-10-09 11:40:00,87.92,88.02,87.79,88.02,112662.0,80.9752,81.0673,80.8555,81.0673,112662.0
2020-10-09 11:50:00,88.01,88.25,87.97,88.0,213446.0,81.0581,81.2791,81.0213,81.0489,213446.0
2020-10-09 12:00:00,87.99,88.18,87.96,87.96,209916.0,81.0397,81.2147,81.0121,81.0121,209916.0
2020-10-09 12:10:00,87.98,88.09,87.97,88.01,67666.0,81.0305,81.1318,81.0213,81.0581,67666.0
2020-10-09 12:20:00,88.02,88.06,87.88,87.92,82660.0,81.0673,81.1042,80.9384,80.9752,82660.0
2020-10-09 12:30:00,87.93,87.99,87.9,87.94,44862.0,80.9844,81.0397,80.9568,80.9936,44862.0
2020-10-09 12:40:00,87.93,88.0,87.85,87.97,58295.0,80.9844,81.0489,80.9107,81.0213,58295.0
2020-10-09 12:50:00,87.99,88.25,87.97,88.22,81986.0,81.0397,81.2791,81.0213,81.2515,81986.0
2020-10-09 13:00:00,88.22,88.46,88.21,88.41,105462.0,81.2515,81.4726,81.2423,81.4265,105462.0
2020-10-09 13:10:00,88.4,88.44,88.26,88.38,87268.0,81.4173,81.4541,81.2884,81.3989,87268.0
2020-10-09 13:20:00,88.38,88.48,88.34,88.45,70471.0,81.3989,81.491,81.362,81.4634,70471.0
2020-10-09 13:30:00,88.46,88.46,88.35,88.43,52228.0,81.4726,81.4726,81.3712,81.4449,52228.0
2020-10-09 13:40:00,88.43,88.48,88.37,88.47,58899.0,81.4449,81.491,81.3897,81.4818,58899.0
2020-10-09 13:50:00,88.47,88.5,88.45,88.49,59798.0,81.4818,81.5094,81.4634,81.5002,59798.0
2020-10-09 14:00:00,88.49,88.5,88.36,88.4,82868.0,81.5002,81.5094,81.3805,81.4173,82868.0
2020-10-09 14:10:00,88.4,88.5,88.38,88.49,54304.0,81.4173,81.5094,81.3989,81.5002,54304.0
2020-10-09 14:20:00,88.48,88.49,88.32,88.34,66468.0,81.491,81.5002,81.3436,81.362,66468.0
2020-10-09 14:30:00,88.35,88.48,88.26,88.29,91696.0,81.3712,81.491,81.2884,81.316,91696.0
2020-10-09 14:40:00,88.28,88.35,88.2,88.32,57290.0,81.3068,81.3712,81.2331,81.3436,57290.0
2020-10-09 14:50:00,88.31,88.41,88.27,88.4,87046.0,81.3344,81.4265,81.2976,81.4173,87046.0
2020-10-09 15:00:00,88.4,88.48,88.38,88.46,95563.0,81.4173,81.491,81.3989,81.4726,95563.0
2020-10-09 15:10:00,88.47,88.55,88.43,88.47,121327.0,81.4818,81.5555,81.4449,81.4818,121327.0
2020-10-09 15:20:00,88.47,88.58,88.45,88.51,121635.0,81.4818,81.5831,81.4634,81.5186,121635.0
2020-10-09 15:30:00,88.51,88.53,88.47,88.51,157386.0,81.5186,81.537,81.4818,81.5186,157386.0
2020-10-09 15:40:00,88.51,88.6,88.49,88.58,150732.0,81.5186,81.6015,81.5002,81.5831,150732.0
2020-10-09 15:50:00,88.58,88.8,88.56,88.8,409464.0,81.5831,81.7857,81.5647,81.7857,409464.0
2020-10-12 09:30:00,89.12,89.39,88.68,88.95,848935.0,82.0804,82.3291,81.6752,81.9239,848935.0
2020-10-12 09:40:00,88.97,89.69,88.97,89.47,623158.0,81.9423,82.6054,81.9423,82.4028,623158.0
2020-10-12 09:50:00,89.47,90.12,89.12,90.09,579004.0,82.4028,83.0014,82.0804,82.9738,579004.0
2020-10-12 10:00:00,90.07,90.38,90.05,90.3,401186.0,82.9554,83.2409,82.937,83.1672,401186.0
2020-10-12 10:10:00,90.3,90.57,90.19,90.55,397013.0,83.1672,83.4159,83.0659,83.3975,397013.0
2020-10-12 10:20:00,90.54,90.57,90.25,90.39,226576.0,83.3883,83.4159,83.1212,83.2501,226576.0
2020-10-12 10:30:00,90.36,90.42,90.21,90.33,144680.0,83.2225,83.2777,83.0843,83.1948,144680.0
2020-10-12 10:40:00,90.33,90.43,90.21,90.24,140168.0,83.1948,83.287,83.0843,83.112,140168.0
2020-10-12 10:50:00,90.23,90.42,90.17,90.38,136224.0,83.1027,83.2777,83.0475,83.2409,136224.0
2020-10-12 11:00:00,90.38,90.68,90.36,90.64,224554.0,83.2409,83.5172,83.2225,83.4804,224554.0
2020-10-12 11:10:00,90.65,90.91,90.6,90.78,232026.0,83.4896,83.729,83.4435,83.6093,232026.0
2020-10-12 11:20:00,90.78,90.86,90.68,90.73,166500.0,83.6093,83.683,83.5172,83.5633,166500.0
2020-10-12 11:30:00,90.72,90.78,90.42,90.45,282149.0,83.554,83.6093,83.2777,83.3054,282149.0
2020-10-12 11:40:00,90.44,90.57,89.98,90.03,249177.0,83.2962,83.4159,82.8725,82.9185,249177.0
2020-10-12 11:50:00,90.04,90.33,90.04,90.33,120789.0,82.9278,83.1948,82.9278,83.1948,120789.0
2020-10-12 12:00:00,90.33,90.5,90.3,90.39,85952.0,83.1948,83.3514,83.1672,83.2501,85952.0
2020-10-12 12:10:00,90.39,90.47,90.25,90.4,99648.0,83.2501,83.3238,83.1212,83.2593,99648.0
2020-10-12 12:20:00,90.41,90.7,90.36,90.68,75006.0,83.2685,83.5356,83.2225,83.5172,75006.0
2020-10-12 12:30:00,90.69,90.82,90.68,90.81,141789.0,83.5264,83.6461,83.5172,83.6369,141789.0
2020-10-12 12:40:00,90.81,90.88,90.73,90.88,120161.0,83.6369,83.7014,83.5633,83.7014,120161.0
2020-10-12 12:50:00,90.88,90.89,90.74,90.76,166803.0,83.7014,83.7106,83.5725,83.5909,166803.0
2020-10-12 13:00:00,90.77,90.89,90.74,90.75,125989.0,83.6001,83.7106,83.5725,83.5817,125989.0
2020-10-12 13:10:00,90.74,90.89,90.71,90.84,73612.0,83.5725,83.7106,83.5448,83.6646,73612.0
2020-10-12 13:20:00,90.85,90.91,90.82,90.84,74399.0,83.6738,83.729,83.6461,83.6646,74399.0
2020-10-12 13:30:00,90.85,90.89,90.75,90.88,172529.0,83.6738,83.7106,83.5817,83.7014,172529.0
2020-10-12 13:40:00,90.88,90.95,90.83,90.9,118870.0,83.7014,83.7659,83.6554,83.7198,118870.0
2020-10-12 13:50:00,90.9,91.05,90.87,91.05,227327.0,83.7198,83.858,83.6922,83.858,227327.0
2020-10-12 14:00:00,91.05,91.19,91.02,91.17,172987.0,83.858,83.9869,83.8303,83.9685,172987.0
2020-10-12 14:10:00,91.16,91.21,91.06,91.15,115335.0,83.9593,84.0053,83.8672,83.9501,115335.0
2020-10-12 14:20:00,91.15,91.27,91.08,91.22,65658.0,83.9501,84.0606,83.8856,84.0145,65658.0
2020-10-12 14:30:00,91.23,91.25,91.11,91.17,112494.0,84.0238,84.0422,83.9132,83.9685,112494.0
2020-10-12 14:40:00,91.18,91.22,91.03,91.1,110874.0,83.9777,84.0145,83.8396,83.904,110874.0
2020-10-12 14:50:00,91.11,91.15,91.05,91.11,85306.0,83.9132,83.9501,83.858,83.9132,85306.0
2020-10-12 15:00:00,91.11,91.19,91.04,91.04,166452.0,83.9132,83.9869,83.8488,83.8488,166452.0
2020-10-12 15:10:00,91.05,91.06,90.89,90.92,151289.0,83.858,83.8672,83.7106,83.7382,151289.0
2020-10-12 15:20:00,90.91,91.01,90.86,90.95,118994.0,83.729,83.8211,83.683,83.7659,118994.0
2020-10-12 15:30:00,90.96,91.07,90.68,90.73,212948.0,83.7751,83.8764,83.5172,83.5633,212948.0
2020-10-12 15:40:00,90.74,90.92,90.72,90.74,187661.0,83.5725,83.7382,83.554,83.5725,187661.0
2020-10-12 15:50:00,90.74,90.93,90.66,90.92,405086.0,83.5725,83.7475,83.4988,83.7382,405086.0
2020-10-13 09:30:00,90.5,90.65,90.05,90.09,792876.0,83.3514,83.4896,82.937,82.9738,792876.0
2020-10-13 09:40:00,90.09,90.41,90.01,90.27,612042.0,82.9738,83.2685,82.9001,83.1396,612042.0
2020-10-13 09:50:00,90.26,90.28,89.8,90.01,335904.0,83.1304,83.1488,82.7067,82.9001,335904.0
2020-10-13 10:00:00,90.02,90.18,89.72,89.79,281520.0,82.9093,83.0567,82.633,82.6975,281520.0
2020-10-13 10:10:00,89.83,89.86,89.43,89.66,275208.0,82.7343,82.762,82.3659,82.5778,275208.0
2020-10-13 10:20:00,89.68,90.08,89.67,89.91,211425.0,82.5962,82.9646,82.587,82.808,211425.0
2020-10-13 10:30:00,89.93,90.06,89.72,89.78,146411.0,82.8264,82.9462,82.633,82.6883,146411.0
2020-10-13 10:40:00,89.79,89.8,89.46,89.53,204638.0,82.6975,82.7067,82.3936,82.458,204638.0
2020-10-13 10:50:00,89.51,89.75,89.44,89.73,137847.0,82.4396,82.6607,82.3752,82.6422,137847.0
2020-10-13 11:00:00,89.72,89.79,89.54,89.79,119762.0,82.633,82.6975,82.4673,82.6975,119762.0
2020-10-13 11:10:00,89.77,89.89,89.74,89.87,96859.0,82.6791,82.7896,82.6515,82.7712,96859.0
2020-10-13 11:20:00,89.87,90.12,89.87,90.01,129677.0,82.7712,83.0014,82.7712,82.9001,129677.0
2020-10-13 11:30:00,90.01,90.13,89.95,90.01,257313.0,82.9001,83.0106,82.8449,82.9001,257313.0
2020-10-13 11:40:00,90.02,90.04,89.82,89.88,66231.0,82.9093,82.9278,82.7251,82.7804,66231.0
2020-10-13 11:50:00,89.88,89.98,89.86,89.9,78380.0,82.7804,82.8725,82.762,82.7988,78380.0
2020-10-13 12:00:00,89.91,89.97,89.87,89.94,65774.0,82.808,82.8633,82.7712,82.8357,65774.0
2020-10-13 12:10:00,89.93,89.95,89.73,89.75,116105.0,82.8264,82.8449,82.6422,82.6607,116105.0
2020-10-13 12:20:00,89.75,89.93,89.73,89.9,62065.0,82.6607,82.8264,82.6422,82.7988,62065.0
2020-10-13 12:30:00,89.91,90.03,89.87,90.0,96511.0,82.808,82.9185,82.7712,82.8909,96511.0
2020-10-13 12:40:00,89.99,90.08,89.97,90.01,91152.0,82.8817,82.9646,82.8633,82.9001,91152.0
2020-10-13 12:50:00,90.02,90.26,90.01,90.24,66354.0,82.9093,83.1304,82.9001,83.112,66354.0
2020-10-13 13:00:00,90.23,90.42,90.17,90.21,126615.0,83.1027,83.2777,83.0475,83.0843,126615.0
2020-10-13 13:10:00,90.22,90.4,90.17,90.33,43659.0,83.0935,83.2593,83.0475,83.1948,43659.0
2020-10-13 13:20:00,90.32,90.35,90.12,90.21,48623.0,83.1856,83.2133,83.0014,83.0843,48623.0
2020-10-13 13:30:00,90.25,90.29,90.17,90.2,41077.0,83.1212,83.158,83.0475,83.0751,41077.0
2020-10-13 13:40:00,90.23,90.25,90.09,90.16,32592.0,83.1027,83.1212,82.9738,83.0383,32592.0
2020-10-13 13:50:00,90.16,90.18,89.93,89.99,87494.0,83.0383,83.0567,82.8264,82.8817,87494.0
2020-10-13 14:00:00,89.97,90.01,89.83,89.93,81596.0,82.8633,82.9001,82.7343,82.8264,81596.0
2020-10-13 14:10:00,89.9,90.04,89.86,90.02,65288.0,82.7988,82.9278,82.762,82.9093,65288.0
2020-10-13 14:20:00,90.02,90.15,89.93,89.95,105320.0,82.9093,83.0291,82.8264,82.8449,105320.0
2020-10-13 14:30:00,89.96,90.16,89.9,90.16,79178.0,82.8541,83.0383,82.7988,83.0383,79178.0
2020-10-13 14:40:00,90.16,90.17,90.03,90.11,67446.0,83.0383,83.0475,82.9185,82.9922,67446.0
2020-10-13 14:50:00,90.11,90.29,90.08,90.18,53321.0,82.9922,83.158,82.9646,83.0567,53321.0
2020-10-13 15:00:00,90.16,90.23,90.07,90.09,220484.0,83.0383,83.1027,82.9554,82.9738,220484.0
2020-10-13 15:10:00,90.08,90.12,89.87,89.9,239935.0,82.9646,83.0014,82.7712,82.7988,239935.0
2020-10-13 15:20:00,89.91,89.97,89.84,89.95,191437.0,82.808,82.8633,82.7436,82.8449,191437.0
2020-10-13 15:30:00,89.95,89.98,89.87,89.9,202590.0,82.8449,82.8725,82.7712,82.7988,202590.0
2020-10-13 15:40:00,89.89,89.93,89.75,89.75,228315.0,82.7896,82.8264,82.6607,82.6607,228315.0
2020-10-13 15:50:00,89.76,89.85,89.57,89.62,587329.0,82.6699,82.7528,82.4949,82.5409,587329.0
2020-10-14 09:30:00,89.65,89.68,89.1,89.33,450679.0,82.5686,82.5962,82.062,82.2738,450679.0
2020-10-14 09:40:00,89.32,89.88,89.31,89.51,321482.0,82.2646,82.7804,82.2554,82.4396,321482.0
2020-10-14 09:50:00,89.51,89.54,89.1,89.11,187136.0,82.4396,82.4673,82.062,82.0712,187136.0
2020-10-14 10:00:00,89.13,89.38,89.0,89.26,178999.0,82.0896,82.3199,81.9699,82.2094,178999.0
2020-10-14 10:10:00,89.26,89.58,89.17,89.25,234239.0,82.2094,82.5041,82.1265,82.2002,234239.0
2020-10-14 10:20:00,89.27,89.34,88.9,88.91,245302.0,82.2186,82.283,81.8778,81.887,245302.0
2020-10-14 10:30:00,88.93,88.96,88.55,88.96,321980.0,81.9054,81.9331,81.5555,81.9331,321980.0
2020-10-14 10:40:00,88.97,89.19,88.9,89.19,120669.0,81.9423,82.1449,81.8778,82.1449,120669.0
2020-10-14 10:50:00,89.19,89.19,88.78,88.81,134826.0,82.1449,82.1449,81.7673,81.7949,134826.0
2020-10-14 11:00:00,88.81,88.94,88.73,88.88,107791.0,81.7949,81.9146,81.7212,81.8594,107791.0
2020-10-14 11:10:00,88.88,88.9,88.74,88.87,66273.0,81.8594,81.8778,81.7304,81.8502,66273.0
2020-10-14 11:20:00,88.86,89.18,88.8,89.15,105464.0,81.841,82.1357,81.7857,82.1081,105464.0
2020-10-14 11:30:00,89.17,89.41,89.0,89.08,143048.0,82.1265,82.3475,81.9699,82.0436,143048.0
2020-10-14 11:40:00,89.07,89.16,88.98,89.0,69676.0,82.0344,82.1173,81.9515,81.9699,69676.0
2020-10-14 11:50:00,89.0,89.01,88.55,88.57,124010.0,81.9699,81.9791,81.5555,81.5739,124010.0
2020-10-14 12:00:00,88.57,88.81,88.49,88.7,136252.0,81.5739,81.7949,81.5002,81.6936,136252.0
2020-10-14 12:10:00,88.69,88.69,88.41,88.41,118168.0,81.6844,81.6844,81.4265,81.4265,118168.0
2020-10-14 12:20:00,88.42,88.45,88.27,88.4,122636.0,81.4357,81.4634,81.2976,81.4173,122636.0
2020-10-14 12:30:00,88.42,88.66,88.35,88.64,72790.0,81.4357,81.6568,81.3712,81.6383,72790.0
2020-10-14 12:40:00,88.64,88.76,88.57,88.7,55221.0,81.6383,81.7489,81.5739,81.6936,55221.0
2020-10-14 12:50:00,88.7,88.79,88.64,88.73,71277.0,81.6936,81.7765,81.6383,81.7212,71277.0
2020-10-14 13:00:00,88.72,88.77,88.65,88.71,44178.0,81.712,81.7581,81.6476,81.7028,44178.0
2020-10-14 13:10:00,88.7,88.75,88.57,88.7,71318.0,81.6936,81.7397,81.5739,81.6936,71318.0
2020-10-14 13:20:00,88.7,88.71,88.55,88.56,68814.0,81.6936,81.7028,81.5555,81.5647,68814.0
2020-10-14 13:30:00,88.58,88.59,88.41,88.48,104997.0,81.5831,81.5923,81.4265,81.491,104997.0
2020-10-14 13:40:00,88.48,88.68,88.43,88.67,92606.0,81.491,81.6752,81.4449,81.666,92606.0
2020-10-14 13:50:00,88.67,88.94,88.66,88.89,123835.0,81.666,81.9146,81.6568,81.8686,123835.0
2020-10-14 14:00:00,88.9,89.03,88.85,89.01,125099.0,81.8778,81.9975,81.8318,81.9791,125099.0
2020-10-14 14:10:00,89.01,89.13,88.95,88.98,92049.0,81.9791,82.0896,81.9239,81.9515,92049.0
2020-10-14 14:20:00,88.98,89.03,88.8,88.85,78881.0,81.9515,81.9975,81.7857,81.8318,78881.0
2020-10-14 14:30:00,88.85,88.89,88.66,88.72,123080.0,81.8318,81.8686,81.6568,81.712,123080.0
2020-10-14 14:40:00,88.72,88.96,88.7,88.88,97617.0,81.712,81.9331,81.6936,81.8594,97617.0
2020-10-14 14:50:00,88.87,88.94,88.77,88.91,104632.0,81.8502,81.9146,81.7581,81.887,104632.0
2020-10-14 15:00:00,88.91,89.12,88.81,89.11,120104.0,81.887,82.0804,81.7949,82.0712,120104.0
2020-10-14 15:10:00,89.13,89.24,89.12,89.21,139211.0,82.0896,82.1909,82.0804,82.1633,139211.0
2020-10-14 15:20:00,89.21,89.26,89.0,89.05,180228.0,82.1633,82.2094,81.9699,82.016,180228.0
2020-10-14 15:30:00,89.03,89.11,88.92,89.0,232502.0,81.9975,82.0712,81.8962,81.9699,232502.0
2020-10-14 15:40:00,89.01,89.17,88.74,88.74,261304.0,81.9791,82.1265,81.7304,81.7304,261304.0
2020-10-14 15:50:00,88.77,89.03,88.55,88.6,777848.0,81.7581,81.9975,81.5555,81.6015,777848.0
2020-10-15 09:30:00,87.29,88.72,87.19,88.72,1039663.0,80.395,81.712,80.3029,81.712,1039663.0
2020-10-15 09:40:00,88.7,89.11,88.44,88.69,587179.0,81.6936,82.0712,81.4541,81.6844,587179.0
2020-10-15 09:50:00,88.69,89.23,88.62,88.89,504568.0,81.6844,82.1817,81.6199,81.8686,504568.0
2020-10-15 10:00:00,88.89,89.47,88.85,89.11,565526.0,81.8686,82.4028,81.8318,82.0712,565526.0
2020-10-15 10:10:00,89.09,89.47,88.87,89.31,626470.0,82.0528,82.4028,81.8502,82.2554,626470.0
2020-10-15 10:20:00,89.31,89.49,88.86,88.95,418897.0,82.2554,82.4212,81.841,81.9239,418897.0
2020-10-15 10:30:00,88.95,88.95,88.51,88.56,279675.0,81.9239,81.9239,81.5186,81.5647,279675.0
2020-10-15 10:40:00,88.54,88.91,88.48,88.91,266534.0,81.5462,81.887,81.491,81.887,266534.0
2020-10-15 10:50:00,88.91,89.09,88.68,88.91,167733.0,81.887,82.0528,81.6752,81.887,167733.0
2020-10-15 11:00:00,88.89,88.94,88.46,88.71,140744.0,81.8686,81.9146,81.4726,81.7028,140744.0
2020-10-15 11:10:00,88.69,88.69,88.24,88.67,195801.0,81.6844,81.6844,81.2699,81.666,195801.0
2020-10-15 11:20:00,88.65,88.83,88.52,88.61,146845.0,81.6476,81.8133,81.5278,81.6107,146845.0
2020-10-15 11:30:00,88.62,88.66,88.38,88.47,86730.0,81.6199,81.6568,81.3989,81.4818,86730.0
2020-10-15 11:40:00,88.47,88.53,88.28,88.42,97232.0,81.4818,81.537,81.3068,81.4357,97232.0
2020-10-15 11:50:00,88.44,88.47,88.14,88.15,118681.0,81.4541,81.4818,81.1778,81.187,118681.0
2020-10-15 12:00:00,88.16,88.36,88.08,88.26,113447.0,81.1963,81.3805,81.1226,81.2884,113447.0
2020-10-15 12:10:00,88.27,88.34,88.22,88.31,81483.0,81.2976,81.362,81.2515,81.3344,81483.0
2020-10-15 12:20:00,88.33,88.33,88.09,88.1,62681.0,81.3528,81.3528,81.1318,81.141,62681.0
2020-10-15 12:30:00,88.1,88.11,87.87,87.89,126671.0,81.141,81.1502,80.9292,80.9476,126671.0
2020-10-15 12:40:00,87.88,88.07,87.86,87.91,101196.0,80.9384,81.1134,80.92,80.966,101196.0
2020-10-15 12:50:00,87.91,88.23,87.91,88.18,557391.0,80.966,81.2607,80.966,81.2147,557391.0
2020-10-15 13:00:00,88.2,88.29,88.02,88.11,260254.0,81.2331,81.316,81.0673,81.1502,260254.0
2020-10-15 13:10:00,88.1,88.18,87.92,87.99,117339.0,81.141,81.2147,80.9752,81.0397,117339.0
2020-10-15 13:20:00,87.99,88.05,87.78,87.92,111530.0,81.0397,81.0949,80.8463,80.9752,111530.0
2020-10-15 13:30:00,87.92,88.06,87.91,88.06,68220.0,80.9752,81.1042,80.966,81.1042,68220.0
2020-10-15 13:40:00,88.05,88.14,87.99,88.08,85761.0,81.0949,81.1778,81.0397,81.1226,85761.0
2020-10-15 13:50:00,88.05,88.15,88.0,88.05,58414.0,81.0949,81.187,81.0489,81.0949,58414.0
2020-10-15 14:00:00,88.05,88.2,88.01,88.18,53506.0,81.0949,81.2331,81.0581,81.2147,53506.0
2020-10-15 14:10:00,88.17,88.22,87.98,88.05,55881.0,81.2055,81.2515,81.0305,81.0949,55881.0
2020-10-15 14:20:00,88.05,88.07,87.96,88.01,55633.0,81.0949,81.1134,81.0121,81.0581,55633.0
2020-10-15 14:30:00,88.01,88.02,87.65,87.7,86177.0,81.0581,81.0673,80.7265,80.7726,86177.0
2020-10-15 14:40:00,87.72,87.77,87.53,87.63,130444.0,80.791,80.8371,80.616,80.7081,130444.0
2020-10-15 14:50:00,87.65,87.8,87.61,87.74,68411.0,80.7265,80.8647,80.6897,80.8094,68411.0
2020-10-15 15:00:00,87.75,87.87,87.73,87.83,103832.0,80.8186,80.9292,80.8002,80.8923,103832.0
2020-10-15 15:10:00,87.82,88.11,87.8,88.09,183798.0,80.8831,81.1502,80.8647,81.1318,183798.0
2020-10-15 15:20:00,88.09,88.25,88.04,88.2,139368.0,81.1318,81.2791,81.0857,81.2331,139368.0
2020-10-15 15:30:00,88.21,88.28,88.15,88.26,137268.0,81.2423,81.3068,81.187,81.2884,137268.0
2020-10-15 15:40:00,88.26,88.34,88.12,88.13,178864.0,81.2884,81.362,81.1594,81.1686,178864.0
2020-10-15 15:50:00,88.13,88.22,87.72,88.11,561266.0,81.1686,81.2515,80.791,81.1502,561266.0
2020-10-16 09:30:00,88.55,88.59,87.51,87.52,628845.0,81.5555,81.5923,80.5976,80.6068,628845.0
2020-10-16 09:40:00,87.54,87.93,87.38,87.45,306626.0,80.6252,80.9844,80.4779,80.5423,306626.0
2020-10-16 09:50:00,87.46,87.6,87.37,87.52,225257.0,80.5516,80.6805,80.4687,80.6068,225257.0
2020-10-16 10:00:00,87.53,87.61,87.21,87.24,374648.0,80.616,80.6897,80.3213,80.3489,374648.0
2020-10-16 10:10:00,87.25,87.36,87.19,87.35,159396.0,80.3581,80.4594,80.3029,80.4502,159396.0
2020-10-16 10:20:00,87.36,87.48,87.15,87.27,131170.0,80.4594,80.57,80.266,80.3766,131170.0
2020-10-16 10:30:00,87.28,87.37,87.26,87.36,98675.0,80.3858,80.4687,80.3673,80.4594,98675.0
2020-10-16 10:40:00,87.37,87.38,87.1,87.12,188429.0,80.4687,80.4779,80.22,80.2384,188429.0
2020-10-16 10:50:00,87.11,87.15,86.98,87.05,217753.0,80.2292,80.266,80.1095,80.1739,217753.0
2020-10-16 11:00:00,87.05,87.05,86.82,86.85,132761.0,80.1739,80.1739,79.9621,79.9897,132761.0
2020-10-16 11:10:00,86.85,86.89,86.6,86.7,197127.0,79.9897,80.0266,79.7595,79.8516,197127.0
2020-10-16 11:20:00,86.7,86.7,86.44,86.58,231029.0,79.8516,79.8516,79.6121,79.7411,231029.0
2020-10-16 11:30:00,86.57,86.61,86.48,86.5,180266.0,79.7319,79.7687,79.649,79.6674,180266.0
2020-10-16 11:40:00,86.48,86.6,86.45,86.56,95698.0,79.649,79.7595,79.6213,79.7226,95698.0
2020-10-16 11:50:00,86.57,86.68,86.55,86.65,109795.0,79.7319,79.8332,79.7134,79.8055,109795.0
2020-10-16 12:00:00,86.65,86.98,86.64,86.81,112781.0,79.8055,80.1095,79.7963,79.9529,112781.0
2020-10-16 12:10:00,86.81,86.91,86.72,86.89,56686.0,79.9529,80.045,79.87,80.0266,56686.0
2020-10-16 12:20:00,86.9,87.02,86.82,86.98,66344.0,80.0358,80.1463,79.9621,80.1095,66344.0
2020-10-16 12:30:00,86.98,87.0,86.69,86.74,77025.0,80.1095,80.1279,79.8424,79.8884,77025.0
2020-10-16 12:40:00,86.73,86.78,86.63,86.74,58463.0,79.8792,79.9253,79.7871,79.8884,58463.0
2020-10-16 12:50:00,86.74,86.8,86.63,86.8,180170.0,79.8884,79.9437,79.7871,79.9437,180170.0
2020-10-16 13:00:00,86.79,86.8,86.66,86.69,52386.0,79.9345,79.9437,79.8147,79.8424,52386.0
2020-10-16 13:10:00,86.68,86.76,86.67,86.69,45736.0,79.8332,79.9068,79.824,79.8424,45736.0
2020-10-16 13:20:00,86.69,86.75,86.65,86.75,58341.0,79.8424,79.8976,79.8055,79.8976,58341.0
2020-10-16 13:30:00,86.75,86.79,86.7,86.73,57662.0,79.8976,79.9345,79.8516,79.8792,57662.0
2020-10-16 13:40:00,86.73,87.07,86.72,87.03,108718.0,79.8792,80.1924,79.87,80.1555,108718.0
2020-10-16 13:50:00,87.03,87.1,86.93,86.93,64559.0,80.1555,80.22,80.0634,80.0634,64559.0
2020-10-16 14:00:00,86.94,86.96,86.84,86.87,59928.0,80.0726,80.091,79.9805,80.0082,59928.0
2020-10-16 14:10:00,86.86,86.91,86.84,86.87,54384.0,79.9989,80.045,79.9805,80.0082,54384.0
2020-10-16 14:20:00,86.87,86.95,86.85,86.95,38256.0,80.0082,80.0818,79.9897,80.0818,38256.0
2020-10-16 14:30:00,86.95,87.07,86.93,87.04,53458.0,80.0818,80.1924,80.0634,80.1647,53458.0
2020-10-16 14:40:00,87.04,87.07,87.0,87.06,41187.0,80.1647,80.1924,80.1279,80.1831,41187.0
2020-10-16 14:50:00,87.06,87.37,87.06,87.28,146955.0,80.1831,80.4687,80.1831,80.3858,146955.0
2020-10-16 15:00:00,87.29,87.29,87.07,87.28,212341.0,80.395,80.395,80.1924,80.3858,212341.0
2020-10-16 15:10:00,87.28,87.28,86.95,86.97,104687.0,80.3858,80.3858,80.0818,80.1003,104687.0
2020-10-16 15:20:00,86.97,86.97,86.83,86.84,92377.0,80.1003,80.1003,79.9713,79.9805,92377.0
2020-10-16 15:30:00,86.84,87.01,86.81,86.96,151242.0,79.9805,80.1371,79.9529,80.091,151242.0
2020-10-16 15:40:00,86.96,86.96,86.78,86.78,228463.0,80.091,80.091,79.9253,79.9253,228463.0
2020-10-16 15:50:00,86.78,86.81,86.61,86.7,443505.0,79.9253,79.9529,79.7687,79.8516,443505.0
2020-10-19 09:30:00,88.34,89.14,88.02,89.1,697442.0,81.362,82.0988,81.0673,82.062,697442.0
2020-10-19 09:40:00,89.11,89.62,89.11,89.29,410078.0,82.0712,82.5409,82.0712,82.237,410078.0
2020-10-19 09:50:00,89.3,89.49,89.14,89.33,359036.0,82.2462,82.4212,82.0988,82.2738,359036.0
2020-10-19 10:00:00,89.31,89.31,88.67,88.7,216092.0,82.2554,82.2554,81.666,81.6936,216092.0
2020-10-19 10:10:00,88.71,88.86,88.58,88.72,135532.0,81.7028,81.841,81.5831,81.712,135532.0
2020-10-19 10:20:00,88.71,88.83,88.62,88.81,83462.0,81.7028,81.8133,81.6199,81.7949,83462.0
2020-10-19 10:30:00,88.81,88.81,88.48,88.61,205774.0,81.7949,81.7949,81.491,81.6107,205774.0
2020-10-19 10:40:00,88.62,88.74,88.49,88.62,140866.0,81.6199,81.7304,81.5002,81.6199,140866.0
2020-10-19 10:50:00,88.63,88.84,88.59,88.73,78672.0,81.6291,81.8225,81.5923,81.7212,78672.0
2020-10-19 11:00:00,88.73,88.92,88.73,88.92,74106.0,81.7212,81.8962,81.7212,81.8962,74106.0
2020-10-19 11:10:00,88.92,89.0,88.79,88.79,127207.0,81.8962,81.9699,81.7765,81.7765,127207.0
2020-10-19 11:20:00,88.79,88.79,88.4,88.56,169246.0,81.7765,81.7765,81.4173,81.5647,169246.0
2020-10-19 11:30:00,88.54,88.6,88.39,88.57,83604.0,81.5462,81.6015,81.4081,81.5739,83604.0
2020-10-19 11:40:00,88.58,88.66,88.48,88.48,58508.0,81.5831,81.6568,81.491,81.491,58508.0
2020-10-19 11:50:00,88.48,88.52,88.4,88.45,81277.0,81.491,81.5278,81.4173,81.4634,81277.0
2020-10-19 12:00:00,88.46,88.6,88.43,88.54,96306.0,81.4726,81.6015,81.4449,81.5462,96306.0
2020-10-19 12:10:00,88.54,88.58,88.43,88.47,96999.0,81.5462,81.5831,81.4449,81.4818,96999.0
2020-10-19 12:20:00,88.48,88.51,88.34,88.39,62985.0,81.491,81.5186,81.362,81.4081,62985.0
2020-10-19 12:30:00,88.38,88.5,88.35,88.4,54287.0,81.3989,81.5094,81.3712,81.4173,54287.0
2020-10-19 12:40:00,88.41,88.65,88.41,88.59,79007.0,81.4265,81.6476,81.4265,81.5923,79007.0
2020-10-19 12:50:00,88.61,88.72,88.56,88.69,67107.0,81.6107,81.712,81.5647,81.6844,67107.0
2020-10-19 13:00:00,88.72,88.75,88.59,88.71,58121.0,81.712,81.7397,81.5923,81.7028,58121.0
2020-10-19 13:10:00,88.72,88.82,88.67,88.8,71000.0,81.712,81.8041,81.666,81.7857,71000.0
2020-10-19 13:20:00,88.8,88.84,88.67,88.72,57374.0,81.7857,81.8225,81.666,81.712,57374.0
2020-10-19 13:30:00,88.72,88.8,88.58,88.73,108337.0,81.712,81.7857,81.5831,81.7212,108337.0
2020-10-19 13:40:00,88.74,88.76,88.32,88.45,93236.0,81.7304,81.7489,81.3436,81.4634,93236.0
2020-10-19 13:50:00,88.44,88.55,88.35,88.52,108802.0,81.4541,81.5555,81.3712,81.5278,108802.0
2020-10-19 14:00:00,88.52,88.52,88.34,88.46,73375.0,81.5278,81.5278,81.362,81.4726,73375.0
2020-10-19 14:10:00,88.45,88.69,88.41,88.56,110306.0,81.4634,81.6844,81.4265,81.5647,110306.0
2020-10-19 14:20:00,88.57,88.58,88.37,88.41,91083.0,81.5739,81.5831,81.3897,81.4265,91083.0
2020-10-19 14:30:00,88.4,88.4,87.93,88.01,160887.0,81.4173,81.4173,80.9844,81.0581,160887.0
2020-10-19 14:40:00,88.01,88.04,87.76,87.8,162684.0,81.0581,81.0857,80.8279,80.8647,162684.0
2020-10-19 14:50:00,87.79,87.85,87.66,87.67,118980.0,80.8555,80.9107,80.7358,80.745,118980.0
2020-10-19 15:00:00,87.64,87.66,87.38,87.47,290573.0,80.7173,80.7358,80.4779,80.5608,290573.0
2020-10-19 15:10:00,87.49,87.6,87.42,87.43,180481.0,80.5792,80.6805,80.5147,80.5239,180481.0
2020-10-19 15:20:00,87.42,87.46,87.29,87.41,157516.0,80.5147,80.5516,80.395,80.5055,157516.0
2020-10-19 15:30:00,87.4,87.73,87.39,87.72,171049.0,80.4963,80.8002,80.4871,80.791,171049.0
2020-10-19 15:40:00,87.73,87.78,87.6,87.64,206007.0,80.8002,80.8463,80.6805,80.7173,206007.0
2020-10-19 15:50:00,87.64,87.74,87.43,87.56,498102.0,80.7173,80.8094,80.5239,80.6437,498102.0
2020-10-20 09:30:00,87.79,88.18,87.77,87.96,329482.0,80.8555,81.2147,80.8371,81.0121,329482.0
2020-10-20 09:40:00,87.95,88.25,87.9,88.17,261592.0,81.0028,81.2791,80.9568,81.2055,261592.0
2020-10-20 09:50:00,88.17,88.41,88.0,88.4,235407.0,81.2055,81.4265,81.0489,81.4173,235407.0
2020-10-20 10:00:00,88.4,88.54,88.31,88.48,139233.0,81.4173,81.5462,81.3344,81.491,139233.0
2020-10-20 10:10:00,88.5,88.73,88.45,88.55,167290.0,81.5094,81.7212,81.4634,81.5555,167290.0
2020-10-20 10:20:00,88.56,88.66,88.43,88.47,101546.0,81.5647,81.6568,81.4449,81.4818,101546.0
2020-10-20 10:30:00,88.48,88.69,88.47,88.55,119162.0,81.491,81.6844,81.4818,81.5555,119162.0
2020-10-20 10:40:00,88.54,88.61,88.38,88.47,124946.0,81.5462,81.6107,81.3989,81.4818,124946.0
2020-10-20 10:50:00,88.46,88.54,88.3,88.42,150323.0,81.4726,81.5462,81.3252,81.4357,150323.0
2020-10-20 11:00:00,88.42,88.52,88.35,88.48,216799.0,81.4357,81.5278,81.3712,81.491,216799.0
2020-10-20 11:10:00,88.48,88.56,88.41,88.52,103297.0,81.491,81.5647,81.4265,81.5278,103297.0
2020-10-20 11:20:00,88.53,88.58,88.42,88.44,68683.0,81.537,81.5831,81.4357,81.4541,68683.0
2020-10-20 11:30:00,88.45,88.48,88.4,88.48,82195.0,81.4634,81.491,81.4173,81.491,82195.0
2020-10-20 11:40:00,88.47,88.61,88.42,88.46,59050.0,81.4818,81.6107,81.4357,81.4726,59050.0
2020-10-20 11:50:00,88.46,88.53,88.45,88.49,49834.0,81.4726,81.537,81.4634,81.5002,49834.0
2020-10-20 12:00:00,88.5,88.6,88.48,88.53,34651.0,81.5094,81.6015,81.491,81.537,34651.0
2020-10-20 12:10:00,88.53,88.6,88.46,88.47,42990.0,81.537,81.6015,81.4726,81.4818,42990.0
2020-10-20 12:20:00,88.47,88.53,88.46,88.49,42075.0,81.4818,81.537,81.4726,81.5002,42075.0
2020-10-20 12:30:00,88.48,88.61,88.42,88.55,77040.0,81.491,81.6107,81.4357,81.5555,77040.0
2020-10-20 12:40:00,88.56,88.66,88.47,88.51,50858.0,81.5647,81.6568,81.4818,81.5186,50858.0
2020-10-20 12:50:00,88.51,88.53,88.44,88.53,52007.0,81.5186,81.537,81.4541,81.537,52007.0
2020-10-20 13:00:00,88.54,88.69,88.47,88.64,57632.0,81.5462,81.6844,81.4818,81.6383,57632.0
2020-10-20 13:10:00,88.64,88.93,88.58,88.87,99857.0,81.6383,81.9054,81.5831,81.8502,99857.0
2020-10-20 13:20:00,88.85,88.92,88.78,88.87,68278.0,81.8318,81.8962,81.7673,81.8502,68278.0
2020-10-20 13:30:00,88.88,88.9,88.8,88.87,116159.0,81.8594,81.8778,81.7857,81.8502,116159.0
2020-10-20 13:40:00,88.88,88.98,88.83,88.96,110515.0,81.8594,81.9515,81.8133,81.9331,110515.0
2020-10-20 13:50:00,88.96,88.98,88.69,88.78,96200.0,81.9331,81.9515,81.6844,81.7673,96200.0
2020-10-20 14:00:00,88.81,88.86,88.66,88.78,66433.0,81.7949,81.841,81.6568,81.7673,66433.0
2020-10-20 14:10:00,88.78,88.78,88.68,88.69,57835.0,81.7673,81.7673,81.6752,81.6844,57835.0
2020-10-20 14:20:00,88.7,88.71,88.55,88.57,52636.0,81.6936,81.7028,81.5555,81.5739,52636.0
2020-10-20 14:30:00,88.57,88.65,88.47,88.51,61212.0,81.5739,81.6476,81.4818,81.5186,61212.0
2020-10-20 14:40:00,88.51,88.59,88.45,88.48,50453.0,81.5186,81.5923,81.4634,81.491,50453.0
2020-10-20 14:50:00,88.48,88.48,88.36,88.39,72155.0,81.491,81.491,81.3805,81.4081,72155.0
2020-10-20 15:00:00,88.4,88.59,88.4,88.42,145015.0,81.4173,81.5923,81.4173,81.4357,145015.0
2020-10-20 15:10:00,88.42,88.49,88.25,88.47,145972.0,81.4357,81.5002,81.2791,81.4818,145972.0
2020-10-20 15:20:00,88.46,88.6,88.41,88.48,154161.0,81.4726,81.6015,81.4265,81.491,154161.0
2020-10-20 15:30:00,88.47,88.48,88.35,88.43,201642.0,81.4818,81.491,81.3712,81.4449,201642.0
2020-10-20 15:40:00,88.43,88.53,88.35,88.36,488415.0,81.4449,81.537,81.3712,81.3805,488415.0
2020-10-20 15:50:00,88.34,88.56,88.16,88.24,936838.0,81.362,81.5647,81.1963,81.2699,936838.0
2020-10-21 09:30:00,88.0,88.23,87.79,88.18,462378.0,81.0489,81.2607,80.8555,81.2147,462378.0
2020-10-21 09:40:00,88.19,88.49,88.13,88.48,251249.0,81.2239,81.5002,81.1686,81.491,251249.0
2020-10-21 09:50:00,88.47,88.86,88.4,88.81,310525.0,81.4818,81.841,81.4173,81.7949,310525.0
2020-10-21 10:00:00,88.82,88.87,88.41,88.58,326513.0,81.8041,81.8502,81.4265,81.5831,326513.0
2020-10-21 10:10:00,88.58,88.69,88.54,88.65,132398.0,81.5831,81.6844,81.5462,81.6476,132398.0
2020-10-21 10:20:00,88.66,88.73,88.54,88.64,133428.0,81.6568,81.7212,81.5462,81.6383,133428.0
2020-10-21 10:30:00,88.63,88.72,88.53,88.72,133653.0,81.6291,81.712,81.537,81.712,133653.0
2020-10-21 10:40:00,88.73,88.77,88.52,88.52,115209.0,81.7212,81.7581,81.5278,81.5278,115209.0
2020-10-21 10:50:00,88.51,88.58,88.27,88.31,137754.0,81.5186,81.5831,81.2976,81.3344,137754.0
2020-10-21 11:00:00,88.32,88.38,88.01,88.01,348951.0,81.3436,81.3989,81.0581,81.0581,348951.0
2020-10-21 11:10:00,88.03,88.04,87.61,87.67,301444.0,81.0765,81.0857,80.6897,80.745,301444.0
2020-10-21 11:20:00,87.69,87.93,87.56,87.89,177080.0,80.7634,80.9844,80.6437,80.9476,177080.0
2020-10-21 11:30:00,87.88,88.28,87.86,88.22,106661.0,80.9384,81.3068,80.92,81.2515,106661.0
2020-10-21 11:40:00,88.25,88.28,88.17,88.23,92792.0,81.2791,81.3068,81.2055,81.2607,92792.0
2020-10-21 11:50:00,88.23,88.31,87.96,87.99,145028.0,81.2607,81.3344,81.0121,81.0397,145028.0
2020-10-21 12:00:00,88.0,88.1,87.92,88.1,56202.0,81.0489,81.141,80.9752,81.141,56202.0
2020-10-21 12:10:00,88.08,88.15,87.93,88.06,52394.0,81.1226,81.187,80.9844,81.1042,52394.0
2020-10-21 12:20:00,88.06,88.36,88.05,88.25,184659.0,81.1042,81.3805,81.0949,81.2791,184659.0
2020-10-21 12:30:00,88.26,88.29,87.89,88.02,88920.0,81.2884,81.316,80.9476,81.0673,88920.0
2020-10-21 12:40:00,88.07,88.13,87.94,88.0,61410.0,81.1134,81.1686,80.9936,81.0489,61410.0
2020-10-21 12:50:00,88.03,88.03,87.88,88.0,53935.0,81.0765,81.0765,80.9384,81.0489,53935.0
2020-10-21 13:00:00,87.97,88.16,87.91,88.11,58727.0,81.0213,81.1963,80.966,81.1502,58727.0
2020-10-21 13:10:00,88.11,88.32,88.05,88.32,60971.0,81.1502,81.3436,81.0949,81.3436,60971.0
2020-10-21 13:20:00,88.31,88.39,88.26,88.31,68599.0,81.3344,81.4081,81.2884,81.3344,68599.0
2020-10-21 13:30:00,88.32,88.41,88.26,88.27,67019.0,81.3436,81.4265,81.2884,81.2976,67019.0
2020-10-21 13:40:00,88.3,88.44,88.3,88.44,93651.0,81.3252,81.4541,81.3252,81.4541,93651.0
2020-10-21 13:50:00,88.44,88.56,88.37,88.44,117615.0,81.4541,81.5647,81.3897,81.4541,117615.0
2020-10-21 14:00:00,88.44,88.52,88.39,88.49,88991.0,81.4541,81.5278,81.4081,81.5002,88991.0
2020-10-21 14:10:00,88.49,88.59,88.36,88.45,70190.0,81.5002,81.5923,81.3805,81.4634,70190.0
2020-10-21 14:20:00,88.44,88.61,88.39,88.53,91124.0,81.4541,81.6107,81.4081,81.537,91124.0
2020-10-21 14:30:00,88.51,88.61,88.47,88.57,65033.0,81.5186,81.6107,81.4818,81.5739,65033.0
2020-10-21 14:40:00,88.58,88.64,88.53,88.63,74836.0,81.5831,81.6383,81.537,81.6291,74836.0
2020-10-21 14:50:00,88.63,88.66,88.57,88.62,54888.0,81.6291,81.6568,81.5739,81.6199,54888.0
2020-10-21 15:00:00,88.62,88.64,88.32,88.41,189790.0,81.6199,81.6383,81.3436,81.4265,189790.0
2020-10-21 15:10:00,88.4,88.42,88.14,88.18,67806.0,81.4173,81.4357,81.1778,81.2147,67806.0
2020-10-21 15:20:00,88.17,88.33,88.15,88.33,134336.0,81.2055,81.3528,81.187,81.3528,134336.0
2020-10-21 15:30:00,88.33,88.44,88.05,88.07,82386.0,81.3528,81.4541,81.0949,81.1134,82386.0
2020-10-21 15:40:00,88.06,88.07,87.77,87.86,295851.0,81.1042,81.1134,80.8371,80.92,295851.0
2020-10-21 15:50:00,87.86,87.86,87.63,87.65,516271.0,80.92,80.92,80.7081,80.7265,516271.0
2020-10-22 09:30:00,88.44,88.56,88.09,88.09,218234.0,81.4541,81.5647,81.1318,81.1318,218234.0
2020-10-22 09:40:00,88.1,88.32,88.08,88.22,104250.0,81.141,81.3436,81.1226,81.2515,104250.0
2020-10-22 09:50:00,88.22,88.64,88.17,88.64,172781.0,81.2515,81.6383,81.2055,81.6383,172781.0
2020-10-22 10:00:00,88.62,88.75,88.19,88.39,219482.0,81.6199,81.7397,81.2239,81.4081,219482.0
2020-10-22 10:10:00,88.39,88.63,88.38,88.57,116287.0,81.4081,81.6291,81.3989,81.5739,116287.0
2020-10-22 10:20:00,88.54,88.55,88.35,88.55,220232.0,81.5462,81.5555,81.3712,81.5555,220232.0
2020-10-22 10:30:00,88.54,88.58,88.38,88.52,154622.0,81.5462,81.5831,81.3989,81.5278,154622.0
2020-10-22 10:40:00,88.53,88.53,87.88,88.11,238567.0,81.537,81.537,80.9384,81.1502,238567.0
2020-10-22 10:50:00,88.12,88.31,87.92,88.26,118063.0,81.1594,81.3344,80.9752,81.2884,118063.0
2020-10-22 11:00:00,88.25,88.41,88.23,88.31,100358.0,81.2791,81.4265,81.2607,81.3344,100358.0
2020-10-22 11:10:00,88.3,88.57,88.27,88.51,139737.0,81.3252,81.5739,81.2976,81.5186,139737.0
2020-10-22 11:20:00,88.5,88.62,88.49,88.59,86613.0,81.5094,81.6199,81.5002,81.5923,86613.0
2020-10-22 11:30:00,88.6,88.72,88.46,88.56,97429.0,81.6015,81.712,81.4726,81.5647,97429.0
2020-10-22 11:40:00,88.55,88.69,88.47,88.62,63772.0,81.5555,81.6844,81.4818,81.6199,63772.0
2020-10-22 11:50:00,88.63,88.66,88.43,88.48,100177.0,81.6291,81.6568,81.4449,81.491,100177.0
2020-10-22 12:00:00,88.48,88.55,88.31,88.54,73019.0,81.491,81.5555,81.3344,81.5462,73019.0
2020-10-22 12:10:00,88.54,88.6,88.47,88.52,59031.0,81.5462,81.6015,81.4818,81.5278,59031.0
2020-10-22 12:20:00,88.52,88.55,88.32,88.45,86587.0,81.5278,81.5555,81.3436,81.4634,86587.0
2020-10-22 12:30:00,88.44,88.45,88.3,88.39,55710.0,81.4541,81.4634,81.3252,81.4081,55710.0
2020-10-22 12:40:00,88.39,88.59,88.32,88.59,51693.0,81.4081,81.5923,81.3436,81.5923,51693.0
2020-10-22 12:50:00,88.57,88.72,88.55,88.72,86114.0,81.5739,81.712,81.5555,81.712,86114.0
2020-10-22 13:00:00,88.72,88.76,88.64,88.71,58286.0,81.712,81.7489,81.6383,81.7028,58286.0
2020-10-22 13:10:00,88.72,88.87,88.68,88.78,73512.0,81.712,81.8502,81.6752,81.7673,73512.0
2020-10-22 13:20:00,88.77,88.81,88.68,88.79,58943.0,81.7581,81.7949,81.6752,81.7765,58943.0
2020-10-22 13:30:00,88.78,88.79,88.57,88.74,49738.0,81.7673,81.7765,81.5739,81.7304,49738.0
2020-10-22 13:40:00,88.75,88.8,88.69,88.76,60704.0,81.7397,81.7857,81.6844,81.7489,60704.0
2020-10-22 13:50:00,88.76,88.9,88.75,88.9,62825.0,81.7489,81.8778,81.7397,81.8778,62825.0
2020-10-22 14:00:00,88.9,88.94,88.81,88.83,111029.0,81.8778,81.9146,81.7949,81.8133,111029.0
2020-10-22 14:10:00,88.84,88.87,88.73,88.81,76384.0,81.8225,81.8502,81.7212,81.7949,76384.0
2020-10-22 14:20:00,88.81,88.81,88.72,88.75,70589.0,81.7949,81.7949,81.712,81.7397,70589.0
2020-10-22 14:30:00,88.77,88.86,88.7,88.8,66324.0,81.7581,81.841,81.6936,81.7857,66324.0
2020-10-22 14:40:00,88.79,88.8,88.72,88.76,73924.0,81.7765,81.7857,81.712,81.7489,73924.0
2020-10-22 14:50:00,88.75,88.78,88.71,88.73,113596.0,81.7397,81.7673,81.7028,81.7212,113596.0
2020-10-22 15:00:00,88.72,88.76,88.32,88.33,95112.0,81.712,81.7489,81.3436,81.3528,95112.0
2020-10-22 15:10:00,88.32,88.35,88.23,88.26,87745.0,81.3436,81.3712,81.2607,81.2884,87745.0
2020-10-22 15:20:00,88.26,88.36,88.2,88.34,175535.0,81.2884,81.3805,81.2331,81.362,175535.0
2020-10-22 15:30:00,88.34,88.43,88.26,88.33,200423.0,81.362,81.4449,81.2884,81.3528,200423.0
2020-10-22 15:40:00,88.32,88.34,88.23,88.3,196225.0,81.3436,81.362,81.2607,81.3252,196225.0
2020-10-22 15:50:00,88.3,88.32,88.16,88.22,347785.0,81.3252,81.3436,81.1963,81.2515,347785.0
2020-10-23 09:30:00,88.25,88.45,87.67,87.98,359868.0,81.2791,81.4634,80.745,81.0305,359868.0
2020-10-23 09:40:00,88.02,88.08,87.76,87.94,104042.0,81.0673,81.1226,80.8279,80.9936,104042.0
2020-10-23 09:50:00,87.93,88.24,87.9,87.99,102507.0,80.9844,81.2699,80.9568,81.0397,102507.0
2020-10-23 10:00:00,87.98,88.01,87.7,87.94,54017.0,81.0305,81.0581,80.7726,80.9936,54017.0
2020-10-23 10:10:00,87.94,88.27,87.91,88.18,131267.0,80.9936,81.2976,80.966,81.2147,131267.0
2020-10-23 10:20:00,88.17,88.21,87.92,87.97,63837.0,81.2055,81.2423,80.9752,81.0213,63837.0
2020-10-23 10:30:00,87.95,88.18,87.91,88.15,29731.0,81.0028,81.2147,80.966,81.187,29731.0
2020-10-23 10:40:00,88.17,88.3,88.03,88.05,71942.0,81.2055,81.3252,81.0765,81.0949,71942.0
2020-10-23 10:50:00,88.06,88.06,87.97,88.04,43223.0,81.1042,81.1042,81.0213,81.0857,43223.0
2020-10-23 11:00:00,88.03,88.13,87.76,87.86,325932.0,81.0765,81.1686,80.8279,80.92,325932.0
2020-10-23 11:10:00,87.83,87.98,87.78,87.81,44737.0,80.8923,81.0305,80.8463,80.8739,44737.0
2020-10-23 11:20:00,87.84,87.87,87.48,87.59,129973.0,80.9015,80.9292,80.57,80.6713,129973.0
2020-10-23 11:30:00,87.59,87.67,87.53,87.6,39519.0,80.6713,80.745,80.616,80.6805,39519.0
2020-10-23 11:40:00,87.6,87.72,87.47,87.47,31837.0,80.6805,80.791,80.5608,80.5608,31837.0
2020-10-23 11:50:00,87.48,87.7,87.43,87.67,47827.0,80.57,80.7726,80.5239,80.745,47827.0
2020-10-23 12:00:00,87.65,87.74,87.57,87.73,52944.0,80.7265,80.8094,80.6529,80.8002,52944.0
2020-10-23 12:10:00,87.75,87.77,87.51,87.63,49637.0,80.8186,80.8371,80.5976,80.7081,49637.0
2020-10-23 12:20:00,87.65,87.68,87.43,87.53,55286.0,80.7265,80.7542,80.5239,80.616,55286.0
2020-10-23 12:30:00,87.55,87.65,87.53,87.61,28847.0,80.6344,80.7265,80.616,80.6897,28847.0
2020-10-23 12:40:00,87.63,87.79,87.63,87.73,35103.0,80.7081,80.8555,80.7081,80.8002,35103.0
2020-10-23 12:50:00,87.75,87.85,87.7,87.7,39357.0,80.8186,80.9107,80.7726,80.7726,39357.0
2020-10-23 13:00:00,87.69,87.98,87.67,87.94,37097.0,80.7634,81.0305,80.745,80.9936,37097.0
2020-10-23 13:10:00,87.93,87.99,87.88,87.95,32543.0,80.9844,81.0397,80.9384,81.0028,32543.0
2020-10-23 13:20:00,87.94,88.01,87.92,87.95,34976.0,80.9936,81.0581,80.9752,81.0028,34976.0
2020-10-23 13:30:00,87.95,88.0,87.89,87.92,18539.0,81.0028,81.0489,80.9476,80.9752,18539.0
2020-10-23 13:40:00,87.93,87.93,87.83,87.88,22370.0,80.9844,80.9844,80.8923,80.9384,22370.0
2020-10-23 13:50:00,87.87,87.89,87.8,87.81,43966.0,80.9292,80.9476,80.8647,80.8739,43966.0
2020-10-23 14:00:00,87.81,88.12,87.81,88.09,92492.0,80.8739,81.1594,80.8739,81.1318,92492.0
2020-10-23 14:10:00,88.11,88.12,88.0,88.04,38048.0,81.1502,81.1594,81.0489,81.0857,38048.0
2020-10-23 14:20:00,88.03,88.09,88.0,88.08,26269.0,81.0765,81.1318,81.0489,81.1226,26269.0
2020-10-23 14:30:00,88.08,88.08,88.01,88.05,23402.0,81.1226,81.1226,81.0581,81.0949,23402.0
2020-10-23 14:40:00,88.05,88.06,88.01,88.04,21057.0,81.0949,81.1042,81.0581,81.0857,21057.0
2020-10-23 14:50:00,88.04,88.05,87.91,87.94,36816.0,81.0857,81.0949,80.966,80.9936,36816.0
2020-10-23 15:00:00,87.95,88.02,87.87,88.01,36738.0,81.0028,81.0673,80.9292,81.0581,36738.0
2020-10-23 15:10:00,88.02,88.11,87.96,88.1,108268.0,81.0673,81.1502,81.0121,81.141,108268.0
2020-10-23 15:20:00,88.1,88.12,87.96,87.98,82225.0,81.141,81.1594,81.0121,81.0305,82225.0
2020-10-23 15:30:00,87.98,88.1,87.92,88.08,99073.0,81.0305,81.141,80.9752,81.1226,99073.0
2020-10-23 15:40:00,88.08,88.3,88.07,88.29,133948.0,81.1226,81.3252,81.1134,81.316,133948.0
2020-10-23 15:50:00,88.29,88.38,88.16,88.31,266645.0,81.316,81.3989,81.1963,81.3344,266645.0
2020-10-26 09:30:00,87.21,87.78,87.14,87.7,186828.0,80.3213,80.8463,80.2568,80.7726,186828.0
2020-10-26 09:40:00,87.67,87.74,87.41,87.52,119591.0,80.745,80.8094,80.5055,80.6068,119591.0
2020-10-26 09:50:00,87.52,87.7,87.51,87.64,86923.0,80.6068,80.7726,80.5976,80.7173,86923.0
2020-10-26 10:00:00,87.63,87.77,87.38,87.5,87394.0,80.7081,80.8371,80.4779,80.5884,87394.0
2020-10-26 10:10:00,87.47,87.56,87.38,87.56,92211.0,80.5608,80.6437,80.4779,80.6437,92211.0
2020-10-26 10:20:00,87.56,87.64,87.35,87.37,96605.0,80.6437,80.7173,80.4502,80.4687,96605.0
2020-10-26 10:30:00,87.35,87.44,87.15,87.42,84755.0,80.4502,80.5331,80.266,80.5147,84755.0
2020-10-26 10:40:00,87.42,87.42,87.01,87.06,83770.0,80.5147,80.5147,80.1371,80.1831,83770.0
2020-10-26 10:50:00,87.05,87.07,86.87,87.03,183254.0,80.1739,80.1924,80.0082,80.1555,183254.0
2020-10-26 11:00:00,87.02,87.02,86.63,86.73,256775.0,80.1463,80.1463,79.7871,79.8792,256775.0
2020-10-26 11:10:00,86.73,86.78,86.36,86.4,237823.0,79.8792,79.9253,79.5384,79.5753,237823.0
2020-10-26 11:20:00,86.42,86.63,86.35,86.57,181248.0,79.5937,79.7871,79.5292,79.7319,181248.0
2020-10-26 11:30:00,86.58,86.63,86.42,86.54,140760.0,79.7411,79.7871,79.5937,79.7042,140760.0
2020-10-26 11:40:00,86.53,86.62,86.43,86.56,183862.0,79.695,79.7779,79.6029,79.7226,183862.0
2020-10-26 11:50:00,86.55,86.75,86.49,86.52,77183.0,79.7134,79.8976,79.6582,79.6858,77183.0
2020-10-26 12:00:00,86.53,86.65,86.38,86.62,80639.0,79.695,79.8055,79.5569,79.7779,80639.0
2020-10-26 12:10:00,86.63,86.71,86.52,86.61,100523.0,79.7871,79.8608,79.6858,79.7687,100523.0
2020-10-26 12:20:00,86.61,86.72,86.52,86.64,50463.0,79.7687,79.87,79.6858,79.7963,50463.0
2020-10-26 12:30:00,86.62,86.63,86.41,86.43,68182.0,79.7779,79.7871,79.5845,79.6029,68182.0
2020-10-26 12:40:00,86.43,86.5,86.07,86.11,129138.0,79.6029,79.6674,79.2713,79.3082,129138.0
2020-10-26 12:50:00,86.11,86.17,86.02,86.11,76436.0,79.3082,79.3634,79.2253,79.3082,76436.0
2020-10-26 13:00:00,86.1,86.19,86.05,86.19,56696.0,79.299,79.3819,79.2529,79.3819,56696.0
2020-10-26 13:10:00,86.19,86.25,86.08,86.11,58789.0,79.3819,79.4371,79.2806,79.3082,58789.0
2020-10-26 13:20:00,86.13,86.17,85.88,85.9,126646.0,79.3266,79.3634,79.0964,79.1148,126646.0
2020-10-26 13:30:00,85.9,85.97,85.77,85.97,71289.0,79.1148,79.1792,78.995,79.1792,71289.0
2020-10-26 13:40:00,85.97,86.03,85.87,86.02,64052.0,79.1792,79.2345,79.0871,79.2253,64052.0
2020-10-26 13:50:00,86.03,86.17,85.97,86.16,64962.0,79.2345,79.3634,79.1792,79.3542,64962.0
2020-10-26 14:00:00,86.16,86.16,86.05,86.12,74577.0,79.3542,79.3542,79.2529,79.3174,74577.0
2020-10-26 14:10:00,86.14,86.24,86.08,86.08,63070.0,79.3358,79.4279,79.2806,79.2806,63070.0
2020-10-26 14:20:00,86.08,86.25,86.02,86.23,60902.0,79.2806,79.4371,79.2253,79.4187,60902.0
2020-10-26 14:30:00,86.22,86.32,86.1,86.31,93362.0,79.4095,79.5016,79.299,79.4924,93362.0
2020-10-26 14:40:00,86.3,86.39,86.21,86.22,48071.0,79.4832,79.5661,79.4003,79.4095,48071.0
2020-10-26 14:50:00,86.24,86.52,86.24,86.41,63240.0,79.4279,79.6858,79.4279,79.5845,63240.0
2020-10-26 15:00:00,86.4,86.54,86.38,86.42,87085.0,79.5753,79.7042,79.5569,79.5937,87085.0
2020-10-26 15:10:00,86.42,86.63,86.38,86.55,75611.0,79.5937,79.7871,79.5569,79.7134,75611.0
2020-10-26 15:20:00,86.56,86.68,86.56,86.67,77832.0,79.7226,79.8332,79.7226,79.824,77832.0
2020-10-26 15:30:00,86.69,86.69,86.42,86.51,78566.0,79.8424,79.8424,79.5937,79.6766,78566.0
2020-10-26 15:40:00,86.51,86.53,86.3,86.31,111131.0,79.6766,79.695,79.4832,79.4924,111131.0
2020-10-26 15:50:00,86.3,86.79,86.28,86.75,239492.0,79.4832,79.9345,79.4648,79.8976,239492.0
2020-10-27 09:30:00,86.96,87.22,86.61,86.72,310541.0,80.091,80.3305,79.7687,79.87,310541.0
2020-10-27 09:40:00,86.72,86.78,86.41,86.56,204185.0,79.87,79.9253,79.5845,79.7226,204185.0
2020-10-27 09:50:00,86.55,86.58,86.3,86.34,152657.0,79.7134,79.7411,79.4832,79.52,152657.0
2020-10-27 10:00:00,86.34,86.42,86.06,86.36,298682.0,79.52,79.5937,79.2621,79.5384,298682.0
2020-10-27 10:10:00,86.35,86.43,86.06,86.06,143821.0,79.5292,79.6029,79.2621,79.2621,143821.0
2020-10-27 10:20:00,86.06,86.21,86.0,86.14,95781.0,79.2621,79.4003,79.2069,79.3358,95781.0
2020-10-27 10:30:00,86.12,86.42,86.08,86.35,81500.0,79.3174,79.5937,79.2806,79.5292,81500.0
2020-10-27 10:40:00,86.34,86.67,86.16,86.66,98500.0,79.52,79.824,79.3542,79.8147,98500.0
2020-10-27 10:50:00,86.67,86.71,86.38,86.38,85267.0,79.824,79.8608,79.5569,79.5569,85267.0
2020-10-27 11:00:00,86.38,86.5,86.31,86.42,73470.0,79.5569,79.6674,79.4924,79.5937,73470.0
2020-10-27 11:10:00,86.41,86.57,86.4,86.51,88223.0,79.5845,79.7319,79.5753,79.6766,88223.0
2020-10-27 11:20:00,86.52,86.55,86.26,86.28,116791.0,79.6858,79.7134,79.4463,79.4648,116791.0
2020-10-27 11:30:00,86.29,86.44,86.21,86.44,88904.0,79.474,79.6121,79.4003,79.6121,88904.0
2020-10-27 11:40:00,86.44,86.52,86.28,86.34,68169.0,79.6121,79.6858,79.4648,79.52,68169.0
2020-10-27 11:50:00,86.36,86.41,86.32,86.34,60852.0,79.5384,79.5845,79.5016,79.52,60852.0
2020-10-27 12:00:00,86.35,86.42,86.26,86.29,60882.0,79.5292,79.5937,79.4463,79.474,60882.0
2020-10-27 12:10:00,86.29,86.31,86.17,86.22,64885.0,79.474,79.4924,79.3634,79.4095,64885.0
2020-10-27 12:20:00,86.22,86.28,86.08,86.1,115635.0,79.4095,79.4648,79.2806,79.299,115635.0
2020-10-27 12:30:00,86.09,86.15,86.06,86.13,80034.0,79.2898,79.345,79.2621,79.3266,80034.0
2020-10-27 12:40:00,86.12,86.17,86.02,86.07,61833.0,79.3174,79.3634,79.2253,79.2713,61833.0
2020-10-27 12:50:00,86.08,86.13,86.03,86.1,47823.0,79.2806,79.3266,79.2345,79.299,47823.0
2020-10-27 13:00:00,86.1,86.11,86.04,86.06,52564.0,79.299,79.3082,79.2437,79.2621,52564.0
2020-10-27 13:10:00,86.07,86.12,85.97,86.08,89966.0,79.2713,79.3174,79.1792,79.2806,89966.0
2020-10-27 13:20:00,86.08,86.24,86.03,86.18,55143.0,79.2806,79.4279,79.2345,79.3727,55143.0
2020-10-27 13:30:00,86.18,86.27,86.15,86.21,41551.0,79.3727,79.4555,79.345,79.4003,41551.0
2020-10-27 13:40:00,86.21,86.34,86.17,86.33,43389.0,79.4003,79.52,79.3634,79.5108,43389.0
2020-10-27 13:50:00,86.33,86.38,86.26,86.31,36149.0,79.5108,79.5569,79.4463,79.4924,36149.0
2020-10-27 14:00:00,86.31,86.33,86.18,86.19,44487.0,79.4924,79.5108,79.3727,79.3819,44487.0
2020-10-27 14:10:00,86.21,86.22,86.09,86.09,66435.0,79.4003,79.4095,79.2898,79.2898,66435.0
2020-10-27 14:20:00,86.09,86.22,86.09,86.19,61834.0,79.2898,79.4095,79.2898,79.3819,61834.0
2020-10-27 14:30:00,86.2,86.2,86.07,86.12,61404.0,79.3911,79.3911,79.2713,79.3174,61404.0
2020-10-27 14:40:00,86.12,86.27,86.05,86.22,74502.0,79.3174,79.4555,79.2529,79.4095,74502.0
2020-10-27 14:50:00,86.21,86.35,86.18,86.25,86986.0,79.4003,79.5292,79.3727,79.4371,86986.0
2020-10-27 15:00:00,86.25,86.28,86.12,86.16,59103.0,79.4371,79.4648,79.3174,79.3542,59103.0
2020-10-27 15:10:00,86.17,86.28,86.16,86.27,67398.0,79.3634,79.4648,79.3542,79.4555,67398.0
2020-10-27 15:20:00,86.28,86.49,86.25,86.48,87441.0,79.4648,79.6582,79.4371,79.649,87441.0
2020-10-27 15:30:00,86.48,86.59,86.47,86.58,80377.0,79.649,79.7503,79.6398,79.7411,80377.0
2020-10-27 15:40:00,86.57,86.65,86.4,86.41,156286.0,79.7319,79.8055,79.5753,79.5845,156286.0
2020-10-27 15:50:00,86.4,86.71,86.32,86.71,425278.0,79.5753,79.8608,79.5016,79.8608,425278.0
2020-10-28 09:30:00,85.15,85.41,84.73,85.17,468707.0,78.424,78.6635,78.0372,78.4424,468707.0
2020-10-28 09:40:00,85.18,85.29,84.96,84.99,231851.0,78.4516,78.553,78.249,78.2767,231851.0
2020-10-28 09:50:00,84.99,85.06,84.48,84.83,353979.0,78.2767,78.3411,77.8069,78.1293,353979.0
2020-10-28 10:00:00,84.82,84.84,84.5,84.54,249291.0,78.1201,78.1385,77.8254,77.8622,249291.0
2020-10-28 10:10:00,84.54,84.64,84.25,84.26,224868.0,77.8622,77.9543,77.5951,77.6043,224868.0
2020-10-28 10:20:00,84.27,84.42,83.95,84.04,313262.0,77.6135,77.7517,77.3188,77.4017,313262.0
2020-10-28 10:30:00,84.03,84.47,84.02,84.39,337827.0,77.3925,77.7977,77.3833,77.724,337827.0
2020-10-28 10:40:00,84.38,84.38,84.23,84.35,243286.0,77.7148,77.7148,77.5767,77.6872,243286.0
2020-10-28 10:50:00,84.35,84.48,84.28,84.45,112084.0,77.6872,77.8069,77.6227,77.7793,112084.0
2020-10-28 11:00:00,84.44,84.45,84.21,84.41,88752.0,77.7701,77.7793,77.5583,77.7425,88752.0
2020-10-28 11:10:00,84.41,84.59,84.38,84.41,219636.0,77.7425,77.9083,77.7148,77.7425,219636.0
2020-10-28 11:20:00,84.41,84.52,84.23,84.28,156536.0,77.7425,77.8438,77.5767,77.6227,156536.0
2020-10-28 11:30:00,84.28,84.28,84.08,84.23,115014.0,77.6227,77.6227,77.4385,77.5767,115014.0
2020-10-28 11:40:00,84.23,84.46,84.19,84.44,64553.0,77.5767,77.7885,77.5398,77.7701,64553.0
2020-10-28 11:50:00,84.44,84.56,84.4,84.46,102122.0,77.7701,77.8806,77.7333,77.7885,102122.0
2020-10-28 12:00:00,84.46,84.72,84.44,84.7,208379.0,77.7885,78.028,77.7701,78.0096,208379.0
2020-10-28 12:10:00,84.68,84.85,84.64,84.77,220248.0,77.9911,78.1477,77.9543,78.074,220248.0
2020-10-28 12:20:00,84.77,84.83,84.45,84.49,128595.0,78.074,78.1293,77.7793,77.8162,128595.0
2020-10-28 12:30:00,84.49,84.67,84.43,84.62,69038.0,77.8162,77.9819,77.7609,77.9359,69038.0
2020-10-28 12:40:00,84.62,84.65,84.4,84.41,90476.0,77.9359,77.9635,77.7333,77.7425,90476.0
2020-10-28 12:50:00,84.4,84.41,84.25,84.31,75485.0,77.7333,77.7425,77.5951,77.6504,75485.0
2020-10-28 13:00:00,84.3,84.31,84.07,84.17,189664.0,77.6412,77.6504,77.4293,77.5214,189664.0
2020-10-28 13:10:00,84.16,84.19,83.84,83.95,276143.0,77.5122,77.5398,77.2175,77.3188,276143.0
2020-10-28 13:20:00,83.95,84.07,83.89,84.06,115259.0,77.3188,77.4293,77.2635,77.4201,115259.0
2020-10-28 13:30:00,84.06,84.38,84.0,84.27,57171.0,77.4201,77.7148,77.3649,77.6135,57171.0
2020-10-28 13:40:00,84.27,84.43,84.23,84.35,68132.0,77.6135,77.7609,77.5767,77.6872,68132.0
2020-10-28 13:50:00,84.34,84.34,84.23,84.34,90065.0,77.678,77.678,77.5767,77.678,90065.0
2020-10-28 14:00:00,84.35,84.38,84.19,84.27,69709.0,77.6872,77.7148,77.5398,77.6135,69709.0
2020-10-28 14:10:00,84.26,84.3,84.11,84.23,67413.0,77.6043,77.6412,77.4662,77.5767,67413.0
2020-10-28 14:20:00,84.23,84.42,84.2,84.37,42154.0,77.5767,77.7517,77.5491,77.7056,42154.0
2020-10-28 14:30:00,84.37,84.46,84.19,84.2,92094.0,77.7056,77.7885,77.5398,77.5491,92094.0
2020-10-28 14:40:00,84.21,84.36,84.19,84.29,54767.0,77.5583,77.6964,77.5398,77.6319,54767.0
2020-10-28 14:50:00,84.28,84.43,84.12,84.38,61814.0,77.6227,77.7609,77.4754,77.7148,61814.0
2020-10-28 15:00:00,84.4,84.41,84.2,84.24,59446.0,77.7333,77.7425,77.5491,77.5859,59446.0
2020-10-28 15:10:00,84.24,84.3,84.17,84.2,60406.0,77.5859,77.6412,77.5214,77.5491,60406.0
2020-10-28 15:20:00,84.19,84.52,84.18,84.36,91637.0,77.5398,77.8438,77.5306,77.6964,91637.0
2020-10-28 15:30:00,84.37,84.55,84.17,84.17,247335.0,77.7056,77.8714,77.5214,77.5214,247335.0
2020-10-28 15:40:00,84.18,84.34,84.06,84.13,242645.0,77.5306,77.678,77.4201,77.4846,242645.0
2020-10-28 15:50:00,84.12,84.25,83.84,83.85,651025.0,77.4754,77.5951,77.2175,77.2267,651025.0
2020-10-29 09:30:00,84.27,84.87,84.12,84.2,407776.0,77.6135,78.1661,77.4754,77.5491,407776.0
2020-10-29 09:40:00,84.2,84.58,84.02,84.34,240682.0,77.5491,77.899,77.3833,77.678,240682.0
2020-10-29 09:50:00,84.34,84.77,84.34,84.72,112219.0,77.678,78.074,77.678,78.028,112219.0
2020-10-29 10:00:00,84.72,85.13,84.6,84.87,228106.0,78.028,78.4056,77.9175,78.1661,228106.0
2020-10-29 10:10:00,84.85,85.01,84.6,84.75,168007.0,78.1477,78.2951,77.9175,78.0556,168007.0
2020-10-29 10:20:00,84.76,84.88,84.64,84.72,103725.0,78.0648,78.1753,77.9543,78.028,103725.0
2020-10-29 10:30:00,84.71,84.75,84.46,84.61,168418.0,78.0188,78.0556,77.7885,77.9267,168418.0
2020-10-29 10:40:00,84.62,84.68,84.39,84.47,88988.0,77.9359,77.9911,77.724,77.7977,88988.0
2020-10-29 10:50:00,84.49,84.69,84.37,84.6,191350.0,77.8162,78.0004,77.7056,77.9175,191350.0
2020-10-29 11:00:00,84.59,84.69,84.43,84.62,76222.0,77.9083,78.0004,77.7609,77.9359,76222.0
2020-10-29 11:10:00,84.62,84.67,84.55,84.57,84170.0,77.9359,77.9819,77.8714,77.8898,84170.0
2020-10-29 11:20:00,84.57,84.8,84.54,84.74,82804.0,77.8898,78.1017,77.8622,78.0464,82804.0
2020-10-29 11:30:00,84.73,84.79,84.63,84.67,84029.0,78.0372,78.0925,77.9451,77.9819,84029.0
2020-10-29 11:40:00,84.67,84.68,84.38,84.42,43481.0,77.9819,77.9911,77.7148,77.7517,43481.0
2020-10-29 11:50:00,84.41,84.51,84.17,84.3,125852.0,77.7425,77.8346,77.5214,77.6412,125852.0
2020-10-29 12:00:00,84.33,84.4,84.21,84.32,71672.0,77.6688,77.7333,77.5583,77.6596,71672.0
2020-10-29 12:10:00,84.31,84.5,84.26,84.49,53300.0,77.6504,77.8254,77.6043,77.8162,53300.0
2020-10-29 12:20:00,84.49,84.61,84.44,84.59,51255.0,77.8162,77.9267,77.7701,77.9083,51255.0
2020-10-29 12:30:00,84.58,84.58,84.45,84.5,81104.0,77.899,77.899,77.7793,77.8254,81104.0
2020-10-29 12:40:00,84.49,84.57,84.34,84.57,73763.0,77.8162,77.8898,77.678,77.8898,73763.0
2020-10-29 12:50:00,84.58,84.66,84.49,84.63,37848.0,77.899,77.9727,77.8162,77.9451,37848.0
2020-10-29 13:00:00,84.64,84.72,84.53,84.54,38333.0,77.9543,78.028,77.853,77.8622,38333.0
2020-10-29 13:10:00,84.54,84.62,84.51,84.62,59087.0,77.8622,77.9359,77.8346,77.9359,59087.0
2020-10-29 13:20:00,84.61,84.86,84.61,84.86,44594.0,77.9267,78.1569,77.9267,78.1569,44594.0
2020-10-29 13:30:00,84.86,84.88,84.7,84.72,81380.0,78.1569,78.1753,78.0096,78.028,81380.0
2020-10-29 13:40:00,84.73,84.84,84.73,84.75,86271.0,78.0372,78.1385,78.0372,78.0556,86271.0
2020-10-29 13:50:00,84.75,84.98,84.73,84.97,84145.0,78.0556,78.2674,78.0372,78.2582,84145.0
2020-10-29 14:00:00,84.96,85.04,84.96,85.03,67305.0,78.249,78.3227,78.249,78.3135,67305.0
2020-10-29 14:10:00,85.05,85.31,85.02,85.28,74990.0,78.3319,78.5714,78.3043,78.5437,74990.0
2020-10-29 14:20:00,85.27,85.32,85.19,85.29,94939.0,78.5345,78.5806,78.4609,78.553,94939.0
2020-10-29 14:30:00,85.29,85.33,85.08,85.09,75991.0,78.553,78.5898,78.3595,78.3688,75991.0
2020-10-29 14:40:00,85.11,85.16,85.02,85.04,53195.0,78.3872,78.4332,78.3043,78.3227,53195.0
2020-10-29 14:50:00,85.04,85.16,85.01,85.1,56657.0,78.3227,78.4332,78.2951,78.378,56657.0
2020-10-29 15:00:00,85.1,85.23,85.01,85.02,78133.0,78.378,78.4977,78.2951,78.3043,78133.0
2020-10-29 15:10:00,85.02,85.08,84.93,85.0,92175.0,78.3043,78.3595,78.2214,78.2859,92175.0
2020-10-29 15:20:00,84.99,85.08,84.97,85.08,89975.0,78.2767,78.3595,78.2582,78.3595,89975.0
2020-10-29 15:30:00,85.08,85.12,85.0,85.02,98781.0,78.3595,78.3964,78.2859,78.3043,98781.0
2020-10-29 15:40:00,85.0,85.14,84.87,85.08,120649.0,78.2859,78.4148,78.1661,78.3595,120649.0
2020-10-29 15:50:00,85.08,85.25,84.84,84.89,384537.0,78.3595,78.5161,78.1385,78.1846,384537.0
2020-10-30 09:30:00,84.43,84.75,84.22,84.31,307468.0,77.7609,78.0556,77.5675,77.6504,307468.0
2020-10-30 09:40:00,84.31,84.32,83.67,83.8,154872.0,77.6504,77.6596,77.0609,77.1807,154872.0
2020-10-30 09:50:00,83.78,83.97,83.72,83.86,130588.0,77.1622,77.3372,77.107,77.2359,130588.0
2020-10-30 10:00:00,83.82,84.13,83.76,83.93,76932.0,77.1991,77.4846,77.1438,77.3004,76932.0
2020-10-30 10:10:00,83.92,83.98,83.66,83.78,75862.0,77.2912,77.3464,77.0517,77.1622,75862.0
2020-10-30 10:20:00,83.8,83.84,83.57,83.62,100130.0,77.1807,77.2175,76.9688,77.0149,100130.0
2020-10-30 10:30:00,83.62,83.84,83.41,83.76,166362.0,77.0149,77.2175,76.8215,77.1438,166362.0
2020-10-30 10:40:00,83.75,83.75,83.4,83.41,115695.0,77.1346,77.1346,76.8122,76.8215,115695.0
2020-10-30 10:50:00,83.41,83.55,83.28,83.28,148155.0,76.8215,76.9504,76.7017,76.7017,148155.0
2020-10-30 11:00:00,83.28,83.65,83.26,83.45,68034.0,76.7017,77.0425,76.6833,76.8583,68034.0
2020-10-30 11:10:00,83.43,83.69,83.39,83.52,71835.0,76.8399,77.0793,76.803,76.9228,71835.0
2020-10-30 11:20:00,83.51,83.61,83.43,83.45,42758.0,76.9136,77.0057,76.8399,76.8583,42758.0
2020-10-30 11:30:00,83.45,83.47,83.28,83.37,81921.0,76.8583,76.8767,76.7017,76.7846,81921.0
2020-10-30 11:40:00,83.35,83.49,83.18,83.48,83080.0,76.7662,76.8951,76.6096,76.8859,83080.0
2020-10-30 11:50:00,83.46,83.52,83.34,83.41,29311.0,76.8675,76.9228,76.757,76.8215,29311.0
2020-10-30 12:00:00,83.4,83.72,83.37,83.62,69871.0,76.8122,77.107,76.7846,77.0149,69871.0
2020-10-30 12:10:00,83.62,83.77,83.59,83.75,77846.0,77.0149,77.153,76.9872,77.1346,77846.0
2020-10-30 12:20:00,83.75,83.76,83.58,83.75,70279.0,77.1346,77.1438,76.978,77.1346,70279.0
2020-10-30 12:30:00,83.74,83.77,83.52,83.56,51159.0,77.1254,77.153,76.9228,76.9596,51159.0
2020-10-30 12:40:00,83.56,83.61,83.43,83.45,59860.0,76.9596,77.0057,76.8399,76.8583,59860.0
2020-10-30 12:50:00,83.45,83.51,83.39,83.48,34427.0,76.8583,76.9136,76.803,76.8859,34427.0
2020-10-30 13:00:00,83.45,83.6,83.42,83.45,30232.0,76.8583,76.9965,76.8307,76.8583,30232.0
2020-10-30 13:10:00,83.44,83.44,83.28,83.3,42660.0,76.8491,76.8491,76.7017,76.7201,42660.0
2020-10-30 13:20:00,83.29,83.38,83.19,83.38,67340.0,76.7109,76.7938,76.6188,76.7938,67340.0
2020-10-30 13:30:00,83.34,83.36,83.16,83.23,54480.0,76.757,76.7754,76.5912,76.6557,54480.0
2020-10-30 13:40:00,83.23,83.32,83.18,83.29,52170.0,76.6557,76.7386,76.6096,76.7109,52170.0
2020-10-30 13:50:00,83.27,83.37,83.21,83.28,35238.0,76.6925,76.7846,76.6373,76.7017,35238.0
2020-10-30 14:00:00,83.27,83.55,83.2,83.53,54795.0,76.6925,76.9504,76.628,76.932,54795.0
2020-10-30 14:10:00,83.53,83.58,83.36,83.53,33766.0,76.932,76.978,76.7754,76.932,33766.0
2020-10-30 14:20:00,83.52,83.54,83.31,83.35,35010.0,76.9228,76.9412,76.7294,76.7662,35010.0
2020-10-30 14:30:00,83.34,83.54,83.32,83.51,50049.0,76.757,76.9412,76.7386,76.9136,50049.0
2020-10-30 14:40:00,83.5,83.52,83.35,83.46,106308.0,76.9044,76.9228,76.7662,76.8675,106308.0
2020-10-30 14:50:00,83.44,83.52,83.37,83.4,45767.0,76.8491,76.9228,76.7846,76.8122,45767.0
2020-10-30 15:00:00,83.43,83.49,83.35,83.43,87583.0,76.8399,76.8951,76.7662,76.8399,87583.0
2020-10-30 15:10:00,83.42,83.77,83.42,83.73,68611.0,76.8307,77.153,76.8307,77.1162,68611.0
2020-10-30 15:20:00,83.73,83.82,83.47,83.48,82525.0,77.1162,77.1991,76.8767,76.8859,82525.0
2020-10-30 15:30:00,83.48,83.56,83.4,83.49,85866.0,76.8859,76.9596,76.8122,76.8951,85866.0
2020-10-30 15:40:00,83.5,83.77,83.45,83.52,121060.0,76.9044,77.153,76.8583,76.9228,121060.0
2020-10-30 15:50:00,83.49,83.96,83.48,83.88,305521.0,76.8951,77.328,76.8859,77.2543,305521.0
2020-11-02 09:30:00,84.6,85.36,84.53,85.35,614257.0,77.9175,78.6174,77.853,78.6082,614257.0
2020-11-02 09:40:00,85.35,85.88,85.31,85.81,345908.0,78.6082,79.0964,78.5714,79.0319,345908.0
2020-11-02 09:50:00,85.8,85.96,85.6,85.68,185170.0,79.0227,79.17,78.8385,78.9122,185170.0
2020-11-02 10:00:00,85.69,85.78,85.3,85.35,100924.0,78.9214,79.0043,78.5622,78.6082,100924.0
2020-11-02 10:10:00,85.35,85.8,85.35,85.76,125324.0,78.6082,79.0227,78.6082,78.9858,125324.0
2020-11-02 10:20:00,85.75,85.75,85.58,85.62,127231.0,78.9766,78.9766,78.8201,78.8569,127231.0
2020-11-02 10:30:00,85.61,85.65,85.47,85.52,115736.0,78.8477,78.8845,78.7187,78.7648,115736.0
2020-11-02 10:40:00,85.52,85.65,85.38,85.64,94233.0,78.7648,78.8845,78.6358,78.8753,94233.0
2020-11-02 10:50:00,85.64,85.66,85.37,85.45,109725.0,78.8753,78.8937,78.6266,78.7003,109725.0
2020-11-02 11:00:00,85.43,85.46,85.27,85.46,108529.0,78.6819,78.7095,78.5345,78.7095,108529.0
2020-11-02 11:10:00,85.46,85.61,85.43,85.45,120555.0,78.7095,78.8477,78.6819,78.7003,120555.0
2020-11-02 11:20:00,85.44,85.45,85.18,85.32,79539.0,78.6911,78.7003,78.4516,78.5806,79539.0
2020-11-02 11:30:00,85.32,85.41,85.18,85.38,69244.0,78.5806,78.6635,78.4516,78.6358,69244.0
2020-11-02 11:40:00,85.38,85.55,85.35,85.5,118241.0,78.6358,78.7924,78.6082,78.7464,118241.0
2020-11-02 11:50:00,85.49,85.76,85.44,85.5,497010.0,78.7372,78.9858,78.6911,78.7464,497010.0
2020-11-02 12:00:00,85.5,85.51,85.3,85.42,347933.0,78.7464,78.7556,78.5622,78.6727,347933.0
2020-11-02 12:10:00,85.43,85.51,85.31,85.35,70657.0,78.6819,78.7556,78.5714,78.6082,70657.0
2020-11-02 12:20:00,85.36,85.5,85.28,85.46,109403.0,78.6174,78.7464,78.5437,78.7095,109403.0
2020-11-02 12:30:00,85.46,85.46,85.27,85.28,53548.0,78.7095,78.7095,78.5345,78.5437,53548.0
2020-11-02 12:40:00,85.29,85.32,85.07,85.14,82799.0,78.553,78.5806,78.3503,78.4148,82799.0
2020-11-02 12:50:00,85.15,85.26,85.11,85.17,65090.0,78.424,78.5253,78.3872,78.4424,65090.0
2020-11-02 13:00:00,85.17,85.18,85.01,85.08,80712.0,78.4424,78.4516,78.2951,78.3595,80712.0
2020-11-02 13:10:00,85.09,85.13,85.02,85.02,44422.0,78.3688,78.4056,78.3043,78.3043,44422.0
2020-11-02 13:20:00,85.02,85.2,84.95,85.2,79994.0,78.3043,78.4701,78.2398,78.4701,79994.0
2020-11-02 13:30:00,85.18,85.24,85.12,85.17,53758.0,78.4516,78.5069,78.3964,78.4424,53758.0
2020-11-02 13:40:00,85.17,85.29,85.13,85.14,51965.0,78.4424,78.553,78.4056,78.4148,51965.0
2020-11-02 13:50:00,85.14,85.17,84.95,85.0,52397.0,78.4148,78.4424,78.2398,78.2859,52397.0
2020-11-02 14:00:00,85.0,85.17,84.96,85.03,63025.0,78.2859,78.4424,78.249,78.3135,63025.0
2020-11-02 14:10:00,85.03,85.16,84.98,85.11,70707.0,78.3135,78.4332,78.2674,78.3872,70707.0
2020-11-02 14:20:00,85.11,85.39,85.1,85.32,81251.0,78.3872,78.6451,78.378,78.5806,81251.0
2020-11-02 14:30:00,85.32,85.37,85.26,85.31,51081.0,78.5806,78.6266,78.5253,78.5714,51081.0
2020-11-02 14:40:00,85.31,85.45,85.26,85.35,95534.0,78.5714,78.7003,78.5253,78.6082,95534.0
2020-11-02 14:50:00,85.35,85.39,85.22,85.34,81701.0,78.6082,78.6451,78.4885,78.599,81701.0
2020-11-02 15:00:00,85.34,85.55,85.33,85.41,92456.0,78.599,78.7924,78.5898,78.6635,92456.0
2020-11-02 15:10:00,85.42,85.6,85.41,85.57,125100.0,78.6727,78.8385,78.6635,78.8108,125100.0
2020-11-02 15:20:00,85.57,85.59,85.38,85.52,96884.0,78.8108,78.8293,78.6358,78.7648,96884.0
2020-11-02 15:30:00,85.53,85.63,85.28,85.37,143482.0,78.774,78.8661,78.5437,78.6266,143482.0
2020-11-02 15:40:00,85.38,85.52,85.31,85.5,158701.0,78.6358,78.7648,78.5714,78.7464,158701.0
2020-11-02 15:50:00,85.51,85.74,85.44,85.71,376699.0,78.7556,78.9674,78.6911,78.9398,376699.0
2020-11-03 09:30:00,86.19,86.56,86.06,86.53,333386.0,79.3819,79.7226,79.2621,79.695,333386.0
2020-11-03 09:40:00,86.54,87.02,86.5,86.97,248771.0,79.7042,80.1463,79.6674,80.1003,248771.0
2020-11-03 09:50:00,86.97,87.42,86.95,87.34,262002.0,80.1003,80.5147,80.0818,80.441,262002.0
2020-11-03 10:00:00,87.35,87.54,87.29,87.51,260709.0,80.4502,80.6252,80.395,80.5976,260709.0
2020-11-03 10:10:00,87.53,87.94,87.52,87.93,257763.0,80.616,80.9936,80.6068,80.9844,257763.0
2020-11-03 10:20:00,87.93,88.07,87.74,87.9,226201.0,80.9844,81.1134,80.8094,80.9568,226201.0
2020-11-03 10:30:00,87.9,87.98,87.84,87.89,184468.0,80.9568,81.0305,80.9015,80.9476,184468.0
2020-11-03 10:40:00,87.89,88.24,87.85,88.24,188533.0,80.9476,81.2699,80.9107,81.2699,188533.0
2020-11-03 10:50:00,88.24,88.24,87.88,88.01,109032.0,81.2699,81.2699,80.9384,81.0581,109032.0
2020-11-03 11:00:00,88.03,88.13,87.92,88.07,79776.0,81.0765,81.1686,80.9752,81.1134,79776.0
2020-11-03 11:10:00,88.07,88.17,87.96,88.17,103610.0,81.1134,81.2055,81.0121,81.2055,103610.0
2020-11-03 11:20:00,88.17,88.23,88.03,88.04,86557.0,81.2055,81.2607,81.0765,81.0857,86557.0
2020-11-03 11:30:00,88.04,88.19,88.03,88.19,72263.0,81.0857,81.2239,81.0765,81.2239,72263.0
2020-11-03 11:40:00,88.19,88.21,87.91,88.02,120630.0,81.2239,81.2423,80.966,81.0673,120630.0
2020-11-03 11:50:00,88.02,88.06,87.79,87.94,78872.0,81.0673,81.1042,80.8555,80.9936,78872.0
2020-11-03 12:00:00,87.95,87.98,87.76,87.86,67104.0,81.0028,81.0305,80.8279,80.92,67104.0
2020-11-03 12:10:00,87.86,87.99,87.81,87.88,144450.0,80.92,81.0397,80.8739,80.9384,144450.0
2020-11-03 12:20:00,87.9,87.98,87.86,87.96,44317.0,80.9568,81.0305,80.92,81.0121,44317.0
2020-11-03 12:30:00,87.97,87.97,87.82,87.85,44217.0,81.0213,81.0213,80.8831,80.9107,44217.0
2020-11-03 12:40:00,87.85,87.97,87.79,87.97,46675.0,80.9107,81.0213,80.8555,81.0213,46675.0
2020-11-03 12:50:00,87.96,87.97,87.69,87.72,55072.0,81.0121,81.0213,80.7634,80.791,55072.0
2020-11-03 13:00:00,87.72,87.82,87.61,87.63,63870.0,80.791,80.8831,80.6897,80.7081,63870.0
2020-11-03 13:10:00,87.63,87.65,87.51,87.53,102271.0,80.7081,80.7265,80.5976,80.616,102271.0
2020-11-03 13:20:00,87.53,87.55,87.36,87.4,80765.0,80.616,80.6344,80.4594,80.4963,80765.0
2020-11-03 13:30:00,87.41,87.52,87.35,87.41,125443.0,80.5055,80.6068,80.4502,80.5055,125443.0
2020-11-03 13:40:00,87.4,87.59,87.36,87.43,50287.0,80.4963,80.6713,80.4594,80.5239,50287.0
2020-11-03 13:50:00,87.44,87.52,87.26,87.34,64716.0,80.5331,80.6068,80.3673,80.441,64716.0
2020-11-03 14:00:00,87.33,87.48,87.32,87.41,48548.0,80.4318,80.57,80.4226,80.5055,48548.0
2020-11-03 14:10:00,87.42,87.61,87.42,87.54,46993.0,80.5147,80.6897,80.5147,80.6252,46993.0
2020-11-03 14:20:00,87.55,87.62,87.42,87.46,56919.0,80.6344,80.6989,80.5147,80.5516,56919.0
2020-11-03 14:30:00,87.48,87.62,87.42,87.53,52265.0,80.57,80.6989,80.5147,80.616,52265.0
2020-11-03 14:40:00,87.53,87.67,87.53,87.67,52751.0,80.616,80.745,80.616,80.745,52751.0
2020-11-03 14:50:00,87.66,87.66,87.57,87.58,56396.0,80.7358,80.7358,80.6529,80.6621,56396.0
2020-11-03 15:00:00,87.57,87.59,87.45,87.51,80094.0,80.6529,80.6713,80.5423,80.5976,80094.0
2020-11-03 15:10:00,87.51,87.61,87.51,87.54,130211.0,80.5976,80.6897,80.5976,80.6252,130211.0
2020-11-03 15:20:00,87.55,87.76,87.5,87.73,141950.0,80.6344,80.8279,80.5884,80.8002,141950.0
2020-11-03 15:30:00,87.73,87.83,87.67,87.79,166622.0,80.8002,80.8923,80.745,80.8555,166622.0
2020-11-03 15:40:00,87.8,87.89,87.65,87.81,232580.0,80.8647,80.9476,80.7265,80.8739,232580.0
2020-11-03 15:50:00,87.8,87.98,87.66,87.7,381092.0,80.8647,81.0305,80.7358,80.7726,381092.0
2020-11-04 09:30:00,88.87,89.47,88.7,88.86,515288.0,81.8502,82.4028,81.6936,81.841,515288.0
2020-11-04 09:40:00,88.86,89.01,88.58,88.77,306154.0,81.841,81.9791,81.5831,81.7581,306154.0
2020-11-04 09:50:00,88.78,88.8,88.46,88.68,243508.0,81.7673,81.7857,81.4726,81.6752,243508.0
2020-11-04 10:00:00,88.68,88.94,88.68,88.89,325026.0,81.6752,81.9146,81.6752,81.8686,325026.0
2020-11-04 10:10:00,88.9,89.24,88.8,89.24,302989.0,81.8778,82.1909,81.7857,82.1909,302989.0
2020-11-04 10:20:00,89.24,89.43,88.99,89.01,188271.0,82.1909,82.3659,81.9607,81.9791,188271.0
2020-11-04 10:30:00,89.02,89.18,88.95,89.02,114547.0,81.9883,82.1357,81.9239,81.9883,114547.0
2020-11-04 10:40:00,89.04,89.31,89.04,89.18,118539.0,82.0067,82.2554,82.0067,82.1357,118539.0
2020-11-04 10:50:00,89.19,89.43,89.07,89.4,132021.0,82.1449,82.3659,82.0344,82.3383,132021.0
2020-11-04 11:00:00,89.42,89.42,88.97,88.99,91970.0,82.3567,82.3567,81.9423,81.9607,91970.0
2020-11-04 11:10:00,88.97,89.08,88.88,89.08,109914.0,81.9423,82.0436,81.8594,82.0436,109914.0
2020-11-04 11:20:00,89.08,89.33,89.05,89.18,129012.0,82.0436,82.2738,82.016,82.1357,129012.0
2020-11-04 11:30:00,89.16,89.31,89.13,89.24,88686.0,82.1173,82.2554,82.0896,82.1909,88686.0
2020-11-04 11:40:00,89.24,89.36,89.21,89.36,98962.0,82.1909,82.3015,82.1633,82.3015,98962.0
2020-11-04 11:50:00,89.36,89.64,89.34,89.58,160993.0,82.3015,82.5594,82.283,82.5041,160993.0
2020-11-04 12:00:00,89.57,89.6,89.31,89.34,112774.0,82.4949,82.5225,82.2554,82.283,112774.0
2020-11-04 12:10:00,89.34,89.64,89.29,89.61,103611.0,82.283,82.5594,82.237,82.5317,103611.0
2020-11-04 12:20:00,89.6,89.73,89.45,89.45,107282.0,82.5225,82.6422,82.3844,82.3844,107282.0
2020-11-04 12:30:00,89.48,89.61,89.47,89.48,148543.0,82.412,82.5317,82.4028,82.412,148543.0
2020-11-04 12:40:00,89.48,89.57,89.35,89.37,65778.0,82.412,82.4949,82.2923,82.3107,65778.0
2020-11-04 12:50:00,89.36,89.41,89.27,89.38,78855.0,82.3015,82.3475,82.2186,82.3199,78855.0
2020-11-04 13:00:00,89.41,89.41,89.14,89.23,78100.0,82.3475,82.3475,82.0988,82.1817,78100.0
2020-11-04 13:10:00,89.23,89.31,89.1,89.22,137673.0,82.1817,82.2554,82.062,82.1725,137673.0
2020-11-04 13:20:00,89.22,89.43,89.21,89.42,119948.0,82.1725,82.3659,82.1633,82.3567,119948.0
2020-11-04 13:30:00,89.42,89.51,89.36,89.41,72505.0,82.3567,82.4396,82.3015,82.3475,72505.0
2020-11-04 13:40:00,89.4,89.43,89.17,89.29,130064.0,82.3383,82.3659,82.1265,82.237,130064.0
2020-11-04 13:50:00,89.28,89.75,89.26,89.71,72163.0,82.2278,82.6607,82.2094,82.6238,72163.0
2020-11-04 14:00:00,89.7,89.77,89.56,89.58,137821.0,82.6146,82.6791,82.4857,82.5041,137821.0
2020-11-04 14:10:00,89.59,89.72,89.44,89.45,93708.0,82.5133,82.633,82.3752,82.3844,93708.0
2020-11-04 14:20:00,89.45,89.57,89.45,89.49,88067.0,82.3844,82.4949,82.3844,82.4212,88067.0
2020-11-04 14:30:00,89.51,89.6,89.42,89.59,93999.0,82.4396,82.5225,82.3567,82.5133,93999.0
2020-11-04 14:40:00,89.6,89.67,89.43,89.6,152705.0,82.5225,82.587,82.3659,82.5225,152705.0
2020-11-04 14:50:00,89.59,89.67,89.55,89.61,83373.0,82.5133,82.587,82.4765,82.5317,83373.0
2020-11-04 15:00:00,89.62,89.68,89.43,89.5,111644.0,82.5409,82.5962,82.3659,82.4304,111644.0
2020-11-04 15:10:00,89.49,89.52,89.35,89.37,72696.0,82.4212,82.4488,82.2923,82.3107,72696.0
2020-11-04 15:20:00,89.37,89.43,89.12,89.16,133036.0,82.3107,82.3659,82.0804,82.1173,133036.0
2020-11-04 15:30:00,89.17,89.24,89.09,89.19,110089.0,82.1265,82.1909,82.0528,82.1449,110089.0
2020-11-04 15:40:00,89.19,89.45,89.16,89.32,378315.0,82.1449,82.3844,82.1173,82.2646,378315.0
2020-11-04 15:50:00,89.33,89.52,89.32,89.45,410715.0,82.2738,82.4488,82.2646,82.3844,410715.0
2020-11-05 09:30:00,90.42,90.65,89.77,90.16,625225.0,83.2777,83.4896,82.6791,83.0383,625225.0
2020-11-05 09:40:00,90.15,90.75,90.08,90.71,334768.0,83.0291,83.5817,82.9646,83.5448,334768.0
2020-11-05 09:50:00,90.72,90.95,90.61,90.71,300338.0,83.554,83.7659,83.4527,83.5448,300338.0
2020-11-05 10:00:00,90.71,90.93,90.7,90.91,134655.0,83.5448,83.7475,83.5356,83.729,134655.0
2020-11-05 10:10:00,90.92,90.93,90.64,90.89,179142.0,83.7382,83.7475,83.4804,83.7106,179142.0
2020-11-05 10:20:00,90.88,90.88,90.22,90.22,157709.0,83.7014,83.7014,83.0935,83.0935,157709.0
2020-11-05 10:30:00,90.25,90.47,90.18,90.23,97931.0,83.1212,83.3238,83.0567,83.1027,97931.0
2020-11-05 10:40:00,90.22,90.6,90.2,90.56,115000.0,83.0935,83.4435,83.0751,83.4067,115000.0
2020-11-05 10:50:00,90.57,90.65,90.4,90.6,126427.0,83.4159,83.4896,83.2593,83.4435,126427.0
2020-11-05 11:00:00,90.6,90.63,90.43,90.47,85899.0,83.4435,83.4712,83.287,83.3238,85899.0
2020-11-05 11:10:00,90.48,90.56,90.36,90.39,130376.0,83.333,83.4067,83.2225,83.2501,130376.0
2020-11-05 11:20:00,90.39,90.65,90.38,90.61,91480.0,83.2501,83.4896,83.2409,83.4527,91480.0
2020-11-05 11:30:00,90.62,90.76,90.31,90.35,83377.0,83.4619,83.5909,83.1764,83.2133,83377.0
2020-11-05 11:40:00,90.35,90.41,90.13,90.38,144364.0,83.2133,83.2685,83.0106,83.2409,144364.0
2020-11-05 11:50:00,90.39,90.42,90.15,90.22,117405.0,83.2501,83.2777,83.0291,83.0935,117405.0
2020-11-05 12:00:00,90.22,90.37,90.19,90.33,51444.0,83.0935,83.2317,83.0659,83.1948,51444.0
2020-11-05 12:10:00,90.36,90.4,90.16,90.18,45326.0,83.2225,83.2593,83.0383,83.0567,45326.0
2020-11-05 12:20:00,90.18,90.37,90.07,90.33,86696.0,83.0567,83.2317,82.9554,83.1948,86696.0
2020-11-05 12:30:00,90.33,90.36,90.16,90.31,62640.0,83.1948,83.2225,83.0383,83.1764,62640.0
2020-11-05 12:40:00,90.3,90.46,90.27,90.46,58186.0,83.1672,83.3146,83.1396,83.3146,58186.0
2020-11-05 12:50:00,90.47,90.57,90.42,90.56,54743.0,83.3238,83.4159,83.2777,83.4067,54743.0
2020-11-05 13:00:00,90.57,90.8,90.57,90.71,109997.0,83.4159,83.6277,83.4159,83.5448,109997.0
2020-11-05 13:10:00,90.72,90.74,90.55,90.71,65604.0,83.554,83.5725,83.3975,83.5448,65604.0
2020-11-05 13:20:00,90.72,90.74,90.59,90.59,45504.0,83.554,83.5725,83.4343,83.4343,45504.0
2020-11-05 13:30:00,90.59,90.61,90.44,90.52,37161.0,83.4343,83.4527,83.2962,83.3698,37161.0
2020-11-05 13:40:00,90.53,90.74,90.51,90.7,63391.0,83.3791,83.5725,83.3606,83.5356,63391.0
2020-11-05 13:50:00,90.7,90.84,90.64,90.82,60869.0,83.5356,83.6646,83.4804,83.6461,60869.0
2020-11-05 14:00:00,90.81,90.89,90.68,90.73,62812.0,83.6369,83.7106,83.5172,83.5633,62812.0
2020-11-05 14:10:00,90.75,90.81,90.66,90.74,51792.0,83.5817,83.6369,83.4988,83.5725,51792.0
2020-11-05 14:20:00,90.74,90.8,90.69,90.75,41293.0,83.5725,83.6277,83.5264,83.5817,41293.0
2020-11-05 14:30:00,90.75,90.83,90.68,90.8,78942.0,83.5817,83.6554,83.5172,83.6277,78942.0
2020-11-05 14:40:00,90.81,90.93,90.79,90.84,71051.0,83.6369,83.7475,83.6185,83.6646,71051.0
2020-11-05 14:50:00,90.83,90.94,90.73,90.93,62717.0,83.6554,83.7567,83.5633,83.7475,62717.0
2020-11-05 15:00:00,90.9,90.96,90.8,90.85,87048.0,83.7198,83.7751,83.6277,83.6738,87048.0
2020-11-05 15:10:00,90.86,90.89,90.66,90.75,72902.0,83.683,83.7106,83.4988,83.5817,72902.0
2020-11-05 15:20:00,90.75,90.79,90.55,90.62,123277.0,83.5817,83.6185,83.3975,83.4619,123277.0
2020-11-05 15:30:00,90.63,90.63,90.27,90.32,181047.0,83.4712,83.4712,83.1396,83.1856,181047.0
2020-11-05 15:40:00,90.33,90.51,90.3,90.42,139347.0,83.1948,83.3606,83.1672,83.2777,139347.0
2020-11-05 15:50:00,90.42,90.54,90.29,90.43,342374.0,83.2777,83.3883,83.158,83.287,342374.0
2020-11-06 09:30:00,89.81,89.85,89.08,89.1,497121.0,82.7159,82.7528,82.0436,82.062,497121.0
2020-11-06 09:40:00,89.1,89.76,89.05,89.61,218576.0,82.062,82.6699,82.016,82.5317,218576.0
2020-11-06 09:50:00,89.59,89.62,89.31,89.36,134459.0,82.5133,82.5409,82.2554,82.3015,134459.0
2020-11-06 10:00:00,89.38,89.91,89.37,89.88,142225.0,82.3199,82.808,82.3107,82.7804,142225.0
2020-11-06 10:10:00,89.88,90.37,89.88,90.22,165009.0,82.7804,83.2317,82.7804,83.0935,165009.0
2020-11-06 10:20:00,90.23,90.38,90.16,90.32,152724.0,83.1027,83.2409,83.0383,83.1856,152724.0
2020-11-06 10:30:00,90.29,90.41,90.17,90.26,102877.0,83.158,83.2685,83.0475,83.1304,102877.0
2020-11-06 10:40:00,90.26,90.48,90.22,90.35,99747.0,83.1304,83.333,83.0935,83.2133,99747.0
2020-11-06 10:50:00,90.35,90.51,89.97,90.06,96729.0,83.2133,83.3606,82.8633,82.9462,96729.0
2020-11-06 11:00:00,90.11,90.45,90.05,90.4,81731.0,82.9922,83.3054,82.937,83.2593,81731.0
2020-11-06 11:10:00,90.39,90.39,89.92,90.07,89609.0,83.2501,83.2501,82.8172,82.9554,89609.0
2020-11-06 11:20:00,90.06,90.2,89.93,90.03,78703.0,82.9462,83.0751,82.8264,82.9185,78703.0
2020-11-06 11:30:00,90.02,90.23,89.96,90.22,87838.0,82.9093,83.1027,82.8541,83.0935,87838.0
2020-11-06 11:40:00,90.21,90.26,90.07,90.11,52234.0,83.0843,83.1304,82.9554,82.9922,52234.0
2020-11-06 11:50:00,90.11,90.25,90.02,90.13,49627.0,82.9922,83.1212,82.9093,83.0106,49627.0
2020-11-06 12:00:00,90.12,90.26,90.09,90.23,67535.0,83.0014,83.1304,82.9738,83.1027,67535.0
2020-11-06 12:10:00,90.22,90.29,90.04,90.09,42655.0,83.0935,83.158,82.9278,82.9738,42655.0
2020-11-06 12:20:00,90.08,90.14,90.02,90.06,28244.0,82.9646,83.0199,82.9093,82.9462,28244.0
2020-11-06 12:30:00,90.1,90.25,90.07,90.17,42882.0,82.983,83.1212,82.9554,83.0475,42882.0
2020-11-06 12:40:00,90.18,90.2,90.07,90.16,32374.0,83.0567,83.0751,82.9554,83.0383,32374.0
2020-11-06 12:50:00,90.16,90.28,90.15,90.28,31406.0,83.0383,83.1488,83.0291,83.1488,31406.0
2020-11-06 13:00:00,90.27,90.44,90.22,90.42,50746.0,83.1396,83.2962,83.0935,83.2777,50746.0
2020-11-06 13:10:00,90.44,90.56,90.43,90.52,111996.0,83.2962,83.4067,83.287,83.3698,111996.0
2020-11-06 13:20:00,90.52,90.6,90.43,90.52,80563.0,83.3698,83.4435,83.287,83.3698,80563.0
2020-11-06 13:30:00,90.51,90.63,90.49,90.57,39212.0,83.3606,83.4712,83.3422,83.4159,39212.0
2020-11-06 13:40:00,90.57,90.66,90.5,90.51,50927.0,83.4159,83.4988,83.3514,83.3606,50927.0
2020-11-06 13:50:00,90.51,90.55,90.34,90.4,31390.0,83.3606,83.3975,83.2041,83.2593,31390.0
2020-11-06 14:00:00,90.4,90.59,90.4,90.53,60390.0,83.2593,83.4343,83.2593,83.3791,60390.0
2020-11-06 14:10:00,90.53,90.59,90.48,90.52,61204.0,83.3791,83.4343,83.333,83.3698,61204.0
2020-11-06 14:20:00,90.52,90.57,90.42,90.45,48918.0,83.3698,83.4159,83.2777,83.3054,48918.0
2020-11-06 14:30:00,90.47,90.82,90.46,90.75,95427.0,83.3238,83.6461,83.3146,83.5817,95427.0
2020-11-06 14:40:00,90.74,90.8,90.69,90.76,79645.0,83.5725,83.6277,83.5264,83.5909,79645.0
2020-11-06 14:50:00,90.74,90.84,90.72,90.78,68010.0,83.5725,83.6646,83.554,83.6093,68010.0
2020-11-06 15:00:00,90.75,90.77,90.63,90.69,62796.0,83.5817,83.6001,83.4712,83.5264,62796.0
2020-11-06 15:10:00,90.69,90.94,90.66,90.76,110957.0,83.5264,83.7567,83.4988,83.5909,110957.0
2020-11-06 15:20:00,90.75,90.91,90.7,90.91,106909.0,83.5817,83.729,83.5356,83.729,106909.0
2020-11-06 15:30:00,90.91,91.09,90.87,91.06,278243.0,83.729,83.8948,83.6922,83.8672,278243.0
2020-11-06 15:40:00,91.07,91.5,91.07,91.38,353363.0,83.8764,84.2724,83.8764,84.1619,353363.0
2020-11-06 15:50:00,91.38,91.45,91.22,91.37,584304.0,84.1619,84.2264,84.0145,84.1527,584304.0
2020-11-09 09:30:00,92.2,92.26,89.82,90.14,714575.0,84.9171,84.9724,82.7251,83.0199,714575.0
2020-11-09 09:40:00,90.14,90.81,89.95,90.37,254817.0,83.0199,83.6369,82.8449,83.2317,254817.0
2020-11-09 09:50:00,90.36,90.43,89.92,90.15,492074.0,83.2225,83.287,82.8172,83.0291,492074.0
2020-11-09 10:00:00,90.17,91.38,90.13,91.31,240106.0,83.0475,84.1619,83.0106,84.0974,240106.0
2020-11-09 10:10:00,91.31,91.73,91.07,91.61,254960.0,84.0974,84.4843,83.8764,84.3737,254960.0
2020-11-09 10:20:00,91.6,92.02,91.45,91.7,132855.0,84.3645,84.7514,84.2264,84.4566,132855.0
2020-11-09 10:30:00,91.73,92.1,91.56,91.68,159912.0,84.4843,84.825,84.3277,84.4382,159912.0
2020-11-09 10:40:00,91.71,91.99,91.55,91.75,165346.0,84.4658,84.7237,84.3185,84.5027,165346.0
2020-11-09 10:50:00,91.72,92.33,91.61,92.32,235344.0,84.4751,85.0369,84.3737,85.0277,235344.0
2020-11-09 11:00:00,92.32,92.37,91.8,91.99,149482.0,85.0277,85.0737,84.5487,84.7237,149482.0
2020-11-09 11:10:00,91.98,92.11,91.68,92.1,99637.0,84.7145,84.8342,84.4382,84.825,99637.0
2020-11-09 11:20:00,92.1,92.18,91.94,92.17,93366.0,84.825,84.8987,84.6777,84.8895,93366.0
2020-11-09 11:30:00,92.15,92.48,91.92,92.07,182321.0,84.8711,85.175,84.6593,84.7974,182321.0
2020-11-09 11:40:00,92.07,92.1,91.65,91.67,89961.0,84.7974,84.825,84.4106,84.429,89961.0
2020-11-09 11:50:00,91.67,91.74,91.45,91.48,96261.0,84.429,84.4935,84.2264,84.254,96261.0
2020-11-09 12:00:00,91.48,91.54,91.28,91.51,108566.0,84.254,84.3093,84.0698,84.2816,108566.0
2020-11-09 12:10:00,91.5,91.5,91.1,91.11,74183.0,84.2724,84.2724,83.904,83.9132,74183.0
2020-11-09 12:20:00,91.08,91.13,90.76,90.81,96854.0,83.8856,83.9317,83.5909,83.6369,96854.0
2020-11-09 12:30:00,90.86,90.9,90.67,90.68,75750.0,83.683,83.7198,83.508,83.5172,75750.0
2020-11-09 12:40:00,90.7,90.75,90.49,90.52,64896.0,83.5356,83.5817,83.3422,83.3698,64896.0
2020-11-09 12:50:00,90.56,90.59,90.42,90.59,58291.0,83.4067,83.4343,83.2777,83.4343,58291.0
2020-11-09 13:00:00,90.63,90.71,90.45,90.52,75010.0,83.4712,83.5448,83.3054,83.3698,75010.0
2020-11-09 13:10:00,90.52,90.58,90.27,90.28,134240.0,83.3698,83.4251,83.1396,83.1488,134240.0
2020-11-09 13:20:00,90.29,90.4,90.17,90.21,55242.0,83.158,83.2593,83.0475,83.0843,55242.0
2020-11-09 13:30:00,90.23,90.27,90.02,90.08,69257.0,83.1027,83.1396,82.9093,82.9646,69257.0
2020-11-09 13:40:00,90.09,90.09,89.76,89.82,123524.0,82.9738,82.9738,82.6699,82.7251,123524.0
2020-11-09 13:50:00,89.82,89.84,89.55,89.7,122947.0,82.7251,82.7436,82.4765,82.6146,122947.0
2020-11-09 14:00:00,89.68,89.79,89.56,89.57,99511.0,82.5962,82.6975,82.4857,82.4949,99511.0
2020-11-09 14:10:00,89.59,89.6,89.31,89.38,152860.0,82.5133,82.5225,82.2554,82.3199,152860.0
2020-11-09 14:20:00,89.37,89.38,89.16,89.18,130009.0,82.3107,82.3199,82.1173,82.1357,130009.0
2020-11-09 14:30:00,89.17,89.22,88.94,89.14,164272.0,82.1265,82.1725,81.9146,82.0988,164272.0
2020-11-09 14:40:00,89.09,89.33,89.04,89.23,111025.0,82.0528,82.2738,82.0067,82.1817,111025.0
2020-11-09 14:50:00,89.23,89.48,89.03,89.47,123764.0,82.1817,82.412,81.9975,82.4028,123764.0
2020-11-09 15:00:00,89.49,89.7,89.4,89.7,122783.0,82.4212,82.6146,82.3383,82.6146,122783.0
2020-11-09 15:10:00,89.7,89.74,89.47,89.5,89583.0,82.6146,82.6515,82.4028,82.4304,89583.0
2020-11-09 15:20:00,89.5,89.53,89.22,89.29,134133.0,82.4304,82.458,82.1725,82.237,134133.0
2020-11-09 15:30:00,89.28,89.65,89.27,89.65,208818.0,82.2278,82.5686,82.2186,82.5686,208818.0
2020-11-09 15:40:00,89.64,89.78,89.35,89.5,274749.0,82.5594,82.6883,82.2923,82.4304,274749.0
2020-11-09 15:50:00,89.5,89.5,89.0,89.03,492811.0,82.4304,82.4304,81.9699,81.9975,492811.0
2020-11-10 09:30:00,88.4,88.8,87.68,87.7,617890.0,81.4173,81.7857,80.7542,80.7726,617890.0
2020-11-10 09:40:00,87.73,87.79,87.4,87.64,302708.0,80.8002,80.8555,80.4963,80.7173,302708.0
2020-11-10 09:50:00,87.65,88.21,87.58,87.95,251926.0,80.7265,81.2423,80.6621,81.0028,251926.0
2020-11-10 10:00:00,87.92,88.23,87.83,88.06,85149.0,80.9752,81.2607,80.8923,81.1042,85149.0
2020-11-10 10:10:00,88.04,88.13,87.66,87.69,147688.0,81.0857,81.1686,80.7358,80.7634,147688.0
2020-11-10 10:20:00,87.67,87.7,87.16,87.17,167247.0,80.745,80.7726,80.2752,80.2845,167247.0
2020-11-10 10:30:00,87.17,87.35,86.87,86.96,298338.0,80.2845,80.4502,80.0082,80.091,298338.0
2020-11-10 10:40:00,86.96,87.03,86.7,86.86,167607.0,80.091,80.1555,79.8516,79.9989,167607.0
2020-11-10 10:50:00,86.87,87.16,86.83,87.12,154342.0,80.0082,80.2752,79.9713,80.2384,154342.0
2020-11-10 11:00:00,87.11,87.44,87.03,87.41,232918.0,80.2292,80.5331,80.1555,80.5055,232918.0
2020-11-10 11:10:00,87.41,87.5,87.0,87.12,197323.0,80.5055,80.5884,80.1279,80.2384,197323.0
2020-11-10 11:20:00,87.11,87.59,87.04,87.56,104467.0,80.2292,80.6713,80.1647,80.6437,104467.0
2020-11-10 11:30:00,87.58,87.67,87.29,87.31,104403.0,80.6621,80.745,80.395,80.4134,104403.0
2020-11-10 11:40:00,87.32,87.65,87.32,87.5,161603.0,80.4226,80.7265,80.4226,80.5884,161603.0
2020-11-10 11:50:00,87.49,87.63,87.38,87.5,68220.0,80.5792,80.7081,80.4779,80.5884,68220.0
2020-11-10 12:00:00,87.5,87.81,87.5,87.73,83356.0,80.5884,80.8739,80.5884,80.8002,83356.0
2020-11-10 12:10:00,87.72,88.16,87.71,88.12,118824.0,80.791,81.1963,80.7818,81.1594,118824.0
2020-11-10 12:20:00,88.1,88.17,87.93,88.02,111534.0,81.141,81.2055,80.9844,81.0673,111534.0
2020-11-10 12:30:00,88.05,88.18,87.83,87.95,101744.0,81.0949,81.2147,80.8923,81.0028,101744.0
2020-11-10 12:40:00,87.93,88.55,87.77,88.43,180775.0,80.9844,81.5555,80.8371,81.4449,180775.0
2020-11-10 12:50:00,88.46,88.52,88.17,88.36,91819.0,81.4726,81.5278,81.2055,81.3805,91819.0
2020-11-10 13:00:00,88.36,88.51,88.22,88.25,88195.0,81.3805,81.5186,81.2515,81.2791,88195.0
2020-11-10 13:10:00,88.29,88.31,88.03,88.05,87809.0,81.316,81.3344,81.0765,81.0949,87809.0
2020-11-10 13:20:00,88.06,88.08,87.68,87.84,90498.0,81.1042,81.1226,80.7542,80.9015,90498.0
2020-11-10 13:30:00,87.83,88.08,87.71,88.02,72152.0,80.8923,81.1226,80.7818,81.0673,72152.0
2020-11-10 13:40:00,88.02,88.2,87.91,87.97,117130.0,81.0673,81.2331,80.966,81.0213,117130.0
2020-11-10 13:50:00,87.98,88.24,87.95,87.97,82888.0,81.0305,81.2699,81.0028,81.0213,82888.0
2020-11-10 14:00:00,87.96,88.29,87.95,88.27,84522.0,81.0121,81.316,81.0028,81.2976,84522.0
2020-11-10 14:10:00,88.27,88.28,87.71,87.79,105618.0,81.2976,81.3068,80.7818,80.8555,105618.0
2020-11-10 14:20:00,87.8,88.16,87.73,87.86,108636.0,80.8647,81.1963,80.8002,80.92,108636.0
2020-11-10 14:30:00,87.85,88.21,87.84,88.2,73449.0,80.9107,81.2423,80.9015,81.2331,73449.0
2020-11-10 14:40:00,88.2,88.34,88.03,88.19,111694.0,81.2331,81.362,81.0765,81.2239,111694.0
2020-11-10 14:50:00,88.16,88.39,88.13,88.24,92400.0,81.1963,81.4081,81.1686,81.2699,92400.0
2020-11-10 15:00:00,88.23,88.33,88.06,88.11,103907.0,81.2607,81.3528,81.1042,81.1502,103907.0
2020-11-10 15:10:00,88.12,88.38,88.08,88.35,133489.0,81.1594,81.3989,81.1226,81.3712,133489.0
2020-11-10 15:20:00,88.36,88.39,88.09,88.25,163983.0,81.3805,81.4081,81.1318,81.2791,163983.0
2020-11-10 15:30:00,88.24,88.32,88.02,88.17,203104.0,81.2699,81.3436,81.0673,81.2055,203104.0
2020-11-10 15:40:00,88.17,88.21,87.84,87.85,246129.0,81.2055,81.2423,80.9015,80.9107,246129.0
2020-11-10 15:50:00,87.85,87.95,87.57,87.67,613382.0,80.9107,81.0028,80.6529,80.745,613382.0
2020-11-11 09:30:00,89.5,90.27,89.36,90.25,575020.0,82.4304,83.1396,82.3015,83.1212,575020.0
2020-11-11 09:40:00,90.27,90.99,90.12,90.71,381970.0,83.1396,83.8027,83.0014,83.5448,381970.0
2020-11-11 09:50:00,90.72,90.86,90.26,90.46,217109.0,83.554,83.683,83.1304,83.3146,217109.0
2020-11-11 10:00:00,90.48,91.08,90.29,91.04,327150.0,83.333,83.8856,83.158,83.8488,327150.0
2020-11-11 10:10:00,91.03,91.12,90.84,90.89,172295.0,83.8396,83.9224,83.6646,83.7106,172295.0
2020-11-11 10:20:00,90.88,91.05,90.68,90.78,151923.0,83.7014,83.858,83.5172,83.6093,151923.0
2020-11-11 10:30:00,90.8,90.87,90.46,90.49,276015.0,83.6277,83.6922,83.3146,83.3422,276015.0
2020-11-11 10:40:00,90.48,90.49,90.14,90.16,154573.0,83.333,83.3422,83.0199,83.0383,154573.0
2020-11-11 10:50:00,90.17,90.33,90.06,90.23,199939.0,83.0475,83.1948,82.9462,83.1027,199939.0
2020-11-11 11:00:00,90.23,90.67,90.11,90.67,138661.0,83.1027,83.508,82.9922,83.508,138661.0
2020-11-11 11:10:00,90.67,90.79,90.62,90.77,98690.0,83.508,83.6185,83.4619,83.6001,98690.0
2020-11-11 11:20:00,90.78,91.18,90.78,91.07,256848.0,83.6093,83.9777,83.6093,83.8764,256848.0
2020-11-11 11:30:00,91.07,91.08,90.84,91.02,154797.0,83.8764,83.8856,83.6646,83.8303,154797.0
2020-11-11 11:40:00,91.02,91.09,90.84,90.96,105144.0,83.8303,83.8948,83.6646,83.7751,105144.0
2020-11-11 11:50:00,90.95,91.08,90.85,90.96,58595.0,83.7659,83.8856,83.6738,83.7751,58595.0
2020-11-11 12:00:00,90.94,91.02,90.76,90.83,110907.0,83.7567,83.8303,83.5909,83.6554,110907.0
2020-11-11 12:10:00,90.84,90.86,90.55,90.57,163634.0,83.6646,83.683,83.3975,83.4159,163634.0
2020-11-11 12:20:00,90.56,90.67,90.5,90.57,67458.0,83.4067,83.508,83.3514,83.4159,67458.0
2020-11-11 12:30:00,90.58,90.82,90.58,90.64,61599.0,83.4251,83.6461,83.4251,83.4804,61599.0
2020-11-11 12:40:00,90.65,90.73,90.57,90.6,53933.0,83.4896,83.5633,83.4159,83.4435,53933.0
2020-11-11 12:50:00,90.6,90.9,90.54,90.74,127849.0,83.4435,83.7198,83.3883,83.5725,127849.0
2020-11-11 13:00:00,90.75,90.92,90.66,90.9,55803.0,83.5817,83.7382,83.4988,83.7198,55803.0
2020-11-11 13:10:00,90.9,90.94,90.76,90.82,71167.0,83.7198,83.7567,83.5909,83.6461,71167.0
2020-11-11 13:20:00,90.82,90.87,90.62,90.66,76133.0,83.6461,83.6922,83.4619,83.4988,76133.0
2020-11-11 13:30:00,90.66,90.83,90.62,90.83,66198.0,83.4988,83.6554,83.4619,83.6554,66198.0
2020-11-11 13:40:00,90.85,90.95,90.77,90.77,66385.0,83.6738,83.7659,83.6001,83.6001,66385.0
2020-11-11 13:50:00,90.79,90.92,90.71,90.81,93545.0,83.6185,83.7382,83.5448,83.6369,93545.0
2020-11-11 14:00:00,90.83,90.97,90.82,90.9,50242.0,83.6554,83.7843,83.6461,83.7198,50242.0
2020-11-11 14:10:00,90.9,90.92,90.65,90.68,56470.0,83.7198,83.7382,83.4896,83.5172,56470.0
2020-11-11 14:20:00,90.66,90.77,90.55,90.6,40593.0,83.4988,83.6001,83.3975,83.4435,40593.0
2020-11-11 14:30:00,90.59,90.79,90.53,90.78,75295.0,83.4343,83.6185,83.3791,83.6093,75295.0
2020-11-11 14:40:00,90.73,90.87,90.64,90.68,61406.0,83.5633,83.6922,83.4804,83.5172,61406.0
2020-11-11 14:50:00,90.67,90.74,90.6,90.64,64932.0,83.508,83.5725,83.4435,83.4804,64932.0
2020-11-11 15:00:00,90.64,90.9,90.63,90.86,79599.0,83.4804,83.7198,83.4712,83.683,79599.0
2020-11-11 15:10:00,90.85,90.9,90.77,90.9,88104.0,83.6738,83.7198,83.6001,83.7198,88104.0
2020-11-11 15:20:00,90.89,90.9,90.66,90.7,115639.0,83.7106,83.7198,83.4988,83.5356,115639.0
2020-11-11 15:30:00,90.68,90.69,90.55,90.63,161082.0,83.5172,83.5264,83.3975,83.4712,161082.0
2020-11-11 15:40:00,90.63,90.79,90.56,90.77,297651.0,83.4712,83.6185,83.4067,83.6001,297651.0
2020-11-11 15:50:00,90.77,90.88,90.64,90.88,448179.0,83.6001,83.7014,83.4804,83.7014,448179.0
2020-11-12 09:30:00,90.88,90.94,90.32,90.69,500685.0,83.7014,83.7567,83.1856,83.5264,500685.0
2020-11-12 09:40:00,90.69,90.79,90.19,90.19,449073.0,83.5264,83.6185,83.0659,83.0659,449073.0
2020-11-12 09:50:00,90.19,90.63,90.14,90.48,290495.0,83.0659,83.4712,83.0199,83.333,290495.0
2020-11-12 10:00:00,90.5,90.95,90.45,90.86,157970.0,83.3514,83.7659,83.3054,83.683,157970.0
2020-11-12 10:10:00,90.86,91.34,90.76,91.16,192738.0,83.683,84.1251,83.5909,83.9593,192738.0
2020-11-12 10:20:00,91.15,91.47,91.09,91.3,183487.0,83.9501,84.2448,83.8948,84.0882,183487.0
2020-11-12 10:30:00,91.28,91.72,91.23,91.7,211386.0,84.0698,84.4751,84.0238,84.4566,211386.0
2020-11-12 10:40:00,91.7,91.89,91.51,91.59,273391.0,84.4566,84.6316,84.2816,84.3553,273391.0
2020-11-12 10:50:00,91.59,91.72,91.37,91.52,160309.0,84.3553,84.4751,84.1527,84.2909,160309.0
2020-11-12 11:00:00,91.52,91.78,91.42,91.53,90535.0,84.2909,84.5303,84.1988,84.3001,90535.0
2020-11-12 11:10:00,91.52,91.52,91.19,91.22,97384.0,84.2909,84.2909,83.9869,84.0145,97384.0
2020-11-12 11:20:00,91.21,91.33,91.18,91.28,66694.0,84.0053,84.1159,83.9777,84.0698,66694.0
2020-11-12 11:30:00,91.26,91.26,91.08,91.13,75015.0,84.0514,84.0514,83.8856,83.9317,75015.0
2020-11-12 11:40:00,91.12,91.13,90.87,90.87,149082.0,83.9224,83.9317,83.6922,83.6922,149082.0
2020-11-12 11:50:00,90.88,91.09,90.88,91.0,71411.0,83.7014,83.8948,83.7014,83.8119,71411.0
2020-11-12 12:00:00,91.0,91.1,90.91,90.96,63914.0,83.8119,83.904,83.729,83.7751,63914.0
2020-11-12 12:10:00,90.96,91.09,90.83,91.01,132473.0,83.7751,83.8948,83.6554,83.8211,132473.0
2020-11-12 12:20:00,91.01,91.06,90.73,90.75,76505.0,83.8211,83.8672,83.5633,83.5817,76505.0
2020-11-12 12:30:00,90.74,90.81,90.56,90.6,110493.0,83.5725,83.6369,83.4067,83.4435,110493.0
2020-11-12 12:40:00,90.61,90.62,90.31,90.35,66818.0,83.4527,83.4619,83.1764,83.2133,66818.0
2020-11-12 12:50:00,90.36,90.5,90.22,90.39,74757.0,83.2225,83.3514,83.0935,83.2501,74757.0
2020-11-12 13:00:00,90.39,90.43,90.3,90.39,36519.0,83.2501,83.287,83.1672,83.2501,36519.0
2020-11-12 13:10:00,90.38,90.49,90.23,90.46,53656.0,83.2409,83.3422,83.1027,83.3146,53656.0
2020-11-12 13:20:00,90.46,90.53,90.24,90.38,72618.0,83.3146,83.3791,83.112,83.2409,72618.0
2020-11-12 13:30:00,90.38,90.49,90.29,90.4,42464.0,83.2409,83.3422,83.158,83.2593,42464.0
2020-11-12 13:40:00,90.41,90.48,90.24,90.3,63253.0,83.2685,83.333,83.112,83.1672,63253.0
2020-11-12 13:50:00,90.32,90.64,90.31,90.55,57533.0,83.1856,83.4804,83.1764,83.3975,57533.0
2020-11-12 14:00:00,90.55,90.78,90.43,90.51,73452.0,83.3975,83.6093,83.287,83.3606,73452.0
2020-11-12 14:10:00,90.51,90.57,90.36,90.41,59155.0,83.3606,83.4159,83.2225,83.2685,59155.0
2020-11-12 14:20:00,90.42,90.52,90.37,90.4,49030.0,83.2777,83.3698,83.2317,83.2593,49030.0
2020-11-12 14:30:00,90.4,90.47,90.27,90.34,82218.0,83.2593,83.3238,83.1396,83.2041,82218.0
2020-11-12 14:40:00,90.33,90.77,90.22,90.75,168793.0,83.1948,83.6001,83.0935,83.5817,168793.0
2020-11-12 14:50:00,90.75,90.76,90.24,90.28,57213.0,83.5817,83.5909,83.112,83.1488,57213.0
2020-11-12 15:00:00,90.27,90.3,90.08,90.22,81286.0,83.1396,83.1672,82.9646,83.0935,81286.0
2020-11-12 15:10:00,90.23,90.5,90.14,90.44,116591.0,83.1027,83.3514,83.0199,83.2962,116591.0
2020-11-12 15:20:00,90.44,90.44,90.21,90.26,87164.0,83.2962,83.2962,83.0843,83.1304,87164.0
2020-11-12 15:30:00,90.26,90.27,90.01,90.17,198503.0,83.1304,83.1396,82.9001,83.0475,198503.0
2020-11-12 15:40:00,90.16,90.22,89.93,90.01,267631.0,83.0383,83.0935,82.8264,82.9001,267631.0
2020-11-12 15:50:00,90.0,90.19,89.78,89.82,638240.0,82.8909,83.0659,82.6883,82.7251,638240.0
2020-11-13 09:30:00,91.54,92.29,91.21,92.23,467370.0,84.3093,85.0,84.0053,84.9448,467370.0
2020-11-13 09:40:00,92.22,92.67,92.05,92.67,450574.0,84.9356,85.35,84.779,85.35,450574.0
2020-11-13 09:50:00,92.67,93.13,92.67,93.02,574620.0,85.35,85.7737,85.35,85.6724,574620.0
2020-11-13 10:00:00,93.03,93.54,92.86,93.37,389108.0,85.6816,86.1513,85.525,85.9947,389108.0
2020-11-13 10:10:00,93.36,93.53,93.08,93.48,355697.0,85.9855,86.1421,85.7276,86.096,355697.0
2020-11-13 10:20:00,93.49,93.81,93.38,93.79,323771.0,86.1052,86.4,86.0039,86.3815,323771.0
2020-11-13 10:30:00,93.79,93.8,93.44,93.5,143470.0,86.3815,86.3908,86.0592,86.1145,143470.0
2020-11-13 10:40:00,93.48,93.64,93.28,93.36,156549.0,86.096,86.2434,85.9118,85.9855,156549.0
2020-11-13 10:50:00,93.36,93.38,92.64,92.75,199486.0,85.9855,86.0039,85.3224,85.4237,199486.0
2020-11-13 11:00:00,92.78,93.17,92.66,93.14,204969.0,85.4513,85.8105,85.3408,85.7829,204969.0
2020-11-13 11:10:00,93.13,93.29,93.08,93.15,128452.0,85.7737,85.921,85.7276,85.7921,128452.0
2020-11-13 11:20:00,93.16,93.25,92.95,92.96,151183.0,85.8013,85.8842,85.6079,85.6171,151183.0
2020-11-13 11:30:00,92.97,93.14,92.87,93.05,85669.0,85.6263,85.7829,85.5342,85.7,85669.0
2020-11-13 11:40:00,93.05,93.1,92.85,92.95,61311.0,85.7,85.746,85.5158,85.6079,61311.0
2020-11-13 11:50:00,92.95,93.26,92.92,93.19,111456.0,85.6079,85.8934,85.5803,85.8289,111456.0
2020-11-13 12:00:00,93.2,93.27,93.06,93.09,56633.0,85.8381,85.9026,85.7092,85.7368,56633.0
2020-11-13 12:10:00,93.1,93.22,92.93,93.1,85187.0,85.746,85.8566,85.5895,85.746,85187.0
2020-11-13 12:20:00,93.09,93.19,93.03,93.1,63078.0,85.7368,85.8289,85.6816,85.746,63078.0
2020-11-13 12:30:00,93.11,93.19,92.94,93.19,468522.0,85.7553,85.8289,85.5987,85.8289,468522.0
2020-11-13 12:40:00,93.19,93.25,93.05,93.19,312162.0,85.8289,85.8842,85.7,85.8289,312162.0
2020-11-13 12:50:00,93.18,93.21,93.07,93.13,92846.0,85.8197,85.8474,85.7184,85.7737,92846.0
2020-11-13 13:00:00,93.13,93.18,92.97,93.01,95232.0,85.7737,85.8197,85.6263,85.6632,95232.0
2020-11-13 13:10:00,93.02,93.08,92.94,92.99,97097.0,85.6724,85.7276,85.5987,85.6447,97097.0
2020-11-13 13:20:00,92.99,93.01,92.8,92.81,66734.0,85.6447,85.6632,85.4697,85.479,66734.0
2020-11-13 13:30:00,92.8,92.83,92.62,92.62,68478.0,85.4697,85.4974,85.304,85.304,68478.0
2020-11-13 13:40:00,92.62,92.64,92.46,92.48,77484.0,85.304,85.3224,85.1566,85.175,77484.0
2020-11-13 13:50:00,92.49,92.58,92.42,92.45,78310.0,85.1842,85.2671,85.1198,85.1474,78310.0
2020-11-13 14:00:00,92.46,92.57,92.43,92.48,61105.0,85.1566,85.2579,85.129,85.175,61105.0
2020-11-13 14:10:00,92.47,92.56,92.33,92.54,76952.0,85.1658,85.2487,85.0369,85.2303,76952.0
2020-11-13 14:20:00,92.55,92.66,92.53,92.53,68121.0,85.2395,85.3408,85.2211,85.2211,68121.0
2020-11-13 14:30:00,92.53,92.67,92.53,92.67,74638.0,85.2211,85.35,85.2211,85.35,74638.0
2020-11-13 14:40:00,92.66,92.87,92.65,92.82,98651.0,85.3408,85.5342,85.3316,85.4882,98651.0
2020-11-13 14:50:00,92.82,92.97,92.75,92.94,109852.0,85.4882,85.6263,85.4237,85.5987,109852.0
2020-11-13 15:00:00,92.93,92.96,92.82,92.84,98536.0,85.5895,85.6171,85.4882,85.5066,98536.0
2020-11-13 15:10:00,92.84,92.94,92.74,92.87,115643.0,85.5066,85.5987,85.4145,85.5342,115643.0
2020-11-13 15:20:00,92.86,92.86,92.7,92.71,69198.0,85.525,85.525,85.3776,85.3869,69198.0
2020-11-13 15:30:00,92.71,92.99,92.68,92.97,148346.0,85.3869,85.6447,85.3592,85.6263,148346.0
2020-11-13 15:40:00,92.97,93.07,92.94,93.04,244513.0,85.6263,85.7184,85.5987,85.6908,244513.0
2020-11-13 15:50:00,93.05,93.4,93.01,93.23,582704.0,85.7,86.0224,85.6632,85.8658,582704.0
2020-11-16 09:30:00,96.46,98.5,96.36,98.34,1398704.0,88.8406,90.7195,88.7485,90.5721,1398704.0
2020-11-16 09:40:00,98.3,99.07,98.06,99.03,929923.0,90.5353,91.2445,90.3143,91.2076,929923.0
2020-11-16 09:50:00,99.03,99.37,98.24,98.54,590610.0,91.2076,91.5208,90.48,90.7563,590610.0
2020-11-16 10:00:00,98.54,98.6,98.21,98.32,441059.0,90.7563,90.8116,90.4524,90.5537,441059.0
2020-11-16 10:10:00,98.34,98.71,98.34,98.62,278637.0,90.5721,90.9129,90.5721,90.83,278637.0
2020-11-16 10:20:00,98.61,98.91,98.56,98.7,229750.0,90.8208,91.0971,90.7748,90.9037,229750.0
2020-11-16 10:30:00,98.7,99.7,98.69,99.58,600890.0,90.9037,91.8247,90.8945,91.7142,600890.0
2020-11-16 10:40:00,99.58,100.31,99.57,100.31,509395.0,91.7142,92.3865,91.705,92.3865,509395.0
2020-11-16 10:50:00,100.32,100.81,100.31,100.78,446493.0,92.3957,92.847,92.3865,92.8194,446493.0
2020-11-16 11:00:00,100.81,101.65,100.68,101.53,761571.0,92.847,93.6207,92.7273,93.5102,761571.0
2020-11-16 11:10:00,101.55,102.44,101.42,101.72,1055725.0,93.5286,94.3483,93.4089,93.6852,1055725.0
2020-11-16 11:20:00,101.72,101.82,100.91,101.09,656581.0,93.6852,93.7773,92.9391,93.1049,656581.0
2020-11-16 11:30:00,101.06,101.31,100.82,101.11,411562.0,93.0773,93.3075,92.8562,93.1233,411562.0
2020-11-16 11:40:00,101.09,101.36,100.87,101.34,279437.0,93.1049,93.3536,92.9023,93.3352,279437.0
2020-11-16 11:50:00,101.34,101.37,100.94,100.97,162330.0,93.3352,93.3628,92.9668,92.9944,162330.0
2020-11-16 12:00:00,100.98,101.01,100.43,100.55,173488.0,93.0036,93.0312,92.4971,92.6076,173488.0
2020-11-16 12:10:00,100.53,101.08,100.44,101.07,281612.0,92.5892,93.0957,92.5063,93.0865,281612.0
2020-11-16 12:20:00,101.06,101.28,100.84,101.24,202474.0,93.0773,93.2799,92.8747,93.2431,202474.0
2020-11-16 12:30:00,101.25,101.55,101.18,101.5,228182.0,93.2523,93.5286,93.1878,93.4825,228182.0
2020-11-16 12:40:00,101.5,101.78,101.4,101.41,145865.0,93.4825,93.7404,93.3904,93.3996,145865.0
2020-11-16 12:50:00,101.41,101.45,100.85,100.86,240403.0,93.3996,93.4365,92.8839,92.8931,240403.0
2020-11-16 13:00:00,100.84,100.84,100.21,100.23,244929.0,92.8747,92.8747,92.2944,92.3129,244929.0
2020-11-16 13:10:00,100.2,100.35,99.93,100.1,270742.0,92.2852,92.4234,92.0365,92.1931,270742.0
2020-11-16 13:20:00,100.09,100.11,99.62,99.65,244890.0,92.1839,92.2023,91.751,91.7787,244890.0
2020-11-16 13:30:00,99.66,99.67,99.17,99.23,210451.0,91.7879,91.7971,91.3366,91.3918,210451.0
2020-11-16 13:40:00,99.22,99.26,98.67,98.72,495030.0,91.3826,91.4195,90.8761,90.9221,495030.0
2020-11-16 13:50:00,98.69,98.92,98.5,98.59,317300.0,90.8945,91.1063,90.7195,90.8024,317300.0
2020-11-16 14:00:00,98.59,98.82,98.22,98.22,293632.0,90.8024,91.0142,90.4616,90.4616,293632.0
2020-11-16 14:10:00,98.23,98.71,98.15,98.7,404370.0,90.4708,90.9129,90.3971,90.9037,404370.0
2020-11-16 14:20:00,98.68,99.28,98.68,99.24,303258.0,90.8853,91.4379,90.8853,91.4011,303258.0
2020-11-16 14:30:00,99.24,99.45,99.15,99.44,128689.0,91.4011,91.5945,91.3182,91.5853,128689.0
2020-11-16 14:40:00,99.42,99.45,99.21,99.36,111085.0,91.5668,91.5945,91.3734,91.5116,111085.0
2020-11-16 14:50:00,99.37,99.64,99.36,99.62,119856.0,91.5208,91.7695,91.5116,91.751,119856.0
2020-11-16 15:00:00,99.61,99.69,99.49,99.67,129878.0,91.7418,91.8155,91.6313,91.7971,129878.0
2020-11-16 15:10:00,99.66,99.76,99.4,99.76,191870.0,91.7879,91.88,91.5484,91.88,191870.0
2020-11-16 15:20:00,99.77,99.77,99.29,99.36,230994.0,91.8892,91.8892,91.4471,91.5116,230994.0
2020-11-16 15:30:00,99.35,99.37,99.11,99.17,188338.0,91.5024,91.5208,91.2813,91.3366,188338.0
2020-11-16 15:40:00,99.16,99.47,99.11,99.44,299735.0,91.3274,91.6129,91.2813,91.5853,299735.0
2020-11-16 15:50:00,99.43,99.45,99.16,99.28,690496.0,91.576,91.5945,91.3274,91.4379,690496.0
2020-11-17 09:30:00,97.98,98.09,97.01,97.36,855584.0,90.2406,90.3419,89.3472,89.6696,855584.0
2020-11-17 09:40:00,97.34,97.74,97.12,97.21,364452.0,89.6511,90.0195,89.4485,89.5314,364452.0
2020-11-17 09:50:00,97.22,97.22,96.69,96.93,449626.0,89.5406,89.5406,89.0525,89.2735,449626.0
2020-11-17 10:00:00,96.95,97.04,96.38,96.48,356525.0,89.2919,89.3748,88.767,88.8591,356525.0
2020-11-17 10:10:00,96.49,96.59,96.29,96.42,315806.0,88.8683,88.9604,88.6841,88.8038,315806.0
2020-11-17 10:20:00,96.43,96.53,96.1,96.17,335214.0,88.813,88.9051,88.5091,88.5735,335214.0
2020-11-17 10:30:00,96.18,96.82,96.17,96.53,297107.0,88.5828,89.1722,88.5735,88.9051,297107.0
2020-11-17 10:40:00,96.53,96.65,96.35,96.4,275886.0,88.9051,89.0156,88.7393,88.7854,275886.0
2020-11-17 10:50:00,96.4,96.75,96.39,96.65,169127.0,88.7854,89.1077,88.7762,89.0156,169127.0
2020-11-17 11:00:00,96.66,97.02,96.64,96.91,199827.0,89.0248,89.3564,89.0064,89.2551,199827.0
2020-11-17 11:10:00,96.9,97.29,96.88,97.11,138702.0,89.2459,89.6051,89.2275,89.4393,138702.0
2020-11-17 11:20:00,97.09,97.1,96.74,96.77,140275.0,89.4209,89.4301,89.0985,89.1262,140275.0
2020-11-17 11:30:00,96.77,96.99,96.73,96.92,75527.0,89.1262,89.3288,89.0893,89.2643,75527.0
2020-11-17 11:40:00,96.9,96.95,96.72,96.76,125687.0,89.2459,89.2919,89.0801,89.1169,125687.0
2020-11-17 11:50:00,96.76,96.76,96.58,96.62,134585.0,89.1169,89.1169,88.9512,88.988,134585.0
2020-11-17 12:00:00,96.61,96.69,96.52,96.66,91997.0,88.9788,89.0525,88.8959,89.0248,91997.0
2020-11-17 12:10:00,96.66,96.7,96.49,96.64,132347.0,89.0248,89.0617,88.8683,89.0064,132347.0
2020-11-17 12:20:00,96.64,96.8,96.63,96.72,140021.0,89.0064,89.1538,88.9972,89.0801,140021.0
2020-11-17 12:30:00,96.73,96.8,96.57,96.59,98298.0,89.0893,89.1538,88.942,88.9604,98298.0
2020-11-17 12:40:00,96.58,96.72,96.5,96.58,145283.0,88.9512,89.0801,88.8775,88.9512,145283.0
2020-11-17 12:50:00,96.57,96.72,96.53,96.62,105157.0,88.942,89.0801,88.9051,88.988,105157.0
2020-11-17 13:00:00,96.62,96.68,96.6,96.66,93099.0,88.988,89.0433,88.9696,89.0248,93099.0
2020-11-17 13:10:00,96.65,96.66,96.48,96.48,139574.0,89.0156,89.0248,88.8591,88.8591,139574.0
2020-11-17 13:20:00,96.48,96.84,96.48,96.82,93398.0,88.8591,89.1906,88.8591,89.1722,93398.0
2020-11-17 13:30:00,96.83,96.94,96.79,96.84,83361.0,89.1814,89.2827,89.1446,89.1906,83361.0
2020-11-17 13:40:00,96.83,96.83,96.48,96.48,114223.0,89.1814,89.1814,88.8591,88.8591,114223.0
2020-11-17 13:50:00,96.48,96.67,96.38,96.64,124426.0,88.8591,89.0341,88.767,89.0064,124426.0
2020-11-17 14:00:00,96.64,96.75,96.43,96.45,101514.0,89.0064,89.1077,88.813,88.8314,101514.0
2020-11-17 14:10:00,96.45,96.53,96.34,96.48,121170.0,88.8314,88.9051,88.7301,88.8591,121170.0
2020-11-17 14:20:00,96.47,96.59,96.42,96.57,111372.0,88.8499,88.9604,88.8038,88.942,111372.0
2020-11-17 14:30:00,96.58,96.65,96.56,96.62,77481.0,88.9512,89.0156,88.9327,88.988,77481.0
2020-11-17 14:40:00,96.61,96.84,96.61,96.75,116470.0,88.9788,89.1906,88.9788,89.1077,116470.0
2020-11-17 14:50:00,96.73,96.83,96.54,96.55,104779.0,89.0893,89.1814,88.9143,88.9235,104779.0
2020-11-17 15:00:00,96.55,96.59,96.38,96.38,111629.0,88.9235,88.9604,88.767,88.767,111629.0
2020-11-17 15:10:00,96.38,96.4,96.25,96.39,162250.0,88.767,88.7854,88.6472,88.7762,162250.0
2020-11-17 15:20:00,96.39,96.58,96.25,96.58,186411.0,88.7762,88.9512,88.6472,88.9512,186411.0
2020-11-17 15:30:00,96.58,96.59,96.22,96.36,175748.0,88.9512,88.9604,88.6196,88.7485,175748.0
2020-11-17 15:40:00,96.36,96.37,95.91,96.06,597037.0,88.7485,88.7578,88.3341,88.4722,597037.0
2020-11-17 15:50:00,96.05,96.06,95.69,95.71,744445.0,88.463,88.4722,88.1315,88.1499,744445.0
2020-11-18 09:30:00,98.52,98.8,97.26,97.5,887023.0,90.7379,90.9958,89.5775,89.7985,887023.0
2020-11-18 09:40:00,97.52,97.52,96.82,96.98,451992.0,89.8169,89.8169,89.1722,89.3196,451992.0
2020-11-18 09:50:00,96.97,97.36,96.76,97.35,252637.0,89.3104,89.6696,89.1169,89.6603,252637.0
2020-11-18 10:00:00,97.38,97.38,96.84,96.99,186156.0,89.688,89.688,89.1906,89.3288,186156.0
2020-11-18 10:10:00,96.99,97.25,96.91,96.97,161745.0,89.3288,89.5682,89.2551,89.3104,161745.0
2020-11-18 10:20:00,96.98,97.12,96.77,96.8,178911.0,89.3196,89.4485,89.1262,89.1538,178911.0
2020-11-18 10:30:00,96.8,96.82,96.37,96.46,235245.0,89.1538,89.1722,88.7578,88.8406,235245.0
2020-11-18 10:40:00,96.47,96.7,96.4,96.7,143799.0,88.8499,89.0617,88.7854,89.0617,143799.0
2020-11-18 10:50:00,96.7,96.78,96.56,96.61,142970.0,89.0617,89.1354,88.9327,88.9788,142970.0
2020-11-18 11:00:00,96.62,97.12,96.62,97.06,159298.0,88.988,89.4485,88.988,89.3932,159298.0
2020-11-18 11:10:00,97.06,97.27,97.0,97.16,152071.0,89.3932,89.5867,89.338,89.4853,152071.0
2020-11-18 11:20:00,97.17,97.38,97.09,97.09,107361.0,89.4946,89.688,89.4209,89.4209,107361.0
2020-11-18 11:30:00,97.09,97.42,97.02,97.42,89019.0,89.4209,89.7248,89.3564,89.7248,89019.0
2020-11-18 11:40:00,97.41,97.51,97.28,97.48,87175.0,89.7156,89.8077,89.5959,89.7801,87175.0
2020-11-18 11:50:00,97.48,97.81,97.46,97.8,130363.0,89.7801,90.084,89.7617,90.0748,130363.0
2020-11-18 12:00:00,97.81,97.91,97.62,97.63,96180.0,90.084,90.1761,89.909,89.9182,96180.0
2020-11-18 12:10:00,97.64,97.72,97.5,97.58,62069.0,89.9274,90.0011,89.7985,89.8722,62069.0
2020-11-18 12:20:00,97.6,97.81,97.6,97.74,81088.0,89.8906,90.084,89.8906,90.0195,81088.0
2020-11-18 12:30:00,97.75,98.0,97.7,97.98,111937.0,90.0287,90.259,89.9827,90.2406,111937.0
2020-11-18 12:40:00,97.98,98.06,97.9,97.94,84741.0,90.2406,90.3143,90.1669,90.2037,84741.0
2020-11-18 12:50:00,97.94,98.05,97.89,98.02,79301.0,90.2037,90.305,90.1577,90.2774,79301.0
2020-11-18 13:00:00,98.01,98.03,97.83,97.91,62300.0,90.2682,90.2866,90.1024,90.1761,62300.0
2020-11-18 13:10:00,97.91,97.91,97.71,97.75,62740.0,90.1761,90.1761,89.9919,90.0287,62740.0
2020-11-18 13:20:00,97.76,97.81,97.59,97.59,48277.0,90.038,90.084,89.8814,89.8814,48277.0
2020-11-18 13:30:00,97.61,97.64,97.51,97.6,33711.0,89.8998,89.9274,89.8077,89.8906,33711.0
2020-11-18 13:40:00,97.59,97.59,97.23,97.28,55918.0,89.8814,89.8814,89.5498,89.5959,55918.0
2020-11-18 13:50:00,97.27,97.39,97.2,97.39,55936.0,89.5867,89.6972,89.5222,89.6972,55936.0
2020-11-18 14:00:00,97.37,97.4,97.28,97.3,85202.0,89.6788,89.7064,89.5959,89.6143,85202.0
2020-11-18 14:10:00,97.3,97.31,97.14,97.16,70469.0,89.6143,89.6235,89.4669,89.4853,70469.0
2020-11-18 14:20:00,97.16,97.26,97.07,97.25,65767.0,89.4853,89.5775,89.4025,89.5682,65767.0
2020-11-18 14:30:00,97.26,97.63,97.21,97.55,180500.0,89.5775,89.9182,89.5314,89.8445,180500.0
2020-11-18 14:40:00,97.55,97.83,97.54,97.72,194538.0,89.8445,90.1024,89.8353,90.0011,194538.0
2020-11-18 14:50:00,97.72,97.85,97.71,97.74,121442.0,90.0011,90.1208,89.9919,90.0195,121442.0
2020-11-18 15:00:00,97.74,97.84,97.52,97.82,143346.0,90.0195,90.1116,89.8169,90.0932,143346.0
2020-11-18 15:10:00,97.83,97.88,97.57,97.58,104020.0,90.1024,90.1485,89.863,89.8722,104020.0
2020-11-18 15:20:00,97.58,97.77,97.52,97.65,125917.0,89.8722,90.0472,89.8169,89.9366,125917.0
2020-11-18 15:30:00,97.66,97.7,97.38,97.39,114897.0,89.9459,89.9827,89.688,89.6972,114897.0
2020-11-18 15:40:00,97.4,97.42,97.12,97.19,221704.0,89.7064,89.7248,89.4485,89.513,221704.0
2020-11-18 15:50:00,97.19,97.35,96.91,96.93,606644.0,89.513,89.6603,89.2551,89.2735,606644.0
2020-11-19 09:30:00,96.77,96.86,95.81,95.89,397693.0,89.1262,89.209,88.242,88.3157,397693.0
2020-11-19 09:40:00,95.86,95.97,95.72,95.78,168395.0,88.288,88.3893,88.1591,88.2144,168395.0
2020-11-19 09:50:00,95.78,96.22,95.62,96.22,199097.0,88.2144,88.6196,88.067,88.6196,199097.0
2020-11-19 10:00:00,96.17,96.18,95.9,95.93,121197.0,88.5735,88.5828,88.3249,88.3525,121197.0
2020-11-19 10:10:00,95.93,96.12,95.77,96.11,153999.0,88.3525,88.5275,88.2051,88.5183,153999.0
2020-11-19 10:20:00,96.11,96.16,95.88,96.01,116075.0,88.5183,88.5643,88.3065,88.4262,116075.0
2020-11-19 10:30:00,96.0,96.43,95.94,96.39,97009.0,88.417,88.813,88.3617,88.7762,97009.0
2020-11-19 10:40:00,96.4,96.58,96.12,96.12,102642.0,88.7854,88.9512,88.5275,88.5275,102642.0
2020-11-19 10:50:00,96.1,96.14,95.92,96.03,100471.0,88.5091,88.5459,88.3433,88.4446,100471.0
2020-11-19 11:00:00,96.01,96.03,95.82,95.97,79308.0,88.4262,88.4446,88.2512,88.3893,79308.0
2020-11-19 11:10:00,95.97,96.26,95.93,96.21,55038.0,88.3893,88.6564,88.3525,88.6104,55038.0
2020-11-19 11:20:00,96.21,96.47,96.13,96.13,126697.0,88.6104,88.8499,88.5367,88.5367,126697.0
2020-11-19 11:30:00,96.13,96.21,95.92,96.02,63821.0,88.5367,88.6104,88.3433,88.4354,63821.0
2020-11-19 11:40:00,96.04,96.12,95.97,96.02,47592.0,88.4538,88.5275,88.3893,88.4354,47592.0
2020-11-19 11:50:00,96.02,96.05,95.78,95.99,86874.0,88.4354,88.463,88.2144,88.4078,86874.0
2020-11-19 12:00:00,95.95,96.17,95.94,96.12,56508.0,88.3709,88.5735,88.3617,88.5275,56508.0
2020-11-19 12:10:00,96.12,96.12,95.95,95.98,62849.0,88.5275,88.5275,88.3709,88.3986,62849.0
2020-11-19 12:20:00,95.98,96.02,95.78,95.84,60472.0,88.3986,88.4354,88.2144,88.2696,60472.0
2020-11-19 12:30:00,95.84,95.87,95.75,95.81,60629.0,88.2696,88.2972,88.1867,88.242,60629.0
2020-11-19 12:40:00,95.82,95.94,95.79,95.84,45700.0,88.2512,88.3617,88.2236,88.2696,45700.0
2020-11-19 12:50:00,95.83,95.92,95.74,95.82,59922.0,88.2604,88.3433,88.1775,88.2512,59922.0
2020-11-19 13:00:00,95.83,96.17,95.74,96.13,73038.0,88.2604,88.5735,88.1775,88.5367,73038.0
2020-11-19 13:10:00,96.14,96.29,95.99,96.07,104195.0,88.5459,88.6841,88.4078,88.4814,104195.0
2020-11-19 13:20:00,96.07,96.22,96.03,96.2,26697.0,88.4814,88.6196,88.4446,88.6012,26697.0
2020-11-19 13:30:00,96.2,96.27,96.15,96.24,47962.0,88.6012,88.6657,88.5551,88.638,47962.0
2020-11-19 13:40:00,96.24,96.4,96.22,96.36,47264.0,88.638,88.7854,88.6196,88.7485,47264.0
2020-11-19 13:50:00,96.33,96.56,96.32,96.54,62082.0,88.7209,88.9327,88.7117,88.9143,62082.0
2020-11-19 14:00:00,96.55,96.59,96.39,96.49,57988.0,88.9235,88.9604,88.7762,88.8683,57988.0
2020-11-19 14:10:00,96.47,96.51,96.34,96.36,35886.0,88.8499,88.8867,88.7301,88.7485,35886.0
2020-11-19 14:20:00,96.34,96.4,96.32,96.35,39625.0,88.7301,88.7854,88.7117,88.7393,39625.0
2020-11-19 14:30:00,96.36,96.43,96.33,96.41,44116.0,88.7485,88.813,88.7209,88.7946,44116.0
2020-11-19 14:40:00,96.41,96.54,96.41,96.48,42176.0,88.7946,88.9143,88.7946,88.8591,42176.0
2020-11-19 14:50:00,96.49,96.52,96.39,96.44,61653.0,88.8683,88.8959,88.7762,88.8222,61653.0
2020-11-19 15:00:00,96.44,96.44,96.22,96.27,104382.0,88.8222,88.8222,88.6196,88.6657,104382.0
2020-11-19 15:10:00,96.28,96.6,96.27,96.59,68828.0,88.6749,88.9696,88.6657,88.9604,68828.0
2020-11-19 15:20:00,96.59,96.61,96.4,96.56,99370.0,88.9604,88.9788,88.7854,88.9327,99370.0
2020-11-19 15:30:00,96.54,96.66,96.4,96.47,197823.0,88.9143,89.0248,88.7854,88.8499,197823.0
2020-11-19 15:40:00,96.46,96.48,96.27,96.29,202161.0,88.8406,88.8591,88.6657,88.6841,202161.0
2020-11-19 15:50:00,96.3,96.65,96.22,96.61,517775.0,88.6933,89.0156,88.6196,88.9788,517775.0
2020-11-20 09:30:00,96.66,96.96,96.43,96.54,315180.0,89.0248,89.3011,88.813,88.9143,315180.0
2020-11-20 09:40:00,96.55,96.82,96.53,96.72,137730.0,88.9235,89.1722,88.9051,89.0801,137730.0
2020-11-20 09:50:00,96.77,97.07,96.75,96.9,183674.0,89.1262,89.4025,89.1077,89.2459,183674.0
2020-11-20 10:00:00,96.93,97.2,96.92,97.1,173249.0,89.2735,89.5222,89.2643,89.4301,173249.0
2020-11-20 10:10:00,97.1,97.13,96.82,96.9,51717.0,89.4301,89.4577,89.1722,89.2459,51717.0
2020-11-20 10:20:00,96.88,96.88,96.48,96.53,109586.0,89.2275,89.2275,88.8591,88.9051,109586.0
2020-11-20 10:30:00,96.52,96.62,96.39,96.59,82995.0,88.8959,88.988,88.7762,88.9604,82995.0
2020-11-20 10:40:00,96.59,96.61,96.34,96.48,74831.0,88.9604,88.9788,88.7301,88.8591,74831.0
2020-11-20 10:50:00,96.47,96.56,96.29,96.29,84310.0,88.8499,88.9327,88.6841,88.6841,84310.0
2020-11-20 11:00:00,96.3,96.43,96.22,96.39,203793.0,88.6933,88.813,88.6196,88.7762,203793.0
2020-11-20 11:10:00,96.37,96.53,96.16,96.29,116490.0,88.7578,88.9051,88.5643,88.6841,116490.0
2020-11-20 11:20:00,96.29,96.47,96.14,96.33,73700.0,88.6841,88.8499,88.5459,88.7209,73700.0
2020-11-20 11:30:00,96.31,96.42,96.22,96.37,71174.0,88.7025,88.8038,88.6196,88.7578,71174.0
2020-11-20 11:40:00,96.36,96.37,95.9,95.98,152523.0,88.7485,88.7578,88.3249,88.3986,152523.0
2020-11-20 11:50:00,95.96,96.05,95.77,95.9,143625.0,88.3801,88.463,88.2051,88.3249,143625.0
2020-11-20 12:00:00,95.9,95.93,95.79,95.81,64497.0,88.3249,88.3525,88.2236,88.242,64497.0
2020-11-20 12:10:00,95.83,95.86,95.77,95.78,59481.0,88.2604,88.288,88.2051,88.2144,59481.0
2020-11-20 12:20:00,95.78,96.03,95.78,95.97,71124.0,88.2144,88.4446,88.2144,88.3893,71124.0
2020-11-20 12:30:00,95.96,96.02,95.82,95.83,64619.0,88.3801,88.4354,88.2512,88.2604,64619.0
2020-11-20 12:40:00,95.82,95.85,95.65,95.69,119903.0,88.2512,88.2788,88.0946,88.1315,119903.0
2020-11-20 12:50:00,95.72,95.84,95.7,95.79,70890.0,88.1591,88.2696,88.1407,88.2236,70890.0
2020-11-20 13:00:00,95.77,95.85,95.72,95.82,44613.0,88.2051,88.2788,88.1591,88.2512,44613.0
2020-11-20 13:10:00,95.82,96.05,95.79,95.99,34502.0,88.2512,88.463,88.2236,88.4078,34502.0
2020-11-20 13:20:00,95.99,96.03,95.92,95.96,35922.0,88.4078,88.4446,88.3433,88.3801,35922.0
2020-11-20 13:30:00,95.97,96.01,95.85,95.95,31533.0,88.3893,88.4262,88.2788,88.3709,31533.0
2020-11-20 13:40:00,95.94,96.07,95.92,95.92,33196.0,88.3617,88.4814,88.3433,88.3433,33196.0
2020-11-20 13:50:00,95.93,95.93,95.81,95.9,46244.0,88.3525,88.3525,88.242,88.3249,46244.0
2020-11-20 14:00:00,95.91,96.0,95.9,95.96,24904.0,88.3341,88.417,88.3249,88.3801,24904.0
2020-11-20 14:10:00,95.95,96.1,95.93,95.98,36507.0,88.3709,88.5091,88.3525,88.3986,36507.0
2020-11-20 14:20:00,95.98,96.08,95.96,96.0,33170.0,88.3986,88.4907,88.3801,88.417,33170.0
2020-11-20 14:30:00,96.01,96.15,95.96,96.04,46943.0,88.4262,88.5551,88.3801,88.4538,46943.0
2020-11-20 14:40:00,96.05,96.07,95.87,95.98,34714.0,88.463,88.4814,88.2972,88.3986,34714.0
2020-11-20 14:50:00,95.99,96.05,95.9,95.93,42608.0,88.4078,88.463,88.3249,88.3525,42608.0
2020-11-20 15:00:00,95.93,95.95,95.84,95.85,42748.0,88.3525,88.3709,88.2696,88.2788,42748.0
2020-11-20 15:10:00,95.84,95.86,95.66,95.67,93879.0,88.2696,88.288,88.1038,88.113,93879.0
2020-11-20 15:20:00,95.68,95.7,95.61,95.64,91138.0,88.1223,88.1407,88.0578,88.0854,91138.0
2020-11-20 15:30:00,95.63,95.68,95.54,95.64,154149.0,88.0762,88.1223,87.9933,88.0854,154149.0
2020-11-20 15:40:00,95.63,95.77,95.59,95.62,165591.0,88.0762,88.2051,88.0394,88.067,165591.0
2020-11-20 15:50:00,95.62,95.62,95.3,95.33,558007.0,88.067,88.067,87.7723,87.7999,558007.0
2020-11-23 09:30:00,97.16,97.61,96.85,97.61,665039.0,89.4853,89.8998,89.1998,89.8998,665039.0
2020-11-23 09:40:00,97.6,98.22,97.56,98.14,332934.0,89.8906,90.4616,89.8538,90.3879,332934.0
2020-11-23 09:50:00,98.15,98.18,97.85,97.85,238818.0,90.3971,90.4248,90.1208,90.1208,238818.0
2020-11-23 10:00:00,97.82,98.2,97.76,97.95,260800.0,90.0932,90.4432,90.038,90.2129,260800.0
2020-11-23 10:10:00,97.95,98.34,97.81,98.3,173111.0,90.2129,90.5721,90.084,90.5353,173111.0
2020-11-23 10:20:00,98.28,98.3,97.76,97.97,156887.0,90.5169,90.5353,90.038,90.2314,156887.0
2020-11-23 10:30:00,97.91,98.23,97.91,98.06,115884.0,90.1761,90.4708,90.1761,90.3143,115884.0
2020-11-23 10:40:00,98.05,98.43,98.05,98.35,199537.0,90.305,90.655,90.305,90.5814,199537.0
2020-11-23 10:50:00,98.35,98.82,98.32,98.45,312763.0,90.5814,91.0142,90.5537,90.6735,312763.0
2020-11-23 11:00:00,98.48,98.5,98.15,98.15,64353.0,90.7011,90.7195,90.3971,90.3971,64353.0
2020-11-23 11:10:00,98.14,98.15,97.59,97.9,147406.0,90.3879,90.3971,89.8814,90.1669,147406.0
2020-11-23 11:20:00,97.91,98.36,97.8,98.27,139091.0,90.1761,90.5906,90.0748,90.5077,139091.0
2020-11-23 11:30:00,98.26,98.49,98.21,98.49,111153.0,90.4985,90.7103,90.4524,90.7103,111153.0
2020-11-23 11:40:00,98.47,98.49,98.19,98.24,66594.0,90.6919,90.7103,90.434,90.48,66594.0
2020-11-23 11:50:00,98.23,98.47,98.15,98.41,56002.0,90.4708,90.6919,90.3971,90.6366,56002.0
2020-11-23 12:00:00,98.38,98.38,98.23,98.3,46079.0,90.609,90.609,90.4708,90.5353,46079.0
2020-11-23 12:10:00,98.29,98.46,98.24,98.4,103568.0,90.5261,90.6827,90.48,90.6274,103568.0
2020-11-23 12:20:00,98.4,98.62,98.4,98.58,64671.0,90.6274,90.83,90.6274,90.7932,64671.0
2020-11-23 12:30:00,98.58,98.61,98.44,98.54,64966.0,90.7932,90.8208,90.6642,90.7563,64966.0
2020-11-23 12:40:00,98.54,98.62,98.43,98.54,69261.0,90.7563,90.83,90.655,90.7563,69261.0
2020-11-23 12:50:00,98.55,98.77,98.49,98.72,122086.0,90.7656,90.9682,90.7103,90.9221,122086.0
2020-11-23 13:00:00,98.74,98.88,98.67,98.86,67120.0,90.9405,91.0695,90.8761,91.0511,67120.0
2020-11-23 13:10:00,98.85,98.93,98.8,98.84,75957.0,91.0419,91.1155,90.9958,91.0326,75957.0
2020-11-23 13:20:00,98.83,98.93,98.7,98.7,81277.0,91.0234,91.1155,90.9037,90.9037,81277.0
2020-11-23 13:30:00,98.7,98.74,98.47,98.47,133570.0,90.9037,90.9405,90.6919,90.6919,133570.0
2020-11-23 13:40:00,98.46,98.47,98.2,98.3,77514.0,90.6827,90.6919,90.4432,90.5353,77514.0
2020-11-23 13:50:00,98.27,98.34,98.16,98.23,67700.0,90.5077,90.5721,90.4064,90.4708,67700.0
2020-11-23 14:00:00,98.24,98.24,97.95,97.99,73295.0,90.48,90.48,90.2129,90.2498,73295.0
2020-11-23 14:10:00,98.0,98.06,97.77,97.87,63392.0,90.259,90.3143,90.0472,90.1393,63392.0
2020-11-23 14:20:00,97.88,98.0,97.78,97.79,44381.0,90.1485,90.259,90.0564,90.0656,44381.0
2020-11-23 14:30:00,97.8,97.88,97.7,97.73,85137.0,90.0748,90.1485,89.9827,90.0103,85137.0
2020-11-23 14:40:00,97.73,97.91,97.66,97.9,69335.0,90.0103,90.1761,89.9459,90.1669,69335.0
2020-11-23 14:50:00,97.91,98.13,97.86,98.08,52341.0,90.1761,90.3787,90.1301,90.3327,52341.0
2020-11-23 15:00:00,98.09,98.57,98.03,98.5,262826.0,90.3419,90.784,90.2866,90.7195,262826.0
2020-11-23 15:10:00,98.5,98.55,98.22,98.28,62631.0,90.7195,90.7656,90.4616,90.5169,62631.0
2020-11-23 15:20:00,98.27,98.29,98.11,98.15,85396.0,90.5077,90.5261,90.3603,90.3971,85396.0
2020-11-23 15:30:00,98.14,98.16,97.97,98.04,125475.0,90.3879,90.4064,90.2314,90.2958,125475.0
2020-11-23 15:40:00,98.03,98.35,98.01,98.32,134958.0,90.2866,90.5814,90.2682,90.5537,134958.0
2020-11-23 15:50:00,98.33,98.4,98.05,98.13,541849.0,90.5629,90.6274,90.305,90.3787,541849.0
2020-11-24 09:30:00,98.49,98.59,96.92,97.06,529639.0,90.7103,90.8024,89.2643,89.3932,529639.0
2020-11-24 09:40:00,97.06,97.09,96.41,96.41,286187.0,89.3932,89.4209,88.7946,88.7946,286187.0
2020-11-24 09:50:00,96.4,96.8,96.34,96.64,145621.0,88.7854,89.1538,88.7301,89.0064,145621.0
2020-11-24 10:00:00,96.61,96.64,96.29,96.4,207127.0,88.9788,89.0064,88.6841,88.7854,207127.0
2020-11-24 10:10:00,96.39,96.46,96.11,96.37,220897.0,88.7762,88.8406,88.5183,88.7578,220897.0
2020-11-24 10:20:00,96.36,96.52,96.04,96.06,175558.0,88.7485,88.8959,88.4538,88.4722,175558.0
2020-11-24 10:30:00,96.05,96.28,96.02,96.12,180001.0,88.463,88.6749,88.4354,88.5275,180001.0
2020-11-24 10:40:00,96.13,96.25,96.06,96.13,156751.0,88.5367,88.6472,88.4722,88.5367,156751.0
2020-11-24 10:50:00,96.13,96.37,96.11,96.3,126937.0,88.5367,88.7578,88.5183,88.6933,126937.0
2020-11-24 11:00:00,96.31,96.44,96.17,96.28,104905.0,88.7025,88.8222,88.5735,88.6749,104905.0
2020-11-24 11:10:00,96.29,96.48,96.27,96.41,76049.0,88.6841,88.8591,88.6657,88.7946,76049.0
2020-11-24 11:20:00,96.43,96.68,96.34,96.51,144443.0,88.813,89.0433,88.7301,88.8867,144443.0
2020-11-24 11:30:00,96.48,96.5,96.31,96.42,69486.0,88.8591,88.8775,88.7025,88.8038,69486.0
2020-11-24 11:40:00,96.44,96.59,96.44,96.49,77777.0,88.8222,88.9604,88.8222,88.8683,77777.0
2020-11-24 11:50:00,96.47,96.51,96.32,96.36,112910.0,88.8499,88.8867,88.7117,88.7485,112910.0
2020-11-24 12:00:00,96.37,96.45,96.29,96.36,88963.0,88.7578,88.8314,88.6841,88.7485,88963.0
2020-11-24 12:10:00,96.33,96.44,96.27,96.36,81034.0,88.7209,88.8222,88.6657,88.7485,81034.0
2020-11-24 12:20:00,96.36,96.47,96.35,96.45,68478.0,88.7485,88.8499,88.7393,88.8314,68478.0
2020-11-24 12:30:00,96.45,96.62,96.41,96.48,75822.0,88.8314,88.988,88.7946,88.8591,75822.0
2020-11-24 12:40:00,96.49,96.59,96.43,96.59,60900.0,88.8683,88.9604,88.813,88.9604,60900.0
2020-11-24 12:50:00,96.61,96.71,96.56,96.7,68390.0,88.9788,89.0709,88.9327,89.0617,68390.0
2020-11-24 13:00:00,96.7,96.86,96.63,96.85,76263.0,89.0617,89.209,88.9972,89.1998,76263.0
2020-11-24 13:10:00,96.85,96.88,96.66,96.67,78765.0,89.1998,89.2275,89.0248,89.0341,78765.0
2020-11-24 13:20:00,96.68,96.7,96.49,96.59,84697.0,89.0433,89.0617,88.8683,88.9604,84697.0
2020-11-24 13:30:00,96.59,96.76,96.55,96.66,66466.0,88.9604,89.1169,88.9235,89.0248,66466.0
2020-11-24 13:40:00,96.66,96.83,96.6,96.77,136374.0,89.0248,89.1814,88.9696,89.1262,136374.0
2020-11-24 13:50:00,96.78,96.78,96.51,96.55,65702.0,89.1354,89.1354,88.8867,88.9235,65702.0
2020-11-24 14:00:00,96.57,96.67,96.51,96.55,78323.0,88.942,89.0341,88.8867,88.9235,78323.0
2020-11-24 14:10:00,96.55,96.58,96.37,96.45,96394.0,88.9235,88.9512,88.7578,88.8314,96394.0
2020-11-24 14:20:00,96.45,96.57,96.45,96.47,90274.0,88.8314,88.942,88.8314,88.8499,90274.0
2020-11-24 14:30:00,96.48,96.51,96.36,96.44,102703.0,88.8591,88.8867,88.7485,88.8222,102703.0
2020-11-24 14:40:00,96.44,96.57,96.43,96.53,73438.0,88.8222,88.942,88.813,88.9051,73438.0
2020-11-24 14:50:00,96.53,96.65,96.48,96.56,63902.0,88.9051,89.0156,88.8591,88.9327,63902.0
2020-11-24 15:00:00,96.55,96.6,96.47,96.59,69938.0,88.9235,88.9696,88.8499,88.9604,69938.0
2020-11-24 15:10:00,96.59,96.65,96.53,96.54,73381.0,88.9604,89.0156,88.9051,88.9143,73381.0
2020-11-24 15:20:00,96.54,96.56,96.4,96.54,104571.0,88.9143,88.9327,88.7854,88.9143,104571.0
2020-11-24 15:30:00,96.54,96.61,96.43,96.46,123900.0,88.9143,88.9788,88.813,88.8406,123900.0
2020-11-24 15:40:00,96.46,96.53,96.39,96.46,244117.0,88.8406,88.9051,88.7762,88.8406,244117.0
2020-11-24 15:50:00,96.46,96.73,96.45,96.66,467388.0,88.8406,89.0893,88.8314,89.0248,467388.0
2020-11-25 09:30:00,96.24,96.96,96.14,96.86,546487.0,88.638,89.3011,88.5459,89.209,546487.0
2020-11-25 09:40:00,96.86,97.43,96.86,97.28,278733.0,89.209,89.734,89.209,89.5959,278733.0
2020-11-25 09:50:00,97.28,97.99,97.27,97.86,293284.0,89.5959,90.2498,89.5867,90.1301,293284.0
2020-11-25 10:00:00,97.86,97.9,97.05,97.27,160252.0,90.1301,90.1669,89.384,89.5867,160252.0
2020-11-25 10:10:00,97.25,97.44,97.08,97.36,89117.0,89.5682,89.7432,89.4117,89.6696,89117.0
2020-11-25 10:20:00,97.34,97.34,96.84,96.91,59863.0,89.6511,89.6511,89.1906,89.2551,59863.0
2020-11-25 10:30:00,96.93,97.18,96.84,97.17,53608.0,89.2735,89.5038,89.1906,89.4946,53608.0
2020-11-25 10:40:00,97.16,97.25,97.07,97.15,43989.0,89.4853,89.5682,89.4025,89.4761,43989.0
2020-11-25 10:50:00,97.16,97.19,96.82,96.86,44930.0,89.4853,89.513,89.1722,89.209,44930.0
2020-11-25 11:00:00,96.86,97.23,96.86,97.22,36734.0,89.209,89.5498,89.209,89.5406,36734.0
2020-11-25 11:10:00,97.21,97.33,97.12,97.16,43464.0,89.5314,89.6419,89.4485,89.4853,43464.0
2020-11-25 11:20:00,97.15,97.28,97.11,97.14,37974.0,89.4761,89.5959,89.4393,89.4669,37974.0
2020-11-25 11:30:00,97.13,97.35,97.03,97.32,46239.0,89.4577,89.6603,89.3656,89.6327,46239.0
2020-11-25 11:40:00,97.32,97.33,97.11,97.13,39206.0,89.6327,89.6419,89.4393,89.4577,39206.0
2020-11-25 11:50:00,97.13,97.25,97.07,97.2,68777.0,89.4577,89.5682,89.4025,89.5222,68777.0
2020-11-25 12:00:00,97.2,97.37,97.19,97.3,102651.0,89.5222,89.6788,89.513,89.6143,102651.0
2020-11-25 12:10:00,97.3,97.33,97.19,97.29,47415.0,89.6143,89.6419,89.513,89.6051,47415.0
2020-11-25 12:20:00,97.29,97.4,97.19,97.2,32174.0,89.6051,89.7064,89.513,89.5222,32174.0
2020-11-25 12:30:00,97.2,97.3,97.2,97.28,22015.0,89.5222,89.6143,89.5222,89.5959,22015.0
2020-11-25 12:40:00,97.26,97.47,97.2,97.45,52575.0,89.5775,89.7709,89.5222,89.7524,52575.0
2020-11-25 12:50:00,97.45,97.56,97.31,97.53,278010.0,89.7524,89.8538,89.6235,89.8261,278010.0
2020-11-25 13:00:00,97.55,97.67,97.54,97.62,52919.0,89.8445,89.9551,89.8353,89.909,52919.0
2020-11-25 13:10:00,97.62,97.68,97.53,97.53,69891.0,89.909,89.9643,89.8261,89.8261,69891.0
2020-11-25 13:20:00,97.51,97.74,97.51,97.68,154432.0,89.8077,90.0195,89.8077,89.9643,154432.0
2020-11-25 13:30:00,97.67,97.77,97.64,97.67,78650.0,89.9551,90.0472,89.9274,89.9551,78650.0
2020-11-25 13:40:00,97.66,97.72,97.63,97.71,77867.0,89.9459,90.0011,89.9182,89.9919,77867.0
2020-11-25 13:50:00,97.69,97.75,97.64,97.68,83848.0,89.9735,90.0287,89.9274,89.9643,83848.0
2020-11-25 14:00:00,97.68,97.69,97.25,97.31,205349.0,89.9643,89.9735,89.5682,89.6235,205349.0
2020-11-25 14:10:00,97.33,97.54,97.27,97.47,47454.0,89.6419,89.8353,89.5867,89.7709,47454.0
2020-11-25 14:20:00,97.49,97.57,97.45,97.5,40551.0,89.7893,89.863,89.7524,89.7985,40551.0
2020-11-25 14:30:00,97.52,97.59,97.43,97.44,60857.0,89.8169,89.8814,89.734,89.7432,60857.0
2020-11-25 14:40:00,97.44,97.57,97.44,97.52,54029.0,89.7432,89.863,89.7432,89.8169,54029.0
2020-11-25 14:50:00,97.52,97.59,97.49,97.57,29110.0,89.8169,89.8814,89.7893,89.863,29110.0
2020-11-25 15:00:00,97.57,97.59,97.45,97.54,40737.0,89.863,89.8814,89.7524,89.8353,40737.0
2020-11-25 15:10:00,97.52,97.63,97.49,97.54,73725.0,89.8169,89.9182,89.7893,89.8353,73725.0
2020-11-25 15:20:00,97.54,97.65,97.52,97.64,60080.0,89.8353,89.9366,89.8169,89.9274,60080.0
2020-11-25 15:30:00,97.63,97.67,97.52,97.54,111867.0,89.9182,89.9551,89.8169,89.8353,111867.0
2020-11-25 15:40:00,97.54,97.62,97.46,97.47,68806.0,89.8353,89.909,89.7617,89.7709,68806.0
2020-11-25 15:50:00,97.46,97.55,97.32,97.49,175401.0,89.7617,89.8445,89.6327,89.7893,175401.0
2020-11-27 09:30:00,98.54,98.87,98.05,98.87,523007.0,90.7563,91.0603,90.305,91.0603,523007.0
2020-11-27 09:40:00,98.87,99.07,98.66,98.9,247677.0,91.0603,91.2445,90.8669,91.0879,247677.0
2020-11-27 09:50:00,98.91,98.96,98.52,98.52,307341.0,91.0971,91.1432,90.7379,90.7379,307341.0
2020-11-27 10:00:00,98.54,98.57,98.26,98.36,161185.0,90.7563,90.784,90.4985,90.5906,161185.0
2020-11-27 10:10:00,98.36,98.73,98.32,98.7,156351.0,90.5906,90.9313,90.5537,90.9037,156351.0
2020-11-27 10:20:00,98.7,98.98,98.68,98.87,98402.0,90.9037,91.1616,90.8853,91.0603,98402.0
2020-11-27 10:30:00,98.89,99.01,98.87,98.93,86334.0,91.0787,91.1892,91.0603,91.1155,86334.0
2020-11-27 10:40:00,98.94,99.08,98.75,98.81,116620.0,91.1247,91.2537,90.9498,91.005,116620.0
2020-11-27 10:50:00,98.81,98.81,98.66,98.67,49622.0,91.005,91.005,90.8669,90.8761,49622.0
2020-11-27 11:00:00,98.67,98.89,98.66,98.85,70890.0,90.8761,91.0787,90.8669,91.0419,70890.0
2020-11-27 11:10:00,98.85,98.89,98.73,98.77,98823.0,91.0419,91.0787,90.9313,90.9682,98823.0
2020-11-27 11:20:00,98.76,98.87,98.7,98.82,70219.0,90.959,91.0603,90.9037,91.0142,70219.0
2020-11-27 11:30:00,98.83,98.92,98.7,98.77,81246.0,91.0234,91.1063,90.9037,90.9682,81246.0
2020-11-27 11:40:00,98.78,98.85,98.56,98.6,91066.0,90.9774,91.0419,90.7748,90.8116,91066.0
2020-11-27 11:50:00,98.59,98.64,98.49,98.63,63613.0,90.8024,90.8484,90.7103,90.8392,63613.0
2020-11-27 12:00:00,98.63,98.78,98.63,98.75,86976.0,90.8392,90.9774,90.8392,90.9498,86976.0
2020-11-27 12:10:00,98.76,98.78,98.62,98.77,64892.0,90.959,90.9774,90.83,90.9682,64892.0
2020-11-27 12:20:00,98.76,98.97,98.64,98.94,79045.0,90.959,91.1524,90.8484,91.1247,79045.0
2020-11-27 12:30:00,98.93,99.13,98.9,99.13,159436.0,91.1155,91.2997,91.0879,91.2997,159436.0
2020-11-27 12:40:00,99.14,99.27,99.04,99.17,204842.0,91.3089,91.4287,91.2168,91.3366,204842.0
2020-11-27 12:50:00,99.16,99.18,98.68,98.83,246252.0,91.3274,91.3458,90.8853,91.0234,246252.0
2020-11-30 09:30:00,97.56,97.95,97.21,97.51,699262.0,89.8538,90.2129,89.5314,89.8077,699262.0
2020-11-30 09:40:00,97.48,97.7,96.96,97.05,293008.0,89.7801,89.9827,89.3011,89.384,293008.0
2020-11-30 09:50:00,97.02,97.58,96.98,97.39,238659.0,89.3564,89.8722,89.3196,89.6972,238659.0
2020-11-30 10:00:00,97.4,97.52,97.21,97.3,189685.0,89.7064,89.8169,89.5314,89.6143,189685.0
2020-11-30 10:10:00,97.31,97.44,97.17,97.33,145512.0,89.6235,89.7432,89.4946,89.6419,145512.0
2020-11-30 10:20:00,97.34,97.5,96.92,96.93,137542.0,89.6511,89.7985,89.2643,89.2735,137542.0
2020-11-30 10:30:00,96.93,97.0,96.6,96.65,206689.0,89.2735,89.338,88.9696,89.0156,206689.0
2020-11-30 10:40:00,96.65,96.69,96.2,96.37,215104.0,89.0156,89.0525,88.6012,88.7578,215104.0
2020-11-30 10:50:00,96.37,96.43,96.24,96.42,137466.0,88.7578,88.813,88.638,88.8038,137466.0
2020-11-30 11:00:00,96.43,96.68,96.36,96.49,101367.0,88.813,89.0433,88.7485,88.8683,101367.0
2020-11-30 11:10:00,96.48,96.6,96.41,96.42,93011.0,88.8591,88.9696,88.7946,88.8038,93011.0
2020-11-30 11:20:00,96.43,96.56,96.38,96.39,107298.0,88.813,88.9327,88.767,88.7762,107298.0
2020-11-30 11:30:00,96.39,96.79,96.35,96.77,74859.0,88.7762,89.1446,88.7393,89.1262,74859.0
2020-11-30 11:40:00,96.78,97.07,96.76,96.83,120814.0,89.1354,89.4025,89.1169,89.1814,120814.0
2020-11-30 11:50:00,96.82,97.02,96.63,96.69,99252.0,89.1722,89.3564,88.9972,89.0525,99252.0
2020-11-30 12:00:00,96.68,96.93,96.64,96.8,46486.0,89.0433,89.2735,89.0064,89.1538,46486.0
2020-11-30 12:10:00,96.81,96.98,96.75,96.97,40192.0,89.163,89.3196,89.1077,89.3104,40192.0
2020-11-30 12:20:00,96.97,97.25,96.89,97.24,50300.0,89.3104,89.5682,89.2367,89.559,50300.0
2020-11-30 12:30:00,97.21,97.66,97.21,97.62,194993.0,89.5314,89.9459,89.5314,89.909,194993.0
2020-11-30 12:40:00,97.64,97.77,97.58,97.65,114181.0,89.9274,90.0472,89.8722,89.9366,114181.0
2020-11-30 12:50:00,97.66,97.75,97.54,97.71,85175.0,89.9459,90.0287,89.8353,89.9919,85175.0
2020-11-30 13:00:00,97.71,97.76,97.53,97.56,65252.0,89.9919,90.038,89.8261,89.8538,65252.0
2020-11-30 13:10:00,97.55,97.55,97.35,97.45,113711.0,89.8445,89.8445,89.6603,89.7524,113711.0
2020-11-30 13:20:00,97.45,97.51,97.35,97.4,85514.0,89.7524,89.8077,89.6603,89.7064,85514.0
2020-11-30 13:30:00,97.4,97.57,97.32,97.47,79390.0,89.7064,89.863,89.6327,89.7709,79390.0
2020-11-30 13:40:00,97.48,97.7,97.41,97.7,83392.0,89.7801,89.9827,89.7156,89.9827,83392.0
2020-11-30 13:50:00,97.72,97.75,97.35,97.45,96713.0,90.0011,90.0287,89.6603,89.7524,96713.0
2020-11-30 14:00:00,97.45,97.56,97.39,97.54,93687.0,89.7524,89.8538,89.6972,89.8353,93687.0
2020-11-30 14:10:00,97.53,97.55,97.47,97.49,62034.0,89.8261,89.8445,89.7709,89.7893,62034.0
2020-11-30 14:20:00,97.49,97.51,97.35,97.38,126251.0,89.7893,89.8077,89.6603,89.688,126251.0
2020-11-30 14:30:00,97.39,97.51,97.38,97.49,40195.0,89.6972,89.8077,89.688,89.7893,40195.0
2020-11-30 14:40:00,97.48,97.51,97.42,97.46,46545.0,89.7801,89.8077,89.7248,89.7617,46545.0
2020-11-30 14:50:00,97.47,97.78,97.47,97.77,67954.0,89.7709,90.0564,89.7709,90.0472,67954.0
2020-11-30 15:00:00,97.77,97.88,97.51,97.57,156788.0,90.0472,90.1485,89.8077,89.863,156788.0
2020-11-30 15:10:00,97.56,97.63,97.47,97.63,99164.0,89.8538,89.9182,89.7709,89.9182,99164.0
2020-11-30 15:20:00,97.64,97.69,97.38,97.39,88073.0,89.9274,89.9735,89.688,89.6972,88073.0
2020-11-30 15:30:00,97.38,97.4,97.19,97.31,189038.0,89.688,89.7064,89.513,89.6235,189038.0
2020-11-30 15:40:00,97.3,97.3,96.99,97.18,303326.0,89.6143,89.6143,89.3288,89.5038,303326.0
2020-11-30 15:50:00,97.17,97.46,97.02,97.02,561982.0,89.4946,89.7617,89.3564,89.3564,561982.0
2020-12-01 09:30:00,98.69,99.85,98.52,99.58,760107.0,90.8945,91.9629,90.7379,91.7142,760107.0
2020-12-01 09:40:00,99.59,100.19,99.45,100.19,475833.0,91.7234,92.276,91.5945,92.276,475833.0
2020-12-01 09:50:00,100.19,100.37,99.96,100.27,317816.0,92.276,92.4418,92.0642,92.3497,317816.0
2020-12-01 10:00:00,100.23,100.83,100.21,100.75,342012.0,92.3129,92.8655,92.2944,92.7918,342012.0
2020-12-01 10:10:00,100.75,102.02,100.65,101.68,724595.0,92.7918,93.9615,92.6997,93.6483,724595.0
2020-12-01 10:20:00,101.67,102.56,101.67,102.54,1006523.0,93.6391,94.4588,93.6391,94.4404,1006523.0
2020-12-01 10:30:00,102.53,102.95,101.5,101.82,818968.0,94.4312,94.818,93.4825,93.7773,818968.0
2020-12-01 10:40:00,101.83,102.15,101.73,102.08,442500.0,93.7865,94.0812,93.6944,94.0167,442500.0
2020-12-01 10:50:00,102.09,102.38,101.93,102.02,332027.0,94.0259,94.293,93.8786,93.9615,332027.0
2020-12-01 11:00:00,102.03,102.4,101.96,102.36,247416.0,93.9707,94.3114,93.9062,94.2746,247416.0
2020-12-01 11:10:00,102.37,102.59,102.1,102.59,322688.0,94.2838,94.4864,94.0351,94.4864,322688.0
2020-12-01 11:20:00,102.58,103.48,102.51,103.4,625818.0,94.4772,95.3061,94.4128,95.2325,625818.0
2020-12-01 11:30:00,103.37,103.98,103.26,103.7,563864.0,95.2048,95.7666,95.1035,95.5088,563864.0
2020-12-01 11:40:00,103.68,104.3,103.6,104.05,571382.0,95.4903,96.0614,95.4167,95.8311,571382.0
2020-12-01 11:50:00,104.07,104.21,103.58,103.65,365256.0,95.8495,95.9785,95.3982,95.4627,365256.0
2020-12-01 12:00:00,103.64,103.66,102.95,103.19,288495.0,95.4535,95.4719,94.818,95.039,288495.0
2020-12-01 12:10:00,103.2,103.44,103.11,103.16,81319.0,95.0483,95.2693,94.9654,95.0114,81319.0
2020-12-01 12:20:00,103.16,103.24,102.92,102.94,123973.0,95.0114,95.0851,94.7904,94.8088,123973.0
2020-12-01 12:30:00,102.95,103.0,102.4,102.47,141976.0,94.818,94.864,94.3114,94.3759,141976.0
2020-12-01 12:40:00,102.48,102.78,102.35,102.76,168281.0,94.3851,94.6614,94.2654,94.643,168281.0
2020-12-01 12:50:00,102.74,102.74,102.34,102.48,84351.0,94.6246,94.6246,94.2562,94.3851,84351.0
2020-12-01 13:00:00,102.47,102.69,102.38,102.69,88954.0,94.3759,94.5785,94.293,94.5785,88954.0
2020-12-01 13:10:00,102.69,102.87,102.56,102.75,92553.0,94.5785,94.7443,94.4588,94.6338,92553.0
2020-12-01 13:20:00,102.77,102.79,102.5,102.58,127839.0,94.6522,94.6706,94.4035,94.4772,127839.0
2020-12-01 13:30:00,102.58,102.65,102.34,102.45,79094.0,94.4772,94.5417,94.2562,94.3575,79094.0
2020-12-01 13:40:00,102.45,102.74,102.33,102.46,474009.0,94.3575,94.6246,94.247,94.3667,474009.0
2020-12-01 13:50:00,102.46,102.5,101.63,101.89,328126.0,94.3667,94.4035,93.6023,93.8417,328126.0
2020-12-01 14:00:00,101.9,101.9,101.52,101.68,137585.0,93.8509,93.8509,93.501,93.6483,137585.0
2020-12-01 14:10:00,101.66,101.87,101.35,101.55,280783.0,93.6299,93.8233,93.3444,93.5286,280783.0
2020-12-01 14:20:00,101.52,101.8,101.42,101.44,136221.0,93.501,93.7588,93.4089,93.4273,136221.0
2020-12-01 14:30:00,101.44,101.75,101.32,101.58,103762.0,93.4273,93.7128,93.3168,93.5562,103762.0
2020-12-01 14:40:00,101.56,101.8,101.54,101.72,58468.0,93.5378,93.7588,93.5194,93.6852,58468.0
2020-12-01 14:50:00,101.74,101.77,101.48,101.56,90105.0,93.7036,93.7312,93.4641,93.5378,90105.0
2020-12-01 15:00:00,101.57,101.63,101.39,101.43,85951.0,93.547,93.6023,93.3812,93.4181,85951.0
2020-12-01 15:10:00,101.42,101.52,101.16,101.19,124833.0,93.4089,93.501,93.1694,93.197,124833.0
2020-12-01 15:20:00,101.2,101.53,101.18,101.49,74924.0,93.2062,93.5102,93.1878,93.4733,74924.0
2020-12-01 15:30:00,101.49,101.49,101.02,101.14,215554.0,93.4733,93.4733,93.0404,93.151,215554.0
2020-12-01 15:40:00,101.13,101.23,101.07,101.14,250890.0,93.1418,93.2339,93.0865,93.151,250890.0
2020-12-01 15:50:00,101.13,101.37,100.71,100.86,1003659.0,93.1418,93.3628,92.7549,92.8931,1003659.0
2020-12-02 09:30:00,102.0,102.04,100.1,100.17,643753.0,93.943,93.9799,92.1931,92.2576,643753.0
2020-12-02 09:40:00,100.17,100.24,99.62,99.91,420082.0,92.2576,92.3221,91.751,92.0181,420082.0
2020-12-02 09:50:00,99.94,100.93,99.93,100.82,267317.0,92.0458,92.9576,92.0365,92.8562,267317.0
2020-12-02 10:00:00,100.84,100.89,99.89,100.21,242257.0,92.8747,92.9207,91.9997,92.2944,242257.0
2020-12-02 10:10:00,100.25,100.59,100.1,100.54,120137.0,92.3313,92.6444,92.1931,92.5984,120137.0
2020-12-02 10:20:00,100.55,100.73,100.22,100.22,171766.0,92.6076,92.7734,92.3036,92.3036,171766.0
2020-12-02 10:30:00,100.25,100.37,100.15,100.28,112324.0,92.3313,92.4418,92.2392,92.3589,112324.0
2020-12-02 10:40:00,100.3,100.56,100.18,100.56,126192.0,92.3773,92.6168,92.2668,92.6168,126192.0
2020-12-02 10:50:00,100.53,100.73,100.14,100.54,135226.0,92.5892,92.7734,92.23,92.5984,135226.0
2020-12-02 11:00:00,100.55,100.85,100.49,100.68,93938.0,92.6076,92.8839,92.5523,92.7273,93938.0
2020-12-02 11:10:00,100.69,100.83,100.47,100.83,80446.0,92.7365,92.8655,92.5339,92.8655,80446.0
2020-12-02 11:20:00,100.8,100.87,100.3,100.47,137149.0,92.8378,92.9023,92.3773,92.5339,137149.0
2020-12-02 11:30:00,100.47,100.5,100.15,100.37,105851.0,92.5339,92.5615,92.2392,92.4418,105851.0
2020-12-02 11:40:00,100.38,100.45,100.17,100.19,68888.0,92.451,92.5155,92.2576,92.276,68888.0
2020-12-02 11:50:00,100.17,100.36,100.12,100.33,66049.0,92.2576,92.4326,92.2115,92.405,66049.0
2020-12-02 12:00:00,100.36,100.67,100.36,100.63,49225.0,92.4326,92.7181,92.4326,92.6813,49225.0
2020-12-02 12:10:00,100.66,100.71,100.48,100.57,111052.0,92.7089,92.7549,92.5431,92.626,111052.0
2020-12-02 12:20:00,100.58,100.61,100.44,100.6,88617.0,92.6352,92.6628,92.5063,92.6536,88617.0
2020-12-02 12:30:00,100.58,100.74,100.42,100.74,97688.0,92.6352,92.7826,92.4878,92.7826,97688.0
2020-12-02 12:40:00,100.72,100.72,100.35,100.42,104062.0,92.7641,92.7641,92.4234,92.4878,104062.0
2020-12-02 12:50:00,100.43,100.65,100.34,100.5,157906.0,92.4971,92.6997,92.4142,92.5615,157906.0
2020-12-02 13:00:00,100.5,100.67,100.41,100.42,172886.0,92.5615,92.7181,92.4786,92.4878,172886.0
2020-12-02 13:10:00,100.4,100.61,100.2,100.2,161150.0,92.4694,92.6628,92.2852,92.2852,161150.0
2020-12-02 13:20:00,100.2,100.29,100.01,100.03,204852.0,92.2852,92.3681,92.1102,92.1286,204852.0
2020-12-02 13:30:00,100.05,100.26,100.0,100.11,164826.0,92.1471,92.3405,92.101,92.2023,164826.0
2020-12-02 13:40:00,100.13,100.15,99.97,100.09,230408.0,92.2207,92.2392,92.0734,92.1839,230408.0
2020-12-02 13:50:00,100.11,100.27,100.03,100.06,163063.0,92.2023,92.3497,92.1286,92.1563,163063.0
2020-12-02 14:00:00,100.05,100.34,100.03,100.11,144639.0,92.1471,92.4142,92.1286,92.2023,144639.0
2020-12-02 14:10:00,100.08,100.2,100.06,100.15,73392.0,92.1747,92.2852,92.1563,92.2392,73392.0
2020-12-02 14:20:00,100.16,100.19,100.05,100.08,66074.0,92.2484,92.276,92.1471,92.1747,66074.0
2020-12-02 14:30:00,100.08,100.17,100.04,100.08,65262.0,92.1747,92.2576,92.1379,92.1747,65262.0
2020-12-02 14:40:00,100.07,100.14,99.98,100.06,95271.0,92.1655,92.23,92.0826,92.1563,95271.0
2020-12-02 14:50:00,100.08,100.21,100.05,100.2,168485.0,92.1747,92.2944,92.1471,92.2852,168485.0
2020-12-02 15:00:00,100.21,100.26,100.11,100.14,77934.0,92.2944,92.3405,92.2023,92.23,77934.0
2020-12-02 15:10:00,100.14,100.15,100.0,100.06,77481.0,92.23,92.2392,92.101,92.1563,77481.0
2020-12-02 15:20:00,100.06,100.11,99.96,99.99,122961.0,92.1563,92.2023,92.0642,92.0918,122961.0
2020-12-02 15:30:00,99.98,100.06,99.82,99.82,187973.0,92.0826,92.1563,91.9352,91.9352,187973.0
2020-12-02 15:40:00,99.84,99.89,99.76,99.84,352517.0,91.9537,91.9997,91.88,91.9537,352517.0
2020-12-02 15:50:00,99.82,99.91,99.52,99.54,604777.0,91.9352,92.0181,91.6589,91.6774,604777.0
2020-12-03 09:30:00,101.06,101.06,100.4,100.68,456443.0,93.0773,93.0773,92.4694,92.7273,456443.0
2020-12-03 09:40:00,100.69,100.93,100.51,100.88,220733.0,92.7365,92.9576,92.5707,92.9115,220733.0
2020-12-03 09:50:00,100.87,101.07,100.7,100.92,240744.0,92.9023,93.0865,92.7457,92.9483,240744.0
2020-12-03 10:00:00,100.91,101.07,100.71,100.87,152943.0,92.9391,93.0865,92.7549,92.9023,152943.0
2020-12-03 10:10:00,100.91,100.98,100.75,100.79,97930.0,92.9391,93.0036,92.7918,92.8286,97930.0
2020-12-03 10:20:00,100.79,100.79,100.6,100.66,174283.0,92.8286,92.8286,92.6536,92.7089,174283.0
2020-12-03 10:30:00,100.66,101.03,100.61,100.94,226851.0,92.7089,93.0497,92.6628,92.9668,226851.0
2020-12-03 10:40:00,100.94,101.19,100.9,101.03,153901.0,92.9668,93.197,92.9299,93.0497,153901.0
2020-12-03 10:50:00,101.03,101.07,100.24,100.38,334612.0,93.0497,93.0865,92.3221,92.451,334612.0
2020-12-03 11:00:00,100.37,100.44,100.16,100.16,211574.0,92.4418,92.5063,92.2484,92.2484,211574.0
2020-12-03 11:10:00,100.15,100.31,100.09,100.12,198126.0,92.2392,92.3865,92.1839,92.2115,198126.0
2020-12-03 11:20:00,100.11,100.25,100.08,100.23,112248.0,92.2023,92.3313,92.1747,92.3129,112248.0
2020-12-03 11:30:00,100.23,100.24,100.0,100.11,149278.0,92.3129,92.3221,92.101,92.2023,149278.0
2020-12-03 11:40:00,100.1,100.13,99.76,99.81,162977.0,92.1931,92.2207,91.88,91.926,162977.0
2020-12-03 11:50:00,99.81,100.13,99.8,99.97,168133.0,91.926,92.2207,91.9168,92.0734,168133.0
2020-12-03 12:00:00,99.99,100.29,99.99,100.24,47861.0,92.0918,92.3681,92.0918,92.3221,47861.0
2020-12-03 12:10:00,100.26,100.36,100.19,100.22,48613.0,92.3405,92.4326,92.276,92.3036,48613.0
2020-12-03 12:20:00,100.22,100.38,100.11,100.37,36399.0,92.3036,92.451,92.2023,92.4418,36399.0
2020-12-03 12:30:00,100.38,100.48,100.15,100.23,58667.0,92.451,92.5431,92.2392,92.3129,58667.0
2020-12-03 12:40:00,100.22,100.31,100.03,100.13,53373.0,92.3036,92.3865,92.1286,92.2207,53373.0
2020-12-03 12:50:00,100.14,100.33,100.12,100.21,47537.0,92.23,92.405,92.2115,92.2944,47537.0
2020-12-03 13:00:00,100.21,100.29,100.19,100.22,58762.0,92.2944,92.3681,92.276,92.3036,58762.0
2020-12-03 13:10:00,100.23,100.56,100.22,100.56,71727.0,92.3129,92.6168,92.3036,92.6168,71727.0
2020-12-03 13:20:00,100.54,100.55,100.19,100.24,78813.0,92.5984,92.6076,92.276,92.3221,78813.0
2020-12-03 13:30:00,100.23,100.42,100.18,100.33,57058.0,92.3129,92.4878,92.2668,92.405,57058.0
2020-12-03 13:40:00,100.33,100.39,100.3,100.38,37543.0,92.405,92.4602,92.3773,92.451,37543.0
2020-12-03 13:50:00,100.37,100.4,100.29,100.34,35392.0,92.4418,92.4694,92.3681,92.4142,35392.0
2020-12-03 14:00:00,100.35,100.49,100.1,100.12,230291.0,92.4234,92.5523,92.1931,92.2115,230291.0
2020-12-03 14:10:00,100.1,100.14,99.98,100.03,104963.0,92.1931,92.23,92.0826,92.1286,104963.0
2020-12-03 14:20:00,100.02,100.08,99.96,100.08,58323.0,92.1194,92.1747,92.0642,92.1747,58323.0
2020-12-03 14:30:00,100.06,100.11,99.91,99.94,67178.0,92.1563,92.2023,92.0181,92.0458,67178.0
2020-12-03 14:40:00,99.94,99.98,99.9,99.95,67578.0,92.0458,92.0826,92.0089,92.055,67578.0
2020-12-03 14:50:00,99.94,100.14,99.93,100.08,86823.0,92.0458,92.23,92.0365,92.1747,86823.0
2020-12-03 15:00:00,100.08,100.13,100.0,100.01,91384.0,92.1747,92.2207,92.101,92.1102,91384.0
2020-12-03 15:10:00,100.01,100.15,100.0,100.06,66593.0,92.1102,92.2392,92.101,92.1563,66593.0
2020-12-03 15:20:00,100.07,100.1,99.93,99.94,161613.0,92.1655,92.1931,92.0365,92.0458,161613.0
2020-12-03 15:30:00,99.94,99.97,99.81,99.88,157055.0,92.0458,92.0734,91.926,91.9905,157055.0
2020-12-03 15:40:00,99.88,99.98,99.85,99.9,189887.0,91.9905,92.0826,91.9629,92.0089,189887.0
2020-12-03 15:50:00,99.88,99.88,99.43,99.51,539585.0,91.9905,91.9905,91.576,91.6497,539585.0
2020-12-04 09:30:00,101.51,101.58,100.7,101.3,550372.0,93.4917,93.5562,92.7457,93.2983,550372.0
2020-12-04 09:40:00,101.27,101.57,101.11,101.36,282376.0,93.2707,93.547,93.1233,93.3536,282376.0
2020-12-04 09:50:00,101.38,101.48,101.21,101.4,289519.0,93.372,93.4641,93.2154,93.3904,289519.0
2020-12-04 10:00:00,101.4,101.92,101.35,101.88,284429.0,93.3904,93.8694,93.3444,93.8325,284429.0
2020-12-04 10:10:00,101.9,101.9,101.48,101.79,262625.0,93.8509,93.8509,93.4641,93.7496,262625.0
2020-12-04 10:20:00,101.8,101.85,101.45,101.47,154610.0,93.7588,93.8049,93.4365,93.4549,154610.0
2020-12-04 10:30:00,101.48,102.13,101.46,102.09,255280.0,93.4641,94.0628,93.4457,94.0259,255280.0
2020-12-04 10:40:00,102.1,102.5,102.08,102.38,289866.0,94.0351,94.4035,94.0167,94.293,289866.0
2020-12-04 10:50:00,102.4,102.58,102.29,102.39,214838.0,94.3114,94.4772,94.2101,94.3022,214838.0
2020-12-04 11:00:00,102.37,102.79,102.31,102.79,236994.0,94.2838,94.6706,94.2286,94.6706,236994.0
2020-12-04 11:10:00,102.78,102.88,102.59,102.63,261385.0,94.6614,94.7535,94.4864,94.5233,261385.0
2020-12-04 11:20:00,102.63,102.87,102.62,102.8,118906.0,94.5233,94.7443,94.5141,94.6798,118906.0
2020-12-04 11:30:00,102.8,102.89,102.68,102.69,140619.0,94.6798,94.7627,94.5693,94.5785,140619.0
2020-12-04 11:40:00,102.69,102.7,102.42,102.53,116077.0,94.5785,94.5877,94.3299,94.4312,116077.0
2020-12-04 11:50:00,102.55,102.73,102.55,102.62,149220.0,94.4496,94.6154,94.4496,94.5141,149220.0
2020-12-04 12:00:00,102.63,102.79,102.55,102.64,142155.0,94.5233,94.6706,94.4496,94.5325,142155.0
2020-12-04 12:10:00,102.65,102.85,102.56,102.81,136930.0,94.5417,94.7259,94.4588,94.6891,136930.0
2020-12-04 12:20:00,102.82,103.21,102.82,103.03,154846.0,94.6983,95.0575,94.6983,94.8917,154846.0
2020-12-04 12:30:00,103.0,103.16,102.96,103.05,104673.0,94.864,95.0114,94.8272,94.9101,104673.0
2020-12-04 12:40:00,103.08,103.74,102.91,103.62,899840.0,94.9377,95.5456,94.7812,95.4351,899840.0
2020-12-04 12:50:00,103.62,103.74,103.4,103.55,343035.0,95.4351,95.5456,95.2325,95.3706,343035.0
2020-12-04 13:00:00,103.54,103.56,103.29,103.41,127376.0,95.3614,95.3798,95.1311,95.2417,127376.0
2020-12-04 13:10:00,103.38,103.42,103.26,103.36,86129.0,95.214,95.2509,95.1035,95.1956,86129.0
2020-12-04 13:20:00,103.36,103.46,103.33,103.42,89879.0,95.1956,95.2877,95.168,95.2509,89879.0
2020-12-04 13:30:00,103.43,103.54,103.32,103.37,64299.0,95.2601,95.3614,95.1588,95.2048,64299.0
2020-12-04 13:40:00,103.4,103.4,103.2,103.28,70526.0,95.2325,95.2325,95.0483,95.1219,70526.0
2020-12-04 13:50:00,103.28,103.38,103.16,103.38,144579.0,95.1219,95.214,95.0114,95.214,144579.0
2020-12-04 14:00:00,103.39,103.43,103.18,103.18,104894.0,95.2232,95.2601,95.0298,95.0298,104894.0
2020-12-04 14:10:00,103.18,103.25,102.97,103.25,202263.0,95.0298,95.0943,94.8364,95.0943,202263.0
2020-12-04 14:20:00,103.23,103.34,102.96,103.21,113601.0,95.0759,95.1772,94.8272,95.0575,113601.0
2020-12-04 14:30:00,103.18,103.33,103.13,103.32,158293.0,95.0298,95.168,94.9838,95.1588,158293.0
2020-12-04 14:40:00,103.32,103.44,103.3,103.36,242624.0,95.1588,95.2693,95.1404,95.1956,242624.0
2020-12-04 14:50:00,103.37,103.59,103.36,103.57,195607.0,95.2048,95.4074,95.1956,95.389,195607.0
2020-12-04 15:00:00,103.59,103.63,103.5,103.56,140373.0,95.4074,95.4443,95.3246,95.3798,140373.0
2020-12-04 15:10:00,103.56,103.57,103.32,103.48,145412.0,95.3798,95.389,95.1588,95.3061,145412.0
2020-12-04 15:20:00,103.48,103.69,103.47,103.62,131837.0,95.3061,95.4995,95.2969,95.4351,131837.0
2020-12-04 15:30:00,103.63,103.63,103.42,103.52,210082.0,95.4443,95.4443,95.2509,95.343,210082.0
2020-12-04 15:40:00,103.52,103.67,103.11,103.48,329787.0,95.343,95.4811,94.9654,95.3061,329787.0
2020-12-04 15:50:00,103.51,103.75,103.48,103.73,600510.0,95.3338,95.5548,95.3061,95.5364,600510.0
2020-12-07 09:30:00,105.44,105.44,105.44,105.44,0.0,97.1113,97.1113,97.1113,97.1113,0.0
2020-12-07 09:40:00,105.3,106.3,104.11,105.15,422579.0,96.9824,97.9034,95.8864,96.8442,422579.0
2020-12-07 09:50:00,105.16,106.04,104.98,105.98,502954.0,96.8534,97.6639,96.6876,97.6087,502954.0
2020-12-07 10:00:00,105.98,106.47,105.94,106.47,356511.0,97.6087,98.06,97.5718,98.06,356511.0
2020-12-07 10:10:00,106.46,106.99,106.41,106.86,596738.0,98.0507,98.5389,98.0047,98.4191,596738.0
2020-12-07 10:20:00,106.85,106.96,105.89,105.91,345765.0,98.4099,98.5112,97.5258,97.5442,345765.0
2020-12-07 10:30:00,105.91,106.14,105.84,105.91,211581.0,97.5442,97.756,97.4797,97.5442,211581.0
2020-12-07 10:40:00,105.9,105.97,105.75,105.8,229478.0,97.535,97.5994,97.3968,97.4429,229478.0
2020-12-07 10:50:00,105.8,105.89,105.6,105.79,227786.0,97.4429,97.5258,97.2587,97.4337,227786.0
2020-12-07 11:00:00,105.82,106.3,105.78,106.3,154472.0,97.4613,97.9034,97.4245,97.9034,154472.0
2020-12-07 11:10:00,106.33,106.38,106.11,106.29,96077.0,97.931,97.9771,97.7284,97.8942,96077.0
2020-12-07 11:20:00,106.27,106.28,106.06,106.14,72871.0,97.8758,97.885,97.6823,97.756,72871.0
2020-12-07 11:30:00,106.15,106.15,105.99,106.03,72135.0,97.7652,97.7652,97.6179,97.6547,72135.0
2020-12-07 11:40:00,106.04,106.22,105.99,106.14,81647.0,97.6639,97.8297,97.6179,97.756,81647.0
2020-12-07 11:50:00,106.15,106.42,106.14,106.2,113990.0,97.7652,98.0139,97.756,97.8113,113990.0
2020-12-07 12:00:00,106.16,106.17,105.87,106.06,100908.0,97.7744,97.7837,97.5073,97.6823,100908.0
2020-12-07 12:10:00,106.04,106.45,106.02,106.4,145098.0,97.6639,98.0415,97.6455,97.9955,145098.0
2020-12-07 12:20:00,106.41,106.63,106.23,106.59,217876.0,98.0047,98.2073,97.8389,98.1705,217876.0
2020-12-07 12:30:00,106.57,106.81,106.5,106.65,436795.0,98.1521,98.3731,98.0876,98.2257,436795.0
2020-12-07 12:40:00,106.65,106.7,106.49,106.64,172131.0,98.2257,98.2718,98.0784,98.2165,172131.0
2020-12-07 12:50:00,106.65,106.95,106.64,106.9,172909.0,98.2257,98.502,98.2165,98.456,172909.0
2020-12-07 13:00:00,106.89,106.92,106.53,106.64,116647.0,98.4468,98.4744,98.1152,98.2165,116647.0
2020-12-07 13:10:00,106.64,106.95,106.57,106.93,109533.0,98.2165,98.502,98.1521,98.4836,109533.0
2020-12-07 13:20:00,106.92,107.15,106.82,107.14,188199.0,98.4744,98.6862,98.3823,98.677,188199.0
2020-12-07 13:30:00,107.13,107.37,107.08,107.18,332559.0,98.6678,98.8889,98.6218,98.7139,332559.0
2020-12-07 13:40:00,107.18,107.31,107.12,107.23,155487.0,98.7139,98.8336,98.6586,98.7599,155487.0
2020-12-07 13:50:00,107.23,107.61,107.2,107.48,227082.0,98.7599,99.1099,98.7323,98.9902,227082.0
2020-12-07 14:00:00,107.47,107.48,106.98,107.11,139830.0,98.981,98.9902,98.5297,98.6494,139830.0
2020-12-07 14:10:00,107.11,107.2,106.9,106.96,84554.0,98.6494,98.7323,98.456,98.5112,84554.0
2020-12-07 14:20:00,106.95,106.96,106.69,106.73,126259.0,98.502,98.5112,98.2626,98.2994,126259.0
2020-12-07 14:30:00,106.75,106.75,106.57,106.58,101628.0,98.3178,98.3178,98.1521,98.1613,101628.0
2020-12-07 14:40:00,106.58,106.61,106.49,106.56,104413.0,98.1613,98.1889,98.0784,98.1428,104413.0
2020-12-07 14:50:00,106.56,106.57,106.31,106.33,98871.0,98.1428,98.1521,97.9126,97.931,98871.0
2020-12-07 15:00:00,106.33,106.53,106.3,106.53,196394.0,97.931,98.1152,97.9034,98.1152,196394.0
2020-12-07 15:10:00,106.54,106.58,106.36,106.54,161732.0,98.1244,98.1613,97.9586,98.1244,161732.0
2020-12-07 15:20:00,106.54,106.55,106.18,106.18,226067.0,98.1244,98.1336,97.7929,97.7929,226067.0
2020-12-07 15:30:00,106.18,106.5,106.16,106.29,246827.0,97.7929,98.0876,97.7744,97.8942,246827.0
2020-12-07 15:40:00,106.29,106.31,106.0,106.08,346094.0,97.8942,97.9126,97.6271,97.7008,346094.0
2020-12-07 15:50:00,106.09,106.49,106.02,106.39,561355.0,97.71,98.0784,97.6455,97.9863,561355.0
2020-12-08 09:30:00,107.78,107.84,106.6,106.64,1032914.0,99.2665,99.3217,98.1797,98.2165,1032914.0
2020-12-08 09:40:00,106.64,107.06,106.5,106.65,483464.0,98.2165,98.6034,98.0876,98.2257,483464.0
2020-12-08 09:50:00,106.66,106.67,105.98,106.07,511353.0,98.2349,98.2442,97.6087,97.6916,511353.0
2020-12-08 10:00:00,106.09,106.18,105.85,105.95,281880.0,97.71,97.7929,97.4889,97.581,281880.0
2020-12-08 10:10:00,105.95,106.33,105.53,105.59,302685.0,97.581,97.931,97.1942,97.2495,302685.0
2020-12-08 10:20:00,105.59,105.75,105.11,105.75,332984.0,97.2495,97.3968,96.8074,97.3968,332984.0
2020-12-08 10:30:00,105.73,106.1,105.64,106.06,167719.0,97.3784,97.7192,97.2955,97.6823,167719.0
2020-12-08 10:40:00,106.06,106.25,106.0,106.18,129914.0,97.6823,97.8573,97.6271,97.7929,129914.0
2020-12-08 10:50:00,106.17,106.27,105.98,106.06,145096.0,97.7837,97.8758,97.6087,97.6823,145096.0
2020-12-08 11:00:00,106.11,106.23,105.94,106.13,113169.0,97.7284,97.8389,97.5718,97.7468,113169.0
2020-12-08 11:10:00,106.13,106.32,105.92,106.05,253052.0,97.7468,97.9218,97.5534,97.6731,253052.0
2020-12-08 11:20:00,106.05,106.17,105.89,106.17,188825.0,97.6731,97.7837,97.5258,97.7837,188825.0
2020-12-08 11:30:00,106.17,106.17,105.9,105.93,114275.0,97.7837,97.7837,97.535,97.5626,114275.0
2020-12-08 11:40:00,105.93,105.93,105.74,105.86,92682.0,97.5626,97.5626,97.3876,97.4981,92682.0
2020-12-08 11:50:00,105.86,105.98,105.83,105.96,73602.0,97.4981,97.6087,97.4705,97.5902,73602.0
2020-12-08 12:00:00,105.96,106.07,105.86,106.03,169415.0,97.5902,97.6916,97.4981,97.6547,169415.0
2020-12-08 12:10:00,106.04,106.04,105.91,106.0,111636.0,97.6639,97.6639,97.5442,97.6271,111636.0
2020-12-08 12:20:00,105.98,106.03,105.93,105.95,97648.0,97.6087,97.6547,97.5626,97.581,97648.0
2020-12-08 12:30:00,105.97,106.11,105.93,106.11,164952.0,97.5994,97.7284,97.5626,97.7284,164952.0
2020-12-08 12:40:00,106.11,106.17,105.76,105.76,270345.0,97.7284,97.7837,97.406,97.406,270345.0
2020-12-08 12:50:00,105.76,105.93,105.69,105.9,77167.0,97.406,97.5626,97.3416,97.535,77167.0
2020-12-08 13:00:00,105.89,106.15,105.88,106.07,150517.0,97.5258,97.7652,97.5166,97.6916,150517.0
2020-12-08 13:10:00,106.03,106.23,106.0,106.18,229763.0,97.6547,97.8389,97.6271,97.7929,229763.0
2020-12-08 13:20:00,106.19,106.2,106.01,106.02,163832.0,97.8021,97.8113,97.6363,97.6455,163832.0
2020-12-08 13:30:00,106.03,106.2,105.97,106.2,85907.0,97.6547,97.8113,97.5994,97.8113,85907.0
2020-12-08 13:40:00,106.21,106.53,106.2,106.38,242962.0,97.8205,98.1152,97.8113,97.9771,242962.0
2020-12-08 13:50:00,106.38,106.47,106.33,106.45,78645.0,97.9771,98.06,97.931,98.0415,78645.0
2020-12-08 14:00:00,106.45,106.46,106.21,106.29,116367.0,98.0415,98.0507,97.8205,97.8942,116367.0
2020-12-08 14:10:00,106.27,106.31,106.2,106.26,82916.0,97.8758,97.9126,97.8113,97.8665,82916.0
2020-12-08 14:20:00,106.26,106.3,106.12,106.14,72411.0,97.8665,97.9034,97.7376,97.756,72411.0
2020-12-08 14:30:00,106.13,106.14,105.93,105.97,132455.0,97.7468,97.756,97.5626,97.5994,132455.0
2020-12-08 14:40:00,105.97,106.01,105.84,105.94,111314.0,97.5994,97.6363,97.4797,97.5718,111314.0
2020-12-08 14:50:00,105.92,106.14,105.89,106.03,129325.0,97.5534,97.756,97.5258,97.6547,129325.0
2020-12-08 15:00:00,106.04,106.08,105.95,105.98,72715.0,97.6639,97.7008,97.581,97.6087,72715.0
2020-12-08 15:10:00,105.98,106.0,105.89,105.95,118437.0,97.6087,97.6271,97.5258,97.581,118437.0
2020-12-08 15:20:00,105.96,106.0,105.92,105.95,92096.0,97.5902,97.6271,97.5534,97.581,92096.0
2020-12-08 15:30:00,105.95,106.0,105.93,105.98,101325.0,97.581,97.6271,97.5626,97.6087,101325.0
2020-12-08 15:40:00,105.98,106.0,105.94,106.0,167369.0,97.6087,97.6271,97.5718,97.6271,167369.0
2020-12-08 15:50:00,105.99,106.0,105.64,105.64,533995.0,97.6179,97.6271,97.2955,97.2955,533995.0
2020-12-09 09:30:00,106.01,106.6,105.49,105.77,664673.0,97.6363,98.1797,97.1574,97.4152,664673.0
2020-12-09 09:40:00,105.77,105.88,105.4,105.83,274622.0,97.4152,97.5166,97.0745,97.4705,274622.0
2020-12-09 09:50:00,105.82,106.02,105.72,105.91,112612.0,97.4613,97.6455,97.3692,97.5442,112612.0
2020-12-09 10:00:00,105.93,106.08,105.8,105.88,138179.0,97.5626,97.7008,97.4429,97.5166,138179.0
2020-12-09 10:10:00,105.87,105.89,105.31,105.58,226320.0,97.5073,97.5258,96.9916,97.2403,226320.0
2020-12-09 10:20:00,105.57,105.83,105.53,105.71,177999.0,97.231,97.4705,97.1942,97.36,177999.0
2020-12-09 10:30:00,105.7,105.88,105.43,105.44,118294.0,97.3508,97.5166,97.1021,97.1113,118294.0
2020-12-09 10:40:00,105.42,105.75,105.37,105.69,116173.0,97.0929,97.3968,97.0468,97.3416,116173.0
2020-12-09 10:50:00,105.72,105.82,105.59,105.81,148615.0,97.3692,97.4613,97.2495,97.4521,148615.0
2020-12-09 11:00:00,105.79,105.79,105.5,105.61,96520.0,97.4337,97.4337,97.1666,97.2679,96520.0
2020-12-09 11:10:00,105.59,105.73,105.54,105.7,70342.0,97.2495,97.3784,97.2034,97.3508,70342.0
2020-12-09 11:20:00,105.69,105.93,105.68,105.92,62349.0,97.3416,97.5626,97.3324,97.5534,62349.0
2020-12-09 11:30:00,105.92,105.94,105.7,105.86,43065.0,97.5534,97.5718,97.3508,97.4981,43065.0
2020-12-09 11:40:00,105.84,105.88,105.63,105.81,55500.0,97.4797,97.5166,97.2863,97.4521,55500.0
2020-12-09 11:50:00,105.79,106.04,105.7,106.04,131787.0,97.4337,97.6639,97.3508,97.6639,131787.0
2020-12-09 12:00:00,106.04,106.09,105.7,105.75,277955.0,97.6639,97.71,97.3508,97.3968,277955.0
2020-12-09 12:10:00,105.76,105.82,105.37,105.38,96229.0,97.406,97.4613,97.0468,97.0561,96229.0
2020-12-09 12:20:00,105.38,105.85,105.33,105.8,135343.0,97.0561,97.4889,97.01,97.4429,135343.0
2020-12-09 12:30:00,105.79,105.94,105.51,105.56,245566.0,97.4337,97.5718,97.1758,97.2218,245566.0
2020-12-09 12:40:00,105.55,105.66,104.73,104.99,424403.0,97.2126,97.3139,96.4574,96.6969,424403.0
2020-12-09 12:50:00,105.0,105.14,104.74,105.08,166053.0,96.7061,96.835,96.4666,96.7797,166053.0
2020-12-09 13:00:00,105.03,105.08,104.7,105.08,67636.0,96.7337,96.7797,96.4298,96.7797,67636.0
2020-12-09 13:10:00,105.06,105.08,104.83,105.0,67803.0,96.7613,96.7797,96.5495,96.7061,67803.0
2020-12-09 13:20:00,105.05,105.12,104.5,104.62,85574.0,96.7521,96.8166,96.2456,96.3561,85574.0
2020-12-09 13:30:00,104.59,104.6,104.21,104.24,110757.0,96.3285,96.3377,95.9785,96.0061,110757.0
2020-12-09 13:40:00,104.25,104.35,103.99,104.09,136713.0,96.0153,96.1074,95.7758,95.8679,136713.0
2020-12-09 13:50:00,104.08,104.21,103.55,103.59,119799.0,95.8587,95.9785,95.3706,95.4074,119799.0
2020-12-09 14:00:00,103.64,104.18,103.51,104.13,177622.0,95.4535,95.9508,95.3338,95.9048,177622.0
2020-12-09 14:10:00,104.14,104.28,103.95,104.2,135922.0,95.914,96.0429,95.739,95.9693,135922.0
2020-12-09 14:20:00,104.2,104.42,104.18,104.42,59385.0,95.9693,96.1719,95.9508,96.1719,59385.0
2020-12-09 14:30:00,104.42,104.42,104.12,104.17,52664.0,96.1719,96.1719,95.8956,95.9416,52664.0
2020-12-09 14:40:00,104.19,104.29,104.1,104.22,78883.0,95.9601,96.0522,95.8772,95.9877,78883.0
2020-12-09 14:50:00,104.21,104.3,104.02,104.1,96635.0,95.9785,96.0614,95.8035,95.8772,96635.0
2020-12-09 15:00:00,104.12,104.34,104.08,104.29,80608.0,95.8956,96.0982,95.8587,96.0522,80608.0
2020-12-09 15:10:00,104.3,104.35,104.04,104.12,82213.0,96.0614,96.1074,95.8219,95.8956,82213.0
2020-12-09 15:20:00,104.12,104.14,103.58,103.59,139777.0,95.8956,95.914,95.3982,95.4074,139777.0
2020-12-09 15:30:00,103.57,103.73,103.53,103.67,185292.0,95.389,95.5364,95.3522,95.4811,185292.0
2020-12-09 15:40:00,103.67,104.16,103.65,104.0,256864.0,95.4811,95.9324,95.4627,95.7851,256864.0
2020-12-09 15:50:00,104.02,104.44,103.95,104.43,380769.0,95.8035,96.1903,95.739,96.1811,380769.0
2020-12-10 09:30:00,103.0,103.35,102.2,102.92,804975.0,94.864,95.1864,94.1272,94.7904,804975.0
2020-12-10 09:40:00,102.97,103.74,102.97,103.73,273623.0,94.8364,95.5456,94.8364,95.5364,273623.0
2020-12-10 09:50:00,103.73,104.07,103.53,103.62,286981.0,95.5364,95.8495,95.3522,95.4351,286981.0
2020-12-10 10:00:00,103.62,103.98,103.33,103.9,150181.0,95.4351,95.7666,95.168,95.693,150181.0
2020-12-10 10:10:00,103.94,104.08,103.64,103.8,109479.0,95.7298,95.8587,95.4535,95.6009,109479.0
2020-12-10 10:20:00,103.78,104.27,103.78,104.14,105466.0,95.5824,96.0337,95.5824,95.914,105466.0
2020-12-10 10:30:00,104.13,104.42,104.03,104.35,79667.0,95.9048,96.1719,95.8127,96.1074,79667.0
2020-12-10 10:40:00,104.37,104.75,104.36,104.6,112950.0,96.1258,96.4758,96.1166,96.3377,112950.0
2020-12-10 10:50:00,104.63,104.84,104.55,104.65,83689.0,96.3653,96.5587,96.2916,96.3837,83689.0
2020-12-10 11:00:00,104.64,104.88,104.5,104.71,82840.0,96.3745,96.5955,96.2456,96.439,82840.0
2020-12-10 11:10:00,104.69,104.89,104.6,104.84,80806.0,96.4206,96.6048,96.3377,96.5587,80806.0
2020-12-10 11:20:00,104.86,105.11,104.84,104.92,119028.0,96.5771,96.8074,96.5587,96.6324,119028.0
2020-12-10 11:30:00,104.92,104.92,104.79,104.84,57101.0,96.6324,96.6324,96.5127,96.5587,57101.0
2020-12-10 11:40:00,104.84,104.92,104.66,104.85,53656.0,96.5587,96.6324,96.3929,96.5679,53656.0
2020-12-10 11:50:00,104.85,104.89,104.46,104.5,48205.0,96.5679,96.6048,96.2087,96.2456,48205.0
2020-12-10 12:00:00,104.47,104.58,104.31,104.49,60749.0,96.2179,96.3192,96.0706,96.2364,60749.0
2020-12-10 12:10:00,104.47,104.63,104.43,104.5,37957.0,96.2179,96.3653,96.1811,96.2456,37957.0
2020-12-10 12:20:00,104.52,104.55,104.28,104.37,34839.0,96.264,96.2916,96.0429,96.1258,34839.0
2020-12-10 12:30:00,104.35,104.48,104.33,104.45,30855.0,96.1074,96.2271,96.089,96.1995,30855.0
2020-12-10 12:40:00,104.46,104.5,104.25,104.27,44202.0,96.2087,96.2456,96.0153,96.0337,44202.0
2020-12-10 12:50:00,104.28,104.35,104.17,104.24,57679.0,96.0429,96.1074,95.9416,96.0061,57679.0
2020-12-10 13:00:00,104.24,104.67,104.24,104.61,56093.0,96.0061,96.4021,96.0061,96.3469,56093.0
2020-12-10 13:10:00,104.61,104.81,104.58,104.79,68652.0,96.3469,96.5311,96.3192,96.5127,68652.0
2020-12-10 13:20:00,104.8,104.95,104.64,104.91,57842.0,96.5219,96.66,96.3745,96.6232,57842.0
2020-12-10 13:30:00,104.89,104.95,104.7,104.89,80706.0,96.6048,96.66,96.4298,96.6048,80706.0
2020-12-10 13:40:00,104.88,105.04,104.87,104.95,63941.0,96.5955,96.7429,96.5863,96.66,63941.0
2020-12-10 13:50:00,104.95,105.05,104.92,104.97,52726.0,96.66,96.7521,96.6324,96.6784,52726.0
2020-12-10 14:00:00,104.98,105.02,104.79,104.83,47083.0,96.6876,96.7245,96.5127,96.5495,47083.0
2020-12-10 14:10:00,104.83,104.83,104.66,104.79,43063.0,96.5495,96.5495,96.3929,96.5127,43063.0
2020-12-10 14:20:00,104.78,104.87,104.76,104.77,53761.0,96.5034,96.5863,96.485,96.4942,53761.0
2020-12-10 14:30:00,104.76,104.86,104.74,104.78,30557.0,96.485,96.5771,96.4666,96.5034,30557.0
2020-12-10 14:40:00,104.77,104.85,104.76,104.81,63432.0,96.4942,96.5679,96.485,96.5311,63432.0
2020-12-10 14:50:00,104.82,104.82,104.4,104.5,113406.0,96.5403,96.5403,96.1535,96.2456,113406.0
2020-12-10 15:00:00,104.5,104.67,104.13,104.18,228202.0,96.2456,96.4021,95.9048,95.9508,228202.0
2020-12-10 15:10:00,104.19,104.49,104.13,104.45,129053.0,95.9601,96.2364,95.9048,96.1995,129053.0
2020-12-10 15:20:00,104.44,104.66,104.42,104.57,119626.0,96.1903,96.3929,96.1719,96.31,119626.0
2020-12-10 15:30:00,104.6,104.92,104.57,104.9,177793.0,96.3377,96.6324,96.31,96.614,177793.0
2020-12-10 15:40:00,104.91,104.91,104.49,104.49,154288.0,96.6232,96.6232,96.2364,96.2364,154288.0
2020-12-10 15:50:00,104.49,104.71,104.22,104.22,586828.0,96.2364,96.439,95.9877,95.9877,586828.0
2020-12-11 09:30:00,104.01,104.37,103.55,104.18,279959.0,95.7943,96.1258,95.3706,95.9508,279959.0
2020-12-11 09:40:00,104.15,104.21,103.67,104.05,133550.0,95.9232,95.9785,95.4811,95.8311,133550.0
2020-12-11 09:50:00,104.0,104.0,103.62,103.86,114782.0,95.7851,95.7851,95.4351,95.6561,114782.0
2020-12-11 10:00:00,103.88,104.46,103.84,104.27,154302.0,95.6745,96.2087,95.6377,96.0337,154302.0
2020-12-11 10:10:00,104.43,105.1,104.3,105.08,301416.0,96.1811,96.7982,96.0614,96.7797,301416.0
2020-12-11 10:20:00,105.09,105.12,104.4,104.43,159717.0,96.789,96.8166,96.1535,96.1811,159717.0
2020-12-11 10:30:00,104.44,104.57,104.23,104.25,95395.0,96.1903,96.31,95.9969,96.0153,95395.0
2020-12-11 10:40:00,104.25,104.28,103.9,103.9,117600.0,96.0153,96.0429,95.693,95.693,117600.0
2020-12-11 10:50:00,103.88,103.93,103.58,103.69,145762.0,95.6745,95.7206,95.3982,95.4995,145762.0
2020-12-11 11:00:00,103.68,103.99,103.66,103.85,87252.0,95.4903,95.7758,95.4719,95.6469,87252.0
2020-12-11 11:10:00,103.87,103.87,103.62,103.71,57414.0,95.6653,95.6653,95.4351,95.518,57414.0
2020-12-11 11:20:00,103.73,103.8,103.38,103.57,79806.0,95.5364,95.6009,95.214,95.389,79806.0
2020-12-11 11:30:00,103.57,104.0,103.53,103.61,113127.0,95.389,95.7851,95.3522,95.4259,113127.0
2020-12-11 11:40:00,103.61,103.73,103.39,103.7,72217.0,95.4259,95.5364,95.2232,95.5088,72217.0
2020-12-11 11:50:00,103.72,103.84,103.55,103.62,77878.0,95.5272,95.6377,95.3706,95.4351,77878.0
2020-12-11 12:00:00,103.65,103.65,103.43,103.5,51069.0,95.4627,95.4627,95.2601,95.3246,51069.0
2020-12-11 12:10:00,103.5,103.54,103.29,103.41,84814.0,95.3246,95.3614,95.1311,95.2417,84814.0
2020-12-11 12:20:00,103.4,103.63,103.22,103.59,77056.0,95.2325,95.4443,95.0667,95.4074,77056.0
2020-12-11 12:30:00,103.58,103.77,103.46,103.65,76998.0,95.3982,95.5732,95.2877,95.4627,76998.0
2020-12-11 12:40:00,103.67,103.72,103.48,103.66,76492.0,95.4811,95.5272,95.3061,95.4719,76492.0
2020-12-11 12:50:00,103.64,104.13,103.64,104.04,186164.0,95.4535,95.9048,95.4535,95.8219,186164.0
2020-12-11 13:00:00,104.04,104.16,103.92,103.94,104971.0,95.8219,95.9324,95.7114,95.7298,104971.0
2020-12-11 13:10:00,103.95,104.17,103.9,103.93,61954.0,95.739,95.9416,95.693,95.7206,61954.0
2020-12-11 13:20:00,103.93,103.94,103.49,103.63,81577.0,95.7206,95.7298,95.3153,95.4443,81577.0
2020-12-11 13:30:00,103.7,104.07,103.66,104.03,52844.0,95.5088,95.8495,95.4719,95.8127,52844.0
2020-12-11 13:40:00,104.0,104.1,103.89,103.93,62134.0,95.7851,95.8772,95.6837,95.7206,62134.0
2020-12-11 13:50:00,103.93,104.25,103.91,104.24,67095.0,95.7206,96.0153,95.7022,96.0061,67095.0
2020-12-11 14:00:00,104.23,104.3,103.97,104.22,107980.0,95.9969,96.0614,95.7574,95.9877,107980.0
2020-12-11 14:10:00,104.24,104.29,104.0,104.03,38567.0,96.0061,96.0522,95.7851,95.8127,38567.0
2020-12-11 14:20:00,104.02,104.2,103.96,104.09,34923.0,95.8035,95.9693,95.7482,95.8679,34923.0
2020-12-11 14:30:00,104.07,104.21,103.98,104.21,57691.0,95.8495,95.9785,95.7666,95.9785,57691.0
2020-12-11 14:40:00,104.23,104.39,104.13,104.29,59805.0,95.9969,96.1443,95.9048,96.0522,59805.0
2020-12-11 14:50:00,104.3,104.3,104.1,104.12,41439.0,96.0614,96.0614,95.8772,95.8956,41439.0
2020-12-11 15:00:00,104.14,104.18,103.87,103.9,70003.0,95.914,95.9508,95.6653,95.693,70003.0
2020-12-11 15:10:00,103.9,104.12,103.82,104.05,66809.0,95.693,95.8956,95.6193,95.8311,66809.0
2020-12-11 15:20:00,104.05,104.11,103.86,103.89,156328.0,95.8311,95.8864,95.6561,95.6837,156328.0
2020-12-11 15:30:00,103.89,104.0,103.77,103.83,142921.0,95.6837,95.7851,95.5732,95.6285,142921.0
2020-12-11 15:40:00,103.82,104.03,103.68,103.7,151864.0,95.6193,95.8127,95.4903,95.5088,151864.0
2020-12-11 15:50:00,103.69,104.04,103.68,104.03,286215.0,95.4995,95.8219,95.4903,95.8127,286215.0
2020-12-14 09:30:00,103.77,104.2,103.5,104.16,474774.0,95.5732,95.9693,95.3246,95.9324,474774.0
2020-12-14 09:40:00,104.14,104.25,104.01,104.07,149654.0,95.914,96.0153,95.7943,95.8495,149654.0
2020-12-14 09:50:00,104.05,104.12,103.6,103.89,180369.0,95.8311,95.8956,95.4167,95.6837,180369.0
2020-12-14 10:00:00,103.89,104.28,103.85,104.16,140554.0,95.6837,96.0429,95.6469,95.9324,140554.0
2020-12-14 10:10:00,104.18,104.43,104.02,104.4,88044.0,95.9508,96.1811,95.8035,96.1535,88044.0
2020-12-14 10:20:00,104.38,104.58,104.15,104.18,126073.0,96.135,96.3192,95.9232,95.9508,126073.0
2020-12-14 10:30:00,104.2,104.61,104.14,104.59,134410.0,95.9693,96.3469,95.914,96.3285,134410.0
2020-12-14 10:40:00,104.61,104.84,104.53,104.7,141210.0,96.3469,96.5587,96.2732,96.4298,141210.0
2020-12-14 10:50:00,104.68,104.75,104.43,104.59,126675.0,96.4113,96.4758,96.1811,96.3285,126675.0
2020-12-14 11:00:00,104.55,104.68,104.4,104.62,81866.0,96.2916,96.4113,96.1535,96.3561,81866.0
2020-12-14 11:10:00,104.62,104.9,104.61,104.87,70197.0,96.3561,96.614,96.3469,96.5863,70197.0
2020-12-14 11:20:00,104.9,104.9,104.52,104.58,79949.0,96.614,96.614,96.264,96.3192,79949.0
2020-12-14 11:30:00,104.59,104.71,104.43,104.45,78639.0,96.3285,96.439,96.1811,96.1995,78639.0
2020-12-14 11:40:00,104.47,104.77,104.45,104.64,49315.0,96.2179,96.4942,96.1995,96.3745,49315.0
2020-12-14 11:50:00,104.65,104.71,104.4,104.4,35251.0,96.3837,96.439,96.1535,96.1535,35251.0
2020-12-14 12:00:00,104.41,104.45,104.22,104.33,49436.0,96.1627,96.1995,95.9877,96.089,49436.0
2020-12-14 12:10:00,104.34,104.36,104.21,104.24,25117.0,96.0982,96.1166,95.9785,96.0061,25117.0
2020-12-14 12:20:00,104.24,104.33,104.03,104.16,51598.0,96.0061,96.089,95.8127,95.9324,51598.0
2020-12-14 12:30:00,104.13,104.18,104.03,104.08,27024.0,95.9048,95.9508,95.8127,95.8587,27024.0
2020-12-14 12:40:00,104.06,104.09,103.93,103.96,62445.0,95.8403,95.8679,95.7206,95.7482,62445.0
2020-12-14 12:50:00,103.97,103.97,103.84,103.93,51106.0,95.7574,95.7574,95.6377,95.7206,51106.0
2020-12-14 13:00:00,103.93,104.31,103.86,103.89,73431.0,95.7206,96.0706,95.6561,95.6837,73431.0
2020-12-14 13:10:00,103.89,104.25,103.85,104.25,122536.0,95.6837,96.0153,95.6469,96.0153,122536.0
2020-12-14 13:20:00,104.25,104.31,104.2,104.23,55905.0,96.0153,96.0706,95.9693,95.9969,55905.0
2020-12-14 13:30:00,104.23,104.37,104.2,104.32,51657.0,95.9969,96.1258,95.9693,96.0798,51657.0
2020-12-14 13:40:00,104.34,104.49,104.19,104.37,54691.0,96.0982,96.2364,95.9601,96.1258,54691.0
2020-12-14 13:50:00,104.39,104.49,104.31,104.31,87842.0,96.1443,96.2364,96.0706,96.0706,87842.0
2020-12-14 14:00:00,104.3,104.39,104.24,104.26,27533.0,96.0614,96.1443,96.0061,96.0245,27533.0
2020-12-14 14:10:00,104.25,104.3,104.08,104.22,52156.0,96.0153,96.0614,95.8587,95.9877,52156.0
2020-12-14 14:20:00,104.19,104.27,104.16,104.2,25294.0,95.9601,96.0337,95.9324,95.9693,25294.0
2020-12-14 14:30:00,104.17,104.17,103.96,103.99,47653.0,95.9416,95.9416,95.7482,95.7758,47653.0
2020-12-14 14:40:00,103.98,104.29,103.98,104.25,55288.0,95.7666,96.0522,95.7666,96.0153,55288.0
2020-12-14 14:50:00,104.24,104.4,104.22,104.38,93311.0,96.0061,96.1535,95.9877,96.135,93311.0
2020-12-14 15:00:00,104.39,104.41,104.25,104.4,108577.0,96.1443,96.1627,96.0153,96.1535,108577.0
2020-12-14 15:10:00,104.41,104.52,104.33,104.36,68994.0,96.1627,96.264,96.089,96.1166,68994.0
2020-12-14 15:20:00,104.37,104.41,104.17,104.2,102439.0,96.1258,96.1627,95.9416,95.9693,102439.0
2020-12-14 15:30:00,104.17,104.2,103.83,103.84,135121.0,95.9416,95.9693,95.6285,95.6377,135121.0
2020-12-14 15:40:00,103.83,103.89,103.72,103.88,202679.0,95.6285,95.6837,95.5272,95.6745,202679.0
2020-12-14 15:50:00,103.89,103.89,103.55,103.55,513642.0,95.6837,95.6837,95.3706,95.3706,513642.0
2020-12-15 09:30:00,105.68,106.08,105.01,105.77,631796.0,97.3324,97.7008,96.7153,97.4152,631796.0
2020-12-15 09:40:00,105.75,106.08,105.6,106.01,297036.0,97.3968,97.7008,97.2587,97.6363,297036.0
2020-12-15 09:50:00,106.01,106.34,105.95,106.12,309969.0,97.6363,97.9402,97.581,97.7376,309969.0
2020-12-15 10:00:00,106.13,106.19,105.47,105.75,283338.0,97.7468,97.8021,97.1389,97.3968,283338.0
2020-12-15 10:10:00,105.75,106.37,105.57,106.33,234144.0,97.3968,97.9679,97.231,97.931,234144.0
2020-12-15 10:20:00,106.33,106.38,105.96,106.1,140534.0,97.931,97.9771,97.5902,97.7192,140534.0
2020-12-15 10:30:00,106.11,106.27,105.82,105.87,110569.0,97.7284,97.8758,97.4613,97.5073,110569.0
2020-12-15 10:40:00,105.86,106.2,105.86,106.11,167808.0,97.4981,97.8113,97.4981,97.7284,167808.0
2020-12-15 10:50:00,106.1,106.16,105.93,105.95,122011.0,97.7192,97.7744,97.5626,97.581,122011.0
2020-12-15 11:00:00,105.94,106.05,105.29,105.51,159473.0,97.5718,97.6731,96.9732,97.1758,159473.0
2020-12-15 11:10:00,105.51,105.73,105.38,105.42,141795.0,97.1758,97.3784,97.0561,97.0929,141795.0
2020-12-15 11:20:00,105.43,105.53,105.03,105.11,89878.0,97.1021,97.1942,96.7337,96.8074,89878.0
2020-12-15 11:30:00,105.11,105.39,105.09,105.39,90446.0,96.8074,97.0653,96.789,97.0653,90446.0
2020-12-15 11:40:00,105.39,105.5,104.76,104.81,150861.0,97.0653,97.1666,96.485,96.5311,150861.0
2020-12-15 11:50:00,104.83,105.13,104.65,105.11,91385.0,96.5495,96.8258,96.3837,96.8074,91385.0
2020-12-15 12:00:00,105.09,105.14,104.93,105.07,68187.0,96.789,96.835,96.6416,96.7705,68187.0
2020-12-15 12:10:00,105.1,105.1,104.93,105.02,78943.0,96.7982,96.7982,96.6416,96.7245,78943.0
2020-12-15 12:20:00,105.02,105.11,104.98,105.04,75693.0,96.7245,96.8074,96.6876,96.7429,75693.0
2020-12-15 12:30:00,105.04,105.13,104.96,105.06,66033.0,96.7429,96.8258,96.6692,96.7613,66033.0
2020-12-15 12:40:00,105.05,105.13,105.02,105.05,49715.0,96.7521,96.8258,96.7245,96.7521,49715.0
2020-12-15 12:50:00,105.04,105.05,104.88,104.95,62595.0,96.7429,96.7521,96.5955,96.66,62595.0
2020-12-15 13:00:00,104.93,105.0,104.79,104.83,64916.0,96.6416,96.7061,96.5127,96.5495,64916.0
2020-12-15 13:10:00,104.83,104.91,104.74,104.8,56752.0,96.5495,96.6232,96.4666,96.5219,56752.0
2020-12-15 13:20:00,104.8,104.81,104.62,104.64,77525.0,96.5219,96.5311,96.3561,96.3745,77525.0
2020-12-15 13:30:00,104.64,104.71,104.53,104.7,81485.0,96.3745,96.439,96.2732,96.4298,81485.0
2020-12-15 13:40:00,104.7,104.9,104.64,104.64,69608.0,96.4298,96.614,96.3745,96.3745,69608.0
2020-12-15 13:50:00,104.65,104.69,104.52,104.55,112104.0,96.3837,96.4206,96.264,96.2916,112104.0
2020-12-15 14:00:00,104.54,104.56,104.45,104.53,78936.0,96.2824,96.3008,96.1995,96.2732,78936.0
2020-12-15 14:10:00,104.53,104.71,104.51,104.57,90759.0,96.2732,96.439,96.2548,96.31,90759.0
2020-12-15 14:20:00,104.54,104.57,104.42,104.5,66165.0,96.2824,96.31,96.1719,96.2456,66165.0
2020-12-15 14:30:00,104.5,104.6,104.49,104.58,54184.0,96.2456,96.3377,96.2364,96.3192,54184.0
2020-12-15 14:40:00,104.58,104.7,104.55,104.59,123899.0,96.3192,96.4298,96.2916,96.3285,123899.0
2020-12-15 14:50:00,104.6,104.62,104.45,104.6,116096.0,96.3377,96.3561,96.1995,96.3377,116096.0
2020-12-15 15:00:00,104.59,104.85,104.57,104.73,132216.0,96.3285,96.5679,96.31,96.4574,132216.0
2020-12-15 15:10:00,104.73,104.74,104.52,104.68,103493.0,96.4574,96.4666,96.264,96.4113,103493.0
2020-12-15 15:20:00,104.69,104.73,104.52,104.54,146908.0,96.4206,96.4574,96.264,96.2824,146908.0
2020-12-15 15:30:00,104.54,104.67,104.52,104.67,157908.0,96.2824,96.4021,96.264,96.4021,157908.0
2020-12-15 15:40:00,104.69,104.74,104.62,104.66,143260.0,96.4206,96.4666,96.3561,96.3929,143260.0
2020-12-15 15:50:00,104.66,105.1,104.6,105.1,440767.0,96.3929,96.7982,96.3377,96.7982,440767.0
2020-12-16 09:30:00,105.65,105.67,104.2,104.3,592070.0,97.3047,97.3231,95.9693,96.0614,592070.0
2020-12-16 09:40:00,104.27,104.91,103.96,104.79,291036.0,96.0337,96.6232,95.7482,96.5127,291036.0
2020-12-16 09:50:00,104.76,105.28,104.76,104.93,222612.0,96.485,96.964,96.485,96.6416,222612.0
2020-12-16 10:00:00,104.9,104.96,104.8,104.82,110092.0,96.614,96.6692,96.5219,96.5403,110092.0
2020-12-16 10:10:00,104.81,104.87,104.2,104.5,155490.0,96.5311,96.5863,95.9693,96.2456,155490.0
2020-12-16 10:20:00,104.52,104.57,104.09,104.39,83723.0,96.264,96.31,95.8679,96.1443,83723.0
2020-12-16 10:30:00,104.4,104.61,104.39,104.5,114930.0,96.1535,96.3469,96.1443,96.2456,114930.0
2020-12-16 10:40:00,104.5,104.54,104.28,104.46,122519.0,96.2456,96.2824,96.0429,96.2087,122519.0
2020-12-16 10:50:00,104.45,104.75,104.42,104.5,69580.0,96.1995,96.4758,96.1719,96.2456,69580.0
2020-12-16 11:00:00,104.52,104.61,104.29,104.35,98948.0,96.264,96.3469,96.0522,96.1074,98948.0
2020-12-16 11:10:00,104.36,104.38,104.23,104.32,111151.0,96.1166,96.135,95.9969,96.0798,111151.0
2020-12-16 11:20:00,104.31,104.36,104.16,104.34,72405.0,96.0706,96.1166,95.9324,96.0982,72405.0
2020-12-16 11:30:00,104.35,104.48,104.24,104.46,162089.0,96.1074,96.2271,96.0061,96.2087,162089.0
2020-12-16 11:40:00,104.44,104.75,104.44,104.72,43784.0,96.1903,96.4758,96.1903,96.4482,43784.0
2020-12-16 11:50:00,104.73,104.78,104.55,104.58,94928.0,96.4574,96.5034,96.2916,96.3192,94928.0
2020-12-16 12:00:00,104.59,104.72,104.58,104.69,60886.0,96.3285,96.4482,96.3192,96.4206,60886.0
2020-12-16 12:10:00,104.67,104.87,104.62,104.82,100838.0,96.4021,96.5863,96.3561,96.5403,100838.0
2020-12-16 12:20:00,104.8,104.81,104.64,104.79,55789.0,96.5219,96.5311,96.3745,96.5127,55789.0
2020-12-16 12:30:00,104.8,104.8,104.63,104.74,59846.0,96.5219,96.5219,96.3653,96.4666,59846.0
2020-12-16 12:40:00,104.73,104.79,104.61,104.75,44648.0,96.4574,96.5127,96.3469,96.4758,44648.0
2020-12-16 12:50:00,104.74,104.74,104.63,104.65,67581.0,96.4666,96.4666,96.3653,96.3837,67581.0
2020-12-16 13:00:00,104.68,104.68,104.51,104.55,48624.0,96.4113,96.4113,96.2548,96.2916,48624.0
2020-12-16 13:10:00,104.56,104.7,104.56,104.64,38017.0,96.3008,96.4298,96.3008,96.3745,38017.0
2020-12-16 13:20:00,104.65,104.81,104.65,104.7,45814.0,96.3837,96.5311,96.3837,96.4298,45814.0
2020-12-16 13:30:00,104.68,104.89,104.67,104.81,72269.0,96.4113,96.6048,96.4021,96.5311,72269.0
2020-12-16 13:40:00,104.82,104.85,104.69,104.73,46997.0,96.5403,96.5679,96.4206,96.4574,46997.0
2020-12-16 13:50:00,104.72,104.88,104.71,104.86,56355.0,96.4482,96.5955,96.439,96.5771,56355.0
2020-12-16 14:00:00,104.88,104.97,104.68,104.77,77430.0,96.5955,96.6784,96.4113,96.4942,77430.0
2020-12-16 14:10:00,104.76,104.9,104.71,104.79,49690.0,96.485,96.614,96.439,96.5127,49690.0
2020-12-16 14:20:00,104.79,104.9,104.69,104.82,37053.0,96.5127,96.614,96.4206,96.5403,37053.0
2020-12-16 14:30:00,104.83,105.24,104.78,105.21,86312.0,96.5495,96.9271,96.5034,96.8995,86312.0
2020-12-16 14:40:00,105.22,105.29,105.06,105.17,69759.0,96.9087,96.9732,96.7613,96.8626,69759.0
2020-12-16 14:50:00,105.18,105.33,105.14,105.26,99084.0,96.8719,97.01,96.835,96.9455,99084.0
2020-12-16 15:00:00,105.25,105.44,105.18,105.37,121138.0,96.9363,97.1113,96.8719,97.0468,121138.0
2020-12-16 15:10:00,105.38,105.63,105.2,105.36,165302.0,97.0561,97.2863,96.8903,97.0376,165302.0
2020-12-16 15:20:00,105.36,105.45,105.26,105.29,66102.0,97.0376,97.1205,96.9455,96.9732,66102.0
2020-12-16 15:30:00,105.3,105.52,105.27,105.51,149727.0,96.9824,97.185,96.9547,97.1758,149727.0
2020-12-16 15:40:00,105.5,105.57,105.37,105.43,107140.0,97.1666,97.231,97.0468,97.1021,107140.0
2020-12-16 15:50:00,105.43,105.53,105.19,105.19,382125.0,97.1021,97.1942,96.8811,96.8811,382125.0
2020-12-17 09:30:00,104.9,105.32,104.3,104.31,491611.0,97.0252,97.4137,96.4702,96.4795,491611.0
2020-12-17 09:40:00,104.33,104.9,104.11,104.86,214803.0,96.498,97.0252,96.2945,96.9882,214803.0
2020-12-17 09:50:00,104.86,104.89,104.25,104.33,169187.0,96.9882,97.0159,96.424,96.498,169187.0
2020-12-17 10:00:00,104.35,104.46,104.16,104.23,198821.0,96.5165,96.6182,96.3407,96.4055,198821.0
2020-12-17 10:10:00,104.22,104.41,103.97,104.18,208220.0,96.3962,96.572,96.165,96.3592,208220.0
2020-12-17 10:20:00,104.2,104.3,104.08,104.09,104494.0,96.3777,96.4702,96.2667,96.276,104494.0
2020-12-17 10:30:00,104.11,104.16,103.91,104.12,109781.0,96.2945,96.3407,96.1095,96.3037,109781.0
2020-12-17 10:40:00,104.12,104.29,104.09,104.21,128478.0,96.3037,96.461,96.276,96.387,128478.0
2020-12-17 10:50:00,104.21,104.41,104.2,104.34,75130.0,96.387,96.572,96.3777,96.5072,75130.0
2020-12-17 11:00:00,104.33,104.36,104.11,104.28,83246.0,96.498,96.5257,96.2945,96.4517,83246.0
2020-12-17 11:10:00,104.29,104.6,104.24,104.45,123237.0,96.461,96.7477,96.4147,96.609,123237.0
2020-12-17 11:20:00,104.45,104.54,104.23,104.28,75228.0,96.609,96.6922,96.4055,96.4517,75228.0
2020-12-17 11:30:00,104.33,104.4,104.2,104.35,84734.0,96.498,96.5627,96.3777,96.5165,84734.0
2020-12-17 11:40:00,104.35,104.43,104.32,104.37,59274.0,96.5165,96.5905,96.4887,96.535,59274.0
2020-12-17 11:50:00,104.37,104.48,104.26,104.45,80646.0,96.535,96.6367,96.4332,96.609,80646.0
2020-12-17 12:00:00,104.46,104.49,104.33,104.37,39054.0,96.6182,96.646,96.498,96.535,39054.0
2020-12-17 12:10:00,104.37,104.4,104.2,104.23,53085.0,96.535,96.5627,96.3777,96.4055,53085.0
2020-12-17 12:20:00,104.24,104.39,104.2,104.33,52598.0,96.4147,96.5535,96.3777,96.498,52598.0
2020-12-17 12:30:00,104.34,104.48,104.24,104.42,77918.0,96.5072,96.6367,96.4147,96.5812,77918.0
2020-12-17 12:40:00,104.44,104.51,104.36,104.49,49047.0,96.5997,96.6645,96.5257,96.646,49047.0
2020-12-17 12:50:00,104.5,104.59,104.36,104.43,47029.0,96.6552,96.7385,96.5257,96.5905,47029.0
2020-12-17 13:00:00,104.41,104.45,104.34,104.38,32988.0,96.572,96.609,96.5072,96.5442,32988.0
2020-12-17 13:10:00,104.39,104.39,104.3,104.36,61746.0,96.5535,96.5535,96.4702,96.5257,61746.0
2020-12-17 13:20:00,104.35,104.45,104.34,104.35,74394.0,96.5165,96.609,96.5072,96.5165,74394.0
2020-12-17 13:30:00,104.35,104.42,104.33,104.38,128895.0,96.5165,96.5812,96.498,96.5442,128895.0
2020-12-17 13:40:00,104.39,104.4,104.3,104.36,61416.0,96.5535,96.5627,96.4702,96.5257,61416.0
2020-12-17 13:50:00,104.36,104.4,104.31,104.32,52485.0,96.5257,96.5627,96.4795,96.4887,52485.0
2020-12-17 14:00:00,104.32,104.44,104.3,104.42,66112.0,96.4887,96.5997,96.4702,96.5812,66112.0
2020-12-17 14:10:00,104.42,104.48,104.38,104.44,55658.0,96.5812,96.6367,96.5442,96.5997,55658.0
2020-12-17 14:20:00,104.43,104.54,104.39,104.41,62341.0,96.5905,96.6922,96.5535,96.572,62341.0
2020-12-17 14:30:00,104.42,104.46,104.29,104.33,53012.0,96.5812,96.6182,96.461,96.498,53012.0
2020-12-17 14:40:00,104.33,104.34,104.21,104.27,53498.0,96.498,96.5072,96.387,96.4425,53498.0
2020-12-17 14:50:00,104.26,104.33,104.24,104.25,46055.0,96.4332,96.498,96.4147,96.424,46055.0
2020-12-17 15:00:00,104.24,104.26,104.13,104.22,68459.0,96.4147,96.4332,96.313,96.3962,68459.0
2020-12-17 15:10:00,104.22,104.29,104.13,104.26,72188.0,96.3962,96.461,96.313,96.4332,72188.0
2020-12-17 15:20:00,104.26,104.29,104.12,104.13,85330.0,96.4332,96.461,96.3037,96.313,85330.0
2020-12-17 15:30:00,104.13,104.18,104.07,104.15,193404.0,96.313,96.3592,96.2575,96.3315,193404.0
2020-12-17 15:40:00,104.14,104.17,104.07,104.09,221880.0,96.3222,96.35,96.2575,96.276,221880.0
2020-12-17 15:50:00,104.06,104.14,103.85,103.9,806679.0,96.2482,96.3222,96.054,96.1003,806679.0
2020-12-18 09:30:00,104.0,104.23,103.56,103.75,378151.0,96.1927,96.4055,95.7858,95.9615,378151.0
2020-12-18 09:40:00,103.77,104.0,103.4,103.48,233222.0,95.98,96.1927,95.6378,95.7118,233222.0
2020-12-18 09:50:00,103.47,103.64,103.24,103.61,131868.0,95.7025,95.8598,95.4898,95.832,131868.0
2020-12-18 10:00:00,103.62,103.74,103.28,103.72,146116.0,95.8413,95.9523,95.5268,95.9338,146116.0
2020-12-18 10:10:00,103.71,104.1,103.71,103.94,179823.0,95.9245,96.2852,95.9245,96.1373,179823.0
2020-12-18 10:20:00,103.93,103.99,103.6,103.65,61202.0,96.128,96.1835,95.8228,95.869,61202.0
2020-12-18 10:30:00,103.66,103.78,103.46,103.52,81941.0,95.8783,95.9893,95.6933,95.7488,81941.0
2020-12-18 10:40:00,103.51,103.67,103.4,103.47,76146.0,95.7395,95.8875,95.6378,95.7025,76146.0
2020-12-18 10:50:00,103.48,103.61,103.44,103.57,74935.0,95.7118,95.832,95.6748,95.795,74935.0
2020-12-18 11:00:00,103.58,103.6,103.42,103.42,99451.0,95.8043,95.8228,95.6563,95.6563,99451.0
2020-12-18 11:10:00,103.44,103.48,103.15,103.37,129603.0,95.6748,95.7118,95.4066,95.61,129603.0
2020-12-18 11:20:00,103.37,103.68,103.37,103.55,76205.0,95.61,95.8968,95.61,95.7765,76205.0
2020-12-18 11:30:00,103.53,103.54,103.32,103.52,78349.0,95.758,95.7673,95.5638,95.7488,78349.0
2020-12-18 11:40:00,103.52,103.6,103.46,103.55,53692.0,95.7488,95.8228,95.6933,95.7765,53692.0
2020-12-18 11:50:00,103.55,103.7,103.44,103.51,73302.0,95.7765,95.9153,95.6748,95.7395,73302.0
2020-12-18 12:00:00,103.51,103.51,103.36,103.48,85197.0,95.7395,95.7395,95.6008,95.7118,85197.0
2020-12-18 12:10:00,103.47,103.69,103.42,103.68,131969.0,95.7025,95.906,95.6563,95.8968,131969.0
2020-12-18 12:20:00,103.68,103.85,103.68,103.81,63391.0,95.8968,96.054,95.8968,96.017,63391.0
2020-12-18 12:30:00,103.8,103.83,103.73,103.75,60554.0,96.0078,96.0355,95.943,95.9615,60554.0
2020-12-18 12:40:00,103.76,103.82,103.75,103.79,85831.0,95.9708,96.0263,95.9615,95.9985,85831.0
2020-12-18 12:50:00,103.79,103.81,103.69,103.73,41086.0,95.9985,96.017,95.906,95.943,41086.0
2020-12-18 13:00:00,103.72,103.8,103.7,103.77,45371.0,95.9338,96.0078,95.9153,95.98,45371.0
2020-12-18 13:10:00,103.77,103.82,103.68,103.8,53504.0,95.98,96.0263,95.8968,96.0078,53504.0
2020-12-18 13:20:00,103.79,103.84,103.64,103.8,58611.0,95.9985,96.0448,95.8598,96.0078,58611.0
2020-12-18 13:30:00,103.79,103.83,103.64,103.64,84984.0,95.9985,96.0355,95.8598,95.8598,84984.0
2020-12-18 13:40:00,103.65,103.74,103.65,103.7,45768.0,95.869,95.9523,95.869,95.9153,45768.0
2020-12-18 13:50:00,103.7,103.83,103.67,103.82,50754.0,95.9153,96.0355,95.8875,96.0263,50754.0
2020-12-18 14:00:00,103.83,103.94,103.77,103.89,95421.0,96.0355,96.1373,95.98,96.091,95421.0
2020-12-18 14:10:00,103.9,103.9,103.71,103.79,53026.0,96.1003,96.1003,95.9245,95.9985,53026.0
2020-12-18 14:20:00,103.79,103.87,103.7,103.73,75219.0,95.9985,96.0725,95.9153,95.943,75219.0
2020-12-18 14:30:00,103.73,103.84,103.7,103.71,61112.0,95.943,96.0448,95.9153,95.9245,61112.0
2020-12-18 14:40:00,103.71,103.76,103.56,103.62,62944.0,95.9245,95.9708,95.7858,95.8413,62944.0
2020-12-18 14:50:00,103.62,103.73,103.6,103.68,61672.0,95.8413,95.943,95.8228,95.8968,61672.0
2020-12-18 15:00:00,103.68,103.8,103.63,103.73,78956.0,95.8968,96.0078,95.8505,95.943,78956.0
2020-12-18 15:10:00,103.73,103.79,103.66,103.76,87173.0,95.943,95.9985,95.8783,95.9708,87173.0
2020-12-18 15:20:00,103.76,103.76,103.5,103.6,162180.0,95.9708,95.9708,95.7303,95.8228,162180.0
2020-12-18 15:30:00,103.58,104.33,103.52,104.31,352563.0,95.8043,96.498,95.7488,96.4795,352563.0
2020-12-18 15:40:00,104.32,104.65,104.23,104.41,351339.0,96.4887,96.794,96.4055,96.572,351339.0
2020-12-18 15:50:00,104.4,104.8,104.18,104.28,796983.0,96.5627,96.9327,96.3592,96.4517,796983.0
2020-12-21 09:30:00,103.56,104.64,103.5,104.17,462588.0,95.7858,96.7847,95.7303,96.35,462588.0
2020-12-21 09:40:00,104.17,104.19,103.73,103.8,196846.0,96.35,96.3685,95.943,96.0078,196846.0
2020-12-21 09:50:00,103.82,104.2,103.71,104.18,162143.0,96.0263,96.3777,95.9245,96.3592,162143.0
2020-12-21 10:00:00,104.2,104.5,103.9,104.0,149858.0,96.3777,96.6552,96.1003,96.1927,149858.0
2020-12-21 10:10:00,104.03,104.21,103.75,103.77,167534.0,96.2205,96.387,95.9615,95.98,167534.0
2020-12-21 10:20:00,103.8,104.02,103.77,103.86,110968.0,96.0078,96.2112,95.98,96.0633,110968.0
2020-12-21 10:30:00,103.85,103.96,103.6,103.68,106113.0,96.054,96.1557,95.8228,95.8968,106113.0
2020-12-21 10:40:00,103.65,103.7,103.41,103.5,140896.0,95.869,95.9153,95.647,95.7303,140896.0
2020-12-21 10:50:00,103.51,103.56,103.32,103.4,210840.0,95.7395,95.7858,95.5638,95.6378,210840.0
2020-12-21 11:00:00,103.39,103.58,103.32,103.48,117284.0,95.6285,95.8043,95.5638,95.7118,117284.0
2020-12-21 11:10:00,103.5,103.61,103.41,103.54,233533.0,95.7303,95.832,95.647,95.7673,233533.0
2020-12-21 11:20:00,103.51,103.74,103.5,103.6,152397.0,95.7395,95.9523,95.7303,95.8228,152397.0
2020-12-21 11:30:00,103.58,103.76,103.58,103.76,65245.0,95.8043,95.9708,95.8043,95.9708,65245.0
2020-12-21 11:40:00,103.77,103.95,103.73,103.93,66251.0,95.98,96.1465,95.943,96.128,66251.0
2020-12-21 11:50:00,103.92,104.06,103.71,103.75,113823.0,96.1188,96.2482,95.9245,95.9615,113823.0
2020-12-21 12:00:00,103.75,103.86,103.72,103.75,80999.0,95.9615,96.0633,95.9338,95.9615,80999.0
2020-12-21 12:10:00,103.76,103.81,103.64,103.7,73143.0,95.9708,96.017,95.8598,95.9153,73143.0
2020-12-21 12:20:00,103.71,103.82,103.7,103.75,81018.0,95.9245,96.0263,95.9153,95.9615,81018.0
2020-12-21 12:30:00,103.76,103.87,103.72,103.74,125656.0,95.9708,96.0725,95.9338,95.9523,125656.0
2020-12-21 12:40:00,103.74,103.79,103.67,103.74,51193.0,95.9523,95.9985,95.8875,95.9523,51193.0
2020-12-21 12:50:00,103.75,103.94,103.64,103.7,142666.0,95.9615,96.1373,95.8598,95.9153,142666.0
2020-12-21 13:00:00,103.7,103.87,103.7,103.84,61716.0,95.9153,96.0725,95.9153,96.0448,61716.0
2020-12-21 13:10:00,103.84,103.99,103.76,103.95,263343.0,96.0448,96.1835,95.9708,96.1465,263343.0
2020-12-21 13:20:00,103.93,104.09,103.89,104.04,82660.0,96.128,96.276,96.091,96.2297,82660.0
2020-12-21 13:30:00,104.04,104.33,104.03,104.18,47973.0,96.2297,96.498,96.2205,96.3592,47973.0
2020-12-21 13:40:00,104.18,104.31,104.13,104.18,42766.0,96.3592,96.4795,96.313,96.3592,42766.0
2020-12-21 13:50:00,104.17,104.55,104.15,104.51,147814.0,96.35,96.7015,96.3315,96.6645,147814.0
2020-12-21 14:00:00,104.52,104.55,104.38,104.41,70962.0,96.6737,96.7015,96.5442,96.572,70962.0
2020-12-21 14:10:00,104.42,104.55,104.36,104.45,59838.0,96.5812,96.7015,96.5257,96.609,59838.0
2020-12-21 14:20:00,104.45,104.45,104.33,104.38,31242.0,96.609,96.609,96.498,96.5442,31242.0
2020-12-21 14:30:00,104.39,104.58,104.35,104.52,50179.0,96.5535,96.7292,96.5165,96.6737,50179.0
2020-12-21 14:40:00,104.56,104.61,104.5,104.53,48724.0,96.7107,96.757,96.6552,96.683,48724.0
2020-12-21 14:50:00,104.54,104.69,104.5,104.65,52449.0,96.6922,96.8309,96.6552,96.794,52449.0
2020-12-21 15:00:00,104.65,104.69,104.49,104.51,52219.0,96.794,96.8309,96.646,96.6645,52219.0
2020-12-21 15:10:00,104.51,104.64,104.46,104.58,61979.0,96.6645,96.7847,96.6182,96.7292,61979.0
2020-12-21 15:20:00,104.56,104.7,104.54,104.62,104153.0,96.7107,96.8402,96.6922,96.7662,104153.0
2020-12-21 15:30:00,104.61,104.7,104.43,104.64,134951.0,96.757,96.8402,96.5905,96.7847,134951.0
2020-12-21 15:40:00,104.65,104.77,104.58,104.74,155524.0,96.794,96.9049,96.7292,96.8772,155524.0
2020-12-21 15:50:00,104.73,104.96,104.55,104.82,323407.0,96.8679,97.0807,96.7015,96.9512,323407.0
2020-12-22 09:30:00,105.07,105.22,104.75,104.83,349591.0,97.1824,97.3212,96.8864,96.9604,349591.0
2020-12-22 09:40:00,104.84,104.97,104.54,104.78,136739.0,96.9697,97.0899,96.6922,96.9142,136739.0
2020-12-22 09:50:00,104.78,104.81,104.4,104.7,162932.0,96.9142,96.9419,96.5627,96.8402,162932.0
2020-12-22 10:00:00,104.68,104.83,104.5,104.75,126034.0,96.8217,96.9604,96.6552,96.8864,126034.0
2020-12-22 10:10:00,104.74,104.74,103.88,103.92,227456.0,96.8772,96.8772,96.0818,96.1188,227456.0
2020-12-22 10:20:00,103.93,104.0,103.7,103.87,177160.0,96.128,96.1927,95.9153,96.0725,177160.0
2020-12-22 10:30:00,103.87,103.99,103.81,103.83,112872.0,96.0725,96.1835,96.017,96.0355,112872.0
2020-12-22 10:40:00,103.82,103.86,103.55,103.59,123594.0,96.0263,96.0633,95.7765,95.8135,123594.0
2020-12-22 10:50:00,103.57,103.78,103.5,103.75,145727.0,95.795,95.9893,95.7303,95.9615,145727.0
2020-12-22 11:00:00,103.76,103.78,103.58,103.7,113006.0,95.9708,95.9893,95.8043,95.9153,113006.0
2020-12-22 11:10:00,103.7,103.91,103.7,103.76,138297.0,95.9153,96.1095,95.9153,95.9708,138297.0
2020-12-22 11:20:00,103.77,103.81,103.49,103.56,116504.0,95.98,96.017,95.721,95.7858,116504.0
2020-12-22 11:30:00,103.56,103.57,102.91,103.15,300602.0,95.7858,95.795,95.1846,95.4066,300602.0
2020-12-22 11:40:00,103.17,103.23,102.96,103.19,133068.0,95.4251,95.4806,95.2308,95.4436,133068.0
2020-12-22 11:50:00,103.17,103.37,103.12,103.26,57526.0,95.4251,95.61,95.3788,95.5083,57526.0
2020-12-22 12:00:00,103.25,103.34,103.19,103.2,51585.0,95.499,95.5823,95.4436,95.4528,51585.0
2020-12-22 12:10:00,103.17,103.46,103.12,103.4,118221.0,95.4251,95.6933,95.3788,95.6378,118221.0
2020-12-22 12:20:00,103.4,103.62,103.37,103.49,40487.0,95.6378,95.8413,95.61,95.721,40487.0
2020-12-22 12:30:00,103.51,103.51,103.28,103.28,36623.0,95.7395,95.7395,95.5268,95.5268,36623.0
2020-12-22 12:40:00,103.26,103.5,103.25,103.41,53036.0,95.5083,95.7303,95.499,95.647,53036.0
2020-12-22 12:50:00,103.4,103.52,103.32,103.52,34538.0,95.6378,95.7488,95.5638,95.7488,34538.0
2020-12-22 13:00:00,103.51,103.71,103.48,103.63,51208.0,95.7395,95.9245,95.7118,95.8505,51208.0
2020-12-22 13:10:00,103.64,103.75,103.58,103.67,39349.0,95.8598,95.9615,95.8043,95.8875,39349.0
2020-12-22 13:20:00,103.68,103.74,103.64,103.68,23438.0,95.8968,95.9523,95.8598,95.8968,23438.0
2020-12-22 13:30:00,103.68,103.86,103.68,103.79,45718.0,95.8968,96.0633,95.8968,95.9985,45718.0
2020-12-22 13:40:00,103.79,103.81,103.51,103.67,98386.0,95.9985,96.017,95.7395,95.8875,98386.0
2020-12-22 13:50:00,103.66,103.75,103.63,103.71,50574.0,95.8783,95.9615,95.8505,95.9245,50574.0
2020-12-22 14:00:00,103.7,103.81,103.7,103.78,46915.0,95.9153,96.017,95.9153,95.9893,46915.0
2020-12-22 14:10:00,103.78,103.87,103.56,103.61,89397.0,95.9893,96.0725,95.7858,95.832,89397.0
2020-12-22 14:20:00,103.61,103.63,103.3,103.33,113996.0,95.832,95.8505,95.5453,95.573,113996.0
2020-12-22 14:30:00,103.33,103.44,103.17,103.2,144612.0,95.573,95.6748,95.4251,95.4528,144612.0
2020-12-22 14:40:00,103.2,103.59,103.09,103.59,86639.0,95.4528,95.8135,95.3511,95.8135,86639.0
2020-12-22 14:50:00,103.57,103.63,103.41,103.59,47461.0,95.795,95.8505,95.647,95.8135,47461.0
2020-12-22 15:00:00,103.61,103.7,103.53,103.53,42687.0,95.832,95.9153,95.758,95.758,42687.0
2020-12-22 15:10:00,103.54,103.74,103.54,103.72,72328.0,95.7673,95.9523,95.7673,95.9338,72328.0
2020-12-22 15:20:00,103.72,103.75,103.47,103.54,86106.0,95.9338,95.9615,95.7025,95.7673,86106.0
2020-12-22 15:30:00,103.51,103.55,103.41,103.48,86687.0,95.7395,95.7765,95.647,95.7118,86687.0
2020-12-22 15:40:00,103.48,103.81,103.43,103.77,129736.0,95.7118,96.017,95.6655,95.98,129736.0
2020-12-22 15:50:00,103.76,104.0,103.76,103.96,333339.0,95.9708,96.1927,95.9708,96.1557,333339.0
2020-12-23 09:30:00,104.64,104.87,104.25,104.52,243799.0,96.7847,96.9974,96.424,96.6737,243799.0
2020-12-23 09:40:00,104.55,104.74,103.76,103.86,159957.0,96.7015,96.8772,95.9708,96.0633,159957.0
2020-12-23 09:50:00,103.85,104.0,103.62,103.97,83570.0,96.054,96.1927,95.8413,96.165,83570.0
2020-12-23 10:00:00,103.95,104.33,103.88,104.31,101249.0,96.1465,96.498,96.0818,96.4795,101249.0
2020-12-23 10:10:00,104.32,104.41,103.9,104.01,113236.0,96.4887,96.572,96.1003,96.202,113236.0
2020-12-23 10:20:00,104.04,104.18,103.9,104.1,57929.0,96.2297,96.3592,96.1003,96.2852,57929.0
2020-12-23 10:30:00,104.11,104.34,103.9,103.91,59166.0,96.2945,96.5072,96.1003,96.1095,59166.0
2020-12-23 10:40:00,103.89,104.08,103.84,104.0,54871.0,96.091,96.2667,96.0448,96.1927,54871.0
2020-12-23 10:50:00,104.0,104.1,103.77,103.86,60299.0,96.1927,96.2852,95.98,96.0633,60299.0
2020-12-23 11:00:00,103.84,104.06,103.8,103.92,67337.0,96.0448,96.2482,96.0078,96.1188,67337.0
2020-12-23 11:10:00,103.93,104.12,103.9,104.02,39560.0,96.128,96.3037,96.1003,96.2112,39560.0
2020-12-23 11:20:00,104.04,104.27,104.04,104.23,39515.0,96.2297,96.4425,96.2297,96.4055,39515.0
2020-12-23 11:30:00,104.24,104.26,104.03,104.19,69482.0,96.4147,96.4332,96.2205,96.3685,69482.0
2020-12-23 11:40:00,104.2,104.29,104.18,104.22,38525.0,96.3777,96.461,96.3592,96.3962,38525.0
2020-12-23 11:50:00,104.22,104.25,104.13,104.23,31382.0,96.3962,96.424,96.313,96.4055,31382.0
2020-12-23 12:00:00,104.24,104.37,104.19,104.28,37386.0,96.4147,96.535,96.3685,96.4517,37386.0
2020-12-23 12:10:00,104.29,104.41,104.25,104.25,24117.0,96.461,96.572,96.424,96.424,24117.0
2020-12-23 12:20:00,104.26,104.36,104.2,104.36,21567.0,96.4332,96.5257,96.3777,96.5257,21567.0
2020-12-23 12:30:00,104.36,104.43,104.23,104.33,26092.0,96.5257,96.5905,96.4055,96.498,26092.0
2020-12-23 12:40:00,104.34,104.35,104.21,104.21,32556.0,96.5072,96.5165,96.387,96.387,32556.0
2020-12-23 12:50:00,104.22,104.36,104.19,104.32,38620.0,96.3962,96.5257,96.3685,96.4887,38620.0
2020-12-23 13:00:00,104.3,104.44,104.29,104.4,28271.0,96.4702,96.5997,96.461,96.5627,28271.0
2020-12-23 13:10:00,104.41,104.43,104.27,104.31,28133.0,96.572,96.5905,96.4425,96.4795,28133.0
2020-12-23 13:20:00,104.31,104.44,104.28,104.28,45923.0,96.4795,96.5997,96.4517,96.4517,45923.0
2020-12-23 13:30:00,104.28,104.4,104.22,104.4,31996.0,96.4517,96.5627,96.3962,96.5627,31996.0
2020-12-23 13:40:00,104.39,104.47,104.39,104.42,27569.0,96.5535,96.6275,96.5535,96.5812,27569.0
2020-12-23 13:50:00,104.42,104.45,104.35,104.38,27811.0,96.5812,96.609,96.5165,96.5442,27811.0
2020-12-23 14:00:00,104.37,104.47,104.35,104.37,51312.0,96.535,96.6275,96.5165,96.535,51312.0
2020-12-23 14:10:00,104.36,104.4,104.2,104.24,33514.0,96.5257,96.5627,96.3777,96.4147,33514.0
2020-12-23 14:20:00,104.23,104.34,104.22,104.29,39516.0,96.4055,96.5072,96.3962,96.461,39516.0
2020-12-23 14:30:00,104.29,104.41,104.25,104.3,49369.0,96.461,96.572,96.424,96.4702,49369.0
2020-12-23 14:40:00,104.28,104.33,104.18,104.19,71635.0,96.4517,96.498,96.3592,96.3685,71635.0
2020-12-23 14:50:00,104.19,104.2,104.11,104.14,28463.0,96.3685,96.3777,96.2945,96.3222,28463.0
2020-12-23 15:00:00,104.16,104.16,104.05,104.07,47135.0,96.3407,96.3407,96.239,96.2575,47135.0
2020-12-23 15:10:00,104.07,104.15,104.05,104.09,40121.0,96.2575,96.3315,96.239,96.276,40121.0
2020-12-23 15:20:00,104.1,104.14,103.95,104.07,119056.0,96.2852,96.3222,96.1465,96.2575,119056.0
2020-12-23 15:30:00,104.08,104.14,104.03,104.07,77868.0,96.2667,96.3222,96.2205,96.2575,77868.0
2020-12-23 15:40:00,104.07,104.1,103.93,104.02,92568.0,96.2575,96.2852,96.128,96.2112,92568.0
2020-12-23 15:50:00,104.01,104.01,103.6,103.75,224969.0,96.202,96.202,95.8228,95.9615,224969.0
2020-12-24 09:30:00,104.76,105.91,104.67,105.9,389997.0,96.8957,97.9594,96.8124,97.9501,389997.0
2020-12-24 09:40:00,105.92,106.34,105.61,105.63,274545.0,97.9686,98.3571,97.6819,97.7004,274545.0
2020-12-24 09:50:00,105.65,106.06,105.65,105.86,169279.0,97.7189,98.0981,97.7189,97.9131,169279.0
2020-12-24 10:00:00,105.84,105.89,105.65,105.73,151254.0,97.8946,97.9409,97.7189,97.7929,151254.0
2020-12-24 10:10:00,105.73,105.76,105.44,105.52,124157.0,97.7929,97.8206,97.5246,97.5986,124157.0
2020-12-24 10:20:00,105.53,105.68,105.42,105.63,83038.0,97.6079,97.7466,97.5061,97.7004,83038.0
2020-12-24 10:30:00,105.64,106.19,105.64,106.04,150304.0,97.7096,98.2183,97.7096,98.0796,150304.0
2020-12-24 10:40:00,106.02,106.16,105.97,106.07,65760.0,98.0611,98.1906,98.0149,98.1074,65760.0
2020-12-24 10:50:00,106.08,106.28,105.95,105.97,85452.0,98.1166,98.3016,97.9964,98.0149,85452.0
2020-12-24 11:00:00,105.99,106.07,105.83,105.89,64753.0,98.0334,98.1074,97.8854,97.9409,64753.0
2020-12-24 11:10:00,105.89,105.93,105.79,105.83,51315.0,97.9409,97.9779,97.8484,97.8854,51315.0
2020-12-24 11:20:00,105.84,105.94,105.77,105.81,50232.0,97.8946,97.9871,97.8299,97.8669,50232.0
2020-12-24 11:30:00,105.8,105.99,105.78,105.88,42383.0,97.8576,98.0334,97.8391,97.9316,42383.0
2020-12-24 11:40:00,105.89,106.0,105.85,105.96,39763.0,97.9409,98.0426,97.9039,98.0056,39763.0
2020-12-24 11:50:00,105.97,106.07,105.91,106.05,62882.0,98.0149,98.1074,97.9594,98.0889,62882.0
2020-12-24 12:00:00,106.05,106.05,105.74,105.9,63280.0,98.0889,98.0889,97.8021,97.9501,63280.0
2020-12-24 12:10:00,105.9,105.95,105.82,105.83,38239.0,97.9501,97.9964,97.8761,97.8854,38239.0
2020-12-24 12:20:00,105.82,105.89,105.71,105.88,70206.0,97.8761,97.9409,97.7744,97.9316,70206.0
2020-12-24 12:30:00,105.89,106.03,105.62,105.68,123290.0,97.9409,98.0704,97.6911,97.7466,123290.0
2020-12-24 12:40:00,105.69,105.91,105.67,105.91,72218.0,97.7559,97.9594,97.7374,97.9594,72218.0
2020-12-24 12:50:00,105.91,106.12,105.84,105.98,206435.0,97.9594,98.1536,97.8946,98.0241,206435.0
2020-12-28 09:30:00,107.6,107.76,106.67,107.76,459002.0,99.5225,99.6705,98.6623,99.6705,459002.0
2020-12-28 09:40:00,107.73,108.17,107.41,107.79,437943.0,99.6427,100.0497,99.3468,99.6982,437943.0
2020-12-28 09:50:00,107.77,107.83,107.5,107.77,180441.0,99.6797,99.7352,99.43,99.6797,180441.0
2020-12-28 10:00:00,107.78,107.97,107.17,107.37,176151.0,99.689,99.8647,99.1248,99.3098,176151.0
2020-12-28 10:10:00,107.37,107.46,106.75,106.75,145872.0,99.3098,99.393,98.7363,98.7363,145872.0
2020-12-28 10:20:00,106.76,106.83,106.56,106.69,121437.0,98.7456,98.8103,98.5606,98.6808,121437.0
2020-12-28 10:30:00,106.66,106.96,106.56,106.88,100561.0,98.6531,98.9305,98.5606,98.8565,100561.0
2020-12-28 10:40:00,106.88,106.89,106.49,106.58,109970.0,98.8565,98.8658,98.4958,98.5791,109970.0
2020-12-28 10:50:00,106.57,106.92,106.52,106.9,95397.0,98.5698,98.8935,98.5236,98.875,95397.0
2020-12-28 11:00:00,106.92,107.02,106.8,106.93,82613.0,98.8935,98.986,98.7826,98.9028,82613.0
2020-12-28 11:10:00,106.93,106.94,106.61,106.72,59210.0,98.9028,98.912,98.6068,98.7086,59210.0
2020-12-28 11:20:00,106.72,106.91,106.66,106.7,54762.0,98.7086,98.8843,98.6531,98.6901,54762.0
2020-12-28 11:30:00,106.69,106.75,106.58,106.61,54191.0,98.6808,98.7363,98.5791,98.6068,54191.0
2020-12-28 11:40:00,106.61,106.68,106.45,106.47,61935.0,98.6068,98.6716,98.4588,98.4773,61935.0
2020-12-28 11:50:00,106.49,106.52,106.38,106.45,63239.0,98.4958,98.5236,98.3941,98.4588,63239.0
2020-12-28 12:00:00,106.45,106.49,106.39,106.45,39700.0,98.4588,98.4958,98.4033,98.4588,39700.0
2020-12-28 12:10:00,106.45,106.46,106.33,106.44,39710.0,98.4588,98.4681,98.3478,98.4496,39710.0
2020-12-28 12:20:00,106.46,106.49,106.31,106.37,39493.0,98.4681,98.4958,98.3293,98.3848,39493.0
2020-12-28 12:30:00,106.36,106.5,106.27,106.37,75944.0,98.3756,98.5051,98.2923,98.3848,75944.0
2020-12-28 12:40:00,106.36,106.38,106.24,106.27,49235.0,98.3756,98.3941,98.2646,98.2923,49235.0
2020-12-28 12:50:00,106.27,106.37,106.13,106.2,41620.0,98.2923,98.3848,98.1628,98.2276,41620.0
2020-12-28 13:00:00,106.2,106.3,106.19,106.29,41258.0,98.2276,98.3201,98.2183,98.3108,41258.0
2020-12-28 13:10:00,106.28,106.28,106.16,106.16,48688.0,98.3016,98.3016,98.1906,98.1906,48688.0
2020-12-28 13:20:00,106.16,106.21,106.13,106.15,93050.0,98.1906,98.2368,98.1628,98.1813,93050.0
2020-12-28 13:30:00,106.16,106.18,106.09,106.12,43731.0,98.1906,98.2091,98.1259,98.1536,43731.0
2020-12-28 13:40:00,106.12,106.12,105.95,106.03,118718.0,98.1536,98.1536,97.9964,98.0704,118718.0
2020-12-28 13:50:00,106.04,106.13,106.03,106.12,70541.0,98.0796,98.1628,98.0704,98.1536,70541.0
2020-12-28 14:00:00,106.12,106.19,106.07,106.1,71528.0,98.1536,98.2183,98.1074,98.1351,71528.0
2020-12-28 14:10:00,106.08,106.15,106.0,106.15,56868.0,98.1166,98.1813,98.0426,98.1813,56868.0
2020-12-28 14:20:00,106.13,106.24,106.1,106.21,75281.0,98.1628,98.2646,98.1351,98.2368,75281.0
2020-12-28 14:30:00,106.21,106.31,106.2,106.27,39169.0,98.2368,98.3293,98.2276,98.2923,39169.0
2020-12-28 14:40:00,106.27,106.32,106.15,106.29,71994.0,98.2923,98.3386,98.1813,98.3108,71994.0
2020-12-28 14:50:00,106.29,106.33,106.18,106.24,46442.0,98.3108,98.3478,98.2091,98.2646,46442.0
2020-12-28 15:00:00,106.23,106.4,106.23,106.36,56498.0,98.2553,98.4126,98.2553,98.3756,56498.0
2020-12-28 15:10:00,106.36,106.37,106.2,106.25,48640.0,98.3756,98.3848,98.2276,98.2738,48640.0
2020-12-28 15:20:00,106.24,106.3,106.15,106.2,47435.0,98.2646,98.3201,98.1813,98.2276,47435.0
2020-12-28 15:30:00,106.2,106.27,106.09,106.12,109893.0,98.2276,98.2923,98.1259,98.1536,109893.0
2020-12-28 15:40:00,106.12,106.19,106.08,106.15,94374.0,98.1536,98.2183,98.1166,98.1813,94374.0
2020-12-28 15:50:00,106.15,106.19,106.02,106.19,275265.0,98.1813,98.2183,98.0611,98.2183,275265.0
2020-12-29 09:30:00,107.0,107.15,106.22,106.3,294425.0,98.9675,99.1063,98.2461,98.3201,294425.0
2020-12-29 09:40:00,106.32,106.77,106.26,106.42,144635.0,98.3386,98.7548,98.2831,98.4311,144635.0
2020-12-29 09:50:00,106.41,106.49,105.94,105.94,158479.0,98.4218,98.4958,97.9871,97.9871,158479.0
2020-12-29 10:00:00,105.97,106.08,105.81,105.81,107312.0,98.0149,98.1166,97.8669,97.8669,107312.0
2020-12-29 10:10:00,105.81,105.82,105.22,105.55,140805.0,97.8669,97.8761,97.3212,97.6264,140805.0
2020-12-29 10:20:00,105.55,105.92,105.55,105.56,84750.0,97.6264,97.9686,97.6264,97.6356,84750.0
2020-12-29 10:30:00,105.56,105.9,105.46,105.84,66267.0,97.6356,97.9501,97.5431,97.8946,66267.0
2020-12-29 10:40:00,105.85,106.07,105.76,105.91,68913.0,97.9039,98.1074,97.8206,97.9594,68913.0
2020-12-29 10:50:00,105.89,106.09,105.82,106.04,63362.0,97.9409,98.1259,97.8761,98.0796,63362.0
2020-12-29 11:00:00,106.04,106.2,106.01,106.2,50084.0,98.0796,98.2276,98.0519,98.2276,50084.0
2020-12-29 11:10:00,106.2,106.22,105.8,105.88,66069.0,98.2276,98.2461,97.8576,97.9316,66069.0
2020-12-29 11:20:00,105.88,106.1,105.87,106.03,46002.0,97.9316,98.1351,97.9224,98.0704,46002.0
2020-12-29 11:30:00,106.03,106.07,105.85,105.94,39871.0,98.0704,98.1074,97.9039,97.9871,39871.0
2020-12-29 11:40:00,105.94,105.94,105.61,105.66,57451.0,97.9871,97.9871,97.6819,97.7281,57451.0
2020-12-29 11:50:00,105.66,105.68,105.5,105.64,53740.0,97.7281,97.7466,97.5801,97.7096,53740.0
2020-12-29 12:00:00,105.62,105.62,105.45,105.55,65123.0,97.6911,97.6911,97.5339,97.6264,65123.0
2020-12-29 12:10:00,105.55,105.55,105.31,105.33,86514.0,97.6264,97.6264,97.4044,97.4229,86514.0
2020-12-29 12:20:00,105.34,105.63,105.26,105.55,69643.0,97.4322,97.7004,97.3582,97.6264,69643.0
2020-12-29 12:30:00,105.5,105.88,105.35,105.8,96505.0,97.5801,97.9316,97.4414,97.8576,96505.0
2020-12-29 12:40:00,105.81,106.03,105.68,105.74,150108.0,97.8669,98.0704,97.7466,97.8021,150108.0
2020-12-29 12:50:00,105.73,105.79,105.6,105.67,49730.0,97.7929,97.8484,97.6726,97.7374,49730.0
2020-12-29 13:00:00,105.66,105.9,105.62,105.88,63906.0,97.7281,97.9501,97.6911,97.9316,63906.0
2020-12-29 13:10:00,105.9,106.03,105.86,106.01,62194.0,97.9501,98.0704,97.9131,98.0519,62194.0
2020-12-29 13:20:00,106.0,106.08,105.9,105.95,84561.0,98.0426,98.1166,97.9501,97.9964,84561.0
2020-12-29 13:30:00,105.93,105.93,105.74,105.76,43810.0,97.9779,97.9779,97.8021,97.8206,43810.0
2020-12-29 13:40:00,105.76,105.85,105.72,105.8,68975.0,97.8206,97.9039,97.7836,97.8576,68975.0
2020-12-29 13:50:00,105.8,106.05,105.75,105.93,65379.0,97.8576,98.0889,97.8114,97.9779,65379.0
2020-12-29 14:00:00,105.93,106.0,105.78,105.84,64550.0,97.9779,98.0426,97.8391,97.8946,64550.0
2020-12-29 14:10:00,105.85,105.86,105.66,105.68,38410.0,97.9039,97.9131,97.7281,97.7466,38410.0
2020-12-29 14:20:00,105.68,105.71,105.56,105.66,52258.0,97.7466,97.7744,97.6356,97.7281,52258.0
2020-12-29 14:30:00,105.65,105.72,105.55,105.68,62360.0,97.7189,97.7836,97.6264,97.7466,62360.0
2020-12-29 14:40:00,105.68,105.72,105.56,105.65,45784.0,97.7466,97.7836,97.6356,97.7189,45784.0
2020-12-29 14:50:00,105.66,105.78,105.62,105.73,46473.0,97.7281,97.8391,97.6911,97.7929,46473.0
2020-12-29 15:00:00,105.7,105.81,105.68,105.73,49152.0,97.7651,97.8669,97.7466,97.7929,49152.0
2020-12-29 15:10:00,105.73,105.84,105.73,105.79,70547.0,97.7929,97.8946,97.7929,97.8484,70547.0
2020-12-29 15:20:00,105.79,105.89,105.78,105.82,88876.0,97.8484,97.9409,97.8391,97.8761,88876.0
2020-12-29 15:30:00,105.8,105.83,105.67,105.72,77729.0,97.8576,97.8854,97.7374,97.7836,77729.0
2020-12-29 15:40:00,105.71,105.75,105.58,105.67,121997.0,97.7744,97.8114,97.6541,97.7374,121997.0
2020-12-29 15:50:00,105.65,105.71,105.44,105.55,454335.0,97.7189,97.7744,97.5246,97.6264,454335.0
2020-12-30 09:30:00,107.7,108.47,107.4,108.44,678911.0,99.615,100.3272,99.3375,100.2994,678911.0
2020-12-30 09:40:00,108.45,109.0,108.05,109.0,448638.0,100.3087,100.8174,99.9387,100.8174,448638.0
2020-12-30 09:50:00,109.0,109.47,108.98,109.43,471043.0,100.8174,101.2521,100.7989,101.2151,471043.0
2020-12-30 10:00:00,109.44,109.69,109.34,109.57,337820.0,101.2244,101.4556,101.1319,101.3446,337820.0
2020-12-30 10:10:00,109.58,109.64,109.11,109.5,293547.0,101.3539,101.4094,100.9191,101.2799,293547.0
2020-12-30 10:20:00,109.49,109.7,109.41,109.6,242644.0,101.2706,101.4648,101.1966,101.3724,242644.0
2020-12-30 10:30:00,109.6,109.63,108.69,108.79,316029.0,101.3724,101.4001,100.5307,100.6232,316029.0
2020-12-30 10:40:00,108.79,109.16,108.73,109.02,327683.0,100.6232,100.9654,100.5677,100.8359,327683.0
2020-12-30 10:50:00,109.0,109.16,108.73,108.91,179144.0,100.8174,100.9654,100.5677,100.7342,179144.0
2020-12-30 11:00:00,108.94,109.01,108.64,109.0,142318.0,100.7619,100.8266,100.4844,100.8174,142318.0
2020-12-30 11:10:00,109.01,109.21,108.93,109.09,207255.0,100.8266,101.0116,100.7527,100.9006,207255.0
2020-12-30 11:20:00,109.08,109.26,109.03,109.15,104521.0,100.8914,101.0579,100.8451,100.9561,104521.0
2020-12-30 11:30:00,109.13,109.25,109.0,109.23,114333.0,100.9376,101.0486,100.8174,101.0301,114333.0
2020-12-30 11:40:00,109.22,109.25,108.93,109.22,178243.0,101.0209,101.0486,100.7527,101.0209,178243.0
2020-12-30 11:50:00,109.2,109.44,109.2,109.44,180748.0,101.0024,101.2244,101.0024,101.2244,180748.0
2020-12-30 12:00:00,109.43,109.45,109.34,109.36,136224.0,101.2151,101.2336,101.1319,101.1504,136224.0
2020-12-30 12:10:00,109.36,109.51,109.26,109.34,136999.0,101.1504,101.2891,101.0579,101.1319,136999.0
2020-12-30 12:20:00,109.35,109.5,109.16,109.34,144286.0,101.1411,101.2799,100.9654,101.1319,144286.0
2020-12-30 12:30:00,109.34,109.35,109.13,109.19,124541.0,101.1319,101.1411,100.9376,100.9931,124541.0
2020-12-30 12:40:00,109.2,109.29,109.13,109.21,103223.0,101.0024,101.0856,100.9376,101.0116,103223.0
2020-12-30 12:50:00,109.2,109.29,109.17,109.25,105338.0,101.0024,101.0856,100.9746,101.0486,105338.0
2020-12-30 13:00:00,109.25,109.29,109.15,109.19,148419.0,101.0486,101.0856,100.9561,100.9931,148419.0
2020-12-30 13:10:00,109.19,109.25,109.12,109.24,59361.0,100.9931,101.0486,100.9284,101.0394,59361.0
2020-12-30 13:20:00,109.24,109.26,109.11,109.15,97938.0,101.0394,101.0579,100.9191,100.9561,97938.0
2020-12-30 13:30:00,109.15,109.22,109.06,109.07,63047.0,100.9561,101.0209,100.8729,100.8821,63047.0
2020-12-30 13:40:00,109.07,109.08,108.94,109.07,76913.0,100.8821,100.8914,100.7619,100.8821,76913.0
2020-12-30 13:50:00,109.07,109.13,108.96,109.02,56998.0,100.8821,100.9376,100.7804,100.8359,56998.0
2020-12-30 14:00:00,109.02,109.09,108.99,109.02,100461.0,100.8359,100.9006,100.8081,100.8359,100461.0
2020-12-30 14:10:00,109.02,109.08,108.95,109.0,66255.0,100.8359,100.8914,100.7712,100.8174,66255.0
2020-12-30 14:20:00,109.02,109.05,108.97,108.99,78966.0,100.8359,100.8636,100.7896,100.8081,78966.0
2020-12-30 14:30:00,109.0,109.03,108.66,108.79,132274.0,100.8174,100.8451,100.5029,100.6232,132274.0
2020-12-30 14:40:00,108.79,108.89,108.73,108.81,68369.0,100.6232,100.7157,100.5677,100.6417,68369.0
2020-12-30 14:50:00,108.81,108.85,108.71,108.74,97820.0,100.6417,100.6787,100.5492,100.5769,97820.0
2020-12-30 15:00:00,108.73,108.76,108.43,108.46,262859.0,100.5677,100.5954,100.2902,100.3179,262859.0
2020-12-30 15:10:00,108.48,108.56,108.09,108.1,174306.0,100.3364,100.4104,99.9757,99.985,174306.0
2020-12-30 15:20:00,108.09,108.55,108.01,108.47,193416.0,99.9757,100.4012,99.9017,100.3272,193416.0
2020-12-30 15:30:00,108.46,108.59,108.31,108.52,116714.0,100.3179,100.4382,100.1792,100.3734,116714.0
2020-12-30 15:40:00,108.53,108.77,108.48,108.77,124920.0,100.3827,100.6047,100.3364,100.6047,124920.0
2020-12-30 15:50:00,108.79,108.97,108.72,108.9,336919.0,100.6232,100.7896,100.5584,100.7249,336919.0
2020-12-31 09:30:00,109.66,109.67,108.63,108.77,423846.0,101.4279,101.4371,100.4752,100.6047,423846.0
2020-12-31 09:40:00,108.72,108.83,108.44,108.55,217125.0,100.5584,100.6602,100.2994,100.4012,217125.0
2020-12-31 09:50:00,108.61,109.1,108.43,109.08,125419.0,100.4567,100.9099,100.2902,100.8914,125419.0
2020-12-31 10:00:00,109.07,109.48,109.07,109.32,120100.0,100.8821,101.2614,100.8821,101.1134,120100.0
2020-12-31 10:10:00,109.32,109.33,109.07,109.32,78802.0,101.1134,101.1226,100.8821,101.1134,78802.0
2020-12-31 10:20:00,109.32,109.32,109.16,109.3,64587.0,101.1134,101.1134,100.9654,101.0949,64587.0
2020-12-31 10:30:00,109.3,109.4,109.18,109.23,69441.0,101.0949,101.1874,100.9839,101.0301,69441.0
2020-12-31 10:40:00,109.24,109.51,109.24,109.35,64188.0,101.0394,101.2891,101.0394,101.1411,64188.0
2020-12-31 10:50:00,109.32,109.49,109.26,109.41,59778.0,101.1134,101.2706,101.0579,101.1966,59778.0
2020-12-31 11:00:00,109.39,109.47,109.26,109.31,67159.0,101.1781,101.2521,101.0579,101.1041,67159.0
2020-12-31 11:10:00,109.29,109.44,109.28,109.43,52547.0,101.0856,101.2244,101.0764,101.2151,52547.0
2020-12-31 11:20:00,109.42,109.57,109.39,109.53,69799.0,101.2059,101.3446,101.1781,101.3076,69799.0
2020-12-31 11:30:00,109.53,109.66,109.3,109.35,59370.0,101.3076,101.4279,101.0949,101.1411,59370.0
2020-12-31 11:40:00,109.33,109.39,109.16,109.37,64143.0,101.1226,101.1781,100.9654,101.1596,64143.0
2020-12-31 11:50:00,109.37,109.49,109.08,109.08,57060.0,101.1596,101.2706,100.8914,100.8914,57060.0
2020-12-31 12:00:00,109.08,109.18,109.0,109.16,90027.0,100.8914,100.9839,100.8174,100.9654,90027.0
2020-12-31 12:10:00,109.15,109.15,108.89,108.89,154120.0,100.9561,100.9561,100.7157,100.7157,154120.0
2020-12-31 12:20:00,108.9,109.0,108.7,108.72,148233.0,100.7249,100.8174,100.5399,100.5584,148233.0
2020-12-31 12:30:00,108.73,108.85,108.59,108.63,74076.0,100.5677,100.6787,100.4382,100.4752,74076.0
2020-12-31 12:40:00,108.63,108.74,108.57,108.72,85772.0,100.4752,100.5769,100.4197,100.5584,85772.0
2020-12-31 12:50:00,108.74,108.97,108.72,108.9,69909.0,100.5769,100.7896,100.5584,100.7249,69909.0
2020-12-31 13:00:00,108.91,108.99,108.83,108.86,49734.0,100.7342,100.8081,100.6602,100.6879,49734.0
2020-12-31 13:10:00,108.85,108.94,108.78,108.87,35202.0,100.6787,100.7619,100.6139,100.6972,35202.0
2020-12-31 13:20:00,108.89,108.89,108.74,108.78,27609.0,100.7157,100.7157,100.5769,100.6139,27609.0
2020-12-31 13:30:00,108.79,108.94,108.76,108.8,45439.0,100.6232,100.7619,100.5954,100.6324,45439.0
2020-12-31 13:40:00,108.8,108.92,108.79,108.86,28019.0,100.6324,100.7434,100.6232,100.6879,28019.0
2020-12-31 13:50:00,108.86,109.12,108.82,109.05,116481.0,100.6879,100.9284,100.6509,100.8636,116481.0
2020-12-31 14:00:00,109.06,109.08,108.93,108.99,44569.0,100.8729,100.8914,100.7527,100.8081,44569.0
2020-12-31 14:10:00,108.98,109.08,108.96,109.06,51395.0,100.7989,100.8914,100.7804,100.8729,51395.0
2020-12-31 14:20:00,109.07,109.1,108.97,109.01,48042.0,100.8821,100.9099,100.7896,100.8266,48042.0
2020-12-31 14:30:00,108.99,109.09,108.97,109.06,31865.0,100.8081,100.9006,100.7896,100.8729,31865.0
2020-12-31 14:40:00,109.07,109.14,109.01,109.13,47352.0,100.8821,100.9469,100.8266,100.9376,47352.0
2020-12-31 14:50:00,109.13,109.27,109.03,109.23,76295.0,100.9376,101.0671,100.8451,101.0301,76295.0
2020-12-31 15:00:00,109.24,109.5,109.24,109.46,51313.0,101.0394,101.2799,101.0394,101.2429,51313.0
2020-12-31 15:10:00,109.47,109.53,109.33,109.42,40053.0,101.2521,101.3076,101.1226,101.2059,40053.0
2020-12-31 15:20:00,109.43,109.46,109.16,109.17,63082.0,101.2151,101.2429,100.9654,100.9746,63082.0
2020-12-31 15:30:00,109.18,109.21,108.93,109.12,139013.0,100.9839,101.0116,100.7527,100.9284,139013.0
2020-12-31 15:40:00,109.11,109.12,108.77,108.8,134554.0,100.9191,100.9284,100.6047,100.6324,134554.0
2020-12-31 15:50:00,108.79,109.37,108.78,109.01,434897.0,100.6232,101.1596,100.6139,100.8266,434897.0
2021-01-04 09:30:00,111.47,112.35,111.39,112.2,966556.0,103.102,103.9159,103.028,103.7772,966556.0
2021-01-04 09:40:00,112.15,113.58,111.94,113.1,439978.0,103.7309,105.0536,103.5367,104.6096,439978.0
2021-01-04 09:50:00,113.14,114.1,112.96,113.88,459343.0,104.6466,105.5345,104.4801,105.3311,459343.0
2021-01-04 10:00:00,113.89,114.08,113.59,113.64,367375.0,105.3403,105.516,105.0628,105.1091,367375.0
2021-01-04 10:10:00,113.61,113.72,113.39,113.59,249611.0,105.0813,105.1831,104.8778,105.0628,249611.0
2021-01-04 10:20:00,113.59,114.07,113.55,113.64,161464.0,105.0628,105.5068,105.0258,105.1091,161464.0
2021-01-04 10:30:00,113.64,113.79,113.25,113.34,218616.0,105.1091,105.2478,104.7484,104.8316,218616.0
2021-01-04 10:40:00,113.36,113.7,113.06,113.12,222796.0,104.8501,105.1646,104.5726,104.6281,222796.0
2021-01-04 10:50:00,113.14,113.18,111.9,111.9,259168.0,104.6466,104.6836,103.4997,103.4997,259168.0
2021-01-04 11:00:00,111.9,112.16,111.45,111.65,214078.0,103.4997,103.7402,103.0835,103.2685,214078.0
2021-01-04 11:10:00,111.65,111.94,111.4,111.92,222949.0,103.2685,103.5367,103.0372,103.5182,222949.0
2021-01-04 11:20:00,111.95,112.12,111.75,112.08,137591.0,103.5459,103.7032,103.361,103.6662,137591.0
2021-01-04 11:30:00,112.05,112.07,111.79,111.97,96446.0,103.6384,103.6569,103.398,103.5644,96446.0
2021-01-04 11:40:00,111.95,111.95,111.47,111.56,69184.0,103.5459,103.5459,103.102,103.1852,69184.0
2021-01-04 11:50:00,111.59,111.84,111.3,111.3,80725.0,103.213,103.4442,102.9447,102.9447,80725.0
2021-01-04 12:00:00,111.32,111.5,110.86,110.91,151813.0,102.9632,103.1297,102.5378,102.584,151813.0
2021-01-04 12:10:00,110.86,111.01,110.51,110.59,153235.0,102.5378,102.6765,102.214,102.288,153235.0
2021-01-04 12:20:00,110.57,111.02,110.52,110.84,105590.0,102.2695,102.6858,102.2233,102.5193,105590.0
2021-01-04 12:30:00,110.83,111.05,110.63,110.91,83619.0,102.51,102.7135,102.325,102.584,83619.0
2021-01-04 12:40:00,110.9,110.91,110.44,110.8,124740.0,102.5748,102.584,102.1493,102.4823,124740.0
2021-01-04 12:50:00,110.79,111.88,110.71,111.76,537504.0,102.473,103.4812,102.399,103.3702,537504.0
2021-01-04 13:00:00,111.74,111.8,111.29,111.51,172159.0,103.3517,103.4072,102.9355,103.139,172159.0
2021-01-04 13:10:00,111.53,111.77,111.5,111.55,84679.0,103.1575,103.3795,103.1297,103.176,84679.0
2021-01-04 13:20:00,111.59,112.24,111.56,112.24,89404.0,103.213,103.8142,103.1852,103.8142,89404.0
2021-01-04 13:30:00,112.2,112.63,112.0,112.49,286958.0,103.7772,104.1749,103.5922,104.0454,286958.0
2021-01-04 13:40:00,112.51,112.62,112.1,112.3,94044.0,104.0639,104.1656,103.6847,103.8697,94044.0
2021-01-04 13:50:00,112.32,112.34,111.88,112.1,80129.0,103.8882,103.9067,103.4812,103.6847,80129.0
2021-01-04 14:00:00,112.08,112.14,111.8,111.82,78724.0,103.6662,103.7217,103.4072,103.4257,78724.0
2021-01-04 14:10:00,111.86,112.01,111.76,111.87,83636.0,103.4627,103.6014,103.3702,103.4719,83636.0
2021-01-04 14:20:00,111.85,112.06,111.75,112.05,99635.0,103.4534,103.6477,103.361,103.6384,99635.0
2021-01-04 14:30:00,112.03,112.06,111.86,111.95,109516.0,103.6199,103.6477,103.4627,103.5459,109516.0
2021-01-04 14:40:00,111.97,112.15,111.86,111.88,93612.0,103.5644,103.7309,103.4627,103.4812,93612.0
2021-01-04 14:50:00,111.87,112.16,111.6,112.03,121299.0,103.4719,103.7402,103.2222,103.6199,121299.0
2021-01-04 15:00:00,112.01,112.13,111.73,111.79,77820.0,103.6014,103.7124,103.3425,103.398,77820.0
2021-01-04 15:10:00,111.8,111.91,111.71,111.75,79108.0,103.4072,103.5089,103.324,103.361,79108.0
2021-01-04 15:20:00,111.75,111.76,111.57,111.6,82152.0,103.361,103.3702,103.1945,103.2222,82152.0
2021-01-04 15:30:00,111.61,111.81,111.46,111.7,172957.0,103.2315,103.4165,103.0927,103.3147,172957.0
2021-01-04 15:40:00,111.72,111.73,111.57,111.63,152058.0,103.3332,103.3425,103.1945,103.25,152058.0
2021-01-04 15:50:00,111.62,111.72,111.31,111.71,385035.0,103.2407,103.3332,102.954,103.324,385035.0
2021-01-05 09:30:00,112.41,114.94,112.01,114.67,881842.0,103.9714,106.3115,103.6014,106.0618,881842.0
2021-01-05 09:40:00,114.69,114.69,113.68,113.8,430381.0,106.0803,106.0803,105.1461,105.2571,430381.0
2021-01-05 09:50:00,113.8,114.95,113.78,114.77,359329.0,105.2571,106.3207,105.2386,106.1542,359329.0
2021-01-05 10:00:00,114.77,114.89,114.33,114.85,262057.0,106.1542,106.2652,105.7473,106.2282,262057.0
2021-01-05 10:10:00,114.86,114.95,114.3,114.38,296174.0,106.2375,106.3207,105.7195,105.7935,296174.0
2021-01-05 10:20:00,114.4,114.44,114.12,114.37,262209.0,105.812,105.849,105.553,105.7843,262209.0
2021-01-05 10:30:00,114.39,114.4,113.99,114.05,260103.0,105.8028,105.812,105.4328,105.4883,260103.0
2021-01-05 10:40:00,114.07,114.08,113.73,113.92,194168.0,105.5068,105.516,105.1923,105.3681,194168.0
2021-01-05 10:50:00,113.91,114.09,113.63,113.67,140979.0,105.3588,105.5253,105.0998,105.1368,140979.0
2021-01-05 11:00:00,113.7,113.85,113.69,113.76,138561.0,105.1646,105.3033,105.1553,105.2201,138561.0
2021-01-05 11:10:00,113.76,113.89,113.36,113.43,175110.0,105.2201,105.3403,104.8501,104.9148,175110.0
2021-01-05 11:20:00,113.42,113.59,113.31,113.5,313186.0,104.9056,105.0628,104.8038,104.9796,313186.0
2021-01-05 11:30:00,113.5,113.83,113.49,113.78,119833.0,104.9796,105.2848,104.9703,105.2386,119833.0
2021-01-05 11:40:00,113.78,113.84,113.64,113.72,70790.0,105.2386,105.2941,105.1091,105.1831,70790.0
2021-01-05 11:50:00,113.74,113.75,113.5,113.51,77086.0,105.2016,105.2108,104.9796,104.9888,77086.0
2021-01-05 12:00:00,113.56,113.7,113.35,113.4,105061.0,105.0351,105.1646,104.8408,104.8871,105061.0
2021-01-05 12:10:00,113.39,113.42,113.0,113.15,161246.0,104.8778,104.9056,104.5171,104.6559,161246.0
2021-01-05 12:20:00,113.17,113.17,113.02,113.09,84057.0,104.6744,104.6744,104.5356,104.6004,84057.0
2021-01-05 12:30:00,113.08,113.12,112.78,113.0,363280.0,104.5911,104.6281,104.3136,104.5171,363280.0
2021-01-05 12:40:00,113.03,113.03,112.73,112.74,140078.0,104.5449,104.5449,104.2674,104.2766,140078.0
2021-01-05 12:50:00,112.73,112.93,112.68,112.89,142616.0,104.2674,104.4524,104.2211,104.4154,142616.0
2021-01-05 13:00:00,112.9,113.02,112.79,112.79,162157.0,104.4246,104.5356,104.3229,104.3229,162157.0
2021-01-05 13:10:00,112.79,112.86,112.63,112.64,112618.0,104.3229,104.3876,104.1749,104.1841,112618.0
2021-01-05 13:20:00,112.65,112.73,112.61,112.65,111621.0,104.1934,104.2674,104.1564,104.1934,111621.0
2021-01-05 13:30:00,112.65,112.66,112.56,112.59,153159.0,104.1934,104.2026,104.1101,104.1379,153159.0
2021-01-05 13:40:00,112.59,113.17,112.59,113.1,279425.0,104.1379,104.6744,104.1379,104.6096,279425.0
2021-01-05 13:50:00,113.11,113.36,113.1,113.14,162823.0,104.6189,104.8501,104.6096,104.6466,162823.0
2021-01-05 14:00:00,113.14,113.29,113.0,113.05,126698.0,104.6466,104.7853,104.5171,104.5634,126698.0
2021-01-05 14:10:00,113.06,113.07,112.81,112.83,125195.0,104.5726,104.5819,104.3414,104.3599,125195.0
2021-01-05 14:20:00,112.82,112.82,112.57,112.6,170939.0,104.3506,104.3506,104.1194,104.1471,170939.0
2021-01-05 14:30:00,112.61,112.65,112.5,112.53,159066.0,104.1564,104.1934,104.0547,104.0824,159066.0
2021-01-05 14:40:00,112.53,112.69,112.52,112.56,126780.0,104.0824,104.2304,104.0732,104.1101,126780.0
2021-01-05 14:50:00,112.56,112.76,112.45,112.76,171754.0,104.1101,104.2951,104.0084,104.2951,171754.0
2021-01-05 15:00:00,112.79,112.82,112.67,112.69,122735.0,104.3229,104.3506,104.2119,104.2304,122735.0
2021-01-05 15:10:00,112.7,112.76,112.62,112.69,113772.0,104.2396,104.2951,104.1656,104.2304,113772.0
2021-01-05 15:20:00,112.69,112.89,112.42,112.48,180731.0,104.2304,104.4154,103.9807,104.0362,180731.0
2021-01-05 15:30:00,112.49,112.56,112.25,112.27,237993.0,104.0454,104.1101,103.8234,103.8419,237993.0
2021-01-05 15:40:00,112.28,112.68,112.18,112.63,283862.0,103.8512,104.2211,103.7587,104.1749,283862.0
2021-01-05 15:50:00,112.64,113.01,112.64,112.74,583802.0,104.1841,104.5264,104.1841,104.2766,583802.0
2021-01-06 09:30:00,113.85,113.98,112.55,113.84,824902.0,105.3033,105.4236,104.1009,105.2941,824902.0
2021-01-06 09:40:00,113.82,114.2,113.14,113.48,560790.0,105.2756,105.627,104.6466,104.9611,560790.0
2021-01-06 09:50:00,113.47,113.96,113.4,113.67,229267.0,104.9518,105.4051,104.8871,105.1368,229267.0
2021-01-06 10:00:00,113.64,113.67,113.07,113.36,242022.0,105.1091,105.1368,104.5819,104.8501,242022.0
2021-01-06 10:10:00,113.37,114.0,113.35,113.96,276432.0,104.8593,105.442,104.8408,105.4051,276432.0
2021-01-06 10:20:00,113.94,114.25,113.8,114.21,224740.0,105.3866,105.6733,105.2571,105.6363,224740.0
2021-01-06 10:30:00,114.21,114.48,114.02,114.45,268378.0,105.6363,105.886,105.4605,105.8583,268378.0
2021-01-06 10:40:00,114.44,114.54,114.03,114.44,187595.0,105.849,105.9415,105.4698,105.849,187595.0
2021-01-06 10:50:00,114.46,114.69,114.2,114.31,209975.0,105.8675,106.0803,105.627,105.7288,209975.0
2021-01-06 11:00:00,114.32,114.62,114.32,114.58,241721.0,105.738,106.0155,105.738,105.9785,241721.0
2021-01-06 11:10:00,114.57,114.77,114.52,114.65,220545.0,105.9693,106.1542,105.923,106.0433,220545.0
2021-01-06 11:20:00,114.66,114.89,114.59,114.62,224280.0,106.0525,106.2652,105.9878,106.0155,224280.0
2021-01-06 11:30:00,114.63,114.76,114.12,114.27,139955.0,106.0248,106.145,105.553,105.6918,139955.0
2021-01-06 11:40:00,114.26,114.48,114.26,114.4,257285.0,105.6825,105.886,105.6825,105.812,257285.0
2021-01-06 11:50:00,114.4,114.41,114.18,114.23,161411.0,105.812,105.8213,105.6085,105.6548,161411.0
2021-01-06 12:00:00,114.23,114.48,114.12,114.3,215564.0,105.6548,105.886,105.553,105.7195,215564.0
2021-01-06 12:10:00,114.28,114.78,114.15,114.71,160524.0,105.701,106.1635,105.5808,106.0987,160524.0
2021-01-06 12:20:00,114.76,114.96,114.7,114.86,119510.0,106.145,106.33,106.0895,106.2375,119510.0
2021-01-06 12:30:00,114.84,115.06,114.62,114.69,136249.0,106.219,106.4225,106.0155,106.0803,136249.0
2021-01-06 12:40:00,114.72,115.03,114.72,114.96,95641.0,106.108,106.3947,106.108,106.33,95641.0
2021-01-06 12:50:00,114.98,115.06,114.73,114.83,97594.0,106.3485,106.4225,106.1172,106.2097,97594.0
2021-01-06 13:00:00,114.85,115.03,114.83,114.93,99921.0,106.2282,106.3947,106.2097,106.3022,99921.0
2021-01-06 13:10:00,114.96,115.22,114.92,114.97,121630.0,106.33,106.5705,106.293,106.3392,121630.0
2021-01-06 13:20:00,114.98,115.22,114.83,115.16,150600.0,106.3485,106.5705,106.2097,106.515,150600.0
2021-01-06 13:30:00,115.17,115.4,115.1,115.37,111774.0,106.5242,106.737,106.4595,106.7092,111774.0
2021-01-06 13:40:00,115.38,115.95,115.36,115.85,280523.0,106.7185,107.2457,106.7,107.1532,280523.0
2021-01-06 13:50:00,115.84,116.01,115.83,115.91,129175.0,107.1439,107.3012,107.1347,107.2087,129175.0
2021-01-06 14:00:00,115.9,116.17,115.86,116.14,156526.0,107.1994,107.4491,107.1624,107.4214,156526.0
2021-01-06 14:10:00,116.15,116.39,115.94,116.0,245390.0,107.4306,107.6526,107.2364,107.2919,245390.0
2021-01-06 14:20:00,116.0,116.1,115.46,115.49,171322.0,107.2919,107.3844,106.7924,106.8202,171322.0
2021-01-06 14:30:00,115.5,115.89,115.42,115.55,140170.0,106.8294,107.1902,106.7555,106.8757,140170.0
2021-01-06 14:40:00,115.54,115.9,115.15,115.15,141067.0,106.8664,107.1994,106.5057,106.5057,141067.0
2021-01-06 14:50:00,115.18,115.52,114.92,115.36,193687.0,106.5335,106.8479,106.293,106.7,193687.0
2021-01-06 15:00:00,115.3,115.53,115.09,115.41,99149.0,106.6445,106.8572,106.4502,106.7462,99149.0
2021-01-06 15:10:00,115.42,115.83,115.37,115.65,126309.0,106.7555,107.1347,106.7092,106.9682,126309.0
2021-01-06 15:20:00,115.64,115.7,115.21,115.54,95200.0,106.9589,107.0144,106.5612,106.8664,95200.0
2021-01-06 15:30:00,115.57,115.78,115.34,115.45,184925.0,106.8942,107.0884,106.6815,106.7832,184925.0
2021-01-06 15:40:00,115.42,115.75,115.33,115.6,206648.0,106.7555,107.0607,106.6722,106.9219,206648.0
2021-01-06 15:50:00,115.56,115.76,115.37,115.6,397202.0,106.8849,107.0699,106.7092,106.9219,397202.0
2021-01-07 09:30:00,119.34,119.52,117.86,118.1,1333306.0,110.3812,110.5477,109.0123,109.2343,1333306.0
2021-01-07 09:40:00,118.13,118.23,117.59,118.22,388586.0,109.262,109.3545,108.7625,109.3453,388586.0
2021-01-07 09:50:00,118.22,118.75,118.01,118.73,358007.0,109.3453,109.8355,109.151,109.817,358007.0
2021-01-07 10:00:00,118.76,119.6,118.62,119.12,327274.0,109.8447,110.6217,109.7152,110.1777,327274.0
2021-01-07 10:10:00,119.13,119.7,118.89,119.61,284901.0,110.1869,110.7142,109.965,110.6309,284901.0
2021-01-07 10:20:00,119.66,120.37,119.66,120.19,429949.0,110.6772,111.3339,110.6772,111.1674,429949.0
2021-01-07 10:30:00,120.19,120.69,119.92,120.57,294495.0,111.1674,111.6298,110.9176,111.5188,294495.0
2021-01-07 10:40:00,120.57,121.68,120.55,121.65,471517.0,111.5188,112.5455,111.5003,112.5178,471517.0
2021-01-07 10:50:00,121.65,121.8,121.33,121.45,346985.0,112.5178,112.6565,112.2218,112.3328,346985.0
2021-01-07 11:00:00,121.43,122.37,121.43,122.29,318999.0,112.3143,113.1837,112.3143,113.1097,318999.0
2021-01-07 11:10:00,122.27,122.94,122.23,122.67,456027.0,113.0912,113.7109,113.0542,113.4612,456027.0
2021-01-07 11:20:00,122.65,122.9,122.16,122.27,271278.0,113.4427,113.6739,112.9895,113.0912,271278.0
2021-01-07 11:30:00,122.26,122.74,122.25,122.67,158897.0,113.082,113.5259,113.0727,113.4612,158897.0
2021-01-07 11:40:00,122.66,122.66,121.69,121.7,217155.0,113.4519,113.4519,112.5548,112.564,217155.0
2021-01-07 11:50:00,121.69,121.69,119.87,120.37,448563.0,112.5548,112.5548,110.8714,111.3339,448563.0
2021-01-07 12:00:00,120.41,120.62,119.82,119.84,242204.0,111.3709,111.5651,110.8251,110.8436,242204.0
2021-01-07 12:10:00,119.82,120.05,119.43,119.76,265328.0,110.8251,111.0379,110.4644,110.7696,265328.0
2021-01-07 12:20:00,119.72,120.13,119.62,120.07,161748.0,110.7327,111.1119,110.6402,111.0564,161748.0
2021-01-07 12:30:00,120.08,120.86,119.98,120.76,232220.0,111.0656,111.7871,110.9731,111.6946,232220.0
2021-01-07 12:40:00,120.78,120.92,120.58,120.67,272484.0,111.7131,111.8426,111.5281,111.6113,272484.0
2021-01-07 12:50:00,120.67,121.47,120.57,121.37,216383.0,111.6113,112.3513,111.5188,112.2588,216383.0
2021-01-07 13:00:00,121.38,121.57,121.05,121.08,157830.0,112.268,112.4438,111.9628,111.9906,157830.0
2021-01-07 13:10:00,121.09,121.6,120.96,121.59,145336.0,111.9998,112.4715,111.8796,112.4623,145336.0
2021-01-07 13:20:00,121.6,121.66,121.1,121.14,118670.0,112.4715,112.527,112.0091,112.0461,118670.0
2021-01-07 13:30:00,121.14,121.33,120.96,121.27,104963.0,112.0461,112.2218,111.8796,112.1663,104963.0
2021-01-07 13:40:00,121.25,121.39,121.0,121.03,80052.0,112.1478,112.2773,111.9166,111.9443,80052.0
2021-01-07 13:50:00,121.03,121.35,120.95,121.04,63913.0,111.9443,112.2403,111.8703,111.9536,63913.0
2021-01-07 14:00:00,121.06,121.4,121.04,121.34,73888.0,111.9721,112.2865,111.9536,112.231,73888.0
2021-01-07 14:10:00,121.37,121.78,121.26,121.71,125146.0,112.2588,112.638,112.157,112.5733,125146.0
2021-01-07 14:20:00,121.71,121.75,121.26,121.36,81952.0,112.5733,112.6103,112.157,112.2495,81952.0
2021-01-07 14:30:00,121.35,121.46,121.1,121.14,75990.0,112.2403,112.342,112.0091,112.0461,75990.0
2021-01-07 14:40:00,121.16,121.4,121.15,121.26,115061.0,112.0645,112.2865,112.0553,112.157,115061.0
2021-01-07 14:50:00,121.26,121.27,120.95,121.0,113413.0,112.157,112.1663,111.8703,111.9166,113413.0
2021-01-07 15:00:00,120.98,121.79,120.97,121.76,147351.0,111.8981,112.6473,111.8888,112.6195,147351.0
2021-01-07 15:10:00,121.77,121.89,121.6,121.85,149306.0,112.6288,112.7397,112.4715,112.7028,149306.0
2021-01-07 15:20:00,121.84,122.0,121.76,121.78,166444.0,112.6935,112.8415,112.6195,112.638,166444.0
2021-01-07 15:30:00,121.78,121.94,121.63,121.93,189654.0,112.638,112.786,112.4993,112.7767,189654.0
2021-01-07 15:40:00,121.93,122.02,121.77,122.01,254754.0,112.7767,112.86,112.6288,112.8507,254754.0
2021-01-07 15:50:00,122.01,122.03,121.41,121.43,638930.0,112.8507,112.8692,112.2958,112.3143,638930.0
2021-01-08 09:30:00,125.89,126.29,124.43,125.11,1401077.0,116.4395,116.8094,115.0891,115.718,1401077.0
2021-01-08 09:40:00,125.18,125.27,123.35,123.47,543391.0,115.7828,115.866,114.0901,114.2011,543391.0
2021-01-08 09:50:00,123.44,123.86,122.75,122.95,554911.0,114.1734,114.5619,113.5352,113.7202,554911.0
2021-01-08 10:00:00,122.95,123.44,122.22,122.25,424054.0,113.7202,114.1734,113.045,113.0727,424054.0
2021-01-08 10:10:00,122.27,122.83,121.91,122.66,446548.0,113.0912,113.6092,112.7582,113.4519,446548.0
2021-01-08 10:20:00,122.67,122.72,120.6,120.68,499198.0,113.4612,113.5074,111.5466,111.6206,499198.0
2021-01-08 10:30:00,120.68,121.1,120.19,120.5,426432.0,111.6206,112.0091,111.1674,111.4541,426432.0
2021-01-08 10:40:00,120.46,121.67,120.41,121.31,474427.0,111.4171,112.5363,111.3709,112.2033,474427.0
2021-01-08 10:50:00,121.31,121.32,120.42,120.68,347315.0,112.2033,112.2125,111.3801,111.6206,347315.0
2021-01-08 11:00:00,120.67,121.39,120.48,121.18,368447.0,111.6113,112.2773,111.4356,112.083,368447.0
2021-01-08 11:10:00,121.2,121.28,120.72,120.98,176983.0,112.1015,112.1755,111.6576,111.8981,176983.0
2021-01-08 11:20:00,121.01,121.01,120.73,120.77,144015.0,111.9258,111.9258,111.6668,111.7038,144015.0
2021-01-08 11:30:00,120.76,121.35,120.58,120.66,240580.0,111.6946,112.2403,111.5281,111.6021,240580.0
2021-01-08 11:40:00,120.66,120.97,120.58,120.69,169561.0,111.6021,111.8888,111.5281,111.6298,169561.0
2021-01-08 11:50:00,120.74,120.78,120.43,120.56,181558.0,111.6761,111.7131,111.3894,111.5096,181558.0
2021-01-08 12:00:00,120.61,120.66,120.23,120.29,193540.0,111.5558,111.6021,111.2044,111.2599,193540.0
2021-01-08 12:10:00,120.29,120.49,120.18,120.22,260142.0,111.2599,111.4448,111.1581,111.1951,260142.0
2021-01-08 12:20:00,120.23,120.27,119.85,119.86,311852.0,111.2044,111.2414,110.8529,110.8621,311852.0
2021-01-08 12:30:00,119.87,119.9,119.22,119.24,353022.0,110.8714,110.8991,110.2702,110.2887,353022.0
2021-01-08 12:40:00,119.25,119.56,118.97,118.97,307190.0,110.2979,110.5847,110.039,110.039,307190.0
2021-01-08 12:50:00,118.97,119.48,118.97,119.23,232750.0,110.039,110.5107,110.039,110.2794,232750.0
2021-01-08 13:00:00,119.24,119.38,119.14,119.25,160525.0,110.2887,110.4182,110.1962,110.2979,160525.0
2021-01-08 13:10:00,119.25,119.45,118.99,119.03,206114.0,110.2979,110.4829,110.0575,110.0944,206114.0
2021-01-08 13:20:00,119.03,119.04,118.3,118.36,325184.0,110.0944,110.1037,109.4192,109.4747,325184.0
2021-01-08 13:30:00,118.35,118.4,117.15,117.66,460114.0,109.4655,109.5117,108.3556,108.8273,460114.0
2021-01-08 13:40:00,117.66,117.69,116.98,117.58,357090.0,108.8273,108.855,108.1983,108.7533,357090.0
2021-01-08 13:50:00,117.58,118.32,117.58,118.15,375478.0,108.7533,109.4377,108.7533,109.2805,375478.0
2021-01-08 14:00:00,118.16,118.28,117.63,117.66,233663.0,109.2898,109.4008,108.7995,108.8273,233663.0
2021-01-08 14:10:00,117.66,118.2,117.6,118.06,233857.0,108.8273,109.3268,108.7718,109.1973,233857.0
2021-01-08 14:20:00,118.06,118.12,117.75,118.1,327573.0,109.1973,109.2528,108.9105,109.2343,327573.0
2021-01-08 14:30:00,118.16,118.21,117.98,118.06,210349.0,109.2898,109.336,109.1233,109.1973,210349.0
2021-01-08 14:40:00,118.06,118.07,117.55,117.68,210887.0,109.1973,109.2065,108.7256,108.8458,210887.0
2021-01-08 14:50:00,117.69,119.3,117.68,118.41,751044.0,108.855,110.3442,108.8458,109.521,751044.0
2021-01-08 15:00:00,118.42,118.87,117.62,117.71,514323.0,109.5302,109.9465,108.7903,108.8735,514323.0
2021-01-08 15:10:00,117.7,118.19,117.5,118.08,378761.0,108.8643,109.3175,108.6793,109.2158,378761.0
2021-01-08 15:20:00,118.08,118.12,117.63,117.88,335420.0,109.2158,109.2528,108.7995,109.0308,335420.0
2021-01-08 15:30:00,117.92,118.5,117.67,118.33,393900.0,109.0678,109.6042,108.8365,109.447,393900.0
2021-01-08 15:40:00,118.33,119.18,118.32,118.56,447785.0,109.447,110.2332,109.4377,109.6597,447785.0
2021-01-08 15:50:00,118.56,118.82,118.34,118.64,574623.0,109.6597,109.9002,109.4562,109.7337,574623.0
2021-01-11 09:30:00,119.74,121.32,118.8,120.69,1118145.0,110.7511,112.2125,109.8817,111.6298,1118145.0
2021-01-11 09:40:00,120.71,121.44,120.48,121.08,371250.0,111.6483,112.3235,111.4356,111.9906,371250.0
2021-01-11 09:50:00,121.07,122.09,120.91,122.07,370591.0,111.9813,112.9247,111.8333,112.9062,370591.0
2021-01-11 10:00:00,122.06,122.82,121.9,122.72,520804.0,112.897,113.5999,112.749,113.5074,520804.0
2021-01-11 10:10:00,122.76,123.37,122.41,123.19,319901.0,113.5444,114.1086,113.2207,113.9422,319901.0
2021-01-11 10:20:00,123.18,123.6,122.93,123.34,335663.0,113.9329,114.3214,113.7017,114.0809,335663.0
2021-01-11 10:30:00,123.37,123.47,122.73,122.87,325465.0,114.1086,114.2011,113.5167,113.6462,325465.0
2021-01-11 10:40:00,122.88,123.33,122.46,122.48,355511.0,113.6554,114.0716,113.267,113.2855,355511.0
2021-01-11 10:50:00,122.46,123.1,122.46,122.64,289581.0,113.267,113.8589,113.267,113.4334,289581.0
2021-01-11 11:00:00,122.64,122.68,122.41,122.47,235528.0,113.4334,113.4704,113.2207,113.2762,235528.0
2021-01-11 11:10:00,122.47,122.66,122.4,122.42,168401.0,113.2762,113.4519,113.2115,113.23,168401.0
2021-01-11 11:20:00,122.42,122.89,122.41,122.47,151899.0,113.23,113.6647,113.2207,113.2762,151899.0
2021-01-11 11:30:00,122.45,122.87,122.4,122.86,200540.0,113.2577,113.6462,113.2115,113.6369,200540.0
2021-01-11 11:40:00,122.86,122.91,122.2,122.26,251725.0,113.6369,113.6832,113.0265,113.082,251725.0
2021-01-11 11:50:00,122.29,122.76,122.24,122.46,138192.0,113.1097,113.5444,113.0635,113.267,138192.0
2021-01-11 12:00:00,122.46,122.82,122.28,122.5,129194.0,113.267,113.5999,113.1005,113.304,129194.0
2021-01-11 12:10:00,122.5,122.62,122.24,122.47,98031.0,113.304,113.4149,113.0635,113.2762,98031.0
2021-01-11 12:20:00,122.47,122.94,122.47,122.87,267206.0,113.2762,113.7109,113.2762,113.6462,267206.0
2021-01-11 12:30:00,122.89,123.04,122.83,122.86,162957.0,113.6647,113.8034,113.6092,113.6369,162957.0
2021-01-11 12:40:00,122.88,123.03,122.84,122.88,98963.0,113.6554,113.7942,113.6184,113.6554,98963.0
2021-01-11 12:50:00,122.9,122.98,122.53,122.57,117577.0,113.6739,113.7479,113.3317,113.3687,117577.0
2021-01-11 13:00:00,122.58,123.11,122.58,123.06,128078.0,113.378,113.8682,113.378,113.8219,128078.0
2021-01-11 13:10:00,123.06,123.14,122.85,122.9,108377.0,113.8219,113.8959,113.6277,113.6739,108377.0
2021-01-11 13:20:00,122.92,123.06,122.75,122.89,121254.0,113.6924,113.8219,113.5352,113.6647,121254.0
2021-01-11 13:30:00,122.89,122.91,122.69,122.86,85476.0,113.6647,113.6832,113.4797,113.6369,85476.0
2021-01-11 13:40:00,122.85,122.87,122.51,122.7,88364.0,113.6277,113.6462,113.3132,113.4889,88364.0
2021-01-11 13:50:00,122.71,123.01,122.61,122.89,77672.0,113.4982,113.7757,113.4057,113.6647,77672.0
2021-01-11 14:00:00,122.83,122.96,122.48,122.61,122781.0,113.6092,113.7294,113.2855,113.4057,122781.0
2021-01-11 14:10:00,122.63,123.0,122.63,122.8,70033.0,113.4242,113.7664,113.4242,113.5814,70033.0
2021-01-11 14:20:00,122.78,122.89,122.65,122.78,83812.0,113.5629,113.6647,113.4427,113.5629,83812.0
2021-01-11 14:30:00,122.8,122.83,122.58,122.74,68266.0,113.5814,113.6092,113.378,113.5259,68266.0
2021-01-11 14:40:00,122.76,123.16,122.71,123.11,136719.0,113.5444,113.9144,113.4982,113.8682,136719.0
2021-01-11 14:50:00,123.1,123.26,122.98,123.19,119445.0,113.8589,114.0069,113.7479,113.9422,119445.0
2021-01-11 15:00:00,123.19,123.19,122.8,122.88,111672.0,113.9422,113.9422,113.5814,113.6554,111672.0
2021-01-11 15:10:00,122.83,122.94,122.74,122.85,120671.0,113.6092,113.7109,113.5259,113.6277,120671.0
2021-01-11 15:20:00,122.87,122.87,122.24,122.26,265241.0,113.6462,113.6462,113.0635,113.082,265241.0
2021-01-11 15:30:00,122.27,122.64,122.26,122.27,176847.0,113.0912,113.4334,113.082,113.0912,176847.0
2021-01-11 15:40:00,122.26,122.72,122.23,122.66,278951.0,113.082,113.5074,113.0542,113.4519,278951.0
2021-01-11 15:50:00,122.67,122.86,122.47,122.55,635642.0,113.4612,113.6369,113.2762,113.3502,635642.0
2021-01-12 09:30:00,125.17,125.2,122.8,123.77,1586810.0,115.7735,115.8013,113.5814,114.4786,1586810.0
2021-01-12 09:40:00,123.81,123.96,122.61,122.62,736591.0,114.5156,114.6544,113.4057,113.4149,736591.0
2021-01-12 09:50:00,122.65,122.67,121.78,122.59,631329.0,113.4427,113.4612,112.638,113.3872,631329.0
2021-01-12 10:00:00,122.6,122.63,121.68,121.83,540633.0,113.3964,113.4242,112.5455,112.6843,540633.0
2021-01-12 10:10:00,121.84,122.66,121.7,122.65,438990.0,112.6935,113.4519,112.564,113.4427,438990.0
2021-01-12 10:20:00,122.7,123.68,122.67,123.26,364954.0,113.4889,114.3954,113.4612,114.0069,364954.0
2021-01-12 10:30:00,123.24,123.55,122.99,123.19,206724.0,113.9884,114.2751,113.7572,113.9422,206724.0
2021-01-12 10:40:00,123.22,123.6,123.16,123.58,227679.0,113.9699,114.3214,113.9144,114.3029,227679.0
2021-01-12 10:50:00,123.52,123.88,123.47,123.49,212740.0,114.2474,114.5804,114.2011,114.2196,212740.0
2021-01-12 11:00:00,123.48,123.78,123.44,123.59,203763.0,114.2104,114.4879,114.1734,114.3121,203763.0
2021-01-12 11:10:00,123.6,123.78,123.45,123.52,178016.0,114.3214,114.4879,114.1826,114.2474,178016.0
2021-01-12 11:20:00,123.54,124.09,123.44,123.97,259957.0,114.2659,114.7746,114.1734,114.6636,259957.0
2021-01-12 11:30:00,123.99,124.05,123.68,123.86,243018.0,114.6821,114.7376,114.3954,114.5619,243018.0
2021-01-12 11:40:00,123.86,123.87,123.44,123.47,269100.0,114.5619,114.5711,114.1734,114.2011,269100.0
2021-01-12 11:50:00,123.47,123.5,122.61,122.83,235870.0,114.2011,114.2289,113.4057,113.6092,235870.0
2021-01-12 12:00:00,122.81,122.86,122.27,122.31,131508.0,113.5907,113.6369,113.0912,113.1282,131508.0
2021-01-12 12:10:00,122.28,122.6,122.07,122.51,143896.0,113.1005,113.3964,112.9062,113.3132,143896.0
2021-01-12 12:20:00,122.48,122.5,121.92,122.22,207743.0,113.2855,113.304,112.7675,113.045,207743.0
2021-01-12 12:30:00,122.23,122.64,122.19,122.54,133787.0,113.0542,113.4334,113.0172,113.341,133787.0
2021-01-12 12:40:00,122.61,122.61,121.95,122.17,163028.0,113.4057,113.4057,112.7952,112.9987,163028.0
2021-01-12 12:50:00,122.17,122.67,122.1,122.67,232890.0,112.9987,113.4612,112.934,113.4612,232890.0
2021-01-12 13:00:00,122.66,122.95,122.5,122.81,101198.0,113.4519,113.7202,113.304,113.5907,101198.0
2021-01-12 13:10:00,122.8,123.18,122.75,122.9,84228.0,113.5814,113.9329,113.5352,113.6739,84228.0
2021-01-12 13:20:00,122.93,123.15,122.64,123.14,92222.0,113.7017,113.9052,113.4334,113.8959,92222.0
2021-01-12 13:30:00,123.12,123.68,122.93,123.67,124308.0,113.8774,114.3954,113.7017,114.3861,124308.0
2021-01-12 13:40:00,123.67,123.67,123.34,123.57,104308.0,114.3861,114.3861,114.0809,114.2936,104308.0
2021-01-12 13:50:00,123.57,123.73,123.53,123.58,96283.0,114.2936,114.4416,114.2566,114.3029,96283.0
2021-01-12 14:00:00,123.58,123.85,123.5,123.66,107674.0,114.3029,114.5526,114.2289,114.3769,107674.0
2021-01-12 14:10:00,123.66,123.73,123.36,123.71,95528.0,114.3769,114.4416,114.0994,114.4231,95528.0
2021-01-12 14:20:00,123.69,123.78,123.41,123.48,109010.0,114.4046,114.4879,114.1456,114.2104,109010.0
2021-01-12 14:30:00,123.48,123.81,123.21,123.29,116602.0,114.2104,114.5156,113.9607,114.0347,116602.0
2021-01-12 14:40:00,123.28,123.37,123.11,123.27,112942.0,114.0254,114.1086,113.8682,114.0162,112942.0
2021-01-12 14:50:00,123.24,123.43,123.11,123.3,112596.0,113.9884,114.1641,113.8682,114.0439,112596.0
2021-01-12 15:00:00,123.3,123.39,123.0,123.09,144565.0,114.0439,114.1271,113.7664,113.8497,144565.0
2021-01-12 15:10:00,123.11,123.22,123.06,123.21,144608.0,113.8682,113.9699,113.8219,113.9607,144608.0
2021-01-12 15:20:00,123.22,123.5,123.18,123.25,158765.0,113.9699,114.2289,113.9329,113.9977,158765.0
2021-01-12 15:30:00,123.26,123.53,123.13,123.23,180683.0,114.0069,114.2566,113.8867,113.9792,180683.0
2021-01-12 15:40:00,123.23,123.26,122.91,123.01,370816.0,113.9792,114.0069,113.6832,113.7757,370816.0
2021-01-12 15:50:00,123.01,123.23,122.95,122.96,430542.0,113.7757,113.9792,113.7202,113.7294,430542.0
2021-01-13 09:30:00,124.4,124.8,121.44,122.1,1752874.0,115.0613,115.4313,112.3235,112.934,1752874.0
2021-01-13 09:40:00,122.07,122.13,120.3,120.34,1304015.0,112.9062,112.9617,111.2691,111.3061,1304015.0
2021-01-13 09:50:00,120.36,120.38,118.92,119.53,1510589.0,111.3246,111.3431,109.9927,110.5569,1510589.0
2021-01-13 10:00:00,119.5,119.8,118.8,119.38,921178.0,110.5292,110.8066,109.8817,110.4182,921178.0
2021-01-13 10:10:00,119.38,120.58,119.17,120.57,462669.0,110.4182,111.5281,110.2239,111.5188,462669.0
2021-01-13 10:20:00,120.58,120.65,120.0,120.28,306704.0,111.5281,111.5928,110.9916,111.2506,306704.0
2021-01-13 10:30:00,120.29,120.51,119.87,119.87,343573.0,111.2599,111.4633,110.8714,110.8714,343573.0
2021-01-13 10:40:00,119.89,120.0,119.12,119.18,521522.0,110.8899,110.9916,110.1777,110.2332,521522.0
2021-01-13 10:50:00,119.19,119.24,118.8,118.86,736205.0,110.2424,110.2887,109.8817,109.9372,736205.0
2021-01-13 11:00:00,118.86,119.22,118.65,118.97,401698.0,109.9372,110.2702,109.743,110.039,401698.0
2021-01-13 11:10:00,118.99,119.0,118.15,118.15,603098.0,110.0575,110.0667,109.2805,109.2805,603098.0
2021-01-13 11:20:00,118.17,118.74,118.0,118.53,554147.0,109.299,109.8262,109.1418,109.632,554147.0
2021-01-13 11:30:00,118.52,118.63,118.37,118.54,329867.0,109.6227,109.7245,109.484,109.6412,329867.0
2021-01-13 11:40:00,118.56,119.45,118.5,119.13,259813.0,109.6597,110.4829,109.6042,110.1869,259813.0
2021-01-13 11:50:00,119.12,119.24,118.83,119.03,166614.0,110.1777,110.2887,109.9095,110.0944,166614.0
2021-01-13 12:00:00,119.06,119.53,119.01,119.48,250269.0,110.1222,110.5569,110.0759,110.5107,250269.0
2021-01-13 12:10:00,119.5,119.62,119.07,119.56,177990.0,110.5292,110.6402,110.1314,110.5847,177990.0
2021-01-13 12:20:00,119.57,119.69,119.42,119.64,136308.0,110.5939,110.7049,110.4552,110.6587,136308.0
2021-01-13 12:30:00,119.62,119.89,119.23,119.38,186537.0,110.6402,110.8899,110.2794,110.4182,186537.0
2021-01-13 12:40:00,119.36,119.63,119.3,119.46,131716.0,110.3997,110.6494,110.3442,110.4922,131716.0
2021-01-13 12:50:00,119.46,119.64,119.4,119.5,120405.0,110.4922,110.6587,110.4367,110.5292,120405.0
2021-01-13 13:00:00,119.51,120.04,119.51,119.76,165860.0,110.5384,111.0286,110.5384,110.7696,165860.0
2021-01-13 13:10:00,119.78,120.38,119.74,120.32,130526.0,110.7881,111.3431,110.7511,111.2876,130526.0
2021-01-13 13:20:00,120.31,120.73,120.14,120.61,196474.0,111.2784,111.6668,111.1211,111.5558,196474.0
2021-01-13 13:30:00,120.63,120.77,120.4,120.57,112387.0,111.5743,111.7038,111.3616,111.5188,112387.0
2021-01-13 13:40:00,120.57,120.7,120.18,120.42,130554.0,111.5188,111.6391,111.1581,111.3801,130554.0
2021-01-13 13:50:00,120.43,120.66,120.42,120.59,112908.0,111.3894,111.6021,111.3801,111.5373,112908.0
2021-01-13 14:00:00,120.58,120.79,120.39,120.58,312217.0,111.5281,111.7223,111.3524,111.5281,312217.0
2021-01-13 14:10:00,120.56,120.66,120.4,120.42,130079.0,111.5096,111.6021,111.3616,111.3801,130079.0
2021-01-13 14:20:00,120.48,120.56,120.3,120.34,128104.0,111.4356,111.5096,111.2691,111.3061,128104.0
2021-01-13 14:30:00,120.34,120.77,120.32,120.75,159537.0,111.3061,111.7038,111.2876,111.6853,159537.0
2021-01-13 14:40:00,120.72,120.86,120.42,120.49,123370.0,111.6576,111.7871,111.3801,111.4448,123370.0
2021-01-13 14:50:00,120.47,120.48,120.11,120.17,136301.0,111.4263,111.4356,111.0934,111.1489,136301.0
2021-01-13 15:00:00,120.19,120.37,120.14,120.34,192457.0,111.1674,111.3339,111.1211,111.3061,192457.0
2021-01-13 15:10:00,120.35,120.44,120.04,120.04,242884.0,111.3154,111.3986,111.0286,111.0286,242884.0
2021-01-13 15:20:00,120.04,120.16,119.91,119.96,244849.0,111.0286,111.1396,110.9084,110.9546,244849.0
2021-01-13 15:30:00,119.96,120.1,119.87,119.89,319493.0,110.9546,111.0841,110.8714,110.8899,319493.0
2021-01-13 15:40:00,119.88,120.24,119.82,119.99,466608.0,110.8806,111.2136,110.8251,110.9824,466608.0
2021-01-13 15:50:00,120.0,120.01,119.0,119.27,1391108.0,110.9916,111.0009,110.0667,110.3164,1391108.0
2021-01-14 09:30:00,123.45,126.88,121.67,126.88,2686530.0,114.1826,117.3552,112.5363,117.3552,2686530.0
2021-01-14 09:40:00,126.85,128.49,126.16,127.38,2440029.0,117.3274,118.8443,116.6892,117.8176,2440029.0
2021-01-14 09:50:00,127.45,130.4,126.71,130.16,2019129.0,117.8824,120.6109,117.1979,120.3889,2019129.0
2021-01-14 10:00:00,130.16,132.25,128.96,130.26,2688891.0,120.3889,122.322,119.279,120.4814,2688891.0
2021-01-14 10:10:00,130.26,131.23,129.31,131.05,1061264.0,120.4814,121.3786,119.6027,121.2121,1061264.0
2021-01-14 10:20:00,131.08,131.21,129.87,130.97,611043.0,121.2399,121.3601,120.1207,121.1381,611043.0
2021-01-14 10:30:00,131.0,132.02,130.42,131.94,818084.0,121.1659,122.1093,120.6294,122.0353,818084.0
2021-01-14 10:40:00,131.89,133.22,131.89,133.08,1265354.0,121.9891,123.2192,121.9891,123.0897,1265354.0
2021-01-14 10:50:00,133.09,133.99,132.66,133.79,958539.0,123.099,123.9314,122.7012,123.7464,958539.0
2021-01-14 11:00:00,133.74,134.65,133.36,133.92,781203.0,123.7002,124.5419,123.3487,123.8667,781203.0
2021-01-14 11:10:00,133.94,134.28,132.62,133.01,748736.0,123.8852,124.1996,122.6643,123.025,748736.0
2021-01-14 11:20:00,133.04,133.58,132.62,133.21,726718.0,123.0527,123.5522,122.6643,123.21,726718.0
2021-01-14 11:30:00,133.26,133.55,132.93,133.06,395952.0,123.2562,123.5244,122.951,123.0712,395952.0
2021-01-14 11:40:00,133.1,133.3,131.6,131.71,574916.0,123.1082,123.2932,121.7208,121.8226,574916.0
2021-01-14 11:50:00,131.69,132.62,131.5,132.56,522492.0,121.8041,122.6643,121.6283,122.6088,522492.0
2021-01-14 12:00:00,132.53,132.93,132.34,132.5,300123.0,122.581,122.951,122.4053,122.5533,300123.0
2021-01-14 12:10:00,132.52,133.23,132.3,133.22,281573.0,122.5718,123.2285,122.3683,123.2192,281573.0
2021-01-14 12:20:00,133.23,133.64,132.74,132.87,420864.0,123.2285,123.6077,122.7752,122.8955,420864.0
2021-01-14 12:30:00,132.87,132.97,132.14,132.5,355051.0,122.8955,122.988,122.2203,122.5533,355051.0
2021-01-14 12:40:00,132.5,132.64,131.16,131.7,469393.0,122.5533,122.6827,121.3139,121.8133,469393.0
2021-01-14 12:50:00,131.7,132.65,131.28,132.43,525008.0,121.8133,122.692,121.4248,122.4885,525008.0
2021-01-14 13:00:00,132.46,132.55,131.4,131.56,313420.0,122.5163,122.5995,121.5358,121.6838,313420.0
2021-01-14 13:10:00,131.6,131.63,131.08,131.35,288016.0,121.7208,121.7486,121.2399,121.4896,288016.0
2021-01-14 13:20:00,131.33,131.56,130.45,130.71,452803.0,121.4711,121.6838,120.6572,120.8976,452803.0
2021-01-14 13:30:00,130.7,131.13,130.28,130.29,339897.0,120.8884,121.2861,120.4999,120.5092,339897.0
2021-01-14 13:40:00,130.29,130.68,129.06,129.8,984538.0,120.5092,120.8699,119.3715,120.0559,984538.0
2021-01-14 13:50:00,129.77,130.49,129.57,129.74,413791.0,120.0282,120.6941,119.8432,120.0005,413791.0
2021-01-14 14:00:00,129.72,130.2,129.56,130.04,251875.0,119.982,120.4259,119.834,120.2779,251875.0
2021-01-14 14:10:00,130.07,130.09,129.46,129.99,349023.0,120.3057,120.3242,119.7415,120.2317,349023.0
2021-01-14 14:20:00,130.02,130.02,129.23,129.69,253666.0,120.2594,120.2594,119.5287,119.9542,253666.0
2021-01-14 14:30:00,129.68,129.81,129.44,129.55,191778.0,119.945,120.0652,119.723,119.8247,191778.0
2021-01-14 14:40:00,129.55,129.68,128.74,128.75,307209.0,119.8247,119.945,119.0755,119.0848,307209.0
2021-01-14 14:50:00,128.76,128.83,128.38,128.45,353957.0,119.094,119.1588,118.7425,118.8073,353957.0
2021-01-14 15:00:00,128.49,128.6,128.29,128.37,439028.0,118.8443,118.946,118.6593,118.7333,439028.0
2021-01-14 15:10:00,128.39,128.39,127.59,127.65,426369.0,118.7518,118.7518,118.0119,118.0673,426369.0
2021-01-14 15:20:00,127.66,127.67,126.4,126.63,878669.0,118.0766,118.0858,116.9112,117.1239,878669.0
2021-01-14 15:30:00,126.63,127.39,126.41,127.38,618321.0,117.1239,117.8269,116.9204,117.8176,618321.0
2021-01-14 15:40:00,127.37,127.63,126.76,126.84,743291.0,117.8084,118.0488,117.2442,117.3182,743291.0
2021-01-14 15:50:00,126.85,127.44,125.68,126.29,1635653.0,117.3274,117.8731,116.2452,116.8094,1635653.0
2021-01-15 09:30:00,128.47,128.54,126.28,126.98,1495729.0,118.8258,118.8905,116.8002,117.4476,1495729.0
2021-01-15 09:40:00,126.94,127.16,126.05,126.39,603123.0,117.4106,117.6141,116.5875,116.9019,603123.0
2021-01-15 09:50:00,126.4,126.76,125.44,125.77,622397.0,116.9112,117.2442,116.0233,116.3285,622397.0
2021-01-15 10:00:00,125.8,125.96,123.93,124.02,859535.0,116.3562,116.5042,114.6266,114.7099,859535.0
2021-01-15 10:10:00,124.02,125.27,123.55,124.05,753658.0,114.7099,115.866,114.2751,114.7376,753658.0
2021-01-15 10:20:00,124.09,124.3,123.21,124.07,648481.0,114.7746,114.9688,113.9607,114.7561,648481.0
2021-01-15 10:30:00,124.08,124.87,123.65,124.35,549575.0,114.7653,115.496,114.3676,115.0151,549575.0
2021-01-15 10:40:00,124.31,124.91,124.24,124.36,315994.0,114.9781,115.533,114.9133,115.0243,315994.0
2021-01-15 10:50:00,124.41,124.73,124.22,124.26,251628.0,115.0706,115.3666,114.8948,114.9318,251628.0
2021-01-15 11:00:00,124.25,124.26,123.65,124.08,369904.0,114.9226,114.9318,114.3676,114.7653,369904.0
2021-01-15 11:10:00,124.09,124.63,123.81,124.52,275511.0,114.7746,115.2741,114.5156,115.1723,275511.0
2021-01-15 11:20:00,124.53,125.18,123.97,125.18,306403.0,115.1816,115.7828,114.6636,115.7828,306403.0
2021-01-15 11:30:00,125.2,126.06,125.2,125.94,550814.0,115.8013,116.5967,115.8013,116.4857,550814.0
2021-01-15 11:40:00,125.95,126.33,125.71,126.27,445936.0,116.495,116.8464,116.273,116.7909,445936.0
2021-01-15 11:50:00,126.26,126.59,125.67,126.23,332261.0,116.7817,117.0869,116.236,116.7539,332261.0
2021-01-15 12:00:00,126.25,126.26,125.56,125.81,322340.0,116.7724,116.7817,116.1342,116.3655,322340.0
2021-01-15 12:10:00,125.84,125.84,125.49,125.56,157480.0,116.3932,116.3932,116.0695,116.1342,157480.0
2021-01-15 12:20:00,125.57,125.76,125.36,125.55,125119.0,116.1435,116.3192,115.9493,116.125,125119.0
2021-01-15 12:30:00,125.53,126.17,125.51,125.65,154928.0,116.1065,116.6985,116.088,116.2175,154928.0
2021-01-15 12:40:00,125.65,125.86,125.39,125.78,164952.0,116.2175,116.4117,115.977,116.3377,164952.0
2021-01-15 12:50:00,125.8,126.18,125.56,126.12,171785.0,116.3562,116.7077,116.1342,116.6522,171785.0
2021-01-15 13:00:00,126.08,126.1,125.86,126.06,91701.0,116.6152,116.6337,116.4117,116.5967,91701.0
2021-01-15 13:10:00,126.06,126.32,126.01,126.09,167178.0,116.5967,116.8372,116.5505,116.6245,167178.0
2021-01-15 13:20:00,126.09,126.14,125.74,125.83,119685.0,116.6245,116.6707,116.3007,116.384,119685.0
2021-01-15 13:30:00,125.86,126.13,125.8,126.04,109021.0,116.4117,116.6615,116.3562,116.5782,109021.0
2021-01-15 13:40:00,126.05,126.06,125.75,125.76,96912.0,116.5875,116.5967,116.31,116.3192,96912.0
2021-01-15 13:50:00,125.75,125.88,125.42,125.75,138043.0,116.31,116.4302,116.0048,116.31,138043.0
2021-01-15 14:00:00,125.75,125.9,125.66,125.7,102203.0,116.31,116.4487,116.2267,116.2637,102203.0
2021-01-15 14:10:00,125.68,125.78,125.51,125.51,83812.0,116.2452,116.3377,116.088,116.088,83812.0
2021-01-15 14:20:00,125.51,125.58,125.31,125.56,101562.0,116.088,116.1527,115.903,116.1342,101562.0
2021-01-15 14:30:00,125.56,125.73,125.34,125.44,162457.0,116.1342,116.2915,115.9308,116.0233,162457.0
2021-01-15 14:40:00,125.44,125.67,125.34,125.6,130208.0,116.0233,116.236,115.9308,116.1712,130208.0
2021-01-15 14:50:00,125.62,125.63,125.24,125.26,152206.0,116.1897,116.199,115.8383,115.8568,152206.0
2021-01-15 15:00:00,125.27,125.54,125.26,125.5,137671.0,115.866,116.1157,115.8568,116.0787,137671.0
2021-01-15 15:10:00,125.49,126.02,125.49,125.78,218708.0,116.0695,116.5597,116.0695,116.3377,218708.0
2021-01-15 15:20:00,125.78,125.88,125.5,125.55,190494.0,116.3377,116.4302,116.0787,116.125,190494.0
2021-01-15 15:30:00,125.55,125.9,125.42,125.67,327545.0,116.125,116.4487,116.0048,116.236,327545.0
2021-01-15 15:40:00,125.67,126.0,125.48,125.63,302448.0,116.236,116.5412,116.0602,116.199,302448.0
2021-01-15 15:50:00,125.65,125.68,125.0,125.24,901976.0,116.2175,116.2452,115.6163,115.8383,901976.0
2021-01-19 09:30:00,130.59,130.9,128.44,128.93,1976614.0,120.7866,121.0734,118.798,119.2513,1976614.0
2021-01-19 09:40:00,128.9,130.94,128.8,129.71,887363.0,119.2235,121.1104,119.131,119.9727,887363.0
2021-01-19 09:50:00,129.78,131.49,129.7,131.48,933240.0,120.0374,121.6191,119.9635,121.6098,933240.0
2021-01-19 10:00:00,131.49,132.14,130.77,131.87,891640.0,121.6191,122.2203,120.9531,121.9706,891640.0
2021-01-19 10:10:00,131.88,133.4,131.78,133.21,874852.0,121.9798,123.3857,121.8873,123.21,874852.0
2021-01-19 10:20:00,133.22,133.88,132.8,133.6,928413.0,123.2192,123.8297,122.8307,123.5707,928413.0
2021-01-19 10:30:00,133.62,133.7,132.97,133.42,626452.0,123.5892,123.6632,122.988,123.4042,626452.0
2021-01-19 10:40:00,133.42,134.05,133.3,133.44,522148.0,123.4042,123.9869,123.2932,123.4227,522148.0
2021-01-19 10:50:00,133.41,133.43,132.07,132.13,594183.0,123.3949,123.4134,122.1555,122.211,594183.0
2021-01-19 11:00:00,132.18,132.9,132.01,132.7,452935.0,122.2573,122.9232,122.1,122.7382,452935.0
2021-01-19 11:10:00,132.7,132.77,131.99,132.67,354525.0,122.7382,122.803,122.0815,122.7105,354525.0
2021-01-19 11:20:00,132.66,132.8,131.02,131.3,447698.0,122.7012,122.8307,121.1844,121.4433,447698.0
2021-01-19 11:30:00,131.35,131.85,131.01,131.63,350368.0,121.4896,121.9521,121.1751,121.7486,350368.0
2021-01-19 11:40:00,131.71,131.95,131.07,131.66,372714.0,121.8226,122.0445,121.2306,121.7763,372714.0
2021-01-19 11:50:00,131.65,132.06,131.54,131.81,246886.0,121.7671,122.1463,121.6653,121.9151,246886.0
2021-01-19 12:00:00,131.8,131.98,131.59,131.79,162264.0,121.9058,122.0723,121.7116,121.8966,162264.0
2021-01-19 12:10:00,131.8,131.91,131.01,131.36,151040.0,121.9058,122.0075,121.1751,121.4988,151040.0
2021-01-19 12:20:00,131.36,131.63,131.3,131.53,137947.0,121.4988,121.7486,121.4433,121.6561,137947.0
2021-01-19 12:30:00,131.53,131.53,131.23,131.26,99810.0,121.6561,121.6561,121.3786,121.4063,99810.0
2021-01-19 12:40:00,131.25,131.35,130.87,130.9,287581.0,121.3971,121.4896,121.0456,121.0734,287581.0
2021-01-19 12:50:00,130.9,131.32,130.81,131.21,354004.0,121.0734,121.4618,120.9901,121.3601,354004.0
2021-01-19 13:00:00,131.21,131.5,131.12,131.12,168354.0,121.3601,121.6283,121.2769,121.2769,168354.0
2021-01-19 13:10:00,131.12,131.41,131.0,131.28,98668.0,121.2769,121.5451,121.1659,121.4248,98668.0
2021-01-19 13:20:00,131.29,131.74,131.18,131.73,126479.0,121.4341,121.8503,121.3324,121.8411,126479.0
2021-01-19 13:30:00,131.73,131.94,131.6,131.77,147454.0,121.8411,122.0353,121.7208,121.8781,147454.0
2021-01-19 13:40:00,131.76,131.9,131.63,131.67,189093.0,121.8688,121.9983,121.7486,121.7856,189093.0
2021-01-19 13:50:00,131.68,131.89,131.12,131.22,260951.0,121.7948,121.9891,121.2769,121.3693,260951.0
2021-01-19 14:00:00,131.2,131.34,131.08,131.13,147846.0,121.3508,121.4803,121.2399,121.2861,147846.0
2021-01-19 14:10:00,131.13,131.29,130.95,131.14,139790.0,121.2861,121.4341,121.1196,121.2954,139790.0
2021-01-19 14:20:00,131.16,131.32,131.1,131.24,123763.0,121.3139,121.4618,121.2584,121.3878,123763.0
2021-01-19 14:30:00,131.23,131.39,131.14,131.18,160751.0,121.3786,121.5266,121.2954,121.3324,160751.0
2021-01-19 14:40:00,131.19,131.4,131.16,131.38,137624.0,121.3416,121.5358,121.3139,121.5173,137624.0
2021-01-19 14:50:00,131.35,131.58,131.33,131.5,179064.0,121.4896,121.7023,121.4711,121.6283,179064.0
2021-01-19 15:00:00,131.51,131.54,131.35,131.4,143559.0,121.6376,121.6653,121.4896,121.5358,143559.0
2021-01-19 15:10:00,131.4,131.5,131.28,131.43,172900.0,121.5358,121.6283,121.4248,121.5636,172900.0
2021-01-19 15:20:00,131.42,131.48,131.32,131.39,196119.0,121.5543,121.6098,121.4618,121.5266,196119.0
2021-01-19 15:30:00,131.38,131.44,131.04,131.34,289344.0,121.5173,121.5728,121.2029,121.4803,289344.0
2021-01-19 15:40:00,131.32,131.36,131.04,131.22,317705.0,121.4618,121.4988,121.2029,121.3693,317705.0
2021-01-19 15:50:00,131.24,131.38,130.96,131.31,877705.0,121.3878,121.5173,121.1289,121.4526,877705.0
2021-01-20 09:30:00,135.2,136.13,134.0,135.55,1694798.0,125.0506,125.9108,123.9407,125.3743,1694798.0
2021-01-20 09:40:00,135.52,135.66,133.19,133.69,1106231.0,125.3465,125.476,123.1915,123.6539,1106231.0
2021-01-20 09:50:00,133.69,133.9,132.22,132.55,973392.0,123.6539,123.8482,122.2943,122.5995,973392.0
2021-01-20 10:00:00,132.54,132.88,132.13,132.79,629922.0,122.5903,122.9047,122.211,122.8215,629922.0
2021-01-20 10:10:00,132.76,133.35,132.69,133.08,450872.0,122.7937,123.3394,122.729,123.0897,450872.0
2021-01-20 10:20:00,133.06,133.38,132.69,133.04,355373.0,123.0712,123.3672,122.729,123.0527,355373.0
2021-01-20 10:30:00,133.06,133.08,132.33,132.46,295637.0,123.0712,123.0897,122.396,122.5163,295637.0
2021-01-20 10:40:00,132.44,132.61,131.67,131.82,464568.0,122.4978,122.655,121.7856,121.9243,464568.0
2021-01-20 10:50:00,131.77,131.91,131.43,131.48,467568.0,121.8781,122.0075,121.5636,121.6098,467568.0
2021-01-20 11:00:00,131.47,131.5,130.73,130.78,652066.0,121.6006,121.6283,120.9161,120.9624,652066.0
2021-01-20 11:10:00,130.79,130.84,130.1,130.52,531247.0,120.9716,121.0179,120.3334,120.7219,531247.0
2021-01-20 11:20:00,130.52,130.91,130.31,130.6,395825.0,120.7219,121.0826,120.5277,120.7959,395825.0
2021-01-20 11:30:00,130.59,130.78,130.39,130.49,265582.0,120.7866,120.9624,120.6017,120.6941,265582.0
2021-01-20 11:40:00,130.5,130.72,130.36,130.47,217341.0,120.7034,120.9069,120.5739,120.6757,217341.0
2021-01-20 11:50:00,130.49,130.79,130.39,130.67,197957.0,120.6941,120.9716,120.6017,120.8606,197957.0
2021-01-20 12:00:00,130.72,130.8,130.34,130.63,158074.0,120.9069,120.9809,120.5554,120.8236,158074.0
2021-01-20 12:10:00,130.61,130.78,130.36,130.41,213591.0,120.8051,120.9624,120.5739,120.6202,213591.0
2021-01-20 12:20:00,130.4,130.68,130.22,130.54,167538.0,120.6109,120.8699,120.4444,120.7404,167538.0
2021-01-20 12:30:00,130.54,130.77,130.43,130.51,161259.0,120.7404,120.9531,120.6387,120.7126,161259.0
2021-01-20 12:40:00,130.52,130.78,130.43,130.74,200972.0,120.7219,120.9624,120.6387,120.9254,200972.0
2021-01-20 12:50:00,130.74,131.21,130.53,131.11,256030.0,120.9254,121.3601,120.7311,121.2676,256030.0
2021-01-20 13:00:00,131.12,131.46,130.92,131.18,231943.0,121.2769,121.5913,121.0919,121.3324,231943.0
2021-01-20 13:10:00,131.21,131.25,130.82,130.97,104089.0,121.3601,121.3971,120.9994,121.1381,104089.0
2021-01-20 13:20:00,130.94,131.27,130.9,131.04,111736.0,121.1104,121.4156,121.0734,121.2029,111736.0
2021-01-20 13:30:00,131.05,131.26,130.84,130.98,275016.0,121.2121,121.4063,121.0179,121.1474,275016.0
2021-01-20 13:40:00,130.97,131.02,130.66,130.89,94793.0,121.1381,121.1844,120.8514,121.0641,94793.0
2021-01-20 13:50:00,130.87,130.9,130.72,130.73,80332.0,121.0456,121.0734,120.9069,120.9161,80332.0
2021-01-20 14:00:00,130.73,130.9,130.68,130.9,131907.0,120.9161,121.0734,120.8699,121.0734,131907.0
2021-01-20 14:10:00,130.89,130.94,130.75,130.77,110725.0,121.0641,121.1104,120.9346,120.9531,110725.0
2021-01-20 14:20:00,130.77,130.81,130.66,130.67,195034.0,120.9531,120.9901,120.8514,120.8606,195034.0
2021-01-20 14:30:00,130.66,131.25,130.6,131.06,120938.0,120.8514,121.3971,120.7959,121.2214,120938.0
2021-01-20 14:40:00,131.06,131.26,131.03,131.12,99686.0,121.2214,121.4063,121.1936,121.2769,99686.0
2021-01-20 14:50:00,131.12,131.23,130.99,131.07,104577.0,121.2769,121.3786,121.1566,121.2306,104577.0
2021-01-20 15:00:00,131.05,131.17,131.01,131.13,154301.0,121.2121,121.3231,121.1751,121.2861,154301.0
2021-01-20 15:10:00,131.13,131.15,130.79,130.93,142955.0,121.2861,121.3046,120.9716,121.1011,142955.0
2021-01-20 15:20:00,130.93,130.99,130.83,130.93,133702.0,121.1011,121.1566,121.0086,121.1011,133702.0
2021-01-20 15:30:00,130.92,131.04,130.89,130.93,175171.0,121.0919,121.2029,121.0641,121.1011,175171.0
2021-01-20 15:40:00,130.94,131.07,130.81,130.93,286269.0,121.1104,121.2306,120.9901,121.1011,286269.0
2021-01-20 15:50:00,130.93,130.97,130.55,130.71,854141.0,121.1011,121.1381,120.7496,120.8976,854141.0
2021-01-21 09:30:00,133.25,133.8,132.34,133.34,1476377.0,123.247,123.7557,122.4053,123.3302,1476377.0
2021-01-21 09:40:00,133.32,134.18,132.47,133.75,715282.0,123.3117,124.1071,122.5255,123.7094,715282.0
2021-01-21 09:50:00,133.72,134.09,133.34,133.38,597364.0,123.6817,124.0239,123.3302,123.3672,597364.0
2021-01-21 10:00:00,133.42,134.94,132.97,134.8,697232.0,123.4042,124.8101,122.988,124.6806,697232.0
2021-01-21 10:10:00,134.81,135.4,134.13,134.94,592466.0,124.6898,125.2356,124.0609,124.8101,592466.0
2021-01-21 10:20:00,134.99,135.08,133.94,134.22,384867.0,124.8563,124.9396,123.8852,124.1441,384867.0
2021-01-21 10:30:00,134.24,134.4,133.59,133.78,450684.0,124.1626,124.3106,123.5614,123.7372,450684.0
2021-01-21 10:40:00,133.76,133.99,133.51,133.99,240454.0,123.7187,123.9314,123.4874,123.9314,240454.0
2021-01-21 10:50:00,133.97,134.71,133.96,134.68,269259.0,123.9129,124.5974,123.9037,124.5696,269259.0
2021-01-21 11:00:00,134.68,134.69,133.7,133.71,227514.0,124.5696,124.5789,123.6632,123.6724,227514.0
2021-01-21 11:10:00,133.7,134.13,133.59,133.98,329753.0,123.6632,124.0609,123.5614,123.9222,329753.0
2021-01-21 11:20:00,133.97,134.13,133.78,133.88,134147.0,123.9129,124.0609,123.7372,123.8297,134147.0
2021-01-21 11:30:00,133.87,134.09,133.6,133.61,140509.0,123.8204,124.0239,123.5707,123.5799,140509.0
2021-01-21 11:40:00,133.61,134.13,133.6,133.88,87338.0,123.5799,124.0609,123.5707,123.8297,87338.0
2021-01-21 11:50:00,133.87,133.88,133.48,133.55,164884.0,123.8204,123.8297,123.4597,123.5244,164884.0
2021-01-21 12:00:00,133.55,134.02,133.21,133.35,207034.0,123.5244,123.9592,123.21,123.3394,207034.0
2021-01-21 12:10:00,133.36,133.58,132.76,132.79,247509.0,123.3487,123.5522,122.7937,122.8215,247509.0
2021-01-21 12:20:00,132.82,133.07,132.53,132.88,200868.0,122.8492,123.0805,122.581,122.9047,200868.0
2021-01-21 12:30:00,132.89,132.97,132.65,132.68,217818.0,122.914,122.988,122.692,122.7197,217818.0
2021-01-21 12:40:00,132.69,133.25,132.68,133.01,165043.0,122.729,123.247,122.7197,123.025,165043.0
2021-01-21 12:50:00,133.01,133.65,132.96,133.58,195894.0,123.025,123.6169,122.9787,123.5522,195894.0
2021-01-21 13:00:00,133.58,133.63,133.05,133.32,118542.0,123.5522,123.5984,123.062,123.3117,118542.0
2021-01-21 13:10:00,133.33,133.38,133.08,133.22,69552.0,123.321,123.3672,123.0897,123.2192,69552.0
2021-01-21 13:20:00,133.22,133.42,133.17,133.28,80500.0,123.2192,123.4042,123.173,123.2747,80500.0
2021-01-21 13:30:00,133.3,133.3,132.97,133.06,134541.0,123.2932,123.2932,122.988,123.0712,134541.0
2021-01-21 13:40:00,133.05,133.36,133.05,133.15,130371.0,123.062,123.3487,123.062,123.1545,130371.0
2021-01-21 13:50:00,133.18,133.55,133.09,133.55,114987.0,123.1822,123.5244,123.099,123.5244,114987.0
2021-01-21 14:00:00,133.53,133.6,133.39,133.52,122489.0,123.5059,123.5707,123.3764,123.4967,122489.0
2021-01-21 14:10:00,133.51,133.56,133.42,133.47,100538.0,123.4874,123.5337,123.4042,123.4504,100538.0
2021-01-21 14:20:00,133.48,133.9,133.47,133.79,117660.0,123.4597,123.8482,123.4504,123.7464,117660.0
2021-01-21 14:30:00,133.78,134.15,133.7,134.06,128819.0,123.7372,124.0794,123.6632,123.9961,128819.0
2021-01-21 14:40:00,134.08,134.1,133.75,133.96,95094.0,124.0146,124.0331,123.7094,123.9037,95094.0
2021-01-21 14:50:00,133.96,134.09,133.76,133.84,122446.0,123.9037,124.0239,123.7187,123.7927,122446.0
2021-01-21 15:00:00,133.85,134.0,133.75,133.96,121328.0,123.8019,123.9407,123.7094,123.9037,121328.0
2021-01-21 15:10:00,133.96,133.97,133.73,133.87,173717.0,123.9037,123.9129,123.6909,123.8204,173717.0
2021-01-21 15:20:00,133.87,133.93,133.61,133.89,203400.0,123.8204,123.8759,123.5799,123.8389,203400.0
2021-01-21 15:30:00,133.89,133.97,133.71,133.88,240565.0,123.8389,123.9129,123.6724,123.8297,240565.0
2021-01-21 15:40:00,133.87,134.43,133.79,134.4,449862.0,123.8204,124.3384,123.7464,124.3106,449862.0
2021-01-21 15:50:00,134.4,134.44,133.77,134.17,692519.0,124.3106,124.3476,123.7279,124.0979,692519.0
2021-01-22 09:30:00,129.99,130.97,129.04,129.33,2216584.0,120.2317,121.1381,119.353,119.6212,2216584.0
2021-01-22 09:40:00,129.39,129.77,128.81,129.62,847540.0,119.6767,120.0282,119.1403,119.8895,847540.0
2021-01-22 09:50:00,129.6,131.25,129.48,130.86,643457.0,119.871,121.3971,119.76,121.0364,643457.0
2021-01-22 10:00:00,130.84,131.1,130.28,130.54,459989.0,121.0179,121.2584,120.4999,120.7404,459989.0
2021-01-22 10:10:00,130.58,131.03,130.56,130.82,371523.0,120.7774,121.1936,120.7589,120.9994,371523.0
2021-01-22 10:20:00,130.84,131.02,130.33,130.44,377945.0,121.0179,121.1844,120.5462,120.6479,377945.0
2021-01-22 10:30:00,130.43,130.68,129.87,129.98,320860.0,120.6387,120.8699,120.1207,120.2224,320860.0
2021-01-22 10:40:00,129.97,130.2,129.56,129.81,343681.0,120.2132,120.4259,119.834,120.0652,343681.0
2021-01-22 10:50:00,129.79,130.36,129.57,130.18,592438.0,120.0467,120.5739,119.8432,120.4074,592438.0
2021-01-22 11:00:00,130.18,130.32,129.85,130.0,199566.0,120.4074,120.5369,120.1022,120.2409,199566.0
2021-01-22 11:10:00,129.99,130.2,129.87,130.0,498934.0,120.2317,120.4259,120.1207,120.2409,498934.0
2021-01-22 11:20:00,129.99,130.22,129.88,129.97,187008.0,120.2317,120.4444,120.1299,120.2132,187008.0
2021-01-22 11:30:00,129.95,130.06,129.75,129.82,201594.0,120.1947,120.2964,120.0097,120.0744,201594.0
2021-01-22 11:40:00,129.84,129.93,129.6,129.86,152713.0,120.0929,120.1762,119.871,120.1114,152713.0
2021-01-22 11:50:00,129.85,129.94,129.55,129.75,148274.0,120.1022,120.1854,119.8247,120.0097,148274.0
2021-01-22 12:00:00,129.78,129.89,129.6,129.62,146300.0,120.0374,120.1392,119.871,119.8895,146300.0
2021-01-22 12:10:00,129.64,130.09,129.6,129.72,521485.0,119.908,120.3242,119.871,119.982,521485.0
2021-01-22 12:20:00,129.72,129.82,129.58,129.82,368602.0,119.982,120.0744,119.8525,120.0744,368602.0
2021-01-22 12:30:00,129.81,129.99,129.58,129.59,194823.0,120.0652,120.2317,119.8525,119.8617,194823.0
2021-01-22 12:40:00,129.59,129.61,129.33,129.4,189417.0,119.8617,119.8802,119.6212,119.686,189417.0
2021-01-22 12:50:00,129.4,129.43,129.21,129.41,153467.0,119.686,119.7137,119.5102,119.6952,153467.0
2021-01-22 13:00:00,129.41,129.45,129.31,129.34,100706.0,119.6952,119.7322,119.6027,119.6305,100706.0
2021-01-22 13:10:00,129.33,129.67,129.26,129.31,117812.0,119.6212,119.9357,119.5565,119.6027,117812.0
2021-01-22 13:20:00,129.31,129.48,129.28,129.31,142722.0,119.6027,119.76,119.575,119.6027,142722.0
2021-01-22 13:30:00,129.31,129.71,129.19,129.71,153040.0,119.6027,119.9727,119.4917,119.9727,153040.0
2021-01-22 13:40:00,129.72,129.84,129.41,129.53,152428.0,119.982,120.0929,119.6952,119.8062,152428.0
2021-01-22 13:50:00,129.55,129.75,129.35,129.58,128383.0,119.8247,120.0097,119.6397,119.8525,128383.0
2021-01-22 14:00:00,129.57,129.73,129.47,129.59,101445.0,119.8432,119.9912,119.7507,119.8617,101445.0
2021-01-22 14:10:00,129.59,130.09,129.57,129.98,166143.0,119.8617,120.3242,119.8432,120.2224,166143.0
2021-01-22 14:20:00,129.99,130.04,129.5,129.64,243817.0,120.2317,120.2779,119.7785,119.908,243817.0
2021-01-22 14:30:00,129.63,129.73,129.5,129.69,105060.0,119.8987,119.9912,119.7785,119.9542,105060.0
2021-01-22 14:40:00,129.7,129.88,129.63,129.74,118198.0,119.9635,120.1299,119.8987,120.0005,118198.0
2021-01-22 14:50:00,129.74,130.0,129.61,129.89,122090.0,120.0005,120.2409,119.8802,120.1392,122090.0
2021-01-22 15:00:00,129.91,129.96,129.72,129.76,147121.0,120.1577,120.2039,119.982,120.0189,147121.0
2021-01-22 15:10:00,129.77,129.85,129.57,129.59,148623.0,120.0282,120.1022,119.8432,119.8617,148623.0
2021-01-22 15:20:00,129.59,129.62,129.47,129.5,244259.0,119.8617,119.8895,119.7507,119.7785,244259.0
2021-01-22 15:30:00,129.51,129.58,129.35,129.41,328757.0,119.7877,119.8525,119.6397,119.6952,328757.0
2021-01-22 15:40:00,129.4,129.76,129.37,129.74,314757.0,119.686,120.0189,119.6582,120.0005,314757.0
2021-01-22 15:50:00,129.73,129.87,129.15,129.18,975412.0,119.9912,120.1207,119.4547,119.4825,975412.0
2021-01-25 09:30:00,131.83,132.17,130.3,130.57,1788048.0,121.9336,122.248,120.5184,120.7681,1788048.0
2021-01-25 09:40:00,130.57,131.01,130.15,130.99,1020559.0,120.7681,121.1751,120.3797,121.1566,1020559.0
2021-01-25 09:50:00,130.99,131.0,130.01,130.04,580686.0,121.1566,121.1659,120.2502,120.2779,580686.0
2021-01-25 10:00:00,130.02,130.24,129.86,130.02,628541.0,120.2594,120.4629,120.1114,120.2594,628541.0
2021-01-25 10:10:00,130.02,130.3,129.52,129.72,494192.0,120.2594,120.5184,119.797,119.982,494192.0
2021-01-25 10:20:00,129.73,130.1,129.54,129.57,403555.0,119.9912,120.3334,119.8155,119.8432,403555.0
2021-01-25 10:30:00,129.58,129.92,129.4,129.59,382313.0,119.8525,120.1669,119.686,119.8617,382313.0
2021-01-25 10:40:00,129.58,129.81,129.46,129.49,269847.0,119.8525,120.0652,119.7415,119.7692,269847.0
2021-01-25 10:50:00,129.5,129.55,128.3,128.35,668611.0,119.7785,119.8247,118.6686,118.7148,668611.0
2021-01-25 11:00:00,128.32,128.94,127.35,127.51,1020441.0,118.6871,119.2605,117.7899,117.9379,1020441.0
2021-01-25 11:10:00,127.5,129.29,127.42,129.29,730303.0,117.9286,119.5842,117.8546,119.5842,730303.0
2021-01-25 11:20:00,129.18,129.5,128.52,128.81,464770.0,119.4825,119.7785,118.872,119.1403,464770.0
2021-01-25 11:30:00,128.84,129.45,128.71,129.45,256928.0,119.168,119.7322,119.0478,119.7322,256928.0
2021-01-25 11:40:00,129.45,129.62,129.26,129.41,227140.0,119.7322,119.8895,119.5565,119.6952,227140.0
2021-01-25 11:50:00,129.4,130.15,129.39,130.08,509916.0,119.686,120.3797,119.6767,120.3149,509916.0
2021-01-25 12:00:00,130.08,130.19,129.82,129.97,308685.0,120.3149,120.4167,120.0744,120.2132,308685.0
2021-01-25 12:10:00,129.99,130.1,129.29,129.4,505108.0,120.2317,120.3334,119.5842,119.686,505108.0
2021-01-25 12:20:00,129.39,129.8,129.13,129.76,421385.0,119.6767,120.0559,119.4362,120.0189,421385.0
2021-01-25 12:30:00,129.76,130.07,129.53,129.96,228020.0,120.0189,120.3057,119.8062,120.2039,228020.0
2021-01-25 12:40:00,129.99,130.07,129.55,129.73,112852.0,120.2317,120.3057,119.8247,119.9912,112852.0
2021-01-25 12:50:00,129.7,129.85,129.31,129.69,252495.0,119.9635,120.1022,119.6027,119.9542,252495.0
2021-01-25 13:00:00,129.7,130.2,129.42,129.81,309399.0,119.9635,120.4259,119.7045,120.0652,309399.0
2021-01-25 13:10:00,129.81,130.05,129.29,129.31,327081.0,120.0652,120.2872,119.5842,119.6027,327081.0
2021-01-25 13:20:00,129.34,130.06,129.15,129.96,268964.0,119.6305,120.2964,119.4547,120.2039,268964.0
2021-01-25 13:30:00,129.99,130.01,129.73,129.94,67771.0,120.2317,120.2502,119.9912,120.1854,67771.0
2021-01-25 13:40:00,129.94,130.68,129.82,130.61,217742.0,120.1854,120.8699,120.0744,120.8051,217742.0
2021-01-25 13:50:00,130.66,131.13,130.34,131.05,539492.0,120.8514,121.2861,120.5554,121.2121,539492.0
2021-01-25 14:00:00,131.06,131.2,130.64,130.99,298638.0,121.2214,121.3508,120.8329,121.1566,298638.0
2021-01-25 14:10:00,130.94,130.98,130.47,130.48,223403.0,121.1104,121.1474,120.6757,120.6849,223403.0
2021-01-25 14:20:00,130.48,130.68,130.43,130.48,145314.0,120.6849,120.8699,120.6387,120.6849,145314.0
2021-01-25 14:30:00,130.47,130.66,130.39,130.64,102239.0,120.6757,120.8514,120.6017,120.8329,102239.0
2021-01-25 14:40:00,130.61,130.65,130.5,130.6,62976.0,120.8051,120.8421,120.7034,120.7959,62976.0
2021-01-25 14:50:00,130.61,130.7,130.4,130.42,92634.0,120.8051,120.8884,120.6109,120.6294,92634.0
2021-01-25 15:00:00,130.42,130.47,130.12,130.18,96068.0,120.6294,120.6757,120.3519,120.4074,96068.0
2021-01-25 15:10:00,130.17,130.18,129.88,130.04,147977.0,120.3982,120.4074,120.1299,120.2779,147977.0
2021-01-25 15:20:00,130.03,130.07,129.88,129.94,117493.0,120.2687,120.3057,120.1299,120.1854,117493.0
2021-01-25 15:30:00,129.94,130.18,129.6,129.9,237859.0,120.1854,120.4074,119.871,120.1484,237859.0
2021-01-25 15:40:00,129.9,130.25,129.83,130.14,259809.0,120.1484,120.4722,120.0837,120.3704,259809.0
2021-01-25 15:50:00,130.16,130.65,130.08,130.5,739732.0,120.3889,120.8421,120.3149,120.7034,739732.0
2021-01-26 09:30:00,129.05,129.32,127.01,127.11,1721070.0,119.3622,119.612,117.4754,117.5679,1721070.0
2021-01-26 09:40:00,127.12,127.65,126.83,127.02,783524.0,117.5771,118.0673,117.3089,117.4846,783524.0
2021-01-26 09:50:00,127.04,127.11,126.51,126.85,916542.0,117.5031,117.5679,117.0129,117.3274,916542.0
2021-01-26 10:00:00,126.86,128.17,126.62,128.04,923358.0,117.3367,118.5483,117.1147,118.4281,923358.0
2021-01-26 10:10:00,128.03,128.03,126.73,126.87,731465.0,118.4188,118.4188,117.2164,117.3459,731465.0
2021-01-26 10:20:00,126.88,127.54,126.82,127.23,410855.0,117.3552,117.9656,117.2997,117.6789,410855.0
2021-01-26 10:30:00,127.23,127.46,126.96,127.28,315962.0,117.6789,117.8916,117.4291,117.7251,315962.0
2021-01-26 10:40:00,127.29,127.78,127.09,127.65,250993.0,117.7344,118.1876,117.5494,118.0673,250993.0
2021-01-26 10:50:00,127.65,127.94,127.5,127.6,238058.0,118.0673,118.3356,117.9286,118.0211,238058.0
2021-01-26 11:00:00,127.64,127.66,127.09,127.16,245524.0,118.0581,118.0766,117.5494,117.6141,245524.0
2021-01-26 11:10:00,127.15,127.44,127.1,127.19,239119.0,117.6049,117.8731,117.5586,117.6419,239119.0
2021-01-26 11:20:00,127.2,127.28,127.01,127.03,273732.0,117.6511,117.7251,117.4754,117.4939,273732.0
2021-01-26 11:30:00,127.02,127.15,126.95,127.04,440809.0,117.4846,117.6049,117.4199,117.5031,440809.0
2021-01-26 11:40:00,127.01,127.03,126.75,126.75,258668.0,117.4754,117.4939,117.2349,117.2349,258668.0
2021-01-26 11:50:00,126.76,126.81,126.59,126.65,244560.0,117.2442,117.2904,117.0869,117.1424,244560.0
2021-01-26 12:00:00,126.66,127.12,126.63,126.86,198010.0,117.1517,117.5771,117.1239,117.3367,198010.0
2021-01-26 12:10:00,126.87,127.12,126.85,127.02,146139.0,117.3459,117.5771,117.3274,117.4846,146139.0
2021-01-26 12:20:00,127.05,127.05,126.83,126.9,107493.0,117.5124,117.5124,117.3089,117.3736,107493.0
2021-01-26 12:30:00,126.9,126.93,126.69,126.82,136774.0,117.3736,117.4014,117.1794,117.2997,136774.0
2021-01-26 12:40:00,126.81,126.86,126.62,126.77,198674.0,117.2904,117.3367,117.1147,117.2534,198674.0
2021-01-26 12:50:00,126.76,127.0,126.76,126.94,193583.0,117.2442,117.4661,117.2442,117.4106,193583.0
2021-01-26 13:00:00,126.93,126.96,126.81,126.95,99146.0,117.4014,117.4291,117.2904,117.4199,99146.0
2021-01-26 13:10:00,126.95,126.99,126.87,126.89,120108.0,117.4199,117.4569,117.3459,117.3644,120108.0
2021-01-26 13:20:00,126.9,127.0,126.82,126.94,162009.0,117.3736,117.4661,117.2997,117.4106,162009.0
2021-01-26 13:30:00,126.96,127.0,126.93,126.98,73201.0,117.4291,117.4661,117.4014,117.4476,73201.0
2021-01-26 13:40:00,126.98,127.19,126.96,126.99,198819.0,117.4476,117.6419,117.4291,117.4569,198819.0
2021-01-26 13:50:00,126.99,126.99,126.79,126.83,196355.0,117.4569,117.4569,117.2719,117.3089,196355.0
2021-01-26 14:00:00,126.82,126.87,126.78,126.86,127888.0,117.2997,117.3459,117.2627,117.3367,127888.0
2021-01-26 14:10:00,126.87,126.87,126.79,126.83,153162.0,117.3459,117.3459,117.2719,117.3089,153162.0
2021-01-26 14:20:00,126.83,126.88,126.61,126.77,215763.0,117.3089,117.3552,117.1054,117.2534,215763.0
2021-01-26 14:30:00,126.76,126.86,126.61,126.62,154025.0,117.2442,117.3367,117.1054,117.1147,154025.0
2021-01-26 14:40:00,126.62,126.94,126.6,126.88,176954.0,117.1147,117.4106,117.0962,117.3552,176954.0
2021-01-26 14:50:00,126.88,126.98,126.79,126.89,181020.0,117.3552,117.4476,117.2719,117.3644,181020.0
2021-01-26 15:00:00,126.88,126.88,126.61,126.71,169422.0,117.3552,117.3552,117.1054,117.1979,169422.0
2021-01-26 15:10:00,126.72,126.76,126.6,126.63,207510.0,117.2072,117.2442,117.0962,117.1239,207510.0
2021-01-26 15:20:00,126.63,126.69,126.5,126.63,236988.0,117.1239,117.1794,117.0037,117.1239,236988.0
2021-01-26 15:30:00,126.63,126.63,126.39,126.39,279944.0,117.1239,117.1239,116.9019,116.9019,279944.0
2021-01-26 15:40:00,126.39,126.46,126.25,126.28,513999.0,116.9019,116.9667,116.7724,116.8002,513999.0
2021-01-26 15:50:00,126.28,126.66,126.27,126.66,585078.0,116.8002,117.1517,116.7909,117.1517,585078.0
2021-01-27 09:30:00,124.95,125.05,122.37,123.13,1858866.0,115.57,115.6625,113.1837,113.8867,1858866.0
2021-01-27 09:40:00,123.14,123.44,121.53,121.95,727893.0,113.8959,114.1734,112.4068,112.7952,727893.0
2021-01-27 09:50:00,121.98,123.65,121.84,123.36,630979.0,112.823,114.3676,112.6935,114.0994,630979.0
2021-01-27 10:00:00,123.4,123.75,123.1,123.43,529564.0,114.1364,114.4601,113.8589,114.1641,529564.0
2021-01-27 10:10:00,123.38,123.8,123.28,123.7,340457.0,114.1179,114.5064,114.0254,114.4139,340457.0
2021-01-27 10:20:00,123.7,124.34,123.53,124.27,364620.0,114.4139,115.0058,114.2566,114.9411,364620.0
2021-01-27 10:30:00,124.26,124.64,123.57,124.09,310486.0,114.9318,115.2833,114.2936,114.7746,310486.0
2021-01-27 10:40:00,124.08,124.96,123.84,124.86,269484.0,114.7653,115.5793,114.5434,115.4868,269484.0
2021-01-27 10:50:00,124.89,125.08,124.41,125.02,279243.0,115.5145,115.6903,115.0706,115.6348,279243.0
2021-01-27 11:00:00,124.93,125.1,124.52,124.63,153983.0,115.5515,115.7088,115.1723,115.2741,153983.0
2021-01-27 11:10:00,124.6,124.7,124.03,124.06,155460.0,115.2463,115.3388,114.7191,114.7468,155460.0
2021-01-27 11:20:00,124.03,124.24,123.67,124.17,246869.0,114.7191,114.9133,114.3861,114.8486,246869.0
2021-01-27 11:30:00,124.23,124.41,123.95,124.17,120406.0,114.9041,115.0706,114.6451,114.8486,120406.0
2021-01-27 11:40:00,124.17,124.33,123.63,123.64,182167.0,114.8486,114.9966,114.3491,114.3584,182167.0
2021-01-27 11:50:00,123.63,123.85,123.05,123.08,249572.0,114.3491,114.5526,113.8127,113.8404,249572.0
2021-01-27 12:00:00,123.05,123.29,122.65,123.25,335567.0,113.8127,114.0347,113.4427,113.9977,335567.0
2021-01-27 12:10:00,123.25,123.98,123.25,123.81,173130.0,113.9977,114.6729,113.9977,114.5156,173130.0
2021-01-27 12:20:00,123.81,123.86,123.49,123.8,172897.0,114.5156,114.5619,114.2196,114.5064,172897.0
2021-01-27 12:30:00,123.76,123.88,123.48,123.76,189599.0,114.4694,114.5804,114.2104,114.4694,189599.0
2021-01-27 12:40:00,123.79,124.29,123.76,124.26,153738.0,114.4971,114.9596,114.4694,114.9318,153738.0
2021-01-27 12:50:00,124.27,124.27,123.9,123.93,131807.0,114.9411,114.9411,114.5989,114.6266,131807.0
2021-01-27 13:00:00,123.91,123.96,123.61,123.7,109837.0,114.6081,114.6544,114.3306,114.4139,109837.0
2021-01-27 13:10:00,123.71,123.98,123.51,123.76,88673.0,114.4231,114.6729,114.2381,114.4694,88673.0
2021-01-27 13:20:00,123.77,124.37,123.69,124.29,79095.0,114.4786,115.0336,114.4046,114.9596,79095.0
2021-01-27 13:30:00,124.28,124.29,123.87,123.94,84735.0,114.9503,114.9596,114.5711,114.6359,84735.0
2021-01-27 13:40:00,123.92,123.98,123.73,123.83,97629.0,114.6174,114.6729,114.4416,114.5341,97629.0
2021-01-27 13:50:00,123.84,124.19,123.78,124.04,95420.0,114.5434,114.8671,114.4879,114.7283,95420.0
2021-01-27 14:00:00,124.06,124.45,124.02,124.25,120084.0,114.7468,115.1076,114.7099,114.9226,120084.0
2021-01-27 14:10:00,124.23,124.45,123.87,123.87,171785.0,114.9041,115.1076,114.5711,114.5711,171785.0
2021-01-27 14:20:00,123.88,123.95,123.5,123.55,123738.0,114.5804,114.6451,114.2289,114.2751,123738.0
2021-01-27 14:30:00,123.51,123.65,122.97,123.05,192299.0,114.2381,114.3676,113.7387,113.8127,192299.0
2021-01-27 14:40:00,123.05,123.38,122.96,123.05,113214.0,113.8127,114.1179,113.7294,113.8127,113214.0
2021-01-27 14:50:00,123.04,123.16,122.58,122.76,171733.0,113.8034,113.9144,113.378,113.5444,171733.0
2021-01-27 15:00:00,122.76,123.0,122.58,122.66,126309.0,113.5444,113.7664,113.378,113.4519,126309.0
2021-01-27 15:10:00,122.68,123.01,122.56,122.66,200997.0,113.4704,113.7757,113.3595,113.4519,200997.0
2021-01-27 15:20:00,122.63,122.64,122.0,122.06,339110.0,113.4242,113.4334,112.8415,112.897,339110.0
2021-01-27 15:30:00,122.1,122.38,121.92,122.24,364158.0,112.934,113.193,112.7675,113.0635,364158.0
2021-01-27 15:40:00,122.24,122.3,121.76,121.91,384214.0,113.0635,113.119,112.6195,112.7582,384214.0
2021-01-27 15:50:00,121.89,122.09,121.5,121.72,835805.0,112.7397,112.9247,112.379,112.5825,835805.0
2021-01-28 09:30:00,124.5,124.82,123.58,123.82,854004.0,115.1538,115.4498,114.3029,114.5249,854004.0
2021-01-28 09:40:00,123.82,125.06,123.68,124.81,511952.0,114.5249,115.6718,114.3954,115.4405,511952.0
2021-01-28 09:50:00,124.81,125.17,124.59,124.61,322456.0,115.4405,115.7735,115.2371,115.2556,322456.0
2021-01-28 10:00:00,124.6,125.56,124.38,125.32,338353.0,115.2463,116.1342,115.0428,115.9123,338353.0
2021-01-28 10:10:00,125.33,125.99,125.06,125.94,318597.0,115.9215,116.532,115.6718,116.4857,318597.0
2021-01-28 10:20:00,125.9,126.38,125.5,125.53,434203.0,116.4487,116.8927,116.0787,116.1065,434203.0
2021-01-28 10:30:00,125.67,125.79,125.0,125.41,264843.0,116.236,116.347,115.6163,115.9955,264843.0
2021-01-28 10:40:00,125.41,125.51,124.49,125.07,336640.0,115.9955,116.088,115.1446,115.681,336640.0
2021-01-28 10:50:00,125.04,125.45,124.87,125.39,282579.0,115.6533,116.0325,115.496,115.977,282579.0
2021-01-28 11:00:00,125.4,126.15,125.38,125.95,225985.0,115.9863,116.68,115.9678,116.495,225985.0
2021-01-28 11:10:00,125.95,126.04,125.26,125.33,150972.0,116.495,116.5782,115.8568,115.9215,150972.0
2021-01-28 11:20:00,125.31,125.43,124.95,125.23,174667.0,115.903,116.014,115.57,115.829,174667.0
2021-01-28 11:30:00,125.23,125.86,125.09,125.67,138864.0,115.829,116.4117,115.6995,116.236,138864.0
2021-01-28 11:40:00,125.68,125.75,125.27,125.69,106665.0,116.2452,116.31,115.866,116.2545,106665.0
2021-01-28 11:50:00,125.71,126.73,125.71,126.35,615801.0,116.273,117.2164,116.273,116.8649,615801.0
2021-01-28 12:00:00,126.31,126.5,126.01,126.15,205915.0,116.8279,117.0037,116.5505,116.68,205915.0
2021-01-28 12:10:00,126.16,126.74,126.02,126.67,208935.0,116.6892,117.2257,116.5597,117.1609,208935.0
2021-01-28 12:20:00,126.72,126.86,126.15,126.35,182554.0,117.2072,117.3367,116.68,116.8649,182554.0
2021-01-28 12:30:00,126.36,126.91,126.36,126.88,193331.0,116.8742,117.3829,116.8742,117.3552,193331.0
2021-01-28 12:40:00,126.91,127.28,126.76,127.15,346533.0,117.3829,117.7251,117.2442,117.6049,346533.0
2021-01-28 12:50:00,127.17,127.42,127.01,127.04,451563.0,117.6234,117.8546,117.4754,117.5031,451563.0
2021-01-28 13:00:00,127.06,127.24,126.81,126.81,108875.0,117.5216,117.6881,117.2904,117.2904,108875.0
2021-01-28 13:10:00,126.85,127.06,126.56,127.05,110679.0,117.3274,117.5216,117.0592,117.5124,110679.0
2021-01-28 13:20:00,127.04,127.3,126.91,127.01,127865.0,117.5031,117.7436,117.3829,117.4754,127865.0
2021-01-28 13:30:00,127.02,127.13,126.88,127.06,135239.0,117.4846,117.5864,117.3552,117.5216,135239.0
2021-01-28 13:40:00,127.06,127.46,127.05,127.23,173541.0,117.5216,117.8916,117.5124,117.6789,173541.0
2021-01-28 13:50:00,127.22,127.26,126.93,127.18,100151.0,117.6696,117.7066,117.4014,117.6326,100151.0
2021-01-28 14:00:00,127.2,127.26,126.96,127.0,104559.0,117.6511,117.7066,117.4291,117.4661,104559.0
2021-01-28 14:10:00,127.0,127.05,126.78,126.91,92134.0,117.4661,117.5124,117.2627,117.3829,92134.0
2021-01-28 14:20:00,126.9,127.05,126.81,126.99,181348.0,117.3736,117.5124,117.2904,117.4569,181348.0
2021-01-28 14:30:00,127.0,127.21,126.97,127.21,73680.0,117.4661,117.6604,117.4384,117.6604,73680.0
2021-01-28 14:40:00,127.22,127.56,127.18,127.55,175101.0,117.6696,117.9841,117.6326,117.9749,175101.0
2021-01-28 14:50:00,127.55,127.58,127.0,127.26,101811.0,117.9749,118.0026,117.4661,117.7066,101811.0
2021-01-28 15:00:00,127.24,127.24,126.94,127.11,149505.0,117.6881,117.6881,117.4106,117.5679,149505.0
2021-01-28 15:10:00,127.13,127.23,126.83,126.91,207497.0,117.5864,117.6789,117.3089,117.3829,207497.0
2021-01-28 15:20:00,126.91,127.05,126.77,126.8,98802.0,117.3829,117.5124,117.2534,117.2812,98802.0
2021-01-28 15:30:00,126.82,127.03,126.61,126.89,195232.0,117.2997,117.4939,117.1054,117.3644,195232.0
2021-01-28 15:40:00,126.88,126.93,126.21,126.36,283944.0,117.3552,117.4014,116.7354,116.8742,283944.0
2021-01-28 15:50:00,126.36,126.37,125.83,125.84,646428.0,116.8742,116.8834,116.384,116.3932,646428.0
2021-01-29 09:30:00,124.0,124.36,122.52,122.92,963984.0,114.6914,115.0243,113.3225,113.6924,963984.0
2021-01-29 09:40:00,122.85,123.05,121.68,122.0,833635.0,113.6277,113.8127,112.5455,112.8415,833635.0
2021-01-29 09:50:00,122.0,122.58,121.82,122.29,555059.0,112.8415,113.378,112.675,113.1097,555059.0
2021-01-29 10:00:00,122.25,122.81,121.91,122.79,389138.0,113.0727,113.5907,112.7582,113.5722,389138.0
2021-01-29 10:10:00,122.8,123.56,122.75,123.3,360895.0,113.5814,114.2844,113.5352,114.0439,360895.0
2021-01-29 10:20:00,123.32,123.9,123.11,123.51,264527.0,114.0624,114.5989,113.8682,114.2381,264527.0
2021-01-29 10:30:00,123.51,123.62,122.72,122.72,197609.0,114.2381,114.3399,113.5074,113.5074,197609.0
2021-01-29 10:40:00,122.73,122.87,122.24,122.75,221716.0,113.5167,113.6462,113.0635,113.5352,221716.0
2021-01-29 10:50:00,122.73,123.34,122.65,123.3,128231.0,113.5167,114.0809,113.4427,114.0439,128231.0
2021-01-29 11:00:00,123.31,123.45,122.89,123.07,135920.0,114.0531,114.1826,113.6647,113.8312,135920.0
2021-01-29 11:10:00,123.07,123.07,122.57,122.66,143935.0,113.8312,113.8312,113.3687,113.4519,143935.0
2021-01-29 11:20:00,122.64,123.01,122.58,122.6,89953.0,113.4334,113.7757,113.378,113.3964,89953.0
2021-01-29 11:30:00,122.57,122.86,122.02,122.13,211520.0,113.3687,113.6369,112.86,112.9617,211520.0
2021-01-29 11:40:00,122.15,122.55,121.88,122.48,300801.0,112.9802,113.3502,112.7305,113.2855,300801.0
2021-01-29 11:50:00,122.46,122.79,122.22,122.76,287025.0,113.267,113.5722,113.045,113.5444,287025.0
2021-01-29 12:00:00,122.74,122.95,122.51,122.61,169083.0,113.5259,113.7202,113.3132,113.4057,169083.0
2021-01-29 12:10:00,122.66,122.68,121.91,122.0,220418.0,113.4519,113.4704,112.7582,112.8415,220418.0
2021-01-29 12:20:00,121.97,122.04,121.71,121.8,242934.0,112.8137,112.8785,112.5733,112.6565,242934.0
2021-01-29 12:30:00,121.78,121.93,120.8,120.95,509546.0,112.638,112.7767,111.7316,111.8703,509546.0
2021-01-29 12:40:00,120.94,121.4,120.55,120.71,363553.0,111.8611,112.2865,111.5003,111.6483,363553.0
2021-01-29 12:50:00,120.76,121.56,120.74,120.88,170800.0,111.6946,112.4345,111.6761,111.8056,170800.0
2021-01-29 13:00:00,120.82,121.38,120.77,121.25,206793.0,111.7501,112.268,111.7038,112.1478,206793.0
2021-01-29 13:10:00,121.24,121.34,120.96,121.04,142432.0,112.1385,112.231,111.8796,111.9536,142432.0
2021-01-29 13:20:00,121.02,122.09,120.98,122.02,196913.0,111.9351,112.9247,111.8981,112.86,196913.0
2021-01-29 13:30:00,122.01,122.22,121.72,122.01,211952.0,112.8507,113.045,112.5825,112.8507,211952.0
2021-01-29 13:40:00,122.02,122.1,121.6,121.76,155305.0,112.86,112.934,112.4715,112.6195,155305.0
2021-01-29 13:50:00,121.75,121.83,121.37,121.47,202111.0,112.6103,112.6843,112.2588,112.3513,202111.0
2021-01-29 14:00:00,121.45,121.94,121.45,121.77,269680.0,112.3328,112.786,112.3328,112.6288,269680.0
2021-01-29 14:10:00,121.74,121.79,121.36,121.39,156152.0,112.601,112.6473,112.2495,112.2773,156152.0
2021-01-29 14:20:00,121.41,121.47,121.21,121.23,167350.0,112.2958,112.3513,112.1108,112.1293,167350.0
2021-01-29 14:30:00,121.24,121.42,121.02,121.35,142999.0,112.1385,112.305,111.9351,112.2403,142999.0
2021-01-29 14:40:00,121.33,121.56,121.08,121.27,99112.0,112.2218,112.4345,111.9906,112.1663,99112.0
2021-01-29 14:50:00,121.25,121.63,121.25,121.49,90910.0,112.1478,112.4993,112.1478,112.3698,90910.0
2021-01-29 15:00:00,121.51,122.08,121.51,122.0,149408.0,112.3883,112.9155,112.3883,112.8415,149408.0
2021-01-29 15:10:00,122.0,122.26,121.96,122.2,168918.0,112.8415,113.082,112.8045,113.0265,168918.0
2021-01-29 15:20:00,122.23,122.52,122.1,122.4,170265.0,113.0542,113.3225,112.934,113.2115,170265.0
2021-01-29 15:30:00,122.42,122.55,122.02,122.16,304279.0,113.23,113.3502,112.86,112.9895,304279.0
2021-01-29 15:40:00,122.13,122.34,121.91,122.17,362120.0,112.9617,113.156,112.7582,112.9987,362120.0
2021-01-29 15:50:00,122.17,122.45,121.46,121.52,704012.0,112.9987,113.2577,112.342,112.3975,704012.0
2021-02-01 09:30:00,124.54,126.8,124.53,125.96,987100.0,115.1908,117.2812,115.1816,116.5042,987100.0
2021-02-01 09:40:00,125.89,126.2,123.89,124.16,544098.0,116.4395,116.7262,114.5896,114.8393,544098.0
2021-02-01 09:50:00,124.13,124.42,123.47,124.13,328533.0,114.8116,115.0798,114.2011,114.8116,328533.0
2021-02-01 10:00:00,124.04,124.2,123.38,123.42,251037.0,114.7283,114.8763,114.1179,114.1549,251037.0
2021-02-01 10:10:00,123.42,124.12,123.42,123.95,172196.0,114.1549,114.8023,114.1549,114.6451,172196.0
2021-02-01 10:20:00,123.97,124.36,123.93,124.16,198221.0,114.6636,115.0243,114.6266,114.8393,198221.0
2021-02-01 10:30:00,124.18,124.66,124.18,124.32,161370.0,114.8578,115.3018,114.8578,114.9873,161370.0
2021-02-01 10:40:00,124.34,124.79,124.26,124.63,168572.0,115.0058,115.422,114.9318,115.2741,168572.0
2021-02-01 10:50:00,124.65,124.69,124.01,124.32,105082.0,115.2926,115.3296,114.7006,114.9873,105082.0
2021-02-01 11:00:00,124.28,124.35,123.89,124.35,124703.0,114.9503,115.0151,114.5896,115.0151,124703.0
2021-02-01 11:10:00,124.36,124.64,124.05,124.62,168757.0,115.0243,115.2833,114.7376,115.2648,168757.0
2021-02-01 11:20:00,124.62,125.04,124.51,124.55,147744.0,115.2648,115.6533,115.1631,115.2001,147744.0
2021-02-01 11:30:00,124.56,124.72,124.33,124.54,104335.0,115.2093,115.3573,114.9966,115.1908,104335.0
2021-02-01 11:40:00,124.55,124.98,124.5,124.96,95890.0,115.2001,115.5978,115.1538,115.5793,95890.0
2021-02-01 11:50:00,124.91,125.08,124.79,124.99,74747.0,115.533,115.6903,115.422,115.607,74747.0
2021-02-01 12:00:00,125.03,125.2,124.82,125.07,82253.0,115.644,115.8013,115.4498,115.681,82253.0
2021-02-01 12:10:00,125.05,125.35,124.97,125.15,88474.0,115.6625,115.94,115.5885,115.755,88474.0
2021-02-01 12:20:00,125.15,125.58,125.09,125.33,137277.0,115.755,116.1527,115.6995,115.9215,137277.0
2021-02-01 12:30:00,125.3,125.38,124.97,125.01,75257.0,115.8938,115.9678,115.5885,115.6255,75257.0
2021-02-01 12:40:00,125.06,125.16,124.87,124.92,145613.0,115.6718,115.7643,115.496,115.5423,145613.0
2021-02-01 12:50:00,124.92,125.37,124.91,124.92,150820.0,115.5423,115.9585,115.533,115.5423,150820.0
2021-02-01 13:00:00,124.95,125.18,124.85,125.18,187804.0,115.57,115.7828,115.4775,115.7828,187804.0
2021-02-01 13:10:00,125.17,125.54,125.02,125.53,137058.0,115.7735,116.1157,115.6348,116.1065,137058.0
2021-02-01 13:20:00,125.52,125.57,125.28,125.39,74625.0,116.0972,116.1435,115.8753,115.977,74625.0
2021-02-01 13:30:00,125.37,125.64,125.36,125.54,74355.0,115.9585,116.2082,115.9493,116.1157,74355.0
2021-02-01 13:40:00,125.54,125.68,125.45,125.5,73955.0,116.1157,116.2452,116.0325,116.0787,73955.0
2021-02-01 13:50:00,125.5,125.62,125.28,125.31,69983.0,116.0787,116.1897,115.8753,115.903,69983.0
2021-02-01 14:00:00,125.32,125.74,125.29,125.63,69174.0,115.9123,116.3007,115.8845,116.199,69174.0
2021-02-01 14:10:00,125.63,126.04,125.62,125.86,125453.0,116.199,116.5782,116.1897,116.4117,125453.0
2021-02-01 14:20:00,125.93,126.07,125.83,126.06,115027.0,116.4765,116.606,116.384,116.5967,115027.0
2021-02-01 14:30:00,126.06,126.08,125.77,125.89,153472.0,116.5967,116.6152,116.3285,116.4395,153472.0
2021-02-01 14:40:00,125.94,126.36,125.92,126.31,180704.0,116.4857,116.8742,116.4672,116.8279,180704.0
2021-02-01 14:50:00,126.31,126.52,126.24,126.45,151564.0,116.8279,117.0222,116.7632,116.9574,151564.0
2021-02-01 15:00:00,126.45,126.77,126.45,126.77,110762.0,116.9574,117.2534,116.9574,117.2534,110762.0
2021-02-01 15:10:00,126.77,126.82,126.18,126.29,173390.0,117.2534,117.2997,116.7077,116.8094,173390.0
2021-02-01 15:20:00,126.29,126.51,126.28,126.43,130915.0,116.8094,117.0129,116.8002,116.9389,130915.0
2021-02-01 15:30:00,126.42,126.52,126.26,126.44,157649.0,116.9297,117.0222,116.7817,116.9482,157649.0
2021-02-01 15:40:00,126.44,126.6,126.27,126.6,177116.0,116.9482,117.0962,116.7909,117.0962,177116.0
2021-02-01 15:50:00,126.6,126.85,126.35,126.65,499629.0,117.0962,117.3274,116.8649,117.1424,499629.0
2021-02-02 09:30:00,129.47,130.25,128.82,129.85,1014550.0,119.7507,120.4722,119.1495,120.1022,1014550.0
2021-02-02 09:40:00,129.92,129.96,128.72,128.81,432751.0,120.1669,120.2039,119.057,119.1403,432751.0
2021-02-02 09:50:00,128.82,128.86,128.02,128.7,339547.0,119.1495,119.1865,118.4096,119.0385,339547.0
2021-02-02 10:00:00,128.68,128.72,127.66,128.05,257187.0,119.02,119.057,118.0766,118.4373,257187.0
2021-02-02 10:10:00,128.04,128.88,127.8,128.71,233202.0,118.4281,119.205,118.2061,119.0478,233202.0
2021-02-02 10:20:00,128.74,128.94,128.26,128.27,140305.0,119.0755,119.2605,118.6316,118.6408,140305.0
2021-02-02 10:30:00,128.27,128.82,128.04,128.45,175897.0,118.6408,119.1495,118.4281,118.8073,175897.0
2021-02-02 10:40:00,128.47,128.66,127.87,128.05,190689.0,118.8258,119.0015,118.2708,118.4373,190689.0
2021-02-02 10:50:00,128.03,128.41,127.97,128.08,128797.0,118.4188,118.7703,118.3633,118.4651,128797.0
2021-02-02 11:00:00,128.08,128.27,127.67,128.07,173428.0,118.4651,118.6408,118.0858,118.4558,173428.0
2021-02-02 11:10:00,128.03,128.64,127.92,128.58,155183.0,118.4188,118.983,118.3171,118.9275,155183.0
2021-02-02 11:20:00,128.59,128.66,128.36,128.58,115524.0,118.9368,119.0015,118.724,118.9275,115524.0
2021-02-02 11:30:00,128.57,128.57,128.07,128.24,111490.0,118.9183,118.9183,118.4558,118.6131,111490.0
2021-02-02 11:40:00,128.24,128.68,128.14,128.49,134547.0,118.6131,119.02,118.5206,118.8443,134547.0
2021-02-02 11:50:00,128.5,128.54,128.11,128.31,89425.0,118.8535,118.8905,118.4928,118.6778,89425.0
2021-02-02 12:00:00,128.31,128.56,128.22,128.33,73831.0,118.6778,118.909,118.5946,118.6963,73831.0
2021-02-02 12:10:00,128.31,128.89,128.3,128.8,127452.0,118.6778,119.2143,118.6686,119.131,127452.0
2021-02-02 12:20:00,128.77,128.88,128.42,128.48,108206.0,119.1033,119.205,118.7795,118.835,108206.0
2021-02-02 12:30:00,128.52,128.73,128.49,128.52,70939.0,118.872,119.0663,118.8443,118.872,70939.0
2021-02-02 12:40:00,128.52,128.8,128.51,128.65,100120.0,118.872,119.131,118.8628,118.9923,100120.0
2021-02-02 12:50:00,128.66,128.74,128.4,128.64,91744.0,119.0015,119.0755,118.761,118.983,91744.0
2021-02-02 13:00:00,128.68,128.69,128.45,128.53,61268.0,119.02,119.0293,118.8073,118.8813,61268.0
2021-02-02 13:10:00,128.52,128.57,128.21,128.21,74363.0,118.872,118.9183,118.5853,118.5853,74363.0
2021-02-02 13:20:00,128.24,128.28,127.93,128.01,110613.0,118.6131,118.6501,118.3263,118.4003,110613.0
2021-02-02 13:30:00,128.0,128.36,127.91,128.34,89175.0,118.3911,118.724,118.3078,118.7055,89175.0
2021-02-02 13:40:00,128.37,128.4,127.97,127.98,82077.0,118.7333,118.761,118.3633,118.3726,82077.0
2021-02-02 13:50:00,127.99,128.0,127.77,127.8,121861.0,118.3818,118.3911,118.1783,118.2061,121861.0
2021-02-02 14:00:00,127.8,127.85,127.69,127.7,103335.0,118.2061,118.2523,118.1043,118.1136,103335.0
2021-02-02 14:10:00,127.7,127.83,127.45,127.83,120416.0,118.1136,118.2338,117.8824,118.2338,120416.0
2021-02-02 14:20:00,127.86,127.91,127.6,127.79,111255.0,118.2616,118.3078,118.0211,118.1968,111255.0
2021-02-02 14:30:00,127.79,128.1,127.77,128.08,60562.0,118.1968,118.4836,118.1783,118.4651,60562.0
2021-02-02 14:40:00,128.06,128.16,127.97,128.06,119688.0,118.4466,118.5391,118.3633,118.4466,119688.0
2021-02-02 14:50:00,128.05,128.08,127.96,128.04,84504.0,118.4373,118.4651,118.3541,118.4281,84504.0
2021-02-02 15:00:00,128.06,128.07,127.96,128.02,84271.0,118.4466,118.4558,118.3541,118.4096,84271.0
2021-02-02 15:10:00,128.03,128.06,127.92,127.97,158303.0,118.4188,118.4466,118.3171,118.3633,158303.0
2021-02-02 15:20:00,127.98,128.29,127.94,128.27,159909.0,118.3726,118.6593,118.3356,118.6408,159909.0
2021-02-02 15:30:00,128.26,128.61,128.21,128.48,158354.0,118.6316,118.9553,118.5853,118.835,158354.0
2021-02-02 15:40:00,128.5,128.67,128.3,128.65,187557.0,118.8535,119.0108,118.6686,118.9923,187557.0
2021-02-02 15:50:00,128.65,128.77,128.01,128.38,527970.0,118.9923,119.1033,118.4003,118.7425,527970.0
2021-02-03 09:30:00,129.04,129.14,126.5,127.16,752544.0,119.353,119.4455,117.0037,117.6141,752544.0
2021-02-03 09:40:00,127.12,127.63,127.12,127.52,221001.0,117.5771,118.0488,117.5771,117.9471,221001.0
2021-02-03 09:50:00,127.54,127.61,127.22,127.56,265562.0,117.9656,118.0303,117.6696,117.9841,265562.0
2021-02-03 10:00:00,127.55,127.82,127.25,127.32,169193.0,117.9749,118.2246,117.6974,117.7621,169193.0
2021-02-03 10:10:00,127.38,127.56,127.14,127.18,161958.0,117.8176,117.9841,117.5956,117.6326,161958.0
2021-02-03 10:20:00,127.17,127.22,126.06,126.28,508517.0,117.6234,117.6696,116.5967,116.8002,508517.0
2021-02-03 10:30:00,126.24,127.03,126.22,126.6,128585.0,116.7632,117.4939,116.7447,117.0962,128585.0
2021-02-03 10:40:00,126.57,127.07,126.45,126.86,94438.0,117.0684,117.5309,116.9574,117.3367,94438.0
2021-02-03 10:50:00,126.84,127.02,126.41,126.5,157004.0,117.3182,117.4846,116.9204,117.0037,157004.0
2021-02-03 11:00:00,126.52,126.8,126.49,126.64,123593.0,117.0222,117.2812,116.9944,117.1332,123593.0
2021-02-03 11:10:00,126.64,126.64,126.43,126.61,176131.0,117.1332,117.1332,116.9389,117.1054,176131.0
2021-02-03 11:20:00,126.63,126.78,126.46,126.5,138739.0,117.1239,117.2627,116.9667,117.0037,138739.0
2021-02-03 11:30:00,126.5,126.65,126.24,126.51,194593.0,117.0037,117.1424,116.7632,117.0129,194593.0
2021-02-03 11:40:00,126.55,126.57,126.15,126.22,149016.0,117.0499,117.0684,116.68,116.7447,149016.0
2021-02-03 11:50:00,126.23,126.78,126.22,126.77,111603.0,116.7539,117.2627,116.7447,117.2534,111603.0
2021-02-03 12:00:00,126.77,127.07,126.67,127.04,140403.0,117.2534,117.5309,117.1609,117.5031,140403.0
2021-02-03 12:10:00,127.04,127.16,126.96,127.02,154989.0,117.5031,117.6141,117.4291,117.4846,154989.0
2021-02-03 12:20:00,127.05,127.44,126.94,127.38,144463.0,117.5124,117.8731,117.4106,117.8176,144463.0
2021-02-03 12:30:00,127.38,127.65,127.32,127.51,274593.0,117.8176,118.0673,117.7621,117.9379,274593.0
2021-02-03 12:40:00,127.53,127.7,127.47,127.53,77236.0,117.9564,118.1136,117.9009,117.9564,77236.0
2021-02-03 12:50:00,127.57,127.73,127.5,127.7,73999.0,117.9934,118.1413,117.9286,118.1136,73999.0
2021-02-03 13:00:00,127.71,127.75,127.61,127.66,77020.0,118.1228,118.1598,118.0303,118.0766,77020.0
2021-02-03 13:10:00,127.66,127.71,127.5,127.6,70528.0,118.0766,118.1228,117.9286,118.0211,70528.0
2021-02-03 13:20:00,127.61,127.91,127.56,127.57,148222.0,118.0303,118.3078,117.9841,117.9934,148222.0
2021-02-03 13:30:00,127.58,128.09,127.57,127.96,164260.0,118.0026,118.4743,117.9934,118.3541,164260.0
2021-02-03 13:40:00,127.97,128.22,127.87,128.07,154210.0,118.3633,118.5946,118.2708,118.4558,154210.0
2021-02-03 13:50:00,128.08,128.24,128.04,128.2,133311.0,118.4651,118.6131,118.4281,118.5761,133311.0
2021-02-03 14:00:00,128.2,128.41,128.2,128.39,120125.0,118.5761,118.7703,118.5761,118.7518,120125.0
2021-02-03 14:10:00,128.39,128.47,128.31,128.42,149747.0,118.7518,118.8258,118.6778,118.7795,149747.0
2021-02-03 14:20:00,128.43,128.58,128.42,128.51,120541.0,118.7888,118.9275,118.7795,118.8628,120541.0
2021-02-03 14:30:00,128.53,128.6,128.35,128.43,94098.0,118.8813,118.946,118.7148,118.7888,94098.0
2021-02-03 14:40:00,128.46,128.64,128.4,128.41,146160.0,118.8165,118.983,118.761,118.7703,146160.0
2021-02-03 14:50:00,128.43,128.53,128.14,128.14,123251.0,118.7888,118.8813,118.5206,118.5206,123251.0
2021-02-03 15:00:00,128.14,128.18,127.82,127.93,170024.0,118.5206,118.5576,118.2246,118.3263,170024.0
2021-02-03 15:10:00,127.95,127.97,127.62,127.62,148392.0,118.3448,118.3633,118.0396,118.0396,148392.0
2021-02-03 15:20:00,127.64,127.71,127.32,127.36,235699.0,118.0581,118.1228,117.7621,117.7991,235699.0
2021-02-03 15:30:00,127.36,127.61,127.34,127.47,147649.0,117.7991,118.0303,117.7806,117.9009,147649.0
2021-02-03 15:40:00,127.47,127.73,127.45,127.73,204273.0,117.9009,118.1413,117.8824,118.1413,204273.0
2021-02-03 15:50:00,127.72,127.8,127.41,127.42,354389.0,118.1321,118.2061,117.8454,117.8546,354389.0
2021-02-04 09:30:00,127.5,127.62,126.08,126.48,801169.0,117.9286,118.0396,116.6152,116.9852,801169.0
2021-02-04 09:40:00,126.48,126.96,125.97,126.79,374294.0,116.9852,117.4291,116.5135,117.2719,374294.0
2021-02-04 09:50:00,126.79,127.05,126.44,126.71,170825.0,117.2719,117.5124,116.9482,117.1979,170825.0
2021-02-04 10:00:00,126.77,126.96,126.22,126.41,226500.0,117.2534,117.4291,116.7447,116.9204,226500.0
2021-02-04 10:10:00,126.41,126.85,126.39,126.67,175901.0,116.9204,117.3274,116.9019,117.1609,175901.0
2021-02-04 10:20:00,126.65,126.9,126.39,126.4,157322.0,117.1424,117.3736,116.9019,116.9112,157322.0
2021-02-04 10:30:00,126.4,126.74,126.28,126.53,121752.0,116.9112,117.2257,116.8002,117.0314,121752.0
2021-02-04 10:40:00,126.54,126.56,126.21,126.26,97099.0,117.0407,117.0592,116.7354,116.7817,97099.0
2021-02-04 10:50:00,126.28,126.54,126.12,126.14,146286.0,116.8002,117.0407,116.6522,116.6707,146286.0
2021-02-04 11:00:00,126.14,126.57,126.13,126.39,126603.0,116.6707,117.0684,116.6615,116.9019,126603.0
2021-02-04 11:10:00,126.44,126.47,126.25,126.38,62288.0,116.9482,116.9759,116.7724,116.8927,62288.0
2021-02-04 11:20:00,126.39,126.66,126.39,126.62,228517.0,116.9019,117.1517,116.9019,117.1147,228517.0
2021-02-04 11:30:00,126.63,126.75,126.48,126.55,76368.0,117.1239,117.2349,116.9852,117.0499,76368.0
2021-02-04 11:40:00,126.54,127.08,126.53,127.07,113982.0,117.0407,117.5401,117.0314,117.5309,113982.0
2021-02-04 11:50:00,127.08,127.21,126.93,127.09,98200.0,117.5401,117.6604,117.4014,117.5494,98200.0
2021-02-04 12:00:00,127.11,127.13,126.77,126.92,80598.0,117.5679,117.5864,117.2534,117.3921,80598.0
2021-02-04 12:10:00,126.89,127.26,126.89,127.23,81182.0,117.3644,117.7066,117.3644,117.6789,81182.0
2021-02-04 12:20:00,127.22,127.47,127.19,127.34,122877.0,117.6696,117.9009,117.6419,117.7806,122877.0
2021-02-04 12:30:00,127.35,127.53,127.3,127.39,77109.0,117.7899,117.9564,117.7436,117.8269,77109.0
2021-02-04 12:40:00,127.38,127.44,127.18,127.42,74650.0,117.8176,117.8731,117.6326,117.8546,74650.0
2021-02-04 12:50:00,127.42,127.5,127.29,127.36,80697.0,117.8546,117.9286,117.7344,117.7991,80697.0
2021-02-04 13:00:00,127.35,127.42,127.28,127.32,64898.0,117.7899,117.8546,117.7251,117.7621,64898.0
2021-02-04 13:10:00,127.32,127.49,127.28,127.34,71299.0,117.7621,117.9194,117.7251,117.7806,71299.0
2021-02-04 13:20:00,127.34,127.35,127.07,127.22,59713.0,117.7806,117.7899,117.5309,117.6696,59713.0
2021-02-04 13:30:00,127.21,127.25,127.14,127.17,40320.0,117.6604,117.6974,117.5956,117.6234,40320.0
2021-02-04 13:40:00,127.18,127.42,127.18,127.28,68661.0,117.6326,117.8546,117.6326,117.7251,68661.0
2021-02-04 13:50:00,127.25,127.28,127.08,127.23,50205.0,117.6974,117.7251,117.5401,117.6789,50205.0
2021-02-04 14:00:00,127.22,127.27,127.16,127.2,70961.0,117.6696,117.7159,117.6141,117.6511,70961.0
2021-02-04 14:10:00,127.19,127.26,127.09,127.11,56701.0,117.6419,117.7066,117.5494,117.5679,56701.0
2021-02-04 14:20:00,127.12,127.22,127.05,127.16,39062.0,117.5771,117.6696,117.5124,117.6141,39062.0
2021-02-04 14:30:00,127.17,127.22,127.09,127.12,60045.0,117.6234,117.6696,117.5494,117.5771,60045.0
2021-02-04 14:40:00,127.14,127.31,127.11,127.23,44854.0,117.5956,117.7529,117.5679,117.6789,44854.0
2021-02-04 14:50:00,127.22,127.38,127.21,127.35,59419.0,117.6696,117.8176,117.6604,117.7899,59419.0
2021-02-04 15:00:00,127.35,127.44,127.29,127.33,57152.0,117.7899,117.8731,117.7344,117.7714,57152.0
2021-02-04 15:10:00,127.34,127.44,127.23,127.31,81760.0,117.7806,117.8731,117.6789,117.7529,81760.0
2021-02-04 15:20:00,127.32,127.65,127.32,127.57,106657.0,117.7621,118.0673,117.7621,117.9934,106657.0
2021-02-04 15:30:00,127.56,127.67,127.46,127.62,127057.0,117.9841,118.0858,117.8916,118.0396,127057.0
2021-02-04 15:40:00,127.62,127.78,127.56,127.6,131308.0,118.0396,118.1876,117.9841,118.0211,131308.0
2021-02-04 15:50:00,127.61,128.2,127.6,128.08,387697.0,118.0303,118.5761,118.0211,118.4651,387697.0
2021-02-05 09:30:00,128.79,128.88,126.7,127.05,750669.0,119.1218,119.205,117.1887,117.5124,750669.0
2021-02-05 09:40:00,127.02,128.14,126.98,127.72,319706.0,117.4846,118.5206,117.4476,118.1321,319706.0
2021-02-05 09:50:00,127.72,127.86,127.07,127.54,179925.0,118.1321,118.2616,117.5309,117.9656,179925.0
2021-02-05 10:00:00,127.5,127.83,127.32,127.41,151248.0,117.9286,118.2338,117.7621,117.8454,151248.0
2021-02-05 10:10:00,127.42,127.72,127.36,127.43,88450.0,117.8546,118.1321,117.7991,117.8639,88450.0
2021-02-05 10:20:00,127.44,127.48,127.13,127.29,70191.0,117.8731,117.9101,117.5864,117.7344,70191.0
2021-02-05 10:30:00,127.32,127.65,127.1,127.55,88103.0,117.7621,118.0673,117.5586,117.9749,88103.0
2021-02-05 10:40:00,127.55,128.1,127.54,128.09,87111.0,117.9749,118.4836,117.9656,118.4743,87111.0
2021-02-05 10:50:00,128.08,128.25,128.01,128.03,130707.0,118.4651,118.6223,118.4003,118.4188,130707.0
2021-02-05 11:00:00,128.01,128.15,127.82,127.86,80960.0,118.4003,118.5298,118.2246,118.2616,80960.0
2021-02-05 11:10:00,127.84,127.89,127.45,127.66,80912.0,118.2431,118.2893,117.8824,118.0766,80912.0
2021-02-05 11:20:00,127.7,127.9,127.43,127.5,91568.0,118.1136,118.2986,117.8639,117.9286,91568.0
2021-02-05 11:30:00,127.51,127.74,127.45,127.65,81366.0,117.9379,118.1506,117.8824,118.0673,81366.0
2021-02-05 11:40:00,127.66,127.7,127.46,127.64,82336.0,118.0766,118.1136,117.8916,118.0581,82336.0
2021-02-05 11:50:00,127.65,127.74,127.39,127.39,49754.0,118.0673,118.1506,117.8269,117.8269,49754.0
2021-02-05 12:00:00,127.38,127.68,127.36,127.59,44399.0,117.8176,118.0951,117.7991,118.0119,44399.0
2021-02-05 12:10:00,127.6,127.73,127.53,127.62,41460.0,118.0211,118.1413,117.9564,118.0396,41460.0
2021-02-05 12:20:00,127.62,127.65,127.53,127.59,37227.0,118.0396,118.0673,117.9564,118.0119,37227.0
2021-02-05 12:30:00,127.58,127.67,127.56,127.62,35582.0,118.0026,118.0858,117.9841,118.0396,35582.0
2021-02-05 12:40:00,127.62,127.74,127.57,127.68,41848.0,118.0396,118.1506,117.9934,118.0951,41848.0
2021-02-05 12:50:00,127.71,127.77,127.49,127.54,62033.0,118.1228,118.1783,117.9194,117.9656,62033.0
2021-02-05 13:00:00,127.54,127.63,127.42,127.5,56024.0,117.9656,118.0488,117.8546,117.9286,56024.0
2021-02-05 13:10:00,127.48,127.78,127.48,127.72,56723.0,117.9101,118.1876,117.9101,118.1321,56723.0
2021-02-05 13:20:00,127.7,127.82,127.53,127.63,59373.0,118.1136,118.2246,117.9564,118.0488,59373.0
2021-02-05 13:30:00,127.61,127.62,127.35,127.49,79678.0,118.0303,118.0396,117.7899,117.9194,79678.0
2021-02-05 13:40:00,127.47,127.53,127.31,127.34,88544.0,117.9009,117.9564,117.7529,117.7806,88544.0
2021-02-05 13:50:00,127.32,127.38,127.17,127.36,50694.0,117.7621,117.8176,117.6234,117.7991,50694.0
2021-02-05 14:00:00,127.36,127.66,127.33,127.58,67455.0,117.7991,118.0766,117.7714,118.0026,67455.0
2021-02-05 14:10:00,127.6,127.68,127.54,127.58,51710.0,118.0211,118.0951,117.9656,118.0026,51710.0
2021-02-05 14:20:00,127.58,127.81,127.51,127.75,125532.0,118.0026,118.2153,117.9379,118.1598,125532.0
2021-02-05 14:30:00,127.78,127.98,127.74,127.96,54800.0,118.1876,118.3726,118.1506,118.3541,54800.0
2021-02-05 14:40:00,127.96,127.97,127.78,127.84,59354.0,118.3541,118.3633,118.1876,118.2431,59354.0
2021-02-05 14:50:00,127.83,127.84,127.72,127.79,42122.0,118.2338,118.2431,118.1321,118.1968,42122.0
2021-02-05 15:00:00,127.79,127.84,127.58,127.61,58032.0,118.1968,118.2431,118.0026,118.0303,58032.0
2021-02-05 15:10:00,127.6,127.73,127.57,127.68,53615.0,118.0211,118.1413,117.9934,118.0951,53615.0
2021-02-05 15:20:00,127.69,127.76,127.48,127.48,69257.0,118.1043,118.1691,117.9101,117.9101,69257.0
2021-02-05 15:30:00,127.48,127.83,127.47,127.73,102375.0,117.9101,118.2338,117.9009,118.1413,102375.0
2021-02-05 15:40:00,127.73,127.78,127.44,127.46,189674.0,118.1413,118.1876,117.8731,117.8916,189674.0
2021-02-05 15:50:00,127.46,127.79,127.4,127.78,407896.0,117.8916,118.1968,117.8361,118.1876,407896.0
2021-02-08 09:30:00,128.7,130.48,128.7,130.47,793250.0,119.0385,120.6849,119.0385,120.6757,793250.0
2021-02-08 09:40:00,130.47,132.01,130.26,131.92,1016125.0,120.6757,122.1,120.4814,122.0168,1016125.0
2021-02-08 09:50:00,131.98,132.28,131.75,132.0,537006.0,122.0723,122.3498,121.8596,122.0908,537006.0
2021-02-08 10:00:00,131.98,133.25,131.67,133.01,619569.0,122.0723,123.247,121.7856,123.025,619569.0
2021-02-08 10:10:00,133.03,133.17,132.17,132.19,274186.0,123.0435,123.173,122.248,122.2665,274186.0
2021-02-08 10:20:00,132.21,132.23,131.1,131.16,296776.0,122.285,122.3035,121.2584,121.3139,296776.0
2021-02-08 10:30:00,131.15,131.33,130.83,131.11,357110.0,121.3046,121.4711,121.0086,121.2676,357110.0
2021-02-08 10:40:00,131.11,131.8,131.05,131.6,182484.0,121.2676,121.9058,121.2121,121.7208,182484.0
2021-02-08 10:50:00,131.6,132.02,131.44,131.49,177206.0,121.7208,122.1093,121.5728,121.6191,177206.0
2021-02-08 11:00:00,131.5,131.84,131.22,131.81,281108.0,121.6283,121.9428,121.3693,121.9151,281108.0
2021-02-08 11:10:00,131.8,131.83,131.33,131.5,143001.0,121.9058,121.9336,121.4711,121.6283,143001.0
2021-02-08 11:20:00,131.52,131.52,131.17,131.34,109820.0,121.6468,121.6468,121.3231,121.4803,109820.0
2021-02-08 11:30:00,131.33,131.43,131.05,131.4,118781.0,121.4711,121.5636,121.2121,121.5358,118781.0
2021-02-08 11:40:00,131.38,131.56,131.2,131.38,123251.0,121.5173,121.6838,121.3508,121.5173,123251.0
2021-02-08 11:50:00,131.39,131.58,131.33,131.44,125404.0,121.5266,121.7023,121.4711,121.5728,125404.0
2021-02-08 12:00:00,131.45,131.82,131.43,131.72,111000.0,121.5821,121.9243,121.5636,121.8318,111000.0
2021-02-08 12:10:00,131.74,131.83,131.63,131.81,87577.0,121.8503,121.9336,121.7486,121.9151,87577.0
2021-02-08 12:20:00,131.8,132.21,131.78,132.2,156911.0,121.9058,122.285,121.8873,122.2758,156911.0
2021-02-08 12:30:00,132.22,132.37,132.13,132.31,154555.0,122.2943,122.433,122.211,122.3775,154555.0
2021-02-08 12:40:00,132.31,132.45,132.09,132.38,129602.0,122.3775,122.507,122.174,122.4423,129602.0
2021-02-08 12:50:00,132.38,132.4,131.98,132.21,109768.0,122.4423,122.4608,122.0723,122.285,109768.0
2021-02-08 13:00:00,132.23,132.34,132.08,132.34,102625.0,122.3035,122.4053,122.1648,122.4053,102625.0
2021-02-08 13:10:00,132.35,132.39,132.2,132.22,69053.0,122.4145,122.4515,122.2758,122.2943,69053.0
2021-02-08 13:20:00,132.18,132.29,131.95,132.11,129655.0,122.2573,122.359,122.0445,122.1925,129655.0
2021-02-08 13:30:00,132.15,132.46,132.09,132.12,127300.0,122.2295,122.5163,122.174,122.2018,127300.0
2021-02-08 13:40:00,132.11,132.34,131.96,132.03,100490.0,122.1925,122.4053,122.0538,122.1185,100490.0
2021-02-08 13:50:00,132.04,132.09,131.8,132.09,106070.0,122.1278,122.174,121.9058,122.174,106070.0
2021-02-08 14:00:00,132.06,132.47,132.04,132.43,97613.0,122.1463,122.5255,122.1278,122.4885,97613.0
2021-02-08 14:10:00,132.39,132.4,132.25,132.25,69388.0,122.4515,122.4608,122.322,122.322,69388.0
2021-02-08 14:20:00,132.27,132.52,132.25,132.51,87707.0,122.3405,122.5718,122.322,122.5625,87707.0
2021-02-08 14:30:00,132.51,132.59,132.39,132.52,76137.0,122.5625,122.6365,122.4515,122.5718,76137.0
2021-02-08 14:40:00,132.51,132.52,132.32,132.42,97583.0,122.5625,122.5718,122.3868,122.4793,97583.0
2021-02-08 14:50:00,132.44,132.72,132.4,132.53,102844.0,122.4978,122.7567,122.4608,122.581,102844.0
2021-02-08 15:00:00,132.53,132.64,132.42,132.59,103118.0,122.581,122.6827,122.4793,122.6365,103118.0
2021-02-08 15:10:00,132.6,132.67,132.47,132.49,134881.0,122.6458,122.7105,122.5255,122.544,134881.0
2021-02-08 15:20:00,132.5,132.66,132.43,132.6,141382.0,122.5533,122.7012,122.4885,122.6458,141382.0
2021-02-08 15:30:00,132.61,132.73,132.56,132.71,135955.0,122.655,122.766,122.6088,122.7475,135955.0
2021-02-08 15:40:00,132.71,132.73,132.56,132.64,147080.0,122.7475,122.766,122.6088,122.6827,147080.0
2021-02-08 15:50:00,132.64,132.67,132.34,132.54,454086.0,122.6827,122.7105,122.4053,122.5903,454086.0
2021-02-09 09:30:00,133.98,134.28,133.06,133.39,898885.0,123.9222,124.1996,123.0712,123.3764,898885.0
2021-02-09 09:40:00,133.35,134.0,132.71,133.47,392152.0,123.3394,123.9407,122.7475,123.4504,392152.0
2021-02-09 09:50:00,133.46,134.04,133.39,133.93,226978.0,123.4412,123.9777,123.3764,123.8759,226978.0
2021-02-09 10:00:00,133.89,134.25,133.5,134.23,334723.0,123.8389,124.1719,123.4782,124.1534,334723.0
2021-02-09 10:10:00,134.22,134.41,133.86,134.26,205912.0,124.1441,124.3199,123.8112,124.1811,205912.0
2021-02-09 10:20:00,134.24,134.26,133.63,133.7,203281.0,124.1626,124.1811,123.5984,123.6632,203281.0
2021-02-09 10:30:00,133.69,133.93,133.31,133.46,133103.0,123.6539,123.8759,123.3025,123.4412,133103.0
2021-02-09 10:40:00,133.47,133.79,133.4,133.54,171667.0,123.4504,123.7464,123.3857,123.5152,171667.0
2021-02-09 10:50:00,133.52,133.66,133.25,133.34,110676.0,123.4967,123.6262,123.247,123.3302,110676.0
2021-02-09 11:00:00,133.32,133.38,132.88,133.1,174438.0,123.3117,123.3672,122.9047,123.1082,174438.0
2021-02-09 11:10:00,133.16,133.16,131.75,132.02,293454.0,123.1637,123.1637,121.8596,122.1093,293454.0
2021-02-09 11:20:00,132.06,132.53,131.95,132.03,202390.0,122.1463,122.581,122.0445,122.1185,202390.0
2021-02-09 11:30:00,132.01,132.65,132.0,132.52,134664.0,122.1,122.692,122.0908,122.5718,134664.0
2021-02-09 11:40:00,132.51,132.74,132.37,132.45,72778.0,122.5625,122.7752,122.433,122.507,72778.0
2021-02-09 11:50:00,132.47,132.87,132.45,132.72,94554.0,122.5255,122.8955,122.507,122.7567,94554.0
2021-02-09 12:00:00,132.69,132.98,132.57,132.98,78315.0,122.729,122.9972,122.618,122.9972,78315.0
2021-02-09 12:10:00,132.97,132.99,132.73,132.81,71290.0,122.988,123.0065,122.766,122.84,71290.0
2021-02-09 12:20:00,132.83,133.08,132.76,133.0,61588.0,122.8585,123.0897,122.7937,123.0157,61588.0
2021-02-09 12:30:00,132.98,133.11,132.82,133.0,62436.0,122.9972,123.1175,122.8492,123.0157,62436.0
2021-02-09 12:40:00,133.04,133.7,133.01,133.1,205158.0,123.0527,123.6632,123.025,123.1082,205158.0
2021-02-09 12:50:00,133.07,133.2,132.87,133.01,65515.0,123.0805,123.2007,122.8955,123.025,65515.0
2021-02-09 13:00:00,133.0,133.1,132.61,132.64,79944.0,123.0157,123.1082,122.655,122.6827,79944.0
2021-02-09 13:10:00,132.61,132.72,132.49,132.65,71246.0,122.655,122.7567,122.544,122.692,71246.0
2021-02-09 13:20:00,132.63,132.74,132.32,132.36,62928.0,122.6735,122.7752,122.3868,122.4238,62928.0
2021-02-09 13:30:00,132.39,132.49,132.27,132.29,67169.0,122.4515,122.544,122.3405,122.359,67169.0
2021-02-09 13:40:00,132.3,132.32,131.89,131.92,117714.0,122.3683,122.3868,121.9891,122.0168,117714.0
2021-02-09 13:50:00,131.93,132.34,131.92,132.31,105690.0,122.026,122.4053,122.0168,122.3775,105690.0
2021-02-09 14:00:00,132.32,132.53,132.2,132.21,80924.0,122.3868,122.581,122.2758,122.285,80924.0
2021-02-09 14:10:00,132.21,132.38,132.12,132.35,55029.0,122.285,122.4423,122.2018,122.4145,55029.0
2021-02-09 14:20:00,132.34,132.6,132.31,132.55,43033.0,122.4053,122.6458,122.3775,122.5995,43033.0
2021-02-09 14:30:00,132.53,132.73,132.47,132.72,46577.0,122.581,122.766,122.5255,122.7567,46577.0
2021-02-09 14:40:00,132.72,132.73,132.44,132.5,59204.0,122.7567,122.766,122.4978,122.5533,59204.0
2021-02-09 14:50:00,132.5,132.68,132.44,132.52,44262.0,122.5533,122.7197,122.4978,122.5718,44262.0
2021-02-09 15:00:00,132.51,132.75,132.5,132.57,58984.0,122.5625,122.7845,122.5533,122.618,58984.0
2021-02-09 15:10:00,132.55,132.7,132.4,132.69,66087.0,122.5995,122.7382,122.4608,122.729,66087.0
2021-02-09 15:20:00,132.7,132.87,132.68,132.74,83359.0,122.7382,122.8955,122.7197,122.7752,83359.0
2021-02-09 15:30:00,132.74,133.23,132.73,133.21,117910.0,122.7752,123.2285,122.766,123.21,117910.0
2021-02-09 15:40:00,133.21,133.25,132.75,132.75,138310.0,123.21,123.247,122.7845,122.7845,138310.0
2021-02-09 15:50:00,132.75,132.79,132.46,132.72,256411.0,122.7845,122.8215,122.5163,122.7567,256411.0
2021-02-10 09:30:00,134.12,135.18,133.9,135.16,1098233.0,124.0516,125.0321,123.8482,125.0136,1098233.0
2021-02-10 09:40:00,135.15,135.76,134.91,135.56,593497.0,125.0043,125.5685,124.7823,125.3835,593497.0
2021-02-10 09:50:00,135.58,135.76,134.61,135.17,402896.0,125.402,125.5685,124.5049,125.0228,402896.0
2021-02-10 10:00:00,135.17,136.0,135.14,135.26,458417.0,125.0228,125.7905,124.9951,125.1061,458417.0
2021-02-10 10:10:00,135.26,135.36,134.7,134.94,423925.0,125.1061,125.1986,124.5881,124.8101,423925.0
2021-02-10 10:20:00,134.93,134.99,133.75,134.79,523404.0,124.8008,124.8563,123.7094,124.6713,523404.0
2021-02-10 10:30:00,134.76,134.81,133.77,133.83,305458.0,124.6436,124.6898,123.7279,123.7834,305458.0
2021-02-10 10:40:00,133.8,133.98,132.51,132.76,599437.0,123.7557,123.9222,122.5625,122.7937,599437.0
2021-02-10 10:50:00,132.75,134.38,132.7,134.17,327518.0,122.7845,124.2921,122.7382,124.0979,327518.0
2021-02-10 11:00:00,134.18,134.48,133.68,134.16,240801.0,124.1071,124.3846,123.6447,124.0886,240801.0
2021-02-10 11:10:00,134.15,134.37,134.1,134.19,183208.0,124.0794,124.2829,124.0331,124.1164,183208.0
2021-02-10 11:20:00,134.19,135.05,134.07,134.09,264523.0,124.1164,124.9118,124.0054,124.0239,264523.0
2021-02-10 11:30:00,134.12,134.5,133.9,134.49,134940.0,124.0516,124.4031,123.8482,124.3939,134940.0
2021-02-10 11:40:00,134.5,134.66,134.39,134.63,83624.0,124.4031,124.5511,124.3014,124.5234,83624.0
2021-02-10 11:50:00,134.66,135.05,134.55,134.59,113495.0,124.5511,124.9118,124.4494,124.4864,113495.0
2021-02-10 12:00:00,134.53,134.55,134.2,134.44,124209.0,124.4309,124.4494,124.1256,124.3476,124209.0
2021-02-10 12:10:00,134.43,134.74,134.33,134.59,87362.0,124.3384,124.6251,124.2459,124.4864,87362.0
2021-02-10 12:20:00,134.6,134.6,134.19,134.54,121782.0,124.4956,124.4956,124.1164,124.4401,121782.0
2021-02-10 12:30:00,134.51,134.54,134.3,134.34,60861.0,124.4124,124.4401,124.2181,124.2551,60861.0
2021-02-10 12:40:00,134.32,134.58,134.32,134.46,97113.0,124.2366,124.4771,124.2366,124.3661,97113.0
2021-02-10 12:50:00,134.47,134.55,134.4,134.4,83046.0,124.3754,124.4494,124.3106,124.3106,83046.0
2021-02-10 13:00:00,134.42,134.5,134.34,134.43,55354.0,124.3291,124.4031,124.2551,124.3384,55354.0
2021-02-10 13:10:00,134.4,134.54,134.37,134.5,59420.0,124.3106,124.4401,124.2829,124.4031,59420.0
2021-02-10 13:20:00,134.5,134.55,134.44,134.49,72531.0,124.4031,124.4494,124.3476,124.3939,72531.0
2021-02-10 13:30:00,134.52,134.56,134.38,134.46,84736.0,124.4216,124.4586,124.2921,124.3661,84736.0
2021-02-10 13:40:00,134.46,134.49,134.05,134.11,94981.0,124.3661,124.3939,123.9869,124.0424,94981.0
2021-02-10 13:50:00,134.1,134.44,133.99,134.35,78149.0,124.0331,124.3476,123.9314,124.2644,78149.0
2021-02-10 14:00:00,134.37,134.47,134.2,134.42,80281.0,124.2829,124.3754,124.1256,124.3291,80281.0
2021-02-10 14:10:00,134.45,134.51,134.35,134.44,76783.0,124.3569,124.4124,124.2644,124.3476,76783.0
2021-02-10 14:20:00,134.48,134.67,134.46,134.65,138247.0,124.3846,124.5604,124.3661,124.5419,138247.0
2021-02-10 14:30:00,134.66,134.67,134.49,134.5,91583.0,124.5511,124.5604,124.3939,124.4031,91583.0
2021-02-10 14:40:00,134.5,134.59,134.48,134.55,98093.0,124.4031,124.4864,124.3846,124.4494,98093.0
2021-02-10 14:50:00,134.54,134.56,134.26,134.39,101495.0,124.4401,124.4586,124.1811,124.3014,101495.0
2021-02-10 15:00:00,134.41,134.54,134.31,134.5,169331.0,124.3199,124.4401,124.2274,124.4031,169331.0
2021-02-10 15:10:00,134.52,134.53,134.25,134.3,137842.0,124.4216,124.4309,124.1719,124.2181,137842.0
2021-02-10 15:20:00,134.27,134.32,133.8,133.86,213651.0,124.1904,124.2366,123.7557,123.8112,213651.0
2021-02-10 15:30:00,133.85,134.05,133.22,133.27,354175.0,123.8019,123.9869,123.2192,123.2655,354175.0
2021-02-10 15:40:00,133.28,133.57,132.99,133.03,476500.0,123.2747,123.5429,123.0065,123.0435,476500.0
2021-02-10 15:50:00,133.0,133.7,132.99,133.67,470731.0,123.0157,123.6632,123.0065,123.6354,470731.0
2021-02-11 09:30:00,135.4,135.74,134.06,135.02,562405.0,125.2356,125.55,123.9961,124.8841,562405.0
2021-02-11 09:40:00,135.07,135.73,134.71,135.23,310854.0,124.9303,125.5408,124.5974,125.0783,310854.0
2021-02-11 09:50:00,135.24,135.42,134.62,135.34,224815.0,125.0876,125.2541,124.5141,125.1801,224815.0
2021-02-11 10:00:00,135.29,135.7,135.09,135.24,187352.0,125.1338,125.513,124.9488,125.0876,187352.0
2021-02-11 10:10:00,135.27,135.39,135.16,135.31,110548.0,125.1153,125.2263,125.0136,125.1523,110548.0
2021-02-11 10:20:00,135.33,135.77,135.31,135.77,230572.0,125.1708,125.5778,125.1523,125.5778,230572.0
2021-02-11 10:30:00,135.74,136.31,135.64,135.95,347441.0,125.55,126.0772,125.4575,125.7443,347441.0
2021-02-11 10:40:00,135.99,136.58,135.91,136.49,250265.0,125.7813,126.327,125.7073,126.2437,250265.0
2021-02-11 10:50:00,136.48,137.25,136.47,136.86,517467.0,126.2345,126.9467,126.2252,126.586,517467.0
2021-02-11 11:00:00,136.86,137.01,136.57,136.95,221455.0,126.586,126.7247,126.3177,126.6692,221455.0
2021-02-11 11:10:00,136.95,137.48,136.92,136.92,306819.0,126.6692,127.1594,126.6415,126.6415,306819.0
2021-02-11 11:20:00,136.95,137.7,136.77,137.68,291047.0,126.6692,127.3629,126.5027,127.3444,291047.0
2021-02-11 11:30:00,137.69,138.25,137.67,138.16,431791.0,127.3536,127.8716,127.3351,127.7884,431791.0
2021-02-11 11:40:00,138.17,138.56,138.0,138.34,324357.0,127.7976,128.1583,127.6404,127.9549,324357.0
2021-02-11 11:50:00,138.36,138.62,137.77,138.6,286236.0,127.9734,128.2138,127.4276,128.1953,286236.0
2021-02-11 12:00:00,138.62,139.09,138.46,138.52,402738.0,128.2138,128.6485,128.0658,128.1213,402738.0
2021-02-11 12:10:00,138.52,138.65,137.14,137.16,283940.0,128.1213,128.2416,126.8449,126.8634,283940.0
2021-02-11 12:20:00,137.16,137.3,136.44,136.48,303648.0,126.8634,126.9929,126.1975,126.2345,303648.0
2021-02-11 12:30:00,136.45,137.56,136.45,137.48,286615.0,126.2067,127.2334,126.2067,127.1594,286615.0
2021-02-11 12:40:00,137.47,137.49,136.64,137.14,96903.0,127.1502,127.1687,126.3825,126.8449,96903.0
2021-02-11 12:50:00,137.19,137.84,137.11,137.67,148277.0,126.8912,127.4924,126.8172,127.3351,148277.0
2021-02-11 13:00:00,137.67,137.79,137.5,137.54,86536.0,127.3351,127.4461,127.1779,127.2149,86536.0
2021-02-11 13:10:00,137.51,138.21,137.45,137.99,126368.0,127.1872,127.8346,127.1317,127.6311,126368.0
2021-02-11 13:20:00,138.02,138.52,138.0,138.33,105289.0,127.6589,128.1213,127.6404,127.9456,105289.0
2021-02-11 13:30:00,138.33,138.77,138.19,138.54,189791.0,127.9456,128.3526,127.8161,128.1398,189791.0
2021-02-11 13:40:00,138.54,138.88,138.19,138.29,130440.0,128.1398,128.4543,127.8161,127.9086,130440.0
2021-02-11 13:50:00,138.3,138.75,138.28,138.51,173012.0,127.9179,128.3341,127.8994,128.1121,173012.0
2021-02-11 14:00:00,138.49,138.49,137.37,137.37,186374.0,128.0936,128.0936,127.0577,127.0577,186374.0
2021-02-11 14:10:00,137.37,137.65,136.94,137.55,172168.0,127.0577,127.3166,126.6599,127.2242,172168.0
2021-02-11 14:20:00,137.52,137.65,136.92,137.52,133712.0,127.1964,127.3166,126.6415,127.1964,133712.0
2021-02-11 14:30:00,137.53,137.7,137.27,137.59,102878.0,127.2057,127.3629,126.9652,127.2612,102878.0
2021-02-11 14:40:00,137.59,138.12,137.55,138.05,110369.0,127.2612,127.7514,127.2242,127.6866,110369.0
2021-02-11 14:50:00,138.06,138.15,137.73,137.86,121387.0,127.6959,127.7791,127.3906,127.5109,121387.0
2021-02-11 15:00:00,137.89,138.2,137.64,138.1,123155.0,127.5386,127.8254,127.3074,127.7329,123155.0
2021-02-11 15:10:00,138.08,138.34,138.08,138.22,97481.0,127.7144,127.9549,127.7144,127.8439,97481.0
2021-02-11 15:20:00,138.25,138.48,138.24,138.4,112835.0,127.8716,128.0843,127.8624,128.0103,112835.0
2021-02-11 15:30:00,138.41,138.58,138.01,138.19,209855.0,128.0196,128.1768,127.6496,127.8161,209855.0
2021-02-11 15:40:00,138.21,138.89,138.12,138.59,294973.0,127.8346,128.4636,127.7514,128.1861,294973.0
2021-02-11 15:50:00,138.58,139.23,138.56,139.04,744624.0,128.1768,128.778,128.1583,128.6023,744624.0
2021-02-12 09:30:00,138.92,139.44,137.75,138.48,787671.0,128.4913,128.9723,127.4091,128.0843,787671.0
2021-02-12 09:40:00,138.46,139.65,138.34,139.56,528641.0,128.0658,129.1665,127.9549,129.0833,528641.0
2021-02-12 09:50:00,139.56,139.81,138.54,138.82,368260.0,129.0833,129.3145,128.1398,128.3988,368260.0
2021-02-12 10:00:00,138.78,138.86,137.87,138.06,405514.0,128.3618,128.4358,127.5201,127.6959,405514.0
2021-02-12 10:10:00,138.08,138.47,137.44,137.7,382287.0,127.7144,128.0751,127.1224,127.3629,382287.0
2021-02-12 10:20:00,137.71,137.93,137.3,137.3,314821.0,127.3721,127.5756,126.9929,126.9929,314821.0
2021-02-12 10:30:00,137.32,138.13,137.15,137.84,395877.0,127.0114,127.7606,126.8542,127.4924,395877.0
2021-02-12 10:40:00,137.83,138.47,137.81,138.05,194290.0,127.4831,128.0751,127.4646,127.6866,194290.0
2021-02-12 10:50:00,138.04,138.75,138.0,138.5,285414.0,127.6774,128.3341,127.6404,128.1028,285414.0
2021-02-12 11:00:00,138.53,138.56,138.2,138.22,197430.0,128.1306,128.1583,127.8254,127.8439,197430.0
2021-02-12 11:10:00,138.28,139.0,138.23,138.91,231197.0,127.8994,128.5653,127.8531,128.4821,231197.0
2021-02-12 11:20:00,138.88,139.33,138.64,139.26,205844.0,128.4543,128.8705,128.2323,128.8058,205844.0
2021-02-12 11:30:00,139.26,139.57,139.0,139.13,167820.0,128.8058,129.0925,128.5653,128.6855,167820.0
2021-02-12 11:40:00,139.16,139.34,139.08,139.18,100016.0,128.7133,128.8798,128.6393,128.7318,100016.0
2021-02-12 11:50:00,139.17,139.17,138.5,138.7,132680.0,128.7225,128.7225,128.1028,128.2878,132680.0
2021-02-12 12:00:00,138.7,139.26,138.45,138.48,153061.0,128.2878,128.8058,128.0566,128.0843,153061.0
2021-02-12 12:10:00,138.47,138.72,138.36,138.46,145424.0,128.0751,128.3063,127.9734,128.0658,145424.0
2021-02-12 12:20:00,138.48,138.99,138.28,138.97,145351.0,128.0843,128.5561,127.8994,128.5376,145351.0
2021-02-12 12:30:00,138.94,138.97,138.54,138.57,103661.0,128.5098,128.5376,128.1398,128.1676,103661.0
2021-02-12 12:40:00,138.57,138.68,138.42,138.64,81147.0,128.1676,128.2693,128.0288,128.2323,81147.0
2021-02-12 12:50:00,138.64,138.67,138.22,138.39,134614.0,128.2323,128.2601,127.8439,128.0011,134614.0
2021-02-12 13:00:00,138.38,138.68,138.35,138.48,76212.0,127.9918,128.2693,127.9641,128.0843,76212.0
2021-02-12 13:10:00,138.5,138.59,138.24,138.28,98134.0,128.1028,128.1861,127.8624,127.8994,98134.0
2021-02-12 13:20:00,138.26,138.3,137.93,138.07,220195.0,127.8809,127.9179,127.5756,127.7051,220195.0
2021-02-12 13:30:00,138.09,138.47,138.0,138.37,108272.0,127.7236,128.0751,127.6404,127.9826,108272.0
2021-02-12 13:40:00,138.4,138.51,138.0,138.1,85741.0,128.0103,128.1121,127.6404,127.7329,85741.0
2021-02-12 13:50:00,138.09,138.15,137.82,137.84,123095.0,127.7236,127.7791,127.4739,127.4924,123095.0
2021-02-12 14:00:00,137.83,137.95,137.72,137.9,127399.0,127.4831,127.5941,127.3814,127.5479,127399.0
2021-02-12 14:10:00,137.91,137.93,137.68,137.89,128479.0,127.5571,127.5756,127.3444,127.5386,128479.0
2021-02-12 14:20:00,137.88,138.19,137.88,137.99,120420.0,127.5294,127.8161,127.5294,127.6311,120420.0
2021-02-12 14:30:00,137.98,137.98,137.68,137.77,204742.0,127.6219,127.6219,127.3444,127.4276,204742.0
2021-02-12 14:40:00,137.75,138.16,137.7,138.02,100725.0,127.4091,127.7884,127.3629,127.6589,100725.0
2021-02-12 14:50:00,138.01,138.07,137.8,137.81,78133.0,127.6496,127.7051,127.4554,127.4646,78133.0
2021-02-12 15:00:00,137.82,137.9,137.67,137.71,122230.0,127.4739,127.5479,127.3351,127.3721,122230.0
2021-02-12 15:10:00,137.71,137.8,137.68,137.71,144605.0,127.3721,127.4554,127.3444,127.3721,144605.0
2021-02-12 15:20:00,137.71,137.78,137.55,137.61,231969.0,127.3721,127.4369,127.2242,127.2797,231969.0
2021-02-12 15:30:00,137.62,138.09,137.58,137.75,196958.0,127.2889,127.7236,127.2519,127.4091,196958.0
2021-02-12 15:40:00,137.74,137.89,137.66,137.66,204485.0,127.3999,127.5386,127.3259,127.3259,204485.0
2021-02-12 15:50:00,137.67,138.16,137.67,138.05,472018.0,127.3351,127.7884,127.3351,127.6866,472018.0
2021-02-16 09:30:00,141.61,141.8,140.05,140.62,1345284.0,130.9794,131.1551,129.5365,130.0637,1345284.0
2021-02-16 09:40:00,140.64,140.84,140.17,140.43,469504.0,130.0822,130.2672,129.6475,129.888,469504.0
2021-02-16 09:50:00,140.44,140.44,139.83,139.9,441045.0,129.8972,129.8972,129.333,129.3977,441045.0
2021-02-16 10:00:00,139.9,140.52,139.71,140.23,209222.0,129.3977,129.9712,129.222,129.703,209222.0
2021-02-16 10:10:00,140.24,140.56,139.95,140.28,244236.0,129.7122,130.0082,129.444,129.7492,244236.0
2021-02-16 10:20:00,140.3,141.21,140.29,141.21,211025.0,129.7677,130.6094,129.7585,130.6094,211025.0
2021-02-16 10:30:00,141.21,141.71,141.17,141.71,340056.0,130.6094,131.0719,130.5724,131.0719,340056.0
2021-02-16 10:40:00,141.73,142.2,141.15,141.35,477238.0,131.0904,131.5251,130.5539,130.7389,477238.0
2021-02-16 10:50:00,141.37,141.79,141.03,141.7,235581.0,130.7574,131.1459,130.4429,131.0626,235581.0
2021-02-16 11:00:00,141.72,141.88,141.32,141.43,161575.0,131.0811,131.2291,130.7111,130.8129,161575.0
2021-02-16 11:10:00,141.47,141.71,141.27,141.68,195299.0,130.8499,131.0719,130.6649,131.0441,195299.0
2021-02-16 11:20:00,141.69,141.7,140.33,140.65,287420.0,131.0534,131.0626,129.7955,130.0914,287420.0
2021-02-16 11:30:00,140.62,140.96,139.98,140.94,274428.0,130.0637,130.3782,129.4717,130.3597,274428.0
2021-02-16 11:40:00,140.94,141.01,140.19,140.28,164063.0,130.3597,130.4244,129.666,129.7492,164063.0
2021-02-16 11:50:00,140.27,140.63,140.21,140.43,185125.0,129.74,130.0729,129.6845,129.888,185125.0
2021-02-16 12:00:00,140.4,140.52,139.47,139.53,229664.0,129.8602,129.9712,129.0,129.0555,229664.0
2021-02-16 12:10:00,139.54,140.18,139.42,139.83,204410.0,129.0648,129.6567,128.9538,129.333,204410.0
2021-02-16 12:20:00,139.81,140.22,139.81,140.19,135559.0,129.3145,129.6937,129.3145,129.666,135559.0
2021-02-16 12:30:00,140.17,140.28,139.87,139.98,94078.0,129.6475,129.7492,129.37,129.4717,94078.0
2021-02-16 12:40:00,139.95,140.4,139.93,140.2,93295.0,129.444,129.8602,129.4255,129.6752,93295.0
2021-02-16 12:50:00,140.21,140.84,140.15,140.74,141747.0,129.6845,130.2672,129.629,130.1747,141747.0
2021-02-16 13:00:00,140.76,140.92,140.4,140.46,99412.0,130.1932,130.3412,129.8602,129.9157,99412.0
2021-02-16 13:10:00,140.44,140.53,140.01,140.05,100005.0,129.8972,129.9804,129.4995,129.5365,100005.0
2021-02-16 13:20:00,140.07,140.25,140.06,140.19,83088.0,129.555,129.7215,129.5457,129.666,83088.0
2021-02-16 13:30:00,140.17,140.49,140.15,140.33,94607.0,129.6475,129.9435,129.629,129.7955,94607.0
2021-02-16 13:40:00,140.32,140.4,139.69,139.79,173068.0,129.7862,129.8602,129.2035,129.296,173068.0
2021-02-16 13:50:00,139.81,140.05,139.67,139.9,82478.0,129.3145,129.5365,129.185,129.3977,82478.0
2021-02-16 14:00:00,139.9,140.24,139.83,140.14,99794.0,129.3977,129.7122,129.333,129.6197,99794.0
2021-02-16 14:10:00,140.13,140.3,140.08,140.26,95647.0,129.6105,129.7677,129.5642,129.7307,95647.0
2021-02-16 14:20:00,140.27,140.33,140.16,140.33,56715.0,129.74,129.7955,129.6382,129.7955,56715.0
2021-02-16 14:30:00,140.31,140.33,140.15,140.22,144095.0,129.777,129.7955,129.629,129.6937,144095.0
2021-02-16 14:40:00,140.2,140.27,140.15,140.24,120634.0,129.6752,129.74,129.629,129.7122,120634.0
2021-02-16 14:50:00,140.25,140.26,140.1,140.22,102438.0,129.7215,129.7307,129.5827,129.6937,102438.0
2021-02-16 15:00:00,140.21,140.47,140.1,140.46,138726.0,129.6845,129.925,129.5827,129.9157,138726.0
2021-02-16 15:10:00,140.45,140.52,140.1,140.15,127439.0,129.9065,129.9712,129.5827,129.629,127439.0
2021-02-16 15:20:00,140.15,140.27,140.06,140.17,139059.0,129.629,129.74,129.5457,129.6475,139059.0
2021-02-16 15:30:00,140.16,140.25,140.0,140.04,255163.0,129.6382,129.7215,129.4902,129.5272,255163.0
2021-02-16 15:40:00,140.04,140.1,139.85,139.97,193142.0,129.5272,129.5827,129.3515,129.4625,193142.0
2021-02-16 15:50:00,139.96,140.21,139.8,140.05,285108.0,129.4532,129.6845,129.3052,129.5365,285108.0
2021-02-17 09:30:00,139.21,139.31,137.39,137.98,1368182.0,128.7595,128.852,127.0762,127.6219,1368182.0
2021-02-17 09:40:00,137.9,139.19,137.72,139.03,390196.0,127.5479,128.741,127.3814,128.5931,390196.0
2021-02-17 09:50:00,139.05,139.64,139.02,139.25,396582.0,128.6116,129.1573,128.5838,128.7965,396582.0
2021-02-17 10:00:00,139.36,139.36,138.3,138.74,223326.0,128.8983,128.8983,127.9179,128.3248,223326.0
2021-02-17 10:10:00,138.68,138.91,138.15,138.26,180176.0,128.2693,128.4821,127.7791,127.8809,180176.0
2021-02-17 10:20:00,138.22,138.3,137.38,137.68,393849.0,127.8439,127.9179,127.0669,127.3444,393849.0
2021-02-17 10:30:00,137.65,137.93,137.37,137.46,253290.0,127.3166,127.5756,127.0577,127.1409,253290.0
2021-02-17 10:40:00,137.45,137.58,137.08,137.39,221617.0,127.1317,127.2519,126.7894,127.0762,221617.0
2021-02-17 10:50:00,137.4,137.75,137.21,137.73,229792.0,127.0854,127.4091,126.9097,127.3906,229792.0
2021-02-17 11:00:00,137.78,137.82,137.25,137.31,177572.0,127.4369,127.4739,126.9467,127.0022,177572.0
2021-02-17 11:10:00,137.36,137.37,136.4,136.56,423259.0,127.0484,127.0577,126.1605,126.3085,423259.0
2021-02-17 11:20:00,136.58,136.93,136.15,136.74,266320.0,126.327,126.6507,125.9293,126.475,266320.0
2021-02-17 11:30:00,136.7,137.07,136.25,136.27,141174.0,126.438,126.7802,126.0217,126.0402,141174.0
2021-02-17 11:40:00,136.34,136.6,136.1,136.4,164588.0,126.105,126.3455,125.883,126.1605,164588.0
2021-02-17 11:50:00,136.43,136.67,136.37,136.51,127052.0,126.1882,126.4102,126.1327,126.2622,127052.0
2021-02-17 12:00:00,136.54,136.91,136.52,136.82,137303.0,126.29,126.6322,126.2715,126.549,137303.0
2021-02-17 12:10:00,136.82,136.95,136.62,136.67,112866.0,126.549,126.6692,126.364,126.4102,112866.0
2021-02-17 12:20:00,136.65,136.72,136.28,136.64,136526.0,126.3917,126.4565,126.0495,126.3825,136526.0
2021-02-17 12:30:00,136.66,136.83,136.5,136.64,108813.0,126.401,126.5582,126.253,126.3825,108813.0
2021-02-17 12:40:00,136.64,136.82,136.54,136.8,202033.0,126.3825,126.549,126.29,126.5305,202033.0
2021-02-17 12:50:00,136.8,136.8,136.35,136.48,143026.0,126.5305,126.5305,126.1142,126.2345,143026.0
2021-02-17 13:00:00,136.46,136.57,136.3,136.45,183994.0,126.216,126.3177,126.068,126.2067,183994.0
2021-02-17 13:10:00,136.44,136.62,136.36,136.38,160941.0,126.1975,126.364,126.1235,126.142,160941.0
2021-02-17 13:20:00,136.36,136.56,136.23,136.4,218836.0,126.1235,126.3085,126.0032,126.1605,218836.0
2021-02-17 13:30:00,136.39,136.51,136.24,136.43,166568.0,126.1512,126.2622,126.0125,126.1882,166568.0
2021-02-17 13:40:00,136.42,136.52,136.14,136.28,197998.0,126.179,126.2715,125.92,126.0495,197998.0
2021-02-17 13:50:00,136.31,136.81,136.27,136.81,147912.0,126.0772,126.5397,126.0402,126.5397,147912.0
2021-02-17 14:00:00,136.78,137.5,136.78,137.32,132375.0,126.512,127.1779,126.512,127.0114,132375.0
2021-02-17 14:10:00,137.31,137.35,136.84,137.0,118089.0,127.0022,127.0392,126.5675,126.7154,118089.0
2021-02-17 14:20:00,137.0,137.07,136.7,136.72,73103.0,126.7154,126.7802,126.438,126.4565,73103.0
2021-02-17 14:30:00,136.74,137.2,136.55,137.16,213506.0,126.475,126.9004,126.2992,126.8634,213506.0
2021-02-17 14:40:00,137.14,137.22,136.96,137.14,97909.0,126.8449,126.9189,126.6784,126.8449,97909.0
2021-02-17 14:50:00,137.15,137.23,137.02,137.13,115139.0,126.8542,126.9282,126.7339,126.8357,115139.0
2021-02-17 15:00:00,137.12,137.21,136.98,137.07,106761.0,126.8264,126.9097,126.6969,126.7802,106761.0
2021-02-17 15:10:00,137.08,137.11,136.96,137.11,84976.0,126.7894,126.8172,126.6784,126.8172,84976.0
2021-02-17 15:20:00,137.1,137.22,137.06,137.18,126772.0,126.8079,126.9189,126.7709,126.8819,126772.0
2021-02-17 15:30:00,137.19,137.25,136.95,137.01,164237.0,126.8912,126.9467,126.6692,126.7247,164237.0
2021-02-17 15:40:00,137.0,137.08,136.85,137.0,194121.0,126.7154,126.7894,126.5767,126.7154,194121.0
2021-02-17 15:50:00,137.01,137.04,136.25,136.29,613165.0,126.7247,126.7524,126.0217,126.0587,613165.0
2021-02-18 09:30:00,134.85,135.47,133.69,134.21,1681091.0,124.7268,125.3003,123.6539,124.1349,1681091.0
2021-02-18 09:40:00,134.22,134.75,133.94,134.21,465713.0,124.1441,124.6344,123.8852,124.1349,465713.0
2021-02-18 09:50:00,134.21,135.56,134.01,135.44,338990.0,124.1349,125.3835,123.9499,125.2726,338990.0
2021-02-18 10:00:00,135.46,135.88,134.25,134.5,358706.0,125.2911,125.6795,124.1719,124.4031,358706.0
2021-02-18 10:10:00,134.56,135.46,134.33,134.43,280991.0,124.4586,125.2911,124.2459,124.3384,280991.0
2021-02-18 10:20:00,134.42,134.52,133.4,134.45,379472.0,124.3291,124.4216,123.3857,124.3569,379472.0
2021-02-18 10:30:00,134.43,134.63,133.63,134.44,214692.0,124.3384,124.5234,123.5984,124.3476,214692.0
2021-02-18 10:40:00,134.41,134.95,134.28,134.88,134316.0,124.3199,124.8193,124.1996,124.7546,134316.0
2021-02-18 10:50:00,134.88,135.24,134.72,135.0,158526.0,124.7546,125.0876,124.6066,124.8656,158526.0
2021-02-18 11:00:00,135.02,135.22,134.88,135.09,123165.0,124.8841,125.0691,124.7546,124.9488,123165.0
2021-02-18 11:10:00,135.07,135.72,134.95,135.3,209469.0,124.9303,125.5315,124.8193,125.1431,209469.0
2021-02-18 11:20:00,135.27,135.49,134.98,134.98,196294.0,125.1153,125.3188,124.8471,124.8471,196294.0
2021-02-18 11:30:00,134.99,135.41,134.88,135.08,201438.0,124.8563,125.2448,124.7546,124.9396,201438.0
2021-02-18 11:40:00,135.09,135.34,135.02,135.18,61720.0,124.9488,125.1801,124.8841,125.0321,61720.0
2021-02-18 11:50:00,135.15,135.24,134.95,135.1,172927.0,125.0043,125.0876,124.8193,124.9581,172927.0
2021-02-18 12:00:00,135.09,135.1,134.51,134.69,99478.0,124.9488,124.9581,124.4124,124.5789,99478.0
2021-02-18 12:10:00,134.69,134.72,134.35,134.49,141284.0,124.5789,124.6066,124.2644,124.3939,141284.0
2021-02-18 12:20:00,134.49,135.24,134.48,135.09,94229.0,124.3939,125.0876,124.3846,124.9488,94229.0
2021-02-18 12:30:00,135.08,135.09,134.63,134.69,62429.0,124.9396,124.9488,124.5234,124.5789,62429.0
2021-02-18 12:40:00,134.71,135.03,134.65,134.82,78069.0,124.5974,124.8933,124.5419,124.6991,78069.0
2021-02-18 12:50:00,134.84,135.06,134.61,134.87,57519.0,124.7176,124.9211,124.5049,124.7453,57519.0
2021-02-18 13:00:00,134.85,135.39,134.82,135.16,107870.0,124.7268,125.2263,124.6991,125.0136,107870.0
2021-02-18 13:10:00,135.18,135.58,135.12,135.47,100906.0,125.0321,125.402,124.9766,125.3003,100906.0
2021-02-18 13:20:00,135.42,135.83,135.38,135.7,145117.0,125.2541,125.6333,125.2171,125.513,145117.0
2021-02-18 13:30:00,135.73,135.81,135.4,135.5,82228.0,125.5408,125.6148,125.2356,125.328,82228.0
2021-02-18 13:40:00,135.5,135.52,135.28,135.41,95277.0,125.328,125.3465,125.1246,125.2448,95277.0
2021-02-18 13:50:00,135.4,135.51,135.27,135.31,82708.0,125.2356,125.3373,125.1153,125.1523,82708.0
2021-02-18 14:00:00,135.34,135.63,135.32,135.39,114424.0,125.1801,125.4483,125.1616,125.2263,114424.0
2021-02-18 14:10:00,135.39,135.58,135.21,135.38,122569.0,125.2263,125.402,125.0598,125.2171,122569.0
2021-02-18 14:20:00,135.39,135.4,134.92,135.0,129033.0,125.2263,125.2356,124.7916,124.8656,129033.0
2021-02-18 14:30:00,135.02,135.38,134.99,135.32,71562.0,124.8841,125.2171,124.8563,125.1616,71562.0
2021-02-18 14:40:00,135.34,135.35,135.04,135.06,83828.0,125.1801,125.1893,124.9026,124.9211,83828.0
2021-02-18 14:50:00,135.06,135.32,134.91,135.25,111847.0,124.9211,125.1616,124.7823,125.0968,111847.0
2021-02-18 15:00:00,135.24,135.35,135.07,135.34,98585.0,125.0876,125.1893,124.9303,125.1801,98585.0
2021-02-18 15:10:00,135.34,135.38,135.08,135.17,98473.0,125.1801,125.2171,124.9396,125.0228,98473.0
2021-02-18 15:20:00,135.18,135.29,135.1,135.23,97722.0,125.0321,125.1338,124.9581,125.0783,97722.0
2021-02-18 15:30:00,135.23,135.36,135.09,135.13,185552.0,125.0783,125.1986,124.9488,124.9858,185552.0
2021-02-18 15:40:00,135.1,135.27,134.88,134.9,228841.0,124.9581,125.1153,124.7546,124.7731,228841.0
2021-02-18 15:50:00,134.92,135.08,134.56,134.63,588248.0,124.7916,124.9396,124.4586,124.5234,588248.0
2021-02-19 09:30:00,136.15,137.31,136.0,137.25,799327.0,125.9293,127.0022,125.7905,126.9467,799327.0
2021-02-19 09:40:00,137.22,137.27,136.73,137.1,309651.0,126.9189,126.9652,126.4657,126.8079,309651.0
2021-02-19 09:50:00,137.12,137.7,137.01,137.42,315003.0,126.8264,127.3629,126.7247,127.1039,315003.0
2021-02-19 10:00:00,137.43,137.51,136.86,137.25,284304.0,127.1132,127.1872,126.586,126.9467,284304.0
2021-02-19 10:10:00,137.25,137.3,136.8,137.01,143571.0,126.9467,126.9929,126.5305,126.7247,143571.0
2021-02-19 10:20:00,137.03,137.32,136.85,137.14,213112.0,126.7432,127.0114,126.5767,126.8449,213112.0
2021-02-19 10:30:00,137.14,137.66,137.03,137.66,164326.0,126.8449,127.3259,126.7432,127.3259,164326.0
2021-02-19 10:40:00,137.63,137.83,137.45,137.72,154744.0,127.2982,127.4831,127.1317,127.3814,154744.0
2021-02-19 10:50:00,137.73,137.78,137.43,137.61,165078.0,127.3906,127.4369,127.1132,127.2797,165078.0
2021-02-19 11:00:00,137.6,137.93,137.59,137.74,116144.0,127.2704,127.5756,127.2612,127.3999,116144.0
2021-02-19 11:10:00,137.72,137.83,137.55,137.77,182210.0,127.3814,127.4831,127.2242,127.4276,182210.0
2021-02-19 11:20:00,137.79,137.95,137.66,137.81,140267.0,127.4461,127.5941,127.3259,127.4646,140267.0
2021-02-19 11:30:00,137.8,137.92,137.69,137.89,148073.0,127.4554,127.5664,127.3536,127.5386,148073.0
2021-02-19 11:40:00,137.86,137.9,137.43,137.46,148687.0,127.5109,127.5479,127.1132,127.1409,148687.0
2021-02-19 11:50:00,137.44,137.68,137.18,137.52,120378.0,127.1224,127.3444,126.8819,127.1964,120378.0
2021-02-19 12:00:00,137.49,137.7,137.1,137.18,108439.0,127.1687,127.3629,126.8079,126.8819,108439.0
2021-02-19 12:10:00,137.2,137.24,136.67,136.94,155591.0,126.9004,126.9374,126.4102,126.6599,155591.0
2021-02-19 12:20:00,136.94,137.03,136.72,136.77,68799.0,126.6599,126.7432,126.4565,126.5027,68799.0
2021-02-19 12:30:00,136.75,136.95,136.3,136.42,92183.0,126.4842,126.6692,126.068,126.179,92183.0
2021-02-19 12:40:00,136.42,136.84,136.13,136.67,107869.0,126.179,126.5675,125.9108,126.4102,107869.0
2021-02-19 12:50:00,136.67,136.72,136.11,136.47,105949.0,126.4102,126.4565,125.8923,126.2252,105949.0
2021-02-19 13:00:00,136.42,136.56,135.79,135.79,119832.0,126.179,126.3085,125.5963,125.5963,119832.0
2021-02-19 13:10:00,135.79,136.16,135.72,135.94,100083.0,125.5963,125.9385,125.5315,125.735,100083.0
2021-02-19 13:20:00,135.9,136.32,135.72,136.04,117947.0,125.698,126.0865,125.5315,125.8275,117947.0
2021-02-19 13:30:00,136.04,136.23,135.9,136.11,138725.0,125.8275,126.0032,125.698,125.8923,138725.0
2021-02-19 13:40:00,136.13,136.34,136.05,136.17,133521.0,125.9108,126.105,125.8368,125.9478,133521.0
2021-02-19 13:50:00,136.19,136.21,136.0,136.07,87767.0,125.9663,125.9848,125.7905,125.8553,87767.0
2021-02-19 14:00:00,136.08,136.3,136.08,136.15,86158.0,125.8645,126.068,125.8645,125.9293,86158.0
2021-02-19 14:10:00,136.16,136.44,136.12,136.36,178904.0,125.9385,126.1975,125.9015,126.1235,178904.0
2021-02-19 14:20:00,136.35,136.36,136.02,136.07,116285.0,126.1142,126.1235,125.809,125.8553,116285.0
2021-02-19 14:30:00,136.09,136.2,136.01,136.05,83898.0,125.8738,125.9755,125.7998,125.8368,83898.0
2021-02-19 14:40:00,136.03,136.31,135.95,136.17,98757.0,125.8183,126.0772,125.7443,125.9478,98757.0
2021-02-19 14:50:00,136.17,136.38,135.98,136.37,153299.0,125.9478,126.142,125.772,126.1327,153299.0
2021-02-19 15:00:00,136.36,136.45,136.19,136.24,176571.0,126.1235,126.2067,125.9663,126.0125,176571.0
2021-02-19 15:10:00,136.22,136.4,136.13,136.2,246769.0,125.994,126.1605,125.9108,125.9755,246769.0
2021-02-19 15:20:00,136.21,136.33,136.12,136.29,161647.0,125.9848,126.0957,125.9015,126.0587,161647.0
2021-02-19 15:30:00,136.29,136.38,136.25,136.36,220211.0,126.0587,126.142,126.0217,126.1235,220211.0
2021-02-19 15:40:00,136.35,136.57,136.26,136.37,204027.0,126.1142,126.3177,126.031,126.1327,204027.0
2021-02-19 15:50:00,136.35,136.72,136.1,136.63,470266.0,126.1142,126.4565,125.883,126.3732,470266.0
2021-02-22 09:30:00,133.59,135.17,133.51,134.95,786358.0,123.5614,125.0228,123.4874,124.8193,786358.0
2021-02-22 09:40:00,134.9,135.19,134.55,134.94,308080.0,124.7731,125.0413,124.4494,124.8101,308080.0
2021-02-22 09:50:00,134.94,135.28,134.53,135.14,235491.0,124.8101,125.1246,124.4309,124.9951,235491.0
2021-02-22 10:00:00,135.14,135.21,134.72,135.11,257457.0,124.9951,125.0598,124.6066,124.9673,257457.0
2021-02-22 10:10:00,135.13,135.23,134.51,134.83,261646.0,124.9858,125.0783,124.4124,124.7083,261646.0
2021-02-22 10:20:00,134.83,135.11,134.69,134.94,166303.0,124.7083,124.9673,124.5789,124.8101,166303.0
2021-02-22 10:30:00,134.94,135.04,134.53,134.99,198454.0,124.8101,124.9026,124.4309,124.8563,198454.0
2021-02-22 10:40:00,134.98,135.1,134.7,134.93,197727.0,124.8471,124.9581,124.5881,124.8008,197727.0
2021-02-22 10:50:00,134.93,135.02,134.24,134.39,327829.0,124.8008,124.8841,124.1626,124.3014,327829.0
2021-02-22 11:00:00,134.38,135.01,134.35,134.78,207778.0,124.2921,124.8748,124.2644,124.6621,207778.0
2021-02-22 11:10:00,134.8,135.09,134.58,135.02,154471.0,124.6806,124.9488,124.4771,124.8841,154471.0
2021-02-22 11:20:00,135.02,135.04,134.83,134.89,178842.0,124.8841,124.9026,124.7083,124.7638,178842.0
2021-02-22 11:30:00,134.89,134.97,134.52,134.86,127263.0,124.7638,124.8378,124.4216,124.7361,127263.0
2021-02-22 11:40:00,134.86,134.87,134.51,134.59,113361.0,124.7361,124.7453,124.4124,124.4864,113361.0
2021-02-22 11:50:00,134.6,134.86,134.58,134.72,106085.0,124.4956,124.7361,124.4771,124.6066,106085.0
2021-02-22 12:00:00,134.74,134.75,134.44,134.55,99343.0,124.6251,124.6344,124.3476,124.4494,99343.0
2021-02-22 12:10:00,134.57,134.62,134.42,134.59,145151.0,124.4679,124.5141,124.3291,124.4864,145151.0
2021-02-22 12:20:00,134.6,134.78,134.54,134.68,103074.0,124.4956,124.6621,124.4401,124.5696,103074.0
2021-02-22 12:30:00,134.71,135.02,134.59,134.89,184725.0,124.5974,124.8841,124.4864,124.7638,184725.0
2021-02-22 12:40:00,134.89,135.06,134.81,134.94,115562.0,124.7638,124.9211,124.6898,124.8101,115562.0
2021-02-22 12:50:00,134.92,135.03,134.79,134.91,74690.0,124.7916,124.8933,124.6713,124.7823,74690.0
2021-02-22 13:00:00,134.9,134.95,134.72,134.82,88620.0,124.7731,124.8193,124.6066,124.6991,88620.0
2021-02-22 13:10:00,134.82,134.91,134.75,134.86,88733.0,124.6991,124.7823,124.6344,124.7361,88733.0
2021-02-22 13:20:00,134.88,134.95,134.59,134.78,85635.0,124.7546,124.8193,124.4864,124.6621,85635.0
2021-02-22 13:30:00,134.8,135.06,134.76,135.06,83091.0,124.6806,124.9211,124.6436,124.9211,83091.0
2021-02-22 13:40:00,135.05,135.08,134.77,134.78,104691.0,124.9118,124.9396,124.6529,124.6621,104691.0
2021-02-22 13:50:00,134.79,134.94,134.71,134.85,57789.0,124.6713,124.8101,124.5974,124.7268,57789.0
2021-02-22 14:00:00,134.86,135.02,134.84,134.91,77511.0,124.7361,124.8841,124.7176,124.7823,77511.0
2021-02-22 14:10:00,134.89,135.02,134.82,134.94,101698.0,124.7638,124.8841,124.6991,124.8101,101698.0
2021-02-22 14:20:00,134.94,134.96,134.77,134.8,52436.0,124.8101,124.8286,124.6529,124.6806,52436.0
2021-02-22 14:30:00,134.81,134.99,134.8,134.86,77635.0,124.6898,124.8563,124.6806,124.7361,77635.0
2021-02-22 14:40:00,134.84,135.0,134.82,134.88,139817.0,124.7176,124.8656,124.6991,124.7546,139817.0
2021-02-22 14:50:00,134.88,134.95,134.62,134.65,75875.0,124.7546,124.8193,124.5141,124.5419,75875.0
2021-02-22 15:00:00,134.69,134.85,134.46,134.48,176044.0,124.5789,124.7268,124.3661,124.3846,176044.0
2021-02-22 15:10:00,134.49,134.62,134.29,134.4,151197.0,124.3939,124.5141,124.2089,124.3106,151197.0
2021-02-22 15:20:00,134.37,134.4,133.86,133.88,343892.0,124.2829,124.3106,123.8112,123.8297,343892.0
2021-02-22 15:30:00,133.88,134.26,133.18,133.59,569886.0,123.8297,124.1811,123.1822,123.5614,569886.0
2021-02-22 15:40:00,133.59,134.08,133.46,133.64,317777.0,123.5614,124.0146,123.4412,123.6077,317777.0
2021-02-22 15:50:00,133.63,133.88,133.45,133.59,572381.0,123.5984,123.8297,123.4319,123.5614,572381.0
2021-02-23 09:30:00,129.1,129.6,126.55,127.09,1834585.0,119.4085,119.871,117.0499,117.5494,1834585.0
2021-02-23 09:40:00,127.08,127.39,125.4,125.69,899936.0,117.5401,117.8269,115.9863,116.2545,899936.0
2021-02-23 09:50:00,125.7,128.71,125.38,128.61,843711.0,116.2637,119.0478,115.9678,118.9553,843711.0
2021-02-23 10:00:00,128.59,130.44,128.28,129.63,515502.0,118.9368,120.6479,118.6501,119.8987,515502.0
2021-02-23 10:10:00,129.6,130.1,128.94,129.77,440062.0,119.871,120.3334,119.2605,120.0282,440062.0
2021-02-23 10:20:00,129.8,130.9,129.07,130.84,462002.0,120.0559,121.0734,119.3807,121.0179,462002.0
2021-02-23 10:30:00,130.83,130.83,129.9,130.56,249158.0,121.0086,121.0086,120.1484,120.7589,249158.0
2021-02-23 10:40:00,130.55,131.74,130.38,131.55,270237.0,120.7496,121.8503,120.5924,121.6746,270237.0
2021-02-23 10:50:00,131.51,131.71,131.07,131.26,180581.0,121.6376,121.8226,121.2306,121.4063,180581.0
2021-02-23 11:00:00,131.26,131.6,131.05,131.31,161295.0,121.4063,121.7208,121.2121,121.4526,161295.0
2021-02-23 11:10:00,131.31,131.46,130.34,130.36,187582.0,121.4526,121.5913,120.5554,120.5739,187582.0
2021-02-23 11:20:00,130.35,130.39,129.81,130.24,239503.0,120.5647,120.6017,120.0652,120.4629,239503.0
2021-02-23 11:30:00,130.24,130.42,129.67,129.68,270533.0,120.4629,120.6294,119.9357,119.945,270533.0
2021-02-23 11:40:00,129.72,129.72,128.62,128.66,386120.0,119.982,119.982,118.9645,119.0015,386120.0
2021-02-23 11:50:00,128.67,129.45,128.61,128.75,255811.0,119.0108,119.7322,118.9553,119.0848,255811.0
2021-02-23 12:00:00,128.72,128.84,128.12,128.3,273070.0,119.057,119.168,118.5021,118.6686,273070.0
2021-02-23 12:10:00,128.3,128.53,127.65,128.43,469993.0,118.6686,118.8813,118.0673,118.7888,469993.0
2021-02-23 12:20:00,128.44,128.58,128.13,128.39,243911.0,118.798,118.9275,118.5113,118.7518,243911.0
2021-02-23 12:30:00,128.38,128.55,127.76,127.94,223660.0,118.7425,118.8998,118.1691,118.3356,223660.0
2021-02-23 12:40:00,127.93,128.15,127.7,128.0,155609.0,118.3263,118.5298,118.1136,118.3911,155609.0
2021-02-23 12:50:00,127.94,128.5,127.56,127.61,237645.0,118.3356,118.8535,117.9841,118.0303,237645.0
2021-02-23 13:00:00,127.59,128.28,127.48,128.08,166307.0,118.0119,118.6501,117.9101,118.4651,166307.0
2021-02-23 13:10:00,128.1,128.91,127.91,128.77,169514.0,118.4836,119.2328,118.3078,119.1033,169514.0
2021-02-23 13:20:00,128.73,129.14,128.68,129.08,117022.0,119.0663,119.4455,119.02,119.39,117022.0
2021-02-23 13:30:00,129.03,129.06,128.76,128.77,107093.0,119.3438,119.3715,119.094,119.1033,107093.0
2021-02-23 13:40:00,128.78,128.84,128.35,128.54,134246.0,119.1125,119.168,118.7148,118.8905,134246.0
2021-02-23 13:50:00,128.51,129.1,128.4,128.9,103824.0,118.8628,119.4085,118.761,119.2235,103824.0
2021-02-23 14:00:00,128.89,129.1,128.74,128.97,84610.0,119.2143,119.4085,119.0755,119.2883,84610.0
2021-02-23 14:10:00,129.0,129.08,128.35,128.62,213987.0,119.316,119.39,118.7148,118.9645,213987.0
2021-02-23 14:20:00,128.64,129.08,128.52,128.95,232095.0,118.983,119.39,118.872,119.2698,232095.0
2021-02-23 14:30:00,128.98,129.0,128.31,128.35,158843.0,119.2975,119.316,118.6778,118.7148,158843.0
2021-02-23 14:40:00,128.35,129.0,128.34,128.96,135578.0,118.7148,119.316,118.7055,119.279,135578.0
2021-02-23 14:50:00,128.95,129.43,128.82,129.4,166403.0,119.2698,119.7137,119.1495,119.686,166403.0
2021-02-23 15:00:00,129.39,129.7,129.26,129.64,221448.0,119.6767,119.9635,119.5565,119.908,221448.0
2021-02-23 15:10:00,129.65,129.88,129.36,129.8,225356.0,119.9172,120.1299,119.649,120.0559,225356.0
2021-02-23 15:20:00,129.78,130.47,129.72,130.41,319805.0,120.0374,120.6757,119.982,120.6202,319805.0
2021-02-23 15:30:00,130.42,130.5,129.82,130.04,347554.0,120.6294,120.7034,120.0744,120.2779,347554.0
2021-02-23 15:40:00,130.03,130.2,129.33,129.46,615776.0,120.2687,120.4259,119.6212,119.7415,615776.0
2021-02-23 15:50:00,129.47,129.5,128.9,129.09,734374.0,119.7507,119.7785,119.2235,119.3992,734374.0
2021-02-24 09:30:00,129.51,129.87,128.4,129.58,1101692.0,119.7877,120.1207,118.761,119.8525,1101692.0
2021-02-24 09:40:00,129.6,129.69,128.77,129.2,399094.0,119.871,119.9542,119.1033,119.501,399094.0
2021-02-24 09:50:00,129.17,129.45,128.45,128.91,388551.0,119.4732,119.7322,118.8073,119.2328,388551.0
2021-02-24 10:00:00,128.95,129.04,127.68,128.08,559191.0,119.2698,119.353,118.0951,118.4651,559191.0
2021-02-24 10:10:00,128.06,128.83,127.9,128.74,235146.0,118.4466,119.1588,118.2986,119.0755,235146.0
2021-02-24 10:20:00,128.72,129.3,128.5,129.08,195099.0,119.057,119.5935,118.8535,119.39,195099.0
2021-02-24 10:30:00,129.12,129.27,128.75,128.99,174858.0,119.427,119.5657,119.0848,119.3068,174858.0
2021-02-24 10:40:00,128.97,129.29,128.68,128.85,140850.0,119.2883,119.5842,119.02,119.1773,140850.0
2021-02-24 10:50:00,128.84,129.32,128.73,129.14,153884.0,119.168,119.612,119.0663,119.4455,153884.0
2021-02-24 11:00:00,129.15,129.47,129.12,129.38,122602.0,119.4547,119.7507,119.427,119.6675,122602.0
2021-02-24 11:10:00,129.37,129.65,129.27,129.63,149304.0,119.6582,119.9172,119.5657,119.8987,149304.0
2021-02-24 11:20:00,129.62,130.18,129.58,129.83,307643.0,119.8895,120.4074,119.8525,120.0837,307643.0
2021-02-24 11:30:00,129.83,130.16,129.73,130.06,208978.0,120.0837,120.3889,119.9912,120.2964,208978.0
2021-02-24 11:40:00,130.06,130.15,129.6,130.09,161915.0,120.2964,120.3797,119.871,120.3242,161915.0
2021-02-24 11:50:00,130.08,130.4,130.02,130.26,123392.0,120.3149,120.6109,120.2594,120.4814,123392.0
2021-02-24 12:00:00,130.27,130.8,130.27,130.8,119197.0,120.4907,120.9809,120.4907,120.9809,119197.0
2021-02-24 12:10:00,130.82,131.06,130.67,131.04,216794.0,120.9994,121.2214,120.8606,121.2029,216794.0
2021-02-24 12:20:00,131.05,131.38,130.57,131.36,171647.0,121.2121,121.5173,120.7681,121.4988,171647.0
2021-02-24 12:30:00,131.37,131.75,131.31,131.56,303083.0,121.5081,121.8596,121.4526,121.6838,303083.0
2021-02-24 12:40:00,131.6,131.74,131.2,131.34,136836.0,121.7208,121.8503,121.3508,121.4803,136836.0
2021-02-24 12:50:00,131.34,131.65,130.81,130.81,383580.0,121.4803,121.7671,120.9901,120.9901,383580.0
2021-02-24 13:00:00,130.83,131.16,130.63,131.11,185325.0,121.0086,121.3139,120.8236,121.2676,185325.0
2021-02-24 13:10:00,131.13,131.6,130.92,131.51,166866.0,121.2861,121.7208,121.0919,121.6376,166866.0
2021-02-24 13:20:00,131.51,131.53,131.21,131.21,151207.0,121.6376,121.6561,121.3601,121.3601,151207.0
2021-02-24 13:30:00,131.21,131.9,131.2,131.79,217665.0,121.3601,121.9983,121.3508,121.8966,217665.0
2021-02-24 13:40:00,131.77,131.9,131.5,131.68,112740.0,121.8781,121.9983,121.6283,121.7948,112740.0
2021-02-24 13:50:00,131.7,131.75,131.3,131.49,218849.0,121.8133,121.8596,121.4433,121.6191,218849.0
2021-02-24 14:00:00,131.5,131.67,131.13,131.22,127207.0,121.6283,121.7856,121.2861,121.3693,127207.0
2021-02-24 14:10:00,131.23,131.35,130.8,131.19,292392.0,121.3786,121.4896,120.9809,121.3416,292392.0
2021-02-24 14:20:00,131.2,131.57,131.15,131.47,83064.0,121.3508,121.6931,121.3046,121.6006,83064.0
2021-02-24 14:30:00,131.48,131.62,131.24,131.5,84989.0,121.6098,121.7393,121.3878,121.6283,84989.0
2021-02-24 14:40:00,131.49,131.64,131.07,131.12,118180.0,121.6191,121.7578,121.2306,121.2769,118180.0
2021-02-24 14:50:00,131.13,131.58,131.08,131.35,77222.0,121.2861,121.7023,121.2399,121.4896,77222.0
2021-02-24 15:00:00,131.36,131.64,131.26,131.59,62145.0,121.4988,121.7578,121.4063,121.7116,62145.0
2021-02-24 15:10:00,131.59,131.74,131.44,131.56,152688.0,121.7116,121.8503,121.5728,121.6838,152688.0
2021-02-24 15:20:00,131.57,132.03,131.51,131.88,195345.0,121.6931,122.1185,121.6376,121.9798,195345.0
2021-02-24 15:30:00,131.88,132.05,131.75,131.94,189593.0,121.9798,122.137,121.8596,122.0353,189593.0
2021-02-24 15:40:00,131.94,132.08,131.63,131.91,256671.0,122.0353,122.1648,121.7486,122.0075,256671.0
2021-02-24 15:50:00,131.92,132.38,131.87,132.33,601247.0,122.0168,122.4423,121.9706,122.396,601247.0
2021-02-25 09:30:00,131.52,131.54,130.62,131.36,638785.0,121.6468,121.6653,120.8144,121.4988,638785.0
2021-02-25 09:40:00,131.38,131.52,130.22,130.28,338794.0,121.5173,121.6468,120.4444,120.4999,338794.0
2021-02-25 09:50:00,130.31,130.62,130.09,130.13,315754.0,120.5277,120.8144,120.3242,120.3612,315754.0
2021-02-25 10:00:00,130.14,130.19,129.05,129.66,509355.0,120.3704,120.4167,119.3622,119.9265,509355.0
2021-02-25 10:10:00,129.65,129.74,129.02,129.08,301725.0,119.9172,120.0005,119.3345,119.39,301725.0
2021-02-25 10:20:00,129.1,129.77,129.02,129.15,213242.0,119.4085,120.0282,119.3345,119.4547,213242.0
2021-02-25 10:30:00,129.12,129.41,128.79,128.97,274723.0,119.427,119.6952,119.1218,119.2883,274723.0
2021-02-25 10:40:00,128.96,129.56,128.84,129.03,263269.0,119.279,119.834,119.168,119.3438,263269.0
2021-02-25 10:50:00,129.04,129.49,128.83,129.47,177109.0,119.353,119.7692,119.1588,119.7507,177109.0
2021-02-25 11:00:00,129.45,129.66,129.12,129.63,104545.0,119.7322,119.9265,119.427,119.8987,104545.0
2021-02-25 11:10:00,129.63,129.76,129.44,129.65,120029.0,119.8987,120.0189,119.723,119.9172,120029.0
2021-02-25 11:20:00,129.67,129.71,129.15,129.42,83724.0,119.9357,119.9727,119.4547,119.7045,83724.0
2021-02-25 11:30:00,129.42,129.46,128.99,129.08,128040.0,119.7045,119.7415,119.3068,119.39,128040.0
2021-02-25 11:40:00,129.07,129.1,128.6,128.69,172341.0,119.3807,119.4085,118.946,119.0293,172341.0
2021-02-25 11:50:00,128.63,129.13,128.5,128.54,135920.0,118.9738,119.4362,118.8535,118.8905,135920.0
2021-02-25 12:00:00,128.52,128.7,128.19,128.57,121551.0,118.872,119.0385,118.5668,118.9183,121551.0
2021-02-25 12:10:00,128.55,128.78,128.23,128.41,105217.0,118.8998,119.1125,118.6038,118.7703,105217.0
2021-02-25 12:20:00,128.39,128.67,127.83,128.01,205534.0,118.7518,119.0108,118.2338,118.4003,205534.0
2021-02-25 12:30:00,127.99,128.09,127.43,127.84,280142.0,118.3818,118.4743,117.8639,118.2431,280142.0
2021-02-25 12:40:00,127.86,127.86,127.1,127.12,199031.0,118.2616,118.2616,117.5586,117.5771,199031.0
2021-02-25 12:50:00,127.1,127.34,126.16,126.41,456235.0,117.5586,117.7806,116.6892,116.9204,456235.0
2021-02-25 13:00:00,126.36,127.01,126.2,126.96,191297.0,116.8742,117.4754,116.7262,117.4291,191297.0
2021-02-25 13:10:00,126.97,127.73,126.67,127.71,247215.0,117.4384,118.1413,117.1609,118.1228,247215.0
2021-02-25 13:20:00,127.72,128.01,127.45,127.75,216532.0,118.1321,118.4003,117.8824,118.1598,216532.0
2021-02-25 13:30:00,127.75,127.79,127.02,127.51,155569.0,118.1598,118.1968,117.4846,117.9379,155569.0
2021-02-25 13:40:00,127.53,127.73,127.1,127.2,117919.0,117.9564,118.1413,117.5586,117.6511,117919.0
2021-02-25 13:50:00,127.21,127.48,126.85,127.43,182708.0,117.6604,117.9101,117.3274,117.8639,182708.0
2021-02-25 14:00:00,127.41,128.25,127.27,128.09,118536.0,117.8454,118.6223,117.7159,118.4743,118536.0
2021-02-25 14:10:00,128.06,128.25,127.85,128.11,115947.0,118.4466,118.6223,118.2523,118.4928,115947.0
2021-02-25 14:20:00,128.13,128.36,127.94,128.36,127459.0,118.5113,118.724,118.3356,118.724,127459.0
2021-02-25 14:30:00,128.34,128.34,127.47,127.53,132083.0,118.7055,118.7055,117.9009,117.9564,132083.0
2021-02-25 14:40:00,127.54,127.72,127.32,127.56,92631.0,117.9656,118.1321,117.7621,117.9841,92631.0
2021-02-25 14:50:00,127.54,127.78,127.3,127.37,77759.0,117.9656,118.1876,117.7436,117.8084,77759.0
2021-02-25 15:00:00,127.34,127.47,126.61,126.62,172832.0,117.7806,117.9009,117.1054,117.1147,172832.0
2021-02-25 15:10:00,126.65,127.0,126.55,126.75,145822.0,117.1424,117.4661,117.0499,117.2349,145822.0
2021-02-25 15:20:00,126.73,127.02,126.16,126.24,281653.0,117.2164,117.4846,116.6892,116.7632,281653.0
2021-02-25 15:30:00,126.23,126.52,125.72,125.94,421708.0,116.7539,117.0222,116.2822,116.4857,421708.0
2021-02-25 15:40:00,125.92,127.07,125.72,126.6,324590.0,116.4672,117.5309,116.2822,117.0962,324590.0
2021-02-25 15:50:00,126.6,126.79,125.9,125.94,867590.0,117.0962,117.2719,116.4487,116.4857,867590.0
2021-02-26 09:30:00,125.43,126.96,124.28,126.65,1378236.0,116.014,117.4291,114.9503,117.1424,1378236.0
2021-02-26 09:40:00,126.68,127.39,126.2,126.26,495456.0,117.1702,117.8269,116.7262,116.7817,495456.0
2021-02-26 09:50:00,126.3,126.41,124.49,124.51,424177.0,116.8187,116.9204,115.1446,115.1631,424177.0
2021-02-26 10:00:00,124.52,124.78,123.45,123.58,639177.0,115.1723,115.4128,114.1826,114.3029,639177.0
2021-02-26 10:10:00,123.61,124.26,123.4,123.96,420633.0,114.3306,114.9318,114.1364,114.6544,420633.0
2021-02-26 10:20:00,124.0,124.26,122.92,123.0,583571.0,114.6914,114.9318,113.6924,113.7664,583571.0
2021-02-26 10:30:00,123.03,124.41,122.83,124.32,281498.0,113.7942,115.0706,113.6092,114.9873,281498.0
2021-02-26 10:40:00,124.32,125.33,124.21,125.26,259186.0,114.9873,115.9215,114.8856,115.8568,259186.0
2021-02-26 10:50:00,125.26,125.59,124.68,125.4,183551.0,115.8568,116.162,115.3203,115.9863,183551.0
2021-02-26 11:00:00,125.41,126.25,125.13,126.04,228562.0,115.9955,116.7724,115.7365,116.5782,228562.0
2021-02-26 11:10:00,126.03,126.19,125.23,125.26,200326.0,116.569,116.7169,115.829,115.8568,200326.0
2021-02-26 11:20:00,125.28,125.34,124.71,125.08,210168.0,115.8753,115.9308,115.3481,115.6903,210168.0
2021-02-26 11:30:00,125.07,125.9,125.07,125.78,153835.0,115.681,116.4487,115.681,116.3377,153835.0
2021-02-26 11:40:00,125.77,126.2,125.58,125.99,192923.0,116.3285,116.7262,116.1527,116.532,192923.0
2021-02-26 11:50:00,125.97,126.1,125.14,125.71,177828.0,116.5135,116.6337,115.7458,116.273,177828.0
2021-02-26 12:00:00,125.74,125.92,125.16,125.86,223310.0,116.3007,116.4672,115.7643,116.4117,223310.0
2021-02-26 12:10:00,125.85,126.21,125.51,125.54,219526.0,116.4025,116.7354,116.088,116.1157,219526.0
2021-02-26 12:20:00,125.53,125.56,125.02,125.29,193239.0,116.1065,116.1342,115.6348,115.8845,193239.0
2021-02-26 12:30:00,125.3,125.7,125.25,125.35,161730.0,115.8938,116.2637,115.8475,115.94,161730.0
2021-02-26 12:40:00,125.34,125.43,125.06,125.36,115974.0,115.9308,116.014,115.6718,115.9493,115974.0
2021-02-26 12:50:00,125.33,125.82,124.96,125.02,135435.0,115.9215,116.3747,115.5793,115.6348,135435.0
2021-02-26 13:00:00,125.02,125.6,124.82,125.58,147297.0,115.6348,116.1712,115.4498,116.1527,147297.0
2021-02-26 13:10:00,125.55,125.57,125.1,125.4,144040.0,116.125,116.1435,115.7088,115.9863,144040.0
2021-02-26 13:20:00,125.42,125.8,125.41,125.69,164197.0,116.0048,116.3562,115.9955,116.2545,164197.0
2021-02-26 13:30:00,125.71,125.77,125.21,125.3,147716.0,116.273,116.3285,115.8105,115.8938,147716.0
2021-02-26 13:40:00,125.3,125.94,125.15,125.38,134380.0,115.8938,116.4857,115.755,115.9678,134380.0
2021-02-26 13:50:00,125.39,125.65,125.08,125.35,131739.0,115.977,116.2175,115.6903,115.94,131739.0
2021-02-26 14:00:00,125.36,125.64,124.96,125.02,185283.0,115.9493,116.2082,115.5793,115.6348,185283.0
2021-02-26 14:10:00,125.01,125.26,124.83,125.0,166300.0,115.6255,115.8568,115.459,115.6163,166300.0
2021-02-26 14:20:00,125.02,125.41,124.97,125.06,137304.0,115.6348,115.9955,115.5885,115.6718,137304.0
2021-02-26 14:30:00,125.06,125.78,124.89,125.49,129090.0,115.6718,116.3377,115.5145,116.0695,129090.0
2021-02-26 14:40:00,125.47,125.58,125.06,125.54,131757.0,116.051,116.1527,115.6718,116.1157,131757.0
2021-02-26 14:50:00,125.51,125.56,125.07,125.18,134380.0,116.088,116.1342,115.681,115.7828,134380.0
2021-02-26 15:00:00,125.18,125.44,125.12,125.43,164772.0,115.7828,116.0233,115.7273,116.014,164772.0
2021-02-26 15:10:00,125.44,125.45,125.03,125.09,189265.0,116.0233,116.0325,115.644,115.6995,189265.0
2021-02-26 15:20:00,125.09,125.11,124.29,124.36,430901.0,115.6995,115.718,114.9596,115.0243,430901.0
2021-02-26 15:30:00,124.35,124.9,124.22,124.87,421525.0,115.0151,115.5238,114.8948,115.496,421525.0
2021-02-26 15:40:00,124.86,126.11,124.71,125.79,552214.0,115.4868,116.643,115.3481,116.347,552214.0
2021-02-26 15:50:00,125.82,126.2,125.59,126.17,1352327.0,116.3747,116.7262,116.162,116.6985,1352327.0
2021-03-01 09:30:00,129.63,130.3,128.18,128.23,1097654.0,119.8987,120.5184,118.5576,118.6038,1097654.0
2021-03-01 09:40:00,128.25,128.74,127.43,127.55,410697.0,118.6223,119.0755,117.8639,117.9749,410697.0
2021-03-01 09:50:00,127.53,128.03,127.24,127.6,232395.0,117.9564,118.4188,117.6881,118.0211,232395.0
2021-03-01 10:00:00,127.63,128.28,127.33,128.19,398636.0,118.0488,118.6501,117.7714,118.5668,398636.0
2021-03-01 10:10:00,128.22,128.88,127.88,128.82,258378.0,118.5946,119.205,118.2801,119.1495,258378.0
2021-03-01 10:20:00,128.82,129.13,128.76,128.82,210938.0,119.1495,119.4362,119.094,119.1495,210938.0
2021-03-01 10:30:00,128.82,129.08,128.54,128.97,240469.0,119.1495,119.39,118.8905,119.2883,240469.0
2021-03-01 10:40:00,128.97,129.14,128.74,128.9,122015.0,119.2883,119.4455,119.0755,119.2235,122015.0
2021-03-01 10:50:00,128.9,128.93,128.22,128.39,163995.0,119.2235,119.2513,118.5946,118.7518,163995.0
2021-03-01 11:00:00,128.39,128.6,128.25,128.55,124920.0,118.7518,118.946,118.6223,118.8998,124920.0
2021-03-01 11:10:00,128.53,128.91,128.5,128.91,165183.0,118.8813,119.2328,118.8535,119.2328,165183.0
2021-03-01 11:20:00,128.9,128.96,128.67,128.7,137751.0,119.2235,119.279,119.0108,119.0385,137751.0
2021-03-01 11:30:00,128.73,129.03,128.73,128.89,155378.0,119.0663,119.3438,119.0663,119.2143,155378.0
2021-03-01 11:40:00,128.87,129.05,128.83,129.05,140394.0,119.1958,119.3622,119.1588,119.3622,140394.0
2021-03-01 11:50:00,129.05,129.08,128.88,128.91,148876.0,119.3622,119.39,119.205,119.2328,148876.0
2021-03-01 12:00:00,128.89,129.06,128.77,128.95,88713.0,119.2143,119.3715,119.1033,119.2698,88713.0
2021-03-01 12:10:00,128.95,128.97,128.49,128.57,136401.0,119.2698,119.2883,118.8443,118.9183,136401.0
2021-03-01 12:20:00,128.55,128.78,128.55,128.69,111942.0,118.8998,119.1125,118.8998,119.0293,111942.0
2021-03-01 12:30:00,128.72,128.83,128.61,128.65,110672.0,119.057,119.1588,118.9553,118.9923,110672.0
2021-03-01 12:40:00,128.65,128.83,128.55,128.78,102839.0,118.9923,119.1588,118.8998,119.1125,102839.0
2021-03-01 12:50:00,128.8,128.9,128.36,128.47,124615.0,119.131,119.2235,118.724,118.8258,124615.0
2021-03-01 13:00:00,128.48,128.59,128.4,128.42,50716.0,118.835,118.9368,118.761,118.7795,50716.0
2021-03-01 13:10:00,128.41,128.68,128.37,128.56,67724.0,118.7703,119.02,118.7333,118.909,67724.0
2021-03-01 13:20:00,128.55,128.66,128.3,128.33,77253.0,118.8998,119.0015,118.6686,118.6963,77253.0
2021-03-01 13:30:00,128.33,128.45,128.19,128.4,94552.0,118.6963,118.8073,118.5668,118.761,94552.0
2021-03-01 13:40:00,128.39,128.58,128.29,128.53,78362.0,118.7518,118.9275,118.6593,118.8813,78362.0
2021-03-01 13:50:00,128.52,128.64,128.35,128.57,90864.0,118.872,118.983,118.7148,118.9183,90864.0
2021-03-01 14:00:00,128.56,128.89,128.53,128.77,103983.0,118.909,119.2143,118.8813,119.1033,103983.0
2021-03-01 14:10:00,128.76,129.01,128.7,128.94,110302.0,119.094,119.3253,119.0385,119.2605,110302.0
2021-03-01 14:20:00,128.94,128.96,128.77,128.91,111707.0,119.2605,119.279,119.1033,119.2328,111707.0
2021-03-01 14:30:00,128.93,128.94,128.82,128.83,56010.0,119.2513,119.2605,119.1495,119.1588,56010.0
2021-03-01 14:40:00,128.85,129.14,128.8,129.07,175745.0,119.1773,119.4455,119.131,119.3807,175745.0
2021-03-01 14:50:00,129.08,129.27,129.03,129.07,122702.0,119.39,119.5657,119.3438,119.3807,122702.0
2021-03-01 15:00:00,129.09,129.18,129.03,129.07,82342.0,119.3992,119.4825,119.3438,119.3807,82342.0
2021-03-01 15:10:00,129.07,129.15,128.92,129.01,82945.0,119.3807,119.4547,119.242,119.3253,82945.0
2021-03-01 15:20:00,129.02,129.11,128.96,129.1,95385.0,119.3345,119.4177,119.279,119.4085,95385.0
2021-03-01 15:30:00,129.11,129.15,128.89,128.99,140674.0,119.4177,119.4547,119.2143,119.3068,140674.0
2021-03-01 15:40:00,129.0,129.17,128.93,129.08,161194.0,119.316,119.4732,119.2513,119.39,161194.0
2021-03-01 15:50:00,129.08,129.19,128.57,129.11,624990.0,119.39,119.4917,118.9183,119.4177,624990.0
2021-03-02 09:30:00,128.43,128.52,127.71,128.11,619522.0,118.7888,118.872,118.1228,118.4928,619522.0
2021-03-02 09:40:00,128.1,128.12,126.96,127.13,354722.0,118.4836,118.5021,117.4291,117.5864,354722.0
2021-03-02 09:50:00,127.15,128.04,126.97,127.75,243173.0,117.6049,118.4281,117.4384,118.1598,243173.0
2021-03-02 10:00:00,127.75,128.4,127.62,128.33,164396.0,118.1598,118.761,118.0396,118.6963,164396.0
2021-03-02 10:10:00,128.35,128.38,127.45,127.65,170021.0,118.7148,118.7425,117.8824,118.0673,170021.0
2021-03-02 10:20:00,127.63,128.02,127.18,127.18,162434.0,118.0488,118.4096,117.6326,117.6326,162434.0
2021-03-02 10:30:00,127.19,127.92,127.16,127.25,159574.0,117.6419,118.3171,117.6141,117.6974,159574.0
2021-03-02 10:40:00,127.25,127.52,126.9,127.43,168217.0,117.6974,117.9471,117.3736,117.8639,168217.0
2021-03-02 10:50:00,127.43,127.52,127.11,127.15,128883.0,117.8639,117.9471,117.5679,117.6049,128883.0
2021-03-02 11:00:00,127.12,127.52,126.94,127.29,118651.0,117.5771,117.9471,117.4106,117.7344,118651.0
2021-03-02 11:10:00,127.31,127.31,126.9,127.09,175001.0,117.7529,117.7529,117.3736,117.5494,175001.0
2021-03-02 11:20:00,127.08,127.33,126.93,127.25,155519.0,117.5401,117.7714,117.4014,117.6974,155519.0
2021-03-02 11:30:00,127.26,127.32,126.71,126.88,161663.0,117.7066,117.7621,117.1979,117.3552,161663.0
2021-03-02 11:40:00,126.9,127.25,126.59,127.12,137507.0,117.3736,117.6974,117.0869,117.5771,137507.0
2021-03-02 11:50:00,127.1,127.2,126.9,127.07,72788.0,117.5586,117.6511,117.3736,117.5309,72788.0
2021-03-02 12:00:00,127.02,127.13,126.78,126.91,87273.0,117.4846,117.5864,117.2627,117.3829,87273.0
2021-03-02 12:10:00,126.88,127.25,126.81,127.1,55918.0,117.3552,117.6974,117.2904,117.5586,55918.0
2021-03-02 12:20:00,127.09,127.12,126.74,126.88,68402.0,117.5494,117.5771,117.2257,117.3552,68402.0
2021-03-02 12:30:00,126.88,127.29,126.87,127.27,73352.0,117.3552,117.7344,117.3459,117.7159,73352.0
2021-03-02 12:40:00,127.26,127.32,127.14,127.16,61201.0,117.7066,117.7621,117.5956,117.6141,61201.0
2021-03-02 12:50:00,127.18,127.3,126.9,126.97,79965.0,117.6326,117.7436,117.3736,117.4384,79965.0
2021-03-02 13:00:00,127.01,127.48,126.98,127.28,97231.0,117.4754,117.9101,117.4476,117.7251,97231.0
2021-03-02 13:10:00,127.3,127.34,127.02,127.04,68062.0,117.7436,117.7806,117.4846,117.5031,68062.0
2021-03-02 13:20:00,127.0,127.13,126.9,126.98,51315.0,117.4661,117.5864,117.3736,117.4476,51315.0
2021-03-02 13:30:00,127.01,127.3,127.01,127.23,56682.0,117.4754,117.7436,117.4754,117.6789,56682.0
2021-03-02 13:40:00,127.19,127.28,127.02,127.14,43895.0,117.6419,117.7251,117.4846,117.5956,43895.0
2021-03-02 13:50:00,127.16,127.18,126.92,126.94,78147.0,117.6141,117.6326,117.3921,117.4106,78147.0
2021-03-02 14:00:00,126.94,127.12,126.77,126.79,69426.0,117.4106,117.5771,117.2534,117.2719,69426.0
2021-03-02 14:10:00,126.8,126.81,126.6,126.71,64520.0,117.2812,117.2904,117.0962,117.1979,64520.0
2021-03-02 14:20:00,126.7,126.96,126.6,126.69,78730.0,117.1887,117.4291,117.0962,117.1794,78730.0
2021-03-02 14:30:00,126.69,126.91,126.61,126.81,57400.0,117.1794,117.3829,117.1054,117.2904,57400.0
2021-03-02 14:40:00,126.82,127.07,126.77,126.98,74556.0,117.2997,117.5309,117.2534,117.4476,74556.0
2021-03-02 14:50:00,126.98,127.16,126.92,126.94,48275.0,117.4476,117.6141,117.3921,117.4106,48275.0
2021-03-02 15:00:00,126.96,127.14,126.96,127.08,54227.0,117.4291,117.5956,117.4291,117.5401,54227.0
2021-03-02 15:10:00,127.07,127.27,126.7,126.73,75323.0,117.5309,117.7159,117.1887,117.2164,75323.0
2021-03-02 15:20:00,126.71,126.82,126.51,126.66,136483.0,117.1979,117.2997,117.0129,117.1517,136483.0
2021-03-02 15:30:00,126.65,126.98,126.53,126.56,130406.0,117.1424,117.4476,117.0314,117.0592,130406.0
2021-03-02 15:40:00,126.56,126.75,126.35,126.56,179253.0,117.0592,117.2349,116.8649,117.0592,179253.0
2021-03-02 15:50:00,126.54,126.59,126.0,126.02,357512.0,117.0407,117.0869,116.5412,116.5597,357512.0
2021-03-03 09:30:00,126.72,127.76,126.32,126.73,468504.0,117.2072,118.1691,116.8372,117.2164,468504.0
2021-03-03 09:40:00,126.76,126.76,125.76,126.05,431971.0,117.2442,117.2442,116.3192,116.5875,431971.0
2021-03-03 09:50:00,126.05,126.66,125.83,126.03,173731.0,116.5875,117.1517,116.384,116.569,173731.0
2021-03-03 10:00:00,126.06,126.27,125.49,125.84,202504.0,116.5967,116.7909,116.0695,116.3932,202504.0
2021-03-03 10:10:00,125.85,125.87,124.61,124.83,400029.0,116.4025,116.421,115.2556,115.459,400029.0
2021-03-03 10:20:00,124.83,125.55,124.63,124.79,297695.0,115.459,116.125,115.2741,115.422,297695.0
2021-03-03 10:30:00,124.75,125.17,124.5,124.77,230155.0,115.385,115.7735,115.1538,115.4035,230155.0
2021-03-03 10:40:00,124.75,125.26,124.47,125.02,241341.0,115.385,115.8568,115.1261,115.6348,241341.0
2021-03-03 10:50:00,125.03,125.27,124.62,125.07,171816.0,115.644,115.866,115.2648,115.681,171816.0
2021-03-03 11:00:00,125.06,125.46,125.04,125.33,214821.0,115.6718,116.0417,115.6533,115.9215,214821.0
2021-03-03 11:10:00,125.32,125.66,125.18,125.54,106848.0,115.9123,116.2267,115.7828,116.1157,106848.0
2021-03-03 11:20:00,125.52,126.15,125.49,126.15,143336.0,116.0972,116.68,116.0695,116.68,143336.0
2021-03-03 11:30:00,126.13,126.15,125.55,125.58,90123.0,116.6615,116.68,116.125,116.1527,90123.0
2021-03-03 11:40:00,125.59,125.69,125.21,125.31,143493.0,116.162,116.2545,115.8105,115.903,143493.0
2021-03-03 11:50:00,125.32,125.63,125.06,125.21,94780.0,115.9123,116.199,115.6718,115.8105,94780.0
2021-03-03 12:00:00,125.21,125.3,125.07,125.18,83255.0,115.8105,115.8938,115.681,115.7828,83255.0
2021-03-03 12:10:00,125.15,125.35,125.0,125.09,113957.0,115.755,115.94,115.6163,115.6995,113957.0
2021-03-03 12:20:00,125.08,125.14,124.85,124.9,69000.0,115.6903,115.7458,115.4775,115.5238,69000.0
2021-03-03 12:30:00,124.9,125.04,124.77,124.87,86557.0,115.5238,115.6533,115.4035,115.496,86557.0
2021-03-03 12:40:00,124.85,125.14,124.72,124.96,94782.0,115.4775,115.7458,115.3573,115.5793,94782.0
2021-03-03 12:50:00,124.98,125.11,124.66,124.73,88024.0,115.5978,115.718,115.3018,115.3666,88024.0
2021-03-03 13:00:00,124.76,124.91,124.6,124.6,70431.0,115.3943,115.533,115.2463,115.2463,70431.0
2021-03-03 13:10:00,124.62,124.96,124.48,124.88,123686.0,115.2648,115.5793,115.1353,115.5053,123686.0
2021-03-03 13:20:00,124.88,124.98,124.61,124.63,77972.0,115.5053,115.5978,115.2556,115.2741,77972.0
2021-03-03 13:30:00,124.63,124.79,124.45,124.59,88033.0,115.2741,115.422,115.1076,115.2371,88033.0
2021-03-03 13:40:00,124.61,124.61,124.18,124.22,136343.0,115.2556,115.2556,114.8578,114.8948,136343.0
2021-03-03 13:50:00,124.23,124.41,124.03,124.11,86450.0,114.9041,115.0706,114.7191,114.7931,86450.0
2021-03-03 14:00:00,124.11,124.2,123.42,123.56,280554.0,114.7931,114.8763,114.1549,114.2844,280554.0
2021-03-03 14:10:00,123.57,123.91,123.47,123.6,111088.0,114.2936,114.6081,114.2011,114.3214,111088.0
2021-03-03 14:20:00,123.68,123.75,123.12,123.23,136039.0,114.3954,114.4601,113.8774,113.9792,136039.0
2021-03-03 14:30:00,123.22,123.8,122.94,123.62,255009.0,113.9699,114.5064,113.7109,114.3399,255009.0
2021-03-03 14:40:00,123.59,123.78,123.32,123.5,110585.0,114.3121,114.4879,114.0624,114.2289,110585.0
2021-03-03 14:50:00,123.53,124.15,123.53,124.04,145177.0,114.2566,114.8301,114.2566,114.7283,145177.0
2021-03-03 15:00:00,124.02,124.09,123.65,123.74,167352.0,114.7099,114.7746,114.3676,114.4509,167352.0
2021-03-03 15:10:00,123.75,124.0,123.47,123.67,130326.0,114.4601,114.6914,114.2011,114.3861,130326.0
2021-03-03 15:20:00,123.65,123.66,122.95,122.98,401017.0,114.3676,114.3769,113.7202,113.7479,401017.0
2021-03-03 15:30:00,123.04,123.3,122.89,123.22,350905.0,113.8034,114.0439,113.6647,113.9699,350905.0
2021-03-03 15:40:00,123.21,123.59,123.07,123.38,219047.0,113.9607,114.3121,113.8312,114.1179,219047.0
2021-03-03 15:50:00,123.36,123.38,122.71,122.72,581728.0,114.0994,114.1179,113.4982,113.5074,581728.0
2021-03-04 09:30:00,121.95,123.15,121.28,122.59,999283.0,112.7952,113.9052,112.1755,113.3872,999283.0
2021-03-04 09:40:00,122.65,122.79,120.12,120.15,687257.0,113.4427,113.5722,111.1026,111.1304,687257.0
2021-03-04 09:50:00,120.13,120.53,119.2,119.34,770268.0,111.1119,111.4818,110.2517,110.3812,770268.0
2021-03-04 10:00:00,119.34,119.49,118.08,118.17,1007014.0,110.3812,110.5199,109.2158,109.299,1007014.0
2021-03-04 10:10:00,118.13,118.77,117.68,117.79,947367.0,109.262,109.854,108.8458,108.9475,947367.0
2021-03-04 10:20:00,117.78,118.87,117.67,118.44,808815.0,108.9383,109.9465,108.8365,109.5487,808815.0
2021-03-04 10:30:00,118.43,119.36,117.91,119.36,553842.0,109.5395,110.3997,109.0585,110.3997,553842.0
2021-03-04 10:40:00,119.35,120.35,119.24,119.63,550708.0,110.3904,111.3154,110.2887,110.6494,550708.0
2021-03-04 10:50:00,119.63,120.06,119.0,119.83,405805.0,110.6494,111.0471,110.0667,110.8344,405805.0
2021-03-04 11:00:00,119.84,120.35,119.7,119.78,286351.0,110.8436,111.3154,110.7142,110.7881,286351.0
2021-03-04 11:10:00,119.81,119.92,118.91,119.32,328679.0,110.8159,110.9176,109.9835,110.3627,328679.0
2021-03-04 11:20:00,119.3,119.7,118.87,119.01,200828.0,110.3442,110.7142,109.9465,110.0759,200828.0
2021-03-04 11:30:00,118.97,119.58,118.87,119.3,197501.0,110.039,110.6032,109.9465,110.3442,197501.0
2021-03-04 11:40:00,119.25,120.03,119.21,119.92,235095.0,110.2979,111.0194,110.2609,110.9176,235095.0
2021-03-04 11:50:00,119.94,119.98,119.39,119.56,198417.0,110.9361,110.9731,110.4274,110.5847,198417.0
2021-03-04 12:00:00,119.59,120.03,119.51,119.91,159965.0,110.6124,111.0194,110.5384,110.9084,159965.0
2021-03-04 12:10:00,119.91,119.91,119.13,119.51,218819.0,110.9084,110.9084,110.1869,110.5384,218819.0
2021-03-04 12:20:00,119.5,119.76,118.15,118.67,330943.0,110.5292,110.7696,109.2805,109.7615,330943.0
2021-03-04 12:30:00,118.66,118.69,117.77,118.69,390639.0,109.7522,109.78,108.929,109.78,390639.0
2021-03-04 12:40:00,118.66,118.74,117.49,117.71,259502.0,109.7522,109.8262,108.6701,108.8735,259502.0
2021-03-04 12:50:00,117.71,118.19,117.04,117.42,381472.0,108.8735,109.3175,108.2538,108.6053,381472.0
2021-03-04 13:00:00,117.42,117.64,116.75,116.83,353879.0,108.6053,108.8088,107.9856,108.0596,353879.0
2021-03-04 13:10:00,116.78,116.9,116.21,116.76,405206.0,108.0134,108.1243,107.4861,107.9949,405206.0
2021-03-04 13:20:00,116.74,116.74,115.84,116.41,644164.0,107.9764,107.9764,107.1439,107.6711,644164.0
2021-03-04 13:30:00,116.45,116.47,115.38,115.73,505030.0,107.7081,107.7266,106.7185,107.0422,505030.0
2021-03-04 13:40:00,115.71,115.88,114.68,114.69,562889.0,107.0237,107.1809,106.071,106.0803,562889.0
2021-03-04 13:50:00,114.62,114.72,113.49,113.52,598564.0,106.0155,106.108,104.9703,104.9981,598564.0
2021-03-04 14:00:00,113.53,115.53,113.53,115.51,506578.0,105.0073,106.8572,105.0073,106.8387,506578.0
2021-03-04 14:10:00,115.53,115.62,114.59,114.94,394422.0,106.8572,106.9404,105.9878,106.3115,394422.0
2021-03-04 14:20:00,114.93,116.03,114.91,115.84,320216.0,106.3022,107.3197,106.2837,107.1439,320216.0
2021-03-04 14:30:00,115.82,116.11,115.36,116.05,479077.0,107.1254,107.3937,106.7,107.3382,479077.0
2021-03-04 14:40:00,116.02,117.09,115.9,116.94,289635.0,107.3104,108.3001,107.1994,108.1613,289635.0
2021-03-04 14:50:00,116.95,117.1,116.25,116.62,266642.0,108.1706,108.3093,107.5231,107.8654,266642.0
2021-03-04 15:00:00,116.6,116.81,115.9,115.95,326127.0,107.8469,108.0411,107.1994,107.2457,326127.0
2021-03-04 15:10:00,115.92,116.44,115.71,116.15,302906.0,107.2179,107.6989,107.0237,107.4306,302906.0
2021-03-04 15:20:00,116.08,116.24,115.67,116.14,253241.0,107.3659,107.5139,106.9867,107.4214,253241.0
2021-03-04 15:30:00,116.12,116.34,115.57,115.76,465707.0,107.4029,107.6064,106.8942,107.0699,465707.0
2021-03-04 15:40:00,115.76,116.44,115.75,116.11,429293.0,107.0699,107.6989,107.0607,107.3937,429293.0
2021-03-04 15:50:00,116.11,116.32,115.35,115.59,873668.0,107.3937,107.5879,106.6907,106.9127,873668.0
2021-03-05 09:30:00,120.9,121.06,117.26,117.79,1835276.0,111.8241,111.9721,108.4573,108.9475,1835276.0
2021-03-05 09:40:00,117.78,118.39,117.36,117.46,659333.0,108.9383,109.5025,108.5498,108.6423,659333.0
2021-03-05 09:50:00,117.48,118.09,116.42,117.13,497281.0,108.6608,109.225,107.6804,108.3371,497281.0
2021-03-05 10:00:00,117.15,118.26,116.83,117.61,403146.0,108.3556,109.3823,108.0596,108.781,403146.0
2021-03-05 10:10:00,117.6,118.0,116.9,117.19,356808.0,108.7718,109.1418,108.1243,108.3926,356808.0
2021-03-05 10:20:00,117.16,117.33,116.42,116.46,414794.0,108.3648,108.5221,107.6804,107.7174,414794.0
2021-03-05 10:30:00,116.45,117.0,116.13,116.65,365271.0,107.7081,108.2168,107.4122,107.8931,365271.0
2021-03-05 10:40:00,116.62,117.48,116.59,117.31,328881.0,107.8654,108.6608,107.8376,108.5036,328881.0
2021-03-05 10:50:00,117.32,117.89,117.16,117.25,289766.0,108.5128,109.04,108.3648,108.4481,289766.0
2021-03-05 11:00:00,117.25,117.52,116.7,116.77,314391.0,108.4481,108.6978,107.9394,108.0041,314391.0
2021-03-05 11:10:00,116.77,117.17,116.15,116.65,423569.0,108.0041,108.3741,107.4306,107.8931,423569.0
2021-03-05 11:20:00,116.63,116.82,115.38,115.88,482585.0,107.8746,108.0504,106.7185,107.1809,482585.0
2021-03-05 11:30:00,115.86,117.25,115.86,117.15,329057.0,107.1624,108.4481,107.1624,108.3556,329057.0
2021-03-05 11:40:00,117.13,117.32,116.53,116.58,238718.0,108.3371,108.5128,107.7821,107.8284,238718.0
2021-03-05 11:50:00,116.58,117.3,116.46,117.13,160375.0,107.8284,108.4943,107.7174,108.3371,160375.0
2021-03-05 12:00:00,117.1,117.43,116.96,117.06,222371.0,108.3093,108.6146,108.1798,108.2723,222371.0
2021-03-05 12:10:00,117.07,118.98,117.05,118.93,397381.0,108.2816,110.0482,108.2631,110.002,397381.0
2021-03-05 12:20:00,118.93,119.54,118.72,119.38,288040.0,110.002,110.5662,109.8077,110.4182,288040.0
2021-03-05 12:30:00,119.31,119.94,119.18,119.88,305088.0,110.3534,110.9361,110.2332,110.8806,305088.0
2021-03-05 12:40:00,119.92,120.28,119.45,119.85,200720.0,110.9176,111.2506,110.4829,110.8529,200720.0
2021-03-05 12:50:00,119.79,120.25,119.59,120.13,194383.0,110.7974,111.2229,110.6124,111.1119,194383.0
2021-03-05 13:00:00,120.06,120.34,119.2,119.99,186959.0,111.0471,111.3061,110.2517,110.9824,186959.0
2021-03-05 13:10:00,119.97,121.02,119.73,121.01,228030.0,110.9639,111.9351,110.7419,111.9258,228030.0
2021-03-05 13:20:00,121.01,121.2,120.38,121.18,201121.0,111.9258,112.1015,111.3431,112.083,201121.0
2021-03-05 13:30:00,121.18,121.27,120.62,121.11,142861.0,112.083,112.1663,111.5651,112.0183,142861.0
2021-03-05 13:40:00,121.11,121.3,120.29,120.35,150386.0,112.0183,112.194,111.2599,111.3154,150386.0
2021-03-05 13:50:00,120.4,120.69,119.82,120.23,125858.0,111.3616,111.6298,110.8251,111.2044,125858.0
2021-03-05 14:00:00,120.28,120.45,119.69,119.75,145024.0,111.2506,111.4078,110.7049,110.7604,145024.0
2021-03-05 14:10:00,119.79,119.8,119.18,119.21,266699.0,110.7974,110.8066,110.2332,110.2609,266699.0
2021-03-05 14:20:00,119.23,119.85,119.2,119.84,131579.0,110.2794,110.8529,110.2517,110.8436,131579.0
2021-03-05 14:30:00,119.82,120.48,119.78,119.94,172754.0,110.8251,111.4356,110.7881,110.9361,172754.0
2021-03-05 14:40:00,119.94,120.08,119.53,119.98,110929.0,110.9361,111.0656,110.5569,110.9731,110929.0
2021-03-05 14:50:00,120.04,120.25,119.82,120.21,223313.0,111.0286,111.2229,110.8251,111.1859,223313.0
2021-03-05 15:00:00,120.21,120.29,119.85,120.12,167247.0,111.1859,111.2599,110.8529,111.1026,167247.0
2021-03-05 15:10:00,120.11,120.64,119.85,120.32,137233.0,111.0934,111.5836,110.8529,111.2876,137233.0
2021-03-05 15:20:00,120.31,120.69,120.25,120.62,188394.0,111.2784,111.6298,111.2229,111.5651,188394.0
2021-03-05 15:30:00,120.62,120.74,120.37,120.63,227615.0,111.5651,111.6761,111.3339,111.5743,227615.0
2021-03-05 15:40:00,120.62,120.66,120.14,120.58,246116.0,111.5651,111.6021,111.1211,111.5281,246116.0
2021-03-05 15:50:00,120.64,120.8,120.39,120.79,616942.0,111.5836,111.7316,111.3524,111.7223,616942.0
2021-03-08 09:30:00,120.54,121.0,116.45,117.47,1505814.0,111.4911,111.9166,107.7081,108.6516,1505814.0
2021-03-08 09:40:00,117.47,118.83,117.45,117.47,640753.0,108.6516,109.9095,108.6331,108.6516,640753.0
2021-03-08 09:50:00,117.47,118.72,117.34,118.35,340172.0,108.6516,109.8077,108.5313,109.4655,340172.0
2021-03-08 10:00:00,118.38,118.6,117.64,118.29,374842.0,109.4932,109.6967,108.8088,109.41,374842.0
2021-03-08 10:10:00,118.32,118.58,117.61,118.25,341136.0,109.4377,109.6782,108.781,109.373,341136.0
2021-03-08 10:20:00,118.26,118.66,117.7,118.15,253807.0,109.3823,109.7522,108.8643,109.2805,253807.0
2021-03-08 10:30:00,118.11,118.61,117.56,117.68,403745.0,109.2435,109.706,108.7348,108.8458,403745.0
2021-03-08 10:40:00,117.68,118.57,117.49,118.03,278951.0,108.8458,109.669,108.6701,109.1695,278951.0
2021-03-08 10:50:00,118.0,118.4,117.71,118.0,230708.0,109.1418,109.5117,108.8735,109.1418,230708.0
2021-03-08 11:00:00,118.0,118.42,117.82,118.01,115283.0,109.1418,109.5302,108.9753,109.151,115283.0
2021-03-08 11:10:00,117.99,118.01,117.47,117.68,236108.0,109.1325,109.151,108.6516,108.8458,236108.0
2021-03-08 11:20:00,117.7,118.16,117.41,117.59,182086.0,108.8643,109.2898,108.5961,108.7625,182086.0
2021-03-08 11:30:00,117.6,117.62,116.7,116.84,334847.0,108.7718,108.7903,107.9394,108.0689,334847.0
2021-03-08 11:40:00,116.85,116.9,116.02,116.5,385953.0,108.0781,108.1243,107.3104,107.7544,385953.0
2021-03-08 11:50:00,116.49,116.92,116.2,116.5,173521.0,107.7451,108.1428,107.4769,107.7544,173521.0
2021-03-08 12:00:00,116.46,116.82,116.44,116.6,128955.0,107.7174,108.0504,107.6989,107.8469,128955.0
2021-03-08 12:10:00,116.58,116.83,116.17,116.61,171019.0,107.8284,108.0596,107.4491,107.8561,171019.0
2021-03-08 12:20:00,116.61,117.35,116.6,117.11,133006.0,107.8561,108.5406,107.8469,108.3186,133006.0
2021-03-08 12:30:00,117.12,117.25,116.83,116.83,112671.0,108.3278,108.4481,108.0596,108.0596,112671.0
2021-03-08 12:40:00,116.86,117.19,116.76,117.07,78172.0,108.0873,108.3926,107.9949,108.2816,78172.0
2021-03-08 12:50:00,117.13,117.15,116.44,116.47,203630.0,108.3371,108.3556,107.6989,107.7266,203630.0
2021-03-08 13:00:00,116.46,116.83,116.45,116.67,110749.0,107.7174,108.0596,107.7081,107.9116,110749.0
2021-03-08 13:10:00,116.69,116.71,116.1,116.14,214413.0,107.9301,107.9486,107.3844,107.4214,214413.0
2021-03-08 13:20:00,116.15,116.22,115.86,116.0,326645.0,107.4306,107.4954,107.1624,107.2919,326645.0
2021-03-08 13:30:00,116.01,116.01,115.55,115.63,215547.0,107.3012,107.3012,106.8757,106.9497,215547.0
2021-03-08 13:40:00,115.63,115.64,115.23,115.32,201413.0,106.9497,106.9589,106.5797,106.663,201413.0
2021-03-08 13:50:00,115.32,115.46,114.9,115.09,289097.0,106.663,106.7924,106.2745,106.4502,289097.0
2021-03-08 14:00:00,115.06,115.67,114.87,115.28,251256.0,106.4225,106.9867,106.2467,106.626,251256.0
2021-03-08 14:10:00,115.24,115.53,115.02,115.14,175888.0,106.589,106.8572,106.3855,106.4965,175888.0
2021-03-08 14:20:00,115.13,115.42,115.0,115.28,160471.0,106.4872,106.7555,106.367,106.626,160471.0
2021-03-08 14:30:00,115.27,115.49,115.06,115.07,183702.0,106.6167,106.8202,106.4225,106.4317,183702.0
2021-03-08 14:40:00,115.06,115.27,114.69,114.72,245156.0,106.4225,106.6167,106.0803,106.108,245156.0
2021-03-08 14:50:00,114.74,115.08,114.73,114.85,243945.0,106.1265,106.441,106.1172,106.2282,243945.0
2021-03-08 15:00:00,114.85,114.85,114.33,114.35,256791.0,106.2282,106.2282,105.7473,105.7658,256791.0
2021-03-08 15:10:00,114.36,114.64,114.27,114.35,319681.0,105.775,106.034,105.6918,105.7658,319681.0
2021-03-08 15:20:00,114.36,114.75,114.32,114.46,310976.0,105.775,106.1357,105.738,105.8675,310976.0
2021-03-08 15:30:00,114.46,114.78,114.08,114.23,629471.0,105.8675,106.1635,105.516,105.6548,629471.0
2021-03-08 15:40:00,114.22,114.41,113.82,114.01,810791.0,105.6455,105.8213,105.2756,105.4513,810791.0
2021-03-08 15:50:00,114.02,114.18,113.7,113.93,1179597.0,105.4605,105.6085,105.1646,105.3773,1179597.0
2021-03-09 09:30:00,117.07,118.4,116.77,117.34,1403162.0,108.2816,109.5117,108.0041,108.5313,1403162.0
2021-03-09 09:40:00,117.37,117.78,115.88,117.62,876638.0,108.5591,108.9383,107.1809,108.7903,876638.0
2021-03-09 09:50:00,117.62,117.72,116.87,117.17,442193.0,108.7903,108.8828,108.0966,108.3741,442193.0
2021-03-09 10:00:00,117.2,118.13,117.17,117.45,892642.0,108.4018,109.262,108.3741,108.6331,892642.0
2021-03-09 10:10:00,117.45,117.92,117.23,117.34,847650.0,108.6331,109.0678,108.4296,108.5313,847650.0
2021-03-09 10:20:00,117.35,117.39,116.9,116.99,490333.0,108.5406,108.5776,108.1243,108.2076,490333.0
2021-03-09 10:30:00,116.99,117.01,116.24,116.81,326752.0,108.2076,108.2261,107.5139,108.0411,326752.0
2021-03-09 10:40:00,116.79,116.86,115.79,115.8,600026.0,108.0226,108.0873,107.0977,107.1069,600026.0
2021-03-09 10:50:00,115.82,116.03,115.44,115.63,471710.0,107.1254,107.3197,106.7739,106.9497,471710.0
2021-03-09 11:00:00,115.64,116.13,115.45,115.69,517623.0,106.9589,107.4122,106.7832,107.0052,517623.0
2021-03-09 11:10:00,115.68,115.88,115.33,115.84,251693.0,106.9959,107.1809,106.6722,107.1439,251693.0
2021-03-09 11:20:00,115.84,116.05,115.72,115.84,240612.0,107.1439,107.3382,107.0329,107.1439,240612.0
2021-03-09 11:30:00,115.84,116.21,115.73,116.11,162847.0,107.1439,107.4861,107.0422,107.3937,162847.0
2021-03-09 11:40:00,116.09,116.58,115.89,115.98,220752.0,107.3752,107.8284,107.1902,107.2734,220752.0
2021-03-09 11:50:00,115.98,116.44,115.97,116.2,149848.0,107.2734,107.6989,107.2642,107.4769,149848.0
2021-03-09 12:00:00,116.2,116.37,116.01,116.11,181176.0,107.4769,107.6341,107.3012,107.3937,181176.0
2021-03-09 12:10:00,116.11,116.31,115.85,115.86,197844.0,107.3937,107.5786,107.1532,107.1624,197844.0
2021-03-09 12:20:00,115.86,116.17,115.82,115.97,177083.0,107.1624,107.4491,107.1254,107.2642,177083.0
2021-03-09 12:30:00,115.97,116.08,115.74,115.89,229945.0,107.2642,107.3659,107.0514,107.1902,229945.0
2021-03-09 12:40:00,115.87,116.36,115.74,116.03,233858.0,107.1717,107.6249,107.0514,107.3197,233858.0
2021-03-09 12:50:00,116.01,116.2,115.9,115.99,215649.0,107.3012,107.4769,107.1994,107.2827,215649.0
2021-03-09 13:00:00,115.99,116.05,115.9,115.9,237115.0,107.2827,107.3382,107.1994,107.1994,237115.0
2021-03-09 13:10:00,115.92,116.03,115.77,115.96,178956.0,107.2179,107.3197,107.0792,107.2549,178956.0
2021-03-09 13:20:00,115.96,116.05,115.88,115.98,206222.0,107.2549,107.3382,107.1809,107.2734,206222.0
2021-03-09 13:30:00,116.0,116.29,115.93,116.25,179980.0,107.2919,107.5601,107.2272,107.5231,179980.0
2021-03-09 13:40:00,116.25,116.33,115.99,116.1,194882.0,107.5231,107.5971,107.2827,107.3844,194882.0
2021-03-09 13:50:00,116.1,116.31,115.95,116.24,163825.0,107.3844,107.5786,107.2457,107.5139,163825.0
2021-03-09 14:00:00,116.25,117.05,116.2,117.0,261464.0,107.5231,108.2631,107.4769,108.2168,261464.0
2021-03-09 14:10:00,117.0,117.0,116.53,116.55,112122.0,108.2168,108.2168,107.7821,107.8006,112122.0
2021-03-09 14:20:00,116.54,116.79,116.43,116.44,104946.0,107.7914,108.0226,107.6896,107.6989,104946.0
2021-03-09 14:30:00,116.44,116.77,116.37,116.77,96247.0,107.6989,108.0041,107.6341,108.0041,96247.0
2021-03-09 14:40:00,116.79,117.0,116.58,116.58,135314.0,108.0226,108.2168,107.8284,107.8284,135314.0
2021-03-09 14:50:00,116.58,116.97,116.56,116.82,124744.0,107.8284,108.1891,107.8099,108.0504,124744.0
2021-03-09 15:00:00,116.81,117.0,116.72,116.94,98956.0,108.0411,108.2168,107.9579,108.1613,98956.0
2021-03-09 15:10:00,116.95,117.02,116.72,116.97,216591.0,108.1706,108.2353,107.9579,108.1891,216591.0
2021-03-09 15:20:00,116.99,117.01,116.8,116.95,217960.0,108.2076,108.2261,108.0319,108.1706,217960.0
2021-03-09 15:30:00,116.96,116.98,116.5,116.78,260233.0,108.1798,108.1983,107.7544,108.0134,260233.0
2021-03-09 15:40:00,116.77,116.79,116.4,116.61,323083.0,108.0041,108.0226,107.6619,107.8561,323083.0
2021-03-09 15:50:00,116.61,116.61,115.97,116.38,1001966.0,107.8561,107.8561,107.2642,107.6434,1001966.0
2021-03-10 09:30:00,117.82,118.03,116.38,117.07,945924.0,108.9753,109.1695,107.6434,108.2816,945924.0
2021-03-10 09:40:00,117.02,117.25,116.25,116.75,611961.0,108.2353,108.4481,107.5231,107.9856,611961.0
2021-03-10 09:50:00,116.71,116.92,115.53,115.55,728137.0,107.9486,108.1428,106.8572,106.8757,728137.0
2021-03-10 10:00:00,115.55,115.75,115.05,115.25,639873.0,106.8757,107.0607,106.4132,106.5982,639873.0
2021-03-10 10:10:00,115.23,115.87,115.19,115.38,335478.0,106.5797,107.1717,106.5427,106.7185,335478.0
2021-03-10 10:20:00,115.37,115.48,113.81,113.82,684625.0,106.7092,106.8109,105.2663,105.2756,684625.0
2021-03-10 10:30:00,113.88,114.5,113.7,113.72,365783.0,105.3311,105.9045,105.1646,105.1831,365783.0
2021-03-10 10:40:00,113.72,114.66,113.41,114.45,414480.0,105.1831,106.0525,104.8963,105.8583,414480.0
2021-03-10 10:50:00,114.46,114.54,113.68,114.45,283364.0,105.8675,105.9415,105.1461,105.8583,283364.0
2021-03-10 11:00:00,114.47,114.84,114.09,114.17,326402.0,105.8768,106.219,105.5253,105.5993,326402.0
2021-03-10 11:10:00,114.17,114.83,114.11,114.45,149941.0,105.5993,106.2097,105.5438,105.8583,149941.0
2021-03-10 11:20:00,114.49,114.61,114.07,114.47,198361.0,105.8953,106.0063,105.5068,105.8768,198361.0
2021-03-10 11:30:00,114.48,114.7,114.11,114.31,167268.0,105.886,106.0895,105.5438,105.7288,167268.0
2021-03-10 11:40:00,114.29,114.56,113.92,114.2,270229.0,105.7103,105.96,105.3681,105.627,270229.0
2021-03-10 11:50:00,114.21,114.63,114.21,114.43,169800.0,105.6363,106.0248,105.6363,105.8398,169800.0
2021-03-10 12:00:00,114.45,114.55,114.18,114.42,150330.0,105.8583,105.9508,105.6085,105.8305,150330.0
2021-03-10 12:10:00,114.41,114.73,114.32,114.4,119985.0,105.8213,106.1172,105.738,105.812,119985.0
2021-03-10 12:20:00,114.39,114.43,113.91,114.03,136003.0,105.8028,105.8398,105.3588,105.4698,136003.0
2021-03-10 12:30:00,114.01,114.24,113.64,113.66,304624.0,105.4513,105.664,105.1091,105.1276,304624.0
2021-03-10 12:40:00,113.64,114.53,113.61,114.36,271522.0,105.1091,105.9323,105.0813,105.775,271522.0
2021-03-10 12:50:00,114.37,114.77,114.35,114.75,165143.0,105.7843,106.1542,105.7658,106.1357,165143.0
2021-03-10 13:00:00,114.75,114.98,114.08,114.95,180464.0,106.1357,106.3485,105.516,106.3207,180464.0
2021-03-10 13:10:00,114.91,115.09,114.56,114.81,145652.0,106.2837,106.4502,105.96,106.1912,145652.0
2021-03-10 13:20:00,114.81,115.09,114.65,114.98,106263.0,106.1912,106.4502,106.0433,106.3485,106263.0
2021-03-10 13:30:00,115.03,115.09,114.32,114.5,102889.0,106.3947,106.4502,105.738,105.9045,102889.0
2021-03-10 13:40:00,114.47,114.76,114.2,114.58,153910.0,105.8768,106.145,105.627,105.9785,153910.0
2021-03-10 13:50:00,114.53,114.63,114.27,114.38,112317.0,105.9323,106.0248,105.6918,105.7935,112317.0
2021-03-10 14:00:00,114.39,114.73,114.25,114.38,103996.0,105.8028,106.1172,105.6733,105.7935,103996.0
2021-03-10 14:10:00,114.38,114.88,114.32,114.75,94349.0,105.7935,106.256,105.738,106.1357,94349.0
2021-03-10 14:20:00,114.78,114.81,114.39,114.67,141540.0,106.1635,106.1912,105.8028,106.0618,141540.0
2021-03-10 14:30:00,114.69,114.73,114.41,114.53,122007.0,106.0803,106.1172,105.8213,105.9323,122007.0
2021-03-10 14:40:00,114.54,115.05,114.45,115.02,127008.0,105.9415,106.4132,105.8583,106.3855,127008.0
2021-03-10 14:50:00,115.03,115.04,114.69,114.75,105655.0,106.3947,106.404,106.0803,106.1357,105655.0
2021-03-10 15:00:00,114.75,114.95,114.48,114.61,141213.0,106.1357,106.3207,105.886,106.0063,141213.0
2021-03-10 15:10:00,114.62,114.62,114.25,114.42,167982.0,106.0155,106.0155,105.6733,105.8305,167982.0
2021-03-10 15:20:00,114.42,114.49,114.11,114.17,303338.0,105.8305,105.8953,105.5438,105.5993,303338.0
2021-03-10 15:30:00,114.16,114.3,114.14,114.15,316799.0,105.59,105.7195,105.5715,105.5808,316799.0
2021-03-10 15:40:00,114.17,114.32,114.07,114.24,395797.0,105.5993,105.738,105.5068,105.664,395797.0
2021-03-10 15:50:00,114.24,114.31,113.68,113.73,1040319.0,105.664,105.7288,105.1461,105.1923,1040319.0
2021-03-11 09:30:00,118.24,118.82,117.82,118.76,1820990.0,109.3638,109.9002,108.9753,109.8447,1820990.0
2021-03-11 09:40:00,118.77,118.79,117.07,117.53,878622.0,109.854,109.8725,108.2816,108.7071,878622.0
2021-03-11 09:50:00,117.55,117.99,117.27,117.98,536839.0,108.7256,109.1325,108.4666,109.1233,536839.0
2021-03-11 10:00:00,118.0,119.0,118.0,118.98,388830.0,109.1418,110.0667,109.1418,110.0482,388830.0
2021-03-11 10:10:00,118.96,119.34,118.23,118.38,592178.0,110.0297,110.3812,109.3545,109.4932,592178.0
2021-03-11 10:20:00,118.33,119.03,118.11,118.87,253714.0,109.447,110.0944,109.2435,109.9465,253714.0
2021-03-11 10:30:00,118.88,119.44,118.8,119.4,303265.0,109.9557,110.4737,109.8817,110.4367,303265.0
2021-03-11 10:40:00,119.4,119.62,119.09,119.43,304656.0,110.4367,110.6402,110.1499,110.4644,304656.0
2021-03-11 10:50:00,119.44,119.64,119.16,119.57,232517.0,110.4737,110.6587,110.2147,110.5939,232517.0
2021-03-11 11:00:00,119.56,119.91,119.56,119.79,269368.0,110.5847,110.9084,110.5847,110.7974,269368.0
2021-03-11 11:10:00,119.79,119.98,119.7,119.83,217421.0,110.7974,110.9731,110.7142,110.8344,217421.0
2021-03-11 11:20:00,119.84,119.94,119.58,119.71,186349.0,110.8436,110.9361,110.6032,110.7234,186349.0
2021-03-11 11:30:00,119.74,119.93,119.59,119.86,224161.0,110.7511,110.9269,110.6124,110.8621,224161.0
2021-03-11 11:40:00,119.86,120.47,119.8,120.32,364380.0,110.8621,111.4263,110.8066,111.2876,364380.0
2021-03-11 11:50:00,120.3,120.57,120.17,120.3,170097.0,111.2691,111.5188,111.1489,111.2691,170097.0
2021-03-11 12:00:00,120.3,120.33,119.84,120.05,203526.0,111.2691,111.2969,110.8436,111.0379,203526.0
2021-03-11 12:10:00,120.06,120.22,120.0,120.16,131430.0,111.0471,111.1951,110.9916,111.1396,131430.0
2021-03-11 12:20:00,120.17,120.28,119.82,120.02,109864.0,111.1489,111.2506,110.8251,111.0101,109864.0
2021-03-11 12:30:00,120.03,120.12,119.82,120.03,83599.0,111.0194,111.1026,110.8251,111.0194,83599.0
2021-03-11 12:40:00,120.01,120.19,119.89,120.13,97551.0,111.0009,111.1674,110.8899,111.1119,97551.0
2021-03-11 12:50:00,120.14,120.16,119.72,119.85,81917.0,111.1211,111.1396,110.7327,110.8529,81917.0
2021-03-11 13:00:00,119.84,120.08,119.72,119.92,88533.0,110.8436,111.0656,110.7327,110.9176,88533.0
2021-03-11 13:10:00,119.92,120.1,119.82,119.91,94795.0,110.9176,111.0841,110.8251,110.9084,94795.0
2021-03-11 13:20:00,119.91,120.16,119.89,120.1,87737.0,110.9084,111.1396,110.8899,111.0841,87737.0
2021-03-11 13:30:00,120.13,120.26,119.81,119.89,81652.0,111.1119,111.2321,110.8159,110.8899,81652.0
2021-03-11 13:40:00,119.91,120.07,119.71,120.05,97097.0,110.9084,111.0564,110.7234,111.0379,97097.0
2021-03-11 13:50:00,120.06,120.1,119.73,119.9,99375.0,111.0471,111.0841,110.7419,110.8991,99375.0
2021-03-11 14:00:00,119.89,120.29,119.89,120.16,113530.0,110.8899,111.2599,110.8899,111.1396,113530.0
2021-03-11 14:10:00,120.15,120.33,120.07,120.3,92472.0,111.1304,111.2969,111.0564,111.2691,92472.0
2021-03-11 14:20:00,120.29,120.4,120.23,120.33,82505.0,111.2599,111.3616,111.2044,111.2969,82505.0
2021-03-11 14:30:00,120.35,120.62,120.29,120.57,183597.0,111.3154,111.5651,111.2599,111.5188,183597.0
2021-03-11 14:40:00,120.57,120.74,120.4,120.4,108629.0,111.5188,111.6761,111.3616,111.3616,108629.0
2021-03-11 14:50:00,120.4,120.52,120.33,120.39,106331.0,111.3616,111.4726,111.2969,111.3524,106331.0
2021-03-11 15:00:00,120.39,120.55,120.31,120.48,117380.0,111.3524,111.5003,111.2784,111.4356,117380.0
2021-03-11 15:10:00,120.47,120.56,120.33,120.49,110507.0,111.4263,111.5096,111.2969,111.4448,110507.0
2021-03-11 15:20:00,120.48,120.8,120.46,120.76,279834.0,111.4356,111.7316,111.4171,111.6946,279834.0
2021-03-11 15:30:00,120.76,120.79,120.19,120.31,201463.0,111.6946,111.7223,111.1674,111.2784,201463.0
2021-03-11 15:40:00,120.31,120.34,120.05,120.19,293178.0,111.2784,111.3061,111.0379,111.1674,293178.0
2021-03-11 15:50:00,120.23,120.59,120.07,120.59,593397.0,111.2044,111.5373,111.0564,111.5373,593397.0
2021-03-12 09:30:00,119.0,119.0,117.8,117.98,746639.0,110.0667,110.0667,108.9568,109.1233,746639.0
2021-03-12 09:40:00,117.97,118.83,117.89,118.53,281400.0,109.114,109.9095,109.04,109.632,281400.0
2021-03-12 09:50:00,118.5,118.86,118.45,118.65,186823.0,109.6042,109.9372,109.558,109.743,186823.0
2021-03-12 10:00:00,118.67,118.93,118.15,118.64,177560.0,109.7615,110.002,109.2805,109.7337,177560.0
2021-03-12 10:10:00,118.66,118.69,117.78,117.79,393694.0,109.7522,109.78,108.9383,108.9475,393694.0
2021-03-12 10:20:00,117.78,117.98,117.28,117.66,286350.0,108.9383,109.1233,108.4758,108.8273,286350.0
2021-03-12 10:30:00,117.65,118.31,117.41,118.21,213309.0,108.818,109.4285,108.5961,109.336,213309.0
2021-03-12 10:40:00,118.23,118.5,118.15,118.39,160401.0,109.3545,109.6042,109.2805,109.5025,160401.0
2021-03-12 10:50:00,118.35,118.39,117.61,117.81,211378.0,109.4655,109.5025,108.781,108.966,211378.0
2021-03-12 11:00:00,117.81,118.17,117.65,118.04,119768.0,108.966,109.299,108.818,109.1788,119768.0
2021-03-12 11:10:00,118.03,118.19,117.85,117.91,104270.0,109.1695,109.3175,109.003,109.0585,104270.0
2021-03-12 11:20:00,117.93,118.25,117.9,118.22,89571.0,109.077,109.373,109.0493,109.3453,89571.0
2021-03-12 11:30:00,118.22,118.39,117.97,118.15,84072.0,109.3453,109.5025,109.114,109.2805,84072.0
2021-03-12 11:40:00,118.13,118.16,117.97,118.1,76942.0,109.262,109.2898,109.114,109.2343,76942.0
2021-03-12 11:50:00,118.12,118.3,118.02,118.14,138419.0,109.2528,109.4192,109.1603,109.2713,138419.0
2021-03-12 12:00:00,118.18,118.33,117.95,118.17,82456.0,109.3083,109.447,109.0955,109.299,82456.0
2021-03-12 12:10:00,118.18,118.39,118.14,118.28,83898.0,109.3083,109.5025,109.2713,109.4008,83898.0
2021-03-12 12:20:00,118.29,118.5,118.28,118.43,116433.0,109.41,109.6042,109.4008,109.5395,116433.0
2021-03-12 12:30:00,118.43,118.8,118.41,118.68,116547.0,109.5395,109.8817,109.521,109.7707,116547.0
2021-03-12 12:40:00,118.69,118.73,118.25,118.27,62112.0,109.78,109.817,109.373,109.3915,62112.0
2021-03-12 12:50:00,118.26,118.37,118.1,118.3,63797.0,109.3823,109.484,109.2343,109.4192,63797.0
2021-03-12 13:00:00,118.3,118.5,118.05,118.31,118494.0,109.4192,109.6042,109.188,109.4285,118494.0
2021-03-12 13:10:00,118.3,118.37,118.14,118.26,110030.0,109.4192,109.484,109.2713,109.3823,110030.0
2021-03-12 13:20:00,118.27,118.54,118.26,118.42,59874.0,109.3915,109.6412,109.3823,109.5302,59874.0
2021-03-12 13:30:00,118.43,118.52,118.32,118.42,53736.0,109.5395,109.6227,109.4377,109.5302,53736.0
2021-03-12 13:40:00,118.42,118.53,118.11,118.11,82308.0,109.5302,109.632,109.2435,109.2435,82308.0
2021-03-12 13:50:00,118.14,118.36,118.14,118.17,53909.0,109.2713,109.4747,109.2713,109.299,53909.0
2021-03-12 14:00:00,118.17,118.29,118.08,118.26,66517.0,109.299,109.41,109.2158,109.3823,66517.0
2021-03-12 14:10:00,118.24,118.34,118.12,118.26,57690.0,109.3638,109.4562,109.2528,109.3823,57690.0
2021-03-12 14:20:00,118.25,118.39,118.17,118.35,66467.0,109.373,109.5025,109.299,109.4655,66467.0
2021-03-12 14:30:00,118.32,118.4,118.21,118.33,49414.0,109.4377,109.5117,109.336,109.447,49414.0
2021-03-12 14:40:00,118.33,118.68,118.28,118.58,49286.0,109.447,109.7707,109.4008,109.6782,49286.0
2021-03-12 14:50:00,118.58,118.8,118.52,118.69,72736.0,109.6782,109.8817,109.6227,109.78,72736.0
2021-03-12 15:00:00,118.7,118.77,118.54,118.72,86184.0,109.7892,109.854,109.6412,109.8077,86184.0
2021-03-12 15:10:00,118.71,118.72,118.5,118.6,194555.0,109.7985,109.8077,109.6042,109.6967,194555.0
2021-03-12 15:20:00,118.59,118.7,118.53,118.57,106110.0,109.6875,109.7892,109.632,109.669,106110.0
2021-03-12 15:30:00,118.57,118.72,118.55,118.61,144480.0,109.669,109.8077,109.6505,109.706,144480.0
2021-03-12 15:40:00,118.6,118.61,118.46,118.47,196427.0,109.6967,109.706,109.5672,109.5765,196427.0
2021-03-12 15:50:00,118.46,118.55,118.25,118.26,437946.0,109.5672,109.6505,109.373,109.3823,437946.0
2021-03-15 09:30:00,118.65,118.71,116.82,116.98,707979.0,109.743,109.7985,108.0504,108.1983,707979.0
2021-03-15 09:40:00,117.0,117.36,116.71,117.14,404164.0,108.2168,108.5498,107.9486,108.3463,404164.0
2021-03-15 09:50:00,117.07,117.77,117.07,117.23,310139.0,108.2816,108.929,108.2816,108.4296,310139.0
2021-03-15 10:00:00,117.22,117.88,117.2,117.67,301374.0,108.4203,109.0308,108.4018,108.8365,301374.0
2021-03-15 10:10:00,117.66,118.06,117.66,117.87,133130.0,108.8273,109.1973,108.8273,109.0215,133130.0
2021-03-15 10:20:00,117.88,117.99,117.42,117.59,140191.0,109.0308,109.1325,108.6053,108.7625,140191.0
2021-03-15 10:30:00,117.61,117.91,117.36,117.53,116085.0,108.781,109.0585,108.5498,108.7071,116085.0
2021-03-15 10:40:00,117.51,118.18,117.48,118.05,173460.0,108.6886,109.3083,108.6608,109.188,173460.0
2021-03-15 10:50:00,118.05,118.26,118.0,118.21,120779.0,109.188,109.3823,109.1418,109.336,120779.0
2021-03-15 11:00:00,118.18,118.26,117.81,117.89,107384.0,109.3083,109.3823,108.966,109.04,107384.0
2021-03-15 11:10:00,117.88,118.0,117.65,117.68,119239.0,109.0308,109.1418,108.818,108.8458,119239.0
2021-03-15 11:20:00,117.67,117.69,117.33,117.42,133982.0,108.8365,108.855,108.5221,108.6053,133982.0
2021-03-15 11:30:00,117.43,117.47,116.98,117.09,212786.0,108.6146,108.6516,108.1983,108.3001,212786.0
2021-03-15 11:40:00,117.07,117.3,117.0,117.14,169617.0,108.2816,108.4943,108.2168,108.3463,169617.0
2021-03-15 11:50:00,117.12,117.35,117.06,117.29,85145.0,108.3278,108.5406,108.2723,108.4851,85145.0
2021-03-15 12:00:00,117.27,117.42,117.15,117.32,134212.0,108.4666,108.6053,108.3556,108.5128,134212.0
2021-03-15 12:10:00,117.32,117.33,117.21,117.26,85220.0,108.5128,108.5221,108.4111,108.4573,85220.0
2021-03-15 12:20:00,117.28,117.43,117.17,117.27,139630.0,108.4758,108.6146,108.3741,108.4666,139630.0
2021-03-15 12:30:00,117.26,117.44,117.21,117.32,99614.0,108.4573,108.6238,108.4111,108.5128,99614.0
2021-03-15 12:40:00,117.3,117.4,117.24,117.36,49501.0,108.4943,108.5868,108.4388,108.5498,49501.0
2021-03-15 12:50:00,117.36,117.47,117.17,117.42,75028.0,108.5498,108.6516,108.3741,108.6053,75028.0
2021-03-15 13:00:00,117.44,117.88,117.41,117.85,146795.0,108.6238,109.0308,108.5961,109.003,146795.0
2021-03-15 13:10:00,117.86,117.98,117.68,117.93,104131.0,109.0123,109.1233,108.8458,109.077,104131.0
2021-03-15 13:20:00,117.93,118.02,117.76,117.85,80826.0,109.077,109.1603,108.9198,109.003,80826.0
2021-03-15 13:30:00,117.84,117.88,117.73,117.86,48897.0,108.9938,109.0308,108.892,109.0123,48897.0
2021-03-15 13:40:00,117.87,118.05,117.86,117.97,87705.0,109.0215,109.188,109.0123,109.114,87705.0
2021-03-15 13:50:00,117.98,118.05,117.89,117.91,69180.0,109.1233,109.188,109.04,109.0585,69180.0
2021-03-15 14:00:00,117.92,118.13,117.91,118.0,116522.0,109.0678,109.262,109.0585,109.1418,116522.0
2021-03-15 14:10:00,118.01,118.28,117.99,118.27,97245.0,109.151,109.4008,109.1325,109.3915,97245.0
2021-03-15 14:20:00,118.28,118.41,118.05,118.34,96836.0,109.4008,109.521,109.188,109.4562,96836.0
2021-03-15 14:30:00,118.35,118.56,118.35,118.48,88204.0,109.4655,109.6597,109.4655,109.5857,88204.0
2021-03-15 14:40:00,118.49,118.62,118.45,118.58,66670.0,109.595,109.7152,109.558,109.6782,66670.0
2021-03-15 14:50:00,118.59,118.63,118.36,118.44,109213.0,109.6875,109.7245,109.4747,109.5487,109213.0
2021-03-15 15:00:00,118.43,118.55,118.28,118.33,123983.0,109.5395,109.6505,109.4008,109.447,123983.0
2021-03-15 15:10:00,118.34,118.48,118.28,118.37,88604.0,109.4562,109.5857,109.4008,109.484,88604.0
2021-03-15 15:20:00,118.38,118.39,118.2,118.26,88850.0,109.4932,109.5025,109.3268,109.3823,88850.0
2021-03-15 15:30:00,118.26,118.6,118.25,118.53,121554.0,109.3823,109.6967,109.373,109.632,121554.0
2021-03-15 15:40:00,118.54,118.73,118.49,118.68,154173.0,109.6412,109.817,109.595,109.7707,154173.0
2021-03-15 15:50:00,118.69,119.11,118.53,119.09,485752.0,109.78,110.1684,109.632,110.1499,485752.0
2021-03-16 09:30:00,119.72,121.06,119.51,119.82,618037.0,110.7327,111.9721,110.5384,110.8251,618037.0
2021-03-16 09:40:00,119.83,120.41,119.78,120.08,241046.0,110.8344,111.3709,110.7881,111.0656,241046.0
2021-03-16 09:50:00,120.08,120.36,119.6,120.27,201393.0,111.0656,111.3246,110.6217,111.2414,201393.0
2021-03-16 10:00:00,120.25,120.3,119.93,120.0,189435.0,111.2229,111.2691,110.9269,110.9916,189435.0
2021-03-16 10:10:00,120.01,120.28,119.84,120.08,315707.0,111.0009,111.2506,110.8436,111.0656,315707.0
2021-03-16 10:20:00,120.07,120.33,119.96,120.24,214181.0,111.0564,111.2969,110.9546,111.2136,214181.0
2021-03-16 10:30:00,120.24,120.49,120.16,120.42,253420.0,111.2136,111.4448,111.1396,111.3801,253420.0
2021-03-16 10:40:00,120.44,120.53,120.24,120.4,201547.0,111.3986,111.4818,111.2136,111.3616,201547.0
2021-03-16 10:50:00,120.43,121.09,120.43,120.81,369402.0,111.3894,111.9998,111.3894,111.7408,369402.0
2021-03-16 11:00:00,120.81,121.08,120.75,121.01,176872.0,111.7408,111.9906,111.6853,111.9258,176872.0
2021-03-16 11:10:00,121.0,121.14,120.81,120.9,187076.0,111.9166,112.0461,111.7408,111.8241,187076.0
2021-03-16 11:20:00,120.9,121.07,120.86,120.98,107745.0,111.8241,111.9813,111.7871,111.8981,107745.0
2021-03-16 11:30:00,121.02,121.25,120.81,120.85,154812.0,111.9351,112.1478,111.7408,111.7778,154812.0
2021-03-16 11:40:00,120.87,121.01,120.5,120.54,136013.0,111.7963,111.9258,111.4541,111.4911,136013.0
2021-03-16 11:50:00,120.54,120.59,120.36,120.44,128850.0,111.4911,111.5373,111.3246,111.3986,128850.0
2021-03-16 12:00:00,120.47,120.57,120.39,120.44,93724.0,111.4263,111.5188,111.3524,111.3986,93724.0
2021-03-16 12:10:00,120.46,120.47,120.0,120.06,152883.0,111.4171,111.4263,110.9916,111.0471,152883.0
2021-03-16 12:20:00,120.08,120.18,119.27,119.43,283969.0,111.0656,111.1581,110.3164,110.4644,283969.0
2021-03-16 12:30:00,119.45,120.18,119.44,119.9,150228.0,110.4829,111.1581,110.4737,110.8991,150228.0
2021-03-16 12:40:00,119.9,120.27,119.87,120.09,70163.0,110.8991,111.2414,110.8714,111.0749,70163.0
2021-03-16 12:50:00,120.08,120.19,119.86,120.02,484644.0,111.0656,111.1674,110.8621,111.0101,484644.0
2021-03-16 13:00:00,120.01,120.55,119.92,120.54,301681.0,111.0009,111.5003,110.9176,111.4911,301681.0
2021-03-16 13:10:00,120.57,120.7,120.38,120.43,101524.0,111.5188,111.6391,111.3431,111.3894,101524.0
2021-03-16 13:20:00,120.45,120.46,119.99,120.02,377969.0,111.4078,111.4171,110.9824,111.0101,377969.0
2021-03-16 13:30:00,120.03,120.05,119.64,119.67,113189.0,111.0194,111.0379,110.6587,110.6864,113189.0
2021-03-16 13:40:00,119.66,119.72,119.31,119.34,135858.0,110.6772,110.7327,110.3534,110.3812,135858.0
2021-03-16 13:50:00,119.31,119.48,119.1,119.34,130991.0,110.3534,110.5107,110.1592,110.3812,130991.0
2021-03-16 14:00:00,119.34,119.46,118.81,118.98,179727.0,110.3812,110.4922,109.891,110.0482,179727.0
2021-03-16 14:10:00,118.99,119.27,118.91,119.11,104921.0,110.0575,110.3164,109.9835,110.1684,104921.0
2021-03-16 14:20:00,119.09,119.09,118.36,118.37,235065.0,110.1499,110.1499,109.4747,109.484,235065.0
2021-03-16 14:30:00,118.36,118.47,118.24,118.31,138809.0,109.4747,109.5765,109.3638,109.4285,138809.0
2021-03-16 14:40:00,118.28,118.5,118.1,118.43,167669.0,109.4008,109.6042,109.2343,109.5395,167669.0
2021-03-16 14:50:00,118.44,118.73,118.42,118.5,146502.0,109.5487,109.817,109.5302,109.6042,146502.0
2021-03-16 15:00:00,118.5,118.69,118.26,118.57,163510.0,109.6042,109.78,109.3823,109.669,163510.0
2021-03-16 15:10:00,118.57,119.07,118.56,119.06,122727.0,109.669,110.1314,109.6597,110.1222,122727.0
2021-03-16 15:20:00,119.07,119.41,119.03,119.24,131669.0,110.1314,110.4459,110.0944,110.2887,131669.0
2021-03-16 15:30:00,119.29,119.78,119.27,119.48,171675.0,110.3349,110.7881,110.3164,110.5107,171675.0
2021-03-16 15:40:00,119.47,119.55,119.28,119.35,159991.0,110.5014,110.5754,110.3257,110.3904,159991.0
2021-03-16 15:50:00,119.38,119.54,119.15,119.34,360826.0,110.4182,110.5662,110.2054,110.3812,360826.0
2021-03-17 09:30:00,117.75,117.86,115.39,115.69,716916.0,109.3217,109.4238,107.1306,107.4091,716916.0
2021-03-17 09:40:00,115.66,117.0,115.58,116.95,475951.0,107.3813,108.6254,107.307,108.5789,475951.0
2021-03-17 09:50:00,116.94,116.94,116.25,116.5,349213.0,108.5697,108.5697,107.929,108.1611,349213.0
2021-03-17 10:00:00,116.48,116.68,116.05,116.6,274126.0,108.1426,108.3283,107.7434,108.254,274126.0
2021-03-17 10:10:00,116.63,117.23,116.58,117.1,358904.0,108.2818,108.8389,108.2354,108.7182,358904.0
2021-03-17 10:20:00,117.11,117.47,116.71,117.27,252591.0,108.7275,109.0617,108.3561,108.876,252591.0
2021-03-17 10:30:00,117.25,117.68,117.01,117.26,222968.0,108.8575,109.2567,108.6346,108.8667,222968.0
2021-03-17 10:40:00,117.25,117.27,116.85,117.0,191531.0,108.8575,108.876,108.4861,108.6254,191531.0
2021-03-17 10:50:00,116.97,117.19,116.8,117.05,114725.0,108.5975,108.8018,108.4397,108.6718,114725.0
2021-03-17 11:00:00,117.04,117.04,116.58,116.8,98231.0,108.6625,108.6625,108.2354,108.4397,98231.0
2021-03-17 11:10:00,116.81,117.15,116.73,117.15,87969.0,108.449,108.7646,108.3747,108.7646,87969.0
2021-03-17 11:20:00,117.18,117.25,116.91,117.0,74073.0,108.7925,108.8575,108.5418,108.6254,74073.0
2021-03-17 11:30:00,116.97,116.97,116.46,116.49,97697.0,108.5975,108.5975,108.124,108.1519,97697.0
2021-03-17 11:40:00,116.5,116.64,116.36,116.6,57675.0,108.1611,108.2911,108.0312,108.254,57675.0
2021-03-17 11:50:00,116.59,116.74,116.42,116.55,58884.0,108.2447,108.384,108.0869,108.2076,58884.0
2021-03-17 12:00:00,116.52,116.6,116.34,116.57,92575.0,108.1797,108.254,108.0126,108.2261,92575.0
2021-03-17 12:10:00,116.55,117.03,116.32,117.01,204592.0,108.2076,108.6532,107.994,108.6346,204592.0
2021-03-17 12:20:00,116.99,117.8,116.81,117.68,284079.0,108.6161,109.3681,108.449,109.2567,284079.0
2021-03-17 12:30:00,117.7,117.77,117.04,117.31,117988.0,109.2753,109.3402,108.6625,108.9132,117988.0
2021-03-17 12:40:00,117.33,117.38,117.03,117.2,50019.0,108.9317,108.9782,108.6532,108.811,50019.0
2021-03-17 12:50:00,117.19,117.37,116.87,116.92,46129.0,108.8018,108.9689,108.5047,108.5511,46129.0
2021-03-17 13:00:00,116.9,117.17,116.85,117.08,36485.0,108.5325,108.7832,108.4861,108.6996,36485.0
2021-03-17 13:10:00,117.05,117.37,116.92,117.31,37873.0,108.6718,108.9689,108.5511,108.9132,37873.0
2021-03-17 13:20:00,117.32,117.36,117.06,117.32,41330.0,108.9225,108.9596,108.6811,108.9225,41330.0
2021-03-17 13:30:00,117.3,117.33,117.08,117.2,51623.0,108.9039,108.9317,108.6996,108.811,51623.0
2021-03-17 13:40:00,117.18,117.26,116.97,117.04,84159.0,108.7925,108.8667,108.5975,108.6625,84159.0
2021-03-17 13:50:00,117.01,117.08,116.83,117.01,54892.0,108.6346,108.6996,108.4675,108.6346,54892.0
2021-03-17 14:00:00,117.04,118.2,117.03,117.9,217073.0,108.6625,109.7395,108.6532,109.4609,217073.0
2021-03-17 14:10:00,117.9,118.85,117.89,118.15,174421.0,109.4609,110.3429,109.4517,109.693,174421.0
2021-03-17 14:20:00,118.18,118.25,117.77,117.77,77613.0,109.7209,109.7859,109.3402,109.3402,77613.0
2021-03-17 14:30:00,117.75,118.76,117.64,118.71,95193.0,109.3217,110.2594,109.2195,110.213,95193.0
2021-03-17 14:40:00,118.71,119.19,118.66,118.79,177514.0,110.213,110.6586,110.1665,110.2872,177514.0
2021-03-17 14:50:00,118.75,119.2,118.59,119.2,169794.0,110.2501,110.6679,110.1015,110.6679,169794.0
2021-03-17 15:00:00,119.23,119.52,119.0,119.42,145579.0,110.6957,110.965,110.4822,110.8721,145579.0
2021-03-17 15:10:00,119.4,119.47,119.05,119.08,308541.0,110.8536,110.9186,110.5286,110.5565,308541.0
2021-03-17 15:20:00,119.1,119.14,118.82,118.96,211110.0,110.575,110.6122,110.3151,110.4451,211110.0
2021-03-17 15:30:00,118.98,119.39,118.78,118.78,224652.0,110.4636,110.8443,110.2779,110.2779,224652.0
2021-03-17 15:40:00,118.78,119.21,118.68,118.75,253394.0,110.2779,110.6772,110.1851,110.2501,253394.0
2021-03-17 15:50:00,118.74,118.8,118.39,118.72,417356.0,110.2408,110.2965,109.9159,110.2222,417356.0
2021-03-18 09:30:00,118.0,118.33,116.7,117.05,630522.0,109.5538,109.8602,108.3468,108.6718,630522.0
2021-03-18 09:40:00,117.04,117.2,115.76,116.11,450625.0,108.6625,108.811,107.4741,107.7991,450625.0
2021-03-18 09:50:00,116.09,116.81,115.92,116.81,289170.0,107.7805,108.449,107.6227,108.449,289170.0
2021-03-18 10:00:00,116.79,116.8,116.11,116.28,213450.0,108.4304,108.4397,107.7991,107.9569,213450.0
2021-03-18 10:10:00,116.28,116.29,115.99,116.13,331915.0,107.9569,107.9662,107.6877,107.8176,331915.0
2021-03-18 10:20:00,116.14,116.44,115.89,116.26,236932.0,107.8269,108.1054,107.5948,107.9383,236932.0
2021-03-18 10:30:00,116.27,116.7,115.96,116.69,117339.0,107.9476,108.3468,107.6598,108.3375,117339.0
2021-03-18 10:40:00,116.65,116.73,115.85,115.9,323126.0,108.3004,108.3747,107.5577,107.6041,323126.0
2021-03-18 10:50:00,115.93,116.41,115.84,116.38,146948.0,107.6319,108.0776,107.5484,108.0497,146948.0
2021-03-18 11:00:00,116.39,116.47,116.24,116.34,80518.0,108.059,108.1333,107.9198,108.0126,80518.0
2021-03-18 11:10:00,116.35,116.37,116.05,116.09,131002.0,108.0219,108.0405,107.7434,107.7805,131002.0
2021-03-18 11:20:00,116.09,116.39,116.06,116.11,67773.0,107.7805,108.059,107.7526,107.7991,67773.0
2021-03-18 11:30:00,116.12,116.19,115.99,116.08,143128.0,107.8083,107.8733,107.6877,107.7712,143128.0
2021-03-18 11:40:00,116.07,116.17,116.0,116.05,79302.0,107.7619,107.8548,107.6969,107.7434,79302.0
2021-03-18 11:50:00,116.07,116.2,115.8,116.04,134464.0,107.7619,107.8826,107.5113,107.7341,134464.0
2021-03-18 12:00:00,116.06,116.56,116.0,116.55,70663.0,107.7526,108.2169,107.6969,108.2076,70663.0
2021-03-18 12:10:00,116.51,116.63,116.44,116.45,70050.0,108.1704,108.2818,108.1054,108.1147,70050.0
2021-03-18 12:20:00,116.44,116.75,116.36,116.63,65697.0,108.1054,108.3933,108.0312,108.2818,65697.0
2021-03-18 12:30:00,116.65,116.72,116.24,116.26,75032.0,108.3004,108.3654,107.9198,107.9383,75032.0
2021-03-18 12:40:00,116.25,116.32,115.98,116.01,101661.0,107.929,107.994,107.6784,107.7062,101661.0
2021-03-18 12:50:00,116.02,116.04,115.41,115.43,278141.0,107.7155,107.7341,107.1492,107.1677,278141.0
2021-03-18 13:00:00,115.44,115.86,115.43,115.6,240106.0,107.177,107.567,107.1677,107.3256,240106.0
2021-03-18 13:10:00,115.59,115.9,115.46,115.9,124905.0,107.3163,107.6041,107.1956,107.6041,124905.0
2021-03-18 13:20:00,115.89,116.02,115.73,115.87,140524.0,107.5948,107.7155,107.4463,107.5762,140524.0
2021-03-18 13:30:00,115.86,115.99,115.68,115.96,51441.0,107.567,107.6877,107.3998,107.6598,51441.0
2021-03-18 13:40:00,115.94,116.1,115.87,115.98,57781.0,107.6412,107.7898,107.5762,107.6784,57781.0
2021-03-18 13:50:00,115.93,116.06,115.89,115.96,58836.0,107.6319,107.7526,107.5948,107.6598,58836.0
2021-03-18 14:00:00,115.96,116.05,115.77,115.93,62869.0,107.6598,107.7434,107.4834,107.6319,62869.0
2021-03-18 14:10:00,115.92,115.93,115.58,115.67,110201.0,107.6227,107.6319,107.307,107.3906,110201.0
2021-03-18 14:20:00,115.66,115.75,115.31,115.33,163463.0,107.3813,107.4648,107.0563,107.0749,163463.0
2021-03-18 14:30:00,115.31,115.49,114.83,115.04,190552.0,107.0563,107.2234,106.6107,106.8056,190552.0
2021-03-18 14:40:00,115.07,115.1,114.76,115.05,140848.0,106.8335,106.8614,106.5457,106.8149,140848.0
2021-03-18 14:50:00,115.08,115.14,114.8,114.9,97896.0,106.8428,106.8985,106.5828,106.6757,97896.0
2021-03-18 15:00:00,114.9,115.09,114.7,114.9,170366.0,106.6757,106.8521,106.49,106.6757,170366.0
2021-03-18 15:10:00,114.94,115.12,114.69,114.79,106129.0,106.7128,106.8799,106.4807,106.5735,106129.0
2021-03-18 15:20:00,114.77,115.01,114.6,115.01,144413.0,106.555,106.7778,106.3971,106.7778,144413.0
2021-03-18 15:30:00,115.0,115.02,114.57,114.63,191163.0,106.7685,106.7871,106.3693,106.425,191163.0
2021-03-18 15:40:00,114.61,114.63,114.2,114.25,335852.0,106.4064,106.425,106.0258,106.0722,335852.0
2021-03-18 15:50:00,114.23,114.61,114.1,114.55,497410.0,106.0536,106.4064,105.9329,106.3507,497410.0
2021-03-19 09:30:00,114.38,114.75,113.89,114.5,581084.0,106.1929,106.5364,105.738,106.3043,581084.0
2021-03-19 09:40:00,114.44,114.65,113.61,114.2,220464.0,106.2486,106.4436,105.478,106.0258,220464.0
2021-03-19 09:50:00,114.23,114.87,113.97,114.06,170009.0,106.0536,106.6478,105.8122,105.8958,170009.0
2021-03-19 10:00:00,114.03,114.05,113.21,113.45,256211.0,105.8679,105.8865,105.1066,105.3295,256211.0
2021-03-19 10:10:00,113.48,114.16,113.26,114.08,266049.0,105.3573,105.9886,105.1531,105.9144,266049.0
2021-03-19 10:20:00,114.08,114.41,113.93,113.98,171792.0,105.9144,106.2207,105.7751,105.8215,171792.0
2021-03-19 10:30:00,114.01,114.04,113.32,113.93,297983.0,105.8494,105.8772,105.2088,105.7751,297983.0
2021-03-19 10:40:00,113.94,114.25,113.83,113.83,159673.0,105.7844,106.0722,105.6823,105.6823,159673.0
2021-03-19 10:50:00,113.83,114.11,113.79,114.11,125038.0,105.6823,105.9422,105.6451,105.9422,125038.0
2021-03-19 11:00:00,114.11,114.35,113.86,113.89,148757.0,105.9422,106.165,105.7101,105.738,148757.0
2021-03-19 11:10:00,113.89,114.03,113.67,113.8,122293.0,105.738,105.8679,105.5337,105.6544,122293.0
2021-03-19 11:20:00,113.76,113.92,113.38,113.87,188069.0,105.6173,105.7658,105.2645,105.7194,188069.0
2021-03-19 11:30:00,113.83,114.13,113.7,114.09,113297.0,105.6823,105.9608,105.5616,105.9236,113297.0
2021-03-19 11:40:00,114.11,114.16,113.87,114.11,167747.0,105.9422,105.9886,105.7194,105.9422,167747.0
2021-03-19 11:50:00,114.1,114.23,113.92,113.98,109839.0,105.9329,106.0536,105.7658,105.8215,109839.0
2021-03-19 12:00:00,113.98,114.2,113.95,114.14,167775.0,105.8215,106.0258,105.7937,105.9701,167775.0
2021-03-19 12:10:00,114.14,114.24,114.0,114.08,107126.0,105.9701,106.0629,105.8401,105.9144,107126.0
2021-03-19 12:20:00,114.07,114.17,113.92,114.13,163031.0,105.9051,105.9979,105.7658,105.9608,163031.0
2021-03-19 12:30:00,114.13,114.44,114.12,114.24,117154.0,105.9608,106.2486,105.9515,106.0629,117154.0
2021-03-19 12:40:00,114.24,114.35,114.17,114.3,184894.0,106.0629,106.165,105.9979,106.1186,184894.0
2021-03-19 12:50:00,114.29,114.89,114.25,114.88,133850.0,106.1093,106.6664,106.0722,106.6571,133850.0
2021-03-19 13:00:00,114.87,114.87,114.16,114.26,121756.0,106.6478,106.6478,105.9886,106.0815,121756.0
2021-03-19 13:10:00,114.27,114.34,114.12,114.18,135473.0,106.0908,106.1558,105.9515,106.0072,135473.0
2021-03-19 13:20:00,114.2,114.44,114.17,114.33,77664.0,106.0258,106.2486,105.9979,106.1465,77664.0
2021-03-19 13:30:00,114.34,114.38,113.97,114.03,216167.0,106.1558,106.1929,105.8122,105.8679,216167.0
2021-03-19 13:40:00,114.05,114.2,114.01,114.18,101595.0,105.8865,106.0258,105.8494,106.0072,101595.0
2021-03-19 13:50:00,114.17,114.2,114.02,114.17,94076.0,105.9979,106.0258,105.8587,105.9979,94076.0
2021-03-19 14:00:00,114.17,114.21,113.95,113.97,179242.0,105.9979,106.0351,105.7937,105.8122,179242.0
2021-03-19 14:10:00,113.96,114.18,113.91,113.98,120588.0,105.803,106.0072,105.7565,105.8215,120588.0
2021-03-19 14:20:00,113.99,114.06,113.75,114.05,136107.0,105.8308,105.8958,105.608,105.8865,136107.0
2021-03-19 14:30:00,114.06,114.1,113.94,113.98,107223.0,105.8958,105.9329,105.7844,105.8215,107223.0
2021-03-19 14:40:00,113.99,114.01,113.8,113.88,73030.0,105.8308,105.8494,105.6544,105.7287,73030.0
2021-03-19 14:50:00,113.87,114.14,113.81,114.14,89654.0,105.7194,105.9701,105.6637,105.9701,89654.0
2021-03-19 15:00:00,114.14,114.16,113.78,113.81,85035.0,105.9701,105.9886,105.6358,105.6637,85035.0
2021-03-19 15:10:00,113.81,113.91,113.7,113.78,107620.0,105.6637,105.7565,105.5616,105.6358,107620.0
2021-03-19 15:20:00,113.77,114.0,113.74,113.93,124965.0,105.6266,105.8401,105.5987,105.7751,124965.0
2021-03-19 15:30:00,113.94,114.14,113.81,114.06,179726.0,105.7844,105.9701,105.6637,105.8958,179726.0
2021-03-19 15:40:00,114.06,114.19,113.88,114.03,212413.0,105.8958,106.0165,105.7287,105.8679,212413.0
2021-03-19 15:50:00,114.04,114.16,113.6,113.63,672152.0,105.8772,105.9886,105.4687,105.4966,672152.0
2021-03-22 09:30:00,114.79,116.66,114.79,116.64,681059.0,106.5735,108.3097,106.5735,108.2911,681059.0
2021-03-22 09:40:00,116.66,116.74,115.94,116.46,329854.0,108.3097,108.384,107.6412,108.124,329854.0
2021-03-22 09:50:00,116.49,116.57,115.94,116.07,221746.0,108.1519,108.2261,107.6412,107.7619,221746.0
2021-03-22 10:00:00,116.14,116.36,115.86,116.15,150791.0,107.8269,108.0312,107.567,107.8362,150791.0
2021-03-22 10:10:00,116.17,116.39,115.95,116.23,139969.0,107.8548,108.059,107.6505,107.9105,139969.0
2021-03-22 10:20:00,116.3,116.38,115.9,116.1,148324.0,107.9755,108.0497,107.6041,107.7898,148324.0
2021-03-22 10:30:00,116.11,116.21,115.79,116.01,73358.0,107.7991,107.8919,107.502,107.7062,73358.0
2021-03-22 10:40:00,116.02,116.54,116.0,116.39,181804.0,107.7155,108.1983,107.6969,108.059,181804.0
2021-03-22 10:50:00,116.4,116.81,116.38,116.7,201932.0,108.0683,108.449,108.0497,108.3468,201932.0
2021-03-22 11:00:00,116.75,116.88,116.5,116.7,90693.0,108.3933,108.5139,108.1611,108.3468,90693.0
2021-03-22 11:10:00,116.71,116.99,116.68,116.89,85112.0,108.3561,108.6161,108.3283,108.5232,85112.0
2021-03-22 11:20:00,116.89,117.06,116.81,116.84,193407.0,108.5232,108.6811,108.449,108.4768,193407.0
2021-03-22 11:30:00,116.9,117.03,116.8,116.96,133754.0,108.5325,108.6532,108.4397,108.5882,133754.0
2021-03-22 11:40:00,116.96,117.26,116.91,117.16,230636.0,108.5882,108.8667,108.5418,108.7739,230636.0
2021-03-22 11:50:00,117.17,117.2,116.77,117.03,158973.0,108.7832,108.811,108.4118,108.6532,158973.0
2021-03-22 12:00:00,117.03,117.37,117.0,117.15,150388.0,108.6532,108.9689,108.6254,108.7646,150388.0
2021-03-22 12:10:00,117.15,117.71,117.15,117.35,226882.0,108.7646,109.2845,108.7646,108.9503,226882.0
2021-03-22 12:20:00,117.37,117.56,117.37,117.51,92291.0,108.9689,109.1453,108.9689,109.0989,92291.0
2021-03-22 12:30:00,117.53,117.88,117.41,117.75,163316.0,109.1174,109.4424,109.006,109.3217,163316.0
2021-03-22 12:40:00,117.77,118.29,117.7,118.29,167639.0,109.3402,109.823,109.2753,109.823,167639.0
2021-03-22 12:50:00,118.28,118.33,117.75,118.03,165114.0,109.8137,109.8602,109.3217,109.5816,165114.0
2021-03-22 13:00:00,118.05,118.09,117.41,117.65,119801.0,109.6002,109.6373,109.006,109.2288,119801.0
2021-03-22 13:10:00,117.66,117.74,117.46,117.67,88021.0,109.2381,109.3124,109.0524,109.2474,88021.0
2021-03-22 13:20:00,117.67,117.81,117.62,117.72,62987.0,109.2474,109.3774,109.201,109.2938,62987.0
2021-03-22 13:30:00,117.73,117.93,117.69,117.92,76498.0,109.3031,109.4888,109.266,109.4795,76498.0
2021-03-22 13:40:00,117.91,118.03,117.83,118.03,58600.0,109.4702,109.5816,109.3959,109.5816,58600.0
2021-03-22 13:50:00,118.04,118.18,117.93,118.14,75156.0,109.5909,109.7209,109.4888,109.6838,75156.0
2021-03-22 14:00:00,118.16,118.18,117.85,117.86,79796.0,109.7023,109.7209,109.4145,109.4238,79796.0
2021-03-22 14:10:00,117.89,118.09,117.89,117.99,58693.0,109.4517,109.6373,109.4517,109.5445,58693.0
2021-03-22 14:20:00,117.97,118.0,117.77,117.91,45980.0,109.5259,109.5538,109.3402,109.4702,45980.0
2021-03-22 14:30:00,117.91,118.13,117.89,118.07,65276.0,109.4702,109.6745,109.4517,109.6188,65276.0
2021-03-22 14:40:00,118.05,118.14,117.87,117.94,69842.0,109.6002,109.6838,109.4331,109.4981,69842.0
2021-03-22 14:50:00,117.94,118.11,117.91,117.99,85939.0,109.4981,109.6559,109.4702,109.5445,85939.0
2021-03-22 15:00:00,117.99,118.18,117.96,118.03,130323.0,109.5445,109.7209,109.5166,109.5816,130323.0
2021-03-22 15:10:00,118.04,118.05,117.71,117.8,97449.0,109.5909,109.6002,109.2845,109.3681,97449.0
2021-03-22 15:20:00,117.81,117.89,117.62,117.66,95413.0,109.3774,109.4517,109.201,109.2381,95413.0
2021-03-22 15:30:00,117.65,117.8,117.5,117.59,106184.0,109.2288,109.3681,109.0896,109.1731,106184.0
2021-03-22 15:40:00,117.57,117.68,117.51,117.53,177255.0,109.1546,109.2567,109.0989,109.1174,177255.0
2021-03-22 15:50:00,117.51,117.54,117.16,117.17,298600.0,109.0989,109.1267,108.7739,108.7832,298600.0
2021-03-23 09:30:00,116.1,116.45,115.24,116.3,613600.0,107.7898,108.1147,106.9913,107.9755,613600.0
2021-03-23 09:40:00,116.28,116.47,115.79,116.06,432769.0,107.9569,108.1333,107.502,107.7526,432769.0
2021-03-23 09:50:00,116.06,116.43,115.8,116.13,172279.0,107.7526,108.0962,107.5113,107.8176,172279.0
2021-03-23 10:00:00,116.12,116.5,115.93,116.39,145109.0,107.8083,108.1611,107.6319,108.059,145109.0
2021-03-23 10:10:00,116.4,116.75,116.26,116.49,293593.0,108.0683,108.3933,107.9383,108.1519,293593.0
2021-03-23 10:20:00,116.5,116.58,115.96,115.99,94272.0,108.1611,108.2354,107.6598,107.6877,94272.0
2021-03-23 10:30:00,116.0,116.0,115.65,115.8,150264.0,107.6969,107.6969,107.372,107.5113,150264.0
2021-03-23 10:40:00,115.82,116.17,115.76,116.09,85970.0,107.5298,107.8548,107.4741,107.7805,85970.0
2021-03-23 10:50:00,116.09,116.43,116.05,116.34,95834.0,107.7805,108.0962,107.7434,108.0126,95834.0
2021-03-23 11:00:00,116.36,116.43,116.1,116.35,141708.0,108.0312,108.0962,107.7898,108.0219,141708.0
2021-03-23 11:10:00,116.35,116.52,116.13,116.5,80248.0,108.0219,108.1797,107.8176,108.1611,80248.0
2021-03-23 11:20:00,116.51,116.54,116.08,116.11,163047.0,108.1704,108.1983,107.7712,107.7991,163047.0
2021-03-23 11:30:00,116.14,116.31,115.72,115.75,133659.0,107.8269,107.9847,107.437,107.4648,133659.0
2021-03-23 11:40:00,115.77,115.96,115.68,115.93,85004.0,107.4834,107.6598,107.3998,107.6319,85004.0
2021-03-23 11:50:00,115.91,115.97,115.63,115.84,71567.0,107.6134,107.6691,107.3534,107.5484,71567.0
2021-03-23 12:00:00,115.85,116.05,115.35,115.61,113834.0,107.5577,107.7434,107.0935,107.3349,113834.0
2021-03-23 12:10:00,115.65,115.72,115.42,115.54,86107.0,107.372,107.437,107.1585,107.2699,86107.0
2021-03-23 12:20:00,115.56,115.9,115.51,115.72,72040.0,107.2884,107.6041,107.242,107.437,72040.0
2021-03-23 12:30:00,115.72,115.78,115.49,115.77,68786.0,107.437,107.4927,107.2234,107.4834,68786.0
2021-03-23 12:40:00,115.78,116.07,115.68,115.83,58558.0,107.4927,107.7619,107.3998,107.5391,58558.0
2021-03-23 12:50:00,115.84,116.09,115.78,116.09,78025.0,107.5484,107.7805,107.4927,107.7805,78025.0
2021-03-23 13:00:00,116.08,116.13,115.74,115.95,82671.0,107.7712,107.8176,107.4555,107.6505,82671.0
2021-03-23 13:10:00,115.97,116.1,115.9,115.95,35277.0,107.6691,107.7898,107.6041,107.6505,35277.0
2021-03-23 13:20:00,115.95,115.96,115.5,115.64,82761.0,107.6505,107.6598,107.2327,107.3627,82761.0
2021-03-23 13:30:00,115.62,115.67,115.53,115.62,93298.0,107.3441,107.3906,107.2606,107.3441,93298.0
2021-03-23 13:40:00,115.62,115.77,115.55,115.77,88353.0,107.3441,107.4834,107.2791,107.4834,88353.0
2021-03-23 13:50:00,115.75,115.78,115.5,115.58,80416.0,107.4648,107.4927,107.2327,107.307,80416.0
2021-03-23 14:00:00,115.57,115.69,115.45,115.68,61283.0,107.2977,107.4091,107.1863,107.3998,61283.0
2021-03-23 14:10:00,115.7,115.82,115.48,115.54,88415.0,107.4184,107.5298,107.2142,107.2699,88415.0
2021-03-23 14:20:00,115.58,115.77,115.45,115.66,73463.0,107.307,107.4834,107.1863,107.3813,73463.0
2021-03-23 14:30:00,115.69,115.76,115.36,115.42,86947.0,107.4091,107.4741,107.1027,107.1585,86947.0
2021-03-23 14:40:00,115.42,115.46,115.22,115.38,105161.0,107.1585,107.1956,106.9728,107.1213,105161.0
2021-03-23 14:50:00,115.35,115.35,114.7,114.79,213685.0,107.0935,107.0935,106.49,106.5735,213685.0
2021-03-23 15:00:00,114.8,115.15,114.66,114.99,118687.0,106.5828,106.9078,106.4528,106.7592,118687.0
2021-03-23 15:10:00,115.02,115.11,114.84,114.93,149041.0,106.7871,106.8706,106.62,106.7035,149041.0
2021-03-23 15:20:00,114.91,114.92,114.65,114.69,120154.0,106.685,106.6942,106.4436,106.4807,120154.0
2021-03-23 15:30:00,114.69,114.98,114.64,114.77,186436.0,106.4807,106.7499,106.4343,106.555,186436.0
2021-03-23 15:40:00,114.76,115.08,114.65,114.9,212105.0,106.5457,106.8428,106.4436,106.6757,212105.0
2021-03-23 15:50:00,114.89,115.13,114.61,114.9,371322.0,106.6664,106.8892,106.4064,106.6757,371322.0
2021-03-24 09:30:00,112.47,114.69,111.47,112.19,2260483.0,104.4196,106.4807,103.4912,104.1596,2260483.0
2021-03-24 09:40:00,112.17,112.2,110.92,111.41,1146037.0,104.1411,104.1689,102.9806,103.4355,1146037.0
2021-03-24 09:50:00,111.41,111.48,109.87,110.02,1212410.0,103.4355,103.5005,102.0057,102.145,1212410.0
2021-03-24 10:00:00,110.0,110.32,109.36,110.23,988841.0,102.1264,102.4235,101.5322,102.3399,988841.0
2021-03-24 10:10:00,110.27,110.42,109.77,109.94,659916.0,102.3771,102.5163,101.9129,102.0707,659916.0
2021-03-24 10:20:00,109.94,110.45,109.91,110.15,514409.0,102.0707,102.5442,102.0428,102.2657,514409.0
2021-03-24 10:30:00,110.16,110.93,110.09,110.78,435313.0,102.275,102.9898,102.21,102.8506,435313.0
2021-03-24 10:40:00,110.81,111.56,110.78,111.33,463601.0,102.8784,103.5747,102.8506,103.3612,463601.0
2021-03-24 10:50:00,111.31,111.97,111.19,111.92,413021.0,103.3426,103.9554,103.2312,103.909,413021.0
2021-03-24 11:00:00,111.94,112.88,111.93,112.55,613009.0,103.9275,104.8003,103.9183,104.4939,613009.0
2021-03-24 11:10:00,112.57,112.75,111.85,111.91,419514.0,104.5124,104.6796,103.844,103.8997,419514.0
2021-03-24 11:20:00,111.93,112.13,111.61,111.91,391190.0,103.9183,104.1039,103.6212,103.8997,391190.0
2021-03-24 11:30:00,111.89,112.0,111.55,111.62,344702.0,103.8811,103.9832,103.5655,103.6304,344702.0
2021-03-24 11:40:00,111.62,112.0,111.25,111.43,339909.0,103.6304,103.9832,103.2869,103.454,339909.0
2021-03-24 11:50:00,111.42,111.42,110.72,110.95,324457.0,103.4448,103.4448,102.7949,103.0084,324457.0
2021-03-24 12:00:00,110.94,111.35,110.93,111.27,213129.0,102.9991,103.3798,102.9898,103.3055,213129.0
2021-03-24 12:10:00,111.28,111.52,111.23,111.34,144896.0,103.3148,103.5376,103.2684,103.3705,144896.0
2021-03-24 12:20:00,111.34,111.74,110.99,111.71,493378.0,103.3705,103.7419,103.0455,103.714,493378.0
2021-03-24 12:30:00,111.73,111.77,111.11,111.18,251109.0,103.7326,103.7697,103.157,103.2219,251109.0
2021-03-24 12:40:00,111.15,111.21,110.86,110.97,161956.0,103.1941,103.2498,102.9248,103.027,161956.0
2021-03-24 12:50:00,110.96,110.96,110.74,110.79,177175.0,103.0177,103.0177,102.8134,102.8599,177175.0
2021-03-24 13:00:00,110.78,110.8,110.33,110.63,349416.0,102.8506,102.8691,102.4328,102.7113,349416.0
2021-03-24 13:10:00,110.62,110.68,110.09,110.22,225475.0,102.702,102.7577,102.21,102.3307,225475.0
2021-03-24 13:20:00,110.23,110.99,110.22,110.83,187594.0,102.3399,103.0455,102.3307,102.897,187594.0
2021-03-24 13:30:00,110.85,111.08,110.81,111.0,232053.0,102.9156,103.1291,102.8784,103.0548,232053.0
2021-03-24 13:40:00,111.0,111.03,110.52,110.83,166194.0,103.0548,103.0827,102.6092,102.897,166194.0
2021-03-24 13:50:00,110.83,111.0,110.58,110.88,197776.0,102.897,103.0548,102.6649,102.9434,197776.0
2021-03-24 14:00:00,110.89,110.89,110.49,110.68,195398.0,102.9527,102.9527,102.5813,102.7577,195398.0
2021-03-24 14:10:00,110.64,110.91,110.53,110.77,136345.0,102.7206,102.9713,102.6185,102.8413,136345.0
2021-03-24 14:20:00,110.75,111.04,110.45,110.52,222833.0,102.8227,103.092,102.5442,102.6092,222833.0
2021-03-24 14:30:00,110.52,110.55,110.31,110.38,308438.0,102.6092,102.637,102.4142,102.4792,308438.0
2021-03-24 14:40:00,110.39,110.54,110.22,110.44,260330.0,102.4885,102.6278,102.3307,102.5349,260330.0
2021-03-24 14:50:00,110.4,110.51,109.76,109.96,392614.0,102.4978,102.5999,101.9036,102.0893,392614.0
2021-03-24 15:00:00,109.98,110.19,109.87,110.06,184337.0,102.1078,102.3028,102.0057,102.1821,184337.0
2021-03-24 15:10:00,110.06,110.39,109.85,110.36,266175.0,102.1821,102.4885,101.9871,102.4606,266175.0
2021-03-24 15:20:00,110.34,110.5,110.08,110.28,189910.0,102.4421,102.5906,102.2007,102.3864,189910.0
2021-03-24 15:30:00,110.27,110.4,109.55,109.58,484991.0,102.3771,102.4978,101.7086,101.7365,484991.0
2021-03-24 15:40:00,109.58,109.76,109.35,109.35,666113.0,101.7365,101.9036,101.5229,101.5229,666113.0
2021-03-24 15:50:00,109.34,109.42,108.85,108.99,1352755.0,101.5136,101.5879,101.0587,101.1887,1352755.0
2021-03-25 09:30:00,108.0,111.98,107.89,111.74,2063920.0,100.2696,103.9647,100.1674,103.7419,2063920.0
2021-03-25 09:40:00,111.75,112.32,111.36,112.0,921944.0,103.7511,104.2803,103.3891,103.9832,921944.0
2021-03-25 09:50:00,112.0,112.01,110.93,111.63,819229.0,103.9832,103.9925,102.9898,103.6397,819229.0
2021-03-25 10:00:00,111.61,112.42,111.21,112.25,441438.0,103.6212,104.3732,103.2498,104.2154,441438.0
2021-03-25 10:10:00,112.25,112.75,111.76,111.92,466386.0,104.2154,104.6796,103.7604,103.909,466386.0
2021-03-25 10:20:00,111.92,112.01,111.43,111.7,402577.0,103.909,103.9925,103.454,103.7047,402577.0
2021-03-25 10:30:00,111.7,111.74,110.68,111.21,291452.0,103.7047,103.7419,102.7577,103.2498,291452.0
2021-03-25 10:40:00,111.2,111.53,110.73,110.75,218145.0,103.2405,103.5469,102.8042,102.8227,218145.0
2021-03-25 10:50:00,110.73,110.74,110.0,110.47,307592.0,102.8042,102.8134,102.1264,102.5628,307592.0
2021-03-25 11:00:00,110.47,110.58,109.57,109.58,304466.0,102.5628,102.6649,101.7272,101.7365,304466.0
2021-03-25 11:10:00,109.61,110.43,109.36,110.33,244477.0,101.7643,102.5256,101.5322,102.4328,244477.0
2021-03-25 11:20:00,110.3,110.44,109.81,110.39,182571.0,102.4049,102.5349,101.95,102.4885,182571.0
2021-03-25 11:30:00,110.38,111.09,110.36,111.01,192403.0,102.4792,103.1384,102.4606,103.0641,192403.0
2021-03-25 11:40:00,111.03,111.14,110.26,110.41,187320.0,103.0827,103.1848,102.3678,102.5071,187320.0
2021-03-25 11:50:00,110.32,110.8,110.11,110.72,195459.0,102.4235,102.8691,102.2285,102.7949,195459.0
2021-03-25 12:00:00,110.72,111.2,110.7,110.85,216588.0,102.7949,103.2405,102.7763,102.9156,216588.0
2021-03-25 12:10:00,110.85,111.06,110.56,110.94,187157.0,102.9156,103.1105,102.6463,102.9991,187157.0
2021-03-25 12:20:00,110.91,111.37,110.83,111.34,174624.0,102.9713,103.3983,102.897,103.3705,174624.0
2021-03-25 12:30:00,111.35,111.4,110.8,111.05,141454.0,103.3798,103.4262,102.8691,103.1012,141454.0
2021-03-25 12:40:00,111.04,111.47,110.94,111.42,138542.0,103.092,103.4912,102.9991,103.4448,138542.0
2021-03-25 12:50:00,111.42,111.44,111.01,111.02,140733.0,103.4448,103.4633,103.0641,103.0734,140733.0
2021-03-25 13:00:00,111.02,111.06,110.37,110.59,156780.0,103.0734,103.1105,102.4699,102.6742,156780.0
2021-03-25 13:10:00,110.59,110.74,110.37,110.46,207587.0,102.6742,102.8134,102.4699,102.5535,207587.0
2021-03-25 13:20:00,110.47,110.62,110.35,110.52,77565.0,102.5628,102.702,102.4514,102.6092,77565.0
2021-03-25 13:30:00,110.53,110.8,110.32,110.46,138306.0,102.6185,102.8691,102.4235,102.5535,138306.0
2021-03-25 13:40:00,110.46,110.69,110.25,110.43,95172.0,102.5535,102.767,102.3585,102.5256,95172.0
2021-03-25 13:50:00,110.42,110.62,110.38,110.45,87356.0,102.5163,102.702,102.4792,102.5442,87356.0
2021-03-25 14:00:00,110.44,110.61,110.27,110.27,148147.0,102.5349,102.6927,102.3771,102.3771,148147.0
2021-03-25 14:10:00,110.26,110.4,110.09,110.13,132857.0,102.3678,102.4978,102.21,102.2471,132857.0
2021-03-25 14:20:00,110.11,110.15,109.78,109.82,202606.0,102.2285,102.2657,101.9222,101.9593,202606.0
2021-03-25 14:30:00,109.85,110.37,109.85,110.23,191166.0,101.9871,102.4699,101.9871,102.3399,191166.0
2021-03-25 14:40:00,110.22,110.69,110.2,110.5,111384.0,102.3307,102.767,102.3121,102.5906,111384.0
2021-03-25 14:50:00,110.51,110.9,110.35,110.62,235078.0,102.5999,102.962,102.4514,102.702,235078.0
2021-03-25 15:00:00,110.6,110.77,110.49,110.5,156840.0,102.6835,102.8413,102.5813,102.5906,156840.0
2021-03-25 15:10:00,110.53,110.87,110.49,110.67,174930.0,102.6185,102.9341,102.5813,102.7484,174930.0
2021-03-25 15:20:00,110.64,110.7,110.45,110.53,108804.0,102.7206,102.7763,102.5442,102.6185,108804.0
2021-03-25 15:30:00,110.53,110.7,110.19,110.5,283788.0,102.6185,102.7763,102.3028,102.5906,283788.0
2021-03-25 15:40:00,110.5,110.73,110.35,110.41,308575.0,102.5906,102.8042,102.4514,102.5071,308575.0
2021-03-25 15:50:00,110.41,110.59,110.24,110.47,692256.0,102.5071,102.6742,102.3492,102.5628,692256.0
2021-03-26 09:30:00,112.05,113.1,111.2,112.98,1018641.0,104.0297,105.0045,103.2405,104.8931,1018641.0
2021-03-26 09:40:00,112.99,113.17,112.1,112.8,328840.0,104.9024,105.0695,104.0761,104.726,328840.0
2021-03-26 09:50:00,112.76,113.02,112.36,112.6,267797.0,104.6888,104.9302,104.3175,104.5403,267797.0
2021-03-26 10:00:00,112.65,113.25,112.46,112.88,191039.0,104.5867,105.1438,104.4103,104.8003,191039.0
2021-03-26 10:10:00,112.92,112.92,112.52,112.72,131927.0,104.8374,104.8374,104.466,104.6517,131927.0
2021-03-26 10:20:00,112.74,113.17,112.61,113.16,106822.0,104.6703,105.0695,104.5496,105.0602,106822.0
2021-03-26 10:30:00,113.17,113.24,112.82,113.06,180307.0,105.0695,105.1345,104.7446,104.9674,180307.0
2021-03-26 10:40:00,113.08,113.35,112.94,113.04,269285.0,104.9859,105.2366,104.856,104.9488,269285.0
2021-03-26 10:50:00,113.04,113.35,113.0,113.2,140610.0,104.9488,105.2366,104.9117,105.0974,140610.0
2021-03-26 11:00:00,113.27,113.64,112.94,113.44,249031.0,105.1623,105.5059,104.856,105.3202,249031.0
2021-03-26 11:10:00,113.42,113.51,113.1,113.41,143964.0,105.3016,105.3852,105.0045,105.2923,143964.0
2021-03-26 11:20:00,113.41,113.52,112.96,113.2,179069.0,105.2923,105.3944,104.8745,105.0974,179069.0
2021-03-26 11:30:00,113.22,113.5,113.05,113.44,173419.0,105.1159,105.3759,104.9581,105.3202,173419.0
2021-03-26 11:40:00,113.45,113.87,113.36,113.85,181334.0,105.3295,105.7194,105.2459,105.7008,181334.0
2021-03-26 11:50:00,113.87,114.12,113.79,114.12,165592.0,105.7194,105.9515,105.6451,105.9515,165592.0
2021-03-26 12:00:00,114.15,114.2,113.75,114.19,133588.0,105.9794,106.0258,105.608,106.0165,133588.0
2021-03-26 12:10:00,114.21,114.29,113.73,114.09,141914.0,106.0351,106.1093,105.5894,105.9236,141914.0
2021-03-26 12:20:00,114.03,114.14,113.94,113.99,82184.0,105.8679,105.9701,105.7844,105.8308,82184.0
2021-03-26 12:30:00,113.99,114.43,113.92,114.39,181414.0,105.8308,106.2393,105.7658,106.2022,181414.0
2021-03-26 12:40:00,114.43,114.43,114.12,114.27,113281.0,106.2393,106.2393,105.9515,106.0908,113281.0
2021-03-26 12:50:00,114.3,114.34,113.73,113.8,105700.0,106.1186,106.1558,105.5894,105.6544,105700.0
2021-03-26 13:00:00,113.82,114.18,113.8,114.06,63261.0,105.673,106.0072,105.6544,105.8958,63261.0
2021-03-26 13:10:00,114.07,114.22,114.02,114.15,82294.0,105.9051,106.0443,105.8587,105.9794,82294.0
2021-03-26 13:20:00,114.14,114.43,114.03,114.18,71167.0,105.9701,106.2393,105.8679,106.0072,71167.0
2021-03-26 13:30:00,114.21,114.27,113.82,113.92,133873.0,106.0351,106.0908,105.673,105.7658,133873.0
2021-03-26 13:40:00,113.91,113.96,113.28,113.28,173991.0,105.7565,105.803,105.1716,105.1716,173991.0
2021-03-26 13:50:00,113.29,113.66,113.19,113.21,110365.0,105.1809,105.5244,105.0881,105.1066,110365.0
2021-03-26 14:00:00,113.21,113.47,112.71,112.77,123355.0,105.1066,105.348,104.6424,104.6981,123355.0
2021-03-26 14:10:00,112.8,112.91,112.56,112.67,100969.0,104.726,104.8281,104.5032,104.6053,100969.0
2021-03-26 14:20:00,112.69,113.3,112.56,113.25,107136.0,104.6239,105.1902,104.5032,105.1438,107136.0
2021-03-26 14:30:00,113.25,113.52,113.01,113.41,89238.0,105.1438,105.3944,104.921,105.2923,89238.0
2021-03-26 14:40:00,113.4,113.58,113.2,113.24,73670.0,105.283,105.4502,105.0974,105.1345,73670.0
2021-03-26 14:50:00,113.25,114.04,113.22,114.0,108781.0,105.1438,105.8772,105.1159,105.8401,108781.0
2021-03-26 15:00:00,114.02,114.52,113.9,114.43,201918.0,105.8587,106.3229,105.7472,106.2393,201918.0
2021-03-26 15:10:00,114.44,114.71,114.31,114.69,206429.0,106.2486,106.4993,106.1279,106.4807,206429.0
2021-03-26 15:20:00,114.7,115.04,114.57,114.96,325138.0,106.49,106.8056,106.3693,106.7314,325138.0
2021-03-26 15:30:00,114.97,115.19,114.85,115.1,299850.0,106.7407,106.9449,106.6292,106.8614,299850.0
2021-03-26 15:40:00,115.11,115.33,114.98,115.31,419218.0,106.8706,107.0749,106.7499,107.0563,419218.0
2021-03-26 15:50:00,115.33,116.7,115.22,116.56,1342384.0,107.0749,108.3468,106.9728,108.2169,1342384.0
2021-03-29 09:30:00,116.55,116.76,115.03,115.47,866973.0,108.2076,108.4025,106.7964,107.2049,866973.0
2021-03-29 09:40:00,115.52,115.52,113.59,113.64,592634.0,107.2513,107.2513,105.4594,105.5059,592634.0
2021-03-29 09:50:00,113.65,113.72,113.12,113.29,541977.0,105.5151,105.5801,105.0231,105.1809,541977.0
2021-03-29 10:00:00,113.23,113.9,112.96,113.42,467237.0,105.1252,105.7472,104.8745,105.3016,467237.0
2021-03-29 10:10:00,113.44,113.85,113.25,113.8,271049.0,105.3202,105.7008,105.1438,105.6544,271049.0
2021-03-29 10:20:00,113.77,114.03,113.28,113.3,235899.0,105.6266,105.8679,105.1716,105.1902,235899.0
2021-03-29 10:30:00,113.28,113.78,113.22,113.56,255497.0,105.1716,105.6358,105.1159,105.4316,255497.0
2021-03-29 10:40:00,113.57,113.67,112.91,113.04,217838.0,105.4409,105.5337,104.8281,104.9488,217838.0
2021-03-29 10:50:00,113.03,113.33,112.92,113.0,210858.0,104.9395,105.218,104.8374,104.9117,210858.0
2021-03-29 11:00:00,112.96,113.04,112.68,113.0,242249.0,104.8745,104.9488,104.6146,104.9117,242249.0
2021-03-29 11:10:00,112.98,113.11,112.46,112.49,213519.0,104.8931,105.0138,104.4103,104.4382,213519.0
2021-03-29 11:20:00,112.49,112.85,112.39,112.85,183034.0,104.4382,104.7724,104.3453,104.7724,183034.0
2021-03-29 11:30:00,112.86,113.12,112.58,112.72,232721.0,104.7817,105.0231,104.5217,104.6517,232721.0
2021-03-29 11:40:00,112.75,113.17,112.73,113.03,131786.0,104.6796,105.0695,104.661,104.9395,131786.0
2021-03-29 11:50:00,113.03,113.7,112.93,113.48,176705.0,104.9395,105.5616,104.8467,105.3573,176705.0
2021-03-29 12:00:00,113.48,113.93,113.43,113.63,139410.0,105.3573,105.7751,105.3109,105.4966,139410.0
2021-03-29 12:10:00,113.64,113.69,113.37,113.46,97693.0,105.5059,105.5523,105.2552,105.3387,97693.0
2021-03-29 12:20:00,113.47,113.73,113.22,113.65,93996.0,105.348,105.5894,105.1159,105.5151,93996.0
2021-03-29 12:30:00,113.66,113.73,113.41,113.7,63285.0,105.5244,105.5894,105.2923,105.5616,63285.0
2021-03-29 12:40:00,113.68,114.2,113.65,113.96,93014.0,105.543,106.0258,105.5151,105.803,93014.0
2021-03-29 12:50:00,113.97,114.81,113.96,114.79,211671.0,105.8122,106.5921,105.803,106.5735,211671.0
2021-03-29 13:00:00,114.8,115.08,114.73,114.83,212870.0,106.5828,106.8428,106.5178,106.6107,212870.0
2021-03-29 13:10:00,114.84,115.1,114.58,114.64,212545.0,106.62,106.8614,106.3786,106.4343,212545.0
2021-03-29 13:20:00,114.66,114.75,114.01,114.04,76752.0,106.4528,106.5364,105.8494,105.8772,76752.0
2021-03-29 13:30:00,114.01,114.54,113.85,114.21,84790.0,105.8494,106.3414,105.7008,106.0351,84790.0
2021-03-29 13:40:00,114.21,114.43,114.03,114.43,95610.0,106.0351,106.2393,105.8679,106.2393,95610.0
2021-03-29 13:50:00,114.4,114.64,113.93,113.95,86997.0,106.2115,106.4343,105.7751,105.7937,86997.0
2021-03-29 14:00:00,113.97,114.06,113.6,113.75,103955.0,105.8122,105.8958,105.4687,105.608,103955.0
2021-03-29 14:10:00,113.71,113.93,113.57,113.66,82476.0,105.5708,105.7751,105.4409,105.5244,82476.0
2021-03-29 14:20:00,113.69,113.86,113.55,113.74,74696.0,105.5523,105.7101,105.4223,105.5987,74696.0
2021-03-29 14:30:00,113.67,113.77,113.35,113.36,110935.0,105.5337,105.6266,105.2366,105.2459,110935.0
2021-03-29 14:40:00,113.36,113.72,113.32,113.54,105683.0,105.2459,105.5801,105.2088,105.413,105683.0
2021-03-29 14:50:00,113.55,113.73,113.17,113.43,110281.0,105.4223,105.5894,105.0695,105.3109,110281.0
2021-03-29 15:00:00,113.44,113.76,113.44,113.73,91035.0,105.3202,105.6173,105.3202,105.5894,91035.0
2021-03-29 15:10:00,113.7,114.05,113.6,113.85,101550.0,105.5616,105.8865,105.4687,105.7008,101550.0
2021-03-29 15:20:00,113.87,114.35,113.72,114.31,153332.0,105.7194,106.165,105.5801,106.1279,153332.0
2021-03-29 15:30:00,114.33,114.46,114.08,114.41,154444.0,106.1465,106.2672,105.9144,106.2207,154444.0
2021-03-29 15:40:00,114.4,114.45,114.01,114.19,178163.0,106.2115,106.2579,105.8494,106.0165,178163.0
2021-03-29 15:50:00,114.17,114.54,114.08,114.41,356694.0,105.9979,106.3414,105.9144,106.2207,356694.0
2021-03-30 09:30:00,115.28,115.76,114.78,114.8,645887.0,107.0285,107.4741,106.5643,106.5828,645887.0
2021-03-30 09:40:00,114.8,115.38,114.33,114.69,278396.0,106.5828,107.1213,106.1465,106.4807,278396.0
2021-03-30 09:50:00,114.7,115.09,114.3,114.72,222283.0,106.49,106.8521,106.1186,106.5086,222283.0
2021-03-30 10:00:00,114.72,115.09,114.57,115.08,167435.0,106.5086,106.8521,106.3693,106.8428,167435.0
2021-03-30 10:10:00,115.06,115.26,114.72,114.79,216530.0,106.8242,107.0099,106.5086,106.5735,216530.0
2021-03-30 10:20:00,114.82,114.94,114.29,114.93,143127.0,106.6014,106.7128,106.1093,106.7035,143127.0
2021-03-30 10:30:00,114.9,115.15,114.72,115.04,121348.0,106.6757,106.9078,106.5086,106.8056,121348.0
2021-03-30 10:40:00,115.06,115.43,114.99,115.33,189992.0,106.8242,107.1677,106.7592,107.0749,189992.0
2021-03-30 10:50:00,115.32,115.45,115.02,115.42,124783.0,107.0656,107.1863,106.7871,107.1585,124783.0
2021-03-30 11:00:00,115.44,115.53,114.96,115.33,107171.0,107.177,107.2606,106.7314,107.0749,107171.0
2021-03-30 11:10:00,115.31,115.79,115.31,115.77,168739.0,107.0563,107.502,107.0563,107.4834,168739.0
2021-03-30 11:20:00,115.78,115.78,115.56,115.64,98232.0,107.4927,107.4927,107.2884,107.3627,98232.0
2021-03-30 11:30:00,115.63,116.08,115.51,115.95,199678.0,107.3534,107.7712,107.242,107.6505,199678.0
2021-03-30 11:40:00,115.95,116.09,115.29,115.35,166579.0,107.6505,107.7805,107.0378,107.0935,166579.0
2021-03-30 11:50:00,115.38,115.42,115.05,115.13,120749.0,107.1213,107.1585,106.8149,106.8892,120749.0
2021-03-30 12:00:00,115.12,115.25,115.02,115.17,68400.0,106.8799,107.0006,106.7871,106.9263,68400.0
2021-03-30 12:10:00,115.18,115.21,115.0,115.03,112029.0,106.9356,106.9635,106.7685,106.7964,112029.0
2021-03-30 12:20:00,115.01,115.2,114.72,115.04,97114.0,106.7778,106.9542,106.5086,106.8056,97114.0
2021-03-30 12:30:00,115.03,115.15,114.88,115.04,86783.0,106.7964,106.9078,106.6571,106.8056,86783.0
2021-03-30 12:40:00,115.05,115.15,114.83,115.1,63546.0,106.8149,106.9078,106.6107,106.8614,63546.0
2021-03-30 12:50:00,115.12,115.18,114.85,115.01,46541.0,106.8799,106.9356,106.6292,106.7778,46541.0
2021-03-30 13:00:00,114.98,115.02,114.71,114.84,54028.0,106.7499,106.7871,106.4993,106.62,54028.0
2021-03-30 13:10:00,114.85,115.07,114.84,115.0,38990.0,106.6292,106.8335,106.62,106.7685,38990.0
2021-03-30 13:20:00,114.98,115.35,114.92,115.19,72093.0,106.7499,107.0935,106.6942,106.9449,72093.0
2021-03-30 13:30:00,115.17,115.24,114.92,115.1,61550.0,106.9263,106.9913,106.6942,106.8614,61550.0
2021-03-30 13:40:00,115.07,115.14,114.85,114.93,46418.0,106.8335,106.8985,106.6292,106.7035,46418.0
2021-03-30 13:50:00,114.95,115.05,114.8,114.95,96448.0,106.7221,106.8149,106.5828,106.7221,96448.0
2021-03-30 14:00:00,114.95,115.25,114.82,115.2,109780.0,106.7221,107.0006,106.6014,106.9542,109780.0
2021-03-30 14:10:00,115.14,115.23,114.97,114.97,90893.0,106.8985,106.982,106.7407,106.7407,90893.0
2021-03-30 14:20:00,114.98,115.03,114.77,114.94,81200.0,106.7499,106.7964,106.555,106.7128,81200.0
2021-03-30 14:30:00,114.93,115.2,114.89,115.07,50766.0,106.7035,106.9542,106.6664,106.8335,50766.0
2021-03-30 14:40:00,115.06,115.14,114.89,114.97,43571.0,106.8242,106.8985,106.6664,106.7407,43571.0
2021-03-30 14:50:00,114.99,115.25,114.89,115.12,51520.0,106.7592,107.0006,106.6664,106.8799,51520.0
2021-03-30 15:00:00,115.16,115.49,115.05,115.42,60109.0,106.9171,107.2234,106.8149,107.1585,60109.0
2021-03-30 15:10:00,115.46,115.5,115.32,115.42,89819.0,107.1956,107.2327,107.0656,107.1585,89819.0
2021-03-30 15:20:00,115.43,115.62,115.36,115.47,128079.0,107.1677,107.3441,107.1027,107.2049,128079.0
2021-03-30 15:30:00,115.46,115.59,115.36,115.48,102272.0,107.1956,107.3163,107.1027,107.2142,102272.0
2021-03-30 15:40:00,115.48,115.52,115.19,115.32,131790.0,107.2142,107.2513,106.9449,107.0656,131790.0
2021-03-30 15:50:00,115.28,115.29,114.77,115.13,287710.0,107.0285,107.0378,106.555,106.8892,287710.0
2021-03-31 09:30:00,115.79,116.89,115.56,115.73,659520.0,107.502,108.5232,107.2884,107.4463,659520.0
2021-03-31 09:40:00,115.73,116.31,115.62,116.27,193423.0,107.4463,107.9847,107.3441,107.9476,193423.0
2021-03-31 09:50:00,116.28,117.3,116.28,117.02,282055.0,107.9569,108.9039,107.9569,108.6439,282055.0
2021-03-31 10:00:00,117.07,117.44,116.85,117.22,208329.0,108.6903,109.0339,108.4861,108.8296,208329.0
2021-03-31 10:10:00,117.19,117.44,116.9,117.44,237262.0,108.8018,109.0339,108.5325,109.0339,237262.0
2021-03-31 10:20:00,117.41,117.63,117.03,117.07,172897.0,109.006,109.2103,108.6532,108.6903,172897.0
2021-03-31 10:30:00,117.11,117.22,116.94,117.09,156374.0,108.7275,108.8296,108.5697,108.7089,156374.0
2021-03-31 10:40:00,117.14,117.45,117.08,117.1,167952.0,108.7553,109.0431,108.6996,108.7182,167952.0
2021-03-31 10:50:00,117.1,117.5,117.1,117.28,135775.0,108.7182,109.0896,108.7182,108.8853,135775.0
2021-03-31 11:00:00,117.28,117.49,117.21,117.44,106365.0,108.8853,109.0803,108.8203,109.0339,106365.0
2021-03-31 11:10:00,117.43,117.76,117.39,117.45,203244.0,109.0246,109.331,108.9874,109.0431,203244.0
2021-03-31 11:20:00,117.44,117.78,117.34,117.42,150361.0,109.0339,109.3495,108.941,109.0153,150361.0
2021-03-31 11:30:00,117.4,117.46,117.24,117.4,78072.0,108.9967,109.0524,108.8482,108.9967,78072.0
2021-03-31 11:40:00,117.4,117.43,117.05,117.13,91208.0,108.9967,109.0246,108.6718,108.7461,91208.0
2021-03-31 11:50:00,117.13,117.21,116.95,117.08,103053.0,108.7461,108.8203,108.5789,108.6996,103053.0
2021-03-31 12:00:00,117.07,117.61,117.06,117.57,135242.0,108.6903,109.1917,108.6811,109.1546,135242.0
2021-03-31 12:10:00,117.57,117.78,117.51,117.7,128870.0,109.1546,109.3495,109.0989,109.2753,128870.0
2021-03-31 12:20:00,117.68,117.86,117.65,117.72,125466.0,109.2567,109.4238,109.2288,109.2938,125466.0
2021-03-31 12:30:00,117.72,117.84,117.63,117.84,199458.0,109.2938,109.4052,109.2103,109.4052,199458.0
2021-03-31 12:40:00,117.84,117.86,117.73,117.83,134097.0,109.4052,109.4238,109.3031,109.3959,134097.0
2021-03-31 12:50:00,117.83,117.86,117.65,117.85,108544.0,109.3959,109.4238,109.2288,109.4145,108544.0
2021-03-31 13:00:00,117.87,117.97,117.68,117.75,107923.0,109.4331,109.5259,109.2567,109.3217,107923.0
2021-03-31 13:10:00,117.75,117.85,117.74,117.82,117684.0,109.3217,109.4145,109.3124,109.3867,117684.0
2021-03-31 13:20:00,117.81,118.08,117.79,118.05,124731.0,109.3774,109.6281,109.3588,109.6002,124731.0
2021-03-31 13:30:00,118.06,118.15,117.9,118.0,109933.0,109.6095,109.693,109.4609,109.5538,109933.0
2021-03-31 13:40:00,118.0,118.06,117.79,117.99,80409.0,109.5538,109.6095,109.3588,109.5445,80409.0
2021-03-31 13:50:00,117.98,118.12,117.98,118.0,102354.0,109.5352,109.6652,109.5352,109.5538,102354.0
2021-03-31 14:00:00,118.03,118.1,117.86,117.97,119406.0,109.5816,109.6466,109.4238,109.5259,119406.0
2021-03-31 14:10:00,117.98,118.1,117.88,117.95,123944.0,109.5352,109.6466,109.4424,109.5074,123944.0
2021-03-31 14:20:00,117.94,118.08,117.9,118.08,108689.0,109.4981,109.6281,109.4609,109.6281,108689.0
2021-03-31 14:30:00,118.09,118.21,118.06,118.16,108981.0,109.6373,109.7487,109.6095,109.7023,108981.0
2021-03-31 14:40:00,118.16,118.16,117.9,118.07,111115.0,109.7023,109.7023,109.4609,109.6188,111115.0
2021-03-31 14:50:00,118.06,118.27,117.95,118.21,103817.0,109.6095,109.8045,109.5074,109.7487,103817.0
2021-03-31 15:00:00,118.21,118.3,118.06,118.2,155270.0,109.7487,109.8323,109.6095,109.7395,155270.0
2021-03-31 15:10:00,118.21,118.36,118.16,118.22,160143.0,109.7487,109.888,109.7023,109.758,160143.0
2021-03-31 15:20:00,118.22,118.3,117.97,117.98,174829.0,109.758,109.8323,109.5259,109.5352,174829.0
2021-03-31 15:30:00,117.98,118.22,117.98,118.11,190352.0,109.5352,109.758,109.5352,109.6559,190352.0
2021-03-31 15:40:00,118.12,118.18,117.73,117.86,355785.0,109.6652,109.7209,109.3031,109.4238,355785.0
2021-03-31 15:50:00,117.85,118.3,117.8,118.28,772335.0,109.4145,109.8323,109.3681,109.8137,772335.0
2021-04-01 09:30:00,122.81,123.76,122.0,122.64,2108432.0,114.0195,114.9015,113.2675,113.8617,2108432.0
2021-04-01 09:40:00,122.64,123.34,121.64,123.18,1043057.0,113.8617,114.5116,112.9332,114.363,1043057.0
2021-04-01 09:50:00,123.2,123.97,122.93,123.93,602693.0,114.3816,115.0965,114.1309,115.0593,602693.0
2021-04-01 10:00:00,123.97,124.58,123.8,124.51,839078.0,115.0965,115.6628,114.9386,115.5978,839078.0
2021-04-01 10:10:00,124.51,124.6,123.49,123.62,567766.0,115.5978,115.6814,114.6508,114.7715,567766.0
2021-04-01 10:20:00,123.64,124.0,123.35,123.97,356252.0,114.7901,115.1243,114.5208,115.0965,356252.0
2021-04-01 10:30:00,123.97,124.1,123.7,123.74,268706.0,115.0965,115.2172,114.8458,114.8829,268706.0
2021-04-01 10:40:00,123.75,124.47,123.71,124.37,410634.0,114.8922,115.5607,114.8551,115.4678,410634.0
2021-04-01 10:50:00,124.36,124.48,123.94,124.08,296007.0,115.4585,115.57,115.0686,115.1986,296007.0
2021-04-01 11:00:00,124.09,124.36,123.85,124.3,204992.0,115.2079,115.4585,114.985,115.4028,204992.0
2021-04-01 11:10:00,124.32,124.43,123.46,123.47,354720.0,115.4214,115.5235,114.623,114.6322,354720.0
2021-04-01 11:20:00,123.47,123.76,123.26,123.49,250812.0,114.6322,114.9015,114.4373,114.6508,250812.0
2021-04-01 11:30:00,123.48,123.6,123.06,123.14,204976.0,114.6415,114.7529,114.2516,114.3259,204976.0
2021-04-01 11:40:00,123.14,123.21,122.71,123.03,261832.0,114.3259,114.3909,113.9266,114.2237,261832.0
2021-04-01 11:50:00,123.03,123.23,122.96,123.04,158289.0,114.2237,114.4094,114.1588,114.233,158289.0
2021-04-01 12:00:00,123.04,123.09,122.81,122.99,153227.0,114.233,114.2794,114.0195,114.1866,153227.0
2021-04-01 12:10:00,122.99,123.4,122.93,123.3,234829.0,114.1866,114.5673,114.1309,114.4744,234829.0
2021-04-01 12:20:00,123.31,123.36,122.77,123.25,206341.0,114.4837,114.5301,113.9824,114.428,206341.0
2021-04-01 12:30:00,123.26,123.39,122.96,122.96,162154.0,114.4373,114.558,114.1588,114.1588,162154.0
2021-04-01 12:40:00,122.97,123.24,122.88,122.99,173673.0,114.168,114.4187,114.0845,114.1866,173673.0
2021-04-01 12:50:00,122.99,123.6,122.94,123.56,156600.0,114.1866,114.7529,114.1402,114.7158,156600.0
2021-04-01 13:00:00,123.56,123.65,123.46,123.48,94720.0,114.7158,114.7994,114.623,114.6415,94720.0
2021-04-01 13:10:00,123.47,123.51,123.26,123.28,75113.0,114.6322,114.6694,114.4373,114.4558,75113.0
2021-04-01 13:20:00,123.29,123.46,123.22,123.24,73211.0,114.4651,114.623,114.4001,114.4187,73211.0
2021-04-01 13:30:00,123.24,123.65,123.23,123.62,120121.0,114.4187,114.7994,114.4094,114.7715,120121.0
2021-04-01 13:40:00,123.62,123.84,123.58,123.82,140979.0,114.7715,114.9758,114.7344,114.9572,140979.0
2021-04-01 13:50:00,123.81,123.96,123.81,123.93,135494.0,114.9479,115.0872,114.9479,115.0593,135494.0
2021-04-01 14:00:00,123.94,124.04,123.78,123.9,124854.0,115.0686,115.1614,114.9201,115.0315,124854.0
2021-04-01 14:10:00,123.92,124.11,123.91,124.02,185682.0,115.05,115.2264,115.0408,115.1429,185682.0
2021-04-01 14:20:00,124.02,124.38,123.98,124.38,224436.0,115.1429,115.4771,115.1057,115.4771,224436.0
2021-04-01 14:30:00,124.38,124.44,124.18,124.39,209336.0,115.4771,115.5328,115.2914,115.4864,209336.0
2021-04-01 14:40:00,124.4,124.47,124.36,124.47,149575.0,115.4957,115.5607,115.4585,115.5607,149575.0
2021-04-01 14:50:00,124.47,124.79,124.44,124.73,326368.0,115.5607,115.8578,115.5328,115.8021,326368.0
2021-04-01 15:00:00,124.73,124.77,124.5,124.69,275707.0,115.8021,115.8392,115.5885,115.7649,275707.0
2021-04-01 15:10:00,124.69,124.77,124.57,124.69,210123.0,115.7649,115.8392,115.6535,115.7649,210123.0
2021-04-01 15:20:00,124.69,124.71,124.44,124.5,253176.0,115.7649,115.7835,115.5328,115.5885,253176.0
2021-04-01 15:30:00,124.5,124.83,124.45,124.46,290689.0,115.5885,115.8949,115.5421,115.5514,290689.0
2021-04-01 15:40:00,124.46,124.52,124.27,124.42,346972.0,115.5514,115.6071,115.375,115.5142,346972.0
2021-04-01 15:50:00,124.44,124.88,124.36,124.87,895307.0,115.5328,115.9413,115.4585,115.932,895307.0
2021-04-05 09:30:00,127.07,127.4,125.43,125.73,1214068.0,117.9746,118.2809,116.452,116.7305,1214068.0
2021-04-05 09:40:00,125.71,125.74,123.71,125.31,900443.0,116.7119,116.7398,114.8551,116.3405,900443.0
2021-04-05 09:50:00,125.29,125.62,124.96,125.47,404563.0,116.322,116.6284,116.0156,116.4891,404563.0
2021-04-05 10:00:00,125.48,125.49,124.28,124.29,379693.0,116.4984,116.5077,115.3843,115.3936,379693.0
2021-04-05 10:10:00,124.32,124.4,123.83,124.28,365317.0,115.4214,115.4957,114.9665,115.3843,365317.0
2021-04-05 10:20:00,124.28,124.49,124.08,124.09,306885.0,115.3843,115.5792,115.1986,115.2079,306885.0
2021-04-05 10:30:00,124.08,124.19,123.63,124.0,381847.0,115.1986,115.3007,114.7808,115.1243,381847.0
2021-04-05 10:40:00,124.0,124.02,123.25,123.46,444549.0,115.1243,115.1429,114.428,114.623,444549.0
2021-04-05 10:50:00,123.48,123.6,123.12,123.15,328565.0,114.6415,114.7529,114.3073,114.3352,328565.0
2021-04-05 11:00:00,123.15,123.22,122.68,122.97,403295.0,114.3352,114.4001,113.8988,114.168,403295.0
2021-04-05 11:10:00,122.97,123.58,122.96,123.44,186211.0,114.168,114.7344,114.1588,114.6044,186211.0
2021-04-05 11:20:00,123.46,123.77,123.4,123.64,172767.0,114.623,114.9108,114.5673,114.7901,172767.0
2021-04-05 11:30:00,123.62,123.81,123.44,123.44,187967.0,114.7715,114.9479,114.6044,114.6044,187967.0
2021-04-05 11:40:00,123.46,123.52,123.24,123.37,146980.0,114.623,114.6787,114.4187,114.5394,146980.0
2021-04-05 11:50:00,123.37,123.44,123.15,123.17,175267.0,114.5394,114.6044,114.3352,114.3537,175267.0
2021-04-05 12:00:00,123.19,123.55,123.05,123.47,137556.0,114.3723,114.7065,114.2423,114.6322,137556.0
2021-04-05 12:10:00,123.44,123.44,123.06,123.2,135218.0,114.6044,114.6044,114.2516,114.3816,135218.0
2021-04-05 12:20:00,123.2,123.37,123.16,123.26,81063.0,114.3816,114.5394,114.3444,114.4373,81063.0
2021-04-05 12:30:00,123.26,123.48,123.2,123.28,124251.0,114.4373,114.6415,114.3816,114.4558,124251.0
2021-04-05 12:40:00,123.28,123.56,123.22,123.51,158488.0,114.4558,114.7158,114.4001,114.6694,158488.0
2021-04-05 12:50:00,123.5,123.7,123.43,123.49,146243.0,114.6601,114.8458,114.5951,114.6508,146243.0
2021-04-05 13:00:00,123.49,123.67,123.45,123.56,122691.0,114.6508,114.8179,114.6137,114.7158,122691.0
2021-04-05 13:10:00,123.57,124.27,123.52,124.21,155127.0,114.7251,115.375,114.6787,115.3193,155127.0
2021-04-05 13:20:00,124.21,124.28,123.94,123.94,176670.0,115.3193,115.3843,115.0686,115.0686,176670.0
2021-04-05 13:30:00,123.94,124.04,123.71,123.71,127643.0,115.0686,115.1614,114.8551,114.8551,127643.0
2021-04-05 13:40:00,123.72,123.86,123.62,123.81,116965.0,114.8644,114.9943,114.7715,114.9479,116965.0
2021-04-05 13:50:00,123.81,123.99,123.75,123.96,112937.0,114.9479,115.115,114.8922,115.0872,112937.0
2021-04-05 14:00:00,123.97,124.19,123.96,124.09,144491.0,115.0965,115.3007,115.0872,115.2079,144491.0
2021-04-05 14:10:00,124.09,124.13,123.85,123.99,151067.0,115.2079,115.245,114.985,115.115,151067.0
2021-04-05 14:20:00,124.0,124.0,123.82,123.86,93219.0,115.1243,115.1243,114.9572,114.9943,93219.0
2021-04-05 14:30:00,123.85,123.97,123.84,123.96,105718.0,114.985,115.0965,114.9758,115.0872,105718.0
2021-04-05 14:40:00,123.97,124.05,123.86,123.95,109529.0,115.0965,115.1707,114.9943,115.0779,109529.0
2021-04-05 14:50:00,123.95,124.09,123.84,124.04,153626.0,115.0779,115.2079,114.9758,115.1614,153626.0
2021-04-05 15:00:00,124.06,124.11,123.86,123.9,140281.0,115.18,115.2264,114.9943,115.0315,140281.0
2021-04-05 15:10:00,123.91,124.04,123.88,124.03,131405.0,115.0408,115.1614,115.0129,115.1522,131405.0
2021-04-05 15:20:00,124.02,124.14,123.95,123.96,173904.0,115.1429,115.2543,115.0779,115.0872,173904.0
2021-04-05 15:30:00,123.97,124.09,123.92,124.07,206239.0,115.0965,115.2079,115.05,115.1893,206239.0
2021-04-05 15:40:00,124.06,124.36,123.92,124.11,262947.0,115.18,115.4585,115.05,115.2264,262947.0
2021-04-05 15:50:00,124.12,124.54,123.96,124.45,860479.0,115.2357,115.6257,115.0872,115.5421,860479.0
2021-04-06 09:30:00,124.01,124.01,122.44,122.53,936781.0,115.1336,115.1336,113.676,113.7595,936781.0
2021-04-06 09:40:00,122.54,123.07,122.1,122.38,417057.0,113.7688,114.2609,113.3603,113.6203,417057.0
2021-04-06 09:50:00,122.38,122.86,122.28,122.82,328236.0,113.6203,114.0659,113.5274,114.0288,328236.0
2021-04-06 10:00:00,122.81,123.09,122.66,122.71,252717.0,114.0195,114.2794,113.8802,113.9266,252717.0
2021-04-06 10:10:00,122.7,122.96,122.37,122.63,205666.0,113.9174,114.1588,113.611,113.8524,205666.0
2021-04-06 10:20:00,122.64,122.89,122.37,122.37,222118.0,113.8617,114.0938,113.611,113.611,222118.0
2021-04-06 10:30:00,122.39,122.55,122.19,122.19,219328.0,113.6296,113.7781,113.4439,113.4439,219328.0
2021-04-06 10:40:00,122.2,122.49,122.15,122.44,183106.0,113.4532,113.7224,113.4067,113.676,183106.0
2021-04-06 10:50:00,122.43,122.43,122.11,122.13,188721.0,113.6667,113.6667,113.3696,113.3882,188721.0
2021-04-06 11:00:00,122.12,122.26,121.71,122.18,467980.0,113.3789,113.5089,112.9982,113.4346,467980.0
2021-04-06 11:10:00,122.18,122.59,122.16,122.5,343974.0,113.4346,113.8152,113.416,113.7317,343974.0
2021-04-06 11:20:00,122.5,122.92,122.46,122.87,344534.0,113.7317,114.1216,113.6945,114.0752,344534.0
2021-04-06 11:30:00,122.87,123.12,122.81,123.08,276833.0,114.0752,114.3073,114.0195,114.2702,276833.0
2021-04-06 11:40:00,123.08,123.2,122.79,122.8,183105.0,114.2702,114.3816,114.0009,114.0102,183105.0
2021-04-06 11:50:00,122.8,123.0,122.77,122.84,143542.0,114.0102,114.1959,113.9824,114.0473,143542.0
2021-04-06 12:00:00,122.84,122.84,122.62,122.78,197791.0,114.0473,114.0473,113.8431,113.9916,197791.0
2021-04-06 12:10:00,122.79,122.98,122.71,122.79,133406.0,114.0009,114.1773,113.9266,114.0009,133406.0
2021-04-06 12:20:00,122.79,122.82,122.52,122.56,142713.0,114.0009,114.0288,113.7502,113.7874,142713.0
2021-04-06 12:30:00,122.56,123.01,122.54,122.81,110720.0,113.7874,114.2052,113.7688,114.0195,110720.0
2021-04-06 12:40:00,122.8,122.87,122.49,122.55,124690.0,114.0102,114.0752,113.7224,113.7781,124690.0
2021-04-06 12:50:00,122.56,123.0,122.53,122.88,159222.0,113.7874,114.1959,113.7595,114.0845,159222.0
2021-04-06 13:00:00,122.88,122.92,121.97,121.97,238015.0,114.0845,114.1216,113.2396,113.2396,238015.0
2021-04-06 13:10:00,121.98,122.59,121.95,122.33,219589.0,113.2489,113.8152,113.221,113.5738,219589.0
2021-04-06 13:20:00,122.34,122.42,121.77,121.77,252738.0,113.5831,113.6574,113.0539,113.0539,252738.0
2021-04-06 13:30:00,121.77,122.18,121.54,122.06,226050.0,113.0539,113.4346,112.8404,113.3232,226050.0
2021-04-06 13:40:00,122.03,122.12,121.9,122.0,96439.0,113.2953,113.3789,113.1746,113.2675,96439.0
2021-04-06 13:50:00,122.01,122.27,122.0,122.22,80040.0,113.2768,113.5181,113.2675,113.4717,80040.0
2021-04-06 14:00:00,122.23,122.24,122.04,122.1,94050.0,113.481,113.4903,113.3046,113.3603,94050.0
2021-04-06 14:10:00,122.1,122.63,122.1,122.58,110773.0,113.3603,113.8524,113.3603,113.806,110773.0
2021-04-06 14:20:00,122.58,122.63,122.37,122.46,84967.0,113.806,113.8524,113.611,113.6945,84967.0
2021-04-06 14:30:00,122.47,122.51,122.24,122.45,89548.0,113.7038,113.741,113.4903,113.6853,89548.0
2021-04-06 14:40:00,122.44,122.75,122.44,122.65,103686.0,113.676,113.9638,113.676,113.8709,103686.0
2021-04-06 14:50:00,122.64,122.64,122.23,122.26,117211.0,113.8617,113.8617,113.481,113.5089,117211.0
2021-04-06 15:00:00,122.25,122.26,121.92,121.95,184165.0,113.4996,113.5089,113.1932,113.221,184165.0
2021-04-06 15:10:00,121.97,122.21,121.91,122.13,203403.0,113.2396,113.4624,113.1839,113.3882,203403.0
2021-04-06 15:20:00,122.13,122.24,122.07,122.14,129530.0,113.3882,113.4903,113.3325,113.3974,129530.0
2021-04-06 15:30:00,122.15,122.49,122.15,122.15,174500.0,113.4067,113.7224,113.4067,113.4067,174500.0
2021-04-06 15:40:00,122.15,122.29,122.06,122.29,203875.0,113.4067,113.5367,113.3232,113.5367,203875.0
2021-04-06 15:50:00,122.28,122.44,121.77,122.44,564372.0,113.5274,113.676,113.0539,113.676,564372.0
2021-04-07 09:30:00,122.45,122.61,121.75,121.97,548579.0,113.6853,113.8338,113.0354,113.2396,548579.0
2021-04-07 09:40:00,121.99,122.41,121.93,122.41,243616.0,113.2582,113.6481,113.2025,113.6481,243616.0
2021-04-07 09:50:00,122.41,122.5,121.97,122.0,245791.0,113.6481,113.7317,113.2396,113.2675,245791.0
2021-04-07 10:00:00,122.01,122.14,121.68,121.72,294746.0,113.2768,113.3974,112.9704,113.0075,294746.0
2021-04-07 10:10:00,121.72,121.9,121.45,121.64,255388.0,113.0075,113.1746,112.7568,112.9332,255388.0
2021-04-07 10:20:00,121.66,121.89,121.64,121.83,178728.0,112.9518,113.1653,112.9332,113.1096,178728.0
2021-04-07 10:30:00,121.82,121.9,121.62,121.62,110787.0,113.1003,113.1746,112.9147,112.9147,110787.0
2021-04-07 10:40:00,121.63,121.74,121.56,121.73,120168.0,112.9239,113.0261,112.859,113.0168,120168.0
2021-04-07 10:50:00,121.72,121.73,121.43,121.45,128509.0,113.0075,113.0168,112.7383,112.7568,128509.0
2021-04-07 11:00:00,121.45,121.65,121.44,121.58,134252.0,112.7568,112.9425,112.7475,112.8775,134252.0
2021-04-07 11:10:00,121.57,121.78,121.35,121.37,217093.0,112.8682,113.0632,112.664,112.6826,217093.0
2021-04-07 11:20:00,121.35,121.36,120.77,120.81,398454.0,112.664,112.6733,112.1255,112.1626,398454.0
2021-04-07 11:30:00,120.81,120.81,120.35,120.42,305074.0,112.1626,112.1626,111.7356,111.8006,305074.0
2021-04-07 11:40:00,120.43,120.56,120.31,120.54,326977.0,111.8098,111.9305,111.6984,111.912,326977.0
2021-04-07 11:50:00,120.56,120.69,120.37,120.45,138570.0,111.9305,112.0512,111.7541,111.8284,138570.0
2021-04-07 12:00:00,120.44,120.56,120.37,120.51,112597.0,111.8191,111.9305,111.7541,111.8841,112597.0
2021-04-07 12:10:00,120.52,120.67,120.25,120.28,163757.0,111.8934,112.0327,111.6427,111.6706,163757.0
2021-04-07 12:20:00,120.29,120.48,120.08,120.08,242358.0,111.6799,111.8563,111.4849,111.4849,242358.0
2021-04-07 12:30:00,120.09,120.54,120.05,120.52,160758.0,111.4942,111.912,111.457,111.8934,160758.0
2021-04-07 12:40:00,120.51,120.51,120.34,120.47,69109.0,111.8841,111.8841,111.7263,111.847,69109.0
2021-04-07 12:50:00,120.47,120.47,120.22,120.24,83800.0,111.847,111.847,111.6149,111.6334,83800.0
2021-04-07 13:00:00,120.23,120.41,120.05,120.21,109560.0,111.6242,111.7913,111.457,111.6056,109560.0
2021-04-07 13:10:00,120.22,120.3,120.11,120.21,151711.0,111.6149,111.6891,111.5127,111.6056,151711.0
2021-04-07 13:20:00,120.21,120.25,120.1,120.15,88040.0,111.6056,111.6427,111.5035,111.5499,88040.0
2021-04-07 13:30:00,120.16,120.39,120.07,120.39,96122.0,111.5592,111.7727,111.4756,111.7727,96122.0
2021-04-07 13:40:00,120.38,120.4,120.3,120.31,75902.0,111.7634,111.782,111.6891,111.6984,75902.0
2021-04-07 13:50:00,120.31,120.35,120.18,120.21,119405.0,111.6984,111.7356,111.5777,111.6056,119405.0
2021-04-07 14:00:00,120.22,120.53,120.16,120.53,196268.0,111.6149,111.9027,111.5592,111.9027,196268.0
2021-04-07 14:10:00,120.53,120.99,120.48,120.94,249352.0,111.9027,112.3298,111.8563,112.2833,249352.0
2021-04-07 14:20:00,120.95,120.96,120.67,120.88,170330.0,112.2926,112.3019,112.0327,112.2276,170330.0
2021-04-07 14:30:00,120.88,120.99,120.77,120.8,159465.0,112.2276,112.3298,112.1255,112.1534,159465.0
2021-04-07 14:40:00,120.8,120.9,120.7,120.81,113492.0,112.1534,112.2462,112.0605,112.1626,113492.0
2021-04-07 14:50:00,120.81,120.94,120.57,120.61,119143.0,112.1626,112.2833,111.9398,111.977,119143.0
2021-04-07 15:00:00,120.62,120.71,120.47,120.48,151984.0,111.9862,112.0698,111.847,111.8563,151984.0
2021-04-07 15:10:00,120.49,120.51,120.3,120.33,201078.0,111.8655,111.8841,111.6891,111.717,201078.0
2021-04-07 15:20:00,120.33,120.44,120.15,120.3,205595.0,111.717,111.8191,111.5499,111.6891,205595.0
2021-04-07 15:30:00,120.28,120.37,120.12,120.32,190786.0,111.6706,111.7541,111.522,111.7077,190786.0
2021-04-07 15:40:00,120.3,120.3,120.18,120.25,256156.0,111.6891,111.6891,111.5777,111.6427,256156.0
2021-04-07 15:50:00,120.24,120.26,119.84,119.9,930460.0,111.6334,111.652,111.2621,111.3178,930460.0
2021-04-08 09:30:00,121.38,122.59,121.38,122.57,805132.0,112.6918,113.8152,112.6918,113.7967,805132.0
2021-04-08 09:40:00,122.58,123.01,122.47,122.71,403228.0,113.806,114.2052,113.7038,113.9266,403228.0
2021-04-08 09:50:00,122.7,122.89,122.23,122.5,229188.0,113.9174,114.0938,113.481,113.7317,229188.0
2021-04-08 10:00:00,122.51,122.94,122.5,122.79,293775.0,113.741,114.1402,113.7317,114.0009,293775.0
2021-04-08 10:10:00,122.77,122.87,122.23,122.31,244517.0,113.9824,114.0752,113.481,113.5553,244517.0
2021-04-08 10:20:00,122.32,122.83,122.23,122.83,214013.0,113.5646,114.0381,113.481,114.0381,214013.0
2021-04-08 10:30:00,122.81,123.19,122.75,123.15,215252.0,114.0195,114.3723,113.9638,114.3352,215252.0
2021-04-08 10:40:00,123.16,123.59,123.11,123.58,324468.0,114.3444,114.7437,114.298,114.7344,324468.0
2021-04-08 10:50:00,123.57,123.72,123.26,123.7,308545.0,114.7251,114.8644,114.4373,114.8458,308545.0
2021-04-08 11:00:00,123.71,123.82,123.45,123.5,220888.0,114.8551,114.9572,114.6137,114.6601,220888.0
2021-04-08 11:10:00,123.48,123.66,123.45,123.66,138856.0,114.6415,114.8086,114.6137,114.8086,138856.0
2021-04-08 11:20:00,123.67,123.82,123.43,123.43,193028.0,114.8179,114.9572,114.5951,114.5951,193028.0
2021-04-08 11:30:00,123.44,123.73,123.35,123.66,223410.0,114.6044,114.8736,114.5208,114.8086,223410.0
2021-04-08 11:40:00,123.66,123.66,123.33,123.47,128743.0,114.8086,114.8086,114.5023,114.6322,128743.0
2021-04-08 11:50:00,123.5,123.63,123.32,123.33,127430.0,114.6601,114.7808,114.493,114.5023,127430.0
2021-04-08 12:00:00,123.33,123.34,123.04,123.2,157754.0,114.5023,114.5116,114.233,114.3816,157754.0
2021-04-08 12:10:00,123.21,123.3,123.07,123.22,121545.0,114.3909,114.4744,114.2609,114.4001,121545.0
2021-04-08 12:20:00,123.23,123.23,122.81,122.94,187490.0,114.4094,114.4094,114.0195,114.1402,187490.0
2021-04-08 12:30:00,122.94,123.11,122.77,122.97,186433.0,114.1402,114.298,113.9824,114.168,186433.0
2021-04-08 12:40:00,122.93,123.15,122.83,122.83,132166.0,114.1309,114.3352,114.0381,114.0381,132166.0
2021-04-08 12:50:00,122.83,123.07,122.75,122.97,90398.0,114.0381,114.2609,113.9638,114.168,90398.0
2021-04-08 13:00:00,122.97,123.14,122.91,122.97,67353.0,114.168,114.3259,114.1123,114.168,67353.0
2021-04-08 13:10:00,122.96,123.14,122.9,123.02,72689.0,114.1588,114.3259,114.103,114.2145,72689.0
2021-04-08 13:20:00,123.01,123.07,122.73,123.04,149171.0,114.2052,114.2609,113.9452,114.233,149171.0
2021-04-08 13:30:00,123.06,123.13,122.93,123.08,67774.0,114.2516,114.3166,114.1309,114.2702,67774.0
2021-04-08 13:40:00,123.09,123.14,122.83,122.9,83209.0,114.2794,114.3259,114.0381,114.103,83209.0
2021-04-08 13:50:00,122.9,122.97,122.83,122.92,68555.0,114.103,114.168,114.0381,114.1216,68555.0
2021-04-08 14:00:00,122.92,123.02,122.89,122.94,85637.0,114.1216,114.2145,114.0938,114.1402,85637.0
2021-04-08 14:10:00,122.95,123.02,122.85,122.87,66909.0,114.1495,114.2145,114.0566,114.0752,66909.0
2021-04-08 14:20:00,122.89,123.1,122.88,123.05,96316.0,114.0938,114.2887,114.0845,114.2423,96316.0
2021-04-08 14:30:00,123.07,123.09,122.87,122.91,69795.0,114.2609,114.2794,114.0752,114.1123,69795.0
2021-04-08 14:40:00,122.9,123.03,122.86,122.95,108384.0,114.103,114.2237,114.0659,114.1495,108384.0
2021-04-08 14:50:00,122.94,123.08,122.88,122.99,85305.0,114.1402,114.2702,114.0845,114.1866,85305.0
2021-04-08 15:00:00,122.99,123.2,122.92,123.14,146405.0,114.1866,114.3816,114.1216,114.3259,146405.0
2021-04-08 15:10:00,123.14,123.14,122.97,123.07,125079.0,114.3259,114.3259,114.168,114.2609,125079.0
2021-04-08 15:20:00,123.07,123.18,123.04,123.09,194625.0,114.2609,114.363,114.233,114.2794,194625.0
2021-04-08 15:30:00,123.09,123.14,122.97,123.09,226621.0,114.2794,114.3259,114.168,114.2794,226621.0
2021-04-08 15:40:00,123.1,123.2,123.05,123.11,245613.0,114.2887,114.3816,114.2423,114.298,245613.0
2021-04-08 15:50:00,123.11,123.48,123.06,123.47,574352.0,114.298,114.6415,114.2516,114.6322,574352.0
2021-04-09 09:30:00,122.75,122.82,121.7,122.39,658558.0,113.9638,114.0288,112.9889,113.6296,658558.0
2021-04-09 09:40:00,122.37,122.84,122.16,122.68,200545.0,113.611,114.0473,113.416,113.8988,200545.0
2021-04-09 09:50:00,122.68,122.75,122.25,122.63,152861.0,113.8988,113.9638,113.4996,113.8524,152861.0
2021-04-09 10:00:00,122.6,123.44,122.6,123.03,274009.0,113.8245,114.6044,113.8245,114.2237,274009.0
2021-04-09 10:10:00,123.01,123.19,122.8,123.06,159723.0,114.2052,114.3723,114.0102,114.2516,159723.0
2021-04-09 10:20:00,123.07,123.27,122.64,122.76,156193.0,114.2609,114.4466,113.8617,113.9731,156193.0
2021-04-09 10:30:00,122.76,122.76,122.35,122.48,234840.0,113.9731,113.9731,113.5924,113.7131,234840.0
2021-04-09 10:40:00,122.46,122.65,122.22,122.49,219604.0,113.6945,113.8709,113.4717,113.7224,219604.0
2021-04-09 10:50:00,122.44,122.7,122.35,122.47,97132.0,113.676,113.9174,113.5924,113.7038,97132.0
2021-04-09 11:00:00,122.47,122.66,122.13,122.27,122700.0,113.7038,113.8802,113.3882,113.5181,122700.0
2021-04-09 11:10:00,122.27,122.41,122.17,122.34,89608.0,113.5181,113.6481,113.4253,113.5831,89608.0
2021-04-09 11:20:00,122.33,122.56,122.25,122.44,77452.0,113.5738,113.7874,113.4996,113.676,77452.0
2021-04-09 11:30:00,122.44,122.47,122.3,122.43,60822.0,113.676,113.7038,113.546,113.6667,60822.0
2021-04-09 11:40:00,122.42,122.65,122.42,122.54,81919.0,113.6574,113.8709,113.6574,113.7688,81919.0
2021-04-09 11:50:00,122.54,122.67,122.45,122.63,55435.0,113.7688,113.8895,113.6853,113.8524,55435.0
2021-04-09 12:00:00,122.63,122.93,122.61,122.82,54456.0,113.8524,114.1309,113.8338,114.0288,54456.0
2021-04-09 12:10:00,122.8,122.81,122.61,122.76,49194.0,114.0102,114.0195,113.8338,113.9731,49194.0
2021-04-09 12:20:00,122.76,122.95,122.75,122.85,53750.0,113.9731,114.1495,113.9638,114.0566,53750.0
2021-04-09 12:30:00,122.84,122.87,122.7,122.71,48948.0,114.0473,114.0752,113.9174,113.9266,48948.0
2021-04-09 12:40:00,122.71,122.78,122.61,122.64,68297.0,113.9266,113.9916,113.8338,113.8617,68297.0
2021-04-09 12:50:00,122.65,122.93,122.61,122.89,78502.0,113.8709,114.1309,113.8338,114.0938,78502.0
2021-04-09 13:00:00,122.9,122.95,122.81,122.88,49023.0,114.103,114.1495,114.0195,114.0845,49023.0
2021-04-09 13:10:00,122.86,122.92,122.72,122.77,48652.0,114.0659,114.1216,113.9359,113.9824,48652.0
2021-04-09 13:20:00,122.77,122.81,122.71,122.73,32155.0,113.9824,114.0195,113.9266,113.9452,32155.0
2021-04-09 13:30:00,122.74,122.85,122.71,122.75,54415.0,113.9545,114.0566,113.9266,113.9638,54415.0
2021-04-09 13:40:00,122.76,122.84,122.71,122.82,72599.0,113.9731,114.0473,113.9266,114.0288,72599.0
2021-04-09 13:50:00,122.82,122.84,122.7,122.74,56050.0,114.0288,114.0473,113.9174,113.9545,56050.0
2021-04-09 14:00:00,122.74,122.74,122.64,122.67,84847.0,113.9545,113.9545,113.8617,113.8895,84847.0
2021-04-09 14:10:00,122.68,122.68,122.5,122.53,110624.0,113.8988,113.8988,113.7317,113.7595,110624.0
2021-04-09 14:20:00,122.54,122.64,122.48,122.52,82934.0,113.7688,113.8617,113.7131,113.7502,82934.0
2021-04-09 14:30:00,122.52,122.6,122.4,122.57,69580.0,113.7502,113.8245,113.6388,113.7967,69580.0
2021-04-09 14:40:00,122.56,122.6,122.41,122.45,85542.0,113.7874,113.8245,113.6481,113.6853,85542.0
2021-04-09 14:50:00,122.44,122.56,122.4,122.5,70910.0,113.676,113.7874,113.6388,113.7317,70910.0
2021-04-09 15:00:00,122.49,122.49,122.21,122.33,116426.0,113.7224,113.7224,113.4624,113.5738,116426.0
2021-04-09 15:10:00,122.34,122.42,122.25,122.35,64110.0,113.5831,113.6574,113.4996,113.5924,64110.0
2021-04-09 15:20:00,122.36,122.6,122.35,122.6,117984.0,113.6017,113.8245,113.5924,113.8245,117984.0
2021-04-09 15:30:00,122.61,122.63,122.34,122.34,123061.0,113.8338,113.8524,113.5831,113.5831,123061.0
2021-04-09 15:40:00,122.34,122.6,122.24,122.54,197972.0,113.5831,113.8245,113.4903,113.7688,197972.0
2021-04-09 15:50:00,122.55,122.95,122.55,122.78,583222.0,113.7781,114.1495,113.7781,113.9916,583222.0
2021-04-12 09:30:00,122.21,122.46,120.6,120.62,908065.0,113.4624,113.6945,111.9677,111.9862,908065.0
2021-04-12 09:40:00,120.64,120.87,119.58,119.6,773684.0,112.0048,112.2183,111.0207,111.0393,773684.0
2021-04-12 09:50:00,119.6,120.1,119.24,119.98,428663.0,111.0393,111.5035,110.705,111.3921,428663.0
2021-04-12 10:00:00,119.98,120.54,119.96,120.21,275453.0,111.3921,111.912,111.3735,111.6056,275453.0
2021-04-12 10:10:00,120.22,120.77,120.03,120.62,170362.0,111.6149,112.1255,111.4385,111.9862,170362.0
2021-04-12 10:20:00,120.62,120.73,120.21,120.35,134259.0,111.9862,112.0884,111.6056,111.7356,134259.0
2021-04-12 10:30:00,120.35,120.38,119.94,120.04,148298.0,111.7356,111.7634,111.3549,111.4478,148298.0
2021-04-12 10:40:00,120.05,120.07,119.53,119.91,215091.0,111.457,111.4756,110.9743,111.3271,215091.0
2021-04-12 10:50:00,119.95,120.04,119.83,120.01,146752.0,111.3642,111.4478,111.2528,111.4199,146752.0
2021-04-12 11:00:00,120.0,120.22,119.82,119.85,144774.0,111.4106,111.6149,111.2435,111.2714,144774.0
2021-04-12 11:10:00,119.84,120.39,119.77,120.37,145806.0,111.2621,111.7727,111.1971,111.7541,145806.0
2021-04-12 11:20:00,120.37,120.52,120.24,120.41,104157.0,111.7541,111.8934,111.6334,111.7913,104157.0
2021-04-12 11:30:00,120.41,120.54,120.31,120.49,118619.0,111.7913,111.912,111.6984,111.8655,118619.0
2021-04-12 11:40:00,120.48,120.67,120.34,120.5,102637.0,111.8563,112.0327,111.7263,111.8748,102637.0
2021-04-12 11:50:00,120.5,120.51,119.99,120.05,152923.0,111.8748,111.8841,111.4013,111.457,152923.0
2021-04-12 12:00:00,120.03,120.31,119.97,120.11,104250.0,111.4385,111.6984,111.3828,111.5127,104250.0
2021-04-12 12:10:00,120.1,120.19,119.8,119.94,103289.0,111.5035,111.587,111.2249,111.3549,103289.0
2021-04-12 12:20:00,119.96,120.19,119.86,120.09,105651.0,111.3735,111.587,111.2806,111.4942,105651.0
2021-04-12 12:30:00,120.08,120.53,120.04,120.08,140398.0,111.4849,111.9027,111.4478,111.4849,140398.0
2021-04-12 12:40:00,120.1,120.41,120.05,120.26,72463.0,111.5035,111.7913,111.457,111.652,72463.0
2021-04-12 12:50:00,120.26,120.35,120.26,120.27,58146.0,111.652,111.7356,111.652,111.6613,58146.0
2021-04-12 13:00:00,120.26,120.35,120.17,120.23,66629.0,111.652,111.7356,111.5685,111.6242,66629.0
2021-04-12 13:10:00,120.25,120.38,120.2,120.2,93235.0,111.6427,111.7634,111.5963,111.5963,93235.0
2021-04-12 13:20:00,120.22,120.24,120.02,120.06,95369.0,111.6149,111.6334,111.4292,111.4663,95369.0
2021-04-12 13:30:00,120.04,120.14,119.95,119.98,91201.0,111.4478,111.5406,111.3642,111.3921,91201.0
2021-04-12 13:40:00,119.97,119.97,119.71,119.81,93210.0,111.3828,111.3828,111.1414,111.2342,93210.0
2021-04-12 13:50:00,119.82,119.87,119.57,119.58,82901.0,111.2435,111.2899,111.0114,111.0207,82901.0
2021-04-12 14:00:00,119.61,120.05,119.6,119.96,131383.0,111.0485,111.457,111.0393,111.3735,131383.0
2021-04-12 14:10:00,119.96,120.3,119.96,120.22,141491.0,111.3735,111.6891,111.3735,111.6149,141491.0
2021-04-12 14:20:00,120.23,120.31,120.07,120.23,85473.0,111.6242,111.6984,111.4756,111.6242,85473.0
2021-04-12 14:30:00,120.22,120.38,120.19,120.32,89748.0,111.6149,111.7634,111.587,111.7077,89748.0
2021-04-12 14:40:00,120.3,120.32,119.95,120.13,109016.0,111.6891,111.7077,111.3642,111.5313,109016.0
2021-04-12 14:50:00,120.11,120.27,120.02,120.27,68174.0,111.5127,111.6613,111.4292,111.6613,68174.0
2021-04-12 15:00:00,120.27,120.44,120.13,120.43,61823.0,111.6613,111.8191,111.5313,111.8098,61823.0
2021-04-12 15:10:00,120.42,120.65,120.34,120.64,161583.0,111.8006,112.0141,111.7263,112.0048,161583.0
2021-04-12 15:20:00,120.63,120.8,120.47,120.5,135534.0,111.9955,112.1534,111.847,111.8748,135534.0
2021-04-12 15:30:00,120.5,120.69,120.41,120.64,122163.0,111.8748,112.0512,111.7913,112.0048,122163.0
2021-04-12 15:40:00,120.64,121.05,120.63,120.97,273121.0,112.0048,112.3855,111.9955,112.3112,273121.0
2021-04-12 15:50:00,120.96,121.11,120.91,120.93,433604.0,112.3019,112.4412,112.2555,112.2741,433604.0
2021-04-13 09:30:00,122.4,122.9,121.76,122.72,851088.0,113.6388,114.103,113.0446,113.9359,851088.0
2021-04-13 09:40:00,122.75,122.76,122.1,122.12,325398.0,113.9638,113.9731,113.3603,113.3789,325398.0
2021-04-13 09:50:00,122.1,122.18,121.62,121.77,228547.0,113.3603,113.4346,112.9147,113.0539,228547.0
2021-04-13 10:00:00,121.79,121.83,121.01,121.25,287828.0,113.0725,113.1096,112.3483,112.5711,287828.0
2021-04-13 10:10:00,121.26,121.32,120.41,120.56,461290.0,112.5804,112.6361,111.7913,111.9305,461290.0
2021-04-13 10:20:00,120.56,120.85,120.35,120.85,216750.0,111.9305,112.1998,111.7356,112.1998,216750.0
2021-04-13 10:30:00,120.85,120.91,120.53,120.6,236005.0,112.1998,112.2555,111.9027,111.9677,236005.0
2021-04-13 10:40:00,120.61,121.03,120.61,120.84,220210.0,111.977,112.3669,111.977,112.1905,220210.0
2021-04-13 10:50:00,120.86,121.25,120.71,121.18,179826.0,112.2091,112.5711,112.0698,112.5062,179826.0
2021-04-13 11:00:00,121.18,121.57,121.14,121.49,219795.0,112.5062,112.8682,112.469,112.794,219795.0
2021-04-13 11:10:00,121.49,121.49,120.86,120.98,113288.0,112.794,112.794,112.2091,112.3205,113288.0
2021-04-13 11:20:00,120.98,121.05,120.76,120.97,132936.0,112.3205,112.3855,112.1162,112.3112,132936.0
2021-04-13 11:30:00,120.96,121.22,120.85,121.11,81196.0,112.3019,112.5433,112.1998,112.4412,81196.0
2021-04-13 11:40:00,121.12,121.45,121.07,121.26,86050.0,112.4505,112.7568,112.404,112.5804,86050.0
2021-04-13 11:50:00,121.29,121.33,121.17,121.28,83078.0,112.6083,112.6454,112.4969,112.599,83078.0
2021-04-13 12:00:00,121.29,121.29,120.94,121.02,79001.0,112.6083,112.6083,112.2833,112.3576,79001.0
2021-04-13 12:10:00,121.02,121.11,120.94,120.98,70695.0,112.3576,112.4412,112.2833,112.3205,70695.0
2021-04-13 12:20:00,120.96,120.98,120.73,120.78,82904.0,112.3019,112.3205,112.0884,112.1348,82904.0
2021-04-13 12:30:00,120.78,121.05,120.78,120.98,126556.0,112.1348,112.3855,112.1348,112.3205,126556.0
2021-04-13 12:40:00,120.99,121.27,120.81,121.14,123499.0,112.3298,112.5897,112.1626,112.469,123499.0
2021-04-13 12:50:00,121.13,121.2,120.88,120.93,75257.0,112.4597,112.5247,112.2276,112.2741,75257.0
2021-04-13 13:00:00,120.93,121.2,120.93,121.11,71898.0,112.2741,112.5247,112.2741,112.4412,71898.0
2021-04-13 13:10:00,121.15,121.33,121.08,121.33,57934.0,112.4783,112.6454,112.4133,112.6454,57934.0
2021-04-13 13:20:00,121.33,121.35,121.27,121.33,55754.0,112.6454,112.664,112.5897,112.6454,55754.0
2021-04-13 13:30:00,121.34,121.42,121.31,121.35,72620.0,112.6547,112.729,112.6269,112.664,72620.0
2021-04-13 13:40:00,121.34,121.37,121.24,121.25,72462.0,112.6547,112.6826,112.5619,112.5711,72462.0
2021-04-13 13:50:00,121.24,121.26,121.11,121.12,47120.0,112.5619,112.5804,112.4412,112.4505,47120.0
2021-04-13 14:00:00,121.12,121.14,121.01,121.04,90734.0,112.4505,112.469,112.3483,112.3762,90734.0
2021-04-13 14:10:00,121.04,121.11,120.96,121.01,65133.0,112.3762,112.4412,112.3019,112.3483,65133.0
2021-04-13 14:20:00,121.01,121.04,120.94,120.98,84581.0,112.3483,112.3762,112.2833,112.3205,84581.0
2021-04-13 14:30:00,120.97,121.08,120.89,120.97,85809.0,112.3112,112.4133,112.2369,112.3112,85809.0
2021-04-13 14:40:00,120.95,121.05,120.93,121.04,63788.0,112.2926,112.3855,112.2741,112.3762,63788.0
2021-04-13 14:50:00,121.02,121.18,120.99,121.15,84190.0,112.3576,112.5062,112.3298,112.4783,84190.0
2021-04-13 15:00:00,121.14,121.27,121.11,121.25,126072.0,112.469,112.5897,112.4412,112.5711,126072.0
2021-04-13 15:10:00,121.26,121.42,121.25,121.41,84262.0,112.5804,112.729,112.5711,112.7197,84262.0
2021-04-13 15:20:00,121.4,121.4,121.21,121.34,113903.0,112.7104,112.7104,112.534,112.6547,113903.0
2021-04-13 15:30:00,121.35,121.38,121.21,121.26,138818.0,112.664,112.6918,112.534,112.5804,138818.0
2021-04-13 15:40:00,121.26,121.3,121.11,121.14,154175.0,112.5804,112.6176,112.4412,112.469,154175.0
2021-04-13 15:50:00,121.16,121.28,121.08,121.22,384184.0,112.4876,112.599,112.4133,112.5433,384184.0
2021-04-14 09:30:00,121.99,122.09,120.76,121.09,684887.0,113.2582,113.351,112.1162,112.4226,684887.0
2021-04-14 09:40:00,121.11,121.62,120.97,121.58,239937.0,112.4412,112.9147,112.3112,112.8775,239937.0
2021-04-14 09:50:00,121.58,122.34,121.49,122.34,252591.0,112.8775,113.5831,112.794,113.5831,252591.0
2021-04-14 10:00:00,122.33,122.43,121.93,122.18,260136.0,113.5738,113.6667,113.2025,113.4346,260136.0
2021-04-14 10:10:00,122.18,122.23,121.63,121.77,179298.0,113.4346,113.481,112.9239,113.0539,179298.0
2021-04-14 10:20:00,121.78,122.2,121.61,121.63,194735.0,113.0632,113.4532,112.9054,112.9239,194735.0
2021-04-14 10:30:00,121.64,121.95,121.63,121.78,82702.0,112.9332,113.221,112.9239,113.0632,82702.0
2021-04-14 10:40:00,121.77,122.25,121.7,122.21,114966.0,113.0539,113.4996,112.9889,113.4624,114966.0
2021-04-14 10:50:00,122.2,122.24,121.98,122.06,104104.0,113.4532,113.4903,113.2489,113.3232,104104.0
2021-04-14 11:00:00,122.06,122.19,121.78,122.19,132435.0,113.3232,113.4439,113.0632,113.4439,132435.0
2021-04-14 11:10:00,122.17,122.19,121.65,121.7,162972.0,113.4253,113.4439,112.9425,112.9889,162972.0
2021-04-14 11:20:00,121.7,121.76,121.27,121.42,145513.0,112.9889,113.0446,112.5897,112.729,145513.0
2021-04-14 11:30:00,121.43,121.63,121.21,121.61,130127.0,112.7383,112.9239,112.534,112.9054,130127.0
2021-04-14 11:40:00,121.61,121.96,121.54,121.82,124350.0,112.9054,113.2303,112.8404,113.1003,124350.0
2021-04-14 11:50:00,121.83,121.99,121.74,121.78,104817.0,113.1096,113.2582,113.0261,113.0632,104817.0
2021-04-14 12:00:00,121.8,121.86,121.33,121.47,149839.0,113.0818,113.1375,112.6454,112.7754,149839.0
2021-04-14 12:10:00,121.45,121.64,121.42,121.62,66505.0,112.7568,112.9332,112.729,112.9147,66505.0
2021-04-14 12:20:00,121.63,121.75,121.48,121.68,235423.0,112.9239,113.0354,112.7847,112.9704,235423.0
2021-04-14 12:30:00,121.67,121.91,121.54,121.55,140913.0,112.9611,113.1839,112.8404,112.8497,140913.0
2021-04-14 12:40:00,121.52,121.67,121.48,121.67,122299.0,112.8218,112.9611,112.7847,112.9611,122299.0
2021-04-14 12:50:00,121.71,121.74,121.46,121.68,114230.0,112.9982,113.0261,112.7661,112.9704,114230.0
2021-04-14 13:00:00,121.68,121.76,121.61,121.72,73724.0,112.9704,113.0446,112.9054,113.0075,73724.0
2021-04-14 13:10:00,121.72,121.74,121.51,121.64,97657.0,113.0075,113.0261,112.8125,112.9332,97657.0
2021-04-14 13:20:00,121.64,121.69,121.46,121.51,76055.0,112.9332,112.9797,112.7661,112.8125,76055.0
2021-04-14 13:30:00,121.51,121.51,120.99,121.14,274132.0,112.8125,112.8125,112.3298,112.469,274132.0
2021-04-14 13:40:00,121.15,121.3,120.93,121.29,154279.0,112.4783,112.6176,112.2741,112.6083,154279.0
2021-04-14 13:50:00,121.29,121.42,120.76,120.87,173183.0,112.6083,112.729,112.1162,112.2183,173183.0
2021-04-14 14:00:00,120.87,120.87,120.5,120.59,194663.0,112.2183,112.2183,111.8748,111.9584,194663.0
2021-04-14 14:10:00,120.6,120.96,120.5,120.93,147926.0,111.9677,112.3019,111.8748,112.2741,147926.0
2021-04-14 14:20:00,120.92,121.41,120.87,121.39,190665.0,112.2648,112.7197,112.2183,112.7011,190665.0
2021-04-14 14:30:00,121.39,121.45,120.95,121.03,73214.0,112.7011,112.7568,112.2926,112.3669,73214.0
2021-04-14 14:40:00,121.03,121.31,121.01,121.16,227315.0,112.3669,112.6269,112.3483,112.4876,227315.0
2021-04-14 14:50:00,121.2,121.35,121.04,121.05,129048.0,112.5247,112.664,112.3762,112.3855,129048.0
2021-04-14 15:00:00,121.05,121.09,120.65,120.71,157140.0,112.3855,112.4226,112.0141,112.0698,157140.0
2021-04-14 15:10:00,120.71,121.17,120.61,121.08,148927.0,112.0698,112.4969,111.977,112.4133,148927.0
2021-04-14 15:20:00,121.08,121.27,120.94,121.23,124617.0,112.4133,112.5897,112.2833,112.5526,124617.0
2021-04-14 15:30:00,121.21,121.44,121.16,121.2,179211.0,112.534,112.7475,112.4876,112.5247,179211.0
2021-04-14 15:40:00,121.18,121.29,121.04,121.05,223370.0,112.5062,112.6083,112.3762,112.3855,223370.0
2021-04-14 15:50:00,121.04,121.23,120.81,120.98,479687.0,112.3762,112.5526,112.1626,112.3205,479687.0
2021-04-15 09:30:00,121.7,122.0,117.8,118.43,1900102.0,112.9889,113.2675,109.3681,109.953,1900102.0
2021-04-15 09:40:00,118.44,119.24,117.98,119.19,898881.0,109.9623,110.705,109.5352,110.6586,898881.0
2021-04-15 09:50:00,119.2,119.55,118.81,118.89,627083.0,110.6679,110.9928,110.3058,110.3801,627083.0
2021-04-15 10:00:00,118.89,118.94,117.65,117.91,963717.0,110.3801,110.4265,109.2288,109.4702,963717.0
2021-04-15 10:10:00,117.93,118.07,117.12,117.34,779385.0,109.4888,109.6188,108.7368,108.941,779385.0
2021-04-15 10:20:00,117.37,117.58,116.56,116.84,744295.0,108.9689,109.1638,108.2169,108.4768,744295.0
2021-04-15 10:30:00,116.84,117.33,116.81,117.22,583712.0,108.4768,108.9317,108.449,108.8296,583712.0
2021-04-15 10:40:00,117.22,117.67,117.22,117.53,689102.0,108.8296,109.2474,108.8296,109.1174,689102.0
2021-04-15 10:50:00,117.52,117.58,117.13,117.47,376892.0,109.1081,109.1638,108.7461,109.0617,376892.0
2021-04-15 11:00:00,117.5,117.77,117.46,117.71,376445.0,109.0896,109.3402,109.0524,109.2845,376445.0
2021-04-15 11:10:00,117.71,117.71,117.13,117.34,217761.0,109.2845,109.2845,108.7461,108.941,217761.0
2021-04-15 11:20:00,117.32,117.48,117.06,117.12,220179.0,108.9225,109.071,108.6811,108.7368,220179.0
2021-04-15 11:30:00,117.16,117.38,117.02,117.23,246333.0,108.7739,108.9782,108.6439,108.8389,246333.0
2021-04-15 11:40:00,117.23,117.3,117.17,117.23,196046.0,108.8389,108.9039,108.7832,108.8389,196046.0
2021-04-15 11:50:00,117.24,117.53,117.08,117.27,187396.0,108.8482,109.1174,108.6996,108.876,187396.0
2021-04-15 12:00:00,117.26,117.3,117.0,117.27,138294.0,108.8667,108.9039,108.6254,108.876,138294.0
2021-04-15 12:10:00,117.27,117.41,117.21,117.35,173418.0,108.876,109.006,108.8203,108.9503,173418.0
2021-04-15 12:20:00,117.34,117.36,117.14,117.19,113142.0,108.941,108.9596,108.7553,108.8018,113142.0
2021-04-15 12:30:00,117.19,117.86,117.15,117.85,248077.0,108.8018,109.4238,108.7646,109.4145,248077.0
2021-04-15 12:40:00,117.83,117.84,117.4,117.42,151906.0,109.3959,109.4052,108.9967,109.0153,151906.0
2021-04-15 12:50:00,117.42,117.65,117.41,117.51,133604.0,109.0153,109.2288,109.006,109.0989,133604.0
2021-04-15 13:00:00,117.51,117.61,117.26,117.29,154356.0,109.0989,109.1917,108.8667,108.8946,154356.0
2021-04-15 13:10:00,117.3,117.37,117.07,117.12,209884.0,108.9039,108.9689,108.6903,108.7368,209884.0
2021-04-15 13:20:00,117.13,117.35,117.1,117.24,117457.0,108.7461,108.9503,108.7182,108.8482,117457.0
2021-04-15 13:30:00,117.26,117.67,117.23,117.45,137004.0,108.8667,109.2474,108.8389,109.0431,137004.0
2021-04-15 13:40:00,117.43,117.55,117.31,117.55,109424.0,109.0246,109.136,108.9132,109.136,109424.0
2021-04-15 13:50:00,117.53,117.82,117.53,117.77,156171.0,109.1174,109.3867,109.1174,109.3402,156171.0
2021-04-15 14:00:00,117.76,118.24,117.75,117.86,255323.0,109.331,109.7766,109.3217,109.4238,255323.0
2021-04-15 14:10:00,117.86,117.9,117.62,117.73,131404.0,109.4238,109.4609,109.201,109.3031,131404.0
2021-04-15 14:20:00,117.74,118.19,117.71,118.04,155806.0,109.3124,109.7302,109.2845,109.5909,155806.0
2021-04-15 14:30:00,118.03,118.07,117.71,117.72,161060.0,109.5816,109.6188,109.2845,109.2938,161060.0
2021-04-15 14:40:00,117.72,117.8,117.52,117.54,180544.0,109.2938,109.3681,109.1081,109.1267,180544.0
2021-04-15 14:50:00,117.55,117.61,117.16,117.24,331019.0,109.136,109.1917,108.7739,108.8482,331019.0
2021-04-15 15:00:00,117.25,117.64,117.21,117.63,244805.0,108.8575,109.2195,108.8203,109.2103,244805.0
2021-04-15 15:10:00,117.63,117.75,117.53,117.71,170122.0,109.2103,109.3217,109.1174,109.2845,170122.0
2021-04-15 15:20:00,117.7,117.75,117.5,117.53,157529.0,109.2753,109.3217,109.0896,109.1174,157529.0
2021-04-15 15:30:00,117.52,118.17,117.5,118.0,331013.0,109.1081,109.7116,109.0896,109.5538,331013.0
2021-04-15 15:40:00,118.0,118.09,117.8,117.94,259011.0,109.5538,109.6373,109.3681,109.4981,259011.0
2021-04-15 15:50:00,117.92,118.38,117.83,118.37,835864.0,109.4795,109.9066,109.3959,109.8973,835864.0
2021-04-16 09:30:00,119.19,120.6,117.92,118.78,978988.0,110.6586,111.9677,109.4795,110.2779,978988.0
2021-04-16 09:40:00,118.8,118.82,118.0,118.44,198044.0,110.2965,110.3151,109.5538,109.9623,198044.0
2021-04-16 09:50:00,118.44,118.52,117.84,118.31,272583.0,109.9623,110.0366,109.4052,109.8416,272583.0
2021-04-16 10:00:00,118.31,118.9,118.02,118.82,224056.0,109.8416,110.3894,109.5723,110.3151,224056.0
2021-04-16 10:10:00,118.81,119.48,118.78,119.19,436040.0,110.3058,110.9278,110.2779,110.6586,436040.0
2021-04-16 10:20:00,119.2,119.31,118.4,118.4,306303.0,110.6679,110.77,109.9251,109.9251,306303.0
2021-04-16 10:30:00,118.4,118.64,118.19,118.37,244287.0,109.9251,110.148,109.7302,109.8973,244287.0
2021-04-16 10:40:00,118.35,118.6,118.2,118.38,132952.0,109.8787,110.1108,109.7395,109.9066,132952.0
2021-04-16 10:50:00,118.37,118.74,118.3,118.67,138936.0,109.8973,110.2408,109.8323,110.1758,138936.0
2021-04-16 11:00:00,118.66,118.68,118.2,118.22,144025.0,110.1665,110.1851,109.7395,109.758,144025.0
2021-04-16 11:10:00,118.2,118.49,118.15,118.46,101450.0,109.7395,110.0087,109.693,109.9809,101450.0
2021-04-16 11:20:00,118.45,118.77,118.43,118.61,154282.0,109.9716,110.2687,109.953,110.1201,154282.0
2021-04-16 11:30:00,118.62,118.65,118.27,118.29,90243.0,110.1294,110.1573,109.8045,109.823,90243.0
2021-04-16 11:40:00,118.29,118.44,118.22,118.38,72336.0,109.823,109.9623,109.758,109.9066,72336.0
2021-04-16 11:50:00,118.39,118.56,118.31,118.45,96573.0,109.9159,110.0737,109.8416,109.9716,96573.0
2021-04-16 12:00:00,118.47,118.54,118.21,118.22,93783.0,109.9901,110.0551,109.7487,109.758,93783.0
2021-04-16 12:10:00,118.22,118.47,118.2,118.41,86104.0,109.758,109.9901,109.7395,109.9344,86104.0
2021-04-16 12:20:00,118.4,118.52,118.36,118.4,89499.0,109.9251,110.0366,109.888,109.9251,89499.0
2021-04-16 12:30:00,118.41,118.45,118.21,118.27,57083.0,109.9344,109.9716,109.7487,109.8045,57083.0
2021-04-16 12:40:00,118.27,118.33,118.14,118.25,70825.0,109.8045,109.8602,109.6838,109.7859,70825.0
2021-04-16 12:50:00,118.25,118.47,118.08,118.42,126700.0,109.7859,109.9901,109.6281,109.9437,126700.0
2021-04-16 13:00:00,118.42,118.49,118.32,118.35,131162.0,109.9437,110.0087,109.8509,109.8787,131162.0
2021-04-16 13:10:00,118.37,118.39,118.15,118.15,82420.0,109.8973,109.9159,109.693,109.693,82420.0
2021-04-16 13:20:00,118.16,118.47,118.16,118.44,81998.0,109.7023,109.9901,109.7023,109.9623,81998.0
2021-04-16 13:30:00,118.42,118.5,118.3,118.4,58541.0,109.9437,110.018,109.8323,109.9251,58541.0
2021-04-16 13:40:00,118.4,118.43,118.21,118.25,71753.0,109.9251,109.953,109.7487,109.7859,71753.0
2021-04-16 13:50:00,118.24,118.3,118.19,118.24,74547.0,109.7766,109.8323,109.7302,109.7766,74547.0
2021-04-16 14:00:00,118.24,118.38,118.21,118.25,107079.0,109.7766,109.9066,109.7487,109.7859,107079.0
2021-04-16 14:10:00,118.25,118.25,117.96,118.11,192762.0,109.7859,109.7859,109.5166,109.6559,192762.0
2021-04-16 14:20:00,118.1,118.29,118.01,118.28,87974.0,109.6466,109.823,109.5631,109.8137,87974.0
2021-04-16 14:30:00,118.29,118.29,118.19,118.27,71060.0,109.823,109.823,109.7302,109.8045,71060.0
2021-04-16 14:40:00,118.28,118.35,118.15,118.21,96193.0,109.8137,109.8787,109.693,109.7487,96193.0
2021-04-16 14:50:00,118.22,118.44,118.21,118.43,95120.0,109.758,109.9623,109.7487,109.953,95120.0
2021-04-16 15:00:00,118.43,118.49,118.23,118.33,92755.0,109.953,110.0087,109.7673,109.8602,92755.0
2021-04-16 15:10:00,118.33,118.6,118.33,118.59,115520.0,109.8602,110.1108,109.8602,110.1015,115520.0
2021-04-16 15:20:00,118.6,118.61,118.22,118.41,154319.0,110.1108,110.1201,109.758,109.9344,154319.0
2021-04-16 15:30:00,118.4,118.47,118.36,118.38,111754.0,109.9251,109.9901,109.888,109.9066,111754.0
2021-04-16 15:40:00,118.38,118.46,118.28,118.45,196999.0,109.9066,109.9809,109.8137,109.9716,196999.0
2021-04-16 15:50:00,118.44,118.86,118.43,118.85,585390.0,109.9623,110.3522,109.953,110.3429,585390.0
2021-04-19 09:30:00,118.0,118.88,117.61,117.68,660484.0,109.5538,110.3708,109.1917,109.2567,660484.0
2021-04-19 09:40:00,117.67,117.7,117.23,117.5,344701.0,109.2474,109.2753,108.8389,109.0896,344701.0
2021-04-19 09:50:00,117.53,117.85,117.36,117.66,185030.0,109.1174,109.4145,108.9596,109.2381,185030.0
2021-04-19 10:00:00,117.63,117.75,116.67,116.79,451343.0,109.2103,109.3217,108.319,108.4304,451343.0
2021-04-19 10:10:00,116.81,116.81,116.15,116.3,579195.0,108.449,108.449,107.8362,107.9755,579195.0
2021-04-19 10:20:00,116.3,116.55,116.19,116.2,206117.0,107.9755,108.2076,107.8733,107.8826,206117.0
2021-04-19 10:30:00,116.19,116.23,115.93,116.17,417087.0,107.8733,107.9105,107.6319,107.8548,417087.0
2021-04-19 10:40:00,116.16,116.27,115.76,115.86,317332.0,107.8455,107.9476,107.4741,107.567,317332.0
2021-04-19 10:50:00,115.86,116.37,115.75,116.05,351720.0,107.567,108.0405,107.4648,107.7434,351720.0
2021-04-19 11:00:00,116.04,116.07,115.74,116.0,570512.0,107.7341,107.7619,107.4555,107.6969,570512.0
2021-04-19 11:10:00,116.02,116.05,115.74,115.95,288510.0,107.7155,107.7434,107.4555,107.6505,288510.0
2021-04-19 11:20:00,115.96,116.16,115.89,116.0,245884.0,107.6598,107.8455,107.5948,107.6969,245884.0
2021-04-19 11:30:00,115.98,116.02,115.74,115.94,151488.0,107.6784,107.7155,107.4555,107.6412,151488.0
2021-04-19 11:40:00,115.95,116.05,115.71,115.78,112256.0,107.6505,107.7434,107.4277,107.4927,112256.0
2021-04-19 11:50:00,115.78,116.04,115.78,115.84,213863.0,107.4927,107.7341,107.4927,107.5484,213863.0
2021-04-19 12:00:00,115.84,115.91,115.63,115.91,147595.0,107.5484,107.6134,107.3534,107.6134,147595.0
2021-04-19 12:10:00,115.93,116.05,115.8,115.91,128548.0,107.6319,107.7434,107.5113,107.6134,128548.0
2021-04-19 12:20:00,115.91,115.94,115.59,115.66,147002.0,107.6134,107.6412,107.3163,107.3813,147002.0
2021-04-19 12:30:00,115.66,115.71,115.34,115.34,195806.0,107.3813,107.4277,107.0842,107.0842,195806.0
2021-04-19 12:40:00,115.35,115.64,115.2,115.52,171411.0,107.0935,107.3627,106.9542,107.2513,171411.0
2021-04-19 12:50:00,115.52,115.66,115.47,115.58,115779.0,107.2513,107.3813,107.2049,107.307,115779.0
2021-04-19 13:00:00,115.59,115.67,115.51,115.64,128525.0,107.3163,107.3906,107.242,107.3627,128525.0
2021-04-19 13:10:00,115.63,115.83,115.61,115.64,135016.0,107.3534,107.5391,107.3349,107.3627,135016.0
2021-04-19 13:20:00,115.65,115.72,115.51,115.57,76086.0,107.372,107.437,107.242,107.2977,76086.0
2021-04-19 13:30:00,115.57,115.73,115.48,115.61,150559.0,107.2977,107.4463,107.2142,107.3349,150559.0
2021-04-19 13:40:00,115.59,115.63,115.44,115.58,113801.0,107.3163,107.3534,107.177,107.307,113801.0
2021-04-19 13:50:00,115.57,115.59,115.39,115.47,72322.0,107.2977,107.3163,107.1306,107.2049,72322.0
2021-04-19 14:00:00,115.47,115.55,115.27,115.29,102488.0,107.2049,107.2791,107.0192,107.0378,102488.0
2021-04-19 14:10:00,115.3,115.46,115.3,115.36,149099.0,107.047,107.1956,107.047,107.1027,149099.0
2021-04-19 14:20:00,115.35,115.55,115.27,115.53,216107.0,107.0935,107.2791,107.0192,107.2606,216107.0
2021-04-19 14:30:00,115.52,115.57,115.34,115.36,119200.0,107.2513,107.2977,107.0842,107.1027,119200.0
2021-04-19 14:40:00,115.36,115.69,115.34,115.62,143806.0,107.1027,107.4091,107.0842,107.3441,143806.0
2021-04-19 14:50:00,115.61,115.63,115.47,115.57,74720.0,107.3349,107.3534,107.2049,107.2977,74720.0
2021-04-19 15:00:00,115.55,115.76,115.51,115.72,106930.0,107.2791,107.4741,107.242,107.437,106930.0
2021-04-19 15:10:00,115.72,115.79,115.58,115.62,154322.0,107.437,107.502,107.307,107.3441,154322.0
2021-04-19 15:20:00,115.62,115.69,115.55,115.63,121629.0,107.3441,107.4091,107.2791,107.3534,121629.0
2021-04-19 15:30:00,115.64,115.66,115.35,115.44,215655.0,107.3627,107.3813,107.0935,107.177,215655.0
2021-04-19 15:40:00,115.44,115.49,115.32,115.37,296217.0,107.177,107.2234,107.0656,107.112,296217.0
2021-04-19 15:50:00,115.38,115.58,115.3,115.4,910539.0,107.1213,107.307,107.047,107.1399,910539.0
2021-04-20 09:30:00,116.05,116.78,115.57,116.56,682507.0,107.7434,108.4211,107.2977,108.2169,682507.0
2021-04-20 09:40:00,116.58,116.62,115.81,116.16,263095.0,108.2354,108.2726,107.5205,107.8455,263095.0
2021-04-20 09:50:00,116.16,116.36,115.8,115.96,261086.0,107.8455,108.0312,107.5113,107.6598,261086.0
2021-04-20 10:00:00,115.95,116.32,115.63,115.79,272021.0,107.6505,107.994,107.3534,107.502,272021.0
2021-04-20 10:10:00,115.76,115.9,115.63,115.81,123514.0,107.4741,107.6041,107.3534,107.5205,123514.0
2021-04-20 10:20:00,115.8,116.37,115.7,116.17,166593.0,107.5113,108.0405,107.4184,107.8548,166593.0
2021-04-20 10:30:00,116.14,116.18,115.64,115.68,254849.0,107.8269,107.8641,107.3627,107.3998,254849.0
2021-04-20 10:40:00,115.68,115.7,114.9,115.17,389692.0,107.3998,107.4184,106.6757,106.9263,389692.0
2021-04-20 10:50:00,115.16,115.34,114.85,115.31,178292.0,106.9171,107.0842,106.6292,107.0563,178292.0
2021-04-20 11:00:00,115.29,115.37,115.08,115.35,190755.0,107.0378,107.112,106.8428,107.0935,190755.0
2021-04-20 11:10:00,115.36,115.37,114.9,114.91,257434.0,107.1027,107.112,106.6757,106.685,257434.0
2021-04-20 11:20:00,114.9,115.17,114.83,115.14,189209.0,106.6757,106.9263,106.6107,106.8985,189209.0
2021-04-20 11:30:00,115.14,115.19,114.55,114.72,213521.0,106.8985,106.9449,106.3507,106.5086,213521.0
2021-04-20 11:40:00,114.73,115.05,114.68,115.03,97028.0,106.5178,106.8149,106.4714,106.7964,97028.0
2021-04-20 11:50:00,115.03,115.16,114.9,114.99,105768.0,106.7964,106.9171,106.6757,106.7592,105768.0
2021-04-20 12:00:00,115.0,115.16,114.92,115.14,112409.0,106.7685,106.9171,106.6942,106.8985,112409.0
2021-04-20 12:10:00,115.14,115.45,115.07,115.19,133677.0,106.8985,107.1863,106.8335,106.9449,133677.0
2021-04-20 12:20:00,115.2,115.27,115.11,115.21,54181.0,106.9542,107.0192,106.8706,106.9635,54181.0
2021-04-20 12:30:00,115.22,115.25,115.0,115.1,76175.0,106.9728,107.0006,106.7685,106.8614,76175.0
2021-04-20 12:40:00,115.09,115.09,114.84,115.0,79846.0,106.8521,106.8521,106.62,106.7685,79846.0
2021-04-20 12:50:00,115.0,115.12,114.87,115.02,83586.0,106.7685,106.8799,106.6478,106.7871,83586.0
2021-04-20 13:00:00,115.02,115.05,114.88,114.93,70105.0,106.7871,106.8149,106.6571,106.7035,70105.0
2021-04-20 13:10:00,114.93,115.02,114.86,115.01,68091.0,106.7035,106.7871,106.6385,106.7778,68091.0
2021-04-20 13:20:00,115.01,115.04,114.77,114.87,83906.0,106.7778,106.8056,106.555,106.6478,83906.0
2021-04-20 13:30:00,114.87,115.04,114.86,115.02,65217.0,106.6478,106.8056,106.6385,106.7871,65217.0
2021-04-20 13:40:00,115.01,115.21,114.96,115.09,62803.0,106.7778,106.9635,106.7314,106.8521,62803.0
2021-04-20 13:50:00,115.11,115.3,115.09,115.27,84249.0,106.8706,107.047,106.8521,107.0192,84249.0
2021-04-20 14:00:00,115.27,115.34,115.16,115.2,100675.0,107.0192,107.0842,106.9171,106.9542,100675.0
2021-04-20 14:10:00,115.21,115.3,115.09,115.2,99565.0,106.9635,107.047,106.8521,106.9542,99565.0
2021-04-20 14:20:00,115.2,115.28,115.01,115.03,81436.0,106.9542,107.0285,106.7778,106.7964,81436.0
2021-04-20 14:30:00,115.03,115.09,114.84,114.85,125016.0,106.7964,106.8521,106.62,106.6292,125016.0
2021-04-20 14:40:00,114.86,115.04,114.85,114.99,101801.0,106.6385,106.8056,106.6292,106.7592,101801.0
2021-04-20 14:50:00,114.99,115.05,114.74,114.82,123194.0,106.7592,106.8149,106.5271,106.6014,123194.0
2021-04-20 15:00:00,114.82,115.04,114.81,114.98,119857.0,106.6014,106.8056,106.5921,106.7499,119857.0
2021-04-20 15:10:00,114.99,115.11,114.92,114.98,131563.0,106.7592,106.8706,106.6942,106.7499,131563.0
2021-04-20 15:20:00,115.0,115.05,114.91,114.96,121083.0,106.7685,106.8149,106.685,106.7314,121083.0
2021-04-20 15:30:00,114.97,115.09,114.91,115.06,146351.0,106.7407,106.8521,106.685,106.8242,146351.0
2021-04-20 15:40:00,115.06,115.21,114.93,115.01,273607.0,106.8242,106.9635,106.7035,106.7778,273607.0
2021-04-20 15:50:00,115.0,115.1,114.68,115.01,510170.0,106.7685,106.8614,106.4714,106.7778,510170.0
2021-04-21 09:30:00,114.59,115.06,113.77,113.91,563707.0,106.3879,106.8242,105.6266,105.7565,563707.0
2021-04-21 09:40:00,113.9,115.13,113.86,115.13,215511.0,105.7472,106.8892,105.7101,106.8892,215511.0
2021-04-21 09:50:00,115.13,115.66,115.1,115.63,341166.0,106.8892,107.3813,106.8614,107.3534,341166.0
2021-04-21 10:00:00,115.63,116.16,115.57,115.77,361681.0,107.3534,107.8455,107.2977,107.4834,361681.0
2021-04-21 10:10:00,115.75,115.84,115.41,115.71,160138.0,107.4648,107.5484,107.1492,107.4277,160138.0
2021-04-21 10:20:00,115.7,116.2,115.61,116.18,168685.0,107.4184,107.8826,107.3349,107.8641,168685.0
2021-04-21 10:30:00,116.17,116.2,115.76,115.81,148121.0,107.8548,107.8826,107.4741,107.5205,148121.0
2021-04-21 10:40:00,115.83,115.97,115.78,115.84,91394.0,107.5391,107.6691,107.4927,107.5484,91394.0
2021-04-21 10:50:00,115.84,116.01,115.6,115.75,124027.0,107.5484,107.7062,107.3256,107.4648,124027.0
2021-04-21 11:00:00,115.77,116.13,115.72,116.04,124940.0,107.4834,107.8176,107.437,107.7341,124940.0
2021-04-21 11:10:00,116.05,116.39,116.01,116.29,241940.0,107.7434,108.059,107.7062,107.9662,241940.0
2021-04-21 11:20:00,116.29,116.41,116.05,116.06,195376.0,107.9662,108.0776,107.7434,107.7526,195376.0
2021-04-21 11:30:00,116.06,116.13,115.81,115.84,129017.0,107.7526,107.8176,107.5205,107.5484,129017.0
2021-04-21 11:40:00,115.82,116.07,115.79,115.84,146399.0,107.5298,107.7619,107.502,107.5484,146399.0
2021-04-21 11:50:00,115.84,116.08,115.73,115.97,103925.0,107.5484,107.7712,107.4463,107.6691,103925.0
2021-04-21 12:00:00,115.97,116.1,115.9,116.08,64135.0,107.6691,107.7898,107.6041,107.7712,64135.0
2021-04-21 12:10:00,116.07,116.08,115.93,116.02,53994.0,107.7619,107.7712,107.6319,107.7155,53994.0
2021-04-21 12:20:00,116.02,116.17,116.0,116.12,77791.0,107.7155,107.8548,107.6969,107.8083,77791.0
2021-04-21 12:30:00,116.13,116.39,116.1,116.39,86878.0,107.8176,108.059,107.7898,108.059,86878.0
2021-04-21 12:40:00,116.37,116.44,116.29,116.3,106332.0,108.0405,108.1054,107.9662,107.9755,106332.0
2021-04-21 12:50:00,116.3,116.37,116.16,116.28,69251.0,107.9755,108.0405,107.8455,107.9569,69251.0
2021-04-21 13:00:00,116.27,116.42,116.17,116.42,89569.0,107.9476,108.0869,107.8548,108.0869,89569.0
2021-04-21 13:10:00,116.42,116.48,116.27,116.33,134472.0,108.0869,108.1426,107.9476,108.0033,134472.0
2021-04-21 13:20:00,116.35,116.51,116.31,116.39,85840.0,108.0219,108.1704,107.9847,108.059,85840.0
2021-04-21 13:30:00,116.37,116.44,116.32,116.33,42764.0,108.0405,108.1054,107.994,108.0033,42764.0
2021-04-21 13:40:00,116.33,116.33,116.04,116.06,78604.0,108.0033,108.0033,107.7341,107.7526,78604.0
2021-04-21 13:50:00,116.06,116.3,115.98,116.28,94141.0,107.7526,107.9755,107.6784,107.9569,94141.0
2021-04-21 14:00:00,116.29,116.4,116.23,116.4,55460.0,107.9662,108.0683,107.9105,108.0683,55460.0
2021-04-21 14:10:00,116.4,116.53,116.35,116.51,61612.0,108.0683,108.189,108.0219,108.1704,61612.0
2021-04-21 14:20:00,116.51,116.54,116.36,116.42,73093.0,108.1704,108.1983,108.0312,108.0869,73093.0
2021-04-21 14:30:00,116.42,116.49,116.35,116.46,82868.0,108.0869,108.1519,108.0219,108.124,82868.0
2021-04-21 14:40:00,116.45,116.55,116.35,116.43,108947.0,108.1147,108.2076,108.0219,108.0962,108947.0
2021-04-21 14:50:00,116.41,116.53,116.38,116.49,61788.0,108.0776,108.189,108.0497,108.1519,61788.0
2021-04-21 15:00:00,116.47,116.56,116.43,116.51,82275.0,108.1333,108.2169,108.0962,108.1704,82275.0
2021-04-21 15:10:00,116.52,116.7,116.51,116.69,119467.0,108.1797,108.3468,108.1704,108.3375,119467.0
2021-04-21 15:20:00,116.69,116.79,116.61,116.78,155634.0,108.3375,108.4304,108.2633,108.4211,155634.0
2021-04-21 15:30:00,116.78,116.99,116.75,116.8,234739.0,108.4211,108.6161,108.3933,108.4397,234739.0
2021-04-21 15:40:00,116.79,117.16,116.74,117.13,244168.0,108.4304,108.7739,108.384,108.7461,244168.0
2021-04-21 15:50:00,117.15,117.49,117.01,117.47,655140.0,108.7646,109.0803,108.6346,109.0617,655140.0
2021-04-22 09:30:00,117.5,117.5,115.86,116.0,520652.0,109.0896,109.0896,107.567,107.6969,520652.0
2021-04-22 09:40:00,116.0,116.06,115.15,115.52,294395.0,107.6969,107.7526,106.9078,107.2513,294395.0
2021-04-22 09:50:00,115.54,116.05,115.35,116.05,212956.0,107.2699,107.7434,107.0935,107.7434,212956.0
2021-04-22 10:00:00,116.05,116.15,115.82,116.07,211956.0,107.7434,107.8362,107.5298,107.7619,211956.0
2021-04-22 10:10:00,116.07,116.12,115.75,115.86,155856.0,107.7619,107.8083,107.4648,107.567,155856.0
2021-04-22 10:20:00,115.88,116.35,115.75,116.07,104694.0,107.5855,108.0219,107.4648,107.7619,104694.0
2021-04-22 10:30:00,116.11,116.35,116.06,116.19,100972.0,107.7991,108.0219,107.7526,107.8733,100972.0
2021-04-22 10:40:00,116.2,116.23,116.0,116.19,95797.0,107.8826,107.9105,107.6969,107.8733,95797.0
2021-04-22 10:50:00,116.17,116.37,116.07,116.09,75191.0,107.8548,108.0405,107.7619,107.7805,75191.0
2021-04-22 11:00:00,116.1,116.23,116.06,116.15,100786.0,107.7898,107.9105,107.7526,107.8362,100786.0
2021-04-22 11:10:00,116.13,116.13,115.86,115.88,194511.0,107.8176,107.8176,107.567,107.5855,194511.0
2021-04-22 11:20:00,115.89,116.28,115.88,116.16,106567.0,107.5948,107.9569,107.5855,107.8455,106567.0
2021-04-22 11:30:00,116.16,116.53,116.08,116.35,130822.0,107.8455,108.189,107.7712,108.0219,130822.0
2021-04-22 11:40:00,116.37,116.37,116.21,116.32,44158.0,108.0405,108.0405,107.8919,107.994,44158.0
2021-04-22 11:50:00,116.31,116.38,116.17,116.26,59088.0,107.9847,108.0497,107.8548,107.9383,59088.0
2021-04-22 12:00:00,116.26,116.32,116.18,116.2,44187.0,107.9383,107.994,107.8641,107.8826,44187.0
2021-04-22 12:10:00,116.19,116.37,116.19,116.32,33412.0,107.8733,108.0405,107.8733,107.994,33412.0
2021-04-22 12:20:00,116.34,116.42,116.34,116.37,42605.0,108.0126,108.0869,108.0126,108.0405,42605.0
2021-04-22 12:30:00,116.36,116.43,116.16,116.23,56581.0,108.0312,108.0962,107.8455,107.9105,56581.0
2021-04-22 12:40:00,116.23,116.29,116.12,116.17,67359.0,107.9105,107.9662,107.8083,107.8548,67359.0
2021-04-22 12:50:00,116.19,116.22,116.11,116.17,59758.0,107.8733,107.9012,107.7991,107.8548,59758.0
2021-04-22 13:00:00,116.15,116.18,115.24,115.69,219784.0,107.8362,107.8641,106.9913,107.4091,219784.0
2021-04-22 13:10:00,115.67,115.67,115.06,115.06,147525.0,107.3906,107.3906,106.8242,106.8242,147525.0
2021-04-22 13:20:00,115.05,115.83,115.02,115.82,101036.0,106.8149,107.5391,106.7871,107.5298,101036.0
2021-04-22 13:30:00,115.82,115.84,115.38,115.48,55899.0,107.5298,107.5484,107.1213,107.2142,55899.0
2021-04-22 13:40:00,115.48,115.48,114.86,114.94,185711.0,107.2142,107.2142,106.6385,106.7128,185711.0
2021-04-22 13:50:00,114.92,115.0,114.52,114.62,218004.0,106.6942,106.7685,106.3229,106.4157,218004.0
2021-04-22 14:00:00,114.62,114.92,114.41,114.83,161732.0,106.4157,106.6942,106.2207,106.6107,161732.0
2021-04-22 14:10:00,114.79,115.11,114.7,115.02,93983.0,106.5735,106.8706,106.49,106.7871,93983.0
2021-04-22 14:20:00,115.02,115.37,114.84,115.32,133162.0,106.7871,107.112,106.62,107.0656,133162.0
2021-04-22 14:30:00,115.3,115.32,115.1,115.23,73950.0,107.047,107.0656,106.8614,106.982,73950.0
2021-04-22 14:40:00,115.2,115.37,115.17,115.22,86282.0,106.9542,107.112,106.9263,106.9728,86282.0
2021-04-22 14:50:00,115.22,115.34,114.99,115.19,133861.0,106.9728,107.0842,106.7592,106.9449,133861.0
2021-04-22 15:00:00,115.18,115.41,114.99,115.05,80977.0,106.9356,107.1492,106.7592,106.8149,80977.0
2021-04-22 15:10:00,115.08,115.19,114.91,115.04,91834.0,106.8428,106.9449,106.685,106.8056,91834.0
2021-04-22 15:20:00,115.05,115.13,114.92,114.98,120450.0,106.8149,106.8892,106.6942,106.7499,120450.0
2021-04-22 15:30:00,114.98,115.3,114.96,115.19,136356.0,106.7499,107.047,106.7314,106.9449,136356.0
2021-04-22 15:40:00,115.2,115.48,115.19,115.25,168991.0,106.9542,107.2142,106.9449,107.0006,168991.0
2021-04-22 15:50:00,115.26,115.5,115.22,115.26,391067.0,107.0099,107.2327,106.9728,107.0099,391067.0
2021-04-23 09:30:00,116.58,117.78,115.93,117.72,595440.0,108.2354,109.3495,107.6319,109.2938,595440.0
2021-04-23 09:40:00,117.73,117.78,116.9,117.37,209177.0,109.3031,109.3495,108.5325,108.9689,209177.0
2021-04-23 09:50:00,117.38,117.81,117.14,117.66,245151.0,108.9782,109.3774,108.7553,109.2381,245151.0
2021-04-23 10:00:00,117.67,117.99,117.49,117.76,211113.0,109.2474,109.5445,109.0803,109.331,211113.0
2021-04-23 10:10:00,117.74,118.01,117.64,117.68,224560.0,109.3124,109.5631,109.2195,109.2567,224560.0
2021-04-23 10:20:00,117.68,117.89,117.64,117.8,143085.0,109.2567,109.4517,109.2195,109.3681,143085.0
2021-04-23 10:30:00,117.8,117.88,117.47,117.67,107842.0,109.3681,109.4424,109.0617,109.2474,107842.0
2021-04-23 10:40:00,117.68,117.8,117.27,117.68,157961.0,109.2567,109.3681,108.876,109.2567,157961.0
2021-04-23 10:50:00,117.67,117.91,117.63,117.68,153265.0,109.2474,109.4702,109.2103,109.2567,153265.0
2021-04-23 11:00:00,117.66,117.71,117.44,117.6,73497.0,109.2381,109.2845,109.0339,109.1824,73497.0
2021-04-23 11:10:00,117.63,117.86,117.58,117.82,78321.0,109.2103,109.4238,109.1638,109.3867,78321.0
2021-04-23 11:20:00,117.83,118.07,117.75,118.01,139148.0,109.3959,109.6188,109.3217,109.5631,139148.0
2021-04-23 11:30:00,118.02,118.14,117.96,118.1,89516.0,109.5723,109.6838,109.5166,109.6466,89516.0
2021-04-23 11:40:00,118.09,118.16,117.9,118.11,83938.0,109.6373,109.7023,109.4609,109.6559,83938.0
2021-04-23 11:50:00,118.1,118.1,117.78,117.79,64617.0,109.6466,109.6466,109.3495,109.3588,64617.0
2021-04-23 12:00:00,117.8,117.97,117.76,117.96,46368.0,109.3681,109.5259,109.331,109.5166,46368.0
2021-04-23 12:10:00,117.96,117.96,117.81,117.91,54655.0,109.5166,109.5166,109.3774,109.4702,54655.0
2021-04-23 12:20:00,117.91,118.0,117.82,117.84,54216.0,109.4702,109.5538,109.3867,109.4052,54216.0
2021-04-23 12:30:00,117.85,117.93,117.82,117.86,51846.0,109.4145,109.4888,109.3867,109.4238,51846.0
2021-04-23 12:40:00,117.89,118.17,117.89,118.13,136106.0,109.4517,109.7116,109.4517,109.6745,136106.0
2021-04-23 12:50:00,118.13,118.21,118.04,118.06,114011.0,109.6745,109.7487,109.5909,109.6095,114011.0
2021-04-23 13:00:00,118.06,118.07,117.75,117.9,80728.0,109.6095,109.6188,109.3217,109.4609,80728.0
2021-04-23 13:10:00,117.88,118.0,117.8,117.83,65454.0,109.4424,109.5538,109.3681,109.3959,65454.0
2021-04-23 13:20:00,117.83,117.91,117.81,117.88,46367.0,109.3959,109.4702,109.3774,109.4424,46367.0
2021-04-23 13:30:00,117.88,118.06,117.88,118.02,49833.0,109.4424,109.6095,109.4424,109.5723,49833.0
2021-04-23 13:40:00,118.03,118.15,117.92,118.0,87442.0,109.5816,109.693,109.4795,109.5538,87442.0
2021-04-23 13:50:00,118.01,118.15,118.0,118.04,52978.0,109.5631,109.693,109.5538,109.5909,52978.0
2021-04-23 14:00:00,118.05,118.15,118.05,118.11,45379.0,109.6002,109.693,109.6002,109.6559,45379.0
2021-04-23 14:10:00,118.12,118.14,117.86,117.86,69923.0,109.6652,109.6838,109.4238,109.4238,69923.0
2021-04-23 14:20:00,117.87,118.08,117.87,118.08,55140.0,109.4331,109.6281,109.4331,109.6281,55140.0
2021-04-23 14:30:00,118.07,118.15,118.03,118.08,55522.0,109.6188,109.693,109.5816,109.6281,55522.0
2021-04-23 14:40:00,118.07,118.25,118.07,118.24,91369.0,109.6188,109.7859,109.6188,109.7766,91369.0
2021-04-23 14:50:00,118.24,118.4,118.16,118.33,118616.0,109.7766,109.9251,109.7023,109.8602,118616.0
2021-04-23 15:00:00,118.33,118.34,118.18,118.21,70190.0,109.8602,109.8694,109.7209,109.7487,70190.0
2021-04-23 15:10:00,118.21,118.34,118.21,118.33,66004.0,109.7487,109.8694,109.7487,109.8602,66004.0
2021-04-23 15:20:00,118.32,118.41,118.31,118.38,81086.0,109.8509,109.9344,109.8416,109.9066,81086.0
2021-04-23 15:30:00,118.38,118.45,118.3,118.37,141419.0,109.9066,109.9716,109.8323,109.8973,141419.0
2021-04-23 15:40:00,118.38,118.41,118.2,118.28,221661.0,109.9066,109.9344,109.7395,109.8137,221661.0
2021-04-23 15:50:00,118.32,118.72,118.21,118.65,863575.0,109.8509,110.2222,109.7487,110.1573,863575.0
2021-04-26 09:30:00,120.0,121.53,119.73,120.48,831287.0,111.4106,112.8311,111.1599,111.8563,831287.0
2021-04-26 09:40:00,120.45,120.49,119.7,119.71,418101.0,111.8284,111.8655,111.1321,111.1414,418101.0
2021-04-26 09:50:00,119.7,120.2,119.4,120.11,394468.0,111.1321,111.5963,110.8536,111.5127,394468.0
2021-04-26 10:00:00,120.07,120.35,120.07,120.17,186870.0,111.4756,111.7356,111.4756,111.5685,186870.0
2021-04-26 10:10:00,120.15,120.24,119.59,119.77,201337.0,111.5499,111.6334,111.03,111.1971,201337.0
2021-04-26 10:20:00,119.81,120.03,119.72,119.95,68815.0,111.2342,111.4385,111.1507,111.3642,68815.0
2021-04-26 10:30:00,119.95,120.28,119.73,120.15,126098.0,111.3642,111.6706,111.1599,111.5499,126098.0
2021-04-26 10:40:00,120.14,120.25,119.98,120.05,88219.0,111.5406,111.6427,111.3921,111.457,88219.0
2021-04-26 10:50:00,120.0,120.18,119.84,119.94,81218.0,111.4106,111.5777,111.2621,111.3549,81218.0
2021-04-26 11:00:00,119.95,120.2,119.94,119.97,83309.0,111.3642,111.5963,111.3549,111.3828,83309.0
2021-04-26 11:10:00,119.97,120.09,119.9,120.09,69294.0,111.3828,111.4942,111.3178,111.4942,69294.0
2021-04-26 11:20:00,120.08,120.2,120.03,120.12,69683.0,111.4849,111.5963,111.4385,111.522,69683.0
2021-04-26 11:30:00,120.13,120.42,120.08,120.39,112657.0,111.5313,111.8006,111.4849,111.7727,112657.0
2021-04-26 11:40:00,120.4,120.46,120.14,120.18,84746.0,111.782,111.8377,111.5406,111.5777,84746.0
2021-04-26 11:50:00,120.18,120.23,120.05,120.23,54211.0,111.5777,111.6242,111.457,111.6242,54211.0
2021-04-26 12:00:00,120.22,120.31,120.05,120.09,168235.0,111.6149,111.6984,111.457,111.4942,168235.0
2021-04-26 12:10:00,120.1,120.18,119.98,120.18,115636.0,111.5035,111.5777,111.3921,111.5777,115636.0
2021-04-26 12:20:00,120.17,120.29,120.15,120.19,58869.0,111.5685,111.6799,111.5499,111.587,58869.0
2021-04-26 12:30:00,120.19,120.23,120.14,120.23,40636.0,111.587,111.6242,111.5406,111.6242,40636.0
2021-04-26 12:40:00,120.23,120.38,120.2,120.28,70076.0,111.6242,111.7634,111.5963,111.6706,70076.0
2021-04-26 12:50:00,120.28,120.34,120.22,120.33,59457.0,111.6706,111.7263,111.6149,111.717,59457.0
2021-04-26 13:00:00,120.34,120.37,120.18,120.35,142600.0,111.7263,111.7541,111.5777,111.7356,142600.0
2021-04-26 13:10:00,120.35,120.47,120.34,120.38,78568.0,111.7356,111.847,111.7263,111.7634,78568.0
2021-04-26 13:20:00,120.38,120.47,120.35,120.42,51934.0,111.7634,111.847,111.7356,111.8006,51934.0
2021-04-26 13:30:00,120.41,120.54,120.22,120.25,72947.0,111.7913,111.912,111.6149,111.6427,72947.0
2021-04-26 13:40:00,120.24,120.51,120.24,120.46,38021.0,111.6334,111.8841,111.6334,111.8377,38021.0
2021-04-26 13:50:00,120.46,120.54,120.45,120.53,36219.0,111.8377,111.912,111.8284,111.9027,36219.0
2021-04-26 14:00:00,120.54,120.61,120.48,120.61,55349.0,111.912,111.977,111.8563,111.977,55349.0
2021-04-26 14:10:00,120.61,120.66,120.53,120.56,56640.0,111.977,112.0234,111.9027,111.9305,56640.0
2021-04-26 14:20:00,120.56,120.57,120.51,120.55,53874.0,111.9305,111.9398,111.8841,111.9213,53874.0
2021-04-26 14:30:00,120.55,120.71,120.54,120.59,89842.0,111.9213,112.0698,111.912,111.9584,89842.0
2021-04-26 14:40:00,120.6,120.66,120.47,120.61,66770.0,111.9677,112.0234,111.847,111.977,66770.0
2021-04-26 14:50:00,120.62,120.9,120.62,120.9,200698.0,111.9862,112.2462,111.9862,112.2462,200698.0
2021-04-26 15:00:00,120.9,121.01,120.82,120.97,198503.0,112.2462,112.3483,112.1719,112.3112,198503.0
2021-04-26 15:10:00,120.96,121.1,120.91,121.08,172249.0,112.3019,112.4319,112.2555,112.4133,172249.0
2021-04-26 15:20:00,121.09,121.15,120.83,120.86,152450.0,112.4226,112.4783,112.1812,112.2091,152450.0
2021-04-26 15:30:00,120.85,121.0,120.63,121.0,247357.0,112.1998,112.339,111.9955,112.339,247357.0
2021-04-26 15:40:00,121.0,121.27,120.98,121.14,346988.0,112.339,112.5897,112.3205,112.469,346988.0
2021-04-26 15:50:00,121.13,121.54,121.1,121.52,856578.0,112.4597,112.8404,112.4319,112.8218,856578.0
2021-04-27 09:30:00,121.5,121.65,120.82,120.91,434951.0,112.8033,112.9425,112.1719,112.2555,434951.0
2021-04-27 09:40:00,120.94,120.96,119.89,119.99,364720.0,112.2833,112.3019,111.3085,111.4013,364720.0
2021-04-27 09:50:00,120.01,120.71,120.0,120.54,190691.0,111.4199,112.0698,111.4106,111.912,190691.0
2021-04-27 10:00:00,120.53,120.65,120.21,120.49,136418.0,111.9027,112.0141,111.6056,111.8655,136418.0
2021-04-27 10:10:00,120.51,120.81,120.4,120.45,104886.0,111.8841,112.1626,111.782,111.8284,104886.0
2021-04-27 10:20:00,120.44,120.75,120.41,120.74,109704.0,111.8191,112.1069,111.7913,112.0977,109704.0
2021-04-27 10:30:00,120.73,120.98,120.62,120.69,94015.0,112.0884,112.3205,111.9862,112.0512,94015.0
2021-04-27 10:40:00,120.64,120.91,120.62,120.85,60748.0,112.0048,112.2555,111.9862,112.1998,60748.0
2021-04-27 10:50:00,120.83,120.86,120.6,120.63,51646.0,112.1812,112.2091,111.9677,111.9955,51646.0
2021-04-27 11:00:00,120.62,120.76,120.41,120.45,75135.0,111.9862,112.1162,111.7913,111.8284,75135.0
2021-04-27 11:10:00,120.45,120.53,120.41,120.5,60571.0,111.8284,111.9027,111.7913,111.8748,60571.0
2021-04-27 11:20:00,120.49,120.53,120.33,120.33,69843.0,111.8655,111.9027,111.717,111.717,69843.0
2021-04-27 11:30:00,120.35,120.52,120.14,120.52,86864.0,111.7356,111.8934,111.5406,111.8934,86864.0
2021-04-27 11:40:00,120.5,120.56,120.4,120.4,53545.0,111.8748,111.9305,111.782,111.782,53545.0
2021-04-27 11:50:00,120.38,120.59,120.37,120.58,69814.0,111.7634,111.9584,111.7541,111.9491,69814.0
2021-04-27 12:00:00,120.6,120.7,120.56,120.59,31175.0,111.9677,112.0605,111.9305,111.9584,31175.0
2021-04-27 12:10:00,120.59,120.65,120.5,120.63,29932.0,111.9584,112.0141,111.8748,111.9955,29932.0
2021-04-27 12:20:00,120.63,120.78,120.61,120.7,35865.0,111.9955,112.1348,111.977,112.0605,35865.0
2021-04-27 12:30:00,120.69,120.7,120.57,120.67,31430.0,112.0512,112.0605,111.9398,112.0327,31430.0
2021-04-27 12:40:00,120.69,120.73,120.54,120.65,39538.0,112.0512,112.0884,111.912,112.0141,39538.0
2021-04-27 12:50:00,120.65,120.69,120.51,120.53,36484.0,112.0141,112.0512,111.8841,111.9027,36484.0
2021-04-27 13:00:00,120.55,120.78,120.52,120.7,182454.0,111.9213,112.1348,111.8934,112.0605,182454.0
2021-04-27 13:10:00,120.69,120.72,120.51,120.53,26839.0,112.0512,112.0791,111.8841,111.9027,26839.0
2021-04-27 13:20:00,120.52,120.58,120.43,120.44,63465.0,111.8934,111.9491,111.8098,111.8191,63465.0
2021-04-27 13:30:00,120.43,120.73,120.36,120.71,81385.0,111.8098,112.0884,111.7449,112.0698,81385.0
2021-04-27 13:40:00,120.69,120.78,120.62,120.75,40736.0,112.0512,112.1348,111.9862,112.1069,40736.0
2021-04-27 13:50:00,120.76,120.92,120.73,120.91,80539.0,112.1162,112.2648,112.0884,112.2555,80539.0
2021-04-27 14:00:00,120.91,120.91,120.61,120.63,99901.0,112.2555,112.2555,111.977,111.9955,99901.0
2021-04-27 14:10:00,120.6,120.84,120.6,120.84,32007.0,111.9677,112.1905,111.9677,112.1905,32007.0
2021-04-27 14:20:00,120.82,120.91,120.74,120.89,29311.0,112.1719,112.2555,112.0977,112.2369,29311.0
2021-04-27 14:30:00,120.9,121.02,120.87,120.96,66083.0,112.2462,112.3576,112.2183,112.3019,66083.0
2021-04-27 14:40:00,120.98,121.0,120.81,120.91,99634.0,112.3205,112.339,112.1626,112.2555,99634.0
2021-04-27 14:50:00,120.9,120.95,120.75,120.82,43907.0,112.2462,112.2926,112.1069,112.1719,43907.0
2021-04-27 15:00:00,120.8,120.87,120.66,120.72,32800.0,112.1534,112.2183,112.0234,112.0791,32800.0
2021-04-27 15:10:00,120.74,120.93,120.73,120.82,65629.0,112.0977,112.2741,112.0884,112.1719,65629.0
2021-04-27 15:20:00,120.81,120.94,120.8,120.94,199047.0,112.1626,112.2833,112.1534,112.2833,199047.0
2021-04-27 15:30:00,120.94,121.05,120.86,121.04,143455.0,112.2833,112.3855,112.2091,112.3762,143455.0
2021-04-27 15:40:00,121.03,121.16,120.94,120.98,130237.0,112.3669,112.4876,112.2833,112.3205,130237.0
2021-04-27 15:50:00,121.0,121.3,121.0,121.27,332200.0,112.339,112.6176,112.339,112.5897,332200.0
2021-04-28 09:30:00,120.0,120.15,118.73,118.92,549582.0,111.4106,111.5499,110.2315,110.4079,549582.0
2021-04-28 09:40:00,118.92,119.96,118.83,119.96,243528.0,110.4079,111.3735,110.3244,111.3735,243528.0
2021-04-28 09:50:00,119.94,120.24,119.94,120.09,155746.0,111.3549,111.6334,111.3549,111.4942,155746.0
2021-04-28 10:00:00,120.11,120.2,119.84,119.91,78631.0,111.5127,111.5963,111.2621,111.3271,78631.0
2021-04-28 10:10:00,119.91,119.96,119.67,119.92,64884.0,111.3271,111.3735,111.1042,111.3363,64884.0
2021-04-28 10:20:00,119.93,120.01,119.72,119.76,67442.0,111.3456,111.4199,111.1507,111.1878,67442.0
2021-04-28 10:30:00,119.76,119.76,119.11,119.16,86660.0,111.1878,111.1878,110.5843,110.6307,86660.0
2021-04-28 10:40:00,119.15,119.23,118.99,119.01,97949.0,110.6215,110.6957,110.4729,110.4915,97949.0
2021-04-28 10:50:00,119.01,119.47,118.97,119.46,76340.0,110.4915,110.9186,110.4543,110.9093,76340.0
2021-04-28 11:00:00,119.45,119.56,119.12,119.2,60585.0,110.9,111.0021,110.5936,110.6679,60585.0
2021-04-28 11:10:00,119.2,119.31,118.91,118.98,81816.0,110.6679,110.77,110.3986,110.4636,81816.0
2021-04-28 11:20:00,118.96,119.18,118.86,119.18,93893.0,110.4451,110.6493,110.3522,110.6493,93893.0
2021-04-28 11:30:00,119.18,119.34,119.06,119.31,89118.0,110.6493,110.7979,110.5379,110.77,89118.0
2021-04-28 11:40:00,119.31,119.43,119.16,119.24,58709.0,110.77,110.8814,110.6307,110.705,58709.0
2021-04-28 11:50:00,119.23,119.43,119.18,119.32,50367.0,110.6957,110.8814,110.6493,110.7793,50367.0
2021-04-28 12:00:00,119.3,119.56,119.19,119.51,52748.0,110.7607,111.0021,110.6586,110.9557,52748.0
2021-04-28 12:10:00,119.51,119.59,119.44,119.56,61241.0,110.9557,111.03,110.8907,111.0021,61241.0
2021-04-28 12:20:00,119.58,119.63,119.47,119.61,72123.0,111.0207,111.0671,110.9186,111.0485,72123.0
2021-04-28 12:30:00,119.62,119.63,119.4,119.4,75037.0,111.0578,111.0671,110.8536,110.8536,75037.0
2021-04-28 12:40:00,119.4,119.54,119.28,119.43,83340.0,110.8536,110.9835,110.7422,110.8814,83340.0
2021-04-28 12:50:00,119.42,119.48,119.3,119.37,67888.0,110.8721,110.9278,110.7607,110.8257,67888.0
2021-04-28 13:00:00,119.37,119.56,119.34,119.56,62106.0,110.8257,111.0021,110.7979,111.0021,62106.0
2021-04-28 13:10:00,119.56,119.72,119.55,119.69,76387.0,111.0021,111.1507,110.9928,111.1228,76387.0
2021-04-28 13:20:00,119.69,119.73,119.61,119.62,65993.0,111.1228,111.1599,111.0485,111.0578,65993.0
2021-04-28 13:30:00,119.62,119.67,119.55,119.61,55118.0,111.0578,111.1042,110.9928,111.0485,55118.0
2021-04-28 13:40:00,119.6,119.67,119.55,119.64,44948.0,111.0393,111.1042,110.9928,111.0764,44948.0
2021-04-28 13:50:00,119.63,119.63,119.35,119.35,39636.0,111.0671,111.0671,110.8071,110.8071,39636.0
2021-04-28 14:00:00,119.33,119.72,119.17,119.46,45738.0,110.7886,111.1507,110.64,110.9093,45738.0
2021-04-28 14:10:00,119.43,119.64,119.38,119.64,41989.0,110.8814,111.0764,110.835,111.0764,41989.0
2021-04-28 14:20:00,119.64,119.69,119.57,119.65,42804.0,111.0764,111.1228,111.0114,111.0857,42804.0
2021-04-28 14:30:00,119.66,120.01,119.46,119.94,85311.0,111.095,111.4199,110.9093,111.3549,85311.0
2021-04-28 14:40:00,119.96,120.19,119.96,120.03,40051.0,111.3735,111.587,111.3735,111.4385,40051.0
2021-04-28 14:50:00,120.02,120.32,120.0,120.31,126023.0,111.4292,111.7077,111.4106,111.6984,126023.0
2021-04-28 15:00:00,120.33,120.38,120.24,120.38,135093.0,111.717,111.7634,111.6334,111.7634,135093.0
2021-04-28 15:10:00,120.37,120.42,120.07,120.26,166518.0,111.7541,111.8006,111.4756,111.652,166518.0
2021-04-28 15:20:00,120.27,120.36,120.2,120.32,128296.0,111.6613,111.7449,111.5963,111.7077,128296.0
2021-04-28 15:30:00,120.32,120.38,120.13,120.3,142221.0,111.7077,111.7634,111.5313,111.6891,142221.0
2021-04-28 15:40:00,120.3,120.32,119.75,119.78,162879.0,111.6891,111.7077,111.1785,111.2064,162879.0
2021-04-28 15:50:00,119.79,119.93,119.58,119.6,346385.0,111.2157,111.3456,111.0207,111.0393,346385.0
2021-04-29 09:30:00,120.72,120.84,120.05,120.32,452359.0,112.0791,112.1905,111.457,111.7077,452359.0
2021-04-29 09:40:00,120.3,120.34,119.4,119.48,268720.0,111.6891,111.7263,110.8536,110.9278,268720.0
2021-04-29 09:50:00,119.48,119.65,118.95,119.32,318826.0,110.9278,111.0857,110.4358,110.7793,318826.0
2021-04-29 10:00:00,119.36,119.42,118.99,119.36,205009.0,110.8164,110.8721,110.4729,110.8164,205009.0
2021-04-29 10:10:00,119.34,119.52,118.79,118.85,206761.0,110.7979,110.965,110.2872,110.3429,206761.0
2021-04-29 10:20:00,118.85,119.0,118.72,118.84,176809.0,110.3429,110.4822,110.2222,110.3337,176809.0
2021-04-29 10:30:00,118.85,118.89,118.25,118.37,224309.0,110.3429,110.3801,109.7859,109.8973,224309.0
2021-04-29 10:40:00,118.37,118.73,118.33,118.39,91086.0,109.8973,110.2315,109.8602,109.9159,91086.0
2021-04-29 10:50:00,118.39,118.86,118.37,118.83,110256.0,109.9159,110.3522,109.8973,110.3244,110256.0
2021-04-29 11:00:00,118.83,118.83,118.53,118.57,69961.0,110.3244,110.3244,110.0458,110.083,69961.0
2021-04-29 11:10:00,118.58,118.74,118.43,118.53,91410.0,110.0923,110.2408,109.953,110.0458,91410.0
2021-04-29 11:20:00,118.54,118.56,118.14,118.33,251076.0,110.0551,110.0737,109.6838,109.8602,251076.0
2021-04-29 11:30:00,118.37,118.48,118.27,118.41,66326.0,109.8973,109.9994,109.8045,109.9344,66326.0
2021-04-29 11:40:00,118.41,118.63,118.37,118.56,68224.0,109.9344,110.1387,109.8973,110.0737,68224.0
2021-04-29 11:50:00,118.56,118.56,118.08,118.14,120068.0,110.0737,110.0737,109.6281,109.6838,120068.0
2021-04-29 12:00:00,118.15,118.15,117.61,117.7,245461.0,109.693,109.693,109.1917,109.2753,245461.0
2021-04-29 12:10:00,117.71,117.83,117.62,117.82,154127.0,109.2845,109.3959,109.201,109.3867,154127.0
2021-04-29 12:20:00,117.81,117.91,117.66,117.89,160192.0,109.3774,109.4702,109.2381,109.4517,160192.0
2021-04-29 12:30:00,117.87,117.96,117.7,117.92,130654.0,109.4331,109.5166,109.2753,109.4795,130654.0
2021-04-29 12:40:00,117.91,118.04,117.82,118.02,92213.0,109.4702,109.5909,109.3867,109.5723,92213.0
2021-04-29 12:50:00,118.02,118.22,117.99,118.16,158188.0,109.5723,109.758,109.5445,109.7023,158188.0
2021-04-29 13:00:00,118.17,118.23,118.02,118.02,118109.0,109.7116,109.7673,109.5723,109.5723,118109.0
2021-04-29 13:10:00,118.02,118.24,118.01,118.18,69323.0,109.5723,109.7766,109.5631,109.7209,69323.0
2021-04-29 13:20:00,118.19,118.19,117.99,118.13,73773.0,109.7302,109.7302,109.5445,109.6745,73773.0
2021-04-29 13:30:00,118.15,118.4,118.12,118.28,94302.0,109.693,109.9251,109.6652,109.8137,94302.0
2021-04-29 13:40:00,118.28,118.59,118.27,118.57,98890.0,109.8137,110.1015,109.8045,110.083,98890.0
2021-04-29 13:50:00,118.56,118.63,118.42,118.47,86087.0,110.0737,110.1387,109.9437,109.9901,86087.0
2021-04-29 14:00:00,118.48,118.55,118.38,118.4,42445.0,109.9994,110.0644,109.9066,109.9251,42445.0
2021-04-29 14:10:00,118.4,118.78,118.38,118.77,86203.0,109.9251,110.2779,109.9066,110.2687,86203.0
2021-04-29 14:20:00,118.77,118.83,118.64,118.67,55196.0,110.2687,110.3244,110.148,110.1758,55196.0
2021-04-29 14:30:00,118.66,118.85,118.66,118.81,47518.0,110.1665,110.3429,110.1665,110.3058,47518.0
2021-04-29 14:40:00,118.82,118.94,118.8,118.81,61391.0,110.3151,110.4265,110.2965,110.3058,61391.0
2021-04-29 14:50:00,118.8,118.87,118.76,118.82,41682.0,110.2965,110.3615,110.2594,110.3151,41682.0
2021-04-29 15:00:00,118.84,118.94,118.82,118.86,63340.0,110.3337,110.4265,110.3151,110.3522,63340.0
2021-04-29 15:10:00,118.85,118.88,118.63,118.69,74208.0,110.3429,110.3708,110.1387,110.1944,74208.0
2021-04-29 15:20:00,118.7,118.78,118.61,118.69,69277.0,110.2037,110.2779,110.1201,110.1944,69277.0
2021-04-29 15:30:00,118.69,118.78,118.6,118.67,87970.0,110.1944,110.2779,110.1108,110.1758,87970.0
2021-04-29 15:40:00,118.67,118.72,118.62,118.69,77506.0,110.1758,110.2222,110.1294,110.1944,77506.0
2021-04-29 15:50:00,118.66,119.14,118.55,119.07,359316.0,110.1665,110.6122,110.0644,110.5472,359316.0
2021-04-30 09:30:00,118.01,118.18,117.25,117.29,559785.0,109.5631,109.7209,108.8575,108.8946,559785.0
2021-04-30 09:40:00,117.27,117.45,116.99,117.33,350467.0,108.876,109.0431,108.6161,108.9317,350467.0
2021-04-30 09:50:00,117.36,117.6,116.98,117.56,215894.0,108.9596,109.1824,108.6068,109.1453,215894.0
2021-04-30 10:00:00,117.56,117.75,117.34,117.69,94713.0,109.1453,109.3217,108.941,109.266,94713.0
2021-04-30 10:10:00,117.67,117.7,117.36,117.38,75948.0,109.2474,109.2753,108.9596,108.9782,75948.0
2021-04-30 10:20:00,117.34,118.06,117.33,118.04,101241.0,108.941,109.6095,108.9317,109.5909,101241.0
2021-04-30 10:30:00,118.06,118.15,117.58,117.61,114666.0,109.6095,109.693,109.1638,109.1917,114666.0
2021-04-30 10:40:00,117.59,118.04,117.54,118.01,64971.0,109.1731,109.5909,109.1267,109.5631,64971.0
2021-04-30 10:50:00,118.0,118.1,117.65,117.8,189802.0,109.5538,109.6466,109.2288,109.3681,189802.0
2021-04-30 11:00:00,117.79,117.83,117.53,117.67,201629.0,109.3588,109.3959,109.1174,109.2474,201629.0
2021-04-30 11:10:00,117.66,117.92,117.5,117.55,66113.0,109.2381,109.4795,109.0896,109.136,66113.0
2021-04-30 11:20:00,117.59,117.8,117.37,117.46,113892.0,109.1731,109.3681,108.9689,109.0524,113892.0
2021-04-30 11:30:00,117.44,117.79,117.38,117.72,56516.0,109.0339,109.3588,108.9782,109.2938,56516.0
2021-04-30 11:40:00,117.71,117.74,117.52,117.65,49769.0,109.2845,109.3124,109.1081,109.2288,49769.0
2021-04-30 11:50:00,117.64,117.78,117.56,117.65,79870.0,109.2195,109.3495,109.1453,109.2288,79870.0
2021-04-30 12:00:00,117.66,117.77,117.55,117.62,47874.0,109.2381,109.3402,109.136,109.201,47874.0
2021-04-30 12:10:00,117.59,117.71,117.51,117.58,83732.0,109.1731,109.2845,109.0989,109.1638,83732.0
2021-04-30 12:20:00,117.59,117.67,117.49,117.52,79075.0,109.1731,109.2474,109.0803,109.1081,79075.0
2021-04-30 12:30:00,117.52,117.62,117.29,117.42,97767.0,109.1081,109.201,108.8946,109.0153,97767.0
2021-04-30 12:40:00,117.42,117.46,117.32,117.44,68366.0,109.0153,109.0524,108.9225,109.0339,68366.0
2021-04-30 12:50:00,117.46,117.48,117.29,117.33,77642.0,109.0524,109.071,108.8946,108.9317,77642.0
2021-04-30 13:00:00,117.33,117.35,117.2,117.35,56116.0,108.9317,108.9503,108.811,108.9503,56116.0
2021-04-30 13:10:00,117.35,117.38,117.15,117.21,95809.0,108.9503,108.9782,108.7646,108.8203,95809.0
2021-04-30 13:20:00,117.21,117.22,117.11,117.13,43720.0,108.8203,108.8296,108.7275,108.7461,43720.0
2021-04-30 13:30:00,117.13,117.32,117.1,117.11,64053.0,108.7461,108.9225,108.7182,108.7275,64053.0
2021-04-30 13:40:00,117.12,117.15,116.9,117.03,177904.0,108.7368,108.7646,108.5325,108.6532,177904.0
2021-04-30 13:50:00,117.03,117.09,116.83,116.93,125205.0,108.6532,108.7089,108.4675,108.5604,125205.0
2021-04-30 14:00:00,116.95,116.98,116.74,116.91,170538.0,108.5789,108.6068,108.384,108.5418,170538.0
2021-04-30 14:10:00,116.92,117.01,116.77,116.87,130347.0,108.5511,108.6346,108.4118,108.5047,130347.0
2021-04-30 14:20:00,116.86,117.1,116.78,117.04,115547.0,108.4954,108.7182,108.4211,108.6625,115547.0
2021-04-30 14:30:00,117.05,117.21,116.7,116.95,191294.0,108.6718,108.8203,108.3468,108.5789,191294.0
2021-04-30 14:40:00,116.93,117.05,116.88,116.92,64690.0,108.5604,108.6718,108.5139,108.5511,64690.0
2021-04-30 14:50:00,116.91,117.1,116.82,117.01,75836.0,108.5418,108.7182,108.4582,108.6346,75836.0
2021-04-30 15:00:00,116.98,117.18,116.97,117.06,65156.0,108.6068,108.7925,108.5975,108.6811,65156.0
2021-04-30 15:10:00,117.03,117.2,117.03,117.14,84957.0,108.6532,108.811,108.6532,108.7553,84957.0
2021-04-30 15:20:00,117.12,117.3,117.11,117.22,105323.0,108.7368,108.9039,108.7275,108.8296,105323.0
2021-04-30 15:30:00,117.21,117.28,117.01,117.06,166612.0,108.8203,108.8853,108.6346,108.6811,166612.0
2021-04-30 15:40:00,117.06,117.1,116.74,116.95,275207.0,108.6811,108.7182,108.384,108.5789,275207.0
2021-04-30 15:50:00,116.89,116.97,116.65,116.78,786290.0,108.5232,108.5975,108.3004,108.4211,786290.0
2021-05-03 09:30:00,117.41,117.55,116.27,116.31,507773.0,109.006,109.136,107.9476,107.9847,507773.0
2021-05-03 09:40:00,116.35,116.47,115.89,116.19,263884.0,108.0219,108.1333,107.5948,107.8733,263884.0
2021-05-03 09:50:00,116.18,116.46,116.08,116.42,108400.0,107.8641,108.124,107.7712,108.0869,108400.0
2021-05-03 10:00:00,116.37,116.67,116.36,116.45,117361.0,108.0405,108.319,108.0312,108.1147,117361.0
2021-05-03 10:10:00,116.47,116.67,116.3,116.51,78545.0,108.1333,108.319,107.9755,108.1704,78545.0
2021-05-03 10:20:00,116.55,116.57,116.07,116.1,164512.0,108.2076,108.2261,107.7619,107.7898,164512.0
2021-05-03 10:30:00,116.17,116.49,116.11,116.2,146635.0,107.8548,108.1519,107.7991,107.8826,146635.0
2021-05-03 10:40:00,116.19,116.29,116.06,116.17,64931.0,107.8733,107.9662,107.7526,107.8548,64931.0
2021-05-03 10:50:00,116.2,116.29,115.99,116.05,140759.0,107.8826,107.9662,107.6877,107.7434,140759.0
2021-05-03 11:00:00,116.05,116.34,116.0,116.33,102753.0,107.7434,108.0126,107.6969,108.0033,102753.0
2021-05-03 11:10:00,116.34,116.34,115.97,116.04,99960.0,108.0126,108.0126,107.6691,107.7341,99960.0
2021-05-03 11:20:00,116.02,116.17,115.79,115.81,152742.0,107.7155,107.8548,107.502,107.5205,152742.0
2021-05-03 11:30:00,115.81,116.18,115.73,116.05,97942.0,107.5205,107.8641,107.4463,107.7434,97942.0
2021-05-03 11:40:00,116.04,116.23,115.94,116.05,98081.0,107.7341,107.9105,107.6412,107.7434,98081.0
2021-05-03 11:50:00,116.09,116.23,115.96,116.13,110045.0,107.7805,107.9105,107.6598,107.8176,110045.0
2021-05-03 12:00:00,116.13,116.18,116.02,116.05,66164.0,107.8176,107.8641,107.7155,107.7434,66164.0
2021-05-03 12:10:00,116.05,116.15,115.98,116.13,65183.0,107.7434,107.8362,107.6784,107.8176,65183.0
2021-05-03 12:20:00,116.11,116.22,116.01,116.09,58292.0,107.7991,107.9012,107.7062,107.7805,58292.0
2021-05-03 12:30:00,116.07,116.09,115.9,115.93,71732.0,107.7619,107.7805,107.6041,107.6319,71732.0
2021-05-03 12:40:00,115.93,115.97,115.82,115.83,97320.0,107.6319,107.6691,107.5298,107.5391,97320.0
2021-05-03 12:50:00,115.84,116.03,115.83,116.0,73838.0,107.5484,107.7248,107.5391,107.6969,73838.0
2021-05-03 13:00:00,116.02,116.1,115.95,115.95,65212.0,107.7155,107.7898,107.6505,107.6505,65212.0
2021-05-03 13:10:00,115.96,116.06,115.92,115.98,78885.0,107.6598,107.7526,107.6227,107.6784,78885.0
2021-05-03 13:20:00,115.98,116.04,115.87,115.89,116885.0,107.6784,107.7341,107.5762,107.5948,116885.0
2021-05-03 13:30:00,115.88,115.99,115.82,115.85,78662.0,107.5855,107.6877,107.5298,107.5577,78662.0
2021-05-03 13:40:00,115.87,115.98,115.84,115.95,58545.0,107.5762,107.6784,107.5484,107.6505,58545.0
2021-05-03 13:50:00,115.94,116.04,115.93,115.98,83159.0,107.6412,107.7341,107.6319,107.6784,83159.0
2021-05-03 14:00:00,116.0,116.09,115.98,116.06,73572.0,107.6969,107.7805,107.6784,107.7526,73572.0
2021-05-03 14:10:00,116.08,116.23,116.06,116.23,112461.0,107.7712,107.9105,107.7526,107.9105,112461.0
2021-05-03 14:20:00,116.22,116.26,116.15,116.24,83819.0,107.9012,107.9383,107.8362,107.9198,83819.0
2021-05-03 14:30:00,116.23,116.35,116.22,116.29,128732.0,107.9105,108.0219,107.9012,107.9662,128732.0
2021-05-03 14:40:00,116.27,116.37,116.25,116.33,95334.0,107.9476,108.0405,107.929,108.0033,95334.0
2021-05-03 14:50:00,116.33,116.42,116.26,116.34,141981.0,108.0033,108.0869,107.9383,108.0126,141981.0
2021-05-03 15:00:00,116.34,116.35,116.15,116.28,127827.0,108.0126,108.0219,107.8362,107.9569,127827.0
2021-05-03 15:10:00,116.28,116.35,116.18,116.27,72441.0,107.9569,108.0219,107.8641,107.9476,72441.0
2021-05-03 15:20:00,116.26,116.28,116.16,116.24,59885.0,107.9383,107.9569,107.8455,107.9198,59885.0
2021-05-03 15:30:00,116.24,116.33,116.16,116.18,121132.0,107.9198,108.0033,107.8455,107.8641,121132.0
2021-05-03 15:40:00,116.18,116.23,115.96,116.03,244561.0,107.8641,107.9105,107.6598,107.7248,244561.0
2021-05-03 15:50:00,116.0,116.13,115.8,115.84,829871.0,107.6969,107.8176,107.5113,107.5484,829871.0
2021-05-04 09:30:00,115.0,115.82,114.55,115.58,650217.0,106.7685,107.5298,106.3507,107.307,650217.0
2021-05-04 09:40:00,115.6,115.73,115.18,115.34,222065.0,107.3256,107.4463,106.9356,107.0842,222065.0
2021-05-04 09:50:00,115.34,115.4,114.08,114.1,351445.0,107.0842,107.1399,105.9144,105.9329,351445.0
2021-05-04 10:00:00,114.14,114.6,113.87,114.43,405911.0,105.9701,106.3971,105.7194,106.2393,405911.0
2021-05-04 10:10:00,114.4,114.76,114.11,114.76,302377.0,106.2115,106.5457,105.9422,106.5457,302377.0
2021-05-04 10:20:00,114.75,114.98,114.67,114.76,151973.0,106.5364,106.7499,106.4621,106.5457,151973.0
2021-05-04 10:30:00,114.76,114.9,114.56,114.76,111794.0,106.5457,106.6757,106.36,106.5457,111794.0
2021-05-04 10:40:00,114.76,114.88,114.16,114.26,221463.0,106.5457,106.6571,105.9886,106.0815,221463.0
2021-05-04 10:50:00,114.27,114.32,114.07,114.32,177872.0,106.0908,106.1372,105.9051,106.1372,177872.0
2021-05-04 11:00:00,114.31,114.49,114.1,114.17,150974.0,106.1279,106.295,105.9329,105.9979,150974.0
2021-05-04 11:10:00,114.17,114.2,113.74,113.84,244577.0,105.9979,106.0258,105.5987,105.6915,244577.0
2021-05-04 11:20:00,113.84,114.17,113.74,114.15,229002.0,105.6915,105.9979,105.5987,105.9794,229002.0
2021-05-04 11:30:00,114.15,114.33,114.13,114.21,126893.0,105.9794,106.1465,105.9608,106.0351,126893.0
2021-05-04 11:40:00,114.2,114.25,113.96,114.13,134412.0,106.0258,106.0722,105.803,105.9608,134412.0
2021-05-04 11:50:00,114.13,114.19,113.94,114.18,178850.0,105.9608,106.0165,105.7844,106.0072,178850.0
2021-05-04 12:00:00,114.16,114.48,114.15,114.39,107294.0,105.9886,106.2857,105.9794,106.2022,107294.0
2021-05-04 12:10:00,114.39,114.62,114.38,114.51,105598.0,106.2022,106.4157,106.1929,106.3136,105598.0
2021-05-04 12:20:00,114.51,114.55,114.24,114.39,89790.0,106.3136,106.3507,106.0629,106.2022,89790.0
2021-05-04 12:30:00,114.4,114.41,114.2,114.25,89761.0,106.2115,106.2207,106.0258,106.0722,89761.0
2021-05-04 12:40:00,114.27,114.32,114.12,114.31,74091.0,106.0908,106.1372,105.9515,106.1279,74091.0
2021-05-04 12:50:00,114.32,114.56,114.31,114.43,226069.0,106.1372,106.36,106.1279,106.2393,226069.0
2021-05-04 13:00:00,114.43,114.56,114.38,114.52,95875.0,106.2393,106.36,106.1929,106.3229,95875.0
2021-05-04 13:10:00,114.52,114.64,114.4,114.55,104536.0,106.3229,106.4343,106.2115,106.3507,104536.0
2021-05-04 13:20:00,114.55,114.6,114.28,114.51,193778.0,106.3507,106.3971,106.1,106.3136,193778.0
2021-05-04 13:30:00,114.52,114.79,114.45,114.75,124905.0,106.3229,106.5735,106.2579,106.5364,124905.0
2021-05-04 13:40:00,114.77,114.77,114.43,114.66,94590.0,106.555,106.555,106.2393,106.4528,94590.0
2021-05-04 13:50:00,114.65,114.78,114.56,114.74,77139.0,106.4436,106.5643,106.36,106.5271,77139.0
2021-05-04 14:00:00,114.73,114.81,114.62,114.78,90712.0,106.5178,106.5921,106.4157,106.5643,90712.0
2021-05-04 14:10:00,114.8,115.04,114.77,114.96,77353.0,106.5828,106.8056,106.555,106.7314,77353.0
2021-05-04 14:20:00,114.95,114.99,114.74,114.82,64505.0,106.7221,106.7592,106.5271,106.6014,64505.0
2021-05-04 14:30:00,114.8,114.87,114.79,114.81,80564.0,106.5828,106.6478,106.5735,106.5921,80564.0
2021-05-04 14:40:00,114.82,114.9,114.74,114.86,72287.0,106.6014,106.6757,106.5271,106.6385,72287.0
2021-05-04 14:50:00,114.88,115.07,114.87,114.87,81756.0,106.6571,106.8335,106.6478,106.6478,81756.0
2021-05-04 15:00:00,114.87,114.92,114.68,114.83,76074.0,106.6478,106.6942,106.4714,106.6107,76074.0
2021-05-04 15:10:00,114.82,114.92,114.75,114.89,75915.0,106.6014,106.6942,106.5364,106.6664,75915.0
2021-05-04 15:20:00,114.88,114.93,114.69,114.88,100464.0,106.6571,106.7035,106.4807,106.6571,100464.0
2021-05-04 15:30:00,114.88,115.15,114.8,115.05,225947.0,106.6571,106.9078,106.5828,106.8149,225947.0
2021-05-04 15:40:00,115.05,115.07,114.78,114.92,173072.0,106.8149,106.8335,106.5643,106.6942,173072.0
2021-05-04 15:50:00,114.92,115.42,114.92,115.39,426699.0,106.6942,107.1585,106.6942,107.1306,426699.0
2021-05-05 09:30:00,116.0,116.44,115.82,115.84,458893.0,107.6969,108.1054,107.5298,107.5484,458893.0
2021-05-05 09:40:00,115.83,116.11,115.55,115.58,152480.0,107.5391,107.7991,107.2791,107.307,152480.0
2021-05-05 09:50:00,115.62,115.73,115.4,115.42,156303.0,107.3441,107.4463,107.1399,107.1585,156303.0
2021-05-05 10:00:00,115.49,115.53,114.85,115.18,174718.0,107.2234,107.2606,106.6292,106.9356,174718.0
2021-05-05 10:10:00,115.19,115.48,114.99,115.41,74676.0,106.9449,107.2142,106.7592,107.1492,74676.0
2021-05-05 10:20:00,115.31,115.7,115.1,115.59,97936.0,107.0563,107.4184,106.8614,107.3163,97936.0
2021-05-05 10:30:00,115.6,115.81,115.49,115.79,69170.0,107.3256,107.5205,107.2234,107.502,69170.0
2021-05-05 10:40:00,115.8,116.09,115.75,116.03,131401.0,107.5113,107.7805,107.4648,107.7248,131401.0
2021-05-05 10:50:00,116.04,116.22,116.01,116.15,89714.0,107.7341,107.9012,107.7062,107.8362,89714.0
2021-05-05 11:00:00,116.13,116.16,115.88,115.93,91723.0,107.8176,107.8455,107.5855,107.6319,91723.0
2021-05-05 11:10:00,115.95,116.01,115.83,115.91,76920.0,107.6505,107.7062,107.5391,107.6134,76920.0
2021-05-05 11:20:00,115.92,116.07,115.72,115.73,34103.0,107.6227,107.7619,107.437,107.4463,34103.0
2021-05-05 11:30:00,116.02,116.15,115.84,116.07,46345.0,107.7155,107.8362,107.5484,107.7619,46345.0
2021-05-05 11:40:00,116.07,116.11,115.98,116.0,133702.0,107.7619,107.7991,107.6784,107.6969,133702.0
2021-05-05 11:50:00,116.01,116.38,115.97,116.38,67388.0,107.7062,108.0497,107.6691,108.0497,67388.0
2021-05-05 12:00:00,116.39,116.43,116.19,116.24,71219.0,108.059,108.0962,107.8733,107.9198,71219.0
2021-05-05 12:10:00,116.26,116.29,116.11,116.26,73987.0,107.9383,107.9662,107.7991,107.9383,73987.0
2021-05-05 12:20:00,116.25,116.32,116.07,116.23,113135.0,107.929,107.994,107.7619,107.9105,113135.0
2021-05-05 12:30:00,116.22,116.28,115.95,115.98,78955.0,107.9012,107.9569,107.6505,107.6784,78955.0
2021-05-05 12:40:00,115.97,116.15,115.87,116.09,73192.0,107.6691,107.8362,107.5762,107.7805,73192.0
2021-05-05 12:50:00,116.09,116.16,115.92,115.96,93627.0,107.7805,107.8455,107.6227,107.6598,93627.0
2021-05-05 13:00:00,115.95,116.09,115.83,116.04,49784.0,107.6505,107.7805,107.5391,107.7341,49784.0
2021-05-05 13:10:00,116.06,116.17,116.02,116.12,37216.0,107.7526,107.8548,107.7155,107.8083,37216.0
2021-05-05 13:20:00,116.13,116.26,116.08,116.25,48990.0,107.8176,107.9383,107.7712,107.929,48990.0
2021-05-05 13:30:00,116.26,116.33,116.1,116.22,57429.0,107.9383,108.0033,107.7898,107.9012,57429.0
2021-05-05 13:40:00,116.24,116.35,116.22,116.32,59175.0,107.9198,108.0219,107.9012,107.994,59175.0
2021-05-05 13:50:00,116.33,116.34,116.2,116.28,103158.0,108.0033,108.0126,107.8826,107.9569,103158.0
2021-05-05 14:00:00,116.28,116.3,115.97,115.98,73408.0,107.9569,107.9755,107.6691,107.6784,73408.0
2021-05-05 14:10:00,115.99,116.27,115.97,116.18,79792.0,107.6877,107.9476,107.6691,107.8641,79792.0
2021-05-05 14:20:00,116.18,116.3,116.13,116.26,85704.0,107.8641,107.9755,107.8176,107.9383,85704.0
2021-05-05 14:30:00,116.26,116.42,116.22,116.4,77716.0,107.9383,108.0869,107.9012,108.0683,77716.0
2021-05-05 14:40:00,116.39,116.47,116.24,116.45,95417.0,108.059,108.1333,107.9198,108.1147,95417.0
2021-05-05 14:50:00,116.46,116.49,116.16,116.2,77462.0,108.124,108.1519,107.8455,107.8826,77462.0
2021-05-05 15:00:00,116.19,116.21,115.84,115.86,138950.0,107.8733,107.8919,107.5484,107.567,138950.0
2021-05-05 15:10:00,115.87,115.94,115.64,115.71,94702.0,107.5762,107.6412,107.3627,107.4277,94702.0
2021-05-05 15:20:00,115.7,115.77,115.3,115.62,170688.0,107.4184,107.4834,107.047,107.3441,170688.0
2021-05-05 15:30:00,115.55,115.9,115.5,115.85,120347.0,107.2791,107.6041,107.2327,107.5577,120347.0
2021-05-05 15:40:00,115.86,115.94,115.69,115.69,129603.0,107.567,107.6412,107.4091,107.4091,129603.0
2021-05-05 15:50:00,115.7,115.76,115.37,115.4,440740.0,107.4184,107.4741,107.112,107.1399,440740.0
2021-05-06 09:30:00,115.3,115.45,114.55,115.44,368378.0,107.047,107.1863,106.3507,107.177,368378.0
2021-05-06 09:40:00,115.45,115.49,114.73,114.98,103419.0,107.1863,107.2234,106.5178,106.7499,103419.0
2021-05-06 09:50:00,115.0,115.19,114.75,114.76,127338.0,106.7685,106.9449,106.5364,106.5457,127338.0
2021-05-06 10:00:00,114.73,114.88,114.63,114.71,155246.0,106.5178,106.6571,106.425,106.4993,155246.0
2021-05-06 10:10:00,114.72,114.97,114.6,114.64,148005.0,106.5086,106.7407,106.3971,106.4343,148005.0
2021-05-06 10:20:00,114.64,114.95,114.46,114.73,155547.0,106.4343,106.7221,106.2672,106.5178,155547.0
2021-05-06 10:30:00,114.7,115.25,114.67,115.17,149365.0,106.49,107.0006,106.4621,106.9263,149365.0
2021-05-06 10:40:00,115.2,115.48,115.18,115.27,209007.0,106.9542,107.2142,106.9356,107.0192,209007.0
2021-05-06 10:50:00,115.26,115.82,115.24,115.8,204083.0,107.0099,107.5298,106.9913,107.5113,204083.0
2021-05-06 11:00:00,115.8,115.97,115.24,115.31,291435.0,107.5113,107.6691,106.9913,107.0563,291435.0
2021-05-06 11:10:00,115.3,115.69,115.24,115.64,97393.0,107.047,107.4091,106.9913,107.3627,97393.0
2021-05-06 11:20:00,115.62,116.32,115.58,116.23,240120.0,107.3441,107.994,107.307,107.9105,240120.0
2021-05-06 11:30:00,116.24,116.75,116.04,116.61,170135.0,107.9198,108.3933,107.7341,108.2633,170135.0
2021-05-06 11:40:00,116.6,116.88,116.6,116.87,113857.0,108.254,108.5139,108.254,108.5047,113857.0
2021-05-06 11:50:00,116.88,117.0,116.76,116.81,134476.0,108.5139,108.6254,108.4025,108.449,134476.0
2021-05-06 12:00:00,116.84,116.9,116.66,116.82,143522.0,108.4768,108.5325,108.3097,108.4582,143522.0
2021-05-06 12:10:00,116.83,116.95,116.63,116.83,73789.0,108.4675,108.5789,108.2818,108.4675,73789.0
2021-05-06 12:20:00,116.83,117.41,116.83,117.27,194743.0,108.4675,109.006,108.4675,108.876,194743.0
2021-05-06 12:30:00,117.3,117.39,117.19,117.25,80937.0,108.9039,108.9874,108.8018,108.8575,80937.0
2021-05-06 12:40:00,117.26,117.64,117.1,117.2,584377.0,108.8667,109.2195,108.7182,108.811,584377.0
2021-05-06 12:50:00,117.24,117.36,117.1,117.25,78835.0,108.8482,108.9596,108.7182,108.8575,78835.0
2021-05-06 13:00:00,117.23,117.36,117.02,117.11,70363.0,108.8389,108.9596,108.6439,108.7275,70363.0
2021-05-06 13:10:00,117.07,117.09,116.64,116.66,91991.0,108.6903,108.7089,108.2911,108.3097,91991.0
2021-05-06 13:20:00,116.66,116.78,116.52,116.62,80318.0,108.3097,108.4211,108.1797,108.2726,80318.0
2021-05-06 13:30:00,116.62,116.86,116.62,116.65,44033.0,108.2726,108.4954,108.2726,108.3004,44033.0
2021-05-06 13:40:00,116.67,116.67,116.31,116.45,74787.0,108.319,108.319,107.9847,108.1147,74787.0
2021-05-06 13:50:00,116.44,116.44,116.22,116.32,72309.0,108.1054,108.1054,107.9012,107.994,72309.0
2021-05-06 14:00:00,116.33,116.45,116.23,116.23,66394.0,108.0033,108.1147,107.9105,107.9105,66394.0
2021-05-06 14:10:00,116.21,116.53,116.04,116.42,117157.0,107.8919,108.189,107.7341,108.0869,117157.0
2021-05-06 14:20:00,116.42,116.53,115.98,115.99,118899.0,108.0869,108.189,107.6784,107.6877,118899.0
2021-05-06 14:30:00,116.01,116.11,115.9,115.96,90903.0,107.7062,107.7991,107.6041,107.6598,90903.0
2021-05-06 14:40:00,115.99,116.21,115.91,116.18,53737.0,107.6877,107.8919,107.6134,107.8641,53737.0
2021-05-06 14:50:00,116.19,116.41,116.15,116.2,58813.0,107.8733,108.0776,107.8362,107.8826,58813.0
2021-05-06 15:00:00,116.19,116.29,116.1,116.25,68591.0,107.8733,107.9662,107.7898,107.929,68591.0
2021-05-06 15:10:00,116.23,116.42,116.09,116.39,106357.0,107.9105,108.0869,107.7805,108.059,106357.0
2021-05-06 15:20:00,116.38,116.54,116.29,116.42,92341.0,108.0497,108.1983,107.9662,108.0869,92341.0
2021-05-06 15:30:00,116.42,116.6,116.28,116.56,164628.0,108.0869,108.254,107.9569,108.2169,164628.0
2021-05-06 15:40:00,116.56,116.94,116.56,116.91,209379.0,108.2169,108.5697,108.2169,108.5418,209379.0
2021-05-06 15:50:00,116.9,117.27,116.84,116.97,595343.0,108.5325,108.876,108.4768,108.5975,595343.0
2021-05-07 09:30:00,118.4,118.87,117.91,118.69,759313.0,109.9251,110.3615,109.4702,110.1944,759313.0
2021-05-07 09:40:00,118.68,118.78,118.0,118.6,289446.0,110.1851,110.2779,109.5538,110.1108,289446.0
2021-05-07 09:50:00,118.61,118.74,118.16,118.41,212804.0,110.1201,110.2408,109.7023,109.9344,212804.0
2021-05-07 10:00:00,118.41,118.76,118.19,118.69,163235.0,109.9344,110.2594,109.7302,110.1944,163235.0
2021-05-07 10:10:00,118.69,119.03,118.65,118.8,215868.0,110.1944,110.5101,110.1573,110.2965,215868.0
2021-05-07 10:20:00,118.81,119.15,118.8,119.0,212902.0,110.3058,110.6215,110.2965,110.4822,212902.0
2021-05-07 10:30:00,119.01,119.42,118.9,119.24,208381.0,110.4915,110.8721,110.3894,110.705,208381.0
2021-05-07 10:40:00,119.25,119.36,118.95,119.07,173597.0,110.7143,110.8164,110.4358,110.5472,173597.0
2021-05-07 10:50:00,119.08,119.13,118.44,118.59,162884.0,110.5565,110.6029,109.9623,110.1015,162884.0
2021-05-07 11:00:00,118.58,118.75,118.21,118.22,209146.0,110.0923,110.2501,109.7487,109.758,209146.0
2021-05-07 11:10:00,118.22,118.61,118.2,118.42,177255.0,109.758,110.1201,109.7395,109.9437,177255.0
2021-05-07 11:20:00,118.41,118.44,118.07,118.14,178471.0,109.9344,109.9623,109.6188,109.6838,178471.0
2021-05-07 11:30:00,118.15,118.23,117.97,118.09,202758.0,109.693,109.7673,109.5259,109.6373,202758.0
2021-05-07 11:40:00,118.09,118.31,118.05,118.2,100877.0,109.6373,109.8416,109.6002,109.7395,100877.0
2021-05-07 11:50:00,118.22,118.36,118.19,118.19,76182.0,109.758,109.888,109.7302,109.7302,76182.0
2021-05-07 12:00:00,118.21,118.21,117.99,118.04,101390.0,109.7487,109.7487,109.5445,109.5909,101390.0
2021-05-07 12:10:00,118.04,118.04,117.73,117.9,180962.0,109.5909,109.5909,109.3031,109.4609,180962.0
2021-05-07 12:20:00,117.9,117.94,117.56,117.57,108342.0,109.4609,109.4981,109.1453,109.1546,108342.0
2021-05-07 12:30:00,117.57,117.65,117.25,117.26,249719.0,109.1546,109.2288,108.8575,108.8667,249719.0
2021-05-07 12:40:00,117.26,117.59,117.26,117.59,156312.0,108.8667,109.1731,108.8667,109.1731,156312.0
2021-05-07 12:50:00,117.59,117.75,117.39,117.56,132399.0,109.1731,109.3217,108.9874,109.1453,132399.0
2021-05-07 13:00:00,117.58,117.65,116.92,117.04,281304.0,109.1638,109.2288,108.5511,108.6625,281304.0
2021-05-07 13:10:00,117.03,117.08,116.53,116.57,212020.0,108.6532,108.6996,108.189,108.2261,212020.0
2021-05-07 13:20:00,116.57,116.75,116.32,116.34,221795.0,108.2261,108.3933,107.994,108.0126,221795.0
2021-05-07 13:30:00,116.37,116.75,116.31,116.51,310722.0,108.0405,108.3933,107.9847,108.1704,310722.0
2021-05-07 13:40:00,116.5,116.54,116.37,116.41,103348.0,108.1611,108.1983,108.0405,108.0776,103348.0
2021-05-07 13:50:00,116.42,116.45,116.19,116.28,127578.0,108.0869,108.1147,107.8733,107.9569,127578.0
2021-05-07 14:00:00,116.27,116.42,116.05,116.41,179358.0,107.9476,108.0869,107.7434,108.0776,179358.0
2021-05-07 14:10:00,116.42,116.48,116.25,116.33,94324.0,108.0869,108.1426,107.929,108.0033,94324.0
2021-05-07 14:20:00,116.33,116.52,116.31,116.42,96033.0,108.0033,108.1797,107.9847,108.0869,96033.0
2021-05-07 14:30:00,116.41,116.52,116.31,116.35,72272.0,108.0776,108.1797,107.9847,108.0219,72272.0
2021-05-07 14:40:00,116.33,116.37,116.22,116.37,99181.0,108.0033,108.0405,107.9012,108.0405,99181.0
2021-05-07 14:50:00,116.37,116.62,116.37,116.62,88171.0,108.0405,108.2726,108.0405,108.2726,88171.0
2021-05-07 15:00:00,116.61,116.88,116.55,116.86,121289.0,108.2633,108.5139,108.2076,108.4954,121289.0
2021-05-07 15:10:00,116.87,116.97,116.81,116.9,113661.0,108.5047,108.5975,108.449,108.5325,113661.0
2021-05-07 15:20:00,116.9,117.06,116.81,116.84,135181.0,108.5325,108.6811,108.449,108.4768,135181.0
2021-05-07 15:30:00,116.86,116.98,116.73,116.82,127469.0,108.4954,108.6068,108.3747,108.4582,127469.0
2021-05-07 15:40:00,116.82,116.96,116.73,116.96,202939.0,108.4582,108.5882,108.3747,108.5882,202939.0
2021-05-07 15:50:00,116.95,116.98,116.7,116.83,469583.0,108.5789,108.6068,108.3468,108.4675,469583.0
2021-05-10 09:30:00,114.98,115.38,113.15,113.33,1061436.0,106.7499,107.1213,105.0509,105.218,1061436.0
2021-05-10 09:40:00,113.32,113.4,112.93,113.29,692635.0,105.2088,105.283,104.8467,105.1809,692635.0
2021-05-10 09:50:00,113.32,113.34,112.63,113.12,476428.0,105.2088,105.2273,104.5682,105.0231,476428.0
2021-05-10 10:00:00,113.12,113.17,112.56,113.16,379425.0,105.0231,105.0695,104.5032,105.0602,379425.0
2021-05-10 10:10:00,113.15,113.83,113.12,113.76,245788.0,105.0509,105.6823,105.0231,105.6173,245788.0
2021-05-10 10:20:00,113.77,113.87,113.46,113.49,200398.0,105.6266,105.7194,105.3387,105.3666,200398.0
2021-05-10 10:30:00,113.48,113.65,113.3,113.58,183770.0,105.3573,105.5151,105.1902,105.4502,183770.0
2021-05-10 10:40:00,113.59,113.61,113.2,113.22,168643.0,105.4594,105.478,105.0974,105.1159,168643.0
2021-05-10 10:50:00,113.26,113.53,113.2,113.29,141200.0,105.1531,105.4037,105.0974,105.1809,141200.0
2021-05-10 11:00:00,113.3,113.31,112.99,113.17,169851.0,105.1902,105.1995,104.9024,105.0695,169851.0
2021-05-10 11:10:00,113.16,113.61,113.08,113.61,198800.0,105.0602,105.478,104.9859,105.478,198800.0
2021-05-10 11:20:00,113.61,114.04,113.61,113.8,232804.0,105.478,105.8772,105.478,105.6544,232804.0
2021-05-10 11:30:00,113.8,113.91,113.57,113.74,158314.0,105.6544,105.7565,105.4409,105.5987,158314.0
2021-05-10 11:40:00,113.75,114.13,113.71,114.0,131703.0,105.608,105.9608,105.5708,105.8401,131703.0
2021-05-10 11:50:00,114.0,114.2,113.95,114.05,135904.0,105.8401,106.0258,105.7937,105.8865,135904.0
2021-05-10 12:00:00,114.05,114.26,113.94,114.15,115848.0,105.8865,106.0815,105.7844,105.9794,115848.0
2021-05-10 12:10:00,114.17,114.42,114.16,114.22,142986.0,105.9979,106.23,105.9886,106.0443,142986.0
2021-05-10 12:20:00,114.22,114.27,113.97,113.98,107207.0,106.0443,106.0908,105.8122,105.8215,107207.0
2021-05-10 12:30:00,113.97,114.08,113.9,114.05,100809.0,105.8122,105.9144,105.7472,105.8865,100809.0
2021-05-10 12:40:00,114.05,114.14,113.9,114.09,92593.0,105.8865,105.9701,105.7472,105.9236,92593.0
2021-05-10 12:50:00,114.1,114.16,113.91,113.93,75997.0,105.9329,105.9886,105.7565,105.7751,75997.0
2021-05-10 13:00:00,113.92,114.06,113.84,113.99,100372.0,105.7658,105.8958,105.6915,105.8308,100372.0
2021-05-10 13:10:00,113.98,114.06,113.69,113.83,98382.0,105.8215,105.8958,105.5523,105.6823,98382.0
2021-05-10 13:20:00,113.82,113.89,113.67,113.67,86039.0,105.673,105.738,105.5337,105.5337,86039.0
2021-05-10 13:30:00,113.67,113.72,113.47,113.56,111135.0,105.5337,105.5801,105.348,105.4316,111135.0
2021-05-10 13:40:00,113.55,113.56,113.33,113.36,101840.0,105.4223,105.4316,105.218,105.2459,101840.0
2021-05-10 13:50:00,113.37,113.58,113.22,113.49,110188.0,105.2552,105.4502,105.1159,105.3666,110188.0
2021-05-10 14:00:00,113.5,113.52,113.26,113.28,95654.0,105.3759,105.3944,105.1531,105.1716,95654.0
2021-05-10 14:10:00,113.26,113.31,112.94,113.04,274185.0,105.1531,105.1995,104.856,104.9488,274185.0
2021-05-10 14:20:00,113.05,113.1,112.84,112.93,213746.0,104.9581,105.0045,104.7631,104.8467,213746.0
2021-05-10 14:30:00,112.92,113.0,112.79,112.95,172494.0,104.8374,104.9117,104.7167,104.8652,172494.0
2021-05-10 14:40:00,112.94,112.97,112.76,112.82,110351.0,104.856,104.8838,104.6888,104.7446,110351.0
2021-05-10 14:50:00,112.8,112.9,112.69,112.89,168030.0,104.726,104.8188,104.6239,104.8095,168030.0
2021-05-10 15:00:00,112.89,113.0,112.7,112.86,154027.0,104.8095,104.9117,104.6331,104.7817,154027.0
2021-05-10 15:10:00,112.87,112.97,112.74,112.8,134424.0,104.791,104.8838,104.6703,104.726,134424.0
2021-05-10 15:20:00,112.79,112.82,112.64,112.73,224098.0,104.7167,104.7446,104.5774,104.661,224098.0
2021-05-10 15:30:00,112.72,113.0,112.65,112.92,264932.0,104.6517,104.9117,104.5867,104.8374,264932.0
2021-05-10 15:40:00,112.92,112.99,112.64,112.71,250881.0,104.8374,104.9024,104.5774,104.6424,250881.0
2021-05-10 15:50:00,112.71,112.8,112.23,112.28,889176.0,104.6424,104.726,104.1968,104.2432,889176.0
2021-05-11 09:30:00,109.91,111.06,109.13,110.81,1313660.0,102.0428,103.1105,101.3187,102.8784,1313660.0
2021-05-11 09:40:00,110.81,111.41,110.66,110.89,380024.0,102.8784,103.4355,102.7392,102.9527,380024.0
2021-05-11 09:50:00,110.91,112.02,110.89,112.02,214570.0,102.9713,104.0018,102.9527,104.0018,214570.0
2021-05-11 10:00:00,112.02,112.03,110.87,110.91,194499.0,104.0018,104.0111,102.9341,102.9713,194499.0
2021-05-11 10:10:00,110.92,111.29,110.75,111.09,237949.0,102.9806,103.3241,102.8227,103.1384,237949.0
2021-05-11 10:20:00,111.11,111.27,110.4,110.48,393443.0,103.157,103.3055,102.4978,102.572,393443.0
2021-05-11 10:30:00,110.47,110.52,110.02,110.17,246639.0,102.5628,102.6092,102.145,102.2842,246639.0
2021-05-11 10:40:00,110.11,110.65,109.96,110.55,194702.0,102.2285,102.7299,102.0893,102.637,194702.0
2021-05-11 10:50:00,110.59,110.99,110.5,110.71,129120.0,102.6742,103.0455,102.5906,102.7856,129120.0
2021-05-11 11:00:00,110.68,110.78,110.23,110.42,146592.0,102.7577,102.8506,102.3399,102.5163,146592.0
2021-05-11 11:10:00,110.42,111.47,110.38,111.43,184280.0,102.5163,103.4912,102.4792,103.454,184280.0
2021-05-11 11:20:00,111.42,111.72,111.38,111.59,138798.0,103.4448,103.7233,103.4076,103.6026,138798.0
2021-05-11 11:30:00,111.59,111.68,111.31,111.4,123397.0,103.6026,103.6862,103.3426,103.4262,123397.0
2021-05-11 11:40:00,111.41,111.8,111.38,111.76,140248.0,103.4355,103.7976,103.4076,103.7604,140248.0
2021-05-11 11:50:00,111.75,112.19,111.64,112.07,189547.0,103.7511,104.1596,103.649,104.0482,189547.0
2021-05-11 12:00:00,112.07,112.23,111.94,112.12,101416.0,104.0482,104.1968,103.9275,104.0947,101416.0
2021-05-11 12:10:00,112.13,112.29,112.07,112.17,68392.0,104.1039,104.2525,104.0482,104.1411,68392.0
2021-05-11 12:20:00,112.18,112.2,111.82,111.88,86461.0,104.1504,104.1689,103.8161,103.8718,86461.0
2021-05-11 12:30:00,111.89,112.05,111.75,112.05,71643.0,103.8811,104.0297,103.7511,104.0297,71643.0
2021-05-11 12:40:00,112.04,112.06,111.79,111.81,61172.0,104.0204,104.039,103.7883,103.8068,61172.0
2021-05-11 12:50:00,111.82,111.84,111.35,111.61,86644.0,103.8161,103.8347,103.3798,103.6212,86644.0
2021-05-11 13:00:00,111.6,112.06,111.54,112.04,72140.0,103.6119,104.039,103.5562,104.0204,72140.0
2021-05-11 13:10:00,112.04,112.19,111.88,112.11,58467.0,104.0204,104.1596,103.8718,104.0854,58467.0
2021-05-11 13:20:00,112.08,112.44,112.08,112.32,80479.0,104.0575,104.3918,104.0575,104.2803,80479.0
2021-05-11 13:30:00,112.33,112.4,112.15,112.39,73603.0,104.2896,104.3546,104.1225,104.3453,73603.0
2021-05-11 13:40:00,112.39,112.48,112.28,112.3,103821.0,104.3453,104.4289,104.2432,104.2618,103821.0
2021-05-11 13:50:00,112.31,112.43,112.1,112.39,68417.0,104.2711,104.3825,104.0761,104.3453,68417.0
2021-05-11 14:00:00,112.4,112.66,112.35,112.46,129998.0,104.3546,104.596,104.3082,104.4103,129998.0
2021-05-11 14:10:00,112.47,112.62,112.32,112.59,127907.0,104.4196,104.5589,104.2803,104.531,127907.0
2021-05-11 14:20:00,112.59,112.96,112.55,112.91,172558.0,104.531,104.8745,104.4939,104.8281,172558.0
2021-05-11 14:30:00,112.88,112.91,112.32,112.37,88208.0,104.8003,104.8281,104.2803,104.3268,88208.0
2021-05-11 14:40:00,112.37,112.61,112.3,112.61,75366.0,104.3268,104.5496,104.2618,104.5496,75366.0
2021-05-11 14:50:00,112.61,112.68,112.42,112.55,59526.0,104.5496,104.6146,104.3732,104.4939,59526.0
2021-05-11 15:00:00,112.53,112.66,112.35,112.37,71532.0,104.4753,104.596,104.3082,104.3268,71532.0
2021-05-11 15:10:00,112.39,112.73,112.36,112.71,90694.0,104.3453,104.661,104.3175,104.6424,90694.0
2021-05-11 15:20:00,112.71,112.87,112.6,112.75,108638.0,104.6424,104.791,104.5403,104.6796,108638.0
2021-05-11 15:30:00,112.73,112.8,112.39,112.52,197073.0,104.661,104.726,104.3453,104.466,197073.0
2021-05-11 15:40:00,112.51,112.87,112.48,112.77,186437.0,104.4567,104.791,104.4289,104.6981,186437.0
2021-05-11 15:50:00,112.78,112.99,112.6,112.78,454277.0,104.7074,104.9024,104.5403,104.7074,454277.0
2021-05-12 09:30:00,109.35,110.09,109.12,109.33,781319.0,101.5229,102.21,101.3094,101.5044,781319.0
2021-05-12 09:40:00,109.34,109.63,108.82,109.35,529647.0,101.5136,101.7829,101.0309,101.5229,529647.0
2021-05-12 09:50:00,109.36,109.52,108.89,109.0,349204.0,101.5322,101.6808,101.0959,101.198,349204.0
2021-05-12 10:00:00,109.0,109.01,108.49,108.9,681670.0,101.198,101.2073,100.7245,101.1051,681670.0
2021-05-12 10:10:00,108.89,108.9,108.26,108.38,374267.0,101.0959,101.1051,100.5109,100.6224,374267.0
2021-05-12 10:20:00,108.36,108.86,108.36,108.44,341723.0,100.6038,101.068,100.6038,100.6781,341723.0
2021-05-12 10:30:00,108.4,108.97,108.34,108.75,308042.0,100.6409,101.1701,100.5852,100.9659,308042.0
2021-05-12 10:40:00,108.74,108.85,108.27,108.3,342535.0,100.9566,101.0587,100.5202,100.5481,342535.0
2021-05-12 10:50:00,108.27,108.92,108.1,108.32,387854.0,100.5202,101.1237,100.3624,100.5667,387854.0
2021-05-12 11:00:00,108.29,108.83,108.25,108.75,337090.0,100.5388,101.0402,100.5017,100.9659,337090.0
2021-05-12 11:10:00,108.74,109.14,108.5,109.09,404411.0,100.9566,101.328,100.7338,101.2815,404411.0
2021-05-12 11:20:00,109.1,109.39,108.95,109.21,353637.0,101.2908,101.5601,101.1516,101.393,353637.0
2021-05-12 11:30:00,109.2,109.24,108.86,109.11,394114.0,101.3837,101.4208,101.068,101.3001,394114.0
2021-05-12 11:40:00,109.1,109.43,108.95,109.1,257275.0,101.2908,101.5972,101.1516,101.2908,257275.0
2021-05-12 11:50:00,109.1,109.1,108.76,108.78,285274.0,101.2908,101.2908,100.9752,100.9937,285274.0
2021-05-12 12:00:00,108.76,108.86,108.66,108.74,204020.0,100.9752,101.068,100.8823,100.9566,204020.0
2021-05-12 12:10:00,108.75,108.77,108.32,108.51,302434.0,100.9659,100.9844,100.5667,100.7431,302434.0
2021-05-12 12:20:00,108.51,108.82,108.43,108.77,162972.0,100.7431,101.0309,100.6688,100.9844,162972.0
2021-05-12 12:30:00,108.76,108.9,108.46,108.48,183729.0,100.9752,101.1051,100.6966,100.7152,183729.0
2021-05-12 12:40:00,108.49,108.59,108.31,108.45,151871.0,100.7245,100.8173,100.5574,100.6873,151871.0
2021-05-12 12:50:00,108.45,108.63,108.44,108.56,106871.0,100.6873,100.8545,100.6781,100.7895,106871.0
2021-05-12 13:00:00,108.55,109.13,108.53,108.91,159876.0,100.7802,101.3187,100.7616,101.1144,159876.0
2021-05-12 13:10:00,108.88,109.08,108.73,108.75,81959.0,101.0866,101.2723,100.9473,100.9659,81959.0
2021-05-12 13:20:00,108.72,108.73,108.49,108.54,107261.0,100.938,100.9473,100.7245,100.7709,107261.0
2021-05-12 13:30:00,108.54,108.78,108.27,108.71,175674.0,100.7709,100.9937,100.5202,100.9287,175674.0
2021-05-12 13:40:00,108.71,108.85,108.56,108.65,168277.0,100.9287,101.0587,100.7895,100.873,168277.0
2021-05-12 13:50:00,108.65,108.86,108.53,108.61,211029.0,100.873,101.068,100.7616,100.8359,211029.0
2021-05-12 14:00:00,108.61,108.64,108.31,108.32,116399.0,100.8359,100.8637,100.5574,100.5667,116399.0
2021-05-12 14:10:00,108.33,108.38,108.13,108.34,159729.0,100.5759,100.6224,100.3903,100.5852,159729.0
2021-05-12 14:20:00,108.33,108.45,108.12,108.21,155608.0,100.5759,100.6873,100.381,100.4645,155608.0
2021-05-12 14:30:00,108.18,108.38,108.08,108.21,168921.0,100.4367,100.6224,100.3438,100.4645,168921.0
2021-05-12 14:40:00,108.2,108.42,108.16,108.38,129206.0,100.4552,100.6595,100.4181,100.6224,129206.0
2021-05-12 14:50:00,108.38,108.6,108.33,108.33,114162.0,100.6224,100.8266,100.5759,100.5759,114162.0
2021-05-12 15:00:00,108.31,108.4,108.06,108.27,150437.0,100.5574,100.6409,100.3253,100.5202,150437.0
2021-05-12 15:10:00,108.26,108.34,108.09,108.27,148037.0,100.5109,100.5852,100.3531,100.5202,148037.0
2021-05-12 15:20:00,108.26,108.4,108.09,108.15,224891.0,100.5109,100.6409,100.3531,100.4088,224891.0
2021-05-12 15:30:00,108.16,108.32,108.11,108.28,271523.0,100.4181,100.5667,100.3717,100.5295,271523.0
2021-05-12 15:40:00,108.29,108.55,108.25,108.31,247150.0,100.5388,100.7802,100.5017,100.5574,247150.0
2021-05-12 15:50:00,108.31,108.42,108.08,108.18,631787.0,100.5574,100.6595,100.3438,100.4367,631787.0
2021-05-13 09:30:00,109.36,110.63,109.3,110.23,1031163.0,101.5322,102.7113,101.4765,102.3399,1031163.0
2021-05-13 09:40:00,110.23,110.8,110.18,110.54,427998.0,102.3399,102.8691,102.2935,102.6278,427998.0
2021-05-13 09:50:00,110.53,111.19,110.52,111.15,301312.0,102.6185,103.2312,102.6092,103.1941,301312.0
2021-05-13 10:00:00,111.16,111.43,111.06,111.18,242402.0,103.2034,103.454,103.1105,103.2219,242402.0
2021-05-13 10:10:00,111.17,111.38,110.9,110.9,202012.0,103.2127,103.4076,102.962,102.962,202012.0
2021-05-13 10:20:00,110.92,111.0,110.31,110.55,210107.0,102.9806,103.0548,102.4142,102.637,210107.0
2021-05-13 10:30:00,110.56,110.86,110.47,110.58,208942.0,102.6463,102.9248,102.5628,102.6649,208942.0
2021-05-13 10:40:00,110.58,110.58,110.15,110.2,166826.0,102.6649,102.6649,102.2657,102.3121,166826.0
2021-05-13 10:50:00,110.2,110.48,110.04,110.09,163080.0,102.3121,102.572,102.1635,102.21,163080.0
2021-05-13 11:00:00,110.1,110.12,109.66,109.76,325733.0,102.2192,102.2378,101.8107,101.9036,325733.0
2021-05-13 11:10:00,109.74,109.79,109.46,109.61,178274.0,101.885,101.9314,101.6251,101.7643,178274.0
2021-05-13 11:20:00,109.58,109.69,109.22,109.28,178811.0,101.7365,101.8386,101.4022,101.4579,178811.0
2021-05-13 11:30:00,109.27,109.4,109.16,109.3,116806.0,101.4487,101.5694,101.3465,101.4765,116806.0
2021-05-13 11:40:00,109.3,109.3,108.7,109.08,264110.0,101.4765,101.4765,100.9195,101.2723,264110.0
2021-05-13 11:50:00,109.05,109.28,108.91,108.97,128625.0,101.2444,101.4579,101.1144,101.1701,128625.0
2021-05-13 12:00:00,108.97,109.3,108.91,109.26,104687.0,101.1701,101.4765,101.1144,101.4394,104687.0
2021-05-13 12:10:00,109.29,109.57,109.25,109.45,111133.0,101.4672,101.7272,101.4301,101.6158,111133.0
2021-05-13 12:20:00,109.45,109.48,109.2,109.43,74467.0,101.6158,101.6436,101.3837,101.5972,74467.0
2021-05-13 12:30:00,109.46,109.63,109.4,109.45,91986.0,101.6251,101.7829,101.5694,101.6158,91986.0
2021-05-13 12:40:00,109.45,109.49,109.21,109.36,89071.0,101.6158,101.6529,101.393,101.5322,89071.0
2021-05-13 12:50:00,109.38,109.4,108.9,108.99,121347.0,101.5508,101.5694,101.1051,101.1887,121347.0
2021-05-13 13:00:00,109.01,109.21,108.88,109.12,85183.0,101.2073,101.393,101.0866,101.3094,85183.0
2021-05-13 13:10:00,109.1,109.35,108.92,108.94,75886.0,101.2908,101.5229,101.1237,101.1423,75886.0
2021-05-13 13:20:00,108.96,109.0,108.54,108.62,117479.0,101.1608,101.198,100.7709,100.8452,117479.0
2021-05-13 13:30:00,108.61,108.66,108.1,108.22,152102.0,100.8359,100.8823,100.3624,100.4738,152102.0
2021-05-13 13:40:00,108.23,108.26,107.9,107.98,207932.0,100.4831,100.5109,100.1767,100.251,207932.0
2021-05-13 13:50:00,107.99,108.77,107.99,108.66,204028.0,100.2603,100.9844,100.2603,100.8823,204028.0
2021-05-13 14:00:00,108.64,109.23,108.63,109.07,126852.0,100.8637,101.4115,100.8545,101.263,126852.0
2021-05-13 14:10:00,109.07,109.28,109.07,109.1,88726.0,101.263,101.4579,101.263,101.2908,88726.0
2021-05-13 14:20:00,109.09,109.38,108.97,109.19,120914.0,101.2815,101.5508,101.1701,101.3744,120914.0
2021-05-13 14:30:00,109.23,109.6,109.06,109.54,145512.0,101.4115,101.755,101.2537,101.6993,145512.0
2021-05-13 14:40:00,109.54,109.68,109.3,109.35,159054.0,101.6993,101.8293,101.4765,101.5229,159054.0
2021-05-13 14:50:00,109.37,109.38,109.0,109.04,90010.0,101.5415,101.5508,101.198,101.2351,90010.0
2021-05-13 15:00:00,109.06,109.51,109.06,109.51,119024.0,101.2537,101.6715,101.2537,101.6715,119024.0
2021-05-13 15:10:00,109.53,109.61,109.18,109.58,161328.0,101.69,101.7643,101.3651,101.7365,161328.0
2021-05-13 15:20:00,109.59,109.69,109.21,109.25,93631.0,101.7458,101.8386,101.393,101.4301,93631.0
2021-05-13 15:30:00,109.27,109.58,109.27,109.36,97483.0,101.4487,101.7365,101.4487,101.5322,97483.0
2021-05-13 15:40:00,109.36,109.52,109.23,109.38,109092.0,101.5322,101.6808,101.4115,101.5508,109092.0
2021-05-13 15:50:00,109.37,109.39,108.75,108.76,475739.0,101.5415,101.5601,100.9659,100.9752,475739.0
2021-05-14 09:30:00,110.61,111.13,110.37,110.43,637767.0,102.6927,103.1755,102.4699,102.5256,637767.0
2021-05-14 09:40:00,110.44,110.75,110.24,110.52,228205.0,102.5349,102.8227,102.3492,102.6092,228205.0
2021-05-14 09:50:00,110.51,110.76,110.38,110.63,181594.0,102.5999,102.832,102.4792,102.7113,181594.0
2021-05-14 10:00:00,110.64,110.73,110.28,110.48,138929.0,102.7206,102.8042,102.3864,102.572,138929.0
2021-05-14 10:10:00,110.5,110.83,110.4,110.77,145013.0,102.5906,102.897,102.4978,102.8413,145013.0
2021-05-14 10:20:00,110.8,111.26,110.71,111.09,181127.0,102.8691,103.2962,102.7856,103.1384,181127.0
2021-05-14 10:30:00,111.14,111.5,111.12,111.41,206249.0,103.1848,103.519,103.1662,103.4355,206249.0
2021-05-14 10:40:00,111.44,111.66,111.33,111.65,224226.0,103.4633,103.6676,103.3612,103.6583,224226.0
2021-05-14 10:50:00,111.68,111.69,111.35,111.45,93644.0,103.6862,103.6954,103.3798,103.4726,93644.0
2021-05-14 11:00:00,111.46,111.48,111.01,111.04,138817.0,103.4819,103.5005,103.0641,103.092,138817.0
2021-05-14 11:10:00,111.02,111.5,111.02,111.46,104711.0,103.0734,103.519,103.0734,103.4819,104711.0
2021-05-14 11:20:00,111.48,111.62,111.35,111.42,109363.0,103.5005,103.6304,103.3798,103.4448,109363.0
2021-05-14 11:30:00,111.43,111.64,111.31,111.64,99263.0,103.454,103.649,103.3426,103.649,99263.0
2021-05-14 11:40:00,111.64,111.68,111.53,111.63,71998.0,103.649,103.6862,103.5469,103.6397,71998.0
2021-05-14 11:50:00,111.62,111.71,111.57,111.68,63165.0,103.6304,103.714,103.584,103.6862,63165.0
2021-05-14 12:00:00,111.68,111.99,111.64,111.97,120236.0,103.6862,103.974,103.649,103.9554,120236.0
2021-05-14 12:10:00,111.98,112.12,111.95,111.99,130704.0,103.9647,104.0947,103.9368,103.974,130704.0
2021-05-14 12:20:00,112.0,112.04,111.83,111.9,80813.0,103.9832,104.0204,103.8254,103.8904,80813.0
2021-05-14 12:30:00,111.92,111.98,111.78,111.84,64966.0,103.909,103.9647,103.779,103.8347,64966.0
2021-05-14 12:40:00,111.86,112.06,111.81,112.05,98979.0,103.8533,104.039,103.8068,104.0297,98979.0
2021-05-14 12:50:00,112.05,112.11,111.91,112.05,91881.0,104.0297,104.0854,103.8997,104.0297,91881.0
2021-05-14 13:00:00,112.06,112.12,111.98,112.09,43026.0,104.039,104.0947,103.9647,104.0668,43026.0
2021-05-14 13:10:00,112.09,112.11,111.92,111.99,55774.0,104.0668,104.0854,103.909,103.974,55774.0
2021-05-14 13:20:00,111.98,112.15,111.96,112.1,66804.0,103.9647,104.1225,103.9461,104.0761,66804.0
2021-05-14 13:30:00,112.09,112.12,111.88,111.99,59105.0,104.0668,104.0947,103.8718,103.974,59105.0
2021-05-14 13:40:00,111.98,112.17,111.96,112.16,77074.0,103.9647,104.1411,103.9461,104.1318,77074.0
2021-05-14 13:50:00,112.18,112.3,112.15,112.29,92457.0,104.1504,104.2618,104.1225,104.2525,92457.0
2021-05-14 14:00:00,112.3,112.4,112.19,112.37,79491.0,104.2618,104.3546,104.1596,104.3268,79491.0
2021-05-14 14:10:00,112.37,112.52,112.36,112.49,75574.0,104.3268,104.466,104.3175,104.4382,75574.0
2021-05-14 14:20:00,112.48,112.52,112.35,112.49,77697.0,104.4289,104.466,104.3082,104.4382,77697.0
2021-05-14 14:30:00,112.47,112.62,112.44,112.59,84492.0,104.4196,104.5589,104.3918,104.531,84492.0
2021-05-14 14:40:00,112.59,112.69,112.54,112.63,117211.0,104.531,104.6239,104.4846,104.5682,117211.0
2021-05-14 14:50:00,112.64,112.83,112.63,112.78,163145.0,104.5774,104.7538,104.5682,104.7074,163145.0
2021-05-14 15:00:00,112.79,112.82,112.58,112.73,103071.0,104.7167,104.7446,104.5217,104.661,103071.0
2021-05-14 15:10:00,112.74,112.79,112.63,112.66,131418.0,104.6703,104.7167,104.5682,104.596,131418.0
2021-05-14 15:20:00,112.66,112.71,112.48,112.69,165561.0,104.596,104.6424,104.4289,104.6239,165561.0
2021-05-14 15:30:00,112.68,112.7,112.37,112.42,147853.0,104.6146,104.6331,104.3268,104.3732,147853.0
2021-05-14 15:40:00,112.41,112.57,112.31,112.48,282213.0,104.3639,104.5124,104.2711,104.4289,282213.0
2021-05-14 15:50:00,112.46,112.48,112.07,112.47,698267.0,104.4103,104.4289,104.0482,104.4196,698267.0
2021-05-17 09:30:00,109.07,109.55,108.63,109.44,987599.0,101.263,101.7086,100.8545,101.6065,987599.0
2021-05-17 09:40:00,109.44,109.53,108.65,108.65,471059.0,101.6065,101.69,100.873,100.873,471059.0
2021-05-17 09:50:00,108.65,108.85,108.12,108.18,414179.0,100.873,101.0587,100.381,100.4367,414179.0
2021-05-17 10:00:00,108.16,108.49,107.87,108.41,449039.0,100.4181,100.7245,100.1489,100.6502,449039.0
2021-05-17 10:10:00,108.39,109.07,108.32,108.98,305053.0,100.6316,101.263,100.5667,101.1794,305053.0
2021-05-17 10:20:00,108.96,109.31,108.96,108.96,388830.0,101.1608,101.4858,101.1608,101.1608,388830.0
2021-05-17 10:30:00,108.94,109.7,108.85,109.66,230261.0,101.1423,101.8479,101.0587,101.8107,230261.0
2021-05-17 10:40:00,109.67,109.78,109.39,109.63,204337.0,101.82,101.9222,101.5601,101.7829,204337.0
2021-05-17 10:50:00,109.65,109.77,109.4,109.52,181844.0,101.8015,101.9129,101.5694,101.6808,181844.0
2021-05-17 11:00:00,109.58,109.65,109.1,109.15,188779.0,101.7365,101.8015,101.2908,101.3372,188779.0
2021-05-17 11:10:00,109.16,109.45,108.96,109.13,196315.0,101.3465,101.6158,101.1608,101.3187,196315.0
2021-05-17 11:20:00,109.12,109.52,109.05,109.37,138711.0,101.3094,101.6808,101.2444,101.5415,138711.0
2021-05-17 11:30:00,109.37,109.45,109.17,109.23,88657.0,101.5415,101.6158,101.3558,101.4115,88657.0
2021-05-17 11:40:00,109.23,109.38,109.16,109.18,76919.0,101.4115,101.5508,101.3465,101.3651,76919.0
2021-05-17 11:50:00,109.19,109.22,109.04,109.11,143575.0,101.3744,101.4022,101.2351,101.3001,143575.0
2021-05-17 12:00:00,109.09,109.19,108.92,108.97,107379.0,101.2815,101.3744,101.1237,101.1701,107379.0
2021-05-17 12:10:00,108.97,109.11,108.76,109.06,133880.0,101.1701,101.3001,100.9752,101.2537,133880.0
2021-05-17 12:20:00,109.05,109.18,109.02,109.05,75710.0,101.2444,101.3651,101.2166,101.2444,75710.0
2021-05-17 12:30:00,109.02,109.13,108.87,109.12,125407.0,101.2166,101.3187,101.0773,101.3094,125407.0
2021-05-17 12:40:00,109.13,109.13,108.91,108.97,199845.0,101.3187,101.3187,101.1144,101.1701,199845.0
2021-05-17 12:50:00,108.98,108.99,108.76,108.82,87058.0,101.1794,101.1887,100.9752,101.0309,87058.0
2021-05-17 13:00:00,108.82,109.04,108.78,109.02,124795.0,101.0309,101.2351,100.9937,101.2166,124795.0
2021-05-17 13:10:00,109.02,109.05,108.83,108.83,106977.0,101.2166,101.2444,101.0402,101.0402,106977.0
2021-05-17 13:20:00,108.85,108.96,108.77,108.91,79215.0,101.0587,101.1608,100.9844,101.1144,79215.0
2021-05-17 13:30:00,108.91,109.21,108.73,109.07,148503.0,101.1144,101.393,100.9473,101.263,148503.0
2021-05-17 13:40:00,109.06,109.06,108.81,108.98,110457.0,101.2537,101.2537,101.0216,101.1794,110457.0
2021-05-17 13:50:00,108.98,108.98,108.75,108.84,64792.0,101.1794,101.1794,100.9659,101.0494,64792.0
2021-05-17 14:00:00,108.82,109.06,108.81,109.02,79686.0,101.0309,101.2537,101.0216,101.2166,79686.0
2021-05-17 14:10:00,109.04,109.12,108.91,108.99,90436.0,101.2351,101.3094,101.1144,101.1887,90436.0
2021-05-17 14:20:00,108.99,109.15,108.88,108.98,95275.0,101.1887,101.3372,101.0866,101.1794,95275.0
2021-05-17 14:30:00,108.98,109.14,108.87,108.94,107121.0,101.1794,101.328,101.0773,101.1423,107121.0
2021-05-17 14:40:00,108.92,109.05,108.86,109.02,80758.0,101.1237,101.2444,101.068,101.2166,80758.0
2021-05-17 14:50:00,109.0,109.19,108.96,109.13,152842.0,101.198,101.3744,101.1608,101.3187,152842.0
2021-05-17 15:00:00,109.13,109.41,109.1,109.4,165883.0,101.3187,101.5786,101.2908,101.5694,165883.0
2021-05-17 15:10:00,109.39,109.49,109.31,109.48,124084.0,101.5601,101.6529,101.4858,101.6436,124084.0
2021-05-17 15:20:00,109.48,109.54,109.28,109.53,120081.0,101.6436,101.6993,101.4579,101.69,120081.0
2021-05-17 15:30:00,109.54,109.7,109.5,109.53,204448.0,101.6993,101.8479,101.6622,101.69,204448.0
2021-05-17 15:40:00,109.52,109.75,109.44,109.64,280040.0,101.6808,101.8943,101.6065,101.7922,280040.0
2021-05-17 15:50:00,109.63,110.03,109.62,109.81,625553.0,101.7829,102.1543,101.7736,101.95,625553.0
2021-05-18 09:30:00,113.0,113.48,112.07,112.7,771190.0,104.9117,105.3573,104.0482,104.6331,771190.0
2021-05-18 09:40:00,112.73,112.73,111.79,111.99,411241.0,104.661,104.661,103.7883,103.974,411241.0
2021-05-18 09:50:00,112.0,112.38,111.74,112.0,212938.0,103.9832,104.336,103.7419,103.9832,212938.0
2021-05-18 10:00:00,112.03,112.13,111.52,111.9,243420.0,104.0111,104.1039,103.5376,103.8904,243420.0
2021-05-18 10:10:00,111.9,112.15,111.86,111.96,136647.0,103.8904,104.1225,103.8533,103.9461,136647.0
2021-05-18 10:20:00,111.96,112.49,111.95,112.45,162195.0,103.9461,104.4382,103.9368,104.401,162195.0
2021-05-18 10:30:00,112.45,112.53,112.25,112.29,143954.0,104.401,104.4753,104.2154,104.2525,143954.0
2021-05-18 10:40:00,112.28,112.35,111.99,112.33,144287.0,104.2432,104.3082,103.974,104.2896,144287.0
2021-05-18 10:50:00,112.34,112.38,111.94,112.09,146251.0,104.2989,104.336,103.9275,104.0668,146251.0
2021-05-18 11:00:00,112.09,112.16,111.93,112.03,133367.0,104.0668,104.1318,103.9183,104.0111,133367.0
2021-05-18 11:10:00,112.04,112.09,111.83,111.85,128392.0,104.0204,104.0668,103.8254,103.844,128392.0
2021-05-18 11:20:00,111.85,111.93,111.7,111.72,207155.0,103.844,103.9183,103.7047,103.7233,207155.0
2021-05-18 11:30:00,111.71,111.74,111.35,111.59,188328.0,103.714,103.7419,103.3798,103.6026,188328.0
2021-05-18 11:40:00,111.6,111.78,111.49,111.76,73607.0,103.6119,103.779,103.5098,103.7604,73607.0
2021-05-18 11:50:00,111.75,111.76,111.55,111.57,60422.0,103.7511,103.7604,103.5655,103.584,60422.0
2021-05-18 12:00:00,111.55,111.74,111.52,111.59,73347.0,103.5655,103.7419,103.5376,103.6026,73347.0
2021-05-18 12:10:00,111.58,111.77,111.55,111.75,49507.0,103.5933,103.7697,103.5655,103.7511,49507.0
2021-05-18 12:20:00,111.75,111.98,111.66,111.95,74642.0,103.7511,103.9647,103.6676,103.9368,74642.0
2021-05-18 12:30:00,111.95,112.03,111.86,111.88,67577.0,103.9368,104.0111,103.8533,103.8718,67577.0
2021-05-18 12:40:00,111.89,111.98,111.85,111.88,53238.0,103.8811,103.9647,103.844,103.8718,53238.0
2021-05-18 12:50:00,111.9,111.95,111.77,111.82,39802.0,103.8904,103.9368,103.7697,103.8161,39802.0
2021-05-18 13:00:00,111.82,111.86,111.62,111.68,52305.0,103.8161,103.8533,103.6304,103.6862,52305.0
2021-05-18 13:10:00,111.65,111.82,111.6,111.65,44867.0,103.6583,103.8161,103.6119,103.6583,44867.0
2021-05-18 13:20:00,111.65,111.79,111.62,111.73,47162.0,103.6583,103.7883,103.6304,103.7326,47162.0
2021-05-18 13:30:00,111.74,111.82,111.68,111.72,54194.0,103.7419,103.8161,103.6862,103.7233,54194.0
2021-05-18 13:40:00,111.75,111.89,111.63,111.66,56889.0,103.7511,103.8811,103.6397,103.6676,56889.0
2021-05-18 13:50:00,111.66,111.71,111.62,111.65,50107.0,103.6676,103.714,103.6304,103.6583,50107.0
2021-05-18 14:00:00,111.65,111.67,111.5,111.52,90101.0,103.6583,103.6769,103.519,103.5376,90101.0
2021-05-18 14:10:00,111.52,111.77,111.48,111.62,73346.0,103.5376,103.7697,103.5005,103.6304,73346.0
2021-05-18 14:20:00,111.62,111.68,111.44,111.45,56022.0,103.6304,103.6862,103.4633,103.4726,56022.0
2021-05-18 14:30:00,111.45,111.5,111.12,111.15,127993.0,103.4726,103.519,103.1662,103.1941,127993.0
2021-05-18 14:40:00,111.16,111.21,110.88,111.07,94579.0,103.2034,103.2498,102.9434,103.1198,94579.0
2021-05-18 14:50:00,111.08,111.28,111.01,111.26,62959.0,103.1291,103.3148,103.0641,103.2962,62959.0
2021-05-18 15:00:00,111.25,111.49,111.23,111.49,103070.0,103.2869,103.5098,103.2684,103.5098,103070.0
2021-05-18 15:10:00,111.5,111.54,111.37,111.44,84069.0,103.519,103.5562,103.3983,103.4633,84069.0
2021-05-18 15:20:00,111.43,111.54,111.32,111.47,94247.0,103.454,103.5562,103.3519,103.4912,94247.0
2021-05-18 15:30:00,111.45,111.68,111.36,111.47,128290.0,103.4726,103.6862,103.3891,103.4912,128290.0
2021-05-18 15:40:00,111.48,111.55,111.1,111.17,157220.0,103.5005,103.5655,103.1477,103.2127,157220.0
2021-05-18 15:50:00,111.17,111.18,110.74,110.85,470109.0,103.2127,103.2219,102.8134,102.9156,470109.0
2021-05-19 09:30:00,108.5,109.57,108.0,109.09,618882.0,100.7338,101.7272,100.2696,101.2815,618882.0
2021-05-19 09:40:00,109.08,109.6,108.82,109.0,266549.0,101.2723,101.755,101.0309,101.198,266549.0
2021-05-19 09:50:00,109.0,109.27,108.85,109.07,202427.0,101.198,101.4487,101.0587,101.263,202427.0
2021-05-19 10:00:00,109.05,109.37,108.88,109.13,250968.0,101.2444,101.5415,101.0866,101.3187,250968.0
2021-05-19 10:10:00,109.13,109.74,109.05,109.67,175380.0,101.3187,101.885,101.2444,101.82,175380.0
2021-05-19 10:20:00,109.65,109.98,109.41,109.97,147718.0,101.8015,102.1078,101.5786,102.0986,147718.0
2021-05-19 10:30:00,109.97,110.03,109.54,109.56,126543.0,102.0986,102.1543,101.6993,101.7179,126543.0
2021-05-19 10:40:00,109.56,110.38,109.55,110.27,153108.0,101.7179,102.4792,101.7086,102.3771,153108.0
2021-05-19 10:50:00,110.25,110.66,110.23,110.57,151783.0,102.3585,102.7392,102.3399,102.6556,151783.0
2021-05-19 11:00:00,110.58,111.05,110.36,110.98,266885.0,102.6649,103.1012,102.4606,103.0363,266885.0
2021-05-19 11:10:00,110.97,111.28,110.92,111.13,115438.0,103.027,103.3148,102.9806,103.1755,115438.0
2021-05-19 11:20:00,111.11,111.6,111.11,111.5,119280.0,103.157,103.6119,103.157,103.519,119280.0
2021-05-19 11:30:00,111.51,111.55,111.12,111.36,146535.0,103.5283,103.5655,103.1662,103.3891,146535.0
2021-05-19 11:40:00,111.35,111.38,111.13,111.28,70674.0,103.3798,103.4076,103.1755,103.3148,70674.0
2021-05-19 11:50:00,111.29,111.4,111.08,111.33,101905.0,103.3241,103.4262,103.1291,103.3612,101905.0
2021-05-19 12:00:00,111.32,111.42,111.18,111.42,72831.0,103.3519,103.4448,103.2219,103.4448,72831.0
2021-05-19 12:10:00,111.42,111.66,111.41,111.56,48827.0,103.4448,103.6676,103.4355,103.5747,48827.0
2021-05-19 12:20:00,111.58,112.15,111.48,112.12,158823.0,103.5933,104.1225,103.5005,104.0947,158823.0
2021-05-19 12:30:00,112.12,112.16,111.8,111.81,59426.0,104.0947,104.1318,103.7976,103.8068,59426.0
2021-05-19 12:40:00,111.82,111.97,111.76,111.92,85093.0,103.8161,103.9554,103.7604,103.909,85093.0
2021-05-19 12:50:00,111.92,112.0,111.78,111.81,62005.0,103.909,103.9832,103.779,103.8068,62005.0
2021-05-19 13:00:00,111.8,112.2,111.8,112.1,80675.0,103.7976,104.1689,103.7976,104.0761,80675.0
2021-05-19 13:10:00,112.12,112.31,112.1,112.15,77942.0,104.0947,104.2711,104.0761,104.1225,77942.0
2021-05-19 13:20:00,112.17,112.2,112.0,112.17,82035.0,104.1411,104.1689,103.9832,104.1411,82035.0
2021-05-19 13:30:00,112.18,112.22,111.76,111.95,39334.0,104.1504,104.1875,103.7604,103.9368,39334.0
2021-05-19 13:40:00,111.94,112.05,111.79,112.04,69004.0,103.9275,104.0297,103.7883,104.0204,69004.0
2021-05-19 13:50:00,112.03,112.25,112.01,112.05,57472.0,104.0111,104.2154,103.9925,104.0297,57472.0
2021-05-19 14:00:00,112.04,112.23,111.46,111.8,89920.0,104.0204,104.1968,103.4819,103.7976,89920.0
2021-05-19 14:10:00,111.79,111.88,111.4,111.72,91637.0,103.7883,103.8718,103.4262,103.7233,91637.0
2021-05-19 14:20:00,111.74,112.43,111.73,112.25,98357.0,103.7419,104.3825,103.7326,104.2154,98357.0
2021-05-19 14:30:00,112.26,112.44,111.78,111.82,92369.0,104.2246,104.3918,103.779,103.8161,92369.0
2021-05-19 14:40:00,111.86,111.92,111.58,111.7,44648.0,103.8533,103.909,103.5933,103.7047,44648.0
2021-05-19 14:50:00,111.72,112.02,111.64,111.75,57258.0,103.7233,104.0018,103.649,103.7511,57258.0
2021-05-19 15:00:00,111.76,112.14,111.58,112.13,92246.0,103.7604,104.1132,103.5933,104.1039,92246.0
2021-05-19 15:10:00,112.11,112.31,112.05,112.19,91975.0,104.0854,104.2711,104.0297,104.1596,91975.0
2021-05-19 15:20:00,112.19,112.39,112.06,112.33,72726.0,104.1596,104.3453,104.039,104.2896,72726.0
2021-05-19 15:30:00,112.34,112.34,112.07,112.14,91149.0,104.2989,104.2989,104.0482,104.1132,91149.0
2021-05-19 15:40:00,112.14,112.15,111.69,111.73,141808.0,104.1132,104.1225,103.6954,103.7326,141808.0
2021-05-19 15:50:00,111.72,112.49,111.67,112.38,383079.0,103.7233,104.4382,103.6769,104.336,383079.0
2021-05-20 09:30:00,112.39,113.09,112.22,112.32,386549.0,104.3453,104.9952,104.1875,104.2803,386549.0
2021-05-20 09:40:00,112.29,113.22,112.1,112.76,208889.0,104.2525,105.1159,104.0761,104.6888,208889.0
2021-05-20 09:50:00,112.76,113.06,112.45,112.53,105930.0,104.6888,104.9674,104.401,104.4753,105930.0
2021-05-20 10:00:00,112.53,112.8,112.43,112.5,103604.0,104.4753,104.726,104.3825,104.4475,103604.0
2021-05-20 10:10:00,112.5,112.81,112.5,112.79,79576.0,104.4475,104.7353,104.4475,104.7167,79576.0
2021-05-20 10:20:00,112.81,112.96,112.62,112.87,70860.0,104.7353,104.8745,104.5589,104.791,70860.0
2021-05-20 10:30:00,112.88,113.05,112.77,112.81,117207.0,104.8003,104.9581,104.6981,104.7353,117207.0
2021-05-20 10:40:00,112.82,113.11,112.75,112.98,74215.0,104.7446,105.0138,104.6796,104.8931,74215.0
2021-05-20 10:50:00,112.98,113.14,112.86,112.88,83493.0,104.8931,105.0416,104.7817,104.8003,83493.0
2021-05-20 11:00:00,112.89,113.0,112.85,112.87,88673.0,104.8095,104.9117,104.7724,104.791,88673.0
2021-05-20 11:10:00,112.88,113.21,112.83,113.19,82034.0,104.8003,105.1066,104.7538,105.0881,82034.0
2021-05-20 11:20:00,113.21,113.21,113.05,113.09,61096.0,105.1066,105.1066,104.9581,104.9952,61096.0
2021-05-20 11:30:00,113.08,113.12,112.92,113.12,68923.0,104.9859,105.0231,104.8374,105.0231,68923.0
2021-05-20 11:40:00,113.12,113.17,113.02,113.14,51669.0,105.0231,105.0695,104.9302,105.0416,51669.0
2021-05-20 11:50:00,113.16,113.23,113.04,113.22,88303.0,105.0602,105.1252,104.9488,105.1159,88303.0
2021-05-20 12:00:00,113.21,113.25,112.91,112.92,88543.0,105.1066,105.1438,104.8281,104.8374,88543.0
2021-05-20 12:10:00,112.88,112.96,112.7,112.8,56597.0,104.8003,104.8745,104.6331,104.726,56597.0
2021-05-20 12:20:00,112.83,112.86,112.68,112.75,39329.0,104.7538,104.7817,104.6146,104.6796,39329.0
2021-05-20 12:30:00,112.76,112.99,112.46,112.56,74659.0,104.6888,104.9024,104.4103,104.5032,74659.0
2021-05-20 12:40:00,112.57,112.85,112.52,112.83,50360.0,104.5124,104.7724,104.466,104.7538,50360.0
2021-05-20 12:50:00,112.83,113.04,112.81,113.0,53688.0,104.7538,104.9488,104.7353,104.9117,53688.0
2021-05-20 13:00:00,112.98,113.08,112.93,113.06,42174.0,104.8931,104.9859,104.8467,104.9674,42174.0
2021-05-20 13:10:00,113.06,113.22,113.06,113.18,113820.0,104.9674,105.1159,104.9674,105.0788,113820.0
2021-05-20 13:20:00,113.17,113.38,113.15,113.24,100919.0,105.0695,105.2645,105.0509,105.1345,100919.0
2021-05-20 13:30:00,113.24,113.37,113.24,113.33,74805.0,105.1345,105.2552,105.1345,105.218,74805.0
2021-05-20 13:40:00,113.33,113.45,113.22,113.4,146804.0,105.218,105.3295,105.1159,105.283,146804.0
2021-05-20 13:50:00,113.4,113.44,113.01,113.29,155040.0,105.283,105.3202,104.921,105.1809,155040.0
2021-05-20 14:00:00,113.31,113.39,113.27,113.37,93463.0,105.1995,105.2738,105.1623,105.2552,93463.0
2021-05-20 14:10:00,113.38,113.4,113.21,113.36,64533.0,105.2645,105.283,105.1066,105.2459,64533.0
2021-05-20 14:20:00,113.35,113.45,113.26,113.42,68392.0,105.2366,105.3295,105.1531,105.3016,68392.0
2021-05-20 14:30:00,113.43,113.48,113.33,113.36,54335.0,105.3109,105.3573,105.218,105.2459,54335.0
2021-05-20 14:40:00,113.36,113.48,113.28,113.37,82271.0,105.2459,105.3573,105.1716,105.2552,82271.0
2021-05-20 14:50:00,113.36,113.49,113.34,113.44,81482.0,105.2459,105.3666,105.2273,105.3202,81482.0
2021-05-20 15:00:00,113.41,113.41,113.23,113.39,173912.0,105.2923,105.2923,105.1252,105.2738,173912.0
2021-05-20 15:10:00,113.39,113.59,113.36,113.5,234664.0,105.2738,105.4594,105.2459,105.3759,234664.0
2021-05-20 15:20:00,113.49,113.69,113.46,113.68,149746.0,105.3666,105.5523,105.3387,105.543,149746.0
2021-05-20 15:30:00,113.68,113.72,113.34,113.35,186373.0,105.543,105.5801,105.2273,105.2366,186373.0
2021-05-20 15:40:00,113.35,113.42,113.21,113.22,228773.0,105.2366,105.3016,105.1066,105.1159,228773.0
2021-05-20 15:50:00,113.23,113.41,113.05,113.27,541958.0,105.1252,105.2923,104.9581,105.1623,541958.0
2021-05-21 09:30:00,114.0,114.0,112.65,112.7,369405.0,105.8401,105.8401,104.5867,104.6331,369405.0
2021-05-21 09:40:00,112.71,112.71,112.02,112.16,260327.0,104.6424,104.6424,104.0018,104.1318,260327.0
2021-05-21 09:50:00,112.14,112.52,111.69,112.5,273406.0,104.1132,104.466,103.6954,104.4475,273406.0
2021-05-21 10:00:00,112.49,112.69,112.25,112.46,176055.0,104.4382,104.6239,104.2154,104.4103,176055.0
2021-05-21 10:10:00,112.44,112.66,112.11,112.13,142808.0,104.3918,104.596,104.0854,104.1039,142808.0
2021-05-21 10:20:00,112.13,112.4,112.07,112.12,145917.0,104.1039,104.3546,104.0482,104.0947,145917.0
2021-05-21 10:30:00,112.12,112.43,111.85,111.93,186327.0,104.0947,104.3825,103.844,103.9183,186327.0
2021-05-21 10:40:00,111.93,112.08,111.86,112.04,135666.0,103.9183,104.0575,103.8533,104.0204,135666.0
2021-05-21 10:50:00,112.05,112.34,111.98,112.29,74230.0,104.0297,104.2989,103.9647,104.2525,74230.0
2021-05-21 11:00:00,112.31,112.32,112.11,112.31,65738.0,104.2711,104.2803,104.0854,104.2711,65738.0
2021-05-21 11:10:00,112.3,112.52,112.23,112.51,80949.0,104.2618,104.466,104.1968,104.4567,80949.0
2021-05-21 11:20:00,112.53,112.61,112.25,112.28,96824.0,104.4753,104.5496,104.2154,104.2432,96824.0
2021-05-21 11:30:00,112.27,112.45,112.22,112.39,98392.0,104.2339,104.401,104.1875,104.3453,98392.0
2021-05-21 11:40:00,112.39,112.48,112.24,112.24,107365.0,104.3453,104.4289,104.2061,104.2061,107365.0
2021-05-21 11:50:00,112.25,112.36,112.0,112.09,112986.0,104.2154,104.3175,103.9832,104.0668,112986.0
2021-05-21 12:00:00,112.09,112.23,111.93,111.97,63849.0,104.0668,104.1968,103.9183,103.9554,63849.0
2021-05-21 12:10:00,111.96,112.07,111.95,112.02,57777.0,103.9461,104.0482,103.9368,104.0018,57777.0
2021-05-21 12:20:00,112.02,112.1,111.89,112.1,59037.0,104.0018,104.0761,103.8811,104.0761,59037.0
2021-05-21 12:30:00,112.1,112.21,112.06,112.21,34168.0,104.0761,104.1782,104.039,104.1782,34168.0
2021-05-21 12:40:00,112.24,112.26,112.08,112.18,36979.0,104.2061,104.2246,104.0575,104.1504,36979.0
2021-05-21 12:50:00,112.2,112.21,111.81,112.13,64795.0,104.1689,104.1782,103.8068,104.1039,64795.0
2021-05-21 13:00:00,112.12,112.32,112.1,112.23,51497.0,104.0947,104.2803,104.0761,104.1968,51497.0
2021-05-21 13:10:00,112.23,112.31,112.19,112.22,50514.0,104.1968,104.2711,104.1596,104.1875,50514.0
2021-05-21 13:20:00,112.23,112.42,112.22,112.35,56746.0,104.1968,104.3732,104.1875,104.3082,56746.0
2021-05-21 13:30:00,112.34,112.47,112.31,112.41,49209.0,104.2989,104.4196,104.2711,104.3639,49209.0
2021-05-21 13:40:00,112.39,112.43,112.28,112.32,42812.0,104.3453,104.3825,104.2432,104.2803,42812.0
2021-05-21 13:50:00,112.33,112.43,112.3,112.39,22338.0,104.2896,104.3825,104.2618,104.3453,22338.0
2021-05-21 14:00:00,112.4,112.54,112.33,112.52,38021.0,104.3546,104.4846,104.2896,104.466,38021.0
2021-05-21 14:10:00,112.52,112.64,112.44,112.5,56503.0,104.466,104.5774,104.3918,104.4475,56503.0
2021-05-21 14:20:00,112.47,112.53,112.33,112.38,46905.0,104.4196,104.4753,104.2896,104.336,46905.0
2021-05-21 14:30:00,112.39,112.48,112.24,112.27,49578.0,104.3453,104.4289,104.2061,104.2339,49578.0
2021-05-21 14:40:00,112.3,112.41,112.25,112.38,33737.0,104.2618,104.3639,104.2154,104.336,33737.0
2021-05-21 14:50:00,112.37,112.41,112.31,112.38,67866.0,104.3268,104.3639,104.2711,104.336,67866.0
2021-05-21 15:00:00,112.38,112.41,112.21,112.25,62681.0,104.336,104.3639,104.1782,104.2154,62681.0
2021-05-21 15:10:00,112.25,112.43,112.24,112.39,58310.0,104.2154,104.3825,104.2061,104.3453,58310.0
2021-05-21 15:20:00,112.4,112.51,112.37,112.43,90742.0,104.3546,104.4567,104.3268,104.3825,90742.0
2021-05-21 15:30:00,112.43,112.44,112.16,112.19,94804.0,104.3825,104.3918,104.1318,104.1596,94804.0
2021-05-21 15:40:00,112.18,112.23,111.96,112.07,118086.0,104.1504,104.1968,103.9461,104.0482,118086.0
2021-05-21 15:50:00,112.09,112.12,111.81,111.82,406010.0,104.0668,104.0947,103.8068,103.8161,406010.0
2021-05-24 09:30:00,112.26,113.24,112.12,113.11,388978.0,104.2246,105.1345,104.0947,105.0138,388978.0
2021-05-24 09:40:00,113.13,113.38,112.97,113.12,182782.0,105.0324,105.2645,104.8838,105.0231,182782.0
2021-05-24 09:50:00,113.15,113.32,113.05,113.12,125822.0,105.0509,105.2088,104.9581,105.0231,125822.0
2021-05-24 10:00:00,113.14,113.28,113.05,113.25,108827.0,105.0416,105.1716,104.9581,105.1438,108827.0
2021-05-24 10:10:00,113.27,113.6,113.23,113.35,125829.0,105.1623,105.4687,105.1252,105.2366,125829.0
2021-05-24 10:20:00,113.34,113.68,113.29,113.41,106585.0,105.2273,105.543,105.1809,105.2923,106585.0
2021-05-24 10:30:00,113.42,113.86,113.32,113.8,212662.0,105.3016,105.7101,105.2088,105.6544,212662.0
2021-05-24 10:40:00,113.83,113.87,113.26,113.27,137030.0,105.6823,105.7194,105.1531,105.1623,137030.0
2021-05-24 10:50:00,113.31,113.46,113.13,113.16,106898.0,105.1995,105.3387,105.0324,105.0602,106898.0
2021-05-24 11:00:00,113.19,113.3,113.13,113.3,95922.0,105.0881,105.1902,105.0324,105.1902,95922.0
2021-05-24 11:10:00,113.29,113.53,113.28,113.46,64857.0,105.1809,105.4037,105.1716,105.3387,64857.0
2021-05-24 11:20:00,113.48,113.63,113.37,113.63,81245.0,105.3573,105.4966,105.2552,105.4966,81245.0
2021-05-24 11:30:00,113.62,113.65,113.43,113.47,86786.0,105.4873,105.5151,105.3109,105.348,86786.0
2021-05-24 11:40:00,113.46,113.57,113.4,113.56,35455.0,105.3387,105.4409,105.283,105.4316,35455.0
2021-05-24 11:50:00,113.54,113.61,113.44,113.59,51696.0,105.413,105.478,105.3202,105.4594,51696.0
2021-05-24 12:00:00,113.59,113.82,113.58,113.81,95278.0,105.4594,105.673,105.4502,105.6637,95278.0
2021-05-24 12:10:00,113.81,113.92,113.73,113.9,93770.0,105.6637,105.7658,105.5894,105.7472,93770.0
2021-05-24 12:20:00,113.9,114.11,113.86,113.9,234123.0,105.7472,105.9422,105.7101,105.7472,234123.0
2021-05-24 12:30:00,113.91,114.0,113.9,113.98,69988.0,105.7565,105.8401,105.7472,105.8215,69988.0
2021-05-24 12:40:00,113.98,114.0,113.85,113.93,94498.0,105.8215,105.8401,105.7008,105.7751,94498.0
2021-05-24 12:50:00,113.92,114.0,113.82,113.83,49086.0,105.7658,105.8401,105.673,105.6823,49086.0
2021-05-24 13:00:00,113.83,114.0,113.83,113.84,49211.0,105.6823,105.8401,105.6823,105.6915,49211.0
2021-05-24 13:10:00,113.85,113.98,113.82,113.95,42069.0,105.7008,105.8215,105.673,105.7937,42069.0
2021-05-24 13:20:00,113.96,113.97,113.84,113.89,72611.0,105.803,105.8122,105.6915,105.738,72611.0
2021-05-24 13:30:00,113.9,114.19,113.89,114.07,100510.0,105.7472,106.0165,105.738,105.9051,100510.0
2021-05-24 13:40:00,114.08,114.23,114.06,114.19,62665.0,105.9144,106.0536,105.8958,106.0165,62665.0
2021-05-24 13:50:00,114.19,114.28,114.12,114.24,52892.0,106.0165,106.1,105.9515,106.0629,52892.0
2021-05-24 14:00:00,114.23,114.34,114.13,114.19,85183.0,106.0536,106.1558,105.9608,106.0165,85183.0
2021-05-24 14:10:00,114.19,114.27,114.08,114.26,47400.0,106.0165,106.0908,105.9144,106.0815,47400.0
2021-05-24 14:20:00,114.25,114.26,114.13,114.22,44057.0,106.0722,106.0815,105.9608,106.0443,44057.0
2021-05-24 14:30:00,114.23,114.4,114.2,114.37,73370.0,106.0536,106.2115,106.0258,106.1836,73370.0
2021-05-24 14:40:00,114.37,114.54,114.32,114.52,116795.0,106.1836,106.3414,106.1372,106.3229,116795.0
2021-05-24 14:50:00,114.52,114.54,114.38,114.41,112237.0,106.3229,106.3414,106.1929,106.2207,112237.0
2021-05-24 15:00:00,114.4,114.47,114.38,114.43,92946.0,106.2115,106.2764,106.1929,106.2393,92946.0
2021-05-24 15:10:00,114.43,114.5,114.36,114.37,136565.0,106.2393,106.3043,106.1743,106.1836,136565.0
2021-05-24 15:20:00,114.37,114.45,114.25,114.27,142841.0,106.1836,106.2579,106.0722,106.0908,142841.0
2021-05-24 15:30:00,114.26,114.36,114.18,114.22,129502.0,106.0815,106.1743,106.0072,106.0443,129502.0
2021-05-24 15:40:00,114.21,114.24,113.91,113.91,185426.0,106.0351,106.0629,105.7565,105.7565,185426.0
2021-05-24 15:50:00,113.89,113.9,113.61,113.62,404649.0,105.738,105.7472,105.478,105.4873,404649.0
2021-05-25 09:30:00,114.96,114.96,114.11,114.22,509238.0,106.7314,106.7314,105.9422,106.0443,509238.0
2021-05-25 09:40:00,114.21,114.92,114.13,114.81,196013.0,106.0351,106.6942,105.9608,106.5921,196013.0
2021-05-25 09:50:00,114.79,114.79,114.03,114.28,174629.0,106.5735,106.5735,105.8679,106.1,174629.0
2021-05-25 10:00:00,114.24,114.77,114.2,114.46,138328.0,106.0629,106.555,106.0258,106.2672,138328.0
2021-05-25 10:10:00,114.46,114.71,114.42,114.48,116097.0,106.2672,106.4993,106.23,106.2857,116097.0
2021-05-25 10:20:00,114.48,114.8,114.47,114.77,87891.0,106.2857,106.5828,106.2764,106.555,87891.0
2021-05-25 10:30:00,114.78,114.81,114.43,114.51,172732.0,106.5643,106.5921,106.2393,106.3136,172732.0
2021-05-25 10:40:00,114.56,114.79,114.46,114.71,108387.0,106.36,106.5735,106.2672,106.4993,108387.0
2021-05-25 10:50:00,114.72,114.73,114.48,114.53,89910.0,106.5086,106.5178,106.2857,106.3322,89910.0
2021-05-25 11:00:00,114.55,114.56,114.06,114.16,133641.0,106.3507,106.36,105.8958,105.9886,133641.0
2021-05-25 11:10:00,114.15,114.15,113.6,113.69,195957.0,105.9794,105.9794,105.4687,105.5523,195957.0
2021-05-25 11:20:00,113.71,114.13,113.61,114.03,114723.0,105.5708,105.9608,105.478,105.8679,114723.0
2021-05-25 11:30:00,114.03,114.11,113.65,113.91,132995.0,105.8679,105.9422,105.5151,105.7565,132995.0
2021-05-25 11:40:00,113.91,114.2,113.84,114.18,56608.0,105.7565,106.0258,105.6915,106.0072,56608.0
2021-05-25 11:50:00,114.2,114.34,114.02,114.34,49700.0,106.0258,106.1558,105.8587,106.1558,49700.0
2021-05-25 12:00:00,114.34,114.34,114.02,114.18,68484.0,106.1558,106.1558,105.8587,106.0072,68484.0
2021-05-25 12:10:00,114.17,114.26,114.08,114.13,37199.0,105.9979,106.0815,105.9144,105.9608,37199.0
2021-05-25 12:20:00,114.13,114.17,114.02,114.04,35213.0,105.9608,105.9979,105.8587,105.8772,35213.0
2021-05-25 12:30:00,114.08,114.23,114.06,114.14,40355.0,105.9144,106.0536,105.8958,105.9701,40355.0
2021-05-25 12:40:00,114.15,114.16,113.9,113.91,45380.0,105.9794,105.9886,105.7472,105.7565,45380.0
2021-05-25 12:50:00,113.91,114.06,113.91,114.04,38984.0,105.7565,105.8958,105.7565,105.8772,38984.0
2021-05-25 13:00:00,114.04,114.04,113.75,113.97,57742.0,105.8772,105.8772,105.608,105.8122,57742.0
2021-05-25 13:10:00,113.95,114.2,113.93,114.17,39520.0,105.7937,106.0258,105.7751,105.9979,39520.0
2021-05-25 13:20:00,114.21,114.36,114.18,114.32,41652.0,106.0351,106.1743,106.0072,106.1372,41652.0
2021-05-25 13:30:00,114.3,114.3,114.13,114.21,70334.0,106.1186,106.1186,105.9608,106.0351,70334.0
2021-05-25 13:40:00,114.21,114.32,114.13,114.28,29450.0,106.0351,106.1372,105.9608,106.1,29450.0
2021-05-25 13:50:00,114.26,114.33,114.16,114.24,44411.0,106.0815,106.1465,105.9886,106.0629,44411.0
2021-05-25 14:00:00,114.25,114.29,114.04,114.19,63531.0,106.0722,106.1093,105.8772,106.0165,63531.0
2021-05-25 14:10:00,114.17,114.3,114.15,114.23,50096.0,105.9979,106.1186,105.9794,106.0536,50096.0
2021-05-25 14:20:00,114.22,114.34,114.19,114.25,48895.0,106.0443,106.1558,106.0165,106.0722,48895.0
2021-05-25 14:30:00,114.23,114.32,114.18,114.28,35590.0,106.0536,106.1372,106.0072,106.1,35590.0
2021-05-25 14:40:00,114.28,114.31,114.17,114.22,39185.0,106.1,106.1279,105.9979,106.0443,39185.0
2021-05-25 14:50:00,114.22,114.28,114.09,114.26,56439.0,106.0443,106.1,105.9236,106.0815,56439.0
2021-05-25 15:00:00,114.26,114.28,114.05,114.11,48730.0,106.0815,106.1,105.8865,105.9422,48730.0
2021-05-25 15:10:00,114.09,114.13,113.97,114.08,54784.0,105.9236,105.9608,105.8122,105.9144,54784.0
2021-05-25 15:20:00,114.07,114.24,114.01,114.18,99168.0,105.9051,106.0629,105.8494,106.0072,99168.0
2021-05-25 15:30:00,114.16,114.3,114.08,114.28,97105.0,105.9886,106.1186,105.9144,106.1,97105.0
2021-05-25 15:40:00,114.27,114.27,114.09,114.11,80779.0,106.0908,106.0908,105.9236,105.9422,80779.0
2021-05-25 15:50:00,114.12,114.43,114.12,114.29,269952.0,105.9515,106.2393,105.9515,106.1093,269952.0
2021-05-26 09:30:00,114.0,115.1,114.0,115.0,402501.0,105.8401,106.8614,105.8401,106.7685,402501.0
2021-05-26 09:40:00,115.03,115.34,114.86,115.25,191940.0,106.7964,107.0842,106.6385,107.0006,191940.0
2021-05-26 09:50:00,115.22,115.35,114.91,114.91,137438.0,106.9728,107.0935,106.685,106.685,137438.0
2021-05-26 10:00:00,114.96,115.22,114.81,115.18,117691.0,106.7314,106.9728,106.5921,106.9356,117691.0
2021-05-26 10:10:00,115.2,115.23,114.85,115.0,80408.0,106.9542,106.982,106.6292,106.7685,80408.0
2021-05-26 10:20:00,114.98,115.15,114.96,115.09,61182.0,106.7499,106.9078,106.7314,106.8521,61182.0
2021-05-26 10:30:00,115.08,115.09,114.81,114.96,72173.0,106.8428,106.8521,106.5921,106.7314,72173.0
2021-05-26 10:40:00,114.97,115.22,114.96,115.13,110527.0,106.7407,106.9728,106.7314,106.8892,110527.0
2021-05-26 10:50:00,115.15,115.4,115.13,115.37,110272.0,106.9078,107.1399,106.8892,107.112,110272.0
2021-05-26 11:00:00,115.37,115.37,114.93,115.0,146564.0,107.112,107.112,106.7035,106.7685,146564.0
2021-05-26 11:10:00,114.99,115.11,114.95,115.06,86011.0,106.7592,106.8706,106.7221,106.8242,86011.0
2021-05-26 11:20:00,115.07,115.11,114.81,114.85,117370.0,106.8335,106.8706,106.5921,106.6292,117370.0
2021-05-26 11:30:00,114.86,114.87,114.55,114.71,103923.0,106.6385,106.6478,106.3507,106.4993,103923.0
2021-05-26 11:40:00,114.7,114.99,114.69,114.95,72597.0,106.49,106.7592,106.4807,106.7221,72597.0
2021-05-26 11:50:00,114.96,115.16,114.94,115.16,63432.0,106.7314,106.9171,106.7128,106.9171,63432.0
2021-05-26 12:00:00,115.16,115.33,115.11,115.33,82770.0,106.9171,107.0749,106.8706,107.0749,82770.0
2021-05-26 12:10:00,115.34,115.43,115.2,115.29,70708.0,107.0842,107.1677,106.9542,107.0378,70708.0
2021-05-26 12:20:00,115.29,115.34,115.08,115.17,55496.0,107.0378,107.0842,106.8428,106.9263,55496.0
2021-05-26 12:30:00,115.18,115.4,115.18,115.38,85740.0,106.9356,107.1399,106.9356,107.1213,85740.0
2021-05-26 12:40:00,115.4,115.66,115.36,115.65,138584.0,107.1399,107.3813,107.1027,107.372,138584.0
2021-05-26 12:50:00,115.66,115.68,115.48,115.57,78964.0,107.3813,107.3998,107.2142,107.2977,78964.0
2021-05-26 13:00:00,115.57,115.63,115.33,115.41,82700.0,107.2977,107.3534,107.0749,107.1492,82700.0
2021-05-26 13:10:00,115.42,115.54,115.39,115.47,74999.0,107.1585,107.2699,107.1306,107.2049,74999.0
2021-05-26 13:20:00,115.48,115.58,115.48,115.56,51234.0,107.2142,107.307,107.2142,107.2884,51234.0
2021-05-26 13:30:00,115.56,115.63,115.44,115.45,75864.0,107.2884,107.3534,107.177,107.1863,75864.0
2021-05-26 13:40:00,115.44,115.58,115.43,115.58,67608.0,107.177,107.307,107.1677,107.307,67608.0
2021-05-26 13:50:00,115.59,115.68,115.46,115.63,82792.0,107.3163,107.3998,107.1956,107.3534,82792.0
2021-05-26 14:00:00,115.65,115.75,115.56,115.74,62349.0,107.372,107.4648,107.2884,107.4555,62349.0
2021-05-26 14:10:00,115.74,115.75,115.64,115.74,131108.0,107.4555,107.4648,107.3627,107.4555,131108.0
2021-05-26 14:20:00,115.74,115.75,115.69,115.74,103510.0,107.4555,107.4648,107.4091,107.4555,103510.0
2021-05-26 14:30:00,115.75,115.75,115.66,115.7,88798.0,107.4648,107.4648,107.3813,107.4184,88798.0
2021-05-26 14:40:00,115.71,115.82,115.68,115.68,221261.0,107.4277,107.5298,107.3998,107.3998,221261.0
2021-05-26 14:50:00,115.69,115.7,115.53,115.63,95881.0,107.4091,107.4184,107.2606,107.3534,95881.0
2021-05-26 15:00:00,115.62,115.73,115.59,115.7,98534.0,107.3441,107.4463,107.3163,107.4184,98534.0
2021-05-26 15:10:00,115.69,115.78,115.62,115.77,87420.0,107.4091,107.4927,107.3441,107.4834,87420.0
2021-05-26 15:20:00,115.76,115.93,115.74,115.8,143873.0,107.4741,107.6319,107.4555,107.5113,143873.0
2021-05-26 15:30:00,115.81,115.83,115.64,115.67,152957.0,107.5205,107.5391,107.3627,107.3906,152957.0
2021-05-26 15:40:00,115.67,115.8,115.63,115.75,184681.0,107.3906,107.5113,107.3534,107.4648,184681.0
2021-05-26 15:50:00,115.76,116.0,115.63,116.0,474842.0,107.4741,107.6969,107.3534,107.6969,474842.0
2021-05-27 09:30:00,116.0,116.1,115.26,115.56,439833.0,107.6969,107.7898,107.0099,107.2884,439833.0
2021-05-27 09:40:00,115.58,115.58,115.0,115.09,197521.0,107.307,107.307,106.7685,106.8521,197521.0
2021-05-27 09:50:00,115.1,115.4,115.08,115.23,169665.0,106.8614,107.1399,106.8428,106.982,169665.0
2021-05-27 10:00:00,115.27,115.4,115.03,115.33,133377.0,107.0192,107.1399,106.7964,107.0749,133377.0
2021-05-27 10:10:00,115.34,115.7,115.23,115.7,117800.0,107.0842,107.4184,106.982,107.4184,117800.0
2021-05-27 10:20:00,115.68,115.9,115.66,115.83,65643.0,107.3998,107.6041,107.3813,107.5391,65643.0
2021-05-27 10:30:00,115.84,116.53,115.81,116.41,172836.0,107.5484,108.189,107.5205,108.0776,172836.0
2021-05-27 10:40:00,116.4,116.43,116.18,116.21,101743.0,108.0683,108.0962,107.8641,107.8919,101743.0
2021-05-27 10:50:00,116.23,116.37,115.88,116.3,118557.0,107.9105,108.0405,107.5855,107.9755,118557.0
2021-05-27 11:00:00,116.26,116.44,116.18,116.27,108870.0,107.9383,108.1054,107.8641,107.9476,108870.0
2021-05-27 11:10:00,116.25,116.25,116.06,116.13,81632.0,107.929,107.929,107.7526,107.8176,81632.0
2021-05-27 11:20:00,116.13,116.26,115.87,115.87,130085.0,107.8176,107.9383,107.5762,107.5762,130085.0
2021-05-27 11:30:00,115.87,116.21,115.78,116.03,124959.0,107.5762,107.8919,107.4927,107.7248,124959.0
2021-05-27 11:40:00,116.05,116.25,116.05,116.13,152017.0,107.7434,107.929,107.7434,107.8176,152017.0
2021-05-27 11:50:00,116.13,116.23,116.01,116.17,51583.0,107.8176,107.9105,107.7062,107.8548,51583.0
2021-05-27 12:00:00,116.17,116.19,116.04,116.12,66859.0,107.8548,107.8733,107.7341,107.8083,66859.0
2021-05-27 12:10:00,116.14,116.26,116.1,116.24,60952.0,107.8269,107.9383,107.7898,107.9198,60952.0
2021-05-27 12:20:00,116.24,116.26,116.08,116.08,64467.0,107.9198,107.9383,107.7712,107.7712,64467.0
2021-05-27 12:30:00,116.08,116.14,115.98,116.05,98264.0,107.7712,107.8269,107.6784,107.7434,98264.0
2021-05-27 12:40:00,116.06,116.13,115.89,115.92,69134.0,107.7526,107.8176,107.5948,107.6227,69134.0
2021-05-27 12:50:00,115.92,116.03,115.9,115.93,92393.0,107.6227,107.7248,107.6041,107.6319,92393.0
2021-05-27 13:00:00,115.94,116.01,115.85,115.92,58877.0,107.6412,107.7062,107.5577,107.6227,58877.0
2021-05-27 13:10:00,115.91,116.04,115.91,116.01,74478.0,107.6134,107.7341,107.6134,107.7062,74478.0
2021-05-27 13:20:00,116.0,116.13,115.98,116.06,82015.0,107.6969,107.8176,107.6784,107.7526,82015.0
2021-05-27 13:30:00,116.05,116.11,115.86,116.05,103303.0,107.7434,107.7991,107.567,107.7434,103303.0
2021-05-27 13:40:00,116.06,116.1,115.93,115.99,32854.0,107.7526,107.7898,107.6319,107.6877,32854.0
2021-05-27 13:50:00,115.99,116.06,115.92,115.95,37937.0,107.6877,107.7526,107.6227,107.6505,37937.0
2021-05-27 14:00:00,115.94,116.04,115.82,115.95,61402.0,107.6412,107.7341,107.5298,107.6505,61402.0
2021-05-27 14:10:00,115.93,115.98,115.87,115.93,53502.0,107.6319,107.6784,107.5762,107.6319,53502.0
2021-05-27 14:20:00,115.91,116.0,115.87,116.0,62380.0,107.6134,107.6969,107.5762,107.6969,62380.0
2021-05-27 14:30:00,115.98,116.02,115.88,115.91,50688.0,107.6784,107.7155,107.5855,107.6134,50688.0
2021-05-27 14:40:00,115.92,115.93,115.8,115.83,55908.0,107.6227,107.6319,107.5113,107.5391,55908.0
2021-05-27 14:50:00,115.83,115.96,115.78,115.81,85826.0,107.5391,107.6598,107.4927,107.5205,85826.0
2021-05-27 15:00:00,115.8,115.89,115.67,115.83,66065.0,107.5113,107.5948,107.3906,107.5391,66065.0
2021-05-27 15:10:00,115.83,115.87,115.73,115.75,38866.0,107.5391,107.5762,107.4463,107.4648,38866.0
2021-05-27 15:20:00,115.73,115.74,115.63,115.7,54044.0,107.4463,107.4555,107.3534,107.4184,54044.0
2021-05-27 15:30:00,115.7,115.83,115.6,115.75,90819.0,107.4184,107.5391,107.3256,107.4648,90819.0
2021-05-27 15:40:00,115.76,115.78,115.62,115.63,103390.0,107.4741,107.4927,107.3441,107.3534,103390.0
2021-05-27 15:50:00,115.62,115.91,115.56,115.77,337674.0,107.3441,107.6134,107.2884,107.4834,337674.0
2021-05-28 09:30:00,116.3,117.04,115.95,116.72,450521.0,107.9755,108.6625,107.6505,108.3654,450521.0
2021-05-28 09:40:00,116.74,117.19,116.67,116.76,145774.0,108.384,108.8018,108.319,108.4025,145774.0
2021-05-28 09:50:00,116.73,117.53,116.7,117.39,179999.0,108.3747,109.1174,108.3468,108.9874,179999.0
2021-05-28 10:00:00,117.4,117.48,117.25,117.41,149456.0,108.9967,109.071,108.8575,109.006,149456.0
2021-05-28 10:10:00,117.4,117.67,117.4,117.43,213848.0,108.9967,109.2474,108.9967,109.0246,213848.0
2021-05-28 10:20:00,117.45,117.53,117.08,117.12,86807.0,109.0431,109.1174,108.6996,108.7368,86807.0
2021-05-28 10:30:00,117.13,117.27,117.07,117.23,69599.0,108.7461,108.876,108.6903,108.8389,69599.0
2021-05-28 10:40:00,117.25,117.32,117.17,117.2,94987.0,108.8575,108.9225,108.7832,108.811,94987.0
2021-05-28 10:50:00,117.2,117.29,117.07,117.09,57277.0,108.811,108.8946,108.6903,108.7089,57277.0
2021-05-28 11:00:00,117.1,117.29,117.07,117.28,60317.0,108.7182,108.8946,108.6903,108.8853,60317.0
2021-05-28 11:10:00,117.28,117.34,117.23,117.33,57184.0,108.8853,108.941,108.8389,108.9317,57184.0
2021-05-28 11:20:00,117.31,117.53,117.3,117.44,70905.0,108.9132,109.1174,108.9039,109.0339,70905.0
2021-05-28 11:30:00,117.48,117.64,117.44,117.6,123130.0,109.071,109.2195,109.0339,109.1824,123130.0
2021-05-28 11:40:00,117.59,117.8,117.58,117.71,89040.0,109.1731,109.3681,109.1638,109.2845,89040.0
2021-05-28 11:50:00,117.72,117.82,117.69,117.81,80662.0,109.2938,109.3867,109.266,109.3774,80662.0
2021-05-28 12:00:00,117.82,117.84,117.71,117.74,53754.0,109.3867,109.4052,109.2845,109.3124,53754.0
2021-05-28 12:10:00,117.73,117.77,117.66,117.67,51104.0,109.3031,109.3402,109.2381,109.2474,51104.0
2021-05-28 12:20:00,117.66,117.68,117.52,117.53,67855.0,109.2381,109.2567,109.1081,109.1174,67855.0
2021-05-28 12:30:00,117.54,117.6,117.5,117.6,38675.0,109.1267,109.1824,109.0896,109.1824,38675.0
2021-05-28 12:40:00,117.59,117.73,117.56,117.63,91503.0,109.1731,109.3031,109.1453,109.2103,91503.0
2021-05-28 12:50:00,117.64,117.72,117.61,117.7,45902.0,109.2195,109.2938,109.1917,109.2753,45902.0
2021-05-28 13:00:00,117.7,117.79,117.68,117.71,69363.0,109.2753,109.3588,109.2567,109.2845,69363.0
2021-05-28 13:10:00,117.73,117.73,117.57,117.62,57675.0,109.3031,109.3031,109.1546,109.201,57675.0
2021-05-28 13:20:00,117.61,117.61,117.39,117.39,67836.0,109.1917,109.1917,108.9874,108.9874,67836.0
2021-05-28 13:30:00,117.4,117.41,117.18,117.19,91166.0,108.9967,109.006,108.7925,108.8018,91166.0
2021-05-28 13:40:00,117.19,117.23,117.12,117.16,63948.0,108.8018,108.8389,108.7368,108.7739,63948.0
2021-05-28 13:50:00,117.16,117.28,117.13,117.19,41453.0,108.7739,108.8853,108.7461,108.8018,41453.0
2021-05-28 14:00:00,117.21,117.37,117.21,117.32,63427.0,108.8203,108.9689,108.8203,108.9225,63427.0
2021-05-28 14:10:00,117.3,117.39,117.22,117.36,62134.0,108.9039,108.9874,108.8296,108.9596,62134.0
2021-05-28 14:20:00,117.35,117.5,117.32,117.49,41273.0,108.9503,109.0896,108.9225,109.0803,41273.0
2021-05-28 14:30:00,117.5,117.5,117.39,117.44,49976.0,109.0896,109.0896,108.9874,109.0339,49976.0
2021-05-28 14:40:00,117.45,117.63,117.43,117.62,51333.0,109.0431,109.2103,109.0246,109.201,51333.0
2021-05-28 14:50:00,117.62,117.66,117.57,117.66,55056.0,109.201,109.2381,109.1546,109.2381,55056.0
2021-05-28 15:00:00,117.65,117.7,117.58,117.67,83136.0,109.2288,109.2753,109.1638,109.2474,83136.0
2021-05-28 15:10:00,117.67,117.68,117.51,117.59,59973.0,109.2474,109.2567,109.0989,109.1731,59973.0
2021-05-28 15:20:00,117.59,117.62,117.46,117.57,69628.0,109.1731,109.201,109.0524,109.1546,69628.0
2021-05-28 15:30:00,117.57,117.6,117.45,117.5,86742.0,109.1546,109.1824,109.0431,109.0896,86742.0
2021-05-28 15:40:00,117.5,117.5,117.34,117.4,152073.0,109.0896,109.0896,108.941,108.9967,152073.0
2021-05-28 15:50:00,117.41,117.45,117.13,117.36,326828.0,109.006,109.0431,108.7461,108.9596,326828.0
2021-06-01 09:30:00,119.71,120.04,119.44,119.6,960049.0,111.1414,111.4478,110.8907,111.0393,960049.0
2021-06-01 09:40:00,119.6,119.93,119.46,119.73,284875.0,111.0393,111.3456,110.9093,111.1599,284875.0
2021-06-01 09:50:00,119.72,119.78,119.26,119.33,204151.0,111.1507,111.2064,110.7236,110.7886,204151.0
2021-06-01 10:00:00,119.37,119.46,119.1,119.19,181519.0,110.8257,110.9093,110.575,110.6586,181519.0
2021-06-01 10:10:00,119.19,119.19,117.71,118.21,389472.0,110.6586,110.6586,109.2845,109.7487,389472.0
2021-06-01 10:20:00,118.21,118.67,118.07,118.62,198847.0,109.7487,110.1758,109.6188,110.1294,198847.0
2021-06-01 10:30:00,118.6,118.74,118.32,118.37,178829.0,110.1108,110.2408,109.8509,109.8973,178829.0
2021-06-01 10:40:00,118.37,118.56,117.58,117.61,198841.0,109.8973,110.0737,109.1638,109.1917,198841.0
2021-06-01 10:50:00,117.62,118.11,117.43,118.09,156057.0,109.201,109.6559,109.0246,109.6373,156057.0
2021-06-01 11:00:00,118.08,118.12,117.86,118.03,100566.0,109.6281,109.6652,109.4238,109.5816,100566.0
2021-06-01 11:10:00,118.04,118.29,118.04,118.27,121849.0,109.5909,109.823,109.5909,109.8045,121849.0
2021-06-01 11:20:00,118.29,118.4,118.25,118.29,79313.0,109.823,109.9251,109.7859,109.823,79313.0
2021-06-01 11:30:00,118.28,118.52,118.27,118.47,63048.0,109.8137,110.0366,109.8045,109.9901,63048.0
2021-06-01 11:40:00,118.47,118.57,118.33,118.55,82171.0,109.9901,110.083,109.8602,110.0644,82171.0
2021-06-01 11:50:00,118.56,118.64,118.47,118.63,55100.0,110.0737,110.148,109.9901,110.1387,55100.0
2021-06-01 12:00:00,118.65,118.79,118.47,118.59,129832.0,110.1573,110.2872,109.9901,110.1015,129832.0
2021-06-01 12:10:00,118.58,118.58,118.35,118.48,59424.0,110.0923,110.0923,109.8787,109.9994,59424.0
2021-06-01 12:20:00,118.48,118.5,118.34,118.36,69367.0,109.9994,110.018,109.8694,109.888,69367.0
2021-06-01 12:30:00,118.35,118.36,118.12,118.17,46151.0,109.8787,109.888,109.6652,109.7116,46151.0
2021-06-01 12:40:00,118.19,118.4,118.18,118.4,79093.0,109.7302,109.9251,109.7209,109.9251,79093.0
2021-06-01 12:50:00,118.39,118.45,118.17,118.22,73059.0,109.9159,109.9716,109.7116,109.758,73059.0
2021-06-01 13:00:00,118.22,118.32,118.02,118.17,56881.0,109.758,109.8509,109.5723,109.7116,56881.0
2021-06-01 13:10:00,118.19,118.23,118.12,118.13,41318.0,109.7302,109.7673,109.6652,109.6745,41318.0
2021-06-01 13:20:00,118.16,118.49,118.04,118.47,74831.0,109.7023,110.0087,109.5909,109.9901,74831.0
2021-06-01 13:30:00,118.46,118.64,118.46,118.59,52691.0,109.9809,110.148,109.9809,110.1015,52691.0
2021-06-01 13:40:00,118.57,118.6,118.4,118.4,68720.0,110.083,110.1108,109.9251,109.9251,68720.0
2021-06-01 13:50:00,118.42,118.56,118.35,118.55,39848.0,109.9437,110.0737,109.8787,110.0644,39848.0
2021-06-01 14:00:00,118.54,118.57,118.44,118.54,51067.0,110.0551,110.083,109.9623,110.0551,51067.0
2021-06-01 14:10:00,118.54,118.63,118.51,118.63,50277.0,110.0551,110.1387,110.0273,110.1387,50277.0
2021-06-01 14:20:00,118.64,118.73,118.62,118.68,51497.0,110.148,110.2315,110.1294,110.1851,51497.0
2021-06-01 14:30:00,118.67,118.77,118.63,118.76,45288.0,110.1758,110.2687,110.1387,110.2594,45288.0
2021-06-01 14:40:00,118.77,118.92,118.76,118.89,54455.0,110.2687,110.4079,110.2594,110.3801,54455.0
2021-06-01 14:50:00,118.9,118.94,118.81,118.91,76908.0,110.3894,110.4265,110.3058,110.3986,76908.0
2021-06-01 15:00:00,118.91,119.02,118.87,118.98,88990.0,110.3986,110.5008,110.3615,110.4636,88990.0
2021-06-01 15:10:00,118.97,118.99,118.8,118.94,65255.0,110.4543,110.4729,110.2965,110.4265,65255.0
2021-06-01 15:20:00,118.94,118.98,118.82,118.82,61593.0,110.4265,110.4636,110.3151,110.3151,61593.0
2021-06-01 15:30:00,118.81,118.88,118.73,118.85,125288.0,110.3058,110.3708,110.2315,110.3429,125288.0
2021-06-01 15:40:00,118.85,118.88,118.72,118.85,159995.0,110.3429,110.3708,110.2222,110.3429,159995.0
2021-06-01 15:50:00,118.85,118.87,118.46,118.51,380695.0,110.3429,110.3615,109.9809,110.0273,380695.0
2021-06-02 09:30:00,118.9,118.9,117.92,118.48,330660.0,110.3894,110.3894,109.4795,109.9994,330660.0
2021-06-02 09:40:00,118.51,119.28,118.51,119.16,151519.0,110.0273,110.7422,110.0273,110.6307,151519.0
2021-06-02 09:50:00,119.15,119.45,118.86,118.89,195598.0,110.6215,110.9,110.3522,110.3801,195598.0
2021-06-02 10:00:00,118.86,119.05,118.57,119.01,105279.0,110.3522,110.5286,110.083,110.4915,105279.0
2021-06-02 10:10:00,119.01,119.04,118.79,118.96,55254.0,110.4915,110.5193,110.2872,110.4451,55254.0
2021-06-02 10:20:00,118.96,119.08,118.82,118.91,53232.0,110.4451,110.5565,110.3151,110.3986,53232.0
2021-06-02 10:30:00,118.93,119.09,118.81,118.9,102058.0,110.4172,110.5658,110.3058,110.3894,102058.0
2021-06-02 10:40:00,118.88,119.03,118.75,118.84,123490.0,110.3708,110.5101,110.2501,110.3337,123490.0
2021-06-02 10:50:00,118.84,118.85,118.53,118.57,109813.0,110.3337,110.3429,110.0458,110.083,109813.0
2021-06-02 11:00:00,118.57,118.71,118.55,118.65,57433.0,110.083,110.213,110.0644,110.1573,57433.0
2021-06-02 11:10:00,118.65,118.87,118.6,118.72,85326.0,110.1573,110.3615,110.1108,110.2222,85326.0
2021-06-02 11:20:00,118.75,118.86,118.68,118.81,73800.0,110.2501,110.3522,110.1851,110.3058,73800.0
2021-06-02 11:30:00,118.83,119.14,118.8,119.09,69396.0,110.3244,110.6122,110.2965,110.5658,69396.0
2021-06-02 11:40:00,119.1,119.14,118.96,119.04,52115.0,110.575,110.6122,110.4451,110.5193,52115.0
2021-06-02 11:50:00,119.04,119.14,119.02,119.03,72330.0,110.5193,110.6122,110.5008,110.5101,72330.0
2021-06-02 12:00:00,119.04,119.18,118.97,119.17,57518.0,110.5193,110.6493,110.4543,110.64,57518.0
2021-06-02 12:10:00,119.17,119.26,119.0,119.0,68521.0,110.64,110.7236,110.4822,110.4822,68521.0
2021-06-02 12:20:00,119.0,119.02,118.71,118.8,75671.0,110.4822,110.5008,110.213,110.2965,75671.0
2021-06-02 12:30:00,118.79,118.93,118.67,118.92,62846.0,110.2872,110.4172,110.1758,110.4079,62846.0
2021-06-02 12:40:00,118.91,119.08,118.88,119.08,83037.0,110.3986,110.5565,110.3708,110.5565,83037.0
2021-06-02 12:50:00,119.09,119.22,119.0,119.03,61162.0,110.5658,110.6865,110.4822,110.5101,61162.0
2021-06-02 13:00:00,119.02,119.03,118.89,118.97,55860.0,110.5008,110.5101,110.3801,110.4543,55860.0
2021-06-02 13:10:00,118.98,119.02,118.76,118.78,51143.0,110.4636,110.5008,110.2594,110.2779,51143.0
2021-06-02 13:20:00,118.78,118.82,118.51,118.63,83100.0,110.2779,110.3151,110.0273,110.1387,83100.0
2021-06-02 13:30:00,118.6,118.74,118.52,118.53,102387.0,110.1108,110.2408,110.0366,110.0458,102387.0
2021-06-02 13:40:00,118.54,118.68,118.45,118.51,86374.0,110.0551,110.1851,109.9716,110.0273,86374.0
2021-06-02 13:50:00,118.52,118.63,118.49,118.56,83628.0,110.0366,110.1387,110.0087,110.0737,83628.0
2021-06-02 14:00:00,118.55,118.73,118.52,118.63,57439.0,110.0644,110.2315,110.0366,110.1387,57439.0
2021-06-02 14:10:00,118.65,118.72,118.44,118.61,54873.0,110.1573,110.2222,109.9623,110.1201,54873.0
2021-06-02 14:20:00,118.61,118.82,118.61,118.8,50232.0,110.1201,110.3151,110.1201,110.2965,50232.0
2021-06-02 14:30:00,118.81,118.85,118.57,118.64,66012.0,110.3058,110.3429,110.083,110.148,66012.0
2021-06-02 14:40:00,118.66,118.78,118.62,118.73,47245.0,110.1665,110.2779,110.1294,110.2315,47245.0
2021-06-02 14:50:00,118.72,118.72,118.55,118.63,44066.0,110.2222,110.2222,110.0644,110.1387,44066.0
2021-06-02 15:00:00,118.61,118.73,118.53,118.69,50567.0,110.1201,110.2315,110.0458,110.1944,50567.0
2021-06-02 15:10:00,118.71,118.74,118.67,118.72,49178.0,110.213,110.2408,110.1758,110.2222,49178.0
2021-06-02 15:20:00,118.71,118.8,118.68,118.75,51773.0,110.213,110.2965,110.1851,110.2501,51773.0
2021-06-02 15:30:00,118.75,118.86,118.58,118.63,99389.0,110.2501,110.3522,110.0923,110.1387,99389.0
2021-06-02 15:40:00,118.63,118.76,118.5,118.74,104198.0,110.1387,110.2594,110.018,110.2408,104198.0
2021-06-02 15:50:00,118.75,118.97,118.61,118.93,256424.0,110.2501,110.4543,110.1201,110.4172,256424.0
2021-06-03 09:30:00,118.05,118.26,117.03,117.1,471396.0,109.6002,109.7952,108.6532,108.7182,471396.0
2021-06-03 09:40:00,117.09,117.17,116.56,116.63,249414.0,108.7089,108.7832,108.2169,108.2818,249414.0
2021-06-03 09:50:00,116.59,117.0,116.46,116.96,229304.0,108.2447,108.6254,108.124,108.5882,229304.0
2021-06-03 10:00:00,116.91,117.41,116.8,117.27,104302.0,108.5418,109.006,108.4397,108.876,104302.0
2021-06-03 10:10:00,117.29,117.63,117.05,117.25,120223.0,108.8946,109.2103,108.6718,108.8575,120223.0
2021-06-03 10:20:00,117.29,117.73,117.25,117.7,74092.0,108.8946,109.3031,108.8575,109.2753,74092.0
2021-06-03 10:30:00,117.67,117.79,117.25,117.32,150916.0,109.2474,109.3588,108.8575,108.9225,150916.0
2021-06-03 10:40:00,117.32,117.69,117.19,117.65,85620.0,108.9225,109.266,108.8018,109.2288,85620.0
2021-06-03 10:50:00,117.66,117.97,117.62,117.94,62039.0,109.2381,109.5259,109.201,109.4981,62039.0
2021-06-03 11:00:00,117.94,118.08,117.85,118.03,75038.0,109.4981,109.6281,109.4145,109.5816,75038.0
2021-06-03 11:10:00,117.99,117.99,117.62,117.64,96759.0,109.5445,109.5445,109.201,109.2195,96759.0
2021-06-03 11:20:00,117.63,117.76,117.45,117.68,89666.0,109.2103,109.331,109.0431,109.2567,89666.0
2021-06-03 11:30:00,117.64,117.65,117.25,117.28,117522.0,109.2195,109.2288,108.8575,108.8853,117522.0
2021-06-03 11:40:00,117.28,117.37,117.18,117.35,60231.0,108.8853,108.9689,108.7925,108.9503,60231.0
2021-06-03 11:50:00,117.35,117.41,117.29,117.41,57125.0,108.9503,109.006,108.8946,109.006,57125.0
2021-06-03 12:00:00,117.42,117.64,117.33,117.6,47990.0,109.0153,109.2195,108.9317,109.1824,47990.0
2021-06-03 12:10:00,117.6,117.65,117.35,117.35,43064.0,109.1824,109.2288,108.9503,108.9503,43064.0
2021-06-03 12:20:00,117.37,117.5,117.31,117.5,24798.0,108.9689,109.0896,108.9132,109.0896,24798.0
2021-06-03 12:30:00,117.48,117.5,117.32,117.5,27277.0,109.071,109.0896,108.9225,109.0896,27277.0
2021-06-03 12:40:00,117.5,117.5,117.34,117.37,29006.0,109.0896,109.0896,108.941,108.9689,29006.0
2021-06-03 12:50:00,117.37,117.56,117.26,117.56,38091.0,108.9689,109.1453,108.8667,109.1453,38091.0
2021-06-03 13:00:00,117.56,117.58,117.23,117.47,61917.0,109.1453,109.1638,108.8389,109.0617,61917.0
2021-06-03 13:10:00,117.51,117.54,117.38,117.5,41227.0,109.0989,109.1267,108.9782,109.0896,41227.0
2021-06-03 13:20:00,117.49,117.72,117.48,117.68,39434.0,109.0803,109.2938,109.071,109.2567,39434.0
2021-06-03 13:30:00,117.69,117.69,117.57,117.64,41006.0,109.266,109.266,109.1546,109.2195,41006.0
2021-06-03 13:40:00,117.64,117.75,117.49,117.58,63412.0,109.2195,109.3217,109.0803,109.1638,63412.0
2021-06-03 13:50:00,117.57,117.64,117.44,117.47,35849.0,109.1546,109.2195,109.0339,109.0617,35849.0
2021-06-03 14:00:00,117.47,117.49,117.37,117.43,32144.0,109.0617,109.0803,108.9689,109.0246,32144.0
2021-06-03 14:10:00,117.46,117.47,117.27,117.29,32221.0,109.0524,109.0617,108.876,108.8946,32221.0
2021-06-03 14:20:00,117.3,117.33,117.2,117.23,47310.0,108.9039,108.9317,108.811,108.8389,47310.0
2021-06-03 14:30:00,117.23,117.34,117.13,117.16,44484.0,108.8389,108.941,108.7461,108.7739,44484.0
2021-06-03 14:40:00,117.16,117.2,117.12,117.15,33736.0,108.7739,108.811,108.7368,108.7646,33736.0
2021-06-03 14:50:00,117.15,117.17,116.97,116.97,83257.0,108.7646,108.7832,108.5975,108.5975,83257.0
2021-06-03 15:00:00,116.96,117.18,116.96,117.17,44106.0,108.5882,108.7925,108.5882,108.7832,44106.0
2021-06-03 15:10:00,117.15,117.27,117.06,117.06,49914.0,108.7646,108.876,108.6811,108.6811,49914.0
2021-06-03 15:20:00,117.06,117.16,117.01,117.12,48925.0,108.6811,108.7739,108.6346,108.7368,48925.0
2021-06-03 15:30:00,117.13,117.29,117.08,117.27,120896.0,108.7461,108.8946,108.6996,108.876,120896.0
2021-06-03 15:40:00,117.27,117.3,116.92,116.97,94595.0,108.876,108.9039,108.5511,108.5975,94595.0
2021-06-03 15:50:00,116.96,117.16,116.82,116.84,266529.0,108.5882,108.7739,108.4582,108.4768,266529.0
2021-06-04 09:30:00,118.23,118.74,118.05,118.68,296532.0,109.7673,110.2408,109.6002,110.1851,296532.0
2021-06-04 09:40:00,118.69,118.78,118.36,118.54,135057.0,110.1944,110.2779,109.888,110.0551,135057.0
2021-06-04 09:50:00,118.6,118.94,118.55,118.91,97507.0,110.1108,110.4265,110.0644,110.3986,97507.0
2021-06-04 10:00:00,118.94,119.29,118.85,118.87,217771.0,110.4265,110.7514,110.3429,110.3615,217771.0
2021-06-04 10:10:00,118.87,119.29,118.83,119.07,154313.0,110.3615,110.7514,110.3244,110.5472,154313.0
2021-06-04 10:20:00,119.05,119.1,118.84,118.89,83493.0,110.5286,110.575,110.3337,110.3801,83493.0
2021-06-04 10:30:00,118.92,118.98,118.75,118.97,80070.0,110.4079,110.4636,110.2501,110.4543,80070.0
2021-06-04 10:40:00,118.97,119.09,118.82,119.05,77228.0,110.4543,110.5658,110.3151,110.5286,77228.0
2021-06-04 10:50:00,119.03,119.1,118.85,118.88,55967.0,110.5101,110.575,110.3429,110.3708,55967.0
2021-06-04 11:00:00,118.89,118.99,118.8,118.89,57726.0,110.3801,110.4729,110.2965,110.3801,57726.0
2021-06-04 11:10:00,118.89,119.04,118.89,119.03,78559.0,110.3801,110.5193,110.3801,110.5101,78559.0
2021-06-04 11:20:00,119.03,119.22,118.95,119.22,105921.0,110.5101,110.6865,110.4358,110.6865,105921.0
2021-06-04 11:30:00,119.22,119.25,119.1,119.2,94847.0,110.6865,110.7143,110.575,110.6679,94847.0
2021-06-04 11:40:00,119.2,119.41,119.16,119.25,134400.0,110.6679,110.8629,110.6307,110.7143,134400.0
2021-06-04 11:50:00,119.25,119.3,119.2,119.23,58923.0,110.7143,110.7607,110.6679,110.6957,58923.0
2021-06-04 12:00:00,119.24,119.39,119.23,119.37,61939.0,110.705,110.8443,110.6957,110.8257,61939.0
2021-06-04 12:10:00,119.38,119.49,119.36,119.44,64590.0,110.835,110.9371,110.8164,110.8907,64590.0
2021-06-04 12:20:00,119.44,119.54,119.41,119.43,114232.0,110.8907,110.9835,110.8629,110.8814,114232.0
2021-06-04 12:30:00,119.44,119.54,119.44,119.49,59492.0,110.8907,110.9835,110.8907,110.9371,59492.0
2021-06-04 12:40:00,119.49,119.5,119.36,119.39,59097.0,110.9371,110.9464,110.8164,110.8443,59097.0
2021-06-04 12:50:00,119.38,119.51,119.36,119.49,86254.0,110.835,110.9557,110.8164,110.9371,86254.0
2021-06-04 13:00:00,119.49,119.58,119.49,119.57,70351.0,110.9371,111.0207,110.9371,111.0114,70351.0
2021-06-04 13:10:00,119.58,119.68,119.55,119.67,96069.0,111.0207,111.1135,110.9928,111.1042,96069.0
2021-06-04 13:20:00,119.66,119.66,119.58,119.59,46406.0,111.095,111.095,111.0207,111.03,46406.0
2021-06-04 13:30:00,119.59,119.65,119.43,119.45,81120.0,111.03,111.0857,110.8814,110.9,81120.0
2021-06-04 13:40:00,119.45,119.47,119.25,119.32,105271.0,110.9,110.9186,110.7143,110.7793,105271.0
2021-06-04 13:50:00,119.33,119.57,119.33,119.54,61211.0,110.7886,111.0114,110.7886,110.9835,61211.0
2021-06-04 14:00:00,119.54,119.72,119.54,119.69,105753.0,110.9835,111.1507,110.9835,111.1228,105753.0
2021-06-04 14:10:00,119.69,119.8,119.58,119.62,196846.0,111.1228,111.2249,111.0207,111.0578,196846.0
2021-06-04 14:20:00,119.63,119.64,119.5,119.63,51308.0,111.0671,111.0764,110.9464,111.0671,51308.0
2021-06-04 14:30:00,119.64,119.72,119.62,119.68,59979.0,111.0764,111.1507,111.0578,111.1135,59979.0
2021-06-04 14:40:00,119.69,119.79,119.66,119.77,57901.0,111.1228,111.2157,111.095,111.1971,57901.0
2021-06-04 14:50:00,119.76,119.84,119.63,119.73,113450.0,111.1878,111.2621,111.0671,111.1599,113450.0
2021-06-04 15:00:00,119.74,119.82,119.7,119.76,70396.0,111.1692,111.2435,111.1321,111.1878,70396.0
2021-06-04 15:10:00,119.77,119.83,119.75,119.83,58783.0,111.1971,111.2528,111.1785,111.2528,58783.0
2021-06-04 15:20:00,119.83,119.85,119.77,119.79,64686.0,111.2528,111.2714,111.1971,111.2157,64686.0
2021-06-04 15:30:00,119.79,119.79,119.55,119.56,121637.0,111.2157,111.2157,110.9928,111.0021,121637.0
2021-06-04 15:40:00,119.55,119.59,119.38,119.58,163790.0,110.9928,111.03,110.835,111.0207,163790.0
2021-06-04 15:50:00,119.57,119.69,119.36,119.62,310864.0,111.0114,111.1228,110.8164,111.0578,310864.0
2021-06-07 09:30:00,118.35,118.75,117.57,117.96,474635.0,109.8787,110.2501,109.1546,109.5166,474635.0
2021-06-07 09:40:00,117.94,118.3,117.82,118.3,138882.0,109.4981,109.8323,109.3867,109.8323,138882.0
2021-06-07 09:50:00,118.31,118.34,117.84,118.14,103953.0,109.8416,109.8694,109.4052,109.6838,103953.0
2021-06-07 10:00:00,118.13,118.28,117.91,118.13,77586.0,109.6745,109.8137,109.4702,109.6745,77586.0
2021-06-07 10:10:00,118.14,118.25,117.84,117.84,120766.0,109.6838,109.7859,109.4052,109.4052,120766.0
2021-06-07 10:20:00,117.85,118.21,117.82,118.04,94566.0,109.4145,109.7487,109.3867,109.5909,94566.0
2021-06-07 10:30:00,118.05,118.37,118.01,118.2,84838.0,109.6002,109.8973,109.5631,109.7395,84838.0
2021-06-07 10:40:00,118.2,118.3,118.06,118.12,44300.0,109.7395,109.8323,109.6095,109.6652,44300.0
2021-06-07 10:50:00,118.16,118.28,118.08,118.28,68332.0,109.7023,109.8137,109.6281,109.8137,68332.0
2021-06-07 11:00:00,118.28,118.29,118.04,118.09,52230.0,109.8137,109.823,109.5909,109.6373,52230.0
2021-06-07 11:10:00,118.08,118.17,117.93,117.94,41652.0,109.6281,109.7116,109.4888,109.4981,41652.0
2021-06-07 11:20:00,117.95,117.97,117.67,117.83,114577.0,109.5074,109.5259,109.2474,109.3959,114577.0
2021-06-07 11:30:00,117.82,117.99,117.73,117.93,45129.0,109.3867,109.5445,109.3031,109.4888,45129.0
2021-06-07 11:40:00,117.94,117.98,117.8,117.92,32596.0,109.4981,109.5352,109.3681,109.4795,32596.0
2021-06-07 11:50:00,117.92,118.2,117.92,118.17,38369.0,109.4795,109.7395,109.4795,109.7116,38369.0
2021-06-07 12:00:00,118.2,118.33,118.17,118.32,41235.0,109.7395,109.8602,109.7116,109.8509,41235.0
2021-06-07 12:10:00,118.32,118.39,118.22,118.22,24687.0,109.8509,109.9159,109.758,109.758,24687.0
2021-06-07 12:20:00,118.25,118.28,118.15,118.27,29064.0,109.7859,109.8137,109.693,109.8045,29064.0
2021-06-07 12:30:00,118.28,118.36,118.22,118.24,19013.0,109.8137,109.888,109.758,109.7766,19013.0
2021-06-07 12:40:00,118.26,118.33,118.24,118.32,47203.0,109.7952,109.8602,109.7766,109.8509,47203.0
2021-06-07 12:50:00,118.33,118.37,118.16,118.21,38074.0,109.8602,109.8973,109.7023,109.7487,38074.0
2021-06-07 13:00:00,118.22,118.34,118.15,118.15,25877.0,109.758,109.8694,109.693,109.693,25877.0
2021-06-07 13:10:00,118.16,118.2,118.08,118.12,33803.0,109.7023,109.7395,109.6281,109.6652,33803.0
2021-06-07 13:20:00,118.09,118.18,118.08,118.16,20277.0,109.6373,109.7209,109.6281,109.7023,20277.0
2021-06-07 13:30:00,118.16,118.22,118.13,118.2,38197.0,109.7023,109.758,109.6745,109.7395,38197.0
2021-06-07 13:40:00,118.2,118.26,117.97,118.08,46873.0,109.7395,109.7952,109.5259,109.6281,46873.0
2021-06-07 13:50:00,118.09,118.13,118.0,118.01,38855.0,109.6373,109.6745,109.5538,109.5631,38855.0
2021-06-07 14:00:00,117.98,118.24,117.97,118.23,51317.0,109.5352,109.7766,109.5259,109.7673,51317.0
2021-06-07 14:10:00,118.24,118.33,118.23,118.28,34717.0,109.7766,109.8602,109.7673,109.8137,34717.0
2021-06-07 14:20:00,118.3,118.36,118.27,118.31,38944.0,109.8323,109.888,109.8045,109.8416,38944.0
2021-06-07 14:30:00,118.31,118.35,118.26,118.31,28902.0,109.8416,109.8787,109.7952,109.8416,28902.0
2021-06-07 14:40:00,118.29,118.32,118.22,118.26,17293.0,109.823,109.8509,109.758,109.7952,17293.0
2021-06-07 14:50:00,118.26,118.42,118.26,118.31,25212.0,109.7952,109.9437,109.7952,109.8416,25212.0
2021-06-07 15:00:00,118.32,118.43,118.32,118.39,48225.0,109.8509,109.953,109.8509,109.9159,48225.0
2021-06-07 15:10:00,118.41,118.53,118.4,118.5,34036.0,109.9344,110.0458,109.9251,110.018,34036.0
2021-06-07 15:20:00,118.5,118.61,118.49,118.53,34956.0,110.018,110.1201,110.0087,110.0458,34956.0
2021-06-07 15:30:00,118.51,118.56,118.37,118.43,69016.0,110.0273,110.0737,109.8973,109.953,69016.0
2021-06-07 15:40:00,118.43,118.51,118.26,118.32,109263.0,109.953,110.0273,109.7952,109.8509,109263.0
2021-06-07 15:50:00,118.32,118.41,118.2,118.21,290766.0,109.8509,109.9344,109.7395,109.7487,290766.0
2021-06-08 09:30:00,118.0,118.01,115.23,115.7,1705082.0,109.5538,109.5631,106.982,107.4184,1705082.0
2021-06-08 09:40:00,115.63,116.16,115.54,115.84,487546.0,107.3534,107.8455,107.2699,107.5484,487546.0
2021-06-08 09:50:00,115.85,115.85,115.07,115.36,593336.0,107.5577,107.5577,106.8335,107.1027,593336.0
2021-06-08 10:00:00,115.36,115.92,115.33,115.9,247795.0,107.1027,107.6227,107.0749,107.6041,247795.0
2021-06-08 10:10:00,115.92,116.03,115.61,115.66,151675.0,107.6227,107.7248,107.3349,107.3813,151675.0
2021-06-08 10:20:00,115.67,115.74,115.53,115.61,96517.0,107.3906,107.4555,107.2606,107.3349,96517.0
2021-06-08 10:30:00,115.62,115.69,115.37,115.41,171556.0,107.3441,107.4091,107.112,107.1492,171556.0
2021-06-08 10:40:00,115.42,115.69,115.3,115.45,169299.0,107.1585,107.4091,107.047,107.1863,169299.0
2021-06-08 10:50:00,115.45,115.69,115.24,115.3,193376.0,107.1863,107.4091,106.9913,107.047,193376.0
2021-06-08 11:00:00,115.3,115.43,115.13,115.39,194714.0,107.047,107.1677,106.8892,107.1306,194714.0
2021-06-08 11:10:00,115.41,115.49,115.16,115.16,172040.0,107.1492,107.2234,106.9171,106.9171,172040.0
2021-06-08 11:20:00,115.17,115.32,115.06,115.31,186338.0,106.9263,107.0656,106.8242,107.0563,186338.0
2021-06-08 11:30:00,115.29,115.37,115.2,115.26,95254.0,107.0378,107.112,106.9542,107.0099,95254.0
2021-06-08 11:40:00,115.26,115.42,115.09,115.3,130259.0,107.0099,107.1585,106.8521,107.047,130259.0
2021-06-08 11:50:00,115.3,115.37,115.19,115.31,93127.0,107.047,107.112,106.9449,107.0563,93127.0
2021-06-08 12:00:00,115.31,115.43,115.27,115.34,111428.0,107.0563,107.1677,107.0192,107.0842,111428.0
2021-06-08 12:10:00,115.34,115.46,115.29,115.42,89353.0,107.0842,107.1956,107.0378,107.1585,89353.0
2021-06-08 12:20:00,115.43,115.51,115.26,115.49,115352.0,107.1677,107.242,107.0099,107.2234,115352.0
2021-06-08 12:30:00,115.49,115.58,115.41,115.43,71975.0,107.2234,107.307,107.1492,107.1677,71975.0
2021-06-08 12:40:00,115.44,115.56,115.44,115.48,71812.0,107.177,107.2884,107.177,107.2142,71812.0
2021-06-08 12:50:00,115.48,115.51,115.42,115.43,152862.0,107.2142,107.242,107.1585,107.1677,152862.0
2021-06-08 13:00:00,115.42,115.45,115.34,115.44,90434.0,107.1585,107.1863,107.0842,107.177,90434.0
2021-06-08 13:10:00,115.43,115.44,115.22,115.25,86808.0,107.1677,107.177,106.9728,107.0006,86808.0
2021-06-08 13:20:00,115.25,115.43,115.25,115.33,105469.0,107.0006,107.1677,107.0006,107.0749,105469.0
2021-06-08 13:30:00,115.31,115.47,115.19,115.43,225591.0,107.0563,107.2049,106.9449,107.1677,225591.0
2021-06-08 13:40:00,115.43,115.51,115.38,115.45,143641.0,107.1677,107.242,107.1213,107.1863,143641.0
2021-06-08 13:50:00,115.46,115.5,115.34,115.4,159940.0,107.1956,107.2327,107.0842,107.1399,159940.0
2021-06-08 14:00:00,115.39,115.5,115.3,115.41,108761.0,107.1306,107.2327,107.047,107.1492,108761.0
2021-06-08 14:10:00,115.41,115.47,115.25,115.29,171835.0,107.1492,107.2049,107.0006,107.0378,171835.0
2021-06-08 14:20:00,115.27,115.36,115.22,115.36,94791.0,107.0192,107.1027,106.9728,107.1027,94791.0
2021-06-08 14:30:00,115.34,115.41,115.32,115.39,96047.0,107.0842,107.1492,107.0656,107.1306,96047.0
2021-06-08 14:40:00,115.38,115.44,115.36,115.42,76264.0,107.1213,107.177,107.1027,107.1585,76264.0
2021-06-08 14:50:00,115.44,115.56,115.38,115.54,94851.0,107.177,107.2884,107.1213,107.2699,94851.0
2021-06-08 15:00:00,115.54,115.72,115.52,115.63,110611.0,107.2699,107.437,107.2513,107.3534,110611.0
2021-06-08 15:10:00,115.64,115.73,115.56,115.72,84372.0,107.3627,107.4463,107.2884,107.437,84372.0
2021-06-08 15:20:00,115.72,115.78,115.63,115.74,118190.0,107.437,107.4927,107.3534,107.4555,118190.0
2021-06-08 15:30:00,115.73,115.86,115.72,115.83,221773.0,107.4463,107.567,107.437,107.5391,221773.0
2021-06-08 15:40:00,115.84,115.88,115.75,115.77,258098.0,107.5484,107.5855,107.4648,107.4834,258098.0
2021-06-08 15:50:00,115.76,115.97,115.76,115.93,520607.0,107.4741,107.6691,107.4741,107.6319,520607.0
2021-06-09 09:30:00,115.96,116.88,115.96,116.69,444744.0,107.6598,108.5139,107.6598,108.3375,444744.0
2021-06-09 09:40:00,116.66,117.27,116.56,116.92,304372.0,108.3097,108.876,108.2169,108.5511,304372.0
2021-06-09 09:50:00,116.93,116.96,116.46,116.8,259096.0,108.5604,108.5882,108.124,108.4397,259096.0
2021-06-09 10:00:00,116.83,116.91,116.59,116.77,147810.0,108.4675,108.5418,108.2447,108.4118,147810.0
2021-06-09 10:10:00,116.79,116.8,116.46,116.56,141191.0,108.4304,108.4397,108.124,108.2169,141191.0
2021-06-09 10:20:00,116.53,116.77,116.52,116.73,164097.0,108.189,108.4118,108.1797,108.3747,164097.0
2021-06-09 10:30:00,116.73,116.76,116.42,116.63,99365.0,108.3747,108.4025,108.0869,108.2818,99365.0
2021-06-09 10:40:00,116.65,116.88,116.55,116.74,117517.0,108.3004,108.5139,108.2076,108.384,117517.0
2021-06-09 10:50:00,116.75,116.97,116.7,116.95,120922.0,108.3933,108.5975,108.3468,108.5789,120922.0
2021-06-09 11:00:00,116.94,117.13,116.89,116.9,147415.0,108.5697,108.7461,108.5232,108.5325,147415.0
2021-06-09 11:10:00,116.91,117.1,116.82,117.08,161257.0,108.5418,108.7182,108.4582,108.6996,161257.0
2021-06-09 11:20:00,117.1,117.21,117.0,117.19,139848.0,108.7182,108.8203,108.6254,108.8018,139848.0
2021-06-09 11:30:00,117.19,117.21,116.94,117.11,99886.0,108.8018,108.8203,108.5697,108.7275,99886.0
2021-06-09 11:40:00,117.1,117.19,117.05,117.08,94813.0,108.7182,108.8018,108.6718,108.6996,94813.0
2021-06-09 11:50:00,117.09,117.14,116.88,117.0,79442.0,108.7089,108.7553,108.5139,108.6254,79442.0
2021-06-09 12:00:00,117.01,117.15,117.0,117.11,102491.0,108.6346,108.7646,108.6254,108.7275,102491.0
2021-06-09 12:10:00,117.1,117.24,117.08,117.18,74328.0,108.7182,108.8482,108.6996,108.7925,74328.0
2021-06-09 12:20:00,117.19,117.41,117.18,117.41,89558.0,108.8018,109.006,108.7925,109.006,89558.0
2021-06-09 12:30:00,117.42,117.49,117.39,117.49,48323.0,109.0153,109.0803,108.9874,109.0803,48323.0
2021-06-09 12:40:00,117.49,117.65,117.49,117.57,72311.0,109.0803,109.2288,109.0803,109.1546,72311.0
2021-06-09 12:50:00,117.57,117.61,117.52,117.54,45113.0,109.1546,109.1917,109.1081,109.1267,45113.0
2021-06-09 13:00:00,117.54,117.55,117.4,117.5,56399.0,109.1267,109.136,108.9967,109.0896,56399.0
2021-06-09 13:10:00,117.5,117.52,117.41,117.44,51717.0,109.0896,109.1081,109.006,109.0339,51717.0
2021-06-09 13:20:00,117.44,117.59,117.41,117.54,62479.0,109.0339,109.1731,109.006,109.1267,62479.0
2021-06-09 13:30:00,117.54,117.55,117.38,117.39,62865.0,109.1267,109.136,108.9782,108.9874,62865.0
2021-06-09 13:40:00,117.39,117.4,117.21,117.25,49733.0,108.9874,108.9967,108.8203,108.8575,49733.0
2021-06-09 13:50:00,117.26,117.36,117.16,117.33,69318.0,108.8667,108.9596,108.7739,108.9317,69318.0
2021-06-09 14:00:00,117.33,117.42,117.31,117.34,40245.0,108.9317,109.0153,108.9132,108.941,40245.0
2021-06-09 14:10:00,117.33,117.4,117.29,117.33,43740.0,108.9317,108.9967,108.8946,108.9317,43740.0
2021-06-09 14:20:00,117.33,117.47,117.25,117.46,124788.0,108.9317,109.0617,108.8575,109.0524,124788.0
2021-06-09 14:30:00,117.46,117.46,117.11,117.17,131964.0,109.0524,109.0524,108.7275,108.7832,131964.0
2021-06-09 14:40:00,117.17,117.2,116.96,117.0,68813.0,108.7832,108.811,108.5882,108.6254,68813.0
2021-06-09 14:50:00,117.0,117.04,116.89,116.93,82140.0,108.6254,108.6625,108.5232,108.5604,82140.0
2021-06-09 15:00:00,116.91,116.93,116.82,116.86,52489.0,108.5418,108.5604,108.4582,108.4954,52489.0
2021-06-09 15:10:00,116.86,116.96,116.81,116.91,64788.0,108.4954,108.5882,108.449,108.5418,64788.0
2021-06-09 15:20:00,116.91,116.93,116.77,116.77,110303.0,108.5418,108.5604,108.4118,108.4118,110303.0
2021-06-09 15:30:00,116.76,116.94,116.68,116.85,138294.0,108.4025,108.5697,108.3283,108.4861,138294.0
2021-06-09 15:40:00,116.86,116.88,116.68,116.82,152896.0,108.4954,108.5139,108.3283,108.4582,152896.0
2021-06-09 15:50:00,116.81,117.13,116.78,117.13,355786.0,108.449,108.7461,108.4211,108.7461,355786.0
2021-06-10 09:30:00,117.03,117.53,116.63,117.28,676412.0,108.6532,109.1174,108.2818,108.8853,676412.0
2021-06-10 09:40:00,117.29,118.23,117.18,118.16,313461.0,108.8946,109.7673,108.7925,109.7023,313461.0
2021-06-10 09:50:00,118.15,118.52,118.06,118.24,304364.0,109.693,110.0366,109.6095,109.7766,304364.0
2021-06-10 10:00:00,118.25,118.5,118.08,118.17,205990.0,109.7859,110.018,109.6281,109.7116,205990.0
2021-06-10 10:10:00,118.17,118.83,118.17,118.65,341344.0,109.7116,110.3244,109.7116,110.1573,341344.0
2021-06-10 10:20:00,118.65,118.85,118.4,118.74,198845.0,110.1573,110.3429,109.9251,110.2408,198845.0
2021-06-10 10:30:00,118.77,118.83,118.49,118.52,326640.0,110.2687,110.3244,110.0087,110.0366,326640.0
2021-06-10 10:40:00,118.52,118.57,117.98,118.05,237456.0,110.0366,110.083,109.5352,109.6002,237456.0
2021-06-10 10:50:00,118.05,118.24,117.69,118.24,204573.0,109.6002,109.7766,109.266,109.7766,204573.0
2021-06-10 11:00:00,118.24,118.31,118.0,118.2,139018.0,109.7766,109.8416,109.5538,109.7395,139018.0
2021-06-10 11:10:00,118.2,118.46,118.09,118.37,104729.0,109.7395,109.9809,109.6373,109.8973,104729.0
2021-06-10 11:20:00,118.37,118.63,118.36,118.53,115205.0,109.8973,110.1387,109.888,110.0458,115205.0
2021-06-10 11:30:00,118.51,118.6,118.4,118.55,172606.0,110.0273,110.1108,109.9251,110.0644,172606.0
2021-06-10 11:40:00,118.55,118.59,118.12,118.3,122360.0,110.0644,110.1015,109.6652,109.8323,122360.0
2021-06-10 11:50:00,118.31,118.42,118.26,118.33,80018.0,109.8416,109.9437,109.7952,109.8602,80018.0
2021-06-10 12:00:00,118.33,118.41,118.14,118.23,91868.0,109.8602,109.9344,109.6838,109.7673,91868.0
2021-06-10 12:10:00,118.24,118.41,118.18,118.27,85307.0,109.7766,109.9344,109.7209,109.8045,85307.0
2021-06-10 12:20:00,118.27,118.27,118.06,118.07,71252.0,109.8045,109.8045,109.6095,109.6188,71252.0
2021-06-10 12:30:00,118.06,118.19,117.96,118.17,87770.0,109.6095,109.7302,109.5166,109.7116,87770.0
2021-06-10 12:40:00,118.15,118.19,118.04,118.14,55167.0,109.693,109.7302,109.5909,109.6838,55167.0
2021-06-10 12:50:00,118.15,118.23,118.05,118.15,70208.0,109.693,109.7673,109.6002,109.693,70208.0
2021-06-10 13:00:00,118.14,118.14,117.88,117.96,103840.0,109.6838,109.6838,109.4424,109.5166,103840.0
2021-06-10 13:10:00,117.96,118.0,117.86,117.91,55992.0,109.5166,109.5538,109.4238,109.4702,55992.0
2021-06-10 13:20:00,117.91,117.97,117.8,117.81,57113.0,109.4702,109.5259,109.3681,109.3774,57113.0
2021-06-10 13:30:00,117.83,117.93,117.75,117.88,74791.0,109.3959,109.4888,109.3217,109.4424,74791.0
2021-06-10 13:40:00,117.88,117.92,117.7,117.71,106489.0,109.4424,109.4795,109.2753,109.2845,106489.0
2021-06-10 13:50:00,117.71,117.91,117.62,117.89,138308.0,109.2845,109.4702,109.201,109.4517,138308.0
2021-06-10 14:00:00,117.88,118.05,117.81,118.03,67654.0,109.4424,109.6002,109.3774,109.5816,67654.0
2021-06-10 14:10:00,118.03,118.18,118.02,118.12,91709.0,109.5816,109.7209,109.5723,109.6652,91709.0
2021-06-10 14:20:00,118.12,118.23,118.08,118.18,94200.0,109.6652,109.7673,109.6281,109.7209,94200.0
2021-06-10 14:30:00,118.18,118.2,118.13,118.16,79057.0,109.7209,109.7395,109.6745,109.7023,79057.0
2021-06-10 14:40:00,118.15,118.42,118.14,118.35,111394.0,109.693,109.9437,109.6838,109.8787,111394.0
2021-06-10 14:50:00,118.35,118.4,118.24,118.27,120764.0,109.8787,109.9251,109.7766,109.8045,120764.0
2021-06-10 15:00:00,118.27,118.28,118.08,118.27,158836.0,109.8045,109.8137,109.6281,109.8045,158836.0
2021-06-10 15:10:00,118.28,118.33,118.23,118.29,112475.0,109.8137,109.8602,109.7673,109.823,112475.0
2021-06-10 15:20:00,118.29,118.42,118.19,118.25,132657.0,109.823,109.9437,109.7302,109.7859,132657.0
2021-06-10 15:30:00,118.24,118.32,118.08,118.14,190295.0,109.7766,109.8509,109.6281,109.6838,190295.0
2021-06-10 15:40:00,118.13,118.16,117.97,118.0,251396.0,109.6745,109.7023,109.5259,109.5538,251396.0
2021-06-10 15:50:00,118.0,118.25,117.89,118.22,591297.0,109.5538,109.7859,109.4517,109.758,591297.0
2021-06-11 09:30:00,118.34,118.42,117.43,117.83,523420.0,109.8694,109.9437,109.0246,109.3959,523420.0
2021-06-11 09:40:00,117.79,117.85,117.46,117.55,237085.0,109.3588,109.4145,109.0524,109.136,237085.0
2021-06-11 09:50:00,117.53,117.67,117.16,117.31,315944.0,109.1174,109.2474,108.7739,108.9132,315944.0
2021-06-11 10:00:00,117.31,118.0,117.3,117.96,241975.0,108.9132,109.5538,108.9039,109.5166,241975.0
2021-06-11 10:10:00,117.95,118.03,117.54,117.65,103429.0,109.5074,109.5816,109.1267,109.2288,103429.0
2021-06-11 10:20:00,117.65,117.93,117.57,117.91,129621.0,109.2288,109.4888,109.1546,109.4702,129621.0
2021-06-11 10:30:00,117.91,117.99,117.68,117.72,106782.0,109.4702,109.5445,109.2567,109.2938,106782.0
2021-06-11 10:40:00,117.71,117.8,117.61,117.61,92605.0,109.2845,109.3681,109.1917,109.1917,92605.0
2021-06-11 10:50:00,117.62,117.84,117.59,117.73,67631.0,109.201,109.4052,109.1731,109.3031,67631.0
2021-06-11 11:00:00,117.75,117.75,117.48,117.62,57302.0,109.3217,109.3217,109.071,109.201,57302.0
2021-06-11 11:10:00,117.62,117.68,117.49,117.54,65144.0,109.201,109.2567,109.0803,109.1267,65144.0
2021-06-11 11:20:00,117.54,117.66,117.5,117.6,54679.0,109.1267,109.2381,109.0896,109.1824,54679.0
2021-06-11 11:30:00,117.59,117.68,117.53,117.57,49582.0,109.1731,109.2567,109.1174,109.1546,49582.0
2021-06-11 11:40:00,117.55,117.7,117.52,117.64,46963.0,109.136,109.2753,109.1081,109.2195,46963.0
2021-06-11 11:50:00,117.63,117.69,117.52,117.65,67041.0,109.2103,109.266,109.1081,109.2288,67041.0
2021-06-11 12:00:00,117.65,117.68,117.59,117.61,41932.0,109.2288,109.2567,109.1731,109.1917,41932.0
2021-06-11 12:10:00,117.61,117.69,117.57,117.62,44260.0,109.1917,109.266,109.1546,109.201,44260.0
2021-06-11 12:20:00,117.64,117.64,117.47,117.5,38919.0,109.2195,109.2195,109.0617,109.0896,38919.0
2021-06-11 12:30:00,117.51,117.67,117.5,117.61,45428.0,109.0989,109.2474,109.0896,109.1917,45428.0
2021-06-11 12:40:00,117.6,117.71,117.57,117.65,43328.0,109.1824,109.2845,109.1546,109.2288,43328.0
2021-06-11 12:50:00,117.65,117.71,117.61,117.7,38928.0,109.2288,109.2845,109.1917,109.2753,38928.0
2021-06-11 13:00:00,117.7,117.71,117.56,117.59,48958.0,109.2753,109.2845,109.1453,109.1731,48958.0
2021-06-11 13:10:00,117.58,117.58,117.47,117.5,62574.0,109.1638,109.1638,109.0617,109.0896,62574.0
2021-06-11 13:20:00,117.5,117.58,117.46,117.57,47060.0,109.0896,109.1638,109.0524,109.1546,47060.0
2021-06-11 13:30:00,117.57,117.64,117.53,117.6,49562.0,109.1546,109.2195,109.1174,109.1824,49562.0
2021-06-11 13:40:00,117.6,117.63,117.52,117.53,39726.0,109.1824,109.2103,109.1081,109.1174,39726.0
2021-06-11 13:50:00,117.54,117.58,117.51,117.52,51347.0,109.1267,109.1638,109.0989,109.1081,51347.0
2021-06-11 14:00:00,117.52,117.65,117.48,117.65,105309.0,109.1081,109.2288,109.071,109.2288,105309.0
2021-06-11 14:10:00,117.65,117.85,117.62,117.79,141138.0,109.2288,109.4145,109.201,109.3588,141138.0
2021-06-11 14:20:00,117.8,117.97,117.79,117.93,69255.0,109.3681,109.5259,109.3588,109.4888,69255.0
2021-06-11 14:30:00,117.93,117.96,117.8,117.91,98959.0,109.4888,109.5166,109.3681,109.4702,98959.0
2021-06-11 14:40:00,117.91,117.93,117.82,117.82,56226.0,109.4702,109.4888,109.3867,109.3867,56226.0
2021-06-11 14:50:00,117.81,117.82,117.7,117.73,55141.0,109.3774,109.3867,109.2753,109.3031,55141.0
2021-06-11 15:00:00,117.73,117.82,117.68,117.81,84590.0,109.3031,109.3867,109.2567,109.3774,84590.0
2021-06-11 15:10:00,117.81,117.89,117.79,117.89,117830.0,109.3774,109.4517,109.3588,109.4517,117830.0
2021-06-11 15:20:00,117.89,117.96,117.82,117.95,356146.0,109.4517,109.5166,109.3867,109.5074,356146.0
2021-06-11 15:30:00,117.95,118.01,117.94,117.97,208227.0,109.5074,109.5631,109.4981,109.5259,208227.0
2021-06-11 15:40:00,117.97,117.98,117.74,117.77,113883.0,109.5259,109.5352,109.3124,109.3402,113883.0
2021-06-11 15:50:00,117.78,118.29,117.76,118.29,570397.0,109.3495,109.823,109.331,109.823,570397.0
2021-06-14 09:30:00,118.55,119.65,118.41,119.59,464688.0,110.0644,111.0857,109.9344,111.03,464688.0
2021-06-14 09:40:00,119.58,119.95,119.46,119.91,312955.0,111.0207,111.3642,110.9093,111.3271,312955.0
2021-06-14 09:50:00,119.92,120.03,119.56,119.81,307524.0,111.3363,111.4385,111.0021,111.2342,307524.0
2021-06-14 10:00:00,119.8,119.82,119.22,119.42,142872.0,111.2249,111.2435,110.6865,110.8721,142872.0
2021-06-14 10:10:00,119.44,119.64,119.4,119.63,107077.0,110.8907,111.0764,110.8536,111.0671,107077.0
2021-06-14 10:20:00,119.63,119.68,119.41,119.47,103996.0,111.0671,111.1135,110.8629,110.9186,103996.0
2021-06-14 10:30:00,119.47,119.5,119.22,119.43,94083.0,110.9186,110.9464,110.6865,110.8814,94083.0
2021-06-14 10:40:00,119.43,119.47,119.15,119.29,111345.0,110.8814,110.9186,110.6215,110.7514,111345.0
2021-06-14 10:50:00,119.3,119.6,119.29,119.59,79141.0,110.7607,111.0393,110.7514,111.03,79141.0
2021-06-14 11:00:00,119.59,119.65,119.49,119.52,84234.0,111.03,111.0857,110.9371,110.965,84234.0
2021-06-14 11:10:00,119.52,119.74,119.51,119.64,89348.0,110.965,111.1692,110.9557,111.0764,89348.0
2021-06-14 11:20:00,119.62,119.83,119.62,119.75,81468.0,111.0578,111.2528,111.0578,111.1785,81468.0
2021-06-14 11:30:00,119.77,119.85,119.68,119.83,77165.0,111.1971,111.2714,111.1135,111.2528,77165.0
2021-06-14 11:40:00,119.83,119.98,119.81,119.98,101283.0,111.2528,111.3921,111.2342,111.3921,101283.0
2021-06-14 11:50:00,119.98,120.19,119.95,120.17,215696.0,111.3921,111.587,111.3642,111.5685,215696.0
2021-06-14 12:00:00,120.16,120.6,120.16,120.53,261873.0,111.5592,111.9677,111.5592,111.9027,261873.0
2021-06-14 12:10:00,120.53,120.9,120.49,120.76,202969.0,111.9027,112.2462,111.8655,112.1162,202969.0
2021-06-14 12:20:00,120.78,120.8,120.53,120.53,98007.0,112.1348,112.1534,111.9027,111.9027,98007.0
2021-06-14 12:30:00,120.54,120.62,120.37,120.56,88178.0,111.912,111.9862,111.7541,111.9305,88178.0
2021-06-14 12:40:00,120.56,120.62,120.46,120.58,62562.0,111.9305,111.9862,111.8377,111.9491,62562.0
2021-06-14 12:50:00,120.59,120.66,120.45,120.48,79650.0,111.9584,112.0234,111.8284,111.8563,79650.0
2021-06-14 13:00:00,120.48,120.6,120.45,120.53,60875.0,111.8563,111.9677,111.8284,111.9027,60875.0
2021-06-14 13:10:00,120.53,120.64,120.51,120.55,59603.0,111.9027,112.0048,111.8841,111.9213,59603.0
2021-06-14 13:20:00,120.54,120.71,120.53,120.71,57625.0,111.912,112.0698,111.9027,112.0698,57625.0
2021-06-14 13:30:00,120.71,120.92,120.68,120.79,107959.0,112.0698,112.2648,112.0419,112.1441,107959.0
2021-06-14 13:40:00,120.78,120.82,120.72,120.75,87939.0,112.1348,112.1719,112.0791,112.1069,87939.0
2021-06-14 13:50:00,120.75,120.75,120.63,120.68,79854.0,112.1069,112.1069,111.9955,112.0419,79854.0
2021-06-14 14:00:00,120.69,120.75,120.62,120.65,72151.0,112.0512,112.1069,111.9862,112.0141,72151.0
2021-06-14 14:10:00,120.65,120.67,120.54,120.62,59916.0,112.0141,112.0327,111.912,111.9862,59916.0
2021-06-14 14:20:00,120.61,120.61,120.14,120.15,110709.0,111.977,111.977,111.5406,111.5499,110709.0
2021-06-14 14:30:00,120.15,120.47,120.13,120.47,127681.0,111.5499,111.847,111.5313,111.847,127681.0
2021-06-14 14:40:00,120.46,120.58,120.46,120.58,171871.0,111.8377,111.9491,111.8377,111.9491,171871.0
2021-06-14 14:50:00,120.58,120.69,120.41,120.47,139982.0,111.9491,112.0512,111.7913,111.847,139982.0
2021-06-14 15:00:00,120.44,120.47,120.33,120.43,96122.0,111.8191,111.847,111.717,111.8098,96122.0
2021-06-14 15:10:00,120.44,120.5,120.38,120.5,99663.0,111.8191,111.8748,111.7634,111.8748,99663.0
2021-06-14 15:20:00,120.49,120.49,120.31,120.39,108821.0,111.8655,111.8655,111.6984,111.7727,108821.0
2021-06-14 15:30:00,120.38,120.47,120.25,120.26,178154.0,111.7634,111.847,111.6427,111.652,178154.0
2021-06-14 15:40:00,120.26,120.55,120.25,120.49,241864.0,111.652,111.9213,111.6427,111.8655,241864.0
2021-06-14 15:50:00,120.49,121.0,120.47,121.0,569114.0,111.8655,112.339,111.847,112.339,569114.0
2021-06-15 09:30:00,120.78,121.33,120.2,121.31,647208.0,112.1348,112.6454,111.5963,112.6269,647208.0
2021-06-15 09:40:00,121.29,121.98,121.05,121.82,378137.0,112.6083,113.2489,112.3855,113.1003,378137.0
2021-06-15 09:50:00,121.82,122.0,121.36,121.48,312856.0,113.1003,113.2675,112.6733,112.7847,312856.0
2021-06-15 10:00:00,121.48,121.66,120.96,121.21,209089.0,112.7847,112.9518,112.3019,112.534,209089.0
2021-06-15 10:10:00,121.21,121.44,121.1,121.36,155673.0,112.534,112.7475,112.4319,112.6733,155673.0
2021-06-15 10:20:00,121.33,121.34,120.68,120.76,138779.0,112.6454,112.6547,112.0419,112.1162,138779.0
2021-06-15 10:30:00,120.75,121.17,120.71,121.16,158075.0,112.1069,112.4969,112.0698,112.4876,158075.0
2021-06-15 10:40:00,121.17,121.2,120.94,121.07,109328.0,112.4969,112.5247,112.2833,112.404,109328.0
2021-06-15 10:50:00,121.06,121.16,121.01,121.11,128125.0,112.3947,112.4876,112.3483,112.4412,128125.0
2021-06-15 11:00:00,121.09,121.09,120.81,120.85,105760.0,112.4226,112.4226,112.1626,112.1998,105760.0
2021-06-15 11:10:00,120.84,121.03,120.8,120.96,126830.0,112.1905,112.3669,112.1534,112.3019,126830.0
2021-06-15 11:20:00,120.95,121.03,120.75,120.8,105619.0,112.2926,112.3669,112.1069,112.1534,105619.0
2021-06-15 11:30:00,120.8,120.82,120.42,120.47,82369.0,112.1534,112.1719,111.8006,111.847,82369.0
2021-06-15 11:40:00,120.48,120.59,120.33,120.5,83313.0,111.8563,111.9584,111.717,111.8748,83313.0
2021-06-15 11:50:00,120.52,120.57,120.33,120.35,60617.0,111.8934,111.9398,111.717,111.7356,60617.0
2021-06-15 12:00:00,120.36,120.43,120.31,120.33,67456.0,111.7449,111.8098,111.6984,111.717,67456.0
2021-06-15 12:10:00,120.33,120.46,120.32,120.42,81051.0,111.717,111.8377,111.7077,111.8006,81051.0
2021-06-15 12:20:00,120.41,120.43,120.31,120.39,69612.0,111.7913,111.8098,111.6984,111.7727,69612.0
2021-06-15 12:30:00,120.39,120.71,120.38,120.6,130718.0,111.7727,112.0698,111.7634,111.9677,130718.0
2021-06-15 12:40:00,120.58,120.59,120.33,120.33,61957.0,111.9491,111.9584,111.717,111.717,61957.0
2021-06-15 12:50:00,120.33,120.35,120.13,120.19,109297.0,111.717,111.7356,111.5313,111.587,109297.0
2021-06-15 13:00:00,120.19,120.28,120.15,120.26,87806.0,111.587,111.6706,111.5499,111.652,87806.0
2021-06-15 13:10:00,120.26,120.36,120.23,120.33,63542.0,111.652,111.7449,111.6242,111.717,63542.0
2021-06-15 13:20:00,120.32,120.33,120.14,120.2,74011.0,111.7077,111.717,111.5406,111.5963,74011.0
2021-06-15 13:30:00,120.18,120.34,120.11,120.17,73524.0,111.5777,111.7263,111.5127,111.5685,73524.0
2021-06-15 13:40:00,120.17,120.22,120.12,120.18,59967.0,111.5685,111.6149,111.522,111.5777,59967.0
2021-06-15 13:50:00,120.17,120.22,120.14,120.16,92716.0,111.5685,111.6149,111.5406,111.5592,92716.0
2021-06-15 14:00:00,120.17,120.27,120.06,120.08,134823.0,111.5685,111.6613,111.4663,111.4849,134823.0
2021-06-15 14:10:00,120.07,120.11,119.72,119.95,167580.0,111.4756,111.5127,111.1507,111.3642,167580.0
2021-06-15 14:20:00,119.95,119.98,119.8,119.84,60029.0,111.3642,111.3921,111.2249,111.2621,60029.0
2021-06-15 14:30:00,119.84,119.91,119.77,119.77,78109.0,111.2621,111.3271,111.1971,111.1971,78109.0
2021-06-15 14:40:00,119.76,119.82,119.66,119.81,151078.0,111.1878,111.2435,111.095,111.2342,151078.0
2021-06-15 14:50:00,119.8,119.81,119.71,119.72,82414.0,111.2249,111.2342,111.1414,111.1507,82414.0
2021-06-15 15:00:00,119.71,119.71,119.54,119.61,114128.0,111.1414,111.1414,110.9835,111.0485,114128.0
2021-06-15 15:10:00,119.61,119.68,119.5,119.67,102274.0,111.0485,111.1135,110.9464,111.1042,102274.0
2021-06-15 15:20:00,119.67,119.67,119.52,119.56,125183.0,111.1042,111.1042,110.965,111.0021,125183.0
2021-06-15 15:30:00,119.56,119.61,119.27,119.46,190309.0,111.0021,111.0485,110.7329,110.9093,190309.0
2021-06-15 15:40:00,119.47,119.69,119.45,119.68,222114.0,110.9186,111.1228,110.9,111.1135,222114.0
2021-06-15 15:50:00,119.69,119.69,119.34,119.45,578265.0,111.1228,111.1228,110.7979,110.9,578265.0
2021-06-16 09:30:00,119.58,119.78,119.11,119.38,309558.0,111.0207,111.2064,110.5843,110.835,309558.0
2021-06-16 09:40:00,119.41,119.76,119.37,119.6,134114.0,110.8629,111.1878,110.8257,111.0393,134114.0
2021-06-16 09:50:00,119.61,119.74,119.47,119.65,92498.0,111.0485,111.1692,110.9186,111.0857,92498.0
2021-06-16 10:00:00,119.65,119.9,119.61,119.62,146357.0,111.0857,111.3178,111.0485,111.0578,146357.0
2021-06-16 10:10:00,119.63,119.65,119.35,119.36,77044.0,111.0671,111.0857,110.8071,110.8164,77044.0
2021-06-16 10:20:00,119.36,119.45,119.22,119.25,80582.0,110.8164,110.9,110.6865,110.7143,80582.0
2021-06-16 10:30:00,119.25,119.26,118.97,119.05,155600.0,110.7143,110.7236,110.4543,110.5286,155600.0
2021-06-16 10:40:00,119.04,119.09,118.92,119.01,74008.0,110.5193,110.5658,110.4079,110.4915,74008.0
2021-06-16 10:50:00,119.01,119.04,118.84,119.02,129419.0,110.4915,110.5193,110.3337,110.5008,129419.0
2021-06-16 11:00:00,119.02,119.16,118.91,118.98,102550.0,110.5008,110.6307,110.3986,110.4636,102550.0
2021-06-16 11:10:00,118.98,118.98,118.81,118.9,130927.0,110.4636,110.4636,110.3058,110.3894,130927.0
2021-06-16 11:20:00,118.9,118.98,118.79,118.92,105538.0,110.3894,110.4636,110.2872,110.4079,105538.0
2021-06-16 11:30:00,118.91,118.93,118.69,118.69,65825.0,110.3986,110.4172,110.1944,110.1944,65825.0
2021-06-16 11:40:00,118.72,118.94,118.71,118.85,73651.0,110.2222,110.4265,110.213,110.3429,73651.0
2021-06-16 11:50:00,118.86,118.93,118.81,118.87,39688.0,110.3522,110.4172,110.3058,110.3615,39688.0
2021-06-16 12:00:00,118.88,118.97,118.79,118.8,45984.0,110.3708,110.4543,110.2872,110.2965,45984.0
2021-06-16 12:10:00,118.81,118.82,118.56,118.64,72534.0,110.3058,110.3151,110.0737,110.148,72534.0
2021-06-16 12:20:00,118.64,118.68,118.41,118.49,98381.0,110.148,110.1851,109.9344,110.0087,98381.0
2021-06-16 12:30:00,118.5,118.65,118.5,118.54,66184.0,110.018,110.1573,110.018,110.0551,66184.0
2021-06-16 12:40:00,118.54,118.58,118.46,118.52,51501.0,110.0551,110.0923,109.9809,110.0366,51501.0
2021-06-16 12:50:00,118.52,118.57,118.42,118.51,120158.0,110.0366,110.083,109.9437,110.0273,120158.0
2021-06-16 13:00:00,118.5,118.62,118.46,118.55,56652.0,110.018,110.1294,109.9809,110.0644,56652.0
2021-06-16 13:10:00,118.56,118.65,118.36,118.37,82559.0,110.0737,110.1573,109.888,109.8973,82559.0
2021-06-16 13:20:00,118.38,118.41,118.26,118.31,76949.0,109.9066,109.9344,109.7952,109.8416,76949.0
2021-06-16 13:30:00,118.3,118.7,118.3,118.65,108843.0,109.8323,110.2037,109.8323,110.1573,108843.0
2021-06-16 13:40:00,118.63,118.64,118.45,118.52,59384.0,110.1387,110.148,109.9716,110.0366,59384.0
2021-06-16 13:50:00,118.51,118.63,118.44,118.62,135111.0,110.0273,110.1387,109.9623,110.1294,135111.0
2021-06-16 14:00:00,118.6,118.85,118.07,118.33,400266.0,110.1108,110.3429,109.6188,109.8602,400266.0
2021-06-16 14:10:00,118.33,118.36,117.64,117.72,344353.0,109.8602,109.888,109.2195,109.2938,344353.0
2021-06-16 14:20:00,117.71,118.29,117.71,118.17,159083.0,109.2845,109.823,109.2845,109.7116,159083.0
2021-06-16 14:30:00,118.13,118.23,117.7,117.72,136527.0,109.6745,109.7673,109.2753,109.2938,136527.0
2021-06-16 14:40:00,117.77,117.87,117.5,117.73,137060.0,109.3402,109.4331,109.0896,109.3031,137060.0
2021-06-16 14:50:00,117.68,117.94,117.63,117.8,90020.0,109.2567,109.4981,109.2103,109.3681,90020.0
2021-06-16 15:00:00,117.79,117.96,117.52,117.96,201807.0,109.3588,109.5166,109.1081,109.5166,201807.0
2021-06-16 15:10:00,117.98,118.21,117.97,118.21,159538.0,109.5352,109.7487,109.5259,109.7487,159538.0
2021-06-16 15:20:00,118.22,118.27,117.96,117.98,183498.0,109.758,109.8045,109.5166,109.5352,183498.0
2021-06-16 15:30:00,117.98,118.55,117.98,118.54,467480.0,109.5352,110.0644,109.5352,110.0551,467480.0
2021-06-16 15:40:00,118.54,118.73,118.35,118.35,427452.0,110.0551,110.2315,109.8787,109.8787,427452.0
2021-06-16 15:50:00,118.37,118.37,117.97,118.0,475635.0,109.8973,109.8973,109.5259,109.5538,475635.0
2021-06-17 09:30:00,117.68,119.01,117.59,118.94,437613.0,109.6706,110.9101,109.5867,110.8448,437613.0
2021-06-17 09:40:00,118.96,119.04,118.67,118.83,183910.0,110.8635,110.938,110.5932,110.7423,183910.0
2021-06-17 09:50:00,118.85,119.28,118.85,119.2,131645.0,110.7609,111.1617,110.7609,111.0871,131645.0
2021-06-17 10:00:00,119.22,119.27,118.9,118.97,122394.0,111.1058,111.1524,110.8075,110.8728,122394.0
2021-06-17 10:10:00,118.98,119.32,118.82,119.31,117700.0,110.8821,111.199,110.733,111.1896,117700.0
2021-06-17 10:20:00,119.3,119.55,119.22,119.49,127474.0,111.1803,111.4133,111.1058,111.3574,127474.0
2021-06-17 10:30:00,119.47,119.93,119.47,119.91,152686.0,111.3388,111.7674,111.3388,111.7488,152686.0
2021-06-17 10:40:00,119.91,119.91,119.48,119.52,135155.0,111.7488,111.7488,111.3481,111.3853,135155.0
2021-06-17 10:50:00,119.5,119.78,119.45,119.76,74280.0,111.3667,111.6277,111.3201,111.609,74280.0
2021-06-17 11:00:00,119.77,119.86,119.64,119.73,108058.0,111.6183,111.7022,111.4972,111.5811,108058.0
2021-06-17 11:10:00,119.74,119.8,119.53,119.78,90988.0,111.5904,111.6463,111.3947,111.6277,90988.0
2021-06-17 11:20:00,119.79,119.92,119.66,119.87,94529.0,111.637,111.7581,111.5158,111.7115,94529.0
2021-06-17 11:30:00,119.88,120.19,119.87,120.03,214896.0,111.7208,112.0097,111.7115,111.8606,214896.0
2021-06-17 11:40:00,120.07,120.2,120.01,120.18,104368.0,111.8979,112.0191,111.842,112.0004,104368.0
2021-06-17 11:50:00,120.2,120.24,119.63,119.67,86545.0,112.0191,112.0563,111.4879,111.5251,86545.0
2021-06-17 12:00:00,119.7,119.86,119.63,119.67,54438.0,111.5531,111.7022,111.4879,111.5251,54438.0
2021-06-17 12:10:00,119.69,119.74,119.24,119.27,80239.0,111.5438,111.5904,111.1244,111.1524,80239.0
2021-06-17 12:20:00,119.28,119.32,118.82,118.92,94286.0,111.1617,111.199,110.733,110.8262,94286.0
2021-06-17 12:30:00,118.91,118.98,118.69,118.97,68021.0,110.8169,110.8821,110.6118,110.8728,68021.0
2021-06-17 12:40:00,118.98,118.98,118.71,118.81,63440.0,110.8821,110.8821,110.6305,110.7237,63440.0
2021-06-17 12:50:00,118.81,118.82,118.62,118.75,130464.0,110.7237,110.733,110.5466,110.6678,130464.0
2021-06-17 13:00:00,118.77,118.91,118.73,118.84,225302.0,110.6864,110.8169,110.6491,110.7516,225302.0
2021-06-17 13:10:00,118.84,118.91,118.69,118.88,106176.0,110.7516,110.8169,110.6118,110.7889,106176.0
2021-06-17 13:20:00,118.89,119.25,118.88,119.25,96177.0,110.7982,111.1337,110.7889,111.1337,96177.0
2021-06-17 13:30:00,119.24,119.35,119.19,119.31,75933.0,111.1244,111.2269,111.0778,111.1896,75933.0
2021-06-17 13:40:00,119.32,119.47,119.31,119.43,66193.0,111.199,111.3388,111.1896,111.3015,66193.0
2021-06-17 13:50:00,119.44,119.5,119.24,119.33,72497.0,111.3108,111.3667,111.1244,111.2083,72497.0
2021-06-17 14:00:00,119.35,119.41,119.22,119.29,70123.0,111.2269,111.2828,111.1058,111.171,70123.0
2021-06-17 14:10:00,119.29,119.5,119.27,119.42,58485.0,111.171,111.3667,111.1524,111.2922,58485.0
2021-06-17 14:20:00,119.42,119.66,119.38,119.66,102716.0,111.2922,111.5158,111.2549,111.5158,102716.0
2021-06-17 14:30:00,119.65,119.65,119.42,119.57,51420.0,111.5065,111.5065,111.2922,111.4319,51420.0
2021-06-17 14:40:00,119.6,119.61,119.46,119.55,116277.0,111.4599,111.4692,111.3294,111.4133,116277.0
2021-06-17 14:50:00,119.56,119.78,119.54,119.64,82193.0,111.4226,111.6277,111.404,111.4972,82193.0
2021-06-17 15:00:00,119.65,119.68,119.44,119.54,91625.0,111.5065,111.5345,111.3108,111.404,91625.0
2021-06-17 15:10:00,119.55,119.72,119.53,119.6,160613.0,111.4133,111.5717,111.3947,111.4599,160613.0
2021-06-17 15:20:00,119.59,119.62,119.47,119.55,99519.0,111.4506,111.4785,111.3388,111.4133,99519.0
2021-06-17 15:30:00,119.54,119.67,119.45,119.61,193516.0,111.404,111.5251,111.3201,111.4692,193516.0
2021-06-17 15:40:00,119.6,119.64,119.42,119.46,213323.0,111.4599,111.4972,111.2922,111.3294,213323.0
2021-06-17 15:50:00,119.46,119.58,119.12,119.13,511202.0,111.3294,111.4413,111.0126,111.0219,511202.0
2021-06-18 09:30:00,117.51,117.67,116.75,116.91,785978.0,109.5122,109.6613,108.8039,108.953,785978.0
2021-06-18 09:40:00,116.93,117.46,116.82,117.27,333768.0,108.9716,109.4656,108.8691,109.2885,333768.0
2021-06-18 09:50:00,117.25,117.69,117.0,117.55,279861.0,109.2698,109.6799,109.0369,109.5494,279861.0
2021-06-18 10:00:00,117.54,117.68,117.23,117.53,255689.0,109.5401,109.6706,109.2512,109.5308,255689.0
2021-06-18 10:10:00,117.53,117.89,117.41,117.43,255032.0,109.5308,109.8663,109.419,109.4376,255032.0
2021-06-18 10:20:00,117.43,117.46,116.89,117.03,223925.0,109.4376,109.4656,108.9343,109.0648,223925.0
2021-06-18 10:30:00,117.03,117.07,116.6,117.01,287015.0,109.0648,109.1021,108.6641,109.0462,287015.0
2021-06-18 10:40:00,117.0,117.05,116.62,116.67,123571.0,109.0369,109.0835,108.6827,108.7293,123571.0
2021-06-18 10:50:00,116.67,116.69,116.33,116.34,235757.0,108.7293,108.748,108.4125,108.4218,235757.0
2021-06-18 11:00:00,116.34,116.42,116.12,116.21,263882.0,108.4218,108.4963,108.2168,108.3006,263882.0
2021-06-18 11:10:00,116.2,116.26,115.98,116.11,255769.0,108.2913,108.3472,108.0863,108.2074,255769.0
2021-06-18 11:20:00,116.1,116.16,115.77,115.83,254248.0,108.1981,108.254,107.8906,107.9465,254248.0
2021-06-18 11:30:00,115.83,116.01,115.79,115.97,165755.0,107.9465,108.1142,107.9092,108.077,165755.0
2021-06-18 11:40:00,115.96,115.98,115.82,115.86,146227.0,108.0676,108.0863,107.9372,107.9745,146227.0
2021-06-18 11:50:00,115.87,116.11,115.87,115.99,122088.0,107.9838,108.2074,107.9838,108.0956,122088.0
2021-06-18 12:00:00,115.98,116.21,115.97,116.19,93318.0,108.0863,108.3006,108.077,108.282,93318.0
2021-06-18 12:10:00,116.18,116.32,116.12,116.19,123446.0,108.2727,108.4031,108.2168,108.282,123446.0
2021-06-18 12:20:00,116.19,116.24,116.02,116.2,114533.0,108.282,108.3286,108.1236,108.2913,114533.0
2021-06-18 12:30:00,116.22,116.24,116.05,116.08,93166.0,108.31,108.3286,108.1515,108.1795,93166.0
2021-06-18 12:40:00,116.07,116.14,115.98,116.02,97315.0,108.1702,108.2354,108.0863,108.1236,97315.0
2021-06-18 12:50:00,116.01,116.03,115.93,116.0,79833.0,108.1142,108.1329,108.0397,108.1049,79833.0
2021-06-18 13:00:00,116.01,116.05,115.94,115.99,80323.0,108.1142,108.1515,108.049,108.0956,80323.0
2021-06-18 13:10:00,115.98,116.07,115.96,115.98,103733.0,108.0863,108.1702,108.0676,108.0863,103733.0
2021-06-18 13:20:00,115.98,116.0,115.87,115.95,97853.0,108.0863,108.1049,107.9838,108.0583,97853.0
2021-06-18 13:30:00,115.93,116.23,115.93,116.13,107559.0,108.0397,108.3193,108.0397,108.2261,107559.0
2021-06-18 13:40:00,116.14,116.18,115.96,115.97,91878.0,108.2354,108.2727,108.0676,108.077,91878.0
2021-06-18 13:50:00,115.97,116.05,115.84,115.91,156715.0,108.077,108.1515,107.9558,108.021,156715.0
2021-06-18 14:00:00,115.91,116.1,115.85,115.89,101505.0,108.021,108.1981,107.9651,108.0024,101505.0
2021-06-18 14:10:00,115.89,115.9,115.63,115.69,179409.0,108.0024,108.0117,107.7601,107.816,179409.0
2021-06-18 14:20:00,115.69,115.8,115.6,115.76,132619.0,107.816,107.9185,107.7321,107.8813,132619.0
2021-06-18 14:30:00,115.76,115.87,115.63,115.67,76341.0,107.8813,107.9838,107.7601,107.7974,76341.0
2021-06-18 14:40:00,115.67,115.75,115.6,115.62,118682.0,107.7974,107.8719,107.7321,107.7508,118682.0
2021-06-18 14:50:00,115.61,115.66,115.21,115.27,289509.0,107.7415,107.7881,107.3687,107.4246,289509.0
2021-06-18 15:00:00,115.25,115.6,115.23,115.39,143845.0,107.406,107.7321,107.3873,107.5364,143845.0
2021-06-18 15:10:00,115.39,116.04,115.37,116.04,148601.0,107.5364,108.1422,107.5178,108.1422,148601.0
2021-06-18 15:20:00,116.04,116.18,115.96,116.04,151524.0,108.1422,108.2727,108.0676,108.1422,151524.0
2021-06-18 15:30:00,116.04,116.2,115.89,116.18,205041.0,108.1422,108.2913,108.0024,108.2727,205041.0
2021-06-18 15:40:00,116.18,116.19,115.76,115.8,466222.0,108.2727,108.282,107.8813,107.9185,466222.0
2021-06-18 15:50:00,115.8,116.33,115.74,115.78,921918.0,107.9185,108.4125,107.8626,107.8999,921918.0
2021-06-21 09:30:00,115.33,115.4,113.52,113.81,904561.0,107.4805,107.5458,105.7937,106.064,904561.0
2021-06-21 09:40:00,113.8,114.13,113.57,113.73,487658.0,106.0547,106.3622,105.8403,105.9894,487658.0
2021-06-21 09:50:00,113.72,113.93,113.33,113.82,522394.0,105.9801,106.1758,105.6166,106.0733,522394.0
2021-06-21 10:00:00,113.82,114.14,113.68,113.91,224068.0,106.0733,106.3715,105.9428,106.1572,224068.0
2021-06-21 10:10:00,113.9,113.92,113.21,113.23,353616.0,106.1479,106.1665,105.5048,105.5235,353616.0
2021-06-21 10:20:00,113.22,113.58,113.02,113.5,299804.0,105.5141,105.8496,105.3277,105.7751,299804.0
2021-06-21 10:30:00,113.49,114.03,113.47,113.95,172096.0,105.7658,106.269,105.7471,106.1944,172096.0
2021-06-21 10:40:00,114.0,114.01,113.73,113.78,152886.0,106.241,106.2504,105.9894,106.036,152886.0
2021-06-21 10:50:00,113.79,113.84,113.55,113.64,469998.0,106.0453,106.0919,105.8217,105.9055,469998.0
2021-06-21 11:00:00,113.64,114.16,113.61,114.0,253135.0,105.9055,106.3902,105.8776,106.241,253135.0
2021-06-21 11:10:00,114.0,114.01,113.66,113.7,137910.0,106.241,106.2504,105.9242,105.9615,137910.0
2021-06-21 11:20:00,113.69,113.8,113.58,113.74,164238.0,105.9521,106.0547,105.8496,105.9987,164238.0
2021-06-21 11:30:00,113.75,113.81,113.62,113.72,141682.0,106.0081,106.064,105.8869,105.9801,141682.0
2021-06-21 11:40:00,113.74,113.82,113.68,113.79,156961.0,105.9987,106.0733,105.9428,106.0453,156961.0
2021-06-21 11:50:00,113.78,113.95,113.75,113.92,107907.0,106.036,106.1944,106.0081,106.1665,107907.0
2021-06-21 12:00:00,113.94,114.11,113.94,114.0,109777.0,106.1851,106.3436,106.1851,106.241,109777.0
2021-06-21 12:10:00,113.98,114.03,113.96,114.03,105068.0,106.2224,106.269,106.2038,106.269,105068.0
2021-06-21 12:20:00,114.03,114.09,113.92,113.95,91160.0,106.269,106.3249,106.1665,106.1944,91160.0
2021-06-21 12:30:00,113.95,114.17,113.95,114.0,111870.0,106.1944,106.3995,106.1944,106.241,111870.0
2021-06-21 12:40:00,114.0,114.02,113.82,113.83,115020.0,106.241,106.2597,106.0733,106.0826,115020.0
2021-06-21 12:50:00,113.84,114.04,113.8,113.88,88386.0,106.0919,106.2783,106.0547,106.1292,88386.0
2021-06-21 13:00:00,113.9,113.99,113.84,113.96,74324.0,106.1479,106.2317,106.0919,106.2038,74324.0
2021-06-21 13:10:00,113.95,113.95,113.71,113.86,159082.0,106.1944,106.1944,105.9708,106.1106,159082.0
2021-06-21 13:20:00,113.85,113.96,113.81,113.93,66674.0,106.1013,106.2038,106.064,106.1758,66674.0
2021-06-21 13:30:00,113.93,114.06,113.93,114.03,84379.0,106.1758,106.297,106.1758,106.269,84379.0
2021-06-21 13:40:00,114.04,114.24,113.96,114.22,121731.0,106.2783,106.4647,106.2038,106.4461,121731.0
2021-06-21 13:50:00,114.23,114.44,114.19,114.41,104534.0,106.4554,106.6511,106.4181,106.6231,104534.0
2021-06-21 14:00:00,114.42,114.51,114.32,114.43,130491.0,106.6325,106.7163,106.5393,106.6418,130491.0
2021-06-21 14:10:00,114.42,114.57,114.41,114.52,55300.0,106.6325,106.7723,106.6231,106.7257,55300.0
2021-06-21 14:20:00,114.54,114.67,114.53,114.58,57154.0,106.7443,106.8654,106.735,106.7816,57154.0
2021-06-21 14:30:00,114.58,114.64,114.46,114.53,70618.0,106.7816,106.8375,106.6697,106.735,70618.0
2021-06-21 14:40:00,114.52,114.79,114.52,114.77,75488.0,106.7257,106.9773,106.7257,106.9586,75488.0
2021-06-21 14:50:00,114.77,114.95,114.76,114.93,101397.0,106.9586,107.1264,106.9493,107.1077,101397.0
2021-06-21 15:00:00,114.93,114.95,114.78,114.89,74455.0,107.1077,107.1264,106.968,107.0705,74455.0
2021-06-21 15:10:00,114.88,114.91,114.77,114.82,82095.0,107.0612,107.0891,106.9586,107.0052,82095.0
2021-06-21 15:20:00,114.81,114.84,114.46,114.52,159041.0,106.9959,107.0239,106.6697,106.7257,159041.0
2021-06-21 15:30:00,114.52,114.52,114.32,114.38,264243.0,106.7257,106.7257,106.5393,106.5952,264243.0
2021-06-21 15:40:00,114.37,114.44,114.24,114.35,233887.0,106.5859,106.6511,106.4647,106.5672,233887.0
2021-06-21 15:50:00,114.34,114.41,114.07,114.14,694541.0,106.5579,106.6231,106.3063,106.3715,694541.0
2021-06-22 09:30:00,113.5,113.59,112.01,113.09,1149287.0,105.7751,105.859,104.3865,105.393,1149287.0
2021-06-22 09:40:00,113.09,113.22,112.6,112.88,300685.0,105.393,105.5141,104.9363,105.1973,300685.0
2021-06-22 09:50:00,112.88,113.2,112.78,113.13,224023.0,105.1973,105.4955,105.1041,105.4303,224023.0
2021-06-22 10:00:00,113.13,113.32,112.87,112.98,363888.0,105.4303,105.6073,105.188,105.2905,363888.0
2021-06-22 10:10:00,112.98,113.07,112.73,112.91,215364.0,105.2905,105.3743,105.0575,105.2252,215364.0
2021-06-22 10:20:00,112.9,112.98,112.83,112.9,150630.0,105.2159,105.2905,105.1507,105.2159,150630.0
2021-06-22 10:30:00,112.9,113.26,112.85,113.05,207805.0,105.2159,105.5514,105.1693,105.3557,207805.0
2021-06-22 10:40:00,113.05,113.14,112.8,112.94,138425.0,105.3557,105.4396,105.1227,105.2532,138425.0
2021-06-22 10:50:00,112.93,113.07,112.87,112.93,153626.0,105.2439,105.3743,105.188,105.2439,153626.0
2021-06-22 11:00:00,112.93,113.07,112.9,113.05,161050.0,105.2439,105.3743,105.2159,105.3557,161050.0
2021-06-22 11:10:00,113.04,113.23,113.04,113.13,196472.0,105.3464,105.5235,105.3464,105.4303,196472.0
2021-06-22 11:20:00,113.13,113.28,113.05,113.19,245052.0,105.4303,105.57,105.3557,105.4862,245052.0
2021-06-22 11:30:00,113.19,113.47,113.15,113.38,209860.0,105.4862,105.7471,105.4489,105.6632,209860.0
2021-06-22 11:40:00,113.38,113.61,113.34,113.6,158212.0,105.6632,105.8776,105.626,105.8683,158212.0
2021-06-22 11:50:00,113.61,113.71,113.5,113.57,122720.0,105.8776,105.9708,105.7751,105.8403,122720.0
2021-06-22 12:00:00,113.59,113.91,113.55,113.89,143913.0,105.859,106.1572,105.8217,106.1385,143913.0
2021-06-22 12:10:00,113.9,113.99,113.8,113.98,144931.0,106.1479,106.2317,106.0547,106.2224,144931.0
2021-06-22 12:20:00,113.98,114.0,113.86,113.92,156475.0,106.2224,106.241,106.1106,106.1665,156475.0
2021-06-22 12:30:00,113.92,114.05,113.68,114.02,158103.0,106.1665,106.2876,105.9428,106.2597,158103.0
2021-06-22 12:40:00,114.04,114.17,113.95,114.14,103206.0,106.2783,106.3995,106.1944,106.3715,103206.0
2021-06-22 12:50:00,114.14,114.26,114.06,114.08,112389.0,106.3715,106.4833,106.297,106.3156,112389.0
2021-06-22 13:00:00,114.07,114.12,113.92,114.03,124725.0,106.3063,106.3529,106.1665,106.269,124725.0
2021-06-22 13:10:00,114.04,114.14,113.82,113.87,93638.0,106.2783,106.3715,106.0733,106.1199,93638.0
2021-06-22 13:20:00,113.86,114.0,113.82,113.98,77319.0,106.1106,106.241,106.0733,106.2224,77319.0
2021-06-22 13:30:00,113.99,114.08,113.89,114.06,70145.0,106.2317,106.3156,106.1385,106.297,70145.0
2021-06-22 13:40:00,114.05,114.21,113.98,114.14,98098.0,106.2876,106.4368,106.2224,106.3715,98098.0
2021-06-22 13:50:00,114.14,114.25,114.05,114.24,113366.0,106.3715,106.474,106.2876,106.4647,113366.0
2021-06-22 14:00:00,114.25,114.35,114.15,114.23,124347.0,106.474,106.5672,106.3808,106.4554,124347.0
2021-06-22 14:10:00,114.23,114.37,114.16,114.31,67075.0,106.4554,106.5859,106.3902,106.5299,67075.0
2021-06-22 14:20:00,114.31,114.45,114.26,114.36,92083.0,106.5299,106.6604,106.4833,106.5765,92083.0
2021-06-22 14:30:00,114.35,114.41,114.06,114.23,99637.0,106.5672,106.6231,106.297,106.4554,99637.0
2021-06-22 14:40:00,114.22,114.28,114.06,114.07,89833.0,106.4461,106.502,106.297,106.3063,89833.0
2021-06-22 14:50:00,114.06,114.31,114.01,114.27,59921.0,106.297,106.5299,106.2504,106.4927,59921.0
2021-06-22 15:00:00,114.27,114.28,113.89,114.05,219530.0,106.4927,106.502,106.1385,106.2876,219530.0
2021-06-22 15:10:00,114.06,114.33,114.04,114.31,156472.0,106.297,106.5486,106.2783,106.5299,156472.0
2021-06-22 15:20:00,114.32,114.39,114.22,114.34,143425.0,106.5393,106.6045,106.4461,106.5579,143425.0
2021-06-22 15:30:00,114.34,114.38,114.14,114.37,246819.0,106.5579,106.5952,106.3715,106.5859,246819.0
2021-06-22 15:40:00,114.37,114.49,114.29,114.33,322753.0,106.5859,106.6977,106.5113,106.5486,322753.0
2021-06-22 15:50:00,114.34,114.42,114.1,114.32,655374.0,106.5579,106.6325,106.3342,106.5393,655374.0
2021-06-23 09:30:00,116.2,116.8,115.85,116.58,730930.0,108.2913,108.8505,107.9651,108.6454,730930.0
2021-06-23 09:40:00,116.59,117.27,116.57,117.26,554328.0,108.6548,109.2885,108.6361,109.2792,554328.0
2021-06-23 09:50:00,117.27,117.42,116.96,117.12,597144.0,109.2885,109.4283,108.9996,109.1487,597144.0
2021-06-23 10:00:00,117.13,117.2,116.67,116.69,332233.0,109.158,109.2233,108.7293,108.748,332233.0
2021-06-23 10:10:00,116.68,117.04,116.35,116.99,237084.0,108.7386,109.0741,108.4311,109.0275,237084.0
2021-06-23 10:20:00,116.99,117.27,116.95,117.0,395399.0,109.0275,109.2885,108.9903,109.0369,395399.0
2021-06-23 10:30:00,116.99,117.07,116.72,116.79,204500.0,109.0275,109.1021,108.7759,108.8412,204500.0
2021-06-23 10:40:00,116.79,116.82,116.41,116.46,151180.0,108.8412,108.8691,108.487,108.5336,151180.0
2021-06-23 10:50:00,116.45,116.46,116.23,116.27,160089.0,108.5243,108.5336,108.3193,108.3565,160089.0
2021-06-23 11:00:00,116.27,116.44,115.8,115.82,260981.0,108.3565,108.515,107.9185,107.9372,260981.0
2021-06-23 11:10:00,115.82,116.48,115.81,116.47,166614.0,107.9372,108.5523,107.9279,108.5429,166614.0
2021-06-23 11:20:00,116.49,116.49,116.31,116.32,121013.0,108.5616,108.5616,108.3938,108.4031,121013.0
2021-06-23 11:30:00,116.34,116.45,116.2,116.42,119131.0,108.4218,108.5243,108.2913,108.4963,119131.0
2021-06-23 11:40:00,116.42,116.69,116.36,116.68,128908.0,108.4963,108.748,108.4404,108.7386,128908.0
2021-06-23 11:50:00,116.68,116.77,116.6,116.72,92415.0,108.7386,108.8225,108.6641,108.7759,92415.0
2021-06-23 12:00:00,116.73,116.78,116.64,116.71,69952.0,108.7852,108.8318,108.7014,108.7666,69952.0
2021-06-23 12:10:00,116.72,116.79,116.63,116.78,82306.0,108.7759,108.8412,108.692,108.8318,82306.0
2021-06-23 12:20:00,116.79,116.79,116.67,116.76,63819.0,108.8412,108.8412,108.7293,108.8132,63819.0
2021-06-23 12:30:00,116.75,116.76,116.28,116.3,90073.0,108.8039,108.8132,108.3659,108.3845,90073.0
2021-06-23 12:40:00,116.28,116.42,116.23,116.41,56223.0,108.3659,108.4963,108.3193,108.487,56223.0
2021-06-23 12:50:00,116.41,116.48,116.37,116.38,54702.0,108.487,108.5523,108.4497,108.4591,54702.0
2021-06-23 13:00:00,116.38,116.43,116.21,116.42,59243.0,108.4591,108.5057,108.3006,108.4963,59243.0
2021-06-23 13:10:00,116.42,116.48,116.37,116.45,71492.0,108.4963,108.5523,108.4497,108.5243,71492.0
2021-06-23 13:20:00,116.45,116.56,116.32,116.32,141975.0,108.5243,108.6268,108.4031,108.4031,141975.0
2021-06-23 13:30:00,116.3,116.37,116.27,116.28,40040.0,108.3845,108.4497,108.3565,108.3659,40040.0
2021-06-23 13:40:00,116.27,116.29,116.17,116.2,47787.0,108.3565,108.3752,108.2634,108.2913,47787.0
2021-06-23 13:50:00,116.2,116.24,116.12,116.22,52118.0,108.2913,108.3286,108.2168,108.31,52118.0
2021-06-23 14:00:00,116.23,116.31,116.12,116.26,95704.0,108.3193,108.3938,108.2168,108.3472,95704.0
2021-06-23 14:10:00,116.26,116.37,116.24,116.34,70233.0,108.3472,108.4497,108.3286,108.4218,70233.0
2021-06-23 14:20:00,116.34,116.42,116.28,116.4,90782.0,108.4218,108.4963,108.3659,108.4777,90782.0
2021-06-23 14:30:00,116.4,116.57,116.38,116.57,55845.0,108.4777,108.6361,108.4591,108.6361,55845.0
2021-06-23 14:40:00,116.57,116.61,116.48,116.53,151388.0,108.6361,108.6734,108.5523,108.5989,151388.0
2021-06-23 14:50:00,116.53,116.55,116.45,116.47,128407.0,108.5989,108.6175,108.5243,108.5429,128407.0
2021-06-23 15:00:00,116.47,116.52,116.41,116.46,51555.0,108.5429,108.5895,108.487,108.5336,51555.0
2021-06-23 15:10:00,116.46,116.51,116.42,116.46,54808.0,108.5336,108.5802,108.4963,108.5336,54808.0
2021-06-23 15:20:00,116.46,116.52,116.45,116.5,86462.0,108.5336,108.5895,108.5243,108.5709,86462.0
2021-06-23 15:30:00,116.49,116.65,116.45,116.49,238665.0,108.5616,108.7107,108.5243,108.5616,238665.0
2021-06-23 15:40:00,116.48,116.5,116.26,116.33,214321.0,108.5523,108.5709,108.3472,108.4125,214321.0
2021-06-23 15:50:00,116.32,116.35,116.03,116.04,448330.0,108.4031,108.4311,108.1329,108.1422,448330.0
2021-06-24 09:30:00,116.72,117.42,116.27,116.74,488154.0,108.7759,109.4283,108.3565,108.7946,488154.0
2021-06-24 09:40:00,116.77,117.05,116.77,116.94,165191.0,108.8225,109.0835,108.8225,108.9809,165191.0
2021-06-24 09:50:00,116.96,117.05,116.63,116.79,134946.0,108.9996,109.0835,108.692,108.8412,134946.0
2021-06-24 10:00:00,116.78,117.07,116.62,116.82,255686.0,108.8318,109.1021,108.6827,108.8691,255686.0
2021-06-24 10:10:00,116.82,117.03,116.79,116.89,294457.0,108.8691,109.0648,108.8412,108.9343,294457.0
2021-06-24 10:20:00,116.9,116.95,116.82,116.91,129852.0,108.9437,108.9903,108.8691,108.953,129852.0
2021-06-24 10:30:00,116.91,116.93,116.8,116.92,92396.0,108.953,108.9716,108.8505,108.9623,92396.0
2021-06-24 10:40:00,116.91,117.07,116.86,117.07,115281.0,108.953,109.1021,108.9064,109.1021,115281.0
2021-06-24 10:50:00,117.07,117.26,117.01,117.25,137752.0,109.1021,109.2792,109.0462,109.2698,137752.0
2021-06-24 11:00:00,117.24,117.41,117.24,117.39,112494.0,109.2605,109.419,109.2605,109.4003,112494.0
2021-06-24 11:10:00,117.39,117.39,117.03,117.04,77360.0,109.4003,109.4003,109.0648,109.0741,77360.0
2021-06-24 11:20:00,117.04,117.16,116.81,117.13,111059.0,109.0741,109.186,108.8598,109.158,111059.0
2021-06-24 11:30:00,117.11,117.18,117.1,117.14,43757.0,109.1394,109.2046,109.1301,109.1673,43757.0
2021-06-24 11:40:00,117.15,117.27,117.14,117.25,74987.0,109.1767,109.2885,109.1673,109.2698,74987.0
2021-06-24 11:50:00,117.25,117.34,117.23,117.32,42327.0,109.2698,109.3537,109.2512,109.3351,42327.0
2021-06-24 12:00:00,117.32,117.47,117.27,117.44,111036.0,109.3351,109.4749,109.2885,109.4469,111036.0
2021-06-24 12:10:00,117.45,117.57,117.39,117.41,149274.0,109.4562,109.5681,109.4003,109.419,149274.0
2021-06-24 12:20:00,117.42,117.44,117.29,117.3,55594.0,109.4283,109.4469,109.3071,109.3164,55594.0
2021-06-24 12:30:00,117.3,117.32,117.16,117.17,70127.0,109.3164,109.3351,109.186,109.1953,70127.0
2021-06-24 12:40:00,117.17,117.26,117.01,117.04,118920.0,109.1953,109.2792,109.0462,109.0741,118920.0
2021-06-24 12:50:00,117.03,117.1,116.96,117.06,82701.0,109.0648,109.1301,108.9996,109.0928,82701.0
2021-06-24 13:00:00,117.05,117.21,117.02,117.08,119591.0,109.0835,109.2326,109.0555,109.1114,119591.0
2021-06-24 13:10:00,117.08,117.16,116.98,116.99,60805.0,109.1114,109.186,109.0182,109.0275,60805.0
2021-06-24 13:20:00,116.99,117.14,116.93,117.03,98514.0,109.0275,109.1673,108.9716,109.0648,98514.0
2021-06-24 13:30:00,117.03,117.1,116.99,117.02,115532.0,109.0648,109.1301,109.0275,109.0555,115532.0
2021-06-24 13:40:00,117.02,117.09,116.97,116.98,62517.0,109.0555,109.1207,109.0089,109.0182,62517.0
2021-06-24 13:50:00,116.98,117.04,116.88,117.0,85257.0,109.0182,109.0741,108.925,109.0369,85257.0
2021-06-24 14:00:00,117.0,117.23,116.99,117.21,63604.0,109.0369,109.2512,109.0275,109.2326,63604.0
2021-06-24 14:10:00,117.21,117.47,117.2,117.4,104653.0,109.2326,109.4749,109.2233,109.4096,104653.0
2021-06-24 14:20:00,117.4,117.47,117.36,117.45,49042.0,109.4096,109.4749,109.3724,109.4562,49042.0
2021-06-24 14:30:00,117.46,117.6,117.46,117.55,133056.0,109.4656,109.596,109.4656,109.5494,133056.0
2021-06-24 14:40:00,117.56,117.66,117.55,117.63,89436.0,109.5587,109.6519,109.5494,109.624,89436.0
2021-06-24 14:50:00,117.64,117.67,117.54,117.59,83815.0,109.6333,109.6613,109.5401,109.5867,83815.0
2021-06-24 15:00:00,117.59,117.59,117.44,117.46,53905.0,109.5867,109.5867,109.4469,109.4656,53905.0
2021-06-24 15:10:00,117.45,117.55,117.43,117.49,53580.0,109.4562,109.5494,109.4376,109.4935,53580.0
2021-06-24 15:20:00,117.49,117.52,117.38,117.44,69587.0,109.4935,109.5215,109.391,109.4469,69587.0
2021-06-24 15:30:00,117.44,117.46,117.16,117.21,193228.0,109.4469,109.4656,109.186,109.2326,193228.0
2021-06-24 15:40:00,117.21,117.25,117.15,117.2,238336.0,109.2326,109.2698,109.1767,109.2233,238336.0
2021-06-24 15:50:00,117.19,117.35,117.16,117.24,451544.0,109.2139,109.363,109.186,109.2605,451544.0
2021-06-25 09:30:00,117.45,117.61,116.78,117.16,513562.0,109.4562,109.6053,108.8318,109.186,513562.0
2021-06-25 09:40:00,117.19,117.83,117.18,117.75,117190.0,109.2139,109.8104,109.2046,109.7358,117190.0
2021-06-25 09:50:00,117.73,117.93,117.09,117.11,110068.0,109.7172,109.9036,109.1207,109.1394,110068.0
2021-06-25 10:00:00,117.06,117.23,116.86,117.0,140543.0,109.0928,109.2512,108.9064,109.0369,140543.0
2021-06-25 10:10:00,117.02,117.28,116.78,117.27,106895.0,109.0555,109.2978,108.8318,109.2885,106895.0
2021-06-25 10:20:00,117.27,117.54,117.1,117.5,86569.0,109.2885,109.5401,109.1301,109.5028,86569.0
2021-06-25 10:30:00,117.53,117.53,117.25,117.3,90071.0,109.5308,109.5308,109.2698,109.3164,90071.0
2021-06-25 10:40:00,117.3,117.57,117.3,117.5,63608.0,109.3164,109.5681,109.3164,109.5028,63608.0
2021-06-25 10:50:00,117.54,117.65,117.3,117.41,131284.0,109.5401,109.6426,109.3164,109.419,131284.0
2021-06-25 11:00:00,117.39,117.59,117.33,117.58,78177.0,109.4003,109.5867,109.3444,109.5774,78177.0
2021-06-25 11:10:00,117.58,117.6,117.45,117.59,77895.0,109.5774,109.596,109.4562,109.5867,77895.0
2021-06-25 11:20:00,117.58,117.77,117.57,117.76,66943.0,109.5774,109.7545,109.5681,109.7451,66943.0
2021-06-25 11:30:00,117.76,117.77,117.53,117.54,122883.0,109.7451,109.7545,109.5308,109.5401,122883.0
2021-06-25 11:40:00,117.55,117.6,117.22,117.27,75737.0,109.5494,109.596,109.2419,109.2885,75737.0
2021-06-25 11:50:00,117.27,117.41,117.27,117.3,41789.0,109.2885,109.419,109.2885,109.3164,41789.0
2021-06-25 12:00:00,117.3,117.31,117.13,117.15,58062.0,109.3164,109.3258,109.158,109.1767,58062.0
2021-06-25 12:10:00,117.15,117.16,117.01,117.02,62971.0,109.1767,109.186,109.0462,109.0555,62971.0
2021-06-25 12:20:00,117.01,117.03,116.81,116.84,159505.0,109.0462,109.0648,108.8598,108.8878,159505.0
2021-06-25 12:30:00,116.82,116.97,116.81,116.96,75112.0,108.8691,109.0089,108.8598,108.9996,75112.0
2021-06-25 12:40:00,116.97,117.05,116.87,116.89,86914.0,109.0089,109.0835,108.9157,108.9343,86914.0
2021-06-25 12:50:00,116.9,116.95,116.86,116.9,39467.0,108.9437,108.9903,108.9064,108.9437,39467.0
2021-06-25 13:00:00,116.9,116.98,116.82,116.92,56495.0,108.9437,109.0182,108.8691,108.9623,56495.0
2021-06-25 13:10:00,116.92,117.08,116.9,117.04,40733.0,108.9623,109.1114,108.9437,109.0741,40733.0
2021-06-25 13:20:00,117.04,117.1,116.94,116.97,28711.0,109.0741,109.1301,108.9809,109.0089,28711.0
2021-06-25 13:30:00,116.96,116.98,116.71,116.75,172481.0,108.9996,109.0182,108.7666,108.8039,172481.0
2021-06-25 13:40:00,116.77,116.77,116.66,116.73,122869.0,108.8225,108.8225,108.72,108.7852,122869.0
2021-06-25 13:50:00,116.73,116.78,116.68,116.75,75001.0,108.7852,108.8318,108.7386,108.8039,75001.0
2021-06-25 14:00:00,116.76,116.88,116.72,116.87,68617.0,108.8132,108.925,108.7759,108.9157,68617.0
2021-06-25 14:10:00,116.87,116.96,116.86,116.92,57214.0,108.9157,108.9996,108.9064,108.9623,57214.0
2021-06-25 14:20:00,116.92,116.97,116.91,116.94,25581.0,108.9623,109.0089,108.953,108.9809,25581.0
2021-06-25 14:30:00,116.95,117.03,116.92,116.98,46797.0,108.9903,109.0648,108.9623,109.0182,46797.0
2021-06-25 14:40:00,117.01,117.04,116.96,116.97,31450.0,109.0462,109.0741,108.9996,109.0089,31450.0
2021-06-25 14:50:00,116.98,117.04,116.95,116.97,37070.0,109.0182,109.0741,108.9903,109.0089,37070.0
2021-06-25 15:00:00,116.97,117.04,116.92,116.95,47702.0,109.0089,109.0741,108.9623,108.9903,47702.0
2021-06-25 15:10:00,116.95,117.04,116.92,116.95,68540.0,108.9903,109.0741,108.9623,108.9903,68540.0
2021-06-25 15:20:00,116.94,116.94,116.84,116.89,45134.0,108.9809,108.9809,108.8878,108.9343,45134.0
2021-06-25 15:30:00,116.89,116.89,116.69,116.78,128798.0,108.9343,108.9343,108.748,108.8318,128798.0
2021-06-25 15:40:00,116.78,116.85,116.72,116.81,177161.0,108.8318,108.8971,108.7759,108.8598,177161.0
2021-06-25 15:50:00,116.81,116.89,116.53,116.53,533590.0,108.8598,108.9343,108.5989,108.5989,533590.0
2021-06-28 09:30:00,117.29,118.02,117.18,117.94,603819.0,109.3071,109.9874,109.2046,109.9129,603819.0
2021-06-28 09:40:00,117.93,118.13,117.72,117.92,273876.0,109.9036,110.09,109.7079,109.8942,273876.0
2021-06-28 09:50:00,117.93,118.03,117.76,117.97,225568.0,109.9036,109.9968,109.7451,109.9408,225568.0
2021-06-28 10:00:00,117.96,118.16,117.85,118.09,281194.0,109.9315,110.1179,109.829,110.0527,281194.0
2021-06-28 10:10:00,118.11,118.25,117.96,118.25,177340.0,110.0713,110.2018,109.9315,110.2018,177340.0
2021-06-28 10:20:00,118.23,118.36,118.14,118.28,191600.0,110.1831,110.3043,110.0993,110.2297,191600.0
2021-06-28 10:30:00,118.28,118.41,118.21,118.35,187384.0,110.2297,110.3509,110.1645,110.295,187384.0
2021-06-28 10:40:00,118.35,118.58,118.34,118.53,225660.0,110.295,110.5093,110.2857,110.4627,225660.0
2021-06-28 10:50:00,118.53,118.77,118.43,118.44,124108.0,110.4627,110.6864,110.3695,110.3789,124108.0
2021-06-28 11:00:00,118.43,118.64,118.36,118.59,103913.0,110.3695,110.5652,110.3043,110.5186,103913.0
2021-06-28 11:10:00,118.59,118.79,118.57,118.75,175264.0,110.5186,110.705,110.5,110.6678,175264.0
2021-06-28 11:20:00,118.75,118.92,118.74,118.88,136746.0,110.6678,110.8262,110.6584,110.7889,136746.0
2021-06-28 11:30:00,118.88,118.91,118.78,118.89,134717.0,110.7889,110.8169,110.6957,110.7982,134717.0
2021-06-28 11:40:00,118.89,118.96,118.8,118.89,223554.0,110.7982,110.8635,110.7144,110.7982,223554.0
2021-06-28 11:50:00,118.89,119.18,118.87,119.15,236677.0,110.7982,111.0685,110.7796,111.0405,236677.0
2021-06-28 12:00:00,119.15,119.58,119.14,119.57,580327.0,111.0405,111.4413,111.0312,111.4319,580327.0
2021-06-28 12:10:00,119.57,119.83,119.54,119.67,477838.0,111.4319,111.6743,111.404,111.5251,477838.0
2021-06-28 12:20:00,119.67,119.72,119.58,119.64,148048.0,111.5251,111.5717,111.4413,111.4972,148048.0
2021-06-28 12:30:00,119.63,119.69,119.51,119.53,110541.0,111.4879,111.5438,111.376,111.3947,110541.0
2021-06-28 12:40:00,119.53,119.56,119.38,119.49,128653.0,111.3947,111.4226,111.2549,111.3574,128653.0
2021-06-28 12:50:00,119.49,119.5,119.26,119.27,76677.0,111.3574,111.3667,111.143,111.1524,76677.0
2021-06-28 13:00:00,119.27,119.27,118.92,118.97,162485.0,111.1524,111.1524,110.8262,110.8728,162485.0
2021-06-28 13:10:00,118.96,119.25,118.95,119.24,106834.0,110.8635,111.1337,110.8541,111.1244,106834.0
2021-06-28 13:20:00,119.26,119.38,119.18,119.21,73485.0,111.143,111.2549,111.0685,111.0964,73485.0
2021-06-28 13:30:00,119.21,119.35,119.21,119.29,69945.0,111.0964,111.2269,111.0964,111.171,69945.0
2021-06-28 13:40:00,119.29,119.32,119.22,119.26,158731.0,111.171,111.199,111.1058,111.143,158731.0
2021-06-28 13:50:00,119.25,119.44,119.2,119.21,196440.0,111.1337,111.3108,111.0871,111.0964,196440.0
2021-06-28 14:00:00,119.22,119.34,119.16,119.33,181587.0,111.1058,111.2176,111.0499,111.2083,181587.0
2021-06-28 14:10:00,119.31,119.43,119.3,119.41,171037.0,111.1896,111.3015,111.1803,111.2828,171037.0
2021-06-28 14:20:00,119.41,119.56,119.36,119.54,212274.0,111.2828,111.4226,111.2362,111.404,212274.0
2021-06-28 14:30:00,119.54,119.63,119.49,119.62,108379.0,111.404,111.4879,111.3574,111.4785,108379.0
2021-06-28 14:40:00,119.61,119.7,119.52,119.68,130621.0,111.4692,111.5531,111.3853,111.5345,130621.0
2021-06-28 14:50:00,119.68,119.81,119.67,119.8,108588.0,111.5345,111.6556,111.5251,111.6463,108588.0
2021-06-28 15:00:00,119.8,119.83,119.68,119.79,122429.0,111.6463,111.6743,111.5345,111.637,122429.0
2021-06-28 15:10:00,119.79,119.89,119.66,119.89,148031.0,111.637,111.7302,111.5158,111.7302,148031.0
2021-06-28 15:20:00,119.89,119.95,119.8,119.93,130525.0,111.7302,111.7861,111.6463,111.7674,130525.0
2021-06-28 15:30:00,119.92,119.94,119.76,119.83,202971.0,111.7581,111.7768,111.609,111.6743,202971.0
2021-06-28 15:40:00,119.84,119.88,119.65,119.68,221828.0,111.6836,111.7208,111.5065,111.5345,221828.0
2021-06-28 15:50:00,119.68,119.8,119.52,119.61,448588.0,111.5345,111.6463,111.3853,111.4692,448588.0
2021-06-29 09:30:00,119.34,119.66,118.6,119.12,510161.0,111.2176,111.5158,110.528,111.0126,510161.0
2021-06-29 09:40:00,119.16,119.16,118.44,118.5,159002.0,111.0499,111.0499,110.3789,110.4348,159002.0
2021-06-29 09:50:00,118.5,119.08,118.45,118.98,113565.0,110.4348,110.9753,110.3882,110.8821,113565.0
2021-06-29 10:00:00,119.0,119.19,118.79,119.04,132226.0,110.9007,111.0778,110.705,110.938,132226.0
2021-06-29 10:10:00,119.04,119.13,118.41,118.64,128410.0,110.938,111.0219,110.3509,110.5652,128410.0
2021-06-29 10:20:00,118.63,119.0,118.55,119.0,87822.0,110.5559,110.9007,110.4814,110.9007,87822.0
2021-06-29 10:30:00,119.0,119.28,118.95,119.26,110227.0,110.9007,111.1617,110.8541,111.143,110227.0
2021-06-29 10:40:00,119.26,119.44,119.17,119.42,88851.0,111.143,111.3108,111.0592,111.2922,88851.0
2021-06-29 10:50:00,119.41,119.53,119.39,119.46,89360.0,111.2828,111.3947,111.2642,111.3294,89360.0
2021-06-29 11:00:00,119.49,119.8,119.42,119.62,157020.0,111.3574,111.6463,111.2922,111.4785,157020.0
2021-06-29 11:10:00,119.62,119.64,119.45,119.49,63608.0,111.4785,111.4972,111.3201,111.3574,63608.0
2021-06-29 11:20:00,119.49,119.59,119.41,119.58,83742.0,111.3574,111.4506,111.2828,111.4413,83742.0
2021-06-29 11:30:00,119.57,119.63,119.48,119.55,57527.0,111.4319,111.4879,111.3481,111.4133,57527.0
2021-06-29 11:40:00,119.55,119.68,119.51,119.62,57857.0,111.4133,111.5345,111.376,111.4785,57857.0
2021-06-29 11:50:00,119.63,119.74,119.58,119.68,96671.0,111.4879,111.5904,111.4413,111.5345,96671.0
2021-06-29 12:00:00,119.68,119.74,119.6,119.71,54007.0,111.5345,111.5904,111.4599,111.5624,54007.0
2021-06-29 12:10:00,119.71,119.95,119.68,119.82,77288.0,111.5624,111.7861,111.5345,111.6649,77288.0
2021-06-29 12:20:00,119.81,119.89,119.77,119.86,62751.0,111.6556,111.7302,111.6183,111.7022,62751.0
2021-06-29 12:30:00,119.87,119.91,119.75,119.8,73429.0,111.7115,111.7488,111.5997,111.6463,73429.0
2021-06-29 12:40:00,119.82,119.94,119.8,119.83,65642.0,111.6649,111.7768,111.6463,111.6743,65642.0
2021-06-29 12:50:00,119.83,119.93,119.8,119.85,52060.0,111.6743,111.7674,111.6463,111.6929,52060.0
2021-06-29 13:00:00,119.86,119.96,119.84,119.95,59803.0,111.7022,111.7954,111.6836,111.7861,59803.0
2021-06-29 13:10:00,119.96,119.97,119.89,119.9,59329.0,111.7954,111.8047,111.7302,111.7395,59329.0
2021-06-29 13:20:00,119.91,119.93,119.85,119.88,61339.0,111.7488,111.7674,111.6929,111.7208,61339.0
2021-06-29 13:30:00,119.88,119.98,119.88,119.97,42643.0,111.7208,111.814,111.7208,111.8047,42643.0
2021-06-29 13:40:00,119.96,120.03,119.95,120.01,209935.0,111.7954,111.8606,111.7861,111.842,209935.0
2021-06-29 13:50:00,120.0,120.01,119.91,120.0,50602.0,111.8327,111.842,111.7488,111.8327,50602.0
2021-06-29 14:00:00,119.99,120.03,119.92,119.99,71563.0,111.8234,111.8606,111.7581,111.8234,71563.0
2021-06-29 14:10:00,119.99,120.09,119.97,120.0,72064.0,111.8234,111.9166,111.8047,111.8327,72064.0
2021-06-29 14:20:00,119.99,120.01,119.91,119.91,55695.0,111.8234,111.842,111.7488,111.7488,55695.0
2021-06-29 14:30:00,119.9,119.98,119.88,119.91,51395.0,111.7395,111.814,111.7208,111.7488,51395.0
2021-06-29 14:40:00,119.91,119.91,119.81,119.87,77521.0,111.7488,111.7488,111.6556,111.7115,77521.0
2021-06-29 14:50:00,119.87,119.94,119.82,119.89,50333.0,111.7115,111.7768,111.6649,111.7302,50333.0
2021-06-29 15:00:00,119.9,119.95,119.82,119.92,78978.0,111.7395,111.7861,111.6649,111.7581,78978.0
2021-06-29 15:10:00,119.92,120.05,119.9,120.05,103543.0,111.7581,111.8793,111.7395,111.8793,103543.0
2021-06-29 15:20:00,120.04,120.07,120.0,120.06,64031.0,111.87,111.8979,111.8327,111.8886,64031.0
2021-06-29 15:30:00,120.05,120.14,120.01,120.09,145491.0,111.8793,111.9632,111.842,111.9166,145491.0
2021-06-29 15:40:00,120.09,120.21,120.05,120.1,144225.0,111.9166,112.0284,111.8793,111.9259,144225.0
2021-06-29 15:50:00,120.1,120.29,120.08,120.25,368770.0,111.9259,112.1029,111.9072,112.0657,368770.0
2021-06-30 09:30:00,120.16,120.4,119.3,120.15,595366.0,111.9818,112.2055,111.1803,111.9725,595366.0
2021-06-30 09:40:00,120.15,120.66,119.99,120.62,224482.0,111.9725,112.4478,111.8234,112.4105,224482.0
2021-06-30 09:50:00,120.6,120.76,120.35,120.48,268990.0,112.3918,112.541,112.1589,112.28,268990.0
2021-06-30 10:00:00,120.47,120.62,120.33,120.5,152985.0,112.2707,112.4105,112.1402,112.2986,152985.0
2021-06-30 10:10:00,120.5,120.59,120.34,120.46,179205.0,112.2986,112.3825,112.1495,112.2614,179205.0
2021-06-30 10:20:00,120.46,120.69,120.38,120.58,147550.0,112.2614,112.4757,112.1868,112.3732,147550.0
2021-06-30 10:30:00,120.58,120.68,120.41,120.59,119078.0,112.3732,112.4664,112.2148,112.3825,119078.0
2021-06-30 10:40:00,120.59,120.61,120.18,120.24,100565.0,112.3825,112.4012,112.0004,112.0563,100565.0
2021-06-30 10:50:00,120.23,120.34,120.11,120.27,174953.0,112.047,112.1495,111.9352,112.0843,174953.0
2021-06-30 11:00:00,120.28,120.31,120.05,120.11,210374.0,112.0936,112.1216,111.8793,111.9352,210374.0
2021-06-30 11:10:00,120.11,120.11,119.31,119.32,271001.0,111.9352,111.9352,111.1896,111.199,271001.0
2021-06-30 11:20:00,119.31,119.44,119.17,119.28,232137.0,111.1896,111.3108,111.0592,111.1617,232137.0
2021-06-30 11:30:00,119.29,119.37,119.01,119.05,241567.0,111.171,111.2456,110.9101,110.9473,241567.0
2021-06-30 11:40:00,119.05,119.39,119.05,119.35,205445.0,110.9473,111.2642,110.9473,111.2269,205445.0
2021-06-30 11:50:00,119.36,119.66,119.36,119.57,128100.0,111.2362,111.5158,111.2362,111.4319,128100.0
2021-06-30 12:00:00,119.57,119.58,119.42,119.55,47767.0,111.4319,111.4413,111.2922,111.4133,47767.0
2021-06-30 12:10:00,119.56,119.56,119.41,119.48,54271.0,111.4226,111.4226,111.2828,111.3481,54271.0
2021-06-30 12:20:00,119.48,119.54,119.35,119.41,68437.0,111.3481,111.404,111.2269,111.2828,68437.0
2021-06-30 12:30:00,119.42,119.65,119.35,119.58,62821.0,111.2922,111.5065,111.2269,111.4413,62821.0
2021-06-30 12:40:00,119.58,119.62,119.46,119.47,43304.0,111.4413,111.4785,111.3294,111.3388,43304.0
2021-06-30 12:50:00,119.47,119.55,119.4,119.48,50317.0,111.3388,111.4133,111.2735,111.3481,50317.0
2021-06-30 13:00:00,119.46,119.67,119.42,119.67,73408.0,111.3294,111.5251,111.2922,111.5251,73408.0
2021-06-30 13:10:00,119.68,119.84,119.64,119.76,56873.0,111.5345,111.6836,111.4972,111.609,56873.0
2021-06-30 13:20:00,119.76,119.83,119.69,119.75,52188.0,111.609,111.6743,111.5438,111.5997,52188.0
2021-06-30 13:30:00,119.77,119.86,119.71,119.81,42948.0,111.6183,111.7022,111.5624,111.6556,42948.0
2021-06-30 13:40:00,119.81,119.97,119.81,119.97,50250.0,111.6556,111.8047,111.6556,111.8047,50250.0
2021-06-30 13:50:00,119.98,120.05,119.91,119.96,75414.0,111.814,111.8793,111.7488,111.7954,75414.0
2021-06-30 14:00:00,119.96,119.97,119.72,119.74,57739.0,111.7954,111.8047,111.5717,111.5904,57739.0
2021-06-30 14:10:00,119.75,119.86,119.75,119.83,45755.0,111.5997,111.7022,111.5997,111.6743,45755.0
2021-06-30 14:20:00,119.84,119.84,119.7,119.71,58317.0,111.6836,111.6836,111.5531,111.5624,58317.0
2021-06-30 14:30:00,119.71,119.77,119.68,119.73,68876.0,111.5624,111.6183,111.5345,111.5811,68876.0
2021-06-30 14:40:00,119.73,119.8,119.7,119.8,99280.0,111.5811,111.6463,111.5531,111.6463,99280.0
2021-06-30 14:50:00,119.81,119.85,119.71,119.8,68179.0,111.6556,111.6929,111.5624,111.6463,68179.0
2021-06-30 15:00:00,119.81,119.86,119.75,119.84,74389.0,111.6556,111.7022,111.5997,111.6836,74389.0
2021-06-30 15:10:00,119.85,119.95,119.84,119.92,125964.0,111.6929,111.7861,111.6836,111.7581,125964.0
2021-06-30 15:20:00,119.92,119.94,119.85,119.86,95187.0,111.7581,111.7768,111.6929,111.7022,95187.0
2021-06-30 15:30:00,119.86,119.91,119.81,119.84,149468.0,111.7022,111.7488,111.6556,111.6836,149468.0
2021-06-30 15:40:00,119.84,120.2,119.83,120.17,265945.0,111.6836,112.0191,111.6743,111.9911,265945.0
2021-06-30 15:50:00,120.17,120.31,119.96,120.15,517233.0,111.9911,112.1216,111.7954,111.9725,517233.0
2021-07-01 09:30:00,119.78,120.21,119.57,119.67,565160.0,111.6277,112.0284,111.4319,111.5251,565160.0
2021-07-01 09:40:00,119.66,119.75,119.31,119.65,264621.0,111.5158,111.5997,111.1896,111.5065,264621.0
2021-07-01 09:50:00,119.69,119.73,119.02,119.49,377754.0,111.5438,111.5811,110.9194,111.3574,377754.0
2021-07-01 10:00:00,119.5,119.6,119.31,119.59,177983.0,111.3667,111.4599,111.1896,111.4506,177983.0
2021-07-01 10:10:00,119.61,119.65,119.41,119.56,213229.0,111.4692,111.5065,111.2828,111.4226,213229.0
2021-07-01 10:20:00,119.54,119.77,119.49,119.61,180918.0,111.404,111.6183,111.3574,111.4692,180918.0
2021-07-01 10:30:00,119.62,119.77,119.44,119.68,118595.0,111.4785,111.6183,111.3108,111.5345,118595.0
2021-07-01 10:40:00,119.66,119.71,119.11,119.13,174400.0,111.5158,111.5624,111.0033,111.0219,174400.0
2021-07-01 10:50:00,119.11,119.41,119.1,119.24,228431.0,111.0033,111.2828,110.9939,111.1244,228431.0
2021-07-01 11:00:00,119.23,119.27,118.82,118.94,165339.0,111.1151,111.1524,110.733,110.8448,165339.0
2021-07-01 11:10:00,118.96,118.96,118.64,118.74,149017.0,110.8635,110.8635,110.5652,110.6584,149017.0
2021-07-01 11:20:00,118.75,118.89,118.55,118.82,273449.0,110.6678,110.7982,110.4814,110.733,273449.0
2021-07-01 11:30:00,118.83,118.93,118.78,118.82,103946.0,110.7423,110.8355,110.6957,110.733,103946.0
2021-07-01 11:40:00,118.83,118.92,118.72,118.92,100893.0,110.7423,110.8262,110.6398,110.8262,100893.0
2021-07-01 11:50:00,118.92,119.02,118.8,118.81,90126.0,110.8262,110.9194,110.7144,110.7237,90126.0
2021-07-01 12:00:00,118.81,118.81,118.65,118.76,165935.0,110.7237,110.7237,110.5746,110.6771,165935.0
2021-07-01 12:10:00,118.76,118.82,118.65,118.66,74180.0,110.6771,110.733,110.5746,110.5839,74180.0
2021-07-01 12:20:00,118.66,118.71,118.6,118.67,82930.0,110.5839,110.6305,110.528,110.5932,82930.0
2021-07-01 12:30:00,118.66,118.71,118.31,118.31,123609.0,110.5839,110.6305,110.2577,110.2577,123609.0
2021-07-01 12:40:00,118.31,118.49,118.26,118.39,119904.0,110.2577,110.4255,110.2111,110.3323,119904.0
2021-07-01 12:50:00,118.37,118.37,118.19,118.27,94380.0,110.3136,110.3136,110.1459,110.2204,94380.0
2021-07-01 13:00:00,118.26,118.3,118.03,118.26,89428.0,110.2111,110.2484,109.9968,110.2111,89428.0
2021-07-01 13:10:00,118.26,118.31,118.15,118.28,55094.0,110.2111,110.2577,110.1086,110.2297,55094.0
2021-07-01 13:20:00,118.26,118.36,118.25,118.27,66164.0,110.2111,110.3043,110.2018,110.2204,66164.0
2021-07-01 13:30:00,118.26,118.57,118.24,118.55,68407.0,110.2111,110.5,110.1925,110.4814,68407.0
2021-07-01 13:40:00,118.56,118.56,118.45,118.5,82899.0,110.4907,110.4907,110.3882,110.4348,82899.0
2021-07-01 13:50:00,118.49,118.49,118.23,118.25,122480.0,110.4255,110.4255,110.1831,110.2018,122480.0
2021-07-01 14:00:00,118.25,118.42,118.15,118.41,76508.0,110.2018,110.3602,110.1086,110.3509,76508.0
2021-07-01 14:10:00,118.4,118.4,118.23,118.35,78499.0,110.3416,110.3416,110.1831,110.295,78499.0
2021-07-01 14:20:00,118.34,118.51,118.32,118.42,285993.0,110.2857,110.4441,110.267,110.3602,285993.0
2021-07-01 14:30:00,118.42,118.53,118.32,118.39,131936.0,110.3602,110.4627,110.267,110.3323,131936.0
2021-07-01 14:40:00,118.39,118.57,118.35,118.52,166251.0,110.3323,110.5,110.295,110.4534,166251.0
2021-07-01 14:50:00,118.5,118.62,118.41,118.52,80829.0,110.4348,110.5466,110.3509,110.4534,80829.0
2021-07-01 15:00:00,118.53,118.54,118.42,118.45,82976.0,110.4627,110.472,110.3602,110.3882,82976.0
2021-07-01 15:10:00,118.45,118.5,118.35,118.38,95288.0,110.3882,110.4348,110.295,110.3229,95288.0
2021-07-01 15:20:00,118.38,118.39,118.19,118.21,135513.0,110.3229,110.3323,110.1459,110.1645,135513.0
2021-07-01 15:30:00,118.22,118.38,118.21,118.26,232687.0,110.1738,110.3229,110.1645,110.2111,232687.0
2021-07-01 15:40:00,118.26,118.3,118.1,118.11,221258.0,110.2111,110.2484,110.062,110.0713,221258.0
2021-07-01 15:50:00,118.13,118.43,118.06,118.42,377524.0,110.09,110.3695,110.0247,110.3602,377524.0
2021-07-02 09:30:00,118.75,119.14,118.47,118.95,473074.0,110.6678,111.0312,110.4068,110.8541,473074.0
2021-07-02 09:40:00,118.95,119.12,118.8,119.12,138194.0,110.8541,111.0126,110.7144,111.0126,138194.0
2021-07-02 09:50:00,119.1,119.18,118.83,118.85,152407.0,110.9939,111.0685,110.7423,110.7609,152407.0
2021-07-02 10:00:00,118.82,118.93,118.7,118.88,77690.0,110.733,110.8355,110.6212,110.7889,77690.0
2021-07-02 10:10:00,118.87,118.98,118.71,118.85,109090.0,110.7796,110.8821,110.6305,110.7609,109090.0
2021-07-02 10:20:00,118.86,118.95,118.66,118.9,95924.0,110.7703,110.8541,110.5839,110.8075,95924.0
2021-07-02 10:30:00,118.9,118.98,118.75,118.95,114654.0,110.8075,110.8821,110.6678,110.8541,114654.0
2021-07-02 10:40:00,118.95,118.98,118.68,118.77,70445.0,110.8541,110.8821,110.6025,110.6864,70445.0
2021-07-02 10:50:00,118.76,118.8,118.63,118.64,84023.0,110.6771,110.7144,110.5559,110.5652,84023.0
2021-07-02 11:00:00,118.64,118.72,118.51,118.68,129841.0,110.5652,110.6398,110.4441,110.6025,129841.0
2021-07-02 11:10:00,118.66,118.77,118.55,118.71,89509.0,110.5839,110.6864,110.4814,110.6305,89509.0
2021-07-02 11:20:00,118.71,118.72,118.42,118.59,128311.0,110.6305,110.6398,110.3602,110.5186,128311.0
2021-07-02 11:30:00,118.59,118.74,118.54,118.73,53234.0,110.5186,110.6584,110.472,110.6491,53234.0
2021-07-02 11:40:00,118.72,118.73,118.61,118.7,65085.0,110.6398,110.6491,110.5373,110.6212,65085.0
2021-07-02 11:50:00,118.71,118.74,118.62,118.67,80552.0,110.6305,110.6584,110.5466,110.5932,80552.0
2021-07-02 12:00:00,118.68,118.69,118.42,118.44,148354.0,110.6025,110.6118,110.3602,110.3789,148354.0
2021-07-02 12:10:00,118.45,118.6,118.41,118.54,64228.0,110.3882,110.528,110.3509,110.472,64228.0
2021-07-02 12:20:00,118.55,118.59,118.45,118.47,61100.0,110.4814,110.5186,110.3882,110.4068,61100.0
2021-07-02 12:30:00,118.46,118.66,118.46,118.66,54140.0,110.3975,110.5839,110.3975,110.5839,54140.0
2021-07-02 12:40:00,118.66,118.74,118.66,118.69,72494.0,110.5839,110.6584,110.5839,110.6118,72494.0
2021-07-02 12:50:00,118.69,118.73,118.62,118.72,57158.0,110.6118,110.6491,110.5466,110.6398,57158.0
2021-07-02 13:00:00,118.72,118.73,118.64,118.65,53116.0,110.6398,110.6491,110.5652,110.5746,53116.0
2021-07-02 13:10:00,118.65,118.71,118.62,118.65,48840.0,110.5746,110.6305,110.5466,110.5746,48840.0
2021-07-02 13:20:00,118.64,118.65,118.47,118.54,133628.0,110.5652,110.5746,110.4068,110.472,133628.0
2021-07-02 13:30:00,118.54,118.77,118.53,118.75,71833.0,110.472,110.6864,110.4627,110.6678,71833.0
2021-07-02 13:40:00,118.75,118.87,118.73,118.81,73961.0,110.6678,110.7796,110.6491,110.7237,73961.0
2021-07-02 13:50:00,118.81,118.94,118.8,118.9,78109.0,110.7237,110.8448,110.7144,110.8075,78109.0
2021-07-02 14:00:00,118.9,118.98,118.87,118.94,77422.0,110.8075,110.8821,110.7796,110.8448,77422.0
2021-07-02 14:10:00,118.95,118.96,118.86,118.94,63034.0,110.8541,110.8635,110.7703,110.8448,63034.0
2021-07-02 14:20:00,118.94,118.97,118.9,118.92,58685.0,110.8448,110.8728,110.8075,110.8262,58685.0
2021-07-02 14:30:00,118.91,118.93,118.88,118.89,51132.0,110.8169,110.8355,110.7889,110.7982,51132.0
2021-07-02 14:40:00,118.89,118.94,118.84,118.92,52399.0,110.7982,110.8448,110.7516,110.8262,52399.0
2021-07-02 14:50:00,118.9,118.94,118.85,118.9,33897.0,110.8075,110.8448,110.7609,110.8075,33897.0
2021-07-02 15:00:00,118.9,118.94,118.83,118.9,45610.0,110.8075,110.8448,110.7423,110.8075,45610.0
2021-07-02 15:10:00,118.9,119.01,118.87,119.01,56779.0,110.8075,110.9101,110.7796,110.9101,56779.0
2021-07-02 15:20:00,119.0,119.03,118.91,118.97,49924.0,110.9007,110.9287,110.8169,110.8728,49924.0
2021-07-02 15:30:00,118.97,119.02,118.83,118.84,78195.0,110.8728,110.9194,110.7423,110.7516,78195.0
2021-07-02 15:40:00,118.85,118.96,118.84,118.94,113871.0,110.7609,110.8635,110.7516,110.8448,113871.0
2021-07-02 15:50:00,118.94,119.0,118.77,118.93,356529.0,110.8448,110.9007,110.6864,110.8355,356529.0
2021-07-06 09:30:00,119.51,120.96,119.4,120.83,901808.0,111.376,112.7273,111.2735,112.6062,901808.0
2021-07-06 09:40:00,120.8,120.86,119.93,119.96,267668.0,112.5782,112.6341,111.7674,111.7954,267668.0
2021-07-06 09:50:00,119.96,120.09,119.73,119.83,211634.0,111.7954,111.9166,111.5811,111.6743,211634.0
2021-07-06 10:00:00,119.83,120.03,119.62,120.03,184912.0,111.6743,111.8606,111.4785,111.8606,184912.0
2021-07-06 10:10:00,120.04,120.1,119.73,119.78,184616.0,111.87,111.9259,111.5811,111.6277,184616.0
2021-07-06 10:20:00,119.81,120.0,119.63,119.65,119634.0,111.6556,111.8327,111.4879,111.5065,119634.0
2021-07-06 10:30:00,119.65,119.7,119.3,119.51,154508.0,111.5065,111.5531,111.1803,111.376,154508.0
2021-07-06 10:40:00,119.53,119.77,119.48,119.71,88551.0,111.3947,111.6183,111.3481,111.5624,88551.0
2021-07-06 10:50:00,119.72,119.76,119.35,119.51,133779.0,111.5717,111.609,111.2269,111.376,133779.0
2021-07-06 11:00:00,119.5,119.62,119.32,119.6,106503.0,111.3667,111.4785,111.199,111.4599,106503.0
2021-07-06 11:10:00,119.59,119.61,119.25,119.4,122203.0,111.4506,111.4692,111.1337,111.2735,122203.0
2021-07-06 11:20:00,119.39,119.51,119.36,119.46,56119.0,111.2642,111.376,111.2362,111.3294,56119.0
2021-07-06 11:30:00,119.45,119.57,119.4,119.53,69151.0,111.3201,111.4319,111.2735,111.3947,69151.0
2021-07-06 11:40:00,119.54,119.58,119.41,119.54,87025.0,111.404,111.4413,111.2828,111.404,87025.0
2021-07-06 11:50:00,119.54,119.58,119.35,119.44,57482.0,111.404,111.4413,111.2269,111.3108,57482.0
2021-07-06 12:00:00,119.42,119.42,118.85,118.88,164420.0,111.2922,111.2922,110.7609,110.7889,164420.0
2021-07-06 12:10:00,118.88,118.9,118.26,118.32,189975.0,110.7889,110.8075,110.2111,110.267,189975.0
2021-07-06 12:20:00,118.32,118.69,118.22,118.53,139724.0,110.267,110.6118,110.1738,110.4627,139724.0
2021-07-06 12:30:00,118.51,118.54,118.27,118.41,53432.0,110.4441,110.472,110.2204,110.3509,53432.0
2021-07-06 12:40:00,118.4,118.48,118.37,118.44,39657.0,110.3416,110.4161,110.3136,110.3789,39657.0
2021-07-06 12:50:00,118.46,118.77,118.46,118.73,56056.0,110.3975,110.6864,110.3975,110.6491,56056.0
2021-07-06 13:00:00,118.72,118.8,118.65,118.8,33311.0,110.6398,110.7144,110.5746,110.7144,33311.0
2021-07-06 13:10:00,118.79,118.8,118.68,118.77,35567.0,110.705,110.7144,110.6025,110.6864,35567.0
2021-07-06 13:20:00,118.77,118.89,118.67,118.87,44164.0,110.6864,110.7982,110.5932,110.7796,44164.0
2021-07-06 13:30:00,118.88,119.0,118.85,118.98,63845.0,110.7889,110.9007,110.7609,110.8821,63845.0
2021-07-06 13:40:00,118.99,119.14,118.98,119.11,73552.0,110.8914,111.0312,110.8821,111.0033,73552.0
2021-07-06 13:50:00,119.11,119.15,119.03,119.1,45901.0,111.0033,111.0405,110.9287,110.9939,45901.0
2021-07-06 14:00:00,119.11,119.23,119.05,119.22,36926.0,111.0033,111.1151,110.9473,111.1058,36926.0
2021-07-06 14:10:00,119.21,119.3,119.13,119.29,55473.0,111.0964,111.1803,111.0219,111.171,55473.0
2021-07-06 14:20:00,119.29,119.34,119.25,119.31,46491.0,111.171,111.2176,111.1337,111.1896,46491.0
2021-07-06 14:30:00,119.31,119.42,119.3,119.38,48843.0,111.1896,111.2922,111.1803,111.2549,48843.0
2021-07-06 14:40:00,119.37,119.42,119.32,119.33,49962.0,111.2456,111.2922,111.199,111.2083,49962.0
2021-07-06 14:50:00,119.32,119.43,119.28,119.43,56443.0,111.199,111.3015,111.1617,111.3015,56443.0
2021-07-06 15:00:00,119.43,119.6,119.34,119.59,131766.0,111.3015,111.4599,111.2176,111.4506,131766.0
2021-07-06 15:10:00,119.59,119.66,119.55,119.62,130746.0,111.4506,111.5158,111.4133,111.4785,130746.0
2021-07-06 15:20:00,119.63,119.78,119.62,119.75,76746.0,111.4879,111.6277,111.4785,111.5997,76746.0
2021-07-06 15:30:00,119.75,119.94,119.72,119.88,190929.0,111.5997,111.7768,111.5717,111.7208,190929.0
2021-07-06 15:40:00,119.88,119.99,119.83,119.92,200125.0,111.7208,111.8234,111.6743,111.7581,200125.0
2021-07-06 15:50:00,119.95,120.06,119.85,120.06,529466.0,111.7861,111.8886,111.6929,111.8886,529466.0
2021-07-07 09:30:00,120.67,121.05,120.36,120.38,581941.0,112.4571,112.8112,112.1682,112.1868,581941.0
2021-07-07 09:40:00,120.35,120.58,119.98,120.01,299081.0,112.1589,112.3732,111.814,111.842,299081.0
2021-07-07 09:50:00,120.01,120.03,119.44,119.54,409708.0,111.842,111.8606,111.3108,111.404,409708.0
2021-07-07 10:00:00,119.52,119.61,119.25,119.45,211461.0,111.3853,111.4692,111.1337,111.3201,211461.0
2021-07-07 10:10:00,119.44,119.7,119.21,119.21,153456.0,111.3108,111.5531,111.0964,111.0964,153456.0
2021-07-07 10:20:00,119.22,119.25,118.84,118.92,166673.0,111.1058,111.1337,110.7516,110.8262,166673.0
2021-07-07 10:30:00,118.93,119.0,118.65,118.65,139354.0,110.8355,110.9007,110.5746,110.5746,139354.0
2021-07-07 10:40:00,118.64,118.69,118.3,118.5,224797.0,110.5652,110.6118,110.2484,110.4348,224797.0
2021-07-07 10:50:00,118.49,118.61,118.42,118.55,169624.0,110.4255,110.5373,110.3602,110.4814,169624.0
2021-07-07 11:00:00,118.55,118.78,118.54,118.69,107851.0,110.4814,110.6957,110.472,110.6118,107851.0
2021-07-07 11:10:00,118.68,118.7,118.51,118.66,103782.0,110.6025,110.6212,110.4441,110.5839,103782.0
2021-07-07 11:20:00,118.64,118.64,118.36,118.44,109070.0,110.5652,110.5652,110.3043,110.3789,109070.0
2021-07-07 11:30:00,118.43,118.46,118.2,118.39,209070.0,110.3695,110.3975,110.1552,110.3323,209070.0
2021-07-07 11:40:00,118.41,118.69,118.31,118.66,88496.0,110.3509,110.6118,110.2577,110.5839,88496.0
2021-07-07 11:50:00,118.64,118.77,118.61,118.69,80195.0,110.5652,110.6864,110.5373,110.6118,80195.0
2021-07-07 12:00:00,118.69,118.84,118.65,118.78,97901.0,110.6118,110.7516,110.5746,110.6957,97901.0
2021-07-07 12:10:00,118.78,118.79,118.53,118.57,49127.0,110.6957,110.705,110.4627,110.5,49127.0
2021-07-07 12:20:00,118.58,118.59,118.4,118.45,53610.0,110.5093,110.5186,110.3416,110.3882,53610.0
2021-07-07 12:30:00,118.46,118.54,118.41,118.48,76284.0,110.3975,110.472,110.3509,110.4161,76284.0
2021-07-07 12:40:00,118.48,118.55,118.44,118.48,63791.0,110.4161,110.4814,110.3789,110.4161,63791.0
2021-07-07 12:50:00,118.48,118.58,118.43,118.46,46983.0,110.4161,110.5093,110.3695,110.3975,46983.0
2021-07-07 13:00:00,118.46,118.48,118.34,118.39,73564.0,110.3975,110.4161,110.2857,110.3323,73564.0
2021-07-07 13:10:00,118.38,118.4,118.21,118.3,79591.0,110.3229,110.3416,110.1645,110.2484,79591.0
2021-07-07 13:20:00,118.32,118.44,118.3,118.44,45953.0,110.267,110.3789,110.2484,110.3789,45953.0
2021-07-07 13:30:00,118.43,118.45,118.3,118.32,56019.0,110.3695,110.3882,110.2484,110.267,56019.0
2021-07-07 13:40:00,118.31,118.39,118.26,118.32,88798.0,110.2577,110.3323,110.2111,110.267,88798.0
2021-07-07 13:50:00,118.32,118.49,118.27,118.36,55279.0,110.267,110.4255,110.2204,110.3043,55279.0
2021-07-07 14:00:00,118.37,118.61,118.32,118.57,61377.0,110.3136,110.5373,110.267,110.5,61377.0
2021-07-07 14:10:00,118.57,118.6,118.43,118.58,54416.0,110.5,110.528,110.3695,110.5093,54416.0
2021-07-07 14:20:00,118.6,118.6,118.46,118.48,66170.0,110.528,110.528,110.3975,110.4161,66170.0
2021-07-07 14:30:00,118.47,118.48,118.26,118.27,63061.0,110.4068,110.4161,110.2111,110.2204,63061.0
2021-07-07 14:40:00,118.27,118.52,118.26,118.51,69767.0,110.2204,110.4534,110.2111,110.4441,69767.0
2021-07-07 14:50:00,118.51,118.59,118.45,118.57,75112.0,110.4441,110.5186,110.3882,110.5,75112.0
2021-07-07 15:00:00,118.57,118.6,118.49,118.59,54498.0,110.5,110.528,110.4255,110.5186,54498.0
2021-07-07 15:10:00,118.58,118.75,118.57,118.65,97813.0,110.5093,110.6678,110.5,110.5746,97813.0
2021-07-07 15:20:00,118.64,118.64,118.41,118.43,85720.0,110.5652,110.5652,110.3509,110.3695,85720.0
2021-07-07 15:30:00,118.43,118.55,118.42,118.51,98568.0,110.3695,110.4814,110.3602,110.4441,98568.0
2021-07-07 15:40:00,118.51,118.54,118.4,118.44,130638.0,110.4441,110.472,110.3416,110.3789,130638.0
2021-07-07 15:50:00,118.45,118.59,118.24,118.26,428562.0,110.3882,110.5186,110.1925,110.2111,428562.0
2021-07-08 09:30:00,115.87,116.31,115.38,116.31,898361.0,107.9838,108.3938,107.5271,108.3938,898361.0
2021-07-08 09:40:00,116.33,116.64,115.77,115.78,342075.0,108.4125,108.7014,107.8906,107.8999,342075.0
2021-07-08 09:50:00,115.81,117.12,115.81,117.12,245771.0,107.9279,109.1487,107.9279,109.1487,245771.0
2021-07-08 10:00:00,117.11,117.25,116.82,116.83,160717.0,109.1394,109.2698,108.8691,108.8784,160717.0
2021-07-08 10:10:00,116.82,117.29,116.76,117.15,188140.0,108.8691,109.3071,108.8132,109.1767,188140.0
2021-07-08 10:20:00,117.13,117.59,116.83,117.46,215027.0,109.158,109.5867,108.8784,109.4656,215027.0
2021-07-08 10:30:00,117.48,117.69,117.29,117.48,155322.0,109.4842,109.6799,109.3071,109.4842,155322.0
2021-07-08 10:40:00,117.47,117.76,117.4,117.7,164530.0,109.4749,109.7451,109.4096,109.6892,164530.0
2021-07-08 10:50:00,117.69,117.87,117.49,117.55,118122.0,109.6799,109.8476,109.4935,109.5494,118122.0
2021-07-08 11:00:00,117.55,117.93,117.31,117.92,158992.0,109.5494,109.9036,109.3258,109.8942,158992.0
2021-07-08 11:10:00,117.91,117.95,117.66,117.79,114835.0,109.8849,109.9222,109.6519,109.7731,114835.0
2021-07-08 11:20:00,117.79,117.83,117.6,117.72,128790.0,109.7731,109.8104,109.596,109.7079,128790.0
2021-07-08 11:30:00,117.72,117.79,117.54,117.74,76476.0,109.7079,109.7731,109.5401,109.7265,76476.0
2021-07-08 11:40:00,117.74,117.81,117.61,117.79,102149.0,109.7265,109.7917,109.6053,109.7731,102149.0
2021-07-08 11:50:00,117.8,117.88,117.72,117.83,88474.0,109.7824,109.857,109.7079,109.8104,88474.0
2021-07-08 12:00:00,117.84,118.04,117.75,118.04,122138.0,109.8197,110.0061,109.7358,110.0061,122138.0
2021-07-08 12:10:00,118.04,118.05,117.81,117.82,67750.0,110.0061,110.0154,109.7917,109.8011,67750.0
2021-07-08 12:20:00,117.83,118.1,117.82,118.08,54147.0,109.8104,110.062,109.8011,110.0434,54147.0
2021-07-08 12:30:00,118.08,118.15,117.98,117.99,80088.0,110.0434,110.1086,109.9502,109.9595,80088.0
2021-07-08 12:40:00,118.01,118.06,117.9,117.94,42219.0,109.9781,110.0247,109.8756,109.9129,42219.0
2021-07-08 12:50:00,117.94,118.03,117.88,117.9,47754.0,109.9129,109.9968,109.857,109.8756,47754.0
2021-07-08 13:00:00,117.9,118.08,117.87,117.99,41685.0,109.8756,110.0434,109.8476,109.9595,41685.0
2021-07-08 13:10:00,118.01,118.03,117.83,117.89,59308.0,109.9781,109.9968,109.8104,109.8663,59308.0
2021-07-08 13:20:00,117.88,118.14,117.82,118.13,61884.0,109.857,110.0993,109.8011,110.09,61884.0
2021-07-08 13:30:00,118.13,118.25,118.13,118.23,73424.0,110.09,110.2018,110.09,110.1831,73424.0
2021-07-08 13:40:00,118.23,118.28,118.16,118.19,49573.0,110.1831,110.2297,110.1179,110.1459,49573.0
2021-07-08 13:50:00,118.18,118.21,118.1,118.14,53154.0,110.1366,110.1645,110.062,110.0993,53154.0
2021-07-08 14:00:00,118.15,118.16,117.98,118.0,65005.0,110.1086,110.1179,109.9502,109.9688,65005.0
2021-07-08 14:10:00,117.99,118.02,117.82,117.84,63921.0,109.9595,109.9874,109.8011,109.8197,63921.0
2021-07-08 14:20:00,117.84,117.85,117.65,117.78,62594.0,109.8197,109.829,109.6426,109.7638,62594.0
2021-07-08 14:30:00,117.8,117.82,117.56,117.57,97933.0,109.7824,109.8011,109.5587,109.5681,97933.0
2021-07-08 14:40:00,117.57,117.71,117.51,117.59,64266.0,109.5681,109.6985,109.5122,109.5867,64266.0
2021-07-08 14:50:00,117.58,117.72,117.54,117.63,75539.0,109.5774,109.7079,109.5401,109.624,75539.0
2021-07-08 15:00:00,117.64,117.66,117.49,117.54,65897.0,109.6333,109.6519,109.4935,109.5401,65897.0
2021-07-08 15:10:00,117.56,117.66,117.39,117.44,70431.0,109.5587,109.6519,109.4003,109.4469,70431.0
2021-07-08 15:20:00,117.44,117.66,117.36,117.6,80017.0,109.4469,109.6519,109.3724,109.596,80017.0
2021-07-08 15:30:00,117.59,117.89,117.55,117.87,106887.0,109.5867,109.8663,109.5494,109.8476,106887.0
2021-07-08 15:40:00,117.88,117.88,117.48,117.48,169479.0,109.857,109.857,109.4842,109.4842,169479.0
2021-07-08 15:50:00,117.49,117.97,117.44,117.88,366941.0,109.4935,109.9408,109.4469,109.857,366941.0
2021-07-09 09:30:00,118.0,119.2,117.62,118.93,513139.0,109.9688,111.0871,109.6147,110.8355,513139.0
2021-07-09 09:40:00,118.91,119.03,118.63,118.67,164907.0,110.8169,110.9287,110.5559,110.5932,164907.0
2021-07-09 09:50:00,118.69,118.93,118.59,118.86,153499.0,110.6118,110.8355,110.5186,110.7703,153499.0
2021-07-09 10:00:00,118.88,119.03,118.82,118.95,96885.0,110.7889,110.9287,110.733,110.8541,96885.0
2021-07-09 10:10:00,118.95,119.21,118.91,119.17,139769.0,110.8541,111.0964,110.8169,111.0592,139769.0
2021-07-09 10:20:00,119.17,119.3,119.09,119.23,168907.0,111.0592,111.1803,110.9846,111.1151,168907.0
2021-07-09 10:30:00,119.23,119.58,119.14,119.57,203050.0,111.1151,111.4413,111.0312,111.4319,203050.0
2021-07-09 10:40:00,119.57,119.75,119.46,119.68,230610.0,111.4319,111.5997,111.3294,111.5345,230610.0
2021-07-09 10:50:00,119.69,119.91,119.69,119.87,219880.0,111.5438,111.7488,111.5438,111.7115,219880.0
2021-07-09 11:00:00,119.87,119.95,119.76,119.85,118443.0,111.7115,111.7861,111.609,111.6929,118443.0
2021-07-09 11:10:00,119.82,119.97,119.79,119.96,151560.0,111.6649,111.8047,111.637,111.7954,151560.0
2021-07-09 11:20:00,119.96,120.12,119.93,119.97,245486.0,111.7954,111.9445,111.7674,111.8047,245486.0
2021-07-09 11:30:00,119.97,120.21,119.97,120.13,197944.0,111.8047,112.0284,111.8047,111.9538,197944.0
2021-07-09 11:40:00,120.13,120.33,120.08,120.28,168024.0,111.9538,112.1402,111.9072,112.0936,168024.0
2021-07-09 11:50:00,120.28,120.32,120.09,120.18,160016.0,112.0936,112.1309,111.9166,112.0004,160016.0
2021-07-09 12:00:00,120.17,120.28,120.11,120.12,106705.0,111.9911,112.0936,111.9352,111.9445,106705.0
2021-07-09 12:10:00,120.12,120.28,120.09,120.23,104008.0,111.9445,112.0936,111.9166,112.047,104008.0
2021-07-09 12:20:00,120.22,120.27,120.17,120.17,93091.0,112.0377,112.0843,111.9911,111.9911,93091.0
2021-07-09 12:30:00,120.17,120.24,120.13,120.23,71735.0,111.9911,112.0563,111.9538,112.047,71735.0
2021-07-09 12:40:00,120.23,120.4,120.23,120.32,120296.0,112.047,112.2055,112.047,112.1309,120296.0
2021-07-09 12:50:00,120.32,120.32,120.24,120.27,87666.0,112.1309,112.1309,112.0563,112.0843,87666.0
2021-07-09 13:00:00,120.27,120.4,120.24,120.39,99104.0,112.0843,112.2055,112.0563,112.1961,99104.0
2021-07-09 13:10:00,120.4,120.49,120.4,120.44,128938.0,112.2055,112.2893,112.2055,112.2427,128938.0
2021-07-09 13:20:00,120.44,120.49,120.4,120.4,69341.0,112.2427,112.2893,112.2055,112.2055,69341.0
2021-07-09 13:30:00,120.4,120.48,120.39,120.46,82201.0,112.2055,112.28,112.1961,112.2614,82201.0
2021-07-09 13:40:00,120.47,120.6,120.41,120.51,173026.0,112.2707,112.3918,112.2148,112.308,173026.0
2021-07-09 13:50:00,120.51,120.54,120.44,120.45,99951.0,112.308,112.3359,112.2427,112.2521,99951.0
2021-07-09 14:00:00,120.45,120.51,120.34,120.46,84220.0,112.2521,112.308,112.1495,112.2614,84220.0
2021-07-09 14:10:00,120.46,120.49,120.36,120.43,57643.0,112.2614,112.2893,112.1682,112.2334,57643.0
2021-07-09 14:20:00,120.43,120.52,120.38,120.52,76436.0,112.2334,112.3173,112.1868,112.3173,76436.0
2021-07-09 14:30:00,120.52,120.58,120.51,120.57,84921.0,112.3173,112.3732,112.308,112.3639,84921.0
2021-07-09 14:40:00,120.57,120.58,120.43,120.45,78427.0,112.3639,112.3732,112.2334,112.2521,78427.0
2021-07-09 14:50:00,120.46,120.56,120.45,120.52,91726.0,112.2614,112.3546,112.2521,112.3173,91726.0
2021-07-09 15:00:00,120.51,120.59,120.5,120.59,101689.0,112.308,112.3825,112.2986,112.3825,101689.0
2021-07-09 15:10:00,120.59,120.69,120.59,120.68,158466.0,112.3825,112.4757,112.3825,112.4664,158466.0
2021-07-09 15:20:00,120.68,120.79,120.67,120.77,169411.0,112.4664,112.5689,112.4571,112.5503,169411.0
2021-07-09 15:30:00,120.77,120.78,120.53,120.59,295395.0,112.5503,112.5596,112.3266,112.3825,295395.0
2021-07-09 15:40:00,120.59,120.6,120.41,120.59,312451.0,112.3825,112.3918,112.2148,112.3825,312451.0
2021-07-09 15:50:00,120.58,120.66,120.39,120.56,565796.0,112.3732,112.4478,112.1961,112.3546,565796.0
2021-07-12 09:30:00,121.19,121.19,119.84,120.01,737841.0,112.9417,112.9417,111.6836,111.842,737841.0
2021-07-12 09:40:00,120.01,120.54,119.52,120.53,321212.0,111.842,112.3359,111.3853,112.3266,321212.0
2021-07-12 09:50:00,120.54,121.26,120.44,121.12,418232.0,112.3359,113.0069,112.2427,112.8765,418232.0
2021-07-12 10:00:00,121.14,121.29,120.93,121.16,296030.0,112.8951,113.0349,112.6994,112.9137,296030.0
2021-07-12 10:10:00,121.14,121.15,120.33,120.49,266144.0,112.8951,112.9044,112.1402,112.2893,266144.0
2021-07-12 10:20:00,120.48,120.88,120.47,120.74,174707.0,112.28,112.6528,112.2707,112.5223,174707.0
2021-07-12 10:30:00,120.74,121.15,120.73,121.14,153614.0,112.5223,112.9044,112.513,112.8951,153614.0
2021-07-12 10:40:00,121.14,121.18,121.04,121.11,178794.0,112.8951,112.9324,112.8019,112.8671,178794.0
2021-07-12 10:50:00,121.1,121.15,120.94,120.95,187682.0,112.8578,112.9044,112.7087,112.718,187682.0
2021-07-12 11:00:00,120.95,121.13,120.93,121.08,145737.0,112.718,112.8858,112.6994,112.8392,145737.0
2021-07-12 11:10:00,121.09,121.14,120.93,121.12,100443.0,112.8485,112.8951,112.6994,112.8765,100443.0
2021-07-12 11:20:00,121.13,121.14,120.87,120.91,109807.0,112.8858,112.8951,112.6435,112.6807,109807.0
2021-07-12 11:30:00,120.96,121.02,120.9,120.95,88775.0,112.7273,112.7833,112.6714,112.718,88775.0
2021-07-12 11:40:00,120.94,121.09,120.94,121.07,162665.0,112.7087,112.8485,112.7087,112.8299,162665.0
2021-07-12 11:50:00,121.07,121.74,121.07,121.72,334624.0,112.8299,113.4543,112.8299,113.4356,334624.0
2021-07-12 12:00:00,121.72,121.98,121.54,121.75,691714.0,113.4356,113.6779,113.2679,113.4636,691714.0
2021-07-12 12:10:00,121.74,121.85,121.57,121.57,184006.0,113.4543,113.5568,113.2958,113.2958,184006.0
2021-07-12 12:20:00,121.58,121.68,121.36,121.62,119137.0,113.3051,113.3983,113.1001,113.3424,119137.0
2021-07-12 12:30:00,121.64,121.78,121.56,121.72,173996.0,113.3611,113.4915,113.2865,113.4356,173996.0
2021-07-12 12:40:00,121.72,121.75,121.56,121.62,81800.0,113.4356,113.4636,113.2865,113.3424,81800.0
2021-07-12 12:50:00,121.63,121.83,121.62,121.8,108602.0,113.3517,113.5381,113.3424,113.5102,108602.0
2021-07-12 13:00:00,121.81,121.84,121.73,121.76,77830.0,113.5195,113.5474,113.4449,113.4729,77830.0
2021-07-12 13:10:00,121.78,121.96,121.78,121.92,92694.0,113.4915,113.6593,113.4915,113.622,92694.0
2021-07-12 13:20:00,121.94,122.39,121.9,122.34,352927.0,113.6406,114.06,113.6034,114.0134,352927.0
2021-07-12 13:30:00,122.36,122.51,122.07,122.17,349798.0,114.0321,114.1718,113.7618,113.855,349798.0
2021-07-12 13:40:00,122.18,122.38,122.13,122.36,131971.0,113.8643,114.0507,113.8177,114.0321,131971.0
2021-07-12 13:50:00,122.37,122.43,122.24,122.26,143760.0,114.0414,114.0973,113.9202,113.9389,143760.0
2021-07-12 14:00:00,122.26,122.45,122.26,122.44,92990.0,113.9389,114.1159,113.9389,114.1066,92990.0
2021-07-12 14:10:00,122.43,122.46,122.34,122.35,102300.0,114.0973,114.1252,114.0134,114.0227,102300.0
2021-07-12 14:20:00,122.36,122.48,122.35,122.46,97452.0,114.0321,114.1439,114.0227,114.1252,97452.0
2021-07-12 14:30:00,122.45,122.52,122.38,122.39,115637.0,114.1159,114.1812,114.0507,114.06,115637.0
2021-07-12 14:40:00,122.38,122.59,122.38,122.51,133829.0,114.0507,114.2464,114.0507,114.1718,133829.0
2021-07-12 14:50:00,122.51,122.58,122.48,122.53,92018.0,114.1718,114.2371,114.1439,114.1905,92018.0
2021-07-12 15:00:00,122.51,122.55,122.46,122.54,81435.0,114.1718,114.2091,114.1252,114.1998,81435.0
2021-07-12 15:10:00,122.53,122.65,122.5,122.61,87004.0,114.1905,114.3023,114.1625,114.265,87004.0
2021-07-12 15:20:00,122.61,122.73,122.54,122.58,178079.0,114.265,114.3769,114.1998,114.2371,178079.0
2021-07-12 15:30:00,122.56,122.63,122.45,122.46,193608.0,114.2184,114.2837,114.1159,114.1252,193608.0
2021-07-12 15:40:00,122.47,122.52,122.37,122.44,182977.0,114.1346,114.1812,114.0414,114.1066,182977.0
2021-07-12 15:50:00,122.44,122.69,122.34,122.69,494548.0,114.1066,114.3396,114.0134,114.3396,494548.0
2021-07-13 09:30:00,123.24,123.39,122.13,122.16,826641.0,114.8522,114.992,113.8177,113.8457,826641.0
2021-07-13 09:40:00,122.15,123.71,122.14,123.67,491801.0,113.8363,115.2902,113.827,115.2529,491801.0
2021-07-13 09:50:00,123.69,124.1,123.58,123.68,602719.0,115.2715,115.6536,115.169,115.2622,602719.0
2021-07-13 10:00:00,123.67,124.35,123.67,124.3,371407.0,115.2529,115.8866,115.2529,115.84,371407.0
2021-07-13 10:10:00,124.29,124.4,123.77,124.02,411948.0,115.8307,115.9332,115.3461,115.5791,411948.0
2021-07-13 10:20:00,124.03,124.82,124.02,124.75,391257.0,115.5884,116.3246,115.5791,116.2594,391257.0
2021-07-13 10:30:00,124.76,125.1,124.65,124.87,592219.0,116.2687,116.5856,116.1662,116.3712,592219.0
2021-07-13 10:40:00,124.87,124.9,124.34,124.46,404126.0,116.3712,116.3992,115.8773,115.9891,404126.0
2021-07-13 10:50:00,124.49,124.85,124.26,124.63,207156.0,116.0171,116.3526,115.8027,116.1476,207156.0
2021-07-13 11:00:00,124.65,124.93,124.63,124.85,277975.0,116.1662,116.4271,116.1476,116.3526,277975.0
2021-07-13 11:10:00,124.84,124.9,124.64,124.74,178057.0,116.3433,116.3992,116.1569,116.2501,178057.0
2021-07-13 11:20:00,124.73,124.79,124.6,124.75,162527.0,116.2408,116.2967,116.1196,116.2594,162527.0
2021-07-13 11:30:00,124.75,124.86,124.44,124.67,167611.0,116.2594,116.3619,115.9705,116.1848,167611.0
2021-07-13 11:40:00,124.67,124.81,124.58,124.59,143259.0,116.1848,116.3153,116.101,116.1103,143259.0
2021-07-13 11:50:00,124.59,124.76,124.55,124.75,154592.0,116.1103,116.2687,116.073,116.2594,154592.0
2021-07-13 12:00:00,124.76,124.95,124.66,124.94,163650.0,116.2687,116.4458,116.1755,116.4365,163650.0
2021-07-13 12:10:00,124.94,125.06,124.78,125.01,299095.0,116.4365,116.5483,116.2873,116.5017,299095.0
2021-07-13 12:20:00,125.01,125.34,124.98,125.2,366729.0,116.5017,116.8092,116.4737,116.6788,366729.0
2021-07-13 12:30:00,125.2,125.48,125.12,125.38,269686.0,116.6788,116.9397,116.6042,116.8465,269686.0
2021-07-13 12:40:00,125.39,125.39,125.16,125.25,139641.0,116.8558,116.8558,116.6415,116.7254,139641.0
2021-07-13 12:50:00,125.26,125.34,125.03,125.09,160643.0,116.7347,116.8092,116.5203,116.5762,160643.0
2021-07-13 13:00:00,125.1,125.21,124.96,124.97,154533.0,116.5856,116.6881,116.4551,116.4644,154533.0
2021-07-13 13:10:00,124.96,124.97,124.53,124.53,179626.0,116.4551,116.4644,116.0544,116.0544,179626.0
2021-07-13 13:20:00,124.54,124.76,124.43,124.62,211571.0,116.0637,116.2687,115.9612,116.1382,211571.0
2021-07-13 13:30:00,124.62,124.63,124.27,124.31,148728.0,116.1382,116.1476,115.8121,115.8493,148728.0
2021-07-13 13:40:00,124.33,124.45,124.2,124.34,124057.0,115.868,115.9798,115.7468,115.8773,124057.0
2021-07-13 13:50:00,124.33,124.33,124.13,124.15,141746.0,115.868,115.868,115.6816,115.7002,141746.0
2021-07-13 14:00:00,124.14,124.14,123.66,124.06,306933.0,115.6909,115.6909,115.2436,115.6164,306933.0
2021-07-13 14:10:00,124.05,124.21,124.04,124.19,131172.0,115.607,115.7561,115.5977,115.7375,131172.0
2021-07-13 14:20:00,124.2,124.46,124.13,124.46,101095.0,115.7468,115.9891,115.6816,115.9891,101095.0
2021-07-13 14:30:00,124.46,124.53,124.34,124.41,114156.0,115.9891,116.0544,115.8773,115.9425,114156.0
2021-07-13 14:40:00,124.42,124.48,124.06,124.13,118391.0,115.9519,116.0078,115.6164,115.6816,118391.0
2021-07-13 14:50:00,124.14,124.41,124.09,124.39,115869.0,115.6909,115.9425,115.6443,115.9239,115869.0
2021-07-13 15:00:00,124.39,124.41,124.21,124.24,112671.0,115.9239,115.9425,115.7561,115.7841,112671.0
2021-07-13 15:10:00,124.24,124.28,124.1,124.17,164205.0,115.7841,115.8214,115.6536,115.7189,164205.0
2021-07-13 15:20:00,124.17,124.28,124.12,124.17,158704.0,115.7189,115.8214,115.6723,115.7189,158704.0
2021-07-13 15:30:00,124.17,124.27,124.0,124.21,291511.0,115.7189,115.8121,115.5604,115.7561,291511.0
2021-07-13 15:40:00,124.2,124.25,123.96,124.0,269770.0,115.7468,115.7934,115.5232,115.5604,269770.0
2021-07-13 15:50:00,123.99,124.08,123.82,123.89,624662.0,115.5511,115.635,115.3927,115.4579,624662.0
2021-07-14 09:30:00,125.15,125.47,124.55,124.82,1084153.0,116.6322,116.9304,116.073,116.3246,1084153.0
2021-07-14 09:40:00,124.83,125.08,124.36,124.75,273213.0,116.3339,116.5669,115.8959,116.2594,273213.0
2021-07-14 09:50:00,124.74,125.2,124.66,124.91,292443.0,116.2501,116.6788,116.1755,116.4085,292443.0
2021-07-14 10:00:00,124.91,125.7,124.85,125.7,369901.0,116.4085,117.1447,116.3526,117.1447,369901.0
2021-07-14 10:10:00,125.7,125.78,125.18,125.27,380956.0,117.1447,117.2193,116.6601,116.744,380956.0
2021-07-14 10:20:00,125.26,125.26,124.59,124.77,254996.0,116.7347,116.7347,116.1103,116.278,254996.0
2021-07-14 10:30:00,124.78,124.85,124.42,124.65,238452.0,116.2873,116.3526,115.9519,116.1662,238452.0
2021-07-14 10:40:00,124.64,125.05,124.64,124.99,200031.0,116.1569,116.539,116.1569,116.4831,200031.0
2021-07-14 10:50:00,125.0,125.16,124.83,124.96,254623.0,116.4924,116.6415,116.3339,116.4551,254623.0
2021-07-14 11:00:00,124.98,125.18,124.88,124.9,274521.0,116.4737,116.6601,116.3805,116.3992,274521.0
2021-07-14 11:10:00,124.89,125.03,124.82,124.93,164666.0,116.3899,116.5203,116.3246,116.4271,164666.0
2021-07-14 11:20:00,124.92,124.99,124.56,124.71,175560.0,116.4178,116.4831,116.0823,116.2221,175560.0
2021-07-14 11:30:00,124.75,124.95,124.74,124.86,121550.0,116.2594,116.4458,116.2501,116.3619,121550.0
2021-07-14 11:40:00,124.87,124.88,124.64,124.72,167876.0,116.3712,116.3805,116.1569,116.2314,167876.0
2021-07-14 11:50:00,124.72,124.74,124.07,124.11,226170.0,116.2314,116.2501,115.6257,115.6629,226170.0
2021-07-14 12:00:00,124.11,124.86,124.11,124.78,169431.0,115.6629,116.3619,115.6629,116.2873,169431.0
2021-07-14 12:10:00,124.76,124.9,124.69,124.81,124609.0,116.2687,116.3992,116.2035,116.3153,124609.0
2021-07-14 12:20:00,124.81,124.91,124.77,124.86,77192.0,116.3153,116.4085,116.278,116.3619,77192.0
2021-07-14 12:30:00,124.87,124.97,124.84,124.92,87617.0,116.3712,116.4644,116.3433,116.4178,87617.0
2021-07-14 12:40:00,124.92,125.1,124.88,124.92,155155.0,116.4178,116.5856,116.3805,116.4178,155155.0
2021-07-14 12:50:00,124.92,124.97,124.74,124.82,136170.0,116.4178,116.4644,116.2501,116.3246,136170.0
2021-07-14 13:00:00,124.82,124.88,124.55,124.56,83146.0,116.3246,116.3805,116.073,116.0823,83146.0
2021-07-14 13:10:00,124.57,124.57,124.38,124.48,90803.0,116.0916,116.0916,115.9146,116.0078,90803.0
2021-07-14 13:20:00,124.49,124.66,124.43,124.61,109691.0,116.0171,116.1755,115.9612,116.1289,109691.0
2021-07-14 13:30:00,124.62,124.65,124.53,124.58,95003.0,116.1382,116.1662,116.0544,116.101,95003.0
2021-07-14 13:40:00,124.58,124.78,124.52,124.71,146990.0,116.101,116.2873,116.045,116.2221,146990.0
2021-07-14 13:50:00,124.7,124.7,124.53,124.53,83802.0,116.2128,116.2128,116.0544,116.0544,83802.0
2021-07-14 14:00:00,124.54,124.76,124.52,124.72,89299.0,116.0637,116.2687,116.045,116.2314,89299.0
2021-07-14 14:10:00,124.72,124.88,124.67,124.85,84437.0,116.2314,116.3805,116.1848,116.3526,84437.0
2021-07-14 14:20:00,124.86,125.04,124.85,124.86,111468.0,116.3619,116.5297,116.3526,116.3619,111468.0
2021-07-14 14:30:00,124.87,124.89,124.75,124.79,111931.0,116.3712,116.3899,116.2594,116.2967,111931.0
2021-07-14 14:40:00,124.8,124.81,124.59,124.73,113972.0,116.306,116.3153,116.1103,116.2408,113972.0
2021-07-14 14:50:00,124.73,124.82,124.68,124.76,84095.0,116.2408,116.3246,116.1942,116.2687,84095.0
2021-07-14 15:00:00,124.77,124.89,124.7,124.88,175692.0,116.278,116.3899,116.2128,116.3805,175692.0
2021-07-14 15:10:00,124.88,124.9,124.67,124.79,152092.0,116.3805,116.3992,116.1848,116.2967,152092.0
2021-07-14 15:20:00,124.78,124.89,124.75,124.77,153830.0,116.2873,116.3899,116.2594,116.278,153830.0
2021-07-14 15:30:00,124.77,124.88,124.65,124.84,220844.0,116.278,116.3805,116.1662,116.3433,220844.0
2021-07-14 15:40:00,124.85,124.91,124.75,124.82,280512.0,116.3526,116.4085,116.2594,116.3246,280512.0
2021-07-14 15:50:00,124.82,124.82,124.23,124.49,602190.0,116.3246,116.3246,115.7748,116.0171,602190.0
2021-07-15 09:30:00,120.2,120.7,117.83,118.4,2552926.0,112.0191,112.485,109.8104,110.3416,2552926.0
2021-07-15 09:40:00,118.44,118.97,117.17,118.81,1422353.0,110.3789,110.8728,109.1953,110.7237,1422353.0
2021-07-15 09:50:00,118.8,119.98,118.55,119.5,883168.0,110.7144,111.814,110.4814,111.3667,883168.0
2021-07-15 10:00:00,119.49,120.0,118.65,118.95,828615.0,111.3574,111.8327,110.5746,110.8541,828615.0
2021-07-15 10:10:00,118.93,118.94,117.79,117.8,699175.0,110.8355,110.8448,109.7731,109.7824,699175.0
2021-07-15 10:20:00,117.83,118.5,117.79,117.95,578238.0,109.8104,110.4348,109.7731,109.9222,578238.0
2021-07-15 10:30:00,117.96,118.57,117.77,118.5,581414.0,109.9315,110.5,109.7545,110.4348,581414.0
2021-07-15 10:40:00,118.5,118.8,118.16,118.24,458668.0,110.4348,110.7144,110.1179,110.1925,458668.0
2021-07-15 10:50:00,118.25,118.35,117.89,118.02,433010.0,110.2018,110.295,109.8663,109.9874,433010.0
2021-07-15 11:00:00,118.01,118.26,117.57,118.07,516366.0,109.9781,110.2111,109.5681,110.034,516366.0
2021-07-15 11:10:00,118.06,118.22,117.97,118.12,301190.0,110.0247,110.1738,109.9408,110.0806,301190.0
2021-07-15 11:20:00,118.13,118.68,117.95,118.01,329027.0,110.09,110.6025,109.9222,109.9781,329027.0
2021-07-15 11:30:00,118.02,118.46,118.0,118.41,245077.0,109.9874,110.3975,109.9688,110.3509,245077.0
2021-07-15 11:40:00,118.4,118.5,118.18,118.2,219582.0,110.3416,110.4348,110.1366,110.1552,219582.0
2021-07-15 11:50:00,118.2,118.23,117.79,117.86,236118.0,110.1552,110.1831,109.7731,109.8383,236118.0
2021-07-15 12:00:00,117.85,117.88,117.59,117.68,281864.0,109.829,109.857,109.5867,109.6706,281864.0
2021-07-15 12:10:00,117.69,117.75,117.38,117.47,406693.0,109.6799,109.7358,109.391,109.4749,406693.0
2021-07-15 12:20:00,117.48,117.63,117.24,117.62,284972.0,109.4842,109.624,109.2605,109.6147,284972.0
2021-07-15 12:30:00,117.61,117.66,117.33,117.55,269165.0,109.6053,109.6519,109.3444,109.5494,269165.0
2021-07-15 12:40:00,117.56,117.71,117.37,117.57,323302.0,109.5587,109.6985,109.3817,109.5681,323302.0
2021-07-15 12:50:00,117.57,117.8,117.51,117.56,193658.0,109.5681,109.7824,109.5122,109.5587,193658.0
2021-07-15 13:00:00,117.56,117.62,117.23,117.26,243104.0,109.5587,109.6147,109.2512,109.2792,243104.0
2021-07-15 13:10:00,117.27,117.65,117.16,117.5,240761.0,109.2885,109.6426,109.186,109.5028,240761.0
2021-07-15 13:20:00,117.5,117.56,117.37,117.48,167765.0,109.5028,109.5587,109.3817,109.4842,167765.0
2021-07-15 13:30:00,117.48,117.48,117.07,117.11,244052.0,109.4842,109.4842,109.1021,109.1394,244052.0
2021-07-15 13:40:00,117.11,117.34,117.1,117.12,202694.0,109.1394,109.3537,109.1301,109.1487,202694.0
2021-07-15 13:50:00,117.13,117.21,116.87,116.93,347182.0,109.158,109.2326,108.9157,108.9716,347182.0
2021-07-15 14:00:00,116.92,117.36,116.91,117.27,210384.0,108.9623,109.3724,108.953,109.2885,210384.0
2021-07-15 14:10:00,117.27,117.53,117.21,117.53,181952.0,109.2885,109.5308,109.2326,109.5308,181952.0
2021-07-15 14:20:00,117.53,117.57,117.39,117.49,161441.0,109.5308,109.5681,109.4003,109.4935,161441.0
2021-07-15 14:30:00,117.5,117.73,117.49,117.6,192723.0,109.5028,109.7172,109.4935,109.596,192723.0
2021-07-15 14:40:00,117.6,117.61,117.33,117.49,205645.0,109.596,109.6053,109.3444,109.4935,205645.0
2021-07-15 14:50:00,117.48,117.91,117.47,117.77,256679.0,109.4842,109.8849,109.4749,109.7545,256679.0
2021-07-15 15:00:00,117.79,117.98,117.72,117.84,243373.0,109.7731,109.9502,109.7079,109.8197,243373.0
2021-07-15 15:10:00,117.83,117.91,117.65,117.7,249929.0,109.8104,109.8849,109.6426,109.6892,249929.0
2021-07-15 15:20:00,117.69,117.92,117.53,117.92,309530.0,109.6799,109.8942,109.5308,109.8942,309530.0
2021-07-15 15:30:00,117.93,118.26,117.93,118.1,389956.0,109.9036,110.2111,109.9036,110.062,389956.0
2021-07-15 15:40:00,118.09,118.14,117.81,117.96,403677.0,110.0527,110.0993,109.7917,109.9315,403677.0
2021-07-15 15:50:00,117.97,117.97,117.3,117.35,1133340.0,109.9408,109.9408,109.3164,109.363,1133340.0
2021-07-16 09:30:00,118.75,118.99,117.6,117.65,800750.0,110.6678,110.8914,109.596,109.6426,800750.0
2021-07-16 09:40:00,117.63,117.68,117.03,117.14,345391.0,109.624,109.6706,109.0648,109.1673,345391.0
2021-07-16 09:50:00,117.14,117.31,117.01,117.19,257150.0,109.1673,109.3258,109.0462,109.2139,257150.0
2021-07-16 10:00:00,117.18,117.2,116.13,116.18,598661.0,109.2046,109.2233,108.2261,108.2727,598661.0
2021-07-16 10:10:00,116.19,116.47,116.06,116.33,246867.0,108.282,108.5429,108.1608,108.4125,246867.0
2021-07-16 10:20:00,116.33,116.6,115.99,116.38,351781.0,108.4125,108.6641,108.0956,108.4591,351781.0
2021-07-16 10:30:00,116.32,116.64,116.21,116.34,314360.0,108.4031,108.7014,108.3006,108.4218,314360.0
2021-07-16 10:40:00,116.32,116.55,116.0,116.18,179369.0,108.4031,108.6175,108.1049,108.2727,179369.0
2021-07-16 10:50:00,116.2,116.58,116.16,116.43,177570.0,108.2913,108.6454,108.254,108.5057,177570.0
2021-07-16 11:00:00,116.42,116.43,115.93,116.07,218019.0,108.4963,108.5057,108.0397,108.1702,218019.0
2021-07-16 11:10:00,116.07,116.25,116.02,116.18,108606.0,108.1702,108.3379,108.1236,108.2727,108606.0
2021-07-16 11:20:00,116.18,116.21,116.0,116.09,126511.0,108.2727,108.3006,108.1049,108.1888,126511.0
2021-07-16 11:30:00,116.07,116.39,116.04,116.32,113221.0,108.1702,108.4684,108.1422,108.4031,113221.0
2021-07-16 11:40:00,116.32,116.32,116.06,116.09,104548.0,108.4031,108.4031,108.1608,108.1888,104548.0
2021-07-16 11:50:00,116.09,116.25,116.06,116.15,126307.0,108.1888,108.3379,108.1608,108.2447,126307.0
2021-07-16 12:00:00,116.15,116.22,116.08,116.2,100203.0,108.2447,108.31,108.1795,108.2913,100203.0
2021-07-16 12:10:00,116.19,116.28,116.18,116.2,88061.0,108.282,108.3659,108.2727,108.2913,88061.0
2021-07-16 12:20:00,116.2,116.28,116.12,116.12,92446.0,108.2913,108.3659,108.2168,108.2168,92446.0
2021-07-16 12:30:00,116.12,116.2,116.02,116.03,118274.0,108.2168,108.2913,108.1236,108.1329,118274.0
2021-07-16 12:40:00,116.03,116.07,115.82,115.85,148289.0,108.1329,108.1702,107.9372,107.9651,148289.0
2021-07-16 12:50:00,115.85,116.0,115.81,115.88,101060.0,107.9651,108.1049,107.9279,107.9931,101060.0
2021-07-16 13:00:00,115.88,115.93,115.8,115.83,183979.0,107.9931,108.0397,107.9185,107.9465,183979.0
2021-07-16 13:10:00,115.84,115.86,115.71,115.79,170267.0,107.9558,107.9745,107.8347,107.9092,170267.0
2021-07-16 13:20:00,115.78,115.83,115.62,115.62,115831.0,107.8999,107.9465,107.7508,107.7508,115831.0
2021-07-16 13:30:00,115.62,115.64,115.4,115.5,264202.0,107.7508,107.7694,107.5458,107.639,264202.0
2021-07-16 13:40:00,115.49,115.59,115.45,115.52,100835.0,107.6296,107.7228,107.5924,107.6576,100835.0
2021-07-16 13:50:00,115.51,115.54,115.35,115.36,155705.0,107.6483,107.6762,107.4992,107.5085,155705.0
2021-07-16 14:00:00,115.35,115.42,115.18,115.42,242902.0,107.4992,107.5644,107.3407,107.5644,242902.0
2021-07-16 14:10:00,115.41,115.53,115.32,115.52,131088.0,107.5551,107.6669,107.4712,107.6576,131088.0
2021-07-16 14:20:00,115.52,115.59,115.47,115.52,160412.0,107.6576,107.7228,107.611,107.6576,160412.0
2021-07-16 14:30:00,115.48,115.65,115.48,115.61,124472.0,107.6203,107.7787,107.6203,107.7415,124472.0
2021-07-16 14:40:00,115.61,115.74,115.41,115.42,124205.0,107.7415,107.8626,107.5551,107.5644,124205.0
2021-07-16 14:50:00,115.42,115.42,115.23,115.25,160222.0,107.5644,107.5644,107.3873,107.406,160222.0
2021-07-16 15:00:00,115.25,115.4,115.17,115.37,214114.0,107.406,107.5458,107.3314,107.5178,214114.0
2021-07-16 15:10:00,115.37,115.57,115.27,115.57,148408.0,107.5178,107.7042,107.4246,107.7042,148408.0
2021-07-16 15:20:00,115.57,115.57,115.35,115.39,160592.0,107.7042,107.7042,107.4992,107.5364,160592.0
2021-07-16 15:30:00,115.4,115.47,115.31,115.33,201182.0,107.5458,107.611,107.4619,107.4805,201182.0
2021-07-16 15:40:00,115.33,115.46,115.23,115.41,381767.0,107.4805,107.6017,107.3873,107.5551,381767.0
2021-07-16 15:50:00,115.42,115.75,115.35,115.75,900126.0,107.5644,107.8719,107.4992,107.8719,900126.0
2021-07-19 09:30:00,114.06,114.25,113.47,113.58,803965.0,106.297,106.474,105.7471,105.8496,803965.0
2021-07-19 09:40:00,113.57,114.17,113.25,113.85,315362.0,105.8403,106.3995,105.5421,106.1013,315362.0
2021-07-19 09:50:00,113.86,113.92,113.27,113.51,244601.0,106.1106,106.1665,105.5607,105.7844,244601.0
2021-07-19 10:00:00,113.45,113.94,113.23,113.89,377295.0,105.7285,106.1851,105.5235,106.1385,377295.0
2021-07-19 10:10:00,113.82,114.35,113.71,114.28,390824.0,106.0733,106.5672,105.9708,106.502,390824.0
2021-07-19 10:20:00,114.32,114.55,114.13,114.49,170743.0,106.5393,106.7536,106.3622,106.6977,170743.0
2021-07-19 10:30:00,114.51,114.54,113.85,114.13,190781.0,106.7163,106.7443,106.1013,106.3622,190781.0
2021-07-19 10:40:00,114.09,114.61,114.08,114.6,127501.0,106.3249,106.8095,106.3156,106.8002,127501.0
2021-07-19 10:50:00,114.58,114.65,114.17,114.59,105578.0,106.7816,106.8468,106.3995,106.7909,105578.0
2021-07-19 11:00:00,114.61,114.86,114.38,114.76,146442.0,106.8095,107.0425,106.5952,106.9493,146442.0
2021-07-19 11:10:00,114.77,114.87,114.61,114.68,89731.0,106.9586,107.0518,106.8095,106.8748,89731.0
2021-07-19 11:20:00,114.67,114.71,114.21,114.29,111610.0,106.8654,106.9027,106.4368,106.5113,111610.0
2021-07-19 11:30:00,114.31,114.67,114.27,114.38,88534.0,106.5299,106.8654,106.4927,106.5952,88534.0
2021-07-19 11:40:00,114.38,114.62,114.31,114.49,65378.0,106.5952,106.8188,106.5299,106.6977,65378.0
2021-07-19 11:50:00,114.49,114.68,114.42,114.53,72165.0,106.6977,106.8748,106.6325,106.735,72165.0
2021-07-19 12:00:00,114.54,114.54,114.23,114.28,67520.0,106.7443,106.7443,106.4554,106.502,67520.0
2021-07-19 12:10:00,114.27,114.5,114.27,114.44,48518.0,106.4927,106.707,106.4927,106.6511,48518.0
2021-07-19 12:20:00,114.43,114.58,114.31,114.41,57483.0,106.6418,106.7816,106.5299,106.6231,57483.0
2021-07-19 12:30:00,114.42,114.42,114.22,114.26,85105.0,106.6325,106.6325,106.4461,106.4833,85105.0
2021-07-19 12:40:00,114.27,114.33,114.05,114.19,99575.0,106.4927,106.5486,106.2876,106.4181,99575.0
2021-07-19 12:50:00,114.19,114.26,114.1,114.26,126756.0,106.4181,106.4833,106.3342,106.4833,126756.0
2021-07-19 13:00:00,114.24,114.47,114.21,114.46,93004.0,106.4647,106.6791,106.4368,106.6697,93004.0
2021-07-19 13:10:00,114.48,114.58,114.41,114.48,93102.0,106.6884,106.7816,106.6231,106.6884,93102.0
2021-07-19 13:20:00,114.47,114.68,114.45,114.58,115225.0,106.6791,106.8748,106.6604,106.7816,115225.0
2021-07-19 13:30:00,114.58,114.87,114.5,114.83,109979.0,106.7816,107.0518,106.707,107.0146,109979.0
2021-07-19 13:40:00,114.84,114.92,114.69,114.73,103184.0,107.0239,107.0984,106.8841,106.9214,103184.0
2021-07-19 13:50:00,114.72,115.06,114.72,114.8,138867.0,106.912,107.2289,106.912,106.9866,138867.0
2021-07-19 14:00:00,114.82,115.1,114.82,114.85,100530.0,107.0052,107.2662,107.0052,107.0332,100530.0
2021-07-19 14:10:00,114.87,115.3,114.87,115.28,63755.0,107.0518,107.4526,107.0518,107.4339,63755.0
2021-07-19 14:20:00,115.27,115.37,115.21,115.3,68398.0,107.4246,107.5178,107.3687,107.4526,68398.0
2021-07-19 14:30:00,115.31,115.31,114.97,115.0,110147.0,107.4619,107.4619,107.145,107.173,110147.0
2021-07-19 14:40:00,114.99,115.13,114.96,115.12,76438.0,107.1637,107.2941,107.1357,107.2848,76438.0
2021-07-19 14:50:00,115.12,115.23,114.97,115.08,93580.0,107.2848,107.3873,107.145,107.2475,93580.0
2021-07-19 15:00:00,115.07,115.28,115.03,115.21,69955.0,107.2382,107.4339,107.2009,107.3687,69955.0
2021-07-19 15:10:00,115.22,115.38,115.12,115.15,80646.0,107.378,107.5271,107.2848,107.3128,80646.0
2021-07-19 15:20:00,115.15,115.27,115.06,115.13,100683.0,107.3128,107.4246,107.2289,107.2941,100683.0
2021-07-19 15:30:00,115.13,115.24,115.06,115.13,162330.0,107.2941,107.3967,107.2289,107.2941,162330.0
2021-07-19 15:40:00,115.13,115.47,115.1,115.41,231828.0,107.2941,107.611,107.2662,107.5551,231828.0
2021-07-19 15:50:00,115.39,115.62,115.33,115.35,584554.0,107.5364,107.7508,107.4805,107.4992,584554.0
2021-07-20 09:30:00,115.88,115.95,114.55,114.61,505724.0,107.9931,108.0583,106.7536,106.8095,505724.0
2021-07-20 09:40:00,114.6,114.94,114.43,114.76,229816.0,106.8002,107.1171,106.6418,106.9493,229816.0
2021-07-20 09:50:00,114.73,115.0,114.52,114.99,172466.0,106.9214,107.173,106.7257,107.1637,172466.0
2021-07-20 10:00:00,114.99,115.22,114.66,115.09,191248.0,107.1637,107.378,106.8561,107.2569,191248.0
2021-07-20 10:10:00,115.09,115.61,114.96,115.61,222469.0,107.2569,107.7415,107.1357,107.7415,222469.0
2021-07-20 10:20:00,115.59,115.84,115.46,115.74,235413.0,107.7228,107.9558,107.6017,107.8626,235413.0
2021-07-20 10:30:00,115.75,115.87,115.51,115.68,360415.0,107.8719,107.9838,107.6483,107.8067,360415.0
2021-07-20 10:40:00,115.67,116.14,115.67,116.13,155945.0,107.7974,108.2354,107.7974,108.2261,155945.0
2021-07-20 10:50:00,116.12,116.39,116.08,116.25,230133.0,108.2168,108.4684,108.1795,108.3379,230133.0
2021-07-20 11:00:00,116.26,116.34,115.94,116.14,111060.0,108.3472,108.4218,108.049,108.2354,111060.0
2021-07-20 11:10:00,116.15,116.47,116.11,116.38,148591.0,108.2447,108.5429,108.2074,108.4591,148591.0
2021-07-20 11:20:00,116.37,116.46,116.19,116.21,125978.0,108.4497,108.5336,108.282,108.3006,125978.0
2021-07-20 11:30:00,116.22,116.4,116.19,116.36,116722.0,108.31,108.4777,108.282,108.4404,116722.0
2021-07-20 11:40:00,116.38,116.6,116.38,116.53,168468.0,108.4591,108.6641,108.4591,108.5989,168468.0
2021-07-20 11:50:00,116.58,116.64,116.46,116.61,101238.0,108.6454,108.7014,108.5336,108.6734,101238.0
2021-07-20 12:00:00,116.63,116.73,116.41,116.47,90802.0,108.692,108.7852,108.487,108.5429,90802.0
2021-07-20 12:10:00,116.45,116.6,116.4,116.56,70877.0,108.5243,108.6641,108.4777,108.6268,70877.0
2021-07-20 12:20:00,116.58,116.69,116.5,116.61,66097.0,108.6454,108.748,108.5709,108.6734,66097.0
2021-07-20 12:30:00,116.63,116.76,116.59,116.74,65687.0,108.692,108.8132,108.6548,108.7946,65687.0
2021-07-20 12:40:00,116.74,116.83,116.67,116.78,58943.0,108.7946,108.8784,108.7293,108.8318,58943.0
2021-07-20 12:50:00,116.78,116.83,116.71,116.78,48930.0,108.8318,108.8784,108.7666,108.8318,48930.0
2021-07-20 13:00:00,116.78,116.81,116.49,116.53,98841.0,108.8318,108.8598,108.5616,108.5989,98841.0
2021-07-20 13:10:00,116.51,116.65,116.48,116.63,58667.0,108.5802,108.7107,108.5523,108.692,58667.0
2021-07-20 13:20:00,116.63,116.66,116.38,116.39,52460.0,108.692,108.72,108.4591,108.4684,52460.0
2021-07-20 13:30:00,116.39,116.44,116.33,116.4,54103.0,108.4684,108.515,108.4125,108.4777,54103.0
2021-07-20 13:40:00,116.4,116.51,116.08,116.1,75371.0,108.4777,108.5802,108.1795,108.1981,75371.0
2021-07-20 13:50:00,116.11,116.32,116.09,116.3,70707.0,108.2074,108.4031,108.1888,108.3845,70707.0
2021-07-20 14:00:00,116.32,116.53,116.27,116.52,60594.0,108.4031,108.5989,108.3565,108.5895,60594.0
2021-07-20 14:10:00,116.53,116.64,116.43,116.54,165419.0,108.5989,108.7014,108.5057,108.6082,165419.0
2021-07-20 14:20:00,116.54,116.78,116.54,116.75,116352.0,108.6082,108.8318,108.6082,108.8039,116352.0
2021-07-20 14:30:00,116.76,116.81,116.67,116.72,40809.0,108.8132,108.8598,108.7293,108.7759,40809.0
2021-07-20 14:40:00,116.72,116.73,116.57,116.73,62371.0,108.7759,108.7852,108.6361,108.7852,62371.0
2021-07-20 14:50:00,116.74,116.83,116.72,116.8,61558.0,108.7946,108.8784,108.7759,108.8505,61558.0
2021-07-20 15:00:00,116.77,116.84,116.72,116.76,59813.0,108.8225,108.8878,108.7759,108.8132,59813.0
2021-07-20 15:10:00,116.76,116.87,116.71,116.72,59144.0,108.8132,108.9157,108.7666,108.7759,59144.0
2021-07-20 15:20:00,116.72,116.75,116.64,116.74,71197.0,108.7759,108.8039,108.7014,108.7946,71197.0
2021-07-20 15:30:00,116.73,116.81,116.66,116.71,108540.0,108.7852,108.8598,108.72,108.7666,108540.0
2021-07-20 15:40:00,116.7,116.75,116.52,116.58,157003.0,108.7573,108.8039,108.5895,108.6454,157003.0
2021-07-20 15:50:00,116.6,116.73,116.29,116.4,302347.0,108.6641,108.7852,108.3752,108.4777,302347.0
2021-07-21 09:30:00,116.22,117.17,115.93,116.85,407701.0,108.31,109.1953,108.0397,108.8971,407701.0
2021-07-21 09:40:00,116.84,116.95,116.52,116.66,105148.0,108.8878,108.9903,108.5895,108.72,105148.0
2021-07-21 09:50:00,116.72,117.08,116.65,117.01,105960.0,108.7759,109.1114,108.7107,109.0462,105960.0
2021-07-21 10:00:00,117.01,117.13,116.66,116.66,186992.0,109.0462,109.158,108.72,108.72,186992.0
2021-07-21 10:10:00,116.68,116.8,116.53,116.77,70315.0,108.7386,108.8505,108.5989,108.8225,70315.0
2021-07-21 10:20:00,116.77,116.91,116.67,116.68,81940.0,108.8225,108.953,108.7293,108.7386,81940.0
2021-07-21 10:30:00,116.69,116.74,116.5,116.63,109972.0,108.748,108.7946,108.5709,108.692,109972.0
2021-07-21 10:40:00,116.66,116.74,116.45,116.53,83608.0,108.72,108.7946,108.5243,108.5989,83608.0
2021-07-21 10:50:00,116.54,116.67,116.37,116.62,88444.0,108.6082,108.7293,108.4497,108.6827,88444.0
2021-07-21 11:00:00,116.63,116.85,116.57,116.81,59831.0,108.692,108.8971,108.6361,108.8598,59831.0
2021-07-21 11:10:00,116.81,116.89,116.73,116.86,85244.0,108.8598,108.9343,108.7852,108.9064,85244.0
2021-07-21 11:20:00,116.87,116.96,116.79,116.8,68684.0,108.9157,108.9996,108.8412,108.8505,68684.0
2021-07-21 11:30:00,116.79,116.94,116.74,116.92,66435.0,108.8412,108.9809,108.7946,108.9623,66435.0
2021-07-21 11:40:00,116.9,116.94,116.83,116.9,46828.0,108.9437,108.9809,108.8784,108.9437,46828.0
2021-07-21 11:50:00,116.91,117.09,116.78,117.09,69590.0,108.953,109.1207,108.8318,109.1207,69590.0
2021-07-21 12:00:00,117.09,117.13,117.01,117.05,45603.0,109.1207,109.158,109.0462,109.0835,45603.0
2021-07-21 12:10:00,117.05,117.17,116.98,117.17,80731.0,109.0835,109.1953,109.0182,109.1953,80731.0
2021-07-21 12:20:00,117.16,117.29,117.09,117.21,67356.0,109.186,109.3071,109.1207,109.2326,67356.0
2021-07-21 12:30:00,117.22,117.36,117.21,117.21,71709.0,109.2419,109.3724,109.2326,109.2326,71709.0
2021-07-21 12:40:00,117.2,117.36,117.2,117.32,79022.0,109.2233,109.3724,109.2233,109.3351,79022.0
2021-07-21 12:50:00,117.31,117.42,117.22,117.27,145271.0,109.3258,109.4283,109.2419,109.2885,145271.0
2021-07-21 13:00:00,117.27,117.34,117.18,117.33,71097.0,109.2885,109.3537,109.2046,109.3444,71097.0
2021-07-21 13:10:00,117.32,117.42,117.27,117.37,77624.0,109.3351,109.4283,109.2885,109.3817,77624.0
2021-07-21 13:20:00,117.4,117.57,117.4,117.48,158387.0,109.4096,109.5681,109.4096,109.4842,158387.0
2021-07-21 13:30:00,117.47,117.53,117.42,117.47,67061.0,109.4749,109.5308,109.4283,109.4749,67061.0
2021-07-21 13:40:00,117.47,117.56,117.34,117.37,83329.0,109.4749,109.5587,109.3537,109.3817,83329.0
2021-07-21 13:50:00,117.37,117.44,117.28,117.42,61953.0,109.3817,109.4469,109.2978,109.4283,61953.0
2021-07-21 14:00:00,117.43,117.44,117.34,117.35,80029.0,109.4376,109.4469,109.3537,109.363,80029.0
2021-07-21 14:10:00,117.35,117.42,117.27,117.29,41894.0,109.363,109.4283,109.2885,109.3071,41894.0
2021-07-21 14:20:00,117.3,117.43,117.28,117.41,47456.0,109.3164,109.4376,109.2978,109.419,47456.0
2021-07-21 14:30:00,117.41,117.47,117.37,117.43,54534.0,109.419,109.4749,109.3817,109.4376,54534.0
2021-07-21 14:40:00,117.42,117.54,117.41,117.53,54107.0,109.4283,109.5401,109.419,109.5308,54107.0
2021-07-21 14:50:00,117.53,117.62,117.51,117.58,71846.0,109.5308,109.6147,109.5122,109.5774,71846.0
2021-07-21 15:00:00,117.57,117.66,117.54,117.65,56142.0,109.5681,109.6519,109.5401,109.6426,56142.0
2021-07-21 15:10:00,117.65,117.8,117.63,117.78,99032.0,109.6426,109.7824,109.624,109.7638,99032.0
2021-07-21 15:20:00,117.78,117.81,117.64,117.75,88022.0,109.7638,109.7917,109.6333,109.7358,88022.0
2021-07-21 15:30:00,117.75,117.78,117.63,117.71,125732.0,109.7358,109.7638,109.624,109.6985,125732.0
2021-07-21 15:40:00,117.72,117.78,117.49,117.49,166526.0,109.7079,109.7638,109.4935,109.4935,166526.0
2021-07-21 15:50:00,117.49,117.87,117.45,117.87,328656.0,109.4935,109.8476,109.4562,109.8476,328656.0
2021-07-22 09:30:00,118.09,118.09,116.89,117.47,587049.0,110.0527,110.0527,108.9343,109.4749,587049.0
2021-07-22 09:40:00,117.45,117.54,117.05,117.06,210749.0,109.4562,109.5401,109.0835,109.0928,210749.0
2021-07-22 09:50:00,117.08,117.3,116.78,116.95,193422.0,109.1114,109.3164,108.8318,108.9903,193422.0
2021-07-22 10:00:00,116.97,117.19,116.69,116.77,167233.0,109.0089,109.2139,108.748,108.8225,167233.0
2021-07-22 10:10:00,116.76,116.84,116.6,116.81,155307.0,108.8132,108.8878,108.6641,108.8598,155307.0
2021-07-22 10:20:00,116.82,116.85,116.6,116.77,107310.0,108.8691,108.8971,108.6641,108.8225,107310.0
2021-07-22 10:30:00,116.8,116.81,116.53,116.55,88389.0,108.8505,108.8598,108.5989,108.6175,88389.0
2021-07-22 10:40:00,116.54,116.58,116.37,116.4,126258.0,108.6082,108.6454,108.4497,108.4777,126258.0
2021-07-22 10:50:00,116.42,116.52,116.35,116.42,89730.0,108.4963,108.5895,108.4311,108.4963,89730.0
2021-07-22 11:00:00,116.41,116.76,116.41,116.52,124173.0,108.487,108.8132,108.487,108.5895,124173.0
2021-07-22 11:10:00,116.53,116.56,116.21,116.32,166380.0,108.5989,108.6268,108.3006,108.4031,166380.0
2021-07-22 11:20:00,116.32,116.47,116.26,116.45,92137.0,108.4031,108.5429,108.3472,108.5243,92137.0
2021-07-22 11:30:00,116.46,116.51,116.38,116.42,82201.0,108.5336,108.5802,108.4591,108.4963,82201.0
2021-07-22 11:40:00,116.42,116.63,116.22,116.62,77631.0,108.4963,108.692,108.31,108.6827,77631.0
2021-07-22 11:50:00,116.63,116.68,116.51,116.55,50785.0,108.692,108.7386,108.5802,108.6175,50785.0
2021-07-22 12:00:00,116.56,116.61,116.32,116.32,57992.0,108.6268,108.6734,108.4031,108.4031,57992.0
2021-07-22 12:10:00,116.33,116.41,116.28,116.3,48035.0,108.4125,108.487,108.3659,108.3845,48035.0
2021-07-22 12:20:00,116.31,116.49,116.24,116.46,52248.0,108.3938,108.5616,108.3286,108.5336,52248.0
2021-07-22 12:30:00,116.46,116.56,116.43,116.53,44856.0,108.5336,108.6268,108.5057,108.5989,44856.0
2021-07-22 12:40:00,116.52,116.53,116.37,116.37,34631.0,108.5895,108.5989,108.4497,108.4497,34631.0
2021-07-22 12:50:00,116.38,116.56,116.38,116.55,58644.0,108.4591,108.6268,108.4591,108.6175,58644.0
2021-07-22 13:00:00,116.55,116.64,116.52,116.63,45726.0,108.6175,108.7014,108.5895,108.692,45726.0
2021-07-22 13:10:00,116.64,116.71,116.56,116.62,70531.0,108.7014,108.7666,108.6268,108.6827,70531.0
2021-07-22 13:20:00,116.61,116.61,116.53,116.57,35202.0,108.6734,108.6734,108.5989,108.6361,35202.0
2021-07-22 13:30:00,116.57,116.64,116.54,116.63,32228.0,108.6361,108.7014,108.6082,108.692,32228.0
2021-07-22 13:40:00,116.63,116.67,116.57,116.67,59855.0,108.692,108.7293,108.6361,108.7293,59855.0
2021-07-22 13:50:00,116.66,116.77,116.65,116.75,58788.0,108.72,108.8225,108.7107,108.8039,58788.0
2021-07-22 14:00:00,116.75,116.75,116.55,116.58,48734.0,108.8039,108.8039,108.6175,108.6454,48734.0
2021-07-22 14:10:00,116.58,116.67,116.53,116.61,39857.0,108.6454,108.7293,108.5989,108.6734,39857.0
2021-07-22 14:20:00,116.61,116.62,116.52,116.58,63040.0,108.6734,108.6827,108.5895,108.6454,63040.0
2021-07-22 14:30:00,116.57,116.58,116.45,116.51,63306.0,108.6361,108.6454,108.5243,108.5802,63306.0
2021-07-22 14:40:00,116.51,116.53,116.39,116.41,98907.0,108.5802,108.5989,108.4684,108.487,98907.0
2021-07-22 14:50:00,116.4,116.56,116.34,116.55,105800.0,108.4777,108.6268,108.4218,108.6175,105800.0
2021-07-22 15:00:00,116.55,116.61,116.51,116.52,62791.0,108.6175,108.6734,108.5802,108.5895,62791.0
2021-07-22 15:10:00,116.53,116.65,116.47,116.64,98461.0,108.5989,108.7107,108.5429,108.7014,98461.0
2021-07-22 15:20:00,116.65,116.67,116.49,116.5,101358.0,108.7107,108.7293,108.5616,108.5709,101358.0
2021-07-22 15:30:00,116.51,116.55,116.43,116.44,112869.0,108.5802,108.6175,108.5057,108.515,112869.0
2021-07-22 15:40:00,116.43,116.52,116.4,116.46,171177.0,108.5057,108.5895,108.4777,108.5336,171177.0
2021-07-22 15:50:00,116.48,116.62,116.45,116.56,280829.0,108.5523,108.6827,108.5243,108.6268,280829.0
2021-07-23 09:30:00,117.65,117.65,115.73,116.0,437563.0,109.6426,109.6426,107.8533,108.1049,437563.0
2021-07-23 09:40:00,116.01,116.03,115.6,115.63,205858.0,108.1142,108.1329,107.7321,107.7601,205858.0
2021-07-23 09:50:00,115.63,115.87,115.46,115.79,188621.0,107.7601,107.9838,107.6017,107.9092,188621.0
2021-07-23 10:00:00,115.79,115.88,115.5,115.6,144747.0,107.9092,107.9931,107.639,107.7321,144747.0
2021-07-23 10:10:00,115.63,115.79,115.33,115.67,154321.0,107.7601,107.9092,107.4805,107.7974,154321.0
2021-07-23 10:20:00,115.68,115.87,115.52,115.8,119105.0,107.8067,107.9838,107.6576,107.9185,119105.0
2021-07-23 10:30:00,115.82,115.98,115.8,115.87,97183.0,107.9372,108.0863,107.9185,107.9838,97183.0
2021-07-23 10:40:00,115.86,115.97,115.74,115.8,108498.0,107.9745,108.077,107.8626,107.9185,108498.0
2021-07-23 10:50:00,115.85,116.08,115.81,116.02,106628.0,107.9651,108.1795,107.9279,108.1236,106628.0
2021-07-23 11:00:00,116.0,116.04,115.86,115.92,59533.0,108.1049,108.1422,107.9745,108.0304,59533.0
2021-07-23 11:10:00,115.91,116.28,115.85,116.27,81068.0,108.021,108.3659,107.9651,108.3565,81068.0
2021-07-23 11:20:00,116.28,116.51,116.25,116.5,112960.0,108.3659,108.5802,108.3379,108.5709,112960.0
2021-07-23 11:30:00,116.5,116.71,116.33,116.46,198702.0,108.5709,108.7666,108.4125,108.5336,198702.0
2021-07-23 11:40:00,116.48,116.54,116.32,116.49,71065.0,108.5523,108.6082,108.4031,108.5616,71065.0
2021-07-23 11:50:00,116.48,116.55,116.26,116.27,71450.0,108.5523,108.6175,108.3472,108.3565,71450.0
2021-07-23 12:00:00,116.28,116.31,116.17,116.26,69093.0,108.3659,108.3938,108.2634,108.3472,69093.0
2021-07-23 12:10:00,116.25,116.31,116.2,116.24,44698.0,108.3379,108.3938,108.2913,108.3286,44698.0
2021-07-23 12:20:00,116.24,116.36,116.23,116.25,55023.0,108.3286,108.4404,108.3193,108.3379,55023.0
2021-07-23 12:30:00,116.26,116.33,116.21,116.29,39298.0,108.3472,108.4125,108.3006,108.3752,39298.0
2021-07-23 12:40:00,116.28,116.5,116.25,116.49,74243.0,108.3659,108.5709,108.3379,108.5616,74243.0
2021-07-23 12:50:00,116.48,116.48,116.34,116.38,49814.0,108.5523,108.5523,108.4218,108.4591,49814.0
2021-07-23 13:00:00,116.42,116.44,116.35,116.4,51419.0,108.4963,108.515,108.4311,108.4777,51419.0
2021-07-23 13:10:00,116.4,116.54,116.4,116.54,56732.0,108.4777,108.6082,108.4777,108.6082,56732.0
2021-07-23 13:20:00,116.56,116.72,116.56,116.69,86245.0,108.6268,108.7759,108.6268,108.748,86245.0
2021-07-23 13:30:00,116.69,116.7,116.52,116.59,48501.0,108.748,108.7573,108.5895,108.6548,48501.0
2021-07-23 13:40:00,116.59,116.68,116.56,116.67,41996.0,108.6548,108.7386,108.6268,108.7293,41996.0
2021-07-23 13:50:00,116.66,116.72,116.52,116.53,57284.0,108.72,108.7759,108.5895,108.5989,57284.0
2021-07-23 14:00:00,116.53,116.54,116.42,116.53,40203.0,108.5989,108.6082,108.4963,108.5989,40203.0
2021-07-23 14:10:00,116.53,116.59,116.51,116.57,31851.0,108.5989,108.6548,108.5802,108.6361,31851.0
2021-07-23 14:20:00,116.57,116.65,116.54,116.56,70291.0,108.6361,108.7107,108.6082,108.6268,70291.0
2021-07-23 14:30:00,116.57,116.65,116.55,116.61,69632.0,108.6361,108.7107,108.6175,108.6734,69632.0
2021-07-23 14:40:00,116.62,116.68,116.57,116.64,88732.0,108.6827,108.7386,108.6361,108.7014,88732.0
2021-07-23 14:50:00,116.64,116.72,116.64,116.69,38794.0,108.7014,108.7759,108.7014,108.748,38794.0
2021-07-23 15:00:00,116.69,116.7,116.52,116.57,63088.0,108.748,108.7573,108.5895,108.6361,63088.0
2021-07-23 15:10:00,116.57,116.57,116.48,116.53,49777.0,108.6361,108.6361,108.5523,108.5989,49777.0
2021-07-23 15:20:00,116.53,116.59,116.5,116.57,51924.0,108.5989,108.6548,108.5709,108.6361,51924.0
2021-07-23 15:30:00,116.58,116.66,116.53,116.66,110640.0,108.6454,108.72,108.5989,108.72,110640.0
2021-07-23 15:40:00,116.65,116.74,116.61,116.72,127151.0,108.7107,108.7946,108.6734,108.7759,127151.0
2021-07-23 15:50:00,116.73,116.86,116.69,116.81,387952.0,108.7852,108.9064,108.748,108.8598,387952.0
2021-07-26 09:30:00,115.79,115.82,114.89,115.71,548242.0,107.9092,107.9372,107.0705,107.8347,548242.0
2021-07-26 09:40:00,115.72,116.06,115.61,115.9,198107.0,107.844,108.1608,107.7415,108.0117,198107.0
2021-07-26 09:50:00,115.9,116.1,115.82,116.01,212673.0,108.0117,108.1981,107.9372,108.1142,212673.0
2021-07-26 10:00:00,115.98,116.09,115.7,115.85,170756.0,108.0863,108.1888,107.8253,107.9651,170756.0
2021-07-26 10:10:00,115.88,115.89,115.49,115.54,156289.0,107.9931,108.0024,107.6296,107.6762,156289.0
2021-07-26 10:20:00,115.54,115.76,115.49,115.64,138854.0,107.6762,107.8813,107.6296,107.7694,138854.0
2021-07-26 10:30:00,115.65,115.78,115.59,115.76,129310.0,107.7787,107.8999,107.7228,107.8813,129310.0
2021-07-26 10:40:00,115.74,115.77,115.24,115.29,195683.0,107.8626,107.8906,107.3967,107.4432,195683.0
2021-07-26 10:50:00,115.3,115.49,115.25,115.37,105535.0,107.4526,107.6296,107.406,107.5178,105535.0
2021-07-26 11:00:00,115.38,115.5,115.19,115.39,162637.0,107.5271,107.639,107.3501,107.5364,162637.0
2021-07-26 11:10:00,115.39,115.46,115.28,115.36,55146.0,107.5364,107.6017,107.4339,107.5085,55146.0
2021-07-26 11:20:00,115.36,115.37,115.03,115.29,107916.0,107.5085,107.5178,107.2009,107.4432,107916.0
2021-07-26 11:30:00,115.31,115.37,115.22,115.29,60989.0,107.4619,107.5178,107.378,107.4432,60989.0
2021-07-26 11:40:00,115.31,115.31,115.22,115.3,87629.0,107.4619,107.4619,107.378,107.4526,87629.0
2021-07-26 11:50:00,115.3,115.36,115.25,115.26,92245.0,107.4526,107.5085,107.406,107.4153,92245.0
2021-07-26 12:00:00,115.27,115.34,115.2,115.21,97438.0,107.4246,107.4898,107.3594,107.3687,97438.0
2021-07-26 12:10:00,115.21,115.21,115.04,115.07,88551.0,107.3687,107.3687,107.2103,107.2382,88551.0
2021-07-26 12:20:00,115.07,115.19,115.04,115.17,74935.0,107.2382,107.3501,107.2103,107.3314,74935.0
2021-07-26 12:30:00,115.17,115.35,114.93,114.93,182149.0,107.3314,107.4992,107.1077,107.1077,182149.0
2021-07-26 12:40:00,114.92,115.09,114.87,115.08,125195.0,107.0984,107.2569,107.0518,107.2475,125195.0
2021-07-26 12:50:00,115.07,115.32,115.04,115.26,93039.0,107.2382,107.4712,107.2103,107.4153,93039.0
2021-07-26 13:00:00,115.26,115.29,115.15,115.26,58502.0,107.4153,107.4432,107.3128,107.4153,58502.0
2021-07-26 13:10:00,115.24,115.28,115.21,115.27,32280.0,107.3967,107.4339,107.3687,107.4246,32280.0
2021-07-26 13:20:00,115.26,115.35,115.17,115.21,64983.0,107.4153,107.4992,107.3314,107.3687,64983.0
2021-07-26 13:30:00,115.21,115.41,115.21,115.41,61566.0,107.3687,107.5551,107.3687,107.5551,61566.0
2021-07-26 13:40:00,115.41,115.43,115.28,115.32,71096.0,107.5551,107.5737,107.4339,107.4712,71096.0
2021-07-26 13:50:00,115.31,115.38,115.26,115.33,29575.0,107.4619,107.5271,107.4153,107.4805,29575.0
2021-07-26 14:00:00,115.32,115.39,115.28,115.37,45772.0,107.4712,107.5364,107.4339,107.5178,45772.0
2021-07-26 14:10:00,115.38,115.41,115.29,115.33,42387.0,107.5271,107.5551,107.4432,107.4805,42387.0
2021-07-26 14:20:00,115.33,115.41,115.25,115.34,65611.0,107.4805,107.5551,107.406,107.4898,65611.0
2021-07-26 14:30:00,115.33,115.44,115.3,115.4,64333.0,107.4805,107.583,107.4526,107.5458,64333.0
2021-07-26 14:40:00,115.39,115.59,115.39,115.55,71151.0,107.5364,107.7228,107.5364,107.6856,71151.0
2021-07-26 14:50:00,115.54,115.63,115.48,115.55,71696.0,107.6762,107.7601,107.6203,107.6856,71696.0
2021-07-26 15:00:00,115.55,115.58,115.5,115.51,89340.0,107.6856,107.7135,107.639,107.6483,89340.0
2021-07-26 15:10:00,115.51,115.52,115.37,115.42,166080.0,107.6483,107.6576,107.5178,107.5644,166080.0
2021-07-26 15:20:00,115.42,115.51,115.33,115.44,221036.0,107.5644,107.6483,107.4805,107.583,221036.0
2021-07-26 15:30:00,115.43,115.46,115.27,115.34,141368.0,107.5737,107.6017,107.4246,107.4898,141368.0
2021-07-26 15:40:00,115.33,115.34,115.2,115.26,144240.0,107.4805,107.4898,107.3594,107.4153,144240.0
2021-07-26 15:50:00,115.26,115.65,115.24,115.65,362015.0,107.4153,107.7787,107.3967,107.7787,362015.0
2021-07-27 09:30:00,115.32,115.4,114.4,114.64,496797.0,107.4712,107.5458,106.6138,106.8375,496797.0
2021-07-27 09:40:00,114.64,114.64,113.96,114.01,334770.0,106.8375,106.8375,106.2038,106.2504,334770.0
2021-07-27 09:50:00,114.01,114.21,113.7,113.84,306953.0,106.2504,106.4368,105.9615,106.0919,306953.0
2021-07-27 10:00:00,113.82,113.89,113.38,113.45,338517.0,106.0733,106.1385,105.6632,105.7285,338517.0
2021-07-27 10:10:00,113.43,113.49,113.15,113.38,342856.0,105.7098,105.7658,105.4489,105.6632,342856.0
2021-07-27 10:20:00,113.39,113.45,113.2,113.39,201256.0,105.6726,105.7285,105.4955,105.6726,201256.0
2021-07-27 10:30:00,113.38,113.47,113.18,113.32,428863.0,105.6632,105.7471,105.4769,105.6073,428863.0
2021-07-27 10:40:00,113.31,113.52,113.22,113.47,160818.0,105.598,105.7937,105.5141,105.7471,160818.0
2021-07-27 10:50:00,113.47,113.55,113.31,113.51,152433.0,105.7471,105.8217,105.598,105.7844,152433.0
2021-07-27 11:00:00,113.5,113.64,113.31,113.31,138868.0,105.7751,105.9055,105.598,105.598,138868.0
2021-07-27 11:10:00,113.31,113.4,113.07,113.07,180303.0,105.598,105.6819,105.3743,105.3743,180303.0
2021-07-27 11:20:00,113.08,113.14,112.87,113.05,275416.0,105.3837,105.4396,105.188,105.3557,275416.0
2021-07-27 11:30:00,113.05,113.06,112.62,112.63,244482.0,105.3557,105.365,104.955,104.9643,244482.0
2021-07-27 11:40:00,112.64,112.83,112.57,112.6,234447.0,104.9736,105.1507,104.9084,104.9363,234447.0
2021-07-27 11:50:00,112.6,112.72,112.55,112.66,304118.0,104.9363,105.0482,104.8897,104.9922,304118.0
2021-07-27 12:00:00,112.65,112.66,112.34,112.45,313904.0,104.9829,104.9922,104.694,104.7965,313904.0
2021-07-27 12:10:00,112.46,112.5,112.33,112.35,158007.0,104.8059,104.8431,104.6847,104.7033,158007.0
2021-07-27 12:20:00,112.34,112.5,112.3,112.46,113834.0,104.694,104.8431,104.6567,104.8059,113834.0
2021-07-27 12:30:00,112.45,112.47,112.22,112.23,190497.0,104.7965,104.8152,104.5822,104.5915,190497.0
2021-07-27 12:40:00,112.23,112.36,112.13,112.33,178891.0,104.5915,104.7127,104.4983,104.6847,178891.0
2021-07-27 12:50:00,112.33,112.39,112.08,112.1,180133.0,104.6847,104.7406,104.4517,104.4704,180133.0
2021-07-27 13:00:00,112.1,112.27,112.04,112.24,210491.0,104.4704,104.6288,104.4144,104.6008,210491.0
2021-07-27 13:10:00,112.23,112.36,112.14,112.16,179987.0,104.5915,104.7127,104.5076,104.5263,179987.0
2021-07-27 13:20:00,112.18,112.37,112.09,112.36,117927.0,104.5449,104.722,104.461,104.7127,117927.0
2021-07-27 13:30:00,112.35,112.43,112.22,112.39,158750.0,104.7033,104.7779,104.5822,104.7406,158750.0
2021-07-27 13:40:00,112.39,112.57,112.3,112.5,154279.0,104.7406,104.9084,104.6567,104.8431,154279.0
2021-07-27 13:50:00,112.5,112.5,112.31,112.31,118282.0,104.8431,104.8431,104.6661,104.6661,118282.0
2021-07-27 14:00:00,112.32,112.5,112.3,112.47,134430.0,104.6754,104.8431,104.6567,104.8152,134430.0
2021-07-27 14:10:00,112.47,112.81,112.46,112.77,167192.0,104.8152,105.132,104.8059,105.0948,167192.0
2021-07-27 14:20:00,112.78,112.85,112.69,112.72,102406.0,105.1041,105.1693,105.0202,105.0482,102406.0
2021-07-27 14:30:00,112.71,112.89,112.7,112.83,103404.0,105.0388,105.2066,105.0295,105.1507,103404.0
2021-07-27 14:40:00,112.83,113.08,112.8,113.06,150445.0,105.1507,105.3837,105.1227,105.365,150445.0
2021-07-27 14:50:00,113.06,113.17,112.96,113.16,127238.0,105.365,105.4675,105.2718,105.4582,127238.0
2021-07-27 15:00:00,113.16,113.35,113.16,113.29,143402.0,105.4582,105.6353,105.4582,105.5794,143402.0
2021-07-27 15:10:00,113.3,113.3,113.07,113.08,117553.0,105.5887,105.5887,105.3743,105.3837,117553.0
2021-07-27 15:20:00,113.09,113.14,112.99,113.04,364130.0,105.393,105.4396,105.2998,105.3464,364130.0
2021-07-27 15:30:00,113.04,113.32,113.03,113.08,189798.0,105.3464,105.6073,105.3371,105.3837,189798.0
2021-07-27 15:40:00,113.07,113.16,112.96,113.16,175884.0,105.3743,105.4582,105.2718,105.4582,175884.0
2021-07-27 15:50:00,113.16,113.64,113.16,113.56,542808.0,105.4582,105.9055,105.4582,105.831,542808.0
2021-07-28 09:30:00,113.94,114.91,113.88,114.16,454634.0,106.1851,107.0891,106.1292,106.3902,454634.0
2021-07-28 09:40:00,114.14,114.37,113.9,114.28,145216.0,106.3715,106.5859,106.1479,106.502,145216.0
2021-07-28 09:50:00,114.3,115.04,114.29,114.79,186583.0,106.5206,107.2103,106.5113,106.9773,186583.0
2021-07-28 10:00:00,114.8,115.15,114.62,115.07,148324.0,106.9866,107.3128,106.8188,107.2382,148324.0
2021-07-28 10:10:00,115.06,115.11,114.81,115.0,108909.0,107.2289,107.2755,106.9959,107.173,108909.0
2021-07-28 10:20:00,115.01,115.08,114.72,114.79,63021.0,107.1823,107.2475,106.912,106.9773,63021.0
2021-07-28 10:30:00,114.82,114.98,114.73,114.87,91560.0,107.0052,107.1543,106.9214,107.0518,91560.0
2021-07-28 10:40:00,114.85,114.85,114.38,114.57,172712.0,107.0332,107.0332,106.5952,106.7723,172712.0
2021-07-28 10:50:00,114.56,114.91,114.56,114.77,181109.0,106.7629,107.0891,106.7629,106.9586,181109.0
2021-07-28 11:00:00,114.77,114.95,114.66,114.89,151512.0,106.9586,107.1264,106.8561,107.0705,151512.0
2021-07-28 11:10:00,114.88,115.09,114.77,115.04,163855.0,107.0612,107.2569,106.9586,107.2103,163855.0
2021-07-28 11:20:00,115.06,115.1,114.89,114.89,118011.0,107.2289,107.2662,107.0705,107.0705,118011.0
2021-07-28 11:30:00,114.89,115.06,114.82,114.99,94156.0,107.0705,107.2289,107.0052,107.1637,94156.0
2021-07-28 11:40:00,114.98,115.11,114.92,115.1,97023.0,107.1543,107.2755,107.0984,107.2662,97023.0
2021-07-28 11:50:00,115.11,115.33,115.03,115.26,143932.0,107.2755,107.4805,107.2009,107.4153,143932.0
2021-07-28 12:00:00,115.26,115.51,115.19,115.4,174133.0,107.4153,107.6483,107.3501,107.5458,174133.0
2021-07-28 12:10:00,115.38,115.47,115.29,115.31,86479.0,107.5271,107.611,107.4432,107.4619,86479.0
2021-07-28 12:20:00,115.32,115.44,115.31,115.37,74583.0,107.4712,107.583,107.4619,107.5178,74583.0
2021-07-28 12:30:00,115.36,115.46,115.11,115.14,154227.0,107.5085,107.6017,107.2755,107.3035,154227.0
2021-07-28 12:40:00,115.14,115.33,115.09,115.28,117353.0,107.3035,107.4805,107.2569,107.4339,117353.0
2021-07-28 12:50:00,115.28,115.28,114.91,115.06,122486.0,107.4339,107.4339,107.0891,107.2289,122486.0
2021-07-28 13:00:00,115.07,115.12,114.97,115.02,70029.0,107.2382,107.2848,107.145,107.1916,70029.0
2021-07-28 13:10:00,115.02,115.1,114.86,114.91,82412.0,107.1916,107.2662,107.0425,107.0891,82412.0
2021-07-28 13:20:00,114.89,115.02,114.85,114.94,127456.0,107.0705,107.1916,107.0332,107.1171,127456.0
2021-07-28 13:30:00,114.91,114.92,114.74,114.8,67281.0,107.0891,107.0984,106.9307,106.9866,67281.0
2021-07-28 13:40:00,114.79,114.82,114.76,114.8,79149.0,106.9773,107.0052,106.9493,106.9866,79149.0
2021-07-28 13:50:00,114.81,114.82,114.68,114.72,62971.0,106.9959,107.0052,106.8748,106.912,62971.0
2021-07-28 14:00:00,114.74,115.05,114.43,114.67,158703.0,106.9307,107.2196,106.6418,106.8654,158703.0
2021-07-28 14:10:00,114.68,115.02,114.68,114.94,78213.0,106.8748,107.1916,106.8748,107.1171,78213.0
2021-07-28 14:20:00,114.91,115.06,114.88,114.95,97177.0,107.0891,107.2289,107.0612,107.1264,97177.0
2021-07-28 14:30:00,114.95,115.09,114.75,115.09,101065.0,107.1264,107.2569,106.94,107.2569,101065.0
2021-07-28 14:40:00,115.07,115.3,115.06,115.2,122005.0,107.2382,107.4526,107.2289,107.3594,122005.0
2021-07-28 14:50:00,115.2,115.23,115.01,115.04,59735.0,107.3594,107.3873,107.1823,107.2103,59735.0
2021-07-28 15:00:00,115.06,115.21,115.01,115.21,79702.0,107.2289,107.3687,107.1823,107.3687,79702.0
2021-07-28 15:10:00,115.21,115.31,115.11,115.14,98498.0,107.3687,107.4619,107.2755,107.3035,98498.0
2021-07-28 15:20:00,115.15,115.42,115.15,115.42,120289.0,107.3128,107.5644,107.3128,107.5644,120289.0
2021-07-28 15:30:00,115.4,115.45,115.25,115.31,118875.0,107.5458,107.5924,107.406,107.4619,118875.0
2021-07-28 15:40:00,115.31,115.33,115.04,115.08,184228.0,107.4619,107.4805,107.2103,107.2475,184228.0
2021-07-28 15:50:00,115.07,115.18,115.04,115.08,319457.0,107.2382,107.3407,107.2103,107.2475,319457.0
2021-07-29 09:30:00,116.0,116.54,115.61,116.27,431963.0,108.1049,108.6082,107.7415,108.3565,431963.0
2021-07-29 09:40:00,116.26,117.11,116.17,116.95,472024.0,108.3472,109.1394,108.2634,108.9903,472024.0
2021-07-29 09:50:00,116.94,117.04,116.46,116.51,222638.0,108.9809,109.0741,108.5336,108.5802,222638.0
2021-07-29 10:00:00,116.5,116.59,116.13,116.16,162406.0,108.5709,108.6548,108.2261,108.254,162406.0
2021-07-29 10:10:00,116.16,116.41,116.11,116.12,155890.0,108.254,108.487,108.2074,108.2168,155890.0
2021-07-29 10:20:00,116.11,116.28,116.03,116.15,147002.0,108.2074,108.3659,108.1329,108.2447,147002.0
2021-07-29 10:30:00,116.17,116.2,116.0,116.2,112611.0,108.2634,108.2913,108.1049,108.2913,112611.0
2021-07-29 10:40:00,116.2,116.3,116.05,116.18,128591.0,108.2913,108.3845,108.1515,108.2727,128591.0
2021-07-29 10:50:00,116.17,116.23,116.1,116.12,80217.0,108.2634,108.3193,108.1981,108.2168,80217.0
2021-07-29 11:00:00,116.12,116.3,116.07,116.3,128596.0,108.2168,108.3845,108.1702,108.3845,128596.0
2021-07-29 11:10:00,116.33,116.38,116.02,116.08,124720.0,108.4125,108.4591,108.1236,108.1795,124720.0
2021-07-29 11:20:00,116.09,116.15,115.98,116.0,141607.0,108.1888,108.2447,108.0863,108.1049,141607.0
2021-07-29 11:30:00,116.01,116.09,115.73,115.75,109978.0,108.1142,108.1888,107.8533,107.8719,109978.0
2021-07-29 11:40:00,115.74,115.99,115.72,115.95,110227.0,107.8626,108.0956,107.844,108.0583,110227.0
2021-07-29 11:50:00,115.95,116.06,115.83,115.93,98842.0,108.0583,108.1608,107.9465,108.0397,98842.0
2021-07-29 12:00:00,115.93,116.03,115.91,116.02,73662.0,108.0397,108.1329,108.021,108.1236,73662.0
2021-07-29 12:10:00,116.02,116.19,116.0,116.19,92144.0,108.1236,108.282,108.1049,108.282,92144.0
2021-07-29 12:20:00,116.19,116.23,115.87,115.9,87261.0,108.282,108.3193,107.9838,108.0117,87261.0
2021-07-29 12:30:00,115.89,115.95,115.85,115.88,59238.0,108.0024,108.0583,107.9651,107.9931,59238.0
2021-07-29 12:40:00,115.89,115.9,115.75,115.84,81458.0,108.0024,108.0117,107.8719,107.9558,81458.0
2021-07-29 12:50:00,115.82,116.03,115.8,116.01,71018.0,107.9372,108.1329,107.9185,108.1142,71018.0
2021-07-29 13:00:00,116.02,116.15,115.96,116.09,63541.0,108.1236,108.2447,108.0676,108.1888,63541.0
2021-07-29 13:10:00,116.1,116.18,115.97,115.98,71153.0,108.1981,108.2727,108.077,108.0863,71153.0
2021-07-29 13:20:00,115.97,116.09,115.87,116.06,82381.0,108.077,108.1888,107.9838,108.1608,82381.0
2021-07-29 13:30:00,116.07,116.25,116.04,116.16,125964.0,108.1702,108.3379,108.1422,108.254,125964.0
2021-07-29 13:40:00,116.16,116.17,116.04,116.08,55255.0,108.254,108.2634,108.1422,108.1795,55255.0
2021-07-29 13:50:00,116.07,116.18,116.02,116.13,61598.0,108.1702,108.2727,108.1236,108.2261,61598.0
2021-07-29 14:00:00,116.13,116.26,116.09,116.15,79683.0,108.2261,108.3472,108.1888,108.2447,79683.0
2021-07-29 14:10:00,116.14,116.21,116.07,116.11,65894.0,108.2354,108.3006,108.1702,108.2074,65894.0
2021-07-29 14:20:00,116.11,116.2,116.03,116.17,43453.0,108.2074,108.2913,108.1329,108.2634,43453.0
2021-07-29 14:30:00,116.18,116.27,116.03,116.06,70455.0,108.2727,108.3565,108.1329,108.1608,70455.0
2021-07-29 14:40:00,116.05,116.09,115.96,115.98,82208.0,108.1515,108.1888,108.0676,108.0863,82208.0
2021-07-29 14:50:00,115.97,116.06,115.94,116.02,83053.0,108.077,108.1608,108.049,108.1236,83053.0
2021-07-29 15:00:00,116.01,116.01,115.89,115.98,117052.0,108.1142,108.1142,108.0024,108.0863,117052.0
2021-07-29 15:10:00,115.97,116.01,115.81,115.98,106966.0,108.077,108.1142,107.9279,108.0863,106966.0
2021-07-29 15:20:00,115.97,115.97,115.83,115.96,79253.0,108.077,108.077,107.9465,108.0676,79253.0
2021-07-29 15:30:00,115.96,116.06,115.95,116.0,136347.0,108.0676,108.1608,108.0583,108.1049,136347.0
2021-07-29 15:40:00,116.0,116.1,115.96,115.98,178780.0,108.1049,108.1981,108.0676,108.0863,178780.0
2021-07-29 15:50:00,115.97,116.16,115.94,116.16,311833.0,108.077,108.254,108.049,108.254,311833.0
2021-07-30 09:30:00,115.5,116.22,115.19,116.19,313887.0,107.639,108.31,107.3501,108.282,313887.0
2021-07-30 09:40:00,116.17,117.0,116.12,116.91,273152.0,108.2634,109.0369,108.2168,108.953,273152.0
2021-07-30 09:50:00,116.92,117.15,116.85,116.97,240694.0,108.9623,109.1767,108.8971,109.0089,240694.0
2021-07-30 10:00:00,116.98,117.42,116.98,117.25,254914.0,109.0182,109.4283,109.0182,109.2698,254914.0
2021-07-30 10:10:00,117.27,117.32,116.67,116.73,153265.0,109.2885,109.3351,108.7293,108.7852,153265.0
2021-07-30 10:20:00,116.74,116.86,116.58,116.68,153872.0,108.7946,108.9064,108.6454,108.7386,153872.0
2021-07-30 10:30:00,116.69,116.83,116.51,116.6,108502.0,108.748,108.8784,108.5802,108.6641,108502.0
2021-07-30 10:40:00,116.58,116.71,116.15,116.15,114763.0,108.6454,108.7666,108.2447,108.2447,114763.0
2021-07-30 10:50:00,116.17,116.41,116.14,116.25,113503.0,108.2634,108.487,108.2354,108.3379,113503.0
2021-07-30 11:00:00,116.25,116.28,115.97,116.12,157830.0,108.3379,108.3659,108.077,108.2168,157830.0
2021-07-30 11:10:00,116.09,116.16,115.74,115.8,128305.0,108.1888,108.254,107.8626,107.9185,128305.0
2021-07-30 11:20:00,115.76,115.88,115.72,115.79,71911.0,107.8813,107.9931,107.844,107.9092,71911.0
2021-07-30 11:30:00,115.75,115.9,115.67,115.75,82194.0,107.8719,108.0117,107.7974,107.8719,82194.0
2021-07-30 11:40:00,115.75,115.75,115.54,115.56,82655.0,107.8719,107.8719,107.6762,107.6949,82655.0
2021-07-30 11:50:00,115.57,115.73,115.54,115.62,76432.0,107.7042,107.8533,107.6762,107.7508,76432.0
2021-07-30 12:00:00,115.62,115.73,115.55,115.65,100345.0,107.7508,107.8533,107.6856,107.7787,100345.0
2021-07-30 12:10:00,115.65,115.89,115.61,115.85,51896.0,107.7787,108.0024,107.7415,107.9651,51896.0
2021-07-30 12:20:00,115.83,115.83,115.74,115.76,44450.0,107.9465,107.9465,107.8626,107.8813,44450.0
2021-07-30 12:30:00,115.75,115.89,115.74,115.82,61938.0,107.8719,108.0024,107.8626,107.9372,61938.0
2021-07-30 12:40:00,115.81,115.92,115.81,115.91,47077.0,107.9279,108.0304,107.9279,108.021,47077.0
2021-07-30 12:50:00,115.9,116.03,115.87,115.95,57063.0,108.0117,108.1329,107.9838,108.0583,57063.0
2021-07-30 13:00:00,115.96,115.96,115.81,115.92,66933.0,108.0676,108.0676,107.9279,108.0304,66933.0
2021-07-30 13:10:00,115.93,115.97,115.78,115.83,51618.0,108.0397,108.077,107.8999,107.9465,51618.0
2021-07-30 13:20:00,115.85,115.87,115.77,115.81,42873.0,107.9651,107.9838,107.8906,107.9279,42873.0
2021-07-30 13:30:00,115.81,115.93,115.73,115.88,41783.0,107.9279,108.0397,107.8533,107.9931,41783.0
2021-07-30 13:40:00,115.89,115.92,115.8,115.87,41879.0,108.0024,108.0304,107.9185,107.9838,41879.0
2021-07-30 13:50:00,115.87,116.01,115.87,116.0,78539.0,107.9838,108.1142,107.9838,108.1049,78539.0
2021-07-30 14:00:00,116.02,116.2,115.98,116.19,59091.0,108.1236,108.2913,108.0863,108.282,59091.0
2021-07-30 14:10:00,116.18,116.25,116.16,116.25,60478.0,108.2727,108.3379,108.254,108.3379,60478.0
2021-07-30 14:20:00,116.27,116.29,116.17,116.19,65188.0,108.3565,108.3752,108.2634,108.282,65188.0
2021-07-30 14:30:00,116.18,116.28,116.05,116.07,59537.0,108.2727,108.3659,108.1515,108.1702,59537.0
2021-07-30 14:40:00,116.09,116.22,116.04,116.18,62311.0,108.1888,108.31,108.1422,108.2727,62311.0
2021-07-30 14:50:00,116.17,116.32,116.17,116.26,76486.0,108.2634,108.4031,108.2634,108.3472,76486.0
2021-07-30 15:00:00,116.26,116.32,116.23,116.27,77974.0,108.3472,108.4031,108.3193,108.3565,77974.0
2021-07-30 15:10:00,116.28,116.34,116.23,116.32,81779.0,108.3659,108.4218,108.3193,108.4031,81779.0
2021-07-30 15:20:00,116.32,116.34,116.15,116.27,83932.0,108.4031,108.4218,108.2447,108.3565,83932.0
2021-07-30 15:30:00,116.27,116.39,116.18,116.23,110187.0,108.3565,108.4684,108.2727,108.3193,110187.0
2021-07-30 15:40:00,116.22,116.4,116.18,116.37,155586.0,108.31,108.4777,108.2727,108.4497,155586.0
2021-07-30 15:50:00,116.4,116.66,116.33,116.66,488893.0,108.4777,108.72,108.4125,108.72,488893.0
2021-08-02 09:30:00,117.5,118.38,117.47,117.98,588366.0,109.5028,110.3229,109.4749,109.9502,588366.0
2021-08-02 09:40:00,118.04,118.15,117.7,117.72,154974.0,110.0061,110.1086,109.6892,109.7079,154974.0
2021-08-02 09:50:00,117.74,117.77,117.17,117.55,117605.0,109.7265,109.7545,109.1953,109.5494,117605.0
2021-08-02 10:00:00,117.54,117.67,117.18,117.27,133634.0,109.5401,109.6613,109.2046,109.2885,133634.0
2021-08-02 10:10:00,117.28,117.54,117.21,117.41,177088.0,109.2978,109.5401,109.2326,109.419,177088.0
2021-08-02 10:20:00,117.42,117.58,117.35,117.57,104372.0,109.4283,109.5774,109.363,109.5681,104372.0
2021-08-02 10:30:00,117.58,117.59,117.25,117.41,96373.0,109.5774,109.5867,109.2698,109.419,96373.0
2021-08-02 10:40:00,117.4,117.78,117.31,117.73,100424.0,109.4096,109.7638,109.3258,109.7172,100424.0
2021-08-02 10:50:00,117.75,117.85,117.56,117.62,117173.0,109.7358,109.829,109.5587,109.6147,117173.0
2021-08-02 11:00:00,117.62,117.65,117.38,117.57,90946.0,109.6147,109.6426,109.391,109.5681,90946.0
2021-08-02 11:10:00,117.57,117.64,117.4,117.46,104499.0,109.5681,109.6333,109.4096,109.4656,104499.0
2021-08-02 11:20:00,117.46,117.6,117.38,117.44,72763.0,109.4656,109.596,109.391,109.4469,72763.0
2021-08-02 11:30:00,117.45,117.47,117.26,117.35,116288.0,109.4562,109.4749,109.2792,109.363,116288.0
2021-08-02 11:40:00,117.36,117.37,117.18,117.2,68908.0,109.3724,109.3817,109.2046,109.2233,68908.0
2021-08-02 11:50:00,117.21,117.26,116.98,116.98,68118.0,109.2326,109.2792,109.0182,109.0182,68118.0
2021-08-02 12:00:00,116.97,116.98,116.72,116.73,90802.0,109.0089,109.0182,108.7759,108.7852,90802.0
2021-08-02 12:10:00,116.73,116.94,116.67,116.94,68292.0,108.7852,108.9809,108.7293,108.9809,68292.0
2021-08-02 12:20:00,116.96,117.07,116.84,117.02,60129.0,108.9996,109.1021,108.8878,109.0555,60129.0
2021-08-02 12:30:00,117.05,117.25,117.0,117.24,54551.0,109.0835,109.2698,109.0369,109.2605,54551.0
2021-08-02 12:40:00,117.23,117.41,117.19,117.24,57620.0,109.2512,109.419,109.2139,109.2605,57620.0
2021-08-02 12:50:00,117.24,117.29,117.08,117.18,42525.0,109.2605,109.3071,109.1114,109.2046,42525.0
2021-08-02 13:00:00,117.17,117.3,117.15,117.23,44001.0,109.1953,109.3164,109.1767,109.2512,44001.0
2021-08-02 13:10:00,117.24,117.31,117.19,117.26,51862.0,109.2605,109.3258,109.2139,109.2792,51862.0
2021-08-02 13:20:00,117.28,117.4,117.24,117.33,51691.0,109.2978,109.4096,109.2605,109.3444,51691.0
2021-08-02 13:30:00,117.34,117.38,117.23,117.29,56996.0,109.3537,109.391,109.2512,109.3071,56996.0
2021-08-02 13:40:00,117.27,117.39,117.19,117.2,45184.0,109.2885,109.4003,109.2139,109.2233,45184.0
2021-08-02 13:50:00,117.19,117.26,117.07,117.2,43078.0,109.2139,109.2792,109.1021,109.2233,43078.0
2021-08-02 14:00:00,117.2,117.36,117.19,117.27,57002.0,109.2233,109.3724,109.2139,109.2885,57002.0
2021-08-02 14:10:00,117.26,117.3,117.18,117.29,56276.0,109.2792,109.3164,109.2046,109.3071,56276.0
2021-08-02 14:20:00,117.29,117.32,117.21,117.29,52885.0,109.3071,109.3351,109.2326,109.3071,52885.0
2021-08-02 14:30:00,117.28,117.35,117.23,117.34,130941.0,109.2978,109.363,109.2512,109.3537,130941.0
2021-08-02 14:40:00,117.35,117.37,117.29,117.29,50472.0,109.363,109.3817,109.3071,109.3071,50472.0
2021-08-02 14:50:00,117.29,117.42,117.29,117.4,46698.0,109.3071,109.4283,109.3071,109.4096,46698.0
2021-08-02 15:00:00,117.39,117.44,117.25,117.27,76916.0,109.4003,109.4469,109.2698,109.2885,76916.0
2021-08-02 15:10:00,117.26,117.36,117.24,117.29,56219.0,109.2792,109.3724,109.2605,109.3071,56219.0
2021-08-02 15:20:00,117.28,117.29,116.98,117.02,98483.0,109.2978,109.3071,109.0182,109.0555,98483.0
2021-08-02 15:30:00,117.03,117.07,116.88,117.01,93813.0,109.0648,109.1021,108.925,109.0462,93813.0
2021-08-02 15:40:00,117.01,117.14,116.83,116.88,99322.0,109.0462,109.1673,108.8784,108.925,99322.0
2021-08-02 15:50:00,116.88,116.97,116.66,116.85,304156.0,108.925,109.0089,108.72,108.8971,304156.0
2021-08-03 09:30:00,117.31,117.83,117.11,117.25,201631.0,109.3258,109.8104,109.1394,109.2698,201631.0
2021-08-03 09:40:00,117.25,118.07,117.0,117.98,209676.0,109.2698,110.034,109.0369,109.9502,209676.0
2021-08-03 09:50:00,117.98,117.98,116.88,116.93,217470.0,109.9502,109.9502,108.925,108.9716,217470.0
2021-08-03 10:00:00,116.93,117.34,116.84,116.86,105583.0,108.9716,109.3537,108.8878,108.9064,105583.0
2021-08-03 10:10:00,116.84,117.41,116.84,117.41,115528.0,108.8878,109.419,108.8878,109.419,115528.0
2021-08-03 10:20:00,117.4,117.73,117.38,117.69,96836.0,109.4096,109.7172,109.391,109.6799,96836.0
2021-08-03 10:30:00,117.67,117.72,117.23,117.42,111676.0,109.6613,109.7079,109.2512,109.4283,111676.0
2021-08-03 10:40:00,117.4,117.54,117.08,117.45,101651.0,109.4096,109.5401,109.1114,109.4562,101651.0
2021-08-03 10:50:00,117.45,117.57,117.37,117.47,57055.0,109.4562,109.5681,109.3817,109.4749,57055.0
2021-08-03 11:00:00,117.44,117.69,117.41,117.48,78128.0,109.4469,109.6799,109.419,109.4842,78128.0
2021-08-03 11:10:00,117.44,117.54,117.15,117.23,92081.0,109.4469,109.5401,109.1767,109.2512,92081.0
2021-08-03 11:20:00,117.23,117.49,117.14,117.44,70321.0,109.2512,109.4935,109.1673,109.4469,70321.0
2021-08-03 11:30:00,117.45,117.62,117.43,117.56,67412.0,109.4562,109.6147,109.4376,109.5587,67412.0
2021-08-03 11:40:00,117.57,118.17,117.56,118.14,185420.0,109.5681,110.1272,109.5587,110.0993,185420.0
2021-08-03 11:50:00,118.16,118.33,118.12,118.3,226493.0,110.1179,110.2763,110.0806,110.2484,226493.0
2021-08-03 12:00:00,118.3,118.45,118.27,118.41,175454.0,110.2484,110.3882,110.2204,110.3509,175454.0
2021-08-03 12:10:00,118.42,118.49,118.24,118.25,154840.0,110.3602,110.4255,110.1925,110.2018,154840.0
2021-08-03 12:20:00,118.26,118.34,118.13,118.18,92808.0,110.2111,110.2857,110.09,110.1366,92808.0
2021-08-03 12:30:00,118.18,118.4,118.17,118.31,58809.0,110.1366,110.3416,110.1272,110.2577,58809.0
2021-08-03 12:40:00,118.31,118.32,118.12,118.28,57196.0,110.2577,110.267,110.0806,110.2297,57196.0
2021-08-03 12:50:00,118.29,118.43,118.21,118.39,74008.0,110.2391,110.3695,110.1645,110.3323,74008.0
2021-08-03 13:00:00,118.39,118.64,118.38,118.54,198222.0,110.3323,110.5652,110.3229,110.472,198222.0
2021-08-03 13:10:00,118.54,118.54,118.31,118.37,61535.0,110.472,110.472,110.2577,110.3136,61535.0
2021-08-03 13:20:00,118.37,118.38,118.15,118.23,69967.0,110.3136,110.3229,110.1086,110.1831,69967.0
2021-08-03 13:30:00,118.24,118.39,118.2,118.36,92471.0,110.1925,110.3323,110.1552,110.3043,92471.0
2021-08-03 13:40:00,118.34,118.4,118.25,118.35,82838.0,110.2857,110.3416,110.2018,110.295,82838.0
2021-08-03 13:50:00,118.34,118.45,118.3,118.37,56180.0,110.2857,110.3882,110.2484,110.3136,56180.0
2021-08-03 14:00:00,118.36,118.42,118.15,118.41,65169.0,110.3043,110.3602,110.1086,110.3509,65169.0
2021-08-03 14:10:00,118.42,118.59,118.39,118.59,124405.0,110.3602,110.5186,110.3323,110.5186,124405.0
2021-08-03 14:20:00,118.59,118.64,118.52,118.6,84510.0,110.5186,110.5652,110.4534,110.528,84510.0
2021-08-03 14:30:00,118.59,118.64,118.48,118.5,113508.0,110.5186,110.5652,110.4161,110.4348,113508.0
2021-08-03 14:40:00,118.49,118.61,118.43,118.44,70605.0,110.4255,110.5373,110.3695,110.3789,70605.0
2021-08-03 14:50:00,118.45,118.59,118.45,118.55,58692.0,110.3882,110.5186,110.3882,110.4814,58692.0
2021-08-03 15:00:00,118.55,118.63,118.52,118.55,80868.0,110.4814,110.5559,110.4534,110.4814,80868.0
2021-08-03 15:10:00,118.56,118.56,118.42,118.48,71285.0,110.4907,110.4907,110.3602,110.4161,71285.0
2021-08-03 15:20:00,118.48,118.59,118.47,118.52,83559.0,110.4161,110.5186,110.4068,110.4534,83559.0
2021-08-03 15:30:00,118.52,118.6,118.33,118.34,110961.0,110.4534,110.528,110.2763,110.2857,110961.0
2021-08-03 15:40:00,118.34,118.38,118.25,118.29,149250.0,110.2857,110.3229,110.2018,110.2391,149250.0
2021-08-03 15:50:00,118.29,118.52,118.26,118.41,346627.0,110.2391,110.4534,110.2111,110.3509,346627.0
2021-08-04 09:30:00,118.58,119.39,118.41,118.9,553875.0,110.5093,111.2642,110.3509,110.8075,553875.0
2021-08-04 09:40:00,118.89,119.55,118.84,119.18,156069.0,110.7982,111.4133,110.7516,111.0685,156069.0
2021-08-04 09:50:00,119.16,119.43,118.75,119.34,125600.0,111.0499,111.3015,110.6678,111.2176,125600.0
2021-08-04 10:00:00,119.37,119.37,118.92,119.28,93987.0,111.2456,111.2456,110.8262,111.1617,93987.0
2021-08-04 10:10:00,119.26,119.36,119.02,119.05,67331.0,111.143,111.2362,110.9194,110.9473,67331.0
2021-08-04 10:20:00,119.03,119.26,118.86,119.03,130569.0,110.9287,111.143,110.7703,110.9287,130569.0
2021-08-04 10:30:00,119.02,119.02,118.58,118.77,84778.0,110.9194,110.9194,110.5093,110.6864,84778.0
2021-08-04 10:40:00,118.76,119.1,118.72,119.02,56584.0,110.6771,110.9939,110.6398,110.9194,56584.0
2021-08-04 10:50:00,119.05,119.07,118.82,118.94,56095.0,110.9473,110.966,110.733,110.8448,56095.0
2021-08-04 11:00:00,118.92,119.05,118.87,118.89,59474.0,110.8262,110.9473,110.7796,110.7982,59474.0
2021-08-04 11:10:00,118.94,119.0,118.64,118.69,96726.0,110.8448,110.9007,110.5652,110.6118,96726.0
2021-08-04 11:20:00,118.68,118.72,118.52,118.69,87848.0,110.6025,110.6398,110.4534,110.6118,87848.0
2021-08-04 11:30:00,118.7,118.79,118.42,118.48,81982.0,110.6212,110.705,110.3602,110.4161,81982.0
2021-08-04 11:40:00,118.52,118.8,118.36,118.4,59041.0,110.4534,110.7144,110.3043,110.3416,59041.0
2021-08-04 11:50:00,118.39,118.64,118.28,118.64,72806.0,110.3323,110.5652,110.2297,110.5652,72806.0
2021-08-04 12:00:00,118.65,118.75,118.46,118.53,42237.0,110.5746,110.6678,110.3975,110.4627,42237.0
2021-08-04 12:10:00,118.55,118.6,118.46,118.57,48055.0,110.4814,110.528,110.3975,110.5,48055.0
2021-08-04 12:20:00,118.59,118.75,118.56,118.74,27802.0,110.5186,110.6678,110.4907,110.6584,27802.0
2021-08-04 12:30:00,118.75,118.8,118.7,118.8,32210.0,110.6678,110.7144,110.6212,110.7144,32210.0
2021-08-04 12:40:00,118.81,118.83,118.68,118.73,24978.0,110.7237,110.7423,110.6025,110.6491,24978.0
2021-08-04 12:50:00,118.75,118.81,118.66,118.8,24370.0,110.6678,110.7237,110.5839,110.7144,24370.0
2021-08-04 13:00:00,118.83,118.95,118.82,118.93,44891.0,110.7423,110.8541,110.733,110.8355,44891.0
2021-08-04 13:10:00,118.93,118.96,118.77,118.85,61245.0,110.8355,110.8635,110.6864,110.7609,61245.0
2021-08-04 13:20:00,118.85,118.93,118.82,118.86,40222.0,110.7609,110.8355,110.733,110.7703,40222.0
2021-08-04 13:30:00,118.85,118.89,118.71,118.73,37680.0,110.7609,110.7982,110.6305,110.6491,37680.0
2021-08-04 13:40:00,118.74,118.85,118.69,118.84,36447.0,110.6584,110.7609,110.6118,110.7516,36447.0
2021-08-04 13:50:00,118.83,118.94,118.82,118.85,50000.0,110.7423,110.8448,110.733,110.7609,50000.0
2021-08-04 14:00:00,118.87,118.9,118.74,118.84,45770.0,110.7796,110.8075,110.6584,110.7516,45770.0
2021-08-04 14:10:00,118.84,119.01,118.81,118.97,46682.0,110.7516,110.9101,110.7237,110.8728,46682.0
2021-08-04 14:20:00,118.96,118.98,118.86,118.89,30459.0,110.8635,110.8821,110.7703,110.7982,30459.0
2021-08-04 14:30:00,118.89,118.98,118.84,118.95,33457.0,110.7982,110.8821,110.7516,110.8541,33457.0
2021-08-04 14:40:00,118.93,118.95,118.81,118.84,35221.0,110.8355,110.8541,110.7237,110.7516,35221.0
2021-08-04 14:50:00,118.83,118.84,118.72,118.8,18756.0,110.7423,110.7516,110.6398,110.7144,18756.0
2021-08-04 15:00:00,118.79,118.81,118.71,118.72,31099.0,110.705,110.7237,110.6305,110.6398,31099.0
2021-08-04 15:10:00,118.72,118.73,118.54,118.58,79079.0,110.6398,110.6491,110.472,110.5093,79079.0
2021-08-04 15:20:00,118.57,118.75,118.56,118.73,48466.0,110.5,110.6678,110.4907,110.6491,48466.0
2021-08-04 15:30:00,118.73,118.74,118.61,118.67,73716.0,110.6491,110.6584,110.5373,110.5932,73716.0
2021-08-04 15:40:00,118.67,118.89,118.61,118.85,130170.0,110.5932,110.7982,110.5373,110.7609,130170.0
2021-08-04 15:50:00,118.85,118.91,118.74,118.74,194868.0,110.7609,110.8169,110.6584,110.6584,194868.0
2021-08-05 09:30:00,119.05,119.21,118.24,118.72,311472.0,110.9473,111.0964,110.1925,110.6398,311472.0
2021-08-05 09:40:00,118.71,119.03,118.44,118.96,133831.0,110.6305,110.9287,110.3789,110.8635,133831.0
2021-08-05 09:50:00,118.96,119.08,118.83,119.0,68465.0,110.8635,110.9753,110.7423,110.9007,68465.0
2021-08-05 10:00:00,119.02,119.14,118.85,118.88,91512.0,110.9194,111.0312,110.7609,110.7889,91512.0
2021-08-05 10:10:00,118.85,118.9,118.61,118.83,57714.0,110.7609,110.8075,110.5373,110.7423,57714.0
2021-08-05 10:20:00,118.81,118.85,118.58,118.81,46999.0,110.7237,110.7609,110.5093,110.7237,46999.0
2021-08-05 10:30:00,118.84,118.9,118.76,118.82,68581.0,110.7516,110.8075,110.6771,110.733,68581.0
2021-08-05 10:40:00,118.81,118.88,118.7,118.86,49439.0,110.7237,110.7889,110.6212,110.7703,49439.0
2021-08-05 10:50:00,118.86,119.02,118.85,118.94,60689.0,110.7703,110.9194,110.7609,110.8448,60689.0
2021-08-05 11:00:00,118.94,119.13,118.94,119.11,72563.0,110.8448,111.0219,110.8448,111.0033,72563.0
2021-08-05 11:10:00,119.1,119.15,118.96,118.98,40292.0,110.9939,111.0405,110.8635,110.8821,40292.0
2021-08-05 11:20:00,118.98,119.11,118.97,119.04,46260.0,110.8821,111.0033,110.8728,110.938,46260.0
2021-08-05 11:30:00,119.02,119.07,118.93,118.94,54333.0,110.9194,110.966,110.8355,110.8448,54333.0
2021-08-05 11:40:00,118.92,118.93,118.75,118.84,50791.0,110.8262,110.8355,110.6678,110.7516,50791.0
2021-08-05 11:50:00,118.84,118.85,118.62,118.73,39987.0,110.7516,110.7609,110.5466,110.6491,39987.0
2021-08-05 12:00:00,118.73,118.74,118.29,118.63,65909.0,110.6491,110.6584,110.2391,110.5559,65909.0
2021-08-05 12:10:00,118.63,118.78,118.62,118.74,36138.0,110.5559,110.6957,110.5466,110.6584,36138.0
2021-08-05 12:20:00,118.72,118.73,118.6,118.63,32754.0,110.6398,110.6491,110.528,110.5559,32754.0
2021-08-05 12:30:00,118.64,118.7,118.58,118.62,47207.0,110.5652,110.6212,110.5093,110.5466,47207.0
2021-08-05 12:40:00,118.62,118.69,118.45,118.56,44425.0,110.5466,110.6118,110.3882,110.4907,44425.0
2021-08-05 12:50:00,118.55,118.58,118.51,118.56,23639.0,110.4814,110.5093,110.4441,110.4907,23639.0
2021-08-05 13:00:00,118.57,118.63,118.51,118.52,28529.0,110.5,110.5559,110.4441,110.4534,28529.0
2021-08-05 13:10:00,118.52,118.52,118.29,118.39,65753.0,110.4534,110.4534,110.2391,110.3323,65753.0
2021-08-05 13:20:00,118.41,118.57,118.4,118.49,41543.0,110.3509,110.5,110.3416,110.4255,41543.0
2021-08-05 13:30:00,118.49,118.57,118.42,118.54,22866.0,110.4255,110.5,110.3602,110.472,22866.0
2021-08-05 13:40:00,118.54,118.61,118.46,118.54,29069.0,110.472,110.5373,110.3975,110.472,29069.0
2021-08-05 13:50:00,118.52,118.62,118.49,118.57,20906.0,110.4534,110.5466,110.4255,110.5,20906.0
2021-08-05 14:00:00,118.57,118.66,118.56,118.62,36734.0,110.5,110.5839,110.4907,110.5466,36734.0
2021-08-05 14:10:00,118.63,118.69,118.53,118.55,47752.0,110.5559,110.6118,110.4627,110.4814,47752.0
2021-08-05 14:20:00,118.56,118.71,118.52,118.66,52570.0,110.4907,110.6305,110.4534,110.5839,52570.0
2021-08-05 14:30:00,118.64,118.76,118.59,118.72,37917.0,110.5652,110.6771,110.5186,110.6398,37917.0
2021-08-05 14:40:00,118.72,118.78,118.65,118.78,62580.0,110.6398,110.6957,110.5746,110.6957,62580.0
2021-08-05 14:50:00,118.78,118.91,118.75,118.78,69762.0,110.6957,110.8169,110.6678,110.6957,69762.0
2021-08-05 15:00:00,118.79,118.8,118.73,118.75,40139.0,110.705,110.7144,110.6491,110.6678,40139.0
2021-08-05 15:10:00,118.74,118.8,118.72,118.79,37934.0,110.6584,110.7144,110.6398,110.705,37934.0
2021-08-05 15:20:00,118.8,118.85,118.72,118.78,45274.0,110.7144,110.7609,110.6398,110.6957,45274.0
2021-08-05 15:30:00,118.77,118.79,118.65,118.77,81894.0,110.6864,110.705,110.5746,110.6864,81894.0
2021-08-05 15:40:00,118.78,118.8,118.72,118.77,87158.0,110.6957,110.7144,110.6398,110.6864,87158.0
2021-08-05 15:50:00,118.77,119.24,118.77,119.24,478362.0,110.6864,111.1244,110.6864,111.1244,478362.0
2021-08-06 09:30:00,118.37,118.37,117.45,117.86,431418.0,110.3136,110.3136,109.4562,109.8383,431418.0
2021-08-06 09:40:00,117.86,118.07,117.63,117.9,107921.0,109.8383,110.034,109.624,109.8756,107921.0
2021-08-06 09:50:00,117.89,118.27,117.7,118.12,152995.0,109.8663,110.2204,109.6892,110.0806,152995.0
2021-08-06 10:00:00,118.15,118.37,118.08,118.24,103936.0,110.1086,110.3136,110.0434,110.1925,103936.0
2021-08-06 10:10:00,118.24,118.53,118.15,118.37,70892.0,110.1925,110.4627,110.1086,110.3136,70892.0
2021-08-06 10:20:00,118.37,118.52,118.29,118.41,118434.0,110.3136,110.4534,110.2391,110.3509,118434.0
2021-08-06 10:30:00,118.41,118.6,118.37,118.47,58629.0,110.3509,110.528,110.3136,110.4068,58629.0
2021-08-06 10:40:00,118.47,118.58,118.32,118.32,66315.0,110.4068,110.5093,110.267,110.267,66315.0
2021-08-06 10:50:00,118.33,118.36,118.0,118.04,93332.0,110.2763,110.3043,109.9688,110.0061,93332.0
2021-08-06 11:00:00,118.04,118.22,117.88,117.94,62850.0,110.0061,110.1738,109.857,109.9129,62850.0
2021-08-06 11:10:00,117.96,118.13,117.81,118.11,61491.0,109.9315,110.09,109.7917,110.0713,61491.0
2021-08-06 11:20:00,118.12,118.22,118.03,118.06,53930.0,110.0806,110.1738,109.9968,110.0247,53930.0
2021-08-06 11:30:00,118.06,118.09,117.86,118.09,89163.0,110.0247,110.0527,109.8383,110.0527,89163.0
2021-08-06 11:40:00,118.09,118.1,117.98,118.01,37108.0,110.0527,110.062,109.9502,109.9781,37108.0
2021-08-06 11:50:00,118.01,118.11,117.92,118.08,49127.0,109.9781,110.0713,109.8942,110.0434,49127.0
2021-08-06 12:00:00,118.08,118.12,117.96,117.99,62263.0,110.0434,110.0806,109.9315,109.9595,62263.0
2021-08-06 12:10:00,117.98,118.0,117.89,117.93,62159.0,109.9502,109.9688,109.8663,109.9036,62159.0
2021-08-06 12:20:00,117.93,118.02,117.93,118.02,34919.0,109.9036,109.9874,109.9036,109.9874,34919.0
2021-08-06 12:30:00,118.02,118.08,117.93,117.94,31082.0,109.9874,110.0434,109.9036,109.9129,31082.0
2021-08-06 12:40:00,117.93,117.97,117.77,117.8,52427.0,109.9036,109.9408,109.7545,109.7824,52427.0
2021-08-06 12:50:00,117.8,117.95,117.79,117.94,64181.0,109.7824,109.9222,109.7731,109.9129,64181.0
2021-08-06 13:00:00,117.95,118.04,117.92,117.98,40853.0,109.9222,110.0061,109.8942,109.9502,40853.0
2021-08-06 13:10:00,117.98,118.04,117.94,117.98,31481.0,109.9502,110.0061,109.9129,109.9502,31481.0
2021-08-06 13:20:00,117.98,118.02,117.82,117.84,53940.0,109.9502,109.9874,109.8011,109.8197,53940.0
2021-08-06 13:30:00,117.84,117.96,117.76,117.85,65747.0,109.8197,109.9315,109.7451,109.829,65747.0
2021-08-06 13:40:00,117.84,117.84,117.76,117.81,40608.0,109.8197,109.8197,109.7451,109.7917,40608.0
2021-08-06 13:50:00,117.79,117.86,117.75,117.83,44655.0,109.7731,109.8383,109.7358,109.8104,44655.0
2021-08-06 14:00:00,117.84,117.97,117.83,117.92,40229.0,109.8197,109.9408,109.8104,109.8942,40229.0
2021-08-06 14:10:00,117.93,118.0,117.85,117.99,28830.0,109.9036,109.9688,109.829,109.9595,28830.0
2021-08-06 14:20:00,117.98,117.99,117.85,117.92,24768.0,109.9502,109.9595,109.829,109.8942,24768.0
2021-08-06 14:30:00,117.93,117.97,117.87,117.91,24130.0,109.9036,109.9408,109.8476,109.8849,24130.0
2021-08-06 14:40:00,117.93,117.94,117.85,117.89,32127.0,109.9036,109.9129,109.829,109.8663,32127.0
2021-08-06 14:50:00,117.89,118.0,117.85,117.97,35346.0,109.8663,109.9688,109.829,109.9408,35346.0
2021-08-06 15:00:00,117.97,117.97,117.86,117.94,36100.0,109.9408,109.9408,109.8383,109.9129,36100.0
2021-08-06 15:10:00,117.94,118.05,117.92,118.03,37510.0,109.9129,110.0154,109.8942,109.9968,37510.0
2021-08-06 15:20:00,118.02,118.04,117.95,117.98,50440.0,109.9874,110.0061,109.9222,109.9502,50440.0
2021-08-06 15:30:00,117.99,118.09,117.98,118.01,102793.0,109.9595,110.0527,109.9502,109.9781,102793.0
2021-08-06 15:40:00,118.01,118.02,117.9,117.92,86514.0,109.9781,109.9874,109.8756,109.8942,86514.0
2021-08-06 15:50:00,117.91,118.29,117.87,118.21,411864.0,109.8849,110.2391,109.8476,110.1645,411864.0
2021-08-09 09:30:00,118.45,118.79,117.47,117.51,247889.0,110.3882,110.705,109.4749,109.5122,247889.0
2021-08-09 09:40:00,117.5,117.82,117.32,117.68,143422.0,109.5028,109.8011,109.3351,109.6706,143422.0
2021-08-09 09:50:00,117.72,118.22,117.72,118.17,76466.0,109.7079,110.1738,109.7079,110.1272,76466.0
2021-08-09 10:00:00,118.17,118.18,117.87,118.01,68850.0,110.1272,110.1366,109.8476,109.9781,68850.0
2021-08-09 10:10:00,118.04,118.38,118.01,118.09,77879.0,110.0061,110.3229,109.9781,110.0527,77879.0
2021-08-09 10:20:00,118.11,118.36,118.09,118.28,65220.0,110.0713,110.3043,110.0527,110.2297,65220.0
2021-08-09 10:30:00,118.28,118.41,118.18,118.19,95127.0,110.2297,110.3509,110.1366,110.1459,95127.0
2021-08-09 10:40:00,118.2,118.24,117.93,118.01,189521.0,110.1552,110.1925,109.9036,109.9781,189521.0
2021-08-09 10:50:00,118.01,118.06,117.85,117.87,66811.0,109.9781,110.0247,109.829,109.8476,66811.0
2021-08-09 11:00:00,117.87,118.07,117.84,117.99,106750.0,109.8476,110.034,109.8197,109.9595,106750.0
2021-08-09 11:10:00,118.0,118.05,117.8,118.01,52339.0,109.9688,110.0154,109.7824,109.9781,52339.0
2021-08-09 11:20:00,117.99,118.23,117.87,118.12,107567.0,109.9595,110.1831,109.8476,110.0806,107567.0
2021-08-09 11:30:00,118.14,118.15,117.99,118.05,196930.0,110.0993,110.1086,109.9595,110.0154,196930.0
2021-08-09 11:40:00,118.06,118.18,118.01,118.03,43712.0,110.0247,110.1366,109.9781,109.9968,43712.0
2021-08-09 11:50:00,118.02,118.22,117.97,118.2,37352.0,109.9874,110.1738,109.9408,110.1552,37352.0
2021-08-09 12:00:00,118.2,118.23,118.07,118.07,39502.0,110.1552,110.1831,110.034,110.034,39502.0
2021-08-09 12:10:00,118.07,118.09,117.91,118.0,46701.0,110.034,110.0527,109.8849,109.9688,46701.0
2021-08-09 12:20:00,117.99,118.09,117.97,118.0,41851.0,109.9595,110.0527,109.9408,109.9688,41851.0
2021-08-09 12:30:00,118.0,118.06,117.89,118.0,43727.0,109.9688,110.0247,109.8663,109.9688,43727.0
2021-08-09 12:40:00,118.0,118.0,117.88,117.89,44299.0,109.9688,109.9688,109.857,109.8663,44299.0
2021-08-09 12:50:00,117.89,117.92,117.82,117.89,26926.0,109.8663,109.8942,109.8011,109.8663,26926.0
2021-08-09 13:00:00,117.88,117.97,117.84,117.96,29920.0,109.857,109.9408,109.8197,109.9315,29920.0
2021-08-09 13:10:00,117.95,118.02,117.85,117.85,103662.0,109.9222,109.9874,109.829,109.829,103662.0
2021-08-09 13:20:00,117.86,117.91,117.77,117.88,199424.0,109.8383,109.8849,109.7545,109.857,199424.0
2021-08-09 13:30:00,117.87,117.93,117.82,117.86,36062.0,109.8476,109.9036,109.8011,109.8383,36062.0
2021-08-09 13:40:00,117.86,117.95,117.86,117.86,37401.0,109.8383,109.9222,109.8383,109.8383,37401.0
2021-08-09 13:50:00,117.85,117.95,117.83,117.93,29872.0,109.829,109.9222,109.8104,109.9036,29872.0
2021-08-09 14:00:00,117.96,118.15,117.96,118.12,48379.0,109.9315,110.1086,109.9315,110.0806,48379.0
2021-08-09 14:10:00,118.12,118.12,117.88,117.96,93489.0,110.0806,110.0806,109.857,109.9315,93489.0
2021-08-09 14:20:00,117.98,118.14,117.97,118.06,42308.0,109.9502,110.0993,109.9408,110.0247,42308.0
2021-08-09 14:30:00,118.05,118.2,118.05,118.19,44077.0,110.0154,110.1552,110.0154,110.1459,44077.0
2021-08-09 14:40:00,118.19,118.2,118.02,118.04,30997.0,110.1459,110.1552,109.9874,110.0061,30997.0
2021-08-09 14:50:00,118.04,118.17,118.03,118.16,31028.0,110.0061,110.1272,109.9968,110.1179,31028.0
2021-08-09 15:00:00,118.14,118.16,117.97,118.0,48790.0,110.0993,110.1179,109.9408,109.9688,48790.0
2021-08-09 15:10:00,118.01,118.02,117.9,117.91,52352.0,109.9781,109.9874,109.8756,109.8849,52352.0
2021-08-09 15:20:00,117.92,118.12,117.92,118.12,72256.0,109.8942,110.0806,109.8942,110.0806,72256.0
2021-08-09 15:30:00,118.11,118.14,118.04,118.08,66101.0,110.0713,110.0993,110.0061,110.0434,66101.0
2021-08-09 15:40:00,118.07,118.09,117.89,117.95,140924.0,110.034,110.0527,109.8663,109.9222,140924.0
2021-08-09 15:50:00,117.94,118.23,117.88,118.22,373243.0,109.9129,110.1831,109.857,110.1738,373243.0
2021-08-10 09:30:00,118.5,119.05,117.48,117.56,453494.0,110.4348,110.9473,109.4842,109.5587,453494.0
2021-08-10 09:40:00,117.54,117.65,117.3,117.49,114525.0,109.5401,109.6426,109.3164,109.4935,114525.0
2021-08-10 09:50:00,117.54,117.86,117.54,117.59,75786.0,109.5401,109.8383,109.5401,109.5867,75786.0
2021-08-10 10:00:00,117.61,117.69,117.42,117.45,76413.0,109.6053,109.6799,109.4283,109.4562,76413.0
2021-08-10 10:10:00,117.43,117.56,117.34,117.38,84832.0,109.4376,109.5587,109.3537,109.391,84832.0
2021-08-10 10:20:00,117.37,117.61,117.2,117.24,88208.0,109.3817,109.6053,109.2233,109.2605,88208.0
2021-08-10 10:30:00,117.22,117.23,116.48,116.51,422855.0,109.2419,109.2512,108.5523,108.5802,422855.0
2021-08-10 10:40:00,116.51,116.58,116.11,116.52,292729.0,108.5802,108.6454,108.2074,108.5895,292729.0
2021-08-10 10:50:00,116.53,116.54,116.21,116.42,140655.0,108.5989,108.6082,108.3006,108.4963,140655.0
2021-08-10 11:00:00,116.42,116.44,116.22,116.34,133002.0,108.4963,108.515,108.31,108.4218,133002.0
2021-08-10 11:10:00,116.32,116.47,116.18,116.22,86307.0,108.4031,108.5429,108.2727,108.31,86307.0
2021-08-10 11:20:00,116.22,116.63,116.21,116.6,137131.0,108.31,108.692,108.3006,108.6641,137131.0
2021-08-10 11:30:00,116.59,116.79,116.48,116.78,77954.0,108.6548,108.8412,108.5523,108.8318,77954.0
2021-08-10 11:40:00,116.8,116.83,116.58,116.58,50378.0,108.8505,108.8784,108.6454,108.6454,50378.0
2021-08-10 11:50:00,116.6,116.66,116.46,116.49,46576.0,108.6641,108.72,108.5336,108.5616,46576.0
2021-08-10 12:00:00,116.51,116.74,116.5,116.67,46479.0,108.5802,108.7946,108.5709,108.7293,46479.0
2021-08-10 12:10:00,116.66,116.99,116.65,116.98,34986.0,108.72,109.0275,108.7107,109.0182,34986.0
2021-08-10 12:20:00,116.98,117.1,116.86,116.86,52433.0,109.0182,109.1301,108.9064,108.9064,52433.0
2021-08-10 12:30:00,116.86,116.88,116.74,116.84,32678.0,108.9064,108.925,108.7946,108.8878,32678.0
2021-08-10 12:40:00,116.82,116.85,116.73,116.77,27443.0,108.8691,108.8971,108.7852,108.8225,27443.0
2021-08-10 12:50:00,116.76,116.79,116.66,116.66,25085.0,108.8132,108.8412,108.72,108.72,25085.0
2021-08-10 13:00:00,116.68,116.75,116.65,116.72,31969.0,108.7386,108.8039,108.7107,108.7759,31969.0
2021-08-10 13:10:00,116.73,116.78,116.65,116.65,52514.0,108.7852,108.8318,108.7107,108.7107,52514.0
2021-08-10 13:20:00,116.65,116.66,116.5,116.51,56778.0,108.7107,108.72,108.5709,108.5802,56778.0
2021-08-10 13:30:00,116.51,116.56,116.45,116.46,58768.0,108.5802,108.6268,108.5243,108.5336,58768.0
2021-08-10 13:40:00,116.46,116.58,114.08,116.58,103153.0,108.5336,108.6454,106.3156,108.6454,103153.0
2021-08-10 13:50:00,116.59,116.72,116.54,116.72,34576.0,108.6548,108.7759,108.6082,108.7759,34576.0
2021-08-10 14:00:00,116.73,116.79,116.43,116.48,74077.0,108.7852,108.8412,108.5057,108.5523,74077.0
2021-08-10 14:10:00,116.47,116.5,116.37,116.48,45432.0,108.5429,108.5709,108.4497,108.5523,45432.0
2021-08-10 14:20:00,116.48,116.68,116.47,116.61,37363.0,108.5523,108.7386,108.5429,108.6734,37363.0
2021-08-10 14:30:00,116.59,116.69,116.57,116.66,30334.0,108.6548,108.748,108.6361,108.72,30334.0
2021-08-10 14:40:00,116.67,116.67,116.57,116.6,77719.0,108.7293,108.7293,108.6361,108.6641,77719.0
2021-08-10 14:50:00,116.59,116.69,116.57,116.65,43397.0,108.6548,108.748,108.6361,108.7107,43397.0
2021-08-10 15:00:00,116.65,116.67,116.56,116.64,43931.0,108.7107,108.7293,108.6268,108.7014,43931.0
2021-08-10 15:10:00,116.65,116.7,116.63,116.67,48963.0,108.7107,108.7573,108.692,108.7293,48963.0
2021-08-10 15:20:00,116.68,116.76,116.68,116.74,73063.0,108.7386,108.8132,108.7386,108.7946,73063.0
2021-08-10 15:30:00,116.73,116.75,116.53,116.54,96322.0,108.7852,108.8039,108.5989,108.6082,96322.0
2021-08-10 15:40:00,116.54,116.58,116.33,116.4,127269.0,108.6082,108.6454,108.4125,108.4777,127269.0
2021-08-10 15:50:00,116.38,116.47,116.32,116.34,267725.0,108.4591,108.5429,108.4031,108.4218,267725.0
2021-08-11 09:30:00,116.5,116.98,116.13,116.53,338928.0,108.5709,109.0182,108.2261,108.5989,338928.0
2021-08-11 09:40:00,116.52,116.76,116.06,116.25,136283.0,108.5895,108.8132,108.1608,108.3379,136283.0
2021-08-11 09:50:00,116.23,116.39,115.94,116.0,120291.0,108.3193,108.4684,108.049,108.1049,120291.0
2021-08-11 10:00:00,116.01,116.22,115.93,116.03,122143.0,108.1142,108.31,108.0397,108.1329,122143.0
2021-08-11 10:10:00,116.02,116.05,115.82,115.9,162759.0,108.1236,108.1515,107.9372,108.0117,162759.0
2021-08-11 10:20:00,115.9,116.05,115.78,116.02,142852.0,108.0117,108.1515,107.8999,108.1236,142852.0
2021-08-11 10:30:00,116.0,116.11,115.78,115.8,88407.0,108.1049,108.2074,107.8999,107.9185,88407.0
2021-08-11 10:40:00,115.8,116.1,115.8,116.05,120588.0,107.9185,108.1981,107.9185,108.1515,120588.0
2021-08-11 10:50:00,116.06,116.13,115.78,115.8,81677.0,108.1608,108.2261,107.8999,107.9185,81677.0
2021-08-11 11:00:00,115.79,115.82,115.52,115.56,135640.0,107.9092,107.9372,107.6576,107.6949,135640.0
2021-08-11 11:10:00,115.58,115.87,115.48,115.57,108519.0,107.7135,107.9838,107.6203,107.7042,108519.0
2021-08-11 11:20:00,115.59,115.84,115.57,115.79,63811.0,107.7228,107.9558,107.7042,107.9092,63811.0
2021-08-11 11:30:00,115.79,115.93,115.73,115.78,63578.0,107.9092,108.0397,107.8533,107.8999,63578.0
2021-08-11 11:40:00,115.78,115.83,115.2,115.51,79148.0,107.8999,107.9465,107.3594,107.6483,79148.0
2021-08-11 11:50:00,115.52,115.59,115.43,115.48,58055.0,107.6576,107.7228,107.5737,107.6203,58055.0
2021-08-11 12:00:00,115.48,115.81,115.44,115.7,42034.0,107.6203,107.9279,107.583,107.8253,42034.0
2021-08-11 12:10:00,115.67,115.7,115.55,115.68,37344.0,107.7974,107.8253,107.6856,107.8067,37344.0
2021-08-11 12:20:00,115.67,115.72,115.58,115.65,23598.0,107.7974,107.844,107.7135,107.7787,23598.0
2021-08-11 12:30:00,115.63,115.8,115.62,115.7,38992.0,107.7601,107.9185,107.7508,107.8253,38992.0
2021-08-11 12:40:00,115.7,115.75,115.61,115.71,42891.0,107.8253,107.8719,107.7415,107.8347,42891.0
2021-08-11 12:50:00,115.71,115.73,115.54,115.62,53369.0,107.8347,107.8533,107.6762,107.7508,53369.0
2021-08-11 13:00:00,115.62,115.97,115.62,115.91,60148.0,107.7508,108.077,107.7508,108.021,60148.0
2021-08-11 13:10:00,115.89,115.94,115.79,115.88,54080.0,108.0024,108.049,107.9092,107.9931,54080.0
2021-08-11 13:20:00,115.87,115.95,115.81,115.87,32947.0,107.9838,108.0583,107.9279,107.9838,32947.0
2021-08-11 13:30:00,115.86,115.9,115.69,115.7,48746.0,107.9745,108.0117,107.816,107.8253,48746.0
2021-08-11 13:40:00,115.69,115.77,115.62,115.64,41848.0,107.816,107.8906,107.7508,107.7694,41848.0
2021-08-11 13:50:00,115.6,115.68,115.52,115.6,47966.0,107.7321,107.8067,107.6576,107.7321,47966.0
2021-08-11 14:00:00,115.6,115.88,115.56,115.83,38479.0,107.7321,107.9931,107.6949,107.9465,38479.0
2021-08-11 14:10:00,115.82,115.84,115.75,115.8,17766.0,107.9372,107.9558,107.8719,107.9185,17766.0
2021-08-11 14:20:00,115.77,115.92,115.73,115.91,31483.0,107.8906,108.0304,107.8533,108.021,31483.0
2021-08-11 14:30:00,115.92,115.99,115.87,115.88,49450.0,108.0304,108.0956,107.9838,107.9931,49450.0
2021-08-11 14:40:00,115.88,116.02,115.85,116.02,63450.0,107.9931,108.1236,107.9651,108.1236,63450.0
2021-08-11 14:50:00,116.02,116.08,115.95,116.04,60227.0,108.1236,108.1795,108.0583,108.1422,60227.0
2021-08-11 15:00:00,116.04,116.12,115.99,116.11,52717.0,108.1422,108.2168,108.0956,108.2074,52717.0
2021-08-11 15:10:00,116.11,116.15,115.98,116.07,134149.0,108.2074,108.2447,108.0863,108.1702,134149.0
2021-08-11 15:20:00,116.08,116.18,116.04,116.16,54444.0,108.1795,108.2727,108.1422,108.254,54444.0
2021-08-11 15:30:00,116.16,116.19,116.01,116.01,109595.0,108.254,108.282,108.1142,108.1142,109595.0
2021-08-11 15:40:00,116.01,116.14,116.0,116.04,140521.0,108.1142,108.2354,108.1049,108.1422,140521.0
2021-08-11 15:50:00,116.03,116.16,115.98,115.99,164170.0,108.1329,108.254,108.0863,108.0956,164170.0
2021-08-12 09:30:00,115.53,115.74,114.46,115.05,390145.0,107.6669,107.8626,106.6697,107.2196,390145.0
2021-08-12 09:40:00,115.05,115.14,114.61,115.05,166513.0,107.2196,107.3035,106.8095,107.2196,166513.0
2021-08-12 09:50:00,115.03,115.11,114.62,114.77,125453.0,107.2009,107.2755,106.8188,106.9586,125453.0
2021-08-12 10:00:00,114.79,114.86,114.44,114.84,200428.0,106.9773,107.0425,106.6511,107.0239,200428.0
2021-08-12 10:10:00,114.84,115.14,114.84,115.08,131714.0,107.0239,107.3035,107.0239,107.2475,131714.0
2021-08-12 10:20:00,115.1,115.27,114.92,115.19,106865.0,107.2662,107.4246,107.0984,107.3501,106865.0
2021-08-12 10:30:00,115.21,115.33,115.03,115.21,152658.0,107.3687,107.4805,107.2009,107.3687,152658.0
2021-08-12 10:40:00,115.19,115.3,115.03,115.22,71856.0,107.3501,107.4526,107.2009,107.378,71856.0
2021-08-12 10:50:00,115.22,115.34,115.09,115.24,80604.0,107.378,107.4898,107.2569,107.3967,80604.0
2021-08-12 11:00:00,115.23,115.34,115.17,115.23,33294.0,107.3873,107.4898,107.3314,107.3873,33294.0
2021-08-12 11:10:00,115.23,115.54,115.14,115.48,80974.0,107.3873,107.6762,107.3035,107.6203,80974.0
2021-08-12 11:20:00,115.5,115.75,115.5,115.67,71783.0,107.639,107.8719,107.639,107.7974,71783.0
2021-08-12 11:30:00,115.68,115.73,115.61,115.71,59718.0,107.8067,107.8533,107.7415,107.8347,59718.0
2021-08-12 11:40:00,115.7,115.83,115.36,115.67,107806.0,107.8253,107.9465,107.5085,107.7974,107806.0
2021-08-12 11:50:00,115.67,115.72,115.52,115.53,43980.0,107.7974,107.844,107.6576,107.6669,43980.0
2021-08-12 12:00:00,115.53,115.54,115.4,115.49,63155.0,107.6669,107.6762,107.5458,107.6296,63155.0
2021-08-12 12:10:00,115.48,115.57,115.42,115.54,76439.0,107.6203,107.7042,107.5644,107.6762,76439.0
2021-08-12 12:20:00,115.53,115.53,115.43,115.46,65491.0,107.6669,107.6669,107.5737,107.6017,65491.0
2021-08-12 12:30:00,115.46,115.6,115.4,115.53,103926.0,107.6017,107.7321,107.5458,107.6669,103926.0
2021-08-12 12:40:00,115.54,115.61,115.4,115.52,148521.0,107.6762,107.7415,107.5458,107.6576,148521.0
2021-08-12 12:50:00,115.52,115.64,115.46,115.56,109031.0,107.6576,107.7694,107.6017,107.6949,109031.0
2021-08-12 13:00:00,115.55,115.7,115.54,115.68,293157.0,107.6856,107.8253,107.6762,107.8067,293157.0
2021-08-12 13:10:00,115.68,115.8,115.63,115.67,142354.0,107.8067,107.9185,107.7601,107.7974,142354.0
2021-08-12 13:20:00,115.67,115.81,115.63,115.81,169798.0,107.7974,107.9279,107.7601,107.9279,169798.0
2021-08-12 13:30:00,115.81,115.88,115.74,115.81,100856.0,107.9279,107.9931,107.8626,107.9279,100856.0
2021-08-12 13:40:00,115.82,115.84,115.69,115.77,66879.0,107.9372,107.9558,107.816,107.8906,66879.0
2021-08-12 13:50:00,115.77,115.89,115.76,115.85,66565.0,107.8906,108.0024,107.8813,107.9651,66565.0
2021-08-12 14:00:00,115.85,115.86,115.77,115.81,62849.0,107.9651,107.9745,107.8906,107.9279,62849.0
2021-08-12 14:10:00,115.8,115.82,115.77,115.78,46557.0,107.9185,107.9372,107.8906,107.8999,46557.0
2021-08-12 14:20:00,115.79,115.87,115.73,115.76,55950.0,107.9092,107.9838,107.8533,107.8813,55950.0
2021-08-12 14:30:00,115.75,115.88,115.73,115.8,43157.0,107.8719,107.9931,107.8533,107.9185,43157.0
2021-08-12 14:40:00,115.8,115.89,115.79,115.83,34302.0,107.9185,108.0024,107.9092,107.9465,34302.0
2021-08-12 14:50:00,115.83,115.89,115.8,115.82,58384.0,107.9465,108.0024,107.9185,107.9372,58384.0
2021-08-12 15:00:00,115.82,115.95,115.79,115.85,44943.0,107.9372,108.0583,107.9092,107.9651,44943.0
2021-08-12 15:10:00,115.85,115.94,115.81,115.84,44478.0,107.9651,108.049,107.9279,107.9558,44478.0
2021-08-12 15:20:00,115.85,115.86,115.78,115.86,53019.0,107.9651,107.9745,107.8999,107.9745,53019.0
2021-08-12 15:30:00,115.86,115.92,115.81,115.9,51573.0,107.9745,108.0304,107.9279,108.0117,51573.0
2021-08-12 15:40:00,115.91,115.94,115.75,115.78,90450.0,108.021,108.049,107.8719,107.8999,90450.0
2021-08-12 15:50:00,115.75,115.83,115.57,115.69,343714.0,107.8719,107.9465,107.7042,107.816,343714.0
2021-08-13 09:30:00,115.07,115.17,114.49,114.97,387906.0,107.2382,107.3314,106.6977,107.145,387906.0
2021-08-13 09:40:00,114.98,115.09,114.53,114.8,190282.0,107.1543,107.2569,106.735,106.9866,190282.0
2021-08-13 09:50:00,114.82,114.85,114.68,114.72,81647.0,107.0052,107.0332,106.8748,106.912,81647.0
2021-08-13 10:00:00,114.73,115.12,114.69,115.12,111795.0,106.9214,107.2848,106.8841,107.2848,111795.0
2021-08-13 10:10:00,115.13,115.32,115.06,115.22,78644.0,107.2941,107.4712,107.2289,107.378,78644.0
2021-08-13 10:20:00,115.23,115.51,115.11,115.14,92687.0,107.3873,107.6483,107.2755,107.3035,92687.0
2021-08-13 10:30:00,115.16,115.22,115.05,115.12,53080.0,107.3221,107.378,107.2196,107.2848,53080.0
2021-08-13 10:40:00,115.12,115.19,115.02,115.17,53708.0,107.2848,107.3501,107.1916,107.3314,53708.0
2021-08-13 10:50:00,115.17,115.17,115.01,115.02,75009.0,107.3314,107.3314,107.1823,107.1916,75009.0
2021-08-13 11:00:00,115.01,115.22,114.98,115.12,89097.0,107.1823,107.378,107.1543,107.2848,89097.0
2021-08-13 11:10:00,115.1,115.25,115.08,115.12,59686.0,107.2662,107.406,107.2475,107.2848,59686.0
2021-08-13 11:20:00,115.13,115.22,115.07,115.13,63089.0,107.2941,107.378,107.2382,107.2941,63089.0
2021-08-13 11:30:00,115.13,115.19,115.06,115.07,70723.0,107.2941,107.3501,107.2289,107.2382,70723.0
2021-08-13 11:40:00,115.07,115.16,115.04,115.06,60072.0,107.2382,107.3221,107.2103,107.2289,60072.0
2021-08-13 11:50:00,115.06,115.18,115.05,115.14,44818.0,107.2289,107.3407,107.2196,107.3035,44818.0
2021-08-13 12:00:00,115.14,115.33,115.11,115.15,95383.0,107.3035,107.4805,107.2755,107.3128,95383.0
2021-08-13 12:10:00,115.16,115.16,115.05,115.1,63362.0,107.3221,107.3221,107.2196,107.2662,63362.0
2021-08-13 12:20:00,115.11,115.11,114.88,114.92,80197.0,107.2755,107.2755,107.0612,107.0984,80197.0
2021-08-13 12:30:00,114.92,114.99,114.9,114.92,73326.0,107.0984,107.1637,107.0798,107.0984,73326.0
2021-08-13 12:40:00,114.94,115.02,114.9,114.99,58674.0,107.1171,107.1916,107.0798,107.1637,58674.0
2021-08-13 12:50:00,115.0,115.06,114.98,114.99,57564.0,107.173,107.2289,107.1543,107.1637,57564.0
2021-08-13 13:00:00,115.0,115.01,114.88,114.95,91904.0,107.173,107.1823,107.0612,107.1264,91904.0
2021-08-13 13:10:00,114.96,115.1,114.96,115.06,52895.0,107.1357,107.2662,107.1357,107.2289,52895.0
2021-08-13 13:20:00,115.07,115.1,114.99,115.0,33391.0,107.2382,107.2662,107.1637,107.173,33391.0
2021-08-13 13:30:00,115.0,115.02,114.88,115.02,55008.0,107.173,107.1916,107.0612,107.1916,55008.0
2021-08-13 13:40:00,115.05,115.12,115.01,115.05,44162.0,107.2196,107.2848,107.1823,107.2196,44162.0
2021-08-13 13:50:00,115.05,115.06,114.99,115.03,67494.0,107.2196,107.2289,107.1637,107.2009,67494.0
2021-08-13 14:00:00,115.02,115.1,114.99,115.02,41530.0,107.1916,107.2662,107.1637,107.1916,41530.0
2021-08-13 14:10:00,115.02,115.08,114.99,115.07,39923.0,107.1916,107.2475,107.1637,107.2382,39923.0
2021-08-13 14:20:00,115.07,115.07,114.98,115.04,39833.0,107.2382,107.2382,107.1543,107.2103,39833.0
2021-08-13 14:30:00,115.04,115.09,114.99,115.01,49638.0,107.2103,107.2569,107.1637,107.1823,49638.0
2021-08-13 14:40:00,115.01,115.1,114.96,115.09,58881.0,107.1823,107.2662,107.1357,107.2569,58881.0
2021-08-13 14:50:00,115.09,115.15,115.03,115.14,59478.0,107.2569,107.3128,107.2009,107.3035,59478.0
2021-08-13 15:00:00,115.15,115.2,115.07,115.12,65059.0,107.3128,107.3594,107.2382,107.2848,65059.0
2021-08-13 15:10:00,115.12,115.19,115.1,115.15,36871.0,107.2848,107.3501,107.2662,107.3128,36871.0
2021-08-13 15:20:00,115.15,115.16,115.06,115.13,95421.0,107.3128,107.3221,107.2289,107.2941,95421.0
2021-08-13 15:30:00,115.12,115.19,115.08,115.18,54749.0,107.2848,107.3501,107.2475,107.3407,54749.0
2021-08-13 15:40:00,115.18,115.23,115.1,115.18,114089.0,107.3407,107.3873,107.2662,107.3407,114089.0
2021-08-13 15:50:00,115.19,115.52,115.19,115.51,243791.0,107.3501,107.6576,107.3501,107.6483,243791.0
2021-08-16 09:30:00,115.1,115.48,114.91,115.18,263296.0,107.2662,107.6203,107.0891,107.3407,263296.0
2021-08-16 09:40:00,115.21,115.37,114.73,114.88,348853.0,107.3687,107.5178,106.9214,107.0612,348853.0
2021-08-16 09:50:00,114.86,115.25,114.85,114.95,107970.0,107.0425,107.406,107.0332,107.1264,107970.0
2021-08-16 10:00:00,114.9,115.15,114.88,114.95,60626.0,107.0798,107.3128,107.0612,107.1264,60626.0
2021-08-16 10:10:00,114.95,115.05,114.51,114.61,162957.0,107.1264,107.2196,106.7163,106.8095,162957.0
2021-08-16 10:20:00,114.61,114.78,114.52,114.59,123336.0,106.8095,106.968,106.7257,106.7909,123336.0
2021-08-16 10:30:00,114.59,114.96,114.45,114.9,94841.0,106.7909,107.1357,106.6604,107.0798,94841.0
2021-08-16 10:40:00,114.91,114.98,114.66,114.85,79619.0,107.0891,107.1543,106.8561,107.0332,79619.0
2021-08-16 10:50:00,114.85,114.85,114.64,114.67,107301.0,107.0332,107.0332,106.8375,106.8654,107301.0
2021-08-16 11:00:00,114.67,114.82,114.58,114.75,133180.0,106.8654,107.0052,106.7816,106.94,133180.0
2021-08-16 11:10:00,114.74,114.8,114.56,114.68,104157.0,106.9307,106.9866,106.7629,106.8748,104157.0
2021-08-16 11:20:00,114.72,114.72,114.55,114.55,72031.0,106.912,106.912,106.7536,106.7536,72031.0
2021-08-16 11:30:00,114.54,114.69,114.48,114.55,62002.0,106.7443,106.8841,106.6884,106.7536,62002.0
2021-08-16 11:40:00,114.6,114.68,114.54,114.62,43086.0,106.8002,106.8748,106.7443,106.8188,43086.0
2021-08-16 11:50:00,114.63,114.64,114.36,114.39,93695.0,106.8282,106.8375,106.5765,106.6045,93695.0
2021-08-16 12:00:00,114.39,114.4,114.25,114.27,98587.0,106.6045,106.6138,106.474,106.4927,98587.0
2021-08-16 12:10:00,114.28,114.47,114.27,114.35,76416.0,106.502,106.6791,106.4927,106.5672,76416.0
2021-08-16 12:20:00,114.34,114.45,114.27,114.27,48335.0,106.5579,106.6604,106.4927,106.4927,48335.0
2021-08-16 12:30:00,114.27,114.28,114.14,114.19,97749.0,106.4927,106.502,106.3715,106.4181,97749.0
2021-08-16 12:40:00,114.18,114.33,114.14,114.29,87262.0,106.4088,106.5486,106.3715,106.5113,87262.0
2021-08-16 12:50:00,114.27,114.37,114.25,114.33,44785.0,106.4927,106.5859,106.474,106.5486,44785.0
2021-08-16 13:00:00,114.33,114.35,114.24,114.28,39911.0,106.5486,106.5672,106.4647,106.502,39911.0
2021-08-16 13:10:00,114.28,114.34,114.25,114.31,46782.0,106.502,106.5579,106.474,106.5299,46782.0
2021-08-16 13:20:00,114.31,114.4,114.21,114.22,86520.0,106.5299,106.6138,106.4368,106.4461,86520.0
2021-08-16 13:30:00,114.23,114.35,114.22,114.25,62406.0,106.4554,106.5672,106.4461,106.474,62406.0
2021-08-16 13:40:00,114.26,114.34,114.18,114.21,73443.0,106.4833,106.5579,106.4088,106.4368,73443.0
2021-08-16 13:50:00,114.22,114.29,114.17,114.24,60750.0,106.4461,106.5113,106.3995,106.4647,60750.0
2021-08-16 14:00:00,114.24,114.38,114.14,114.3,76916.0,106.4647,106.5952,106.3715,106.5206,76916.0
2021-08-16 14:10:00,114.3,114.39,114.25,114.34,64448.0,106.5206,106.6045,106.474,106.5579,64448.0
2021-08-16 14:20:00,114.34,114.39,114.2,114.25,61129.0,106.5579,106.6045,106.4274,106.474,61129.0
2021-08-16 14:30:00,114.26,114.38,114.23,114.23,84714.0,106.4833,106.5952,106.4554,106.4554,84714.0
2021-08-16 14:40:00,114.23,114.33,114.21,114.31,110765.0,106.4554,106.5486,106.4368,106.5299,110765.0
2021-08-16 14:50:00,114.33,114.33,114.16,114.17,126629.0,106.5486,106.5486,106.3902,106.3995,126629.0
2021-08-16 15:00:00,114.17,114.19,114.1,114.13,117348.0,106.3995,106.4181,106.3342,106.3622,117348.0
2021-08-16 15:10:00,114.13,114.17,114.09,114.13,105357.0,106.3622,106.3995,106.3249,106.3622,105357.0
2021-08-16 15:20:00,114.13,114.33,114.12,114.29,87608.0,106.3622,106.5486,106.3529,106.5113,87608.0
2021-08-16 15:30:00,114.29,114.3,114.19,114.2,140539.0,106.5113,106.5206,106.4181,106.4274,140539.0
2021-08-16 15:40:00,114.2,114.33,114.18,114.33,142562.0,106.4274,106.5486,106.4088,106.5486,142562.0
2021-08-16 15:50:00,114.33,114.7,114.32,114.66,390900.0,106.5486,106.8934,106.5393,106.8561,390900.0
2021-08-17 09:30:00,113.73,113.85,112.19,112.59,657656.0,105.9894,106.1013,104.5542,104.927,657656.0
2021-08-17 09:40:00,112.61,112.72,112.4,112.63,249124.0,104.9457,105.0482,104.7499,104.9643,249124.0
2021-08-17 09:50:00,112.61,112.63,111.87,112.12,587960.0,104.9457,104.9643,104.256,104.489,587960.0
2021-08-17 10:00:00,112.1,112.26,111.81,111.83,365867.0,104.4704,104.6195,104.2001,104.2187,365867.0
2021-08-17 10:10:00,111.83,111.97,111.64,111.86,276741.0,104.2187,104.3492,104.0417,104.2467,276741.0
2021-08-17 10:20:00,111.86,112.06,111.76,111.99,257487.0,104.2467,104.4331,104.1535,104.3678,257487.0
2021-08-17 10:30:00,111.98,112.2,111.93,112.08,288974.0,104.3585,104.5636,104.3119,104.4517,288974.0
2021-08-17 10:40:00,112.08,112.28,112.02,112.06,419514.0,104.4517,104.6381,104.3958,104.4331,419514.0
2021-08-17 10:50:00,112.07,112.1,111.88,111.99,250935.0,104.4424,104.4704,104.2653,104.3678,250935.0
2021-08-17 11:00:00,111.99,112.06,111.91,111.98,216251.0,104.3678,104.4331,104.2933,104.3585,216251.0
2021-08-17 11:10:00,111.98,112.03,111.81,111.9,151637.0,104.3585,104.4051,104.2001,104.284,151637.0
2021-08-17 11:20:00,111.9,111.9,111.7,111.74,214820.0,104.284,104.284,104.0976,104.1349,214820.0
2021-08-17 11:30:00,111.72,111.87,111.62,111.64,189842.0,104.1162,104.256,104.023,104.0417,189842.0
2021-08-17 11:40:00,111.64,111.65,111.51,111.59,215013.0,104.0417,104.051,103.9205,103.9951,215013.0
2021-08-17 11:50:00,111.59,111.6,111.25,111.35,296010.0,103.9951,104.0044,103.6782,103.7714,296010.0
2021-08-17 12:00:00,111.35,111.5,111.23,111.44,243017.0,103.7714,103.9112,103.6596,103.8553,243017.0
2021-08-17 12:10:00,111.44,111.5,111.28,111.37,187772.0,103.8553,103.9112,103.7062,103.79,187772.0
2021-08-17 12:20:00,111.38,111.54,111.33,111.5,155800.0,103.7994,103.9485,103.7528,103.9112,155800.0
2021-08-17 12:30:00,111.51,111.52,111.15,111.16,245494.0,103.9205,103.9298,103.585,103.5943,245494.0
2021-08-17 12:40:00,111.17,111.17,110.93,110.94,388027.0,103.6037,103.6037,103.38,103.3893,388027.0
2021-08-17 12:50:00,110.93,111.02,110.81,110.83,185793.0,103.38,103.4639,103.2682,103.2868,185793.0
2021-08-17 13:00:00,110.82,111.21,110.75,111.17,269430.0,103.2775,103.6409,103.2122,103.6037,269430.0
2021-08-17 13:10:00,111.17,111.25,111.02,111.06,212626.0,103.6037,103.6782,103.4639,103.5011,212626.0
2021-08-17 13:20:00,111.07,111.17,110.94,111.13,185965.0,103.5105,103.6037,103.3893,103.5664,185965.0
2021-08-17 13:30:00,111.14,111.18,110.93,110.96,158363.0,103.5757,103.613,103.38,103.408,158363.0
2021-08-17 13:40:00,110.96,110.98,110.8,110.82,138719.0,103.408,103.4266,103.2588,103.2775,138719.0
2021-08-17 13:50:00,110.83,111.17,110.75,111.17,195651.0,103.2868,103.6037,103.2122,103.6037,195651.0
2021-08-17 14:00:00,111.16,111.19,111.02,111.06,154078.0,103.5943,103.6223,103.4639,103.5011,154078.0
2021-08-17 14:10:00,111.05,111.12,110.98,111.02,175173.0,103.4918,103.5571,103.4266,103.4639,175173.0
2021-08-17 14:20:00,111.04,111.08,110.92,110.99,139065.0,103.4825,103.5198,103.3707,103.4359,139065.0
2021-08-17 14:30:00,110.99,111.12,110.94,110.96,158353.0,103.4359,103.5571,103.3893,103.408,158353.0
2021-08-17 14:40:00,110.95,111.04,110.87,111.02,166872.0,103.3986,103.4825,103.3241,103.4639,166872.0
2021-08-17 14:50:00,111.02,111.1,110.85,111.01,169295.0,103.4639,103.5384,103.3054,103.4545,169295.0
2021-08-17 15:00:00,111.02,111.1,110.89,111.05,167375.0,103.4639,103.5384,103.3427,103.4918,167375.0
2021-08-17 15:10:00,111.06,111.22,110.96,111.0,218817.0,103.5011,103.6503,103.408,103.4452,218817.0
2021-08-17 15:20:00,111.0,111.03,110.9,111.01,214459.0,103.4452,103.4732,103.352,103.4545,214459.0
2021-08-17 15:30:00,111.01,111.04,110.91,110.98,317695.0,103.4545,103.4825,103.3614,103.4266,317695.0
2021-08-17 15:40:00,110.99,111.03,110.92,111.0,383328.0,103.4359,103.4732,103.3707,103.4452,383328.0
2021-08-17 15:50:00,111.0,111.28,110.99,111.1,883835.0,103.4452,103.7062,103.4359,103.5384,883835.0
2021-08-18 09:30:00,111.74,112.86,111.55,112.6,685056.0,104.1349,105.1786,103.9578,104.9363,685056.0
2021-08-18 09:40:00,112.61,112.64,112.14,112.25,438686.0,104.9457,104.9736,104.5076,104.6102,438686.0
2021-08-18 09:50:00,112.28,113.0,112.22,112.73,400563.0,104.6381,105.3091,104.5822,105.0575,400563.0
2021-08-18 10:00:00,112.72,112.73,112.23,112.38,193817.0,105.0482,105.0575,104.5915,104.7313,193817.0
2021-08-18 10:10:00,112.38,112.38,111.87,112.18,266673.0,104.7313,104.7313,104.256,104.5449,266673.0
2021-08-18 10:20:00,112.16,112.36,112.11,112.28,148904.0,104.5263,104.7127,104.4797,104.6381,148904.0
2021-08-18 10:30:00,112.28,112.32,111.77,111.84,158138.0,104.6381,104.6754,104.1628,104.2281,158138.0
2021-08-18 10:40:00,111.84,111.85,111.6,111.74,152969.0,104.2281,104.2374,104.0044,104.1349,152969.0
2021-08-18 10:50:00,111.72,111.76,111.47,111.62,150996.0,104.1162,104.1535,103.8832,104.023,150996.0
2021-08-18 11:00:00,111.62,111.85,111.52,111.73,113423.0,104.023,104.2374,103.9298,104.1255,113423.0
2021-08-18 11:10:00,111.74,111.74,111.47,111.5,158793.0,104.1349,104.1349,103.8832,103.9112,158793.0
2021-08-18 11:20:00,111.5,111.73,111.49,111.66,137544.0,103.9112,104.1255,103.9019,104.0603,137544.0
2021-08-18 11:30:00,111.65,111.67,111.48,111.58,118561.0,104.051,104.0696,103.8926,103.9858,118561.0
2021-08-18 11:40:00,111.59,111.65,111.38,111.41,91356.0,103.9951,104.051,103.7994,103.8273,91356.0
2021-08-18 11:50:00,111.41,111.51,111.31,111.44,121629.0,103.8273,103.9205,103.7341,103.8553,121629.0
2021-08-18 12:00:00,111.44,111.6,111.41,111.46,83456.0,103.8553,104.0044,103.8273,103.8739,83456.0
2021-08-18 12:10:00,111.45,111.56,111.35,111.46,102229.0,103.8646,103.9671,103.7714,103.8739,102229.0
2021-08-18 12:20:00,111.46,111.52,111.28,111.41,147749.0,103.8739,103.9298,103.7062,103.8273,147749.0
2021-08-18 12:30:00,111.41,111.63,111.41,111.6,107660.0,103.8273,104.0324,103.8273,104.0044,107660.0
2021-08-18 12:40:00,111.61,111.69,111.56,111.59,68784.0,104.0137,104.0883,103.9671,103.9951,68784.0
2021-08-18 12:50:00,111.58,111.67,111.56,111.65,56590.0,103.9858,104.0696,103.9671,104.051,56590.0
2021-08-18 13:00:00,111.66,111.7,111.6,111.61,69688.0,104.0603,104.0976,104.0044,104.0137,69688.0
2021-08-18 13:10:00,111.61,111.61,111.43,111.44,77003.0,104.0137,104.0137,103.846,103.8553,77003.0
2021-08-18 13:20:00,111.45,111.5,111.34,111.5,98806.0,103.8646,103.9112,103.7621,103.9112,98806.0
2021-08-18 13:30:00,111.5,111.52,111.37,111.42,51623.0,103.9112,103.9298,103.79,103.8366,51623.0
2021-08-18 13:40:00,111.42,111.56,111.42,111.49,54467.0,103.8366,103.9671,103.8366,103.9019,54467.0
2021-08-18 13:50:00,111.5,111.57,111.43,111.54,84472.0,103.9112,103.9764,103.846,103.9485,84472.0
2021-08-18 14:00:00,111.55,111.89,111.39,111.65,154907.0,103.9578,104.2747,103.8087,104.051,154907.0
2021-08-18 14:10:00,111.67,111.69,111.15,111.29,169438.0,104.0696,104.0883,103.585,103.7155,169438.0
2021-08-18 14:20:00,111.29,111.57,111.22,111.54,86032.0,103.7155,103.9764,103.6503,103.9485,86032.0
2021-08-18 14:30:00,111.55,111.68,111.49,111.51,90728.0,103.9578,104.0789,103.9019,103.9205,90728.0
2021-08-18 14:40:00,111.52,111.52,111.37,111.44,85724.0,103.9298,103.9298,103.79,103.8553,85724.0
2021-08-18 14:50:00,111.43,111.49,111.3,111.45,87530.0,103.846,103.9019,103.7248,103.8646,87530.0
2021-08-18 15:00:00,111.45,111.51,111.35,111.38,95301.0,103.8646,103.9205,103.7714,103.7994,95301.0
2021-08-18 15:10:00,111.37,111.45,111.35,111.39,64323.0,103.79,103.8646,103.7714,103.8087,64323.0
2021-08-18 15:20:00,111.4,111.4,111.28,111.32,106592.0,103.818,103.818,103.7062,103.7434,106592.0
2021-08-18 15:30:00,111.32,111.32,111.1,111.17,173949.0,103.7434,103.7434,103.5384,103.6037,173949.0
2021-08-18 15:40:00,111.17,111.21,110.93,110.95,267513.0,103.6037,103.6409,103.38,103.3986,267513.0
2021-08-18 15:50:00,110.94,110.94,110.38,110.4,713225.0,103.3893,103.3893,102.8674,102.8861,713225.0
2021-08-19 09:30:00,109.0,109.03,107.95,107.97,1264913.0,101.5814,101.6093,100.6028,100.6215,1264913.0
2021-08-19 09:40:00,107.99,108.46,107.68,108.16,613443.0,100.6401,101.0781,100.3512,100.7985,613443.0
2021-08-19 09:50:00,108.13,108.56,108.01,108.05,366839.0,100.7706,101.1713,100.6587,100.696,366839.0
2021-08-19 10:00:00,108.05,108.64,107.95,108.61,338919.0,100.696,101.2459,100.6028,101.2179,338919.0
2021-08-19 10:10:00,108.61,108.83,108.37,108.69,272685.0,101.2179,101.4229,100.9942,101.2924,272685.0
2021-08-19 10:20:00,108.7,109.08,108.59,109.02,363084.0,101.3018,101.6559,101.1993,101.6,363084.0
2021-08-19 10:30:00,109.01,109.12,108.81,108.86,356420.0,101.5907,101.6932,101.4043,101.4509,356420.0
2021-08-19 10:40:00,108.87,108.96,108.75,108.85,250760.0,101.4602,101.5441,101.3484,101.4416,250760.0
2021-08-19 10:50:00,108.85,109.58,108.8,109.58,335453.0,101.4416,102.1219,101.395,102.1219,335453.0
2021-08-19 11:00:00,109.59,109.98,109.58,109.72,356318.0,102.1312,102.4947,102.1219,102.2523,356318.0
2021-08-19 11:10:00,109.73,110.29,109.61,110.29,218276.0,102.2617,102.7836,102.1498,102.7836,218276.0
2021-08-19 11:20:00,110.3,110.42,109.97,109.99,236976.0,102.7929,102.9047,102.4853,102.504,236976.0
2021-08-19 11:30:00,110.0,110.12,109.86,109.97,183177.0,102.5133,102.6251,102.3828,102.4853,183177.0
2021-08-19 11:40:00,109.98,110.53,109.92,110.49,178480.0,102.4947,103.0072,102.4387,102.9699,178480.0
2021-08-19 11:50:00,110.49,110.57,110.32,110.38,120217.0,102.9699,103.0445,102.8115,102.8674,120217.0
2021-08-19 12:00:00,110.38,110.69,110.38,110.56,166021.0,102.8674,103.1563,102.8674,103.0352,166021.0
2021-08-19 12:10:00,110.56,110.77,110.35,110.35,148254.0,103.0352,103.2309,102.8395,102.8395,148254.0
2021-08-19 12:20:00,110.34,110.5,110.1,110.15,133998.0,102.8301,102.9793,102.6065,102.6531,133998.0
2021-08-19 12:30:00,110.17,110.52,110.14,110.27,102841.0,102.6717,102.9979,102.6438,102.7649,102841.0
2021-08-19 12:40:00,110.29,110.43,110.15,110.22,130372.0,102.7836,102.914,102.6531,102.7183,130372.0
2021-08-19 12:50:00,110.21,110.29,110.12,110.14,82056.0,102.709,102.7836,102.6251,102.6438,82056.0
2021-08-19 13:00:00,110.14,110.24,110.06,110.13,130676.0,102.6438,102.737,102.5692,102.6344,130676.0
2021-08-19 13:10:00,110.14,110.21,110.06,110.12,148524.0,102.6438,102.709,102.5692,102.6251,148524.0
2021-08-19 13:20:00,110.12,110.31,110.03,110.05,119681.0,102.6251,102.8022,102.5412,102.5599,119681.0
2021-08-19 13:30:00,110.06,110.15,109.89,110.15,121470.0,102.5692,102.6531,102.4108,102.6531,121470.0
2021-08-19 13:40:00,110.15,110.29,110.14,110.19,110449.0,102.6531,102.7836,102.6438,102.6904,110449.0
2021-08-19 13:50:00,110.19,110.24,110.08,110.09,75603.0,102.6904,102.737,102.5878,102.5972,75603.0
2021-08-19 14:00:00,110.09,110.3,110.05,110.25,187315.0,102.5972,102.7929,102.5599,102.7463,187315.0
2021-08-19 14:10:00,110.26,110.45,110.19,110.45,141727.0,102.7556,102.9327,102.6904,102.9327,141727.0
2021-08-19 14:20:00,110.45,110.62,110.32,110.36,145154.0,102.9327,103.0911,102.8115,102.8488,145154.0
2021-08-19 14:30:00,110.34,110.35,110.01,110.14,125773.0,102.8301,102.8395,102.5226,102.6438,125773.0
2021-08-19 14:40:00,110.14,110.25,110.02,110.23,75678.0,102.6438,102.7463,102.5319,102.7276,75678.0
2021-08-19 14:50:00,110.21,110.52,110.08,110.47,88072.0,102.709,102.9979,102.5878,102.9513,88072.0
2021-08-19 15:00:00,110.45,110.72,110.45,110.69,114455.0,102.9327,103.1843,102.9327,103.1563,114455.0
2021-08-19 15:10:00,110.69,110.87,110.67,110.79,156891.0,103.1563,103.3241,103.1377,103.2495,156891.0
2021-08-19 15:20:00,110.8,110.97,110.76,110.83,202106.0,103.2588,103.4173,103.2216,103.2868,202106.0
2021-08-19 15:30:00,110.82,110.87,110.48,110.49,169533.0,103.2775,103.3241,102.9606,102.9699,169533.0
2021-08-19 15:40:00,110.49,110.52,110.19,110.25,220057.0,102.9699,102.9979,102.6904,102.7463,220057.0
2021-08-19 15:50:00,110.25,110.53,110.13,110.53,376642.0,102.7463,103.0072,102.6344,103.0072,376642.0
2021-08-20 09:30:00,109.03,109.56,108.66,109.08,551211.0,101.6093,102.1032,101.2645,101.6559,551211.0
2021-08-20 09:40:00,109.12,109.71,108.66,109.27,363093.0,101.6932,102.243,101.2645,101.833,363093.0
2021-08-20 09:50:00,109.26,109.44,109.06,109.21,294553.0,101.8237,101.9914,101.6373,101.7771,294553.0
2021-08-20 10:00:00,109.21,109.25,108.96,108.99,252837.0,101.7771,101.8143,101.5441,101.572,252837.0
2021-08-20 10:10:00,108.99,109.3,108.9,108.96,180404.0,101.572,101.8609,101.4882,101.5441,180404.0
2021-08-20 10:20:00,108.97,109.1,108.56,108.62,242110.0,101.5534,101.6745,101.1713,101.2272,242110.0
2021-08-20 10:30:00,108.64,108.99,108.56,108.85,229060.0,101.2459,101.572,101.1713,101.4416,229060.0
2021-08-20 10:40:00,108.86,109.05,108.68,108.73,222142.0,101.4509,101.6279,101.2831,101.3297,222142.0
2021-08-20 10:50:00,108.72,108.79,108.56,108.69,166216.0,101.3204,101.3856,101.1713,101.2924,166216.0
2021-08-20 11:00:00,108.68,108.7,108.5,108.61,196534.0,101.2831,101.3018,101.1154,101.2179,196534.0
2021-08-20 11:10:00,108.6,108.79,108.56,108.73,209642.0,101.2086,101.3856,101.1713,101.3297,209642.0
2021-08-20 11:20:00,108.72,108.86,108.66,108.68,221671.0,101.3204,101.4509,101.2645,101.2831,221671.0
2021-08-20 11:30:00,108.66,108.79,108.49,108.53,245638.0,101.2645,101.3856,101.1061,101.1433,245638.0
2021-08-20 11:40:00,108.52,108.54,108.36,108.36,202384.0,101.134,101.1527,100.9849,100.9849,202384.0
2021-08-20 11:50:00,108.37,108.43,108.21,108.34,184964.0,100.9942,101.0501,100.8451,100.9663,184964.0
2021-08-20 12:00:00,108.35,108.78,108.21,108.28,195343.0,100.9756,101.3763,100.8451,100.9104,195343.0
2021-08-20 12:10:00,108.26,108.37,108.14,108.36,117334.0,100.8917,100.9942,100.7799,100.9849,117334.0
2021-08-20 12:20:00,108.37,108.46,108.34,108.41,184926.0,100.9942,101.0781,100.9663,101.0315,184926.0
2021-08-20 12:30:00,108.42,108.56,108.4,108.47,148840.0,101.0408,101.1713,101.0222,101.0874,148840.0
2021-08-20 12:40:00,108.47,108.49,108.32,108.42,151552.0,101.0874,101.1061,100.9476,101.0408,151552.0
2021-08-20 12:50:00,108.41,108.52,108.3,108.52,278831.0,101.0315,101.134,100.929,101.134,278831.0
2021-08-20 13:00:00,108.52,108.52,108.36,108.39,166023.0,101.134,101.134,100.9849,101.0129,166023.0
2021-08-20 13:10:00,108.39,108.46,108.33,108.4,145507.0,101.0129,101.0781,100.957,101.0222,145507.0
2021-08-20 13:20:00,108.4,108.41,108.29,108.35,155480.0,101.0222,101.0315,100.9197,100.9756,155480.0
2021-08-20 13:30:00,108.35,108.39,108.22,108.22,114299.0,100.9756,101.0129,100.8544,100.8544,114299.0
2021-08-20 13:40:00,108.23,108.27,108.18,108.24,120609.0,100.8638,100.901,100.8172,100.8731,120609.0
2021-08-20 13:50:00,108.25,108.29,108.11,108.22,129332.0,100.8824,100.9197,100.7519,100.8544,129332.0
2021-08-20 14:00:00,108.22,108.35,108.18,108.18,162698.0,100.8544,100.9756,100.8172,100.8172,162698.0
2021-08-20 14:10:00,108.19,108.21,107.96,108.14,270250.0,100.8265,100.8451,100.6121,100.7799,270250.0
2021-08-20 14:20:00,108.14,108.14,108.01,108.06,153088.0,100.7799,100.7799,100.6587,100.7053,153088.0
2021-08-20 14:30:00,108.04,108.1,107.98,108.01,233639.0,100.6867,100.7426,100.6308,100.6587,233639.0
2021-08-20 14:40:00,108.01,108.06,107.85,107.86,267335.0,100.6587,100.7053,100.5096,100.5189,267335.0
2021-08-20 14:50:00,107.87,107.9,107.78,107.86,291674.0,100.5283,100.5562,100.4444,100.5189,291674.0
2021-08-20 15:00:00,107.85,108.04,107.85,107.94,172724.0,100.5096,100.6867,100.5096,100.5935,172724.0
2021-08-20 15:10:00,107.94,107.95,107.78,107.81,267537.0,100.5935,100.6028,100.4444,100.4723,267537.0
2021-08-20 15:20:00,107.81,107.94,107.73,107.81,313988.0,100.4723,100.5935,100.3978,100.4723,313988.0
2021-08-20 15:30:00,107.8,108.05,107.78,108.05,397287.0,100.463,100.696,100.4444,100.696,397287.0
2021-08-20 15:40:00,108.05,108.14,107.89,108.14,643129.0,100.696,100.7799,100.5469,100.7799,643129.0
2021-08-20 15:50:00,108.15,108.21,107.9,108.1,1265833.0,100.7892,100.8451,100.5562,100.7426,1265833.0
2021-08-23 09:30:00,110.08,110.28,109.45,109.98,910255.0,102.5878,102.7742,102.0007,102.4947,910255.0
2021-08-23 09:40:00,109.99,110.13,109.53,109.75,311351.0,102.504,102.6344,102.0753,102.2803,311351.0
2021-08-23 09:50:00,109.76,110.05,109.55,109.55,283670.0,102.2896,102.5599,102.0939,102.0939,283670.0
2021-08-23 10:00:00,109.56,109.72,109.27,109.71,248555.0,102.1032,102.2523,101.833,102.243,248555.0
2021-08-23 10:10:00,109.75,109.98,109.68,109.8,191568.0,102.2803,102.4947,102.2151,102.3269,191568.0
2021-08-23 10:20:00,109.8,110.26,109.8,109.92,233779.0,102.3269,102.7556,102.3269,102.4387,233779.0
2021-08-23 10:30:00,109.94,110.23,109.93,110.15,112977.0,102.4574,102.7276,102.4481,102.6531,112977.0
2021-08-23 10:40:00,110.16,110.51,110.12,110.35,189052.0,102.6624,102.9886,102.6251,102.8395,189052.0
2021-08-23 10:50:00,110.35,110.48,110.24,110.41,204151.0,102.8395,102.9606,102.737,102.8954,204151.0
2021-08-23 11:00:00,110.42,110.42,110.18,110.21,128201.0,102.9047,102.9047,102.681,102.709,128201.0
2021-08-23 11:10:00,110.21,110.46,110.18,110.41,221883.0,102.709,102.942,102.681,102.8954,221883.0
2021-08-23 11:20:00,110.42,110.61,110.33,110.57,154009.0,102.9047,103.0818,102.8208,103.0445,154009.0
2021-08-23 11:30:00,110.58,110.7,110.55,110.65,112433.0,103.0538,103.1656,103.0259,103.1191,112433.0
2021-08-23 11:40:00,110.65,110.67,110.59,110.62,82269.0,103.1191,103.1377,103.0631,103.0911,82269.0
2021-08-23 11:50:00,110.62,110.85,110.62,110.84,153319.0,103.0911,103.3054,103.0911,103.2961,153319.0
2021-08-23 12:00:00,110.83,111.05,110.82,111.05,164269.0,103.2868,103.4918,103.2775,103.4918,164269.0
2021-08-23 12:10:00,111.04,111.19,110.93,110.95,177194.0,103.4825,103.6223,103.38,103.3986,177194.0
2021-08-23 12:20:00,110.95,111.0,110.91,110.95,68649.0,103.3986,103.4452,103.3614,103.3986,68649.0
2021-08-23 12:30:00,110.96,111.0,110.75,110.79,106959.0,103.408,103.4452,103.2122,103.2495,106959.0
2021-08-23 12:40:00,110.81,110.85,110.47,110.48,124458.0,103.2682,103.3054,102.9513,102.9606,124458.0
2021-08-23 12:50:00,110.48,110.69,110.47,110.69,98111.0,102.9606,103.1563,102.9513,103.1563,98111.0
2021-08-23 13:00:00,110.71,110.85,110.6,110.81,94936.0,103.175,103.3054,103.0725,103.2682,94936.0
2021-08-23 13:10:00,110.82,111.03,110.77,111.02,80789.0,103.2775,103.4732,103.2309,103.4639,80789.0
2021-08-23 13:20:00,111.02,111.08,110.98,111.03,77769.0,103.4639,103.5198,103.4266,103.4732,77769.0
2021-08-23 13:30:00,111.03,111.03,110.83,110.84,95728.0,103.4732,103.4732,103.2868,103.2961,95728.0
2021-08-23 13:40:00,110.85,111.02,110.85,111.01,95618.0,103.3054,103.4639,103.3054,103.4545,95618.0
2021-08-23 13:50:00,111.02,111.11,111.01,111.05,59526.0,103.4639,103.5477,103.4545,103.4918,59526.0
2021-08-23 14:00:00,111.04,111.21,111.04,111.14,114083.0,103.4825,103.6409,103.4825,103.5757,114083.0
2021-08-23 14:10:00,111.14,111.24,111.12,111.2,83639.0,103.5757,103.6689,103.5571,103.6316,83639.0
2021-08-23 14:20:00,111.19,111.2,111.12,111.13,51084.0,103.6223,103.6316,103.5571,103.5664,51084.0
2021-08-23 14:30:00,111.12,111.25,111.12,111.23,92663.0,103.5571,103.6782,103.5571,103.6596,92663.0
2021-08-23 14:40:00,111.23,111.33,111.16,111.25,98706.0,103.6596,103.7528,103.5943,103.6782,98706.0
2021-08-23 14:50:00,111.24,111.27,111.17,111.2,73085.0,103.6689,103.6969,103.6037,103.6316,73085.0
2021-08-23 15:00:00,111.19,111.19,111.0,111.02,126421.0,103.6223,103.6223,103.4452,103.4639,126421.0
2021-08-23 15:10:00,111.02,111.12,110.99,111.08,74081.0,103.4639,103.5571,103.4359,103.5198,74081.0
2021-08-23 15:20:00,111.07,111.08,110.96,111.02,100066.0,103.5105,103.5198,103.408,103.4639,100066.0
2021-08-23 15:30:00,111.01,111.02,110.88,110.89,155362.0,103.4545,103.4639,103.3334,103.3427,155362.0
2021-08-23 15:40:00,110.9,110.91,110.75,110.75,194520.0,103.352,103.3614,103.2122,103.2122,194520.0
2021-08-23 15:50:00,110.76,111.01,110.75,110.97,479309.0,103.2216,103.4545,103.2122,103.4173,479309.0
2021-08-24 09:30:00,112.0,112.49,111.8,112.34,643490.0,104.3772,104.8338,104.1908,104.694,643490.0
2021-08-24 09:40:00,112.38,113.07,112.32,113.0,653911.0,104.7313,105.3743,104.6754,105.3091,653911.0
2021-08-24 09:50:00,113.01,113.05,112.54,112.57,298791.0,105.3184,105.3557,104.8804,104.9084,298791.0
2021-08-24 10:00:00,112.58,112.84,112.43,112.56,172559.0,104.9177,105.16,104.7779,104.8991,172559.0
2021-08-24 10:10:00,112.57,112.81,112.44,112.8,149823.0,104.9084,105.132,104.7872,105.1227,149823.0
2021-08-24 10:20:00,112.8,112.89,112.62,112.66,171724.0,105.1227,105.2066,104.955,104.9922,171724.0
2021-08-24 10:30:00,112.66,112.98,112.66,112.96,161328.0,104.9922,105.2905,104.9922,105.2718,161328.0
2021-08-24 10:40:00,112.96,112.97,112.75,112.88,158693.0,105.2718,105.2811,105.0761,105.1973,158693.0
2021-08-24 10:50:00,112.89,112.96,112.77,112.88,194742.0,105.2066,105.2718,105.0948,105.1973,194742.0
2021-08-24 11:00:00,112.88,112.88,112.64,112.67,128341.0,105.1973,105.1973,104.9736,105.0016,128341.0
2021-08-24 11:10:00,112.67,112.73,112.51,112.64,112597.0,105.0016,105.0575,104.8525,104.9736,112597.0
2021-08-24 11:20:00,112.64,112.69,112.49,112.51,128474.0,104.9736,105.0202,104.8338,104.8525,128474.0
2021-08-24 11:30:00,112.5,112.5,112.29,112.31,118400.0,104.8431,104.8431,104.6474,104.6661,118400.0
2021-08-24 11:40:00,112.31,112.45,112.26,112.35,94635.0,104.6661,104.7965,104.6195,104.7033,94635.0
2021-08-24 11:50:00,112.35,112.51,112.32,112.45,59669.0,104.7033,104.8525,104.6754,104.7965,59669.0
2021-08-24 12:00:00,112.45,112.51,112.36,112.47,70494.0,104.7965,104.8525,104.7127,104.8152,70494.0
2021-08-24 12:10:00,112.47,112.53,112.41,112.44,64177.0,104.8152,104.8711,104.7593,104.7872,64177.0
2021-08-24 12:20:00,112.43,112.48,112.36,112.39,64237.0,104.7779,104.8245,104.7127,104.7406,64237.0
2021-08-24 12:30:00,112.39,112.46,112.33,112.35,57686.0,104.7406,104.8059,104.6847,104.7033,57686.0
2021-08-24 12:40:00,112.36,112.41,112.29,112.31,49063.0,104.7127,104.7593,104.6474,104.6661,49063.0
2021-08-24 12:50:00,112.3,112.38,112.28,112.32,39124.0,104.6567,104.7313,104.6381,104.6754,39124.0
2021-08-24 13:00:00,112.32,112.34,112.2,112.25,49033.0,104.6754,104.694,104.5636,104.6102,49033.0
2021-08-24 13:10:00,112.25,112.27,112.1,112.11,59984.0,104.6102,104.6288,104.4704,104.4797,59984.0
2021-08-24 13:20:00,112.12,112.15,112.04,112.1,55165.0,104.489,104.517,104.4144,104.4704,55165.0
2021-08-24 13:30:00,112.11,112.24,112.05,112.19,51287.0,104.4797,104.6008,104.4238,104.5542,51287.0
2021-08-24 13:40:00,112.18,112.22,112.1,112.13,60776.0,104.5449,104.5822,104.4704,104.4983,60776.0
2021-08-24 13:50:00,112.12,112.22,112.11,112.19,62741.0,104.489,104.5822,104.4797,104.5542,62741.0
2021-08-24 14:00:00,112.18,112.22,111.95,112.05,108386.0,104.5449,104.5822,104.3306,104.4238,108386.0
2021-08-24 14:10:00,112.05,112.11,112.0,112.09,55522.0,104.4238,104.4797,104.3772,104.461,55522.0
2021-08-24 14:20:00,112.1,112.24,112.08,112.19,60872.0,104.4704,104.6008,104.4517,104.5542,60872.0
2021-08-24 14:30:00,112.2,112.21,112.14,112.2,41305.0,104.5636,104.5729,104.5076,104.5636,41305.0
2021-08-24 14:40:00,112.2,112.21,112.12,112.14,38291.0,104.5636,104.5729,104.489,104.5076,38291.0
2021-08-24 14:50:00,112.17,112.2,112.11,112.17,40161.0,104.5356,104.5636,104.4797,104.5356,40161.0
2021-08-24 15:00:00,112.17,112.22,112.12,112.2,78741.0,104.5356,104.5822,104.489,104.5636,78741.0
2021-08-24 15:10:00,112.2,112.35,112.17,112.28,165121.0,104.5636,104.7033,104.5356,104.6381,165121.0
2021-08-24 15:20:00,112.28,112.34,112.21,112.34,85410.0,104.6381,104.694,104.5729,104.694,85410.0
2021-08-24 15:30:00,112.34,112.35,112.07,112.14,132511.0,104.694,104.7033,104.4424,104.5076,132511.0
2021-08-24 15:40:00,112.14,112.16,112.05,112.08,107672.0,104.5076,104.5263,104.4238,104.4517,107672.0
2021-08-24 15:50:00,112.07,112.14,111.97,112.11,236628.0,104.4424,104.5076,104.3492,104.4797,236628.0
2021-08-25 09:30:00,115.79,117.48,115.61,117.09,2559052.0,107.9092,109.4842,107.7415,109.1207,2559052.0
2021-08-25 09:40:00,117.11,118.49,117.11,117.12,1955534.0,109.1394,110.4255,109.1394,109.1487,1955534.0
2021-08-25 09:50:00,117.13,117.92,117.02,117.51,876051.0,109.158,109.8942,109.0555,109.5122,876051.0
2021-08-25 10:00:00,117.52,118.32,117.5,118.31,969479.0,109.5215,110.267,109.5028,110.2577,969479.0
2021-08-25 10:10:00,118.3,119.18,118.29,118.9,1597671.0,110.2484,111.0685,110.2391,110.8075,1597671.0
2021-08-25 10:20:00,118.89,119.18,118.82,118.96,1257800.0,110.7982,111.0685,110.733,110.8635,1257800.0
2021-08-25 10:30:00,118.96,118.99,118.08,118.89,923893.0,110.8635,110.8914,110.0434,110.7982,923893.0
2021-08-25 10:40:00,118.89,118.89,118.06,118.28,718505.0,110.7982,110.7982,110.0247,110.2297,718505.0
2021-08-25 10:50:00,118.28,118.67,118.22,118.27,720577.0,110.2297,110.5932,110.1738,110.2204,720577.0
2021-08-25 11:00:00,118.27,118.43,117.81,117.9,324796.0,110.2204,110.3695,109.7917,109.8756,324796.0
2021-08-25 11:10:00,117.9,118.33,117.86,118.24,387041.0,109.8756,110.2763,109.8383,110.1925,387041.0
2021-08-25 11:20:00,118.25,118.53,118.18,118.52,477901.0,110.2018,110.4627,110.1366,110.4534,477901.0
2021-08-25 11:30:00,118.52,118.61,118.29,118.31,247908.0,110.4534,110.5373,110.2391,110.2577,247908.0
2021-08-25 11:40:00,118.33,118.6,118.33,118.45,138815.0,110.2763,110.528,110.2763,110.3882,138815.0
2021-08-25 11:50:00,118.43,118.5,118.05,118.11,188026.0,110.3695,110.4348,110.0154,110.0713,188026.0
2021-08-25 12:00:00,118.12,118.21,118.05,118.08,177728.0,110.0806,110.1645,110.0154,110.0434,177728.0
2021-08-25 12:10:00,118.08,118.13,117.95,118.04,250177.0,110.0434,110.09,109.9222,110.0061,250177.0
2021-08-25 12:20:00,118.04,118.17,117.78,117.86,215941.0,110.0061,110.1272,109.7638,109.8383,215941.0
2021-08-25 12:30:00,117.84,118.07,117.8,117.99,127480.0,109.8197,110.034,109.7824,109.9595,127480.0
2021-08-25 12:40:00,117.98,118.17,117.98,118.17,165822.0,109.9502,110.1272,109.9502,110.1272,165822.0
2021-08-25 12:50:00,118.17,118.3,118.11,118.27,165525.0,110.1272,110.2484,110.0713,110.2204,165525.0
2021-08-25 13:00:00,118.27,118.27,118.04,118.08,92148.0,110.2204,110.2204,110.0061,110.0434,92148.0
2021-08-25 13:10:00,118.07,118.08,117.95,117.96,104234.0,110.034,110.0434,109.9222,109.9315,104234.0
2021-08-25 13:20:00,117.96,117.99,117.85,117.97,107441.0,109.9315,109.9595,109.829,109.9408,107441.0
2021-08-25 13:30:00,117.97,118.09,117.93,118.02,90009.0,109.9408,110.0527,109.9036,109.9874,90009.0
2021-08-25 13:40:00,118.0,118.13,117.96,117.96,102009.0,109.9688,110.09,109.9315,109.9315,102009.0
2021-08-25 13:50:00,117.96,118.02,117.87,117.99,78001.0,109.9315,109.9874,109.8476,109.9595,78001.0
2021-08-25 14:00:00,118.0,118.33,117.96,118.29,141686.0,109.9688,110.2763,109.9315,110.2391,141686.0
2021-08-25 14:10:00,118.3,118.47,118.08,118.13,225315.0,110.2484,110.4068,110.0434,110.09,225315.0
2021-08-25 14:20:00,118.11,118.17,117.88,118.15,219148.0,110.0713,110.1272,109.857,110.1086,219148.0
2021-08-25 14:30:00,118.16,118.2,117.97,118.0,117455.0,110.1179,110.1552,109.9408,109.9688,117455.0
2021-08-25 14:40:00,118.0,118.23,117.99,118.14,88599.0,109.9688,110.1831,109.9595,110.0993,88599.0
2021-08-25 14:50:00,118.14,118.19,118.03,118.07,83940.0,110.0993,110.1459,109.9968,110.034,83940.0
2021-08-25 15:00:00,118.07,118.11,117.81,117.83,141028.0,110.034,110.0713,109.7917,109.8104,141028.0
2021-08-25 15:10:00,117.83,117.86,117.48,117.48,305297.0,109.8104,109.8383,109.4842,109.4842,305297.0
2021-08-25 15:20:00,117.47,117.79,117.46,117.69,229571.0,109.4749,109.7731,109.4656,109.6799,229571.0
2021-08-25 15:30:00,117.69,117.69,117.36,117.39,271734.0,109.6799,109.6799,109.3724,109.4003,271734.0
2021-08-25 15:40:00,117.39,117.42,117.01,117.02,384351.0,109.4003,109.4283,109.0462,109.0555,384351.0
2021-08-25 15:50:00,117.02,117.21,116.91,117.03,901300.0,109.0555,109.2326,108.953,109.0648,901300.0
2021-08-26 09:30:00,117.98,118.0,116.81,117.0,935780.0,109.9502,109.9688,108.8598,109.0369,935780.0
2021-08-26 09:40:00,117.03,117.66,117.02,117.11,309127.0,109.0648,109.6519,109.0555,109.1394,309127.0
2021-08-26 09:50:00,117.13,117.46,116.98,117.43,221296.0,109.158,109.4656,109.0182,109.4376,221296.0
2021-08-26 10:00:00,117.43,117.89,117.32,117.46,309149.0,109.4376,109.8663,109.3351,109.4656,309149.0
2021-08-26 10:10:00,117.45,117.51,117.11,117.19,167526.0,109.4562,109.5122,109.1394,109.2139,167526.0
2021-08-26 10:20:00,117.2,117.32,116.52,116.7,251062.0,109.2233,109.3351,108.5895,108.7573,251062.0
2021-08-26 10:30:00,116.7,117.06,116.69,116.74,158464.0,108.7573,109.0928,108.748,108.7946,158464.0
2021-08-26 10:40:00,116.72,116.75,116.43,116.62,261586.0,108.7759,108.8039,108.5057,108.6827,261586.0
2021-08-26 10:50:00,116.64,116.94,116.53,116.83,130779.0,108.7014,108.9809,108.5989,108.8784,130779.0
2021-08-26 11:00:00,116.82,117.23,116.35,117.22,275348.0,108.8691,109.2512,108.4311,109.2419,275348.0
2021-08-26 11:10:00,117.24,117.71,117.21,117.55,266660.0,109.2605,109.6985,109.2326,109.5494,266660.0
2021-08-26 11:20:00,117.57,117.75,117.56,117.64,179172.0,109.5681,109.7358,109.5587,109.6333,179172.0
2021-08-26 11:30:00,117.64,117.78,117.53,117.77,150265.0,109.6333,109.7638,109.5308,109.7545,150265.0
2021-08-26 11:40:00,117.78,117.89,117.64,117.85,163035.0,109.7638,109.8663,109.6333,109.829,163035.0
2021-08-26 11:50:00,117.85,118.11,117.85,117.98,298001.0,109.829,110.0713,109.829,109.9502,298001.0
2021-08-26 12:00:00,117.98,118.04,117.94,117.99,142191.0,109.9502,110.0061,109.9129,109.9595,142191.0
2021-08-26 12:10:00,117.99,118.16,117.95,118.08,170417.0,109.9595,110.1179,109.9222,110.0434,170417.0
2021-08-26 12:20:00,118.07,118.17,117.9,117.96,135897.0,110.034,110.1272,109.8756,109.9315,135897.0
2021-08-26 12:30:00,117.96,118.0,117.84,117.91,83636.0,109.9315,109.9688,109.8197,109.8849,83636.0
2021-08-26 12:40:00,117.9,117.98,117.87,117.92,132320.0,109.8756,109.9502,109.8476,109.8942,132320.0
2021-08-26 12:50:00,117.92,117.98,117.82,117.96,72668.0,109.8942,109.9502,109.8011,109.9315,72668.0
2021-08-26 13:00:00,117.96,118.02,117.93,117.97,84293.0,109.9315,109.9874,109.9036,109.9408,84293.0
2021-08-26 13:10:00,118.0,118.03,117.93,117.95,116365.0,109.9688,109.9968,109.9036,109.9222,116365.0
2021-08-26 13:20:00,117.98,118.01,117.82,117.91,87452.0,109.9502,109.9781,109.8011,109.8849,87452.0
2021-08-26 13:30:00,117.92,118.0,117.9,117.97,73122.0,109.8942,109.9688,109.8756,109.9408,73122.0
2021-08-26 13:40:00,117.96,118.0,117.92,117.93,65010.0,109.9315,109.9688,109.8942,109.9036,65010.0
2021-08-26 13:50:00,117.92,118.01,117.91,117.98,82296.0,109.8942,109.9781,109.8849,109.9502,82296.0
2021-08-26 14:00:00,117.98,118.1,117.92,117.97,86264.0,109.9502,110.062,109.8942,109.9408,86264.0
2021-08-26 14:10:00,117.98,118.07,117.96,117.97,77066.0,109.9502,110.034,109.9315,109.9408,77066.0
2021-08-26 14:20:00,117.96,118.14,117.94,118.11,110079.0,109.9315,110.0993,109.9129,110.0713,110079.0
2021-08-26 14:30:00,118.12,118.46,118.11,118.39,565877.0,110.0806,110.3975,110.0713,110.3323,565877.0
2021-08-26 14:40:00,118.38,118.45,118.2,118.22,124857.0,110.3229,110.3882,110.1552,110.1738,124857.0
2021-08-26 14:50:00,118.22,118.25,118.12,118.21,79289.0,110.1738,110.2018,110.0806,110.1645,79289.0
2021-08-26 15:00:00,118.21,118.22,117.81,117.88,126069.0,110.1645,110.1738,109.7917,109.857,126069.0
2021-08-26 15:10:00,117.9,118.18,117.84,118.17,116244.0,109.8756,110.1366,109.8197,110.1272,116244.0
2021-08-26 15:20:00,118.17,118.18,117.98,118.07,136392.0,110.1272,110.1366,109.9502,110.034,136392.0
2021-08-26 15:30:00,118.06,118.17,118.02,118.11,166958.0,110.0247,110.1272,109.9874,110.0713,166958.0
2021-08-26 15:40:00,118.1,118.23,118.07,118.1,224584.0,110.062,110.1831,110.034,110.062,224584.0
2021-08-26 15:50:00,118.1,118.33,118.09,118.1,566636.0,110.062,110.2763,110.0527,110.062,566636.0
2021-08-27 09:30:00,118.33,118.65,117.69,117.93,474336.0,110.2763,110.5746,109.6799,109.9036,474336.0
2021-08-27 09:40:00,117.93,118.34,117.86,118.15,273750.0,109.9036,110.2857,109.8383,110.1086,273750.0
2021-08-27 09:50:00,118.15,118.39,118.13,118.3,135752.0,110.1086,110.3323,110.09,110.2484,135752.0
2021-08-27 10:00:00,118.3,118.85,118.03,118.58,262179.0,110.2484,110.7609,109.9968,110.5093,262179.0
2021-08-27 10:10:00,118.59,119.3,118.58,119.13,346458.0,110.5186,111.1803,110.5093,111.0219,346458.0
2021-08-27 10:20:00,119.13,119.21,118.79,118.9,188383.0,111.0219,111.0964,110.705,110.8075,188383.0
2021-08-27 10:30:00,118.92,118.98,118.72,118.83,157018.0,110.8262,110.8821,110.6398,110.7423,157018.0
2021-08-27 10:40:00,118.8,119.03,118.73,119.02,107081.0,110.7144,110.9287,110.6491,110.9194,107081.0
2021-08-27 10:50:00,119.04,119.17,118.94,119.1,128453.0,110.938,111.0592,110.8448,110.9939,128453.0
2021-08-27 11:00:00,119.09,119.19,118.88,118.98,126719.0,110.9846,111.0778,110.7889,110.8821,126719.0
2021-08-27 11:10:00,118.99,119.02,118.85,118.96,78187.0,110.8914,110.9194,110.7609,110.8635,78187.0
2021-08-27 11:20:00,118.97,119.05,118.89,118.89,109165.0,110.8728,110.9473,110.7982,110.7982,109165.0
2021-08-27 11:30:00,118.92,118.95,118.82,118.9,87383.0,110.8262,110.8541,110.733,110.8075,87383.0
2021-08-27 11:40:00,118.91,118.95,118.64,118.67,134314.0,110.8169,110.8541,110.5652,110.5932,134314.0
2021-08-27 11:50:00,118.67,118.81,118.59,118.68,105538.0,110.5932,110.7237,110.5186,110.6025,105538.0
2021-08-27 12:00:00,118.69,118.79,118.67,118.67,70091.0,110.6118,110.705,110.5932,110.5932,70091.0
2021-08-27 12:10:00,118.67,118.68,118.46,118.52,107240.0,110.5932,110.6025,110.3975,110.4534,107240.0
2021-08-27 12:20:00,118.51,118.6,118.48,118.48,77045.0,110.4441,110.528,110.4161,110.4161,77045.0
2021-08-27 12:30:00,118.49,118.56,118.45,118.49,85830.0,110.4255,110.4907,110.3882,110.4255,85830.0
2021-08-27 12:40:00,118.5,118.57,118.37,118.43,78724.0,110.4348,110.5,110.3136,110.3695,78724.0
2021-08-27 12:50:00,118.43,118.51,118.38,118.5,67202.0,110.3695,110.4441,110.3229,110.4348,67202.0
2021-08-27 13:00:00,118.48,118.53,118.42,118.47,60879.0,110.4161,110.4627,110.3602,110.4068,60879.0
2021-08-27 13:10:00,118.46,118.49,118.33,118.35,105148.0,110.3975,110.4255,110.2763,110.295,105148.0
2021-08-27 13:20:00,118.35,118.43,118.28,118.34,69989.0,110.295,110.3695,110.2297,110.2857,69989.0
2021-08-27 13:30:00,118.34,118.48,118.31,118.4,78795.0,110.2857,110.4161,110.2577,110.3416,78795.0
2021-08-27 13:40:00,118.4,118.41,118.32,118.34,60484.0,110.3416,110.3509,110.267,110.2857,60484.0
2021-08-27 13:50:00,118.35,118.52,118.34,118.52,59851.0,110.295,110.4534,110.2857,110.4534,59851.0
2021-08-27 14:00:00,118.52,118.58,118.46,118.53,84097.0,110.4534,110.5093,110.3975,110.4627,84097.0
2021-08-27 14:10:00,118.53,118.57,118.48,118.55,56798.0,110.4627,110.5,110.4161,110.4814,56798.0
2021-08-27 14:20:00,118.55,118.59,118.47,118.51,64809.0,110.4814,110.5186,110.4068,110.4441,64809.0
2021-08-27 14:30:00,118.52,118.62,118.48,118.61,62925.0,110.4534,110.5466,110.4161,110.5373,62925.0
2021-08-27 14:40:00,118.61,118.74,118.59,118.72,68200.0,110.5373,110.6584,110.5186,110.6398,68200.0
2021-08-27 14:50:00,118.72,118.76,118.68,118.7,74177.0,110.6398,110.6771,110.6025,110.6212,74177.0
2021-08-27 15:00:00,118.69,118.71,118.6,118.65,82189.0,110.6118,110.6305,110.528,110.5746,82189.0
2021-08-27 15:10:00,118.65,118.69,118.6,118.67,97127.0,110.5746,110.6118,110.528,110.5932,97127.0
2021-08-27 15:20:00,118.68,118.7,118.63,118.67,86218.0,110.6025,110.6212,110.5559,110.5932,86218.0
2021-08-27 15:30:00,118.66,118.66,118.45,118.48,154611.0,110.5839,110.5839,110.3882,110.4161,154611.0
2021-08-27 15:40:00,118.49,118.58,118.46,118.58,147263.0,110.4255,110.5093,110.3975,110.5093,147263.0
2021-08-27 15:50:00,118.6,118.62,118.4,118.49,446330.0,110.528,110.5466,110.3416,110.4255,446330.0
2021-08-30 09:30:00,118.88,119.24,118.63,118.98,547680.0,110.7889,111.1244,110.5559,110.8821,547680.0
2021-08-30 09:40:00,118.97,119.05,118.59,118.63,291849.0,110.8728,110.9473,110.5186,110.5559,291849.0
2021-08-30 09:50:00,118.6,118.95,118.47,118.95,321603.0,110.528,110.8541,110.4068,110.8541,321603.0
2021-08-30 10:00:00,118.95,119.16,118.83,119.03,178412.0,110.8541,111.0499,110.7423,110.9287,178412.0
2021-08-30 10:10:00,119.04,119.05,118.82,119.02,141537.0,110.938,110.9473,110.733,110.9194,141537.0
2021-08-30 10:20:00,119.04,119.48,119.04,119.32,254621.0,110.938,111.3481,110.938,111.199,254621.0
2021-08-30 10:30:00,119.33,119.48,119.25,119.3,143687.0,111.2083,111.3481,111.1337,111.1803,143687.0
2021-08-30 10:40:00,119.31,119.36,119.09,119.29,101162.0,111.1896,111.2362,110.9846,111.171,101162.0
2021-08-30 10:50:00,119.27,119.5,119.17,119.48,124918.0,111.1524,111.3667,111.0592,111.3481,124918.0
2021-08-30 11:00:00,119.48,119.5,119.14,119.16,114145.0,111.3481,111.3667,111.0312,111.0499,114145.0
2021-08-30 11:10:00,119.14,119.24,118.85,118.89,98840.0,111.0312,111.1244,110.7609,110.7982,98840.0
2021-08-30 11:20:00,118.91,119.14,118.91,119.09,86299.0,110.8169,111.0312,110.8169,110.9846,86299.0
2021-08-30 11:30:00,119.09,119.18,119.02,119.13,77856.0,110.9846,111.0685,110.9194,111.0219,77856.0
2021-08-30 11:40:00,119.12,119.2,119.09,119.16,76046.0,111.0126,111.0871,110.9846,111.0499,76046.0
2021-08-30 11:50:00,119.16,119.3,119.09,119.18,98690.0,111.0499,111.1803,110.9846,111.0685,98690.0
2021-08-30 12:00:00,119.17,119.27,119.0,119.05,100218.0,111.0592,111.1524,110.9007,110.9473,100218.0
2021-08-30 12:10:00,119.06,119.17,118.95,118.97,77679.0,110.9567,111.0592,110.8541,110.8728,77679.0
2021-08-30 12:20:00,118.98,119.22,118.98,119.19,71673.0,110.8821,111.1058,110.8821,111.0778,71673.0
2021-08-30 12:30:00,119.2,119.3,119.18,119.3,84699.0,111.0871,111.1803,111.0685,111.1803,84699.0
2021-08-30 12:40:00,119.3,119.31,119.08,119.11,43963.0,111.1803,111.1896,110.9753,111.0033,43963.0
2021-08-30 12:50:00,119.11,119.27,119.1,119.23,55333.0,111.0033,111.1524,110.9939,111.1151,55333.0
2021-08-30 13:00:00,119.24,119.36,119.2,119.36,77524.0,111.1244,111.2362,111.0871,111.2362,77524.0
2021-08-30 13:10:00,119.35,119.38,119.3,119.34,80616.0,111.2269,111.2549,111.1803,111.2176,80616.0
2021-08-30 13:20:00,119.34,119.41,119.33,119.39,91085.0,111.2176,111.2828,111.2083,111.2642,91085.0
2021-08-30 13:30:00,119.4,119.4,119.23,119.3,72042.0,111.2735,111.2735,111.1151,111.1803,72042.0
2021-08-30 13:40:00,119.3,119.37,119.26,119.36,76670.0,111.1803,111.2456,111.143,111.2362,76670.0
2021-08-30 13:50:00,119.37,119.4,119.26,119.38,74291.0,111.2456,111.2735,111.143,111.2549,74291.0
2021-08-30 14:00:00,119.38,119.41,119.33,119.36,75139.0,111.2549,111.2828,111.2083,111.2362,75139.0
2021-08-30 14:10:00,119.35,119.41,119.32,119.36,72374.0,111.2269,111.2828,111.199,111.2362,72374.0
2021-08-30 14:20:00,119.37,119.41,119.32,119.36,76990.0,111.2456,111.2828,111.199,111.2362,76990.0
2021-08-30 14:30:00,119.37,119.42,119.35,119.37,63026.0,111.2456,111.2922,111.2269,111.2456,63026.0
2021-08-30 14:40:00,119.37,119.42,119.36,119.39,94129.0,111.2456,111.2922,111.2362,111.2642,94129.0
2021-08-30 14:50:00,119.39,119.45,119.37,119.44,237758.0,111.2642,111.3201,111.2456,111.3108,237758.0
2021-08-30 15:00:00,119.43,119.44,119.3,119.4,85536.0,111.3015,111.3108,111.1803,111.2735,85536.0
2021-08-30 15:10:00,119.39,119.49,119.37,119.45,82671.0,111.2642,111.3574,111.2456,111.3201,82671.0
2021-08-30 15:20:00,119.45,119.45,119.35,119.4,84154.0,111.3201,111.3201,111.2269,111.2735,84154.0
2021-08-30 15:30:00,119.38,119.4,119.34,119.38,96493.0,111.2549,111.2735,111.2176,111.2549,96493.0
2021-08-30 15:40:00,119.39,119.39,119.25,119.26,154375.0,111.2642,111.2642,111.1337,111.143,154375.0
2021-08-30 15:50:00,119.25,119.31,118.96,118.97,377808.0,111.1337,111.1896,110.8635,110.8728,377808.0
2021-08-31 09:30:00,120.01,120.69,119.55,120.4,967396.0,111.842,112.4757,111.4133,112.2055,967396.0
2021-08-31 09:40:00,120.37,120.8,119.89,119.9,588061.0,112.1775,112.5782,111.7302,111.7395,588061.0
2021-08-31 09:50:00,119.88,119.94,119.26,119.29,484224.0,111.7208,111.7768,111.143,111.171,484224.0
2021-08-31 10:00:00,119.33,119.73,119.22,119.23,269716.0,111.2083,111.5811,111.1058,111.1151,269716.0
2021-08-31 10:10:00,119.22,119.4,118.88,119.37,389189.0,111.1058,111.2735,110.7889,111.2456,389189.0
2021-08-31 10:20:00,119.38,119.38,119.03,119.17,111781.0,111.2549,111.2549,110.9287,111.0592,111781.0
2021-08-31 10:30:00,119.16,119.18,118.97,119.15,95964.0,111.0499,111.0685,110.8728,111.0405,95964.0
2021-08-31 10:40:00,119.17,119.22,119.04,119.1,96258.0,111.0592,111.1058,110.938,110.9939,96258.0
2021-08-31 10:50:00,119.1,119.13,118.7,119.05,133900.0,110.9939,111.0219,110.6212,110.9473,133900.0
2021-08-31 11:00:00,119.05,119.2,118.91,119.19,83924.0,110.9473,111.0871,110.8169,111.0778,83924.0
2021-08-31 11:10:00,119.17,119.29,119.04,119.23,66692.0,111.0592,111.171,110.938,111.1151,66692.0
2021-08-31 11:20:00,119.23,119.37,119.11,119.11,87502.0,111.1151,111.2456,111.0033,111.0033,87502.0
2021-08-31 11:30:00,119.14,119.27,119.07,119.22,69011.0,111.0312,111.1524,110.966,111.1058,69011.0
2021-08-31 11:40:00,119.22,119.33,119.21,119.27,79146.0,111.1058,111.2083,111.0964,111.1524,79146.0
2021-08-31 11:50:00,119.27,119.3,119.17,119.24,57648.0,111.1524,111.1803,111.0592,111.1244,57648.0
2021-08-31 12:00:00,119.26,119.27,119.15,119.21,48807.0,111.143,111.1524,111.0405,111.0964,48807.0
2021-08-31 12:10:00,119.2,119.29,119.16,119.18,49926.0,111.0871,111.171,111.0499,111.0685,49926.0
2021-08-31 12:20:00,119.2,119.43,119.18,119.41,173066.0,111.0871,111.3015,111.0685,111.2828,173066.0
2021-08-31 12:30:00,119.41,119.43,119.25,119.43,70751.0,111.2828,111.3015,111.1337,111.3015,70751.0
2021-08-31 12:40:00,119.44,119.47,119.37,119.47,48892.0,111.3108,111.3388,111.2456,111.3388,48892.0
2021-08-31 12:50:00,119.48,119.5,119.37,119.45,53698.0,111.3481,111.3667,111.2456,111.3201,53698.0
2021-08-31 13:00:00,119.44,119.46,119.34,119.4,54242.0,111.3108,111.3294,111.2176,111.2735,54242.0
2021-08-31 13:10:00,119.39,119.46,119.27,119.36,42076.0,111.2642,111.3294,111.1524,111.2362,42076.0
2021-08-31 13:20:00,119.37,119.5,119.31,119.49,42776.0,111.2456,111.3667,111.1896,111.3574,42776.0
2021-08-31 13:30:00,119.49,119.54,119.4,119.48,57874.0,111.3574,111.404,111.2735,111.3481,57874.0
2021-08-31 13:40:00,119.48,119.52,119.38,119.51,50869.0,111.3481,111.3853,111.2549,111.376,50869.0
2021-08-31 13:50:00,119.53,119.56,119.47,119.54,40986.0,111.3947,111.4226,111.3388,111.404,40986.0
2021-08-31 14:00:00,119.55,119.61,119.51,119.57,49937.0,111.4133,111.4692,111.376,111.4319,49937.0
2021-08-31 14:10:00,119.54,119.58,119.51,119.55,48991.0,111.404,111.4413,111.376,111.4133,48991.0
2021-08-31 14:20:00,119.53,119.55,119.31,119.33,91939.0,111.3947,111.4133,111.1896,111.2083,91939.0
2021-08-31 14:30:00,119.34,119.44,119.26,119.39,79768.0,111.2176,111.3108,111.143,111.2642,79768.0
2021-08-31 14:40:00,119.39,119.45,119.34,119.36,53862.0,111.2642,111.3201,111.2176,111.2362,53862.0
2021-08-31 14:50:00,119.37,119.41,119.3,119.35,150474.0,111.2456,111.2828,111.1803,111.2269,150474.0
2021-08-31 15:00:00,119.34,119.36,119.22,119.31,65976.0,111.2176,111.2362,111.1058,111.1896,65976.0
2021-08-31 15:10:00,119.3,119.31,119.16,119.18,78371.0,111.1803,111.1896,111.0499,111.0685,78371.0
2021-08-31 15:20:00,119.18,119.2,119.06,119.09,94816.0,111.0685,111.0871,110.9567,110.9846,94816.0
2021-08-31 15:30:00,119.09,119.26,119.03,119.17,121591.0,110.9846,111.143,110.9287,111.0592,121591.0
2021-08-31 15:40:00,119.17,119.37,119.15,119.34,126857.0,111.0592,111.2456,111.0405,111.2176,126857.0
2021-08-31 15:50:00,119.34,119.34,119.01,119.01,436481.0,111.2176,111.2176,110.9101,110.9101,436481.0
2021-09-01 09:30:00,120.22,120.4,119.76,120.17,688983.0,112.0377,112.2055,111.609,111.9911,688983.0
2021-09-01 09:40:00,120.18,120.3,119.84,120.05,212299.0,112.0004,112.1123,111.6836,111.8793,212299.0
2021-09-01 09:50:00,120.07,120.14,119.56,119.88,243733.0,111.8979,111.9632,111.4226,111.7208,243733.0
2021-09-01 10:00:00,119.89,120.01,119.62,119.77,229944.0,111.7302,111.842,111.4785,111.6183,229944.0
2021-09-01 10:10:00,119.77,120.32,119.72,120.19,231556.0,111.6183,112.1309,111.5717,112.0097,231556.0
2021-09-01 10:20:00,120.19,120.49,120.1,120.46,270827.0,112.0097,112.2893,111.9259,112.2614,270827.0
2021-09-01 10:30:00,120.49,120.49,120.26,120.39,110887.0,112.2893,112.2893,112.075,112.1961,110887.0
2021-09-01 10:40:00,120.39,120.46,120.28,120.35,148440.0,112.1961,112.2614,112.0936,112.1589,148440.0
2021-09-01 10:50:00,120.35,120.63,120.35,120.55,268728.0,112.1589,112.4198,112.1589,112.3452,268728.0
2021-09-01 11:00:00,120.56,120.6,120.4,120.57,127984.0,112.3546,112.3918,112.2055,112.3639,127984.0
2021-09-01 11:10:00,120.57,120.67,120.5,120.56,104340.0,112.3639,112.4571,112.2986,112.3546,104340.0
2021-09-01 11:20:00,120.57,120.63,120.48,120.5,84884.0,112.3639,112.4198,112.28,112.2986,84884.0
2021-09-01 11:30:00,120.49,120.56,120.4,120.46,118362.0,112.2893,112.3546,112.2055,112.2614,118362.0
2021-09-01 11:40:00,120.47,120.51,120.36,120.44,80350.0,112.2707,112.308,112.1682,112.2427,80350.0
2021-09-01 11:50:00,120.42,120.59,120.41,120.54,56739.0,112.2241,112.3825,112.2148,112.3359,56739.0
2021-09-01 12:00:00,120.53,120.7,120.42,120.63,121095.0,112.3266,112.485,112.2241,112.4198,121095.0
2021-09-01 12:10:00,120.64,120.73,120.56,120.62,116237.0,112.4291,112.513,112.3546,112.4105,116237.0
2021-09-01 12:20:00,120.62,121.02,120.6,121.0,426111.0,112.4105,112.7833,112.3918,112.7646,426111.0
2021-09-01 12:30:00,121.0,121.33,120.98,121.2,214530.0,112.7646,113.0722,112.746,112.951,214530.0
2021-09-01 12:40:00,121.23,121.36,121.14,121.22,159937.0,112.979,113.1001,112.8951,112.9696,159937.0
2021-09-01 12:50:00,121.21,121.26,121.08,121.15,86671.0,112.9603,113.0069,112.8392,112.9044,86671.0
2021-09-01 13:00:00,121.15,121.26,121.14,121.18,143505.0,112.9044,113.0069,112.8951,112.9324,143505.0
2021-09-01 13:10:00,121.17,121.26,121.08,121.22,112784.0,112.923,113.0069,112.8392,112.9696,112784.0
2021-09-01 13:20:00,121.22,121.23,121.13,121.16,93872.0,112.9696,112.979,112.8858,112.9137,93872.0
2021-09-01 13:30:00,121.17,121.28,121.16,121.17,87381.0,112.923,113.0256,112.9137,112.923,87381.0
2021-09-01 13:40:00,121.16,121.18,121.05,121.13,78365.0,112.9137,112.9324,112.8112,112.8858,78365.0
2021-09-01 13:50:00,121.12,121.17,120.96,120.98,89895.0,112.8765,112.923,112.7273,112.746,89895.0
2021-09-01 14:00:00,120.99,121.0,120.89,120.94,102434.0,112.7553,112.7646,112.6621,112.7087,102434.0
2021-09-01 14:10:00,120.93,120.99,120.88,120.9,85364.0,112.6994,112.7553,112.6528,112.6714,85364.0
2021-09-01 14:20:00,120.9,121.13,120.9,121.06,142727.0,112.6714,112.8858,112.6714,112.8205,142727.0
2021-09-01 14:30:00,121.04,121.08,120.75,120.81,109823.0,112.8019,112.8392,112.5316,112.5876,109823.0
2021-09-01 14:40:00,120.82,120.96,120.82,120.88,65362.0,112.5969,112.7273,112.5969,112.6528,65362.0
2021-09-01 14:50:00,120.87,120.98,120.87,120.94,65598.0,112.6435,112.746,112.6435,112.7087,65598.0
2021-09-01 15:00:00,120.92,120.96,120.8,120.86,102139.0,112.6901,112.7273,112.5782,112.6341,102139.0
2021-09-01 15:10:00,120.86,121.04,120.8,121.01,119330.0,112.6341,112.8019,112.5782,112.7739,119330.0
2021-09-01 15:20:00,121.01,121.01,120.86,120.88,116473.0,112.7739,112.7739,112.6341,112.6528,116473.0
2021-09-01 15:30:00,120.86,120.89,120.6,120.6,169831.0,112.6341,112.6621,112.3918,112.3918,169831.0
2021-09-01 15:40:00,120.61,120.74,120.54,120.73,200869.0,112.4012,112.5223,112.3359,112.513,200869.0
2021-09-01 15:50:00,120.73,120.74,120.44,120.46,568020.0,112.513,112.5223,112.2427,112.2614,568020.0
2021-09-02 09:30:00,120.94,121.18,120.61,120.93,714371.0,112.7087,112.9324,112.4012,112.6994,714371.0
2021-09-02 09:40:00,120.91,121.06,120.58,120.73,262206.0,112.6807,112.8205,112.3732,112.513,262206.0
2021-09-02 09:50:00,120.73,120.99,120.67,120.91,237067.0,112.513,112.7553,112.4571,112.6807,237067.0
2021-09-02 10:00:00,120.91,121.12,120.82,121.02,246084.0,112.6807,112.8765,112.5969,112.7833,246084.0
2021-09-02 10:10:00,121.03,121.11,120.89,120.92,167945.0,112.7926,112.8671,112.6621,112.6901,167945.0
2021-09-02 10:20:00,120.93,121.1,120.92,121.03,91420.0,112.6994,112.8578,112.6901,112.7926,91420.0
2021-09-02 10:30:00,121.03,121.14,121.0,121.02,97551.0,112.7926,112.8951,112.7646,112.7833,97551.0
2021-09-02 10:40:00,121.02,121.27,121.02,121.07,138267.0,112.7833,113.0162,112.7833,112.8299,138267.0
2021-09-02 10:50:00,121.07,121.25,121.06,121.22,117705.0,112.8299,112.9976,112.8205,112.9696,117705.0
2021-09-02 11:00:00,121.23,121.29,121.18,121.21,192814.0,112.979,113.0349,112.9324,112.9603,192814.0
2021-09-02 11:10:00,121.21,121.39,121.21,121.38,139846.0,112.9603,113.1281,112.9603,113.1188,139846.0
2021-09-02 11:20:00,121.39,121.39,121.17,121.19,111940.0,113.1281,113.1281,112.923,112.9417,111940.0
2021-09-02 11:30:00,121.18,121.19,121.05,121.08,91773.0,112.9324,112.9417,112.8112,112.8392,91773.0
2021-09-02 11:40:00,121.09,121.24,121.04,121.07,57290.0,112.8485,112.9883,112.8019,112.8299,57290.0
2021-09-02 11:50:00,121.06,121.07,120.92,120.95,82764.0,112.8205,112.8299,112.6901,112.718,82764.0
2021-09-02 12:00:00,120.95,121.13,120.94,121.06,75920.0,112.718,112.8858,112.7087,112.8205,75920.0
2021-09-02 12:10:00,121.06,121.1,121.0,121.05,107836.0,112.8205,112.8578,112.7646,112.8112,107836.0
2021-09-02 12:20:00,121.07,121.12,120.89,120.93,114721.0,112.8299,112.8765,112.6621,112.6994,114721.0
2021-09-02 12:30:00,120.91,120.94,120.84,120.84,104830.0,112.6807,112.7087,112.6155,112.6155,104830.0
2021-09-02 12:40:00,120.83,120.93,120.73,120.74,76409.0,112.6062,112.6994,112.513,112.5223,76409.0
2021-09-02 12:50:00,120.73,120.8,120.58,120.67,136420.0,112.513,112.5782,112.3732,112.4571,136420.0
2021-09-02 13:00:00,120.65,120.69,120.57,120.64,70526.0,112.4384,112.4757,112.3639,112.4291,70526.0
2021-09-02 13:10:00,120.65,120.68,120.58,120.66,86095.0,112.4384,112.4664,112.3732,112.4478,86095.0
2021-09-02 13:20:00,120.66,120.78,120.62,120.67,62294.0,112.4478,112.5596,112.4105,112.4571,62294.0
2021-09-02 13:30:00,120.67,120.82,120.66,120.7,44392.0,112.4571,112.5969,112.4478,112.485,44392.0
2021-09-02 13:40:00,120.7,120.74,120.6,120.66,62811.0,112.485,112.5223,112.3918,112.4478,62811.0
2021-09-02 13:50:00,120.66,120.73,120.58,120.64,59125.0,112.4478,112.513,112.3732,112.4291,59125.0
2021-09-02 14:00:00,120.64,120.64,120.46,120.55,59924.0,112.4291,112.4291,112.2614,112.3452,59924.0
2021-09-02 14:10:00,120.55,120.65,120.5,120.58,90594.0,112.3452,112.4384,112.2986,112.3732,90594.0
2021-09-02 14:20:00,120.58,120.64,120.51,120.54,61959.0,112.3732,112.4291,112.308,112.3359,61959.0
2021-09-02 14:30:00,120.55,120.65,120.55,120.65,50066.0,112.3452,112.4384,112.3452,112.4384,50066.0
2021-09-02 14:40:00,120.64,120.69,120.61,120.63,47612.0,112.4291,112.4757,112.4012,112.4198,47612.0
2021-09-02 14:50:00,120.64,120.82,120.62,120.81,117654.0,112.4291,112.5969,112.4105,112.5876,117654.0
2021-09-02 15:00:00,120.82,120.97,120.8,120.92,123521.0,112.5969,112.7367,112.5782,112.6901,123521.0
2021-09-02 15:10:00,120.92,121.12,120.91,120.94,188616.0,112.6901,112.8765,112.6807,112.7087,188616.0
2021-09-02 15:20:00,120.94,121.06,120.87,120.93,112983.0,112.7087,112.8205,112.6435,112.6994,112983.0
2021-09-02 15:30:00,120.93,120.97,120.81,120.87,117646.0,112.6994,112.7367,112.5876,112.6435,117646.0
2021-09-02 15:40:00,120.88,120.91,120.73,120.75,186747.0,112.6528,112.6807,112.513,112.5316,186747.0
2021-09-02 15:50:00,120.74,120.86,120.71,120.82,524339.0,112.5223,112.6341,112.4944,112.5969,524339.0
2021-09-03 09:30:00,121.58,122.92,121.26,122.86,863793.0,113.3051,114.5539,113.0069,114.498,863793.0
2021-09-03 09:40:00,122.88,123.56,122.83,123.06,795812.0,114.5167,115.1504,114.4701,114.6844,795812.0
2021-09-03 09:50:00,123.07,123.8,122.98,123.8,393185.0,114.6937,115.374,114.6099,115.374,393185.0
2021-09-03 10:00:00,123.8,124.12,123.59,123.73,590583.0,115.374,115.6723,115.1783,115.3088,590583.0
2021-09-03 10:10:00,123.72,123.85,123.51,123.52,257075.0,115.2995,115.4206,115.1038,115.1131,257075.0
2021-09-03 10:20:00,123.52,123.88,123.42,123.57,229560.0,115.1131,115.4486,115.0199,115.1597,229560.0
2021-09-03 10:30:00,123.57,123.63,123.33,123.37,168357.0,115.1597,115.2156,114.936,114.9733,168357.0
2021-09-03 10:40:00,123.36,123.55,123.26,123.54,155416.0,114.964,115.1411,114.8708,115.1317,155416.0
2021-09-03 10:50:00,123.55,123.65,123.42,123.56,159635.0,115.1411,115.2343,115.0199,115.1504,159635.0
2021-09-03 11:00:00,123.56,123.75,123.5,123.68,131517.0,115.1504,115.3275,115.0945,115.2622,131517.0
2021-09-03 11:10:00,123.7,123.83,123.63,123.83,112271.0,115.2809,115.402,115.2156,115.402,112271.0
2021-09-03 11:20:00,123.82,124.24,123.74,124.2,358585.0,115.3927,115.7841,115.3181,115.7468,358585.0
2021-09-03 11:30:00,124.22,124.46,124.07,124.46,443832.0,115.7655,115.9891,115.6257,115.9891,443832.0
2021-09-03 11:40:00,124.46,124.48,124.21,124.33,209774.0,115.9891,116.0078,115.7561,115.868,209774.0
2021-09-03 11:50:00,124.33,124.48,124.24,124.26,189831.0,115.868,116.0078,115.7841,115.8027,189831.0
2021-09-03 12:00:00,124.26,124.36,124.14,124.29,115031.0,115.8027,115.8959,115.6909,115.8307,115031.0
2021-09-03 12:10:00,124.29,124.33,124.15,124.33,116841.0,115.8307,115.868,115.7002,115.868,116841.0
2021-09-03 12:20:00,124.32,124.39,124.19,124.36,162177.0,115.8587,115.9239,115.7375,115.8959,162177.0
2021-09-03 12:30:00,124.36,124.38,124.23,124.27,143288.0,115.8959,115.9146,115.7748,115.8121,143288.0
2021-09-03 12:40:00,124.27,124.35,124.21,124.23,86193.0,115.8121,115.8866,115.7561,115.7748,86193.0
2021-09-03 12:50:00,124.22,124.32,124.18,124.28,85193.0,115.7655,115.8587,115.7282,115.8214,85193.0
2021-09-03 13:00:00,124.28,124.45,124.19,124.43,124079.0,115.8214,115.9798,115.7375,115.9612,124079.0
2021-09-03 13:10:00,124.43,124.46,124.34,124.4,106447.0,115.9612,115.9891,115.8773,115.9332,106447.0
2021-09-03 13:20:00,124.42,124.46,124.33,124.33,68057.0,115.9519,115.9891,115.868,115.868,68057.0
2021-09-03 13:30:00,124.34,124.38,124.25,124.25,69243.0,115.8773,115.9146,115.7934,115.7934,69243.0
2021-09-03 13:40:00,124.23,124.31,124.17,124.21,75140.0,115.7748,115.8493,115.7189,115.7561,75140.0
2021-09-03 13:50:00,124.21,124.31,124.2,124.27,89957.0,115.7561,115.8493,115.7468,115.8121,89957.0
2021-09-03 14:00:00,124.27,124.29,123.97,124.0,120108.0,115.8121,115.8307,115.5325,115.5604,120108.0
2021-09-03 14:10:00,124.0,124.07,123.95,124.06,122043.0,115.5604,115.6257,115.5138,115.6164,122043.0
2021-09-03 14:20:00,124.05,124.07,123.82,123.83,94553.0,115.607,115.6257,115.3927,115.402,94553.0
2021-09-03 14:30:00,123.82,123.82,123.64,123.67,124775.0,115.3927,115.3927,115.2249,115.2529,124775.0
2021-09-03 14:40:00,123.67,123.69,123.55,123.61,80310.0,115.2529,115.2715,115.1411,115.197,80310.0
2021-09-03 14:50:00,123.63,123.74,123.6,123.72,70749.0,115.2156,115.3181,115.1877,115.2995,70749.0
2021-09-03 15:00:00,123.72,123.72,123.6,123.69,98239.0,115.2995,115.2995,115.1877,115.2715,98239.0
2021-09-03 15:10:00,123.69,123.79,123.63,123.73,82774.0,115.2715,115.3647,115.2156,115.3088,82774.0
2021-09-03 15:20:00,123.73,123.9,123.67,123.85,170618.0,115.3088,115.4672,115.2529,115.4206,170618.0
2021-09-03 15:30:00,123.84,123.98,123.79,123.89,164009.0,115.4113,115.5418,115.3647,115.4579,164009.0
2021-09-03 15:40:00,123.89,123.98,123.8,123.88,161358.0,115.4579,115.5418,115.374,115.4486,161358.0
2021-09-03 15:50:00,123.88,124.08,123.87,123.93,427386.0,115.4486,115.635,115.4393,115.4952,427386.0
2021-09-07 09:30:00,124.62,125.08,124.47,124.68,980556.0,116.1382,116.5669,115.9984,116.1942,980556.0
2021-09-07 09:40:00,124.64,124.72,123.91,124.18,343513.0,116.1569,116.2314,115.4766,115.7282,343513.0
2021-09-07 09:50:00,124.18,124.66,123.98,124.59,257931.0,115.7282,116.1755,115.5418,116.1103,257931.0
2021-09-07 10:00:00,124.59,124.59,123.89,124.05,195426.0,116.1103,116.1103,115.4579,115.607,195426.0
2021-09-07 10:10:00,124.04,124.27,123.97,124.16,171685.0,115.5977,115.8121,115.5325,115.7095,171685.0
2021-09-07 10:20:00,124.17,124.69,124.16,124.62,180539.0,115.7189,116.2035,115.7095,116.1382,180539.0
2021-09-07 10:30:00,124.61,124.93,124.6,124.77,222758.0,116.1289,116.4271,116.1196,116.278,222758.0
2021-09-07 10:40:00,124.8,125.05,124.74,124.89,267194.0,116.306,116.539,116.2501,116.3899,267194.0
2021-09-07 10:50:00,124.9,125.18,124.89,125.17,184745.0,116.3992,116.6601,116.3899,116.6508,184745.0
2021-09-07 11:00:00,125.17,125.26,124.91,124.95,322051.0,116.6508,116.7347,116.4085,116.4458,322051.0
2021-09-07 11:10:00,124.95,125.0,124.63,124.83,159863.0,116.4458,116.4924,116.1476,116.3339,159863.0
2021-09-07 11:20:00,124.83,124.91,124.61,124.69,138370.0,116.3339,116.4085,116.1289,116.2035,138370.0
2021-09-07 11:30:00,124.68,124.97,124.66,124.95,99910.0,116.1942,116.4644,116.1755,116.4458,99910.0
2021-09-07 11:40:00,124.96,125.08,124.91,125.03,137171.0,116.4551,116.5669,116.4085,116.5203,137171.0
2021-09-07 11:50:00,125.03,125.05,124.93,125.0,75858.0,116.5203,116.539,116.4271,116.4924,75858.0
2021-09-07 12:00:00,125.01,125.15,125.01,125.13,101145.0,116.5017,116.6322,116.5017,116.6135,101145.0
2021-09-07 12:10:00,125.13,125.15,125.01,125.13,103451.0,116.6135,116.6322,116.5017,116.6135,103451.0
2021-09-07 12:20:00,125.12,125.17,125.03,125.12,81635.0,116.6042,116.6508,116.5203,116.6042,81635.0
2021-09-07 12:30:00,125.14,125.23,125.09,125.15,94633.0,116.6228,116.7067,116.5762,116.6322,94633.0
2021-09-07 12:40:00,125.15,125.2,125.06,125.12,71277.0,116.6322,116.6788,116.5483,116.6042,71277.0
2021-09-07 12:50:00,125.12,125.18,125.0,125.16,97367.0,116.6042,116.6601,116.4924,116.6415,97367.0
2021-09-07 13:00:00,125.17,125.25,125.09,125.15,90124.0,116.6508,116.7254,116.5762,116.6322,90124.0
2021-09-07 13:10:00,125.15,125.25,125.15,125.23,63569.0,116.6322,116.7254,116.6322,116.7067,63569.0
2021-09-07 13:20:00,125.23,125.25,125.13,125.24,80462.0,116.7067,116.7254,116.6135,116.716,80462.0
2021-09-07 13:30:00,125.24,125.28,125.06,125.06,78885.0,116.716,116.7533,116.5483,116.5483,78885.0
2021-09-07 13:40:00,125.06,125.16,125.02,125.11,88834.0,116.5483,116.6415,116.511,116.5949,88834.0
2021-09-07 13:50:00,125.11,125.12,125.03,125.1,83851.0,116.5949,116.6042,116.5203,116.5856,83851.0
2021-09-07 14:00:00,125.1,125.14,125.03,125.11,86785.0,116.5856,116.6228,116.5203,116.5949,86785.0
2021-09-07 14:10:00,125.11,125.2,125.04,125.05,71429.0,116.5949,116.6788,116.5297,116.539,71429.0
2021-09-07 14:20:00,125.04,125.1,125.03,125.05,63836.0,116.5297,116.5856,116.5203,116.539,63836.0
2021-09-07 14:30:00,125.05,125.06,124.92,124.94,114128.0,116.539,116.5483,116.4178,116.4365,114128.0
2021-09-07 14:40:00,124.95,125.04,124.86,124.93,60954.0,116.4458,116.5297,116.3619,116.4271,60954.0
2021-09-07 14:50:00,124.93,125.01,124.9,125.0,60734.0,116.4271,116.5017,116.3992,116.4924,60734.0
2021-09-07 15:00:00,125.0,125.06,124.95,124.96,86220.0,116.4924,116.5483,116.4458,116.4551,86220.0
2021-09-07 15:10:00,124.95,125.01,124.88,124.92,72079.0,116.4458,116.5017,116.3805,116.4178,72079.0
2021-09-07 15:20:00,124.92,124.95,124.82,124.83,85871.0,116.4178,116.4458,116.3246,116.3339,85871.0
2021-09-07 15:30:00,124.82,124.92,124.75,124.83,127464.0,116.3246,116.4178,116.2594,116.3339,127464.0
2021-09-07 15:40:00,124.83,124.88,124.73,124.78,197772.0,116.3339,116.3805,116.2408,116.2873,197772.0
2021-09-07 15:50:00,124.79,124.87,124.68,124.7,495106.0,116.2967,116.3712,116.1942,116.2128,495106.0
2021-09-08 09:30:00,122.97,123.14,122.48,122.67,599860.0,114.6005,114.759,114.1439,114.321,599860.0
2021-09-08 09:40:00,122.67,122.77,121.92,121.98,410810.0,114.321,114.4142,113.622,113.6779,410810.0
2021-09-08 09:50:00,121.97,121.97,121.44,121.7,362092.0,113.6686,113.6686,113.1747,113.417,362092.0
2021-09-08 10:00:00,121.68,121.7,121.23,121.4,289785.0,113.3983,113.417,112.979,113.1374,289785.0
2021-09-08 10:10:00,121.37,121.61,121.24,121.6,269041.0,113.1094,113.3331,112.9883,113.3238,269041.0
2021-09-08 10:20:00,121.61,121.98,121.6,121.76,269955.0,113.3331,113.6779,113.3238,113.4729,269955.0
2021-09-08 10:30:00,121.75,121.89,121.59,121.78,398398.0,113.4636,113.594,113.3145,113.4915,398398.0
2021-09-08 10:40:00,121.77,121.85,121.4,121.77,270902.0,113.4822,113.5568,113.1374,113.4822,270902.0
2021-09-08 10:50:00,121.75,121.82,121.53,121.62,172418.0,113.4636,113.5288,113.2585,113.3424,172418.0
2021-09-08 11:00:00,121.63,122.42,121.62,122.31,309641.0,113.3517,114.088,113.3424,113.9855,309641.0
2021-09-08 11:10:00,122.3,122.4,121.97,121.99,132086.0,113.9761,114.0693,113.6686,113.6872,132086.0
2021-09-08 11:20:00,122.01,122.27,121.98,122.23,94482.0,113.7059,113.9482,113.6779,113.9109,94482.0
2021-09-08 11:30:00,122.22,122.27,121.91,122.08,95742.0,113.9016,113.9482,113.6127,113.7711,95742.0
2021-09-08 11:40:00,122.06,122.18,121.75,121.75,92871.0,113.7525,113.8643,113.4636,113.4636,92871.0
2021-09-08 11:50:00,121.75,121.76,121.53,121.67,122534.0,113.4636,113.4729,113.2585,113.389,122534.0
2021-09-08 12:00:00,121.66,122.07,121.57,121.91,86045.0,113.3797,113.7618,113.2958,113.6127,86045.0
2021-09-08 12:10:00,121.91,122.13,121.88,122.11,50007.0,113.6127,113.8177,113.5847,113.7991,50007.0
2021-09-08 12:20:00,122.1,122.22,122.03,122.09,82108.0,113.7898,113.9016,113.7245,113.7804,82108.0
2021-09-08 12:30:00,122.1,122.1,121.93,121.96,54403.0,113.7898,113.7898,113.6313,113.6593,54403.0
2021-09-08 12:40:00,121.98,122.09,121.94,121.99,47292.0,113.6779,113.7804,113.6406,113.6872,47292.0
2021-09-08 12:50:00,121.99,122.06,121.86,121.96,56197.0,113.6872,113.7525,113.5661,113.6593,56197.0
2021-09-08 13:00:00,121.95,122.06,121.91,121.92,35659.0,113.65,113.7525,113.6127,113.622,35659.0
2021-09-08 13:10:00,121.92,121.98,121.82,121.98,46769.0,113.622,113.6779,113.5288,113.6779,46769.0
2021-09-08 13:20:00,121.97,121.99,121.86,121.97,40952.0,113.6686,113.6872,113.5661,113.6686,40952.0
2021-09-08 13:30:00,121.98,122.03,121.84,121.87,37263.0,113.6779,113.7245,113.5474,113.5754,37263.0
2021-09-08 13:40:00,121.86,122.05,121.86,121.98,44335.0,113.5661,113.7432,113.5661,113.6779,44335.0
2021-09-08 13:50:00,122.0,122.1,121.95,121.97,41150.0,113.6966,113.7898,113.65,113.6686,41150.0
2021-09-08 14:00:00,121.98,122.28,121.97,122.09,68963.0,113.6779,113.9575,113.6686,113.7804,68963.0
2021-09-08 14:10:00,122.1,122.24,122.06,122.11,58450.0,113.7898,113.9202,113.7525,113.7991,58450.0
2021-09-08 14:20:00,122.11,122.15,122.07,122.12,37414.0,113.7991,113.8363,113.7618,113.8084,37414.0
2021-09-08 14:30:00,122.12,122.22,122.09,122.15,38346.0,113.8084,113.9016,113.7804,113.8363,38346.0
2021-09-08 14:40:00,122.18,122.22,122.1,122.14,34932.0,113.8643,113.9016,113.7898,113.827,34932.0
2021-09-08 14:50:00,122.14,122.22,122.1,122.2,49386.0,113.827,113.9016,113.7898,113.8829,49386.0
2021-09-08 15:00:00,122.21,122.21,122.07,122.18,42517.0,113.8923,113.8923,113.7618,113.8643,42517.0
2021-09-08 15:10:00,122.18,122.26,122.16,122.24,45062.0,113.8643,113.9389,113.8457,113.9202,45062.0
2021-09-08 15:20:00,122.24,122.24,122.13,122.16,53625.0,113.9202,113.9202,113.8177,113.8457,53625.0
2021-09-08 15:30:00,122.17,122.23,122.1,122.1,88895.0,113.855,113.9109,113.7898,113.7898,88895.0
2021-09-08 15:40:00,122.1,122.27,122.08,122.12,180610.0,113.7898,113.9482,113.7711,113.8084,180610.0
2021-09-08 15:50:00,122.12,122.27,121.88,121.89,532159.0,113.8084,113.9482,113.5847,113.594,532159.0
2021-09-09 09:30:00,122.17,122.67,121.88,122.63,462483.0,113.855,114.321,113.5847,114.2837,462483.0
2021-09-09 09:40:00,122.67,122.9,122.56,122.61,208109.0,114.321,114.5353,114.2184,114.265,208109.0
2021-09-09 09:50:00,122.66,122.68,122.09,122.1,166341.0,114.3116,114.3303,113.7804,113.7898,166341.0
2021-09-09 10:00:00,122.11,122.45,122.05,122.43,212482.0,113.7991,114.1159,113.7432,114.0973,212482.0
2021-09-09 10:10:00,122.45,122.6,122.32,122.46,77166.0,114.1159,114.2557,113.9948,114.1252,77166.0
2021-09-09 10:20:00,122.47,122.83,122.4,122.76,125913.0,114.1346,114.4701,114.0693,114.4048,125913.0
2021-09-09 10:30:00,122.78,122.83,122.6,122.73,81222.0,114.4235,114.4701,114.2557,114.3769,81222.0
2021-09-09 10:40:00,122.73,122.82,122.61,122.66,82387.0,114.3769,114.4607,114.265,114.3116,82387.0
2021-09-09 10:50:00,122.65,122.82,122.61,122.7,61661.0,114.3023,114.4607,114.265,114.3489,61661.0
2021-09-09 11:00:00,122.71,123.05,122.71,123.05,149521.0,114.3582,114.6751,114.3582,114.6751,149521.0
2021-09-09 11:10:00,123.06,123.2,123.03,123.12,101406.0,114.6844,114.8149,114.6565,114.7403,101406.0
2021-09-09 11:20:00,123.12,123.14,122.9,122.91,72995.0,114.7403,114.759,114.5353,114.5446,72995.0
2021-09-09 11:30:00,122.91,123.0,122.88,122.96,62614.0,114.5446,114.6285,114.5167,114.5912,62614.0
2021-09-09 11:40:00,122.95,123.0,122.91,122.95,48588.0,114.5819,114.6285,114.5446,114.5819,48588.0
2021-09-09 11:50:00,122.96,123.05,122.87,123.05,71217.0,114.5912,114.6751,114.5073,114.6751,71217.0
2021-09-09 12:00:00,123.06,123.18,122.99,123.18,48053.0,114.6844,114.7962,114.6192,114.7962,48053.0
2021-09-09 12:10:00,123.19,123.26,123.08,123.24,71891.0,114.8056,114.8708,114.7031,114.8522,71891.0
2021-09-09 12:20:00,123.23,123.42,123.23,123.38,77215.0,114.8428,115.0199,114.8428,114.9826,77215.0
2021-09-09 12:30:00,123.38,123.42,123.27,123.41,48743.0,114.9826,115.0199,114.8801,115.0106,48743.0
2021-09-09 12:40:00,123.4,123.49,123.4,123.48,52318.0,115.0013,115.0851,115.0013,115.0758,52318.0
2021-09-09 12:50:00,123.47,123.49,123.22,123.26,79212.0,115.0665,115.0851,114.8335,114.8708,79212.0
2021-09-09 13:00:00,123.28,123.34,123.22,123.32,30847.0,114.8894,114.9454,114.8335,114.9267,30847.0
2021-09-09 13:10:00,123.31,123.39,123.26,123.28,82722.0,114.9174,114.992,114.8708,114.8894,82722.0
2021-09-09 13:20:00,123.28,123.28,122.85,123.01,78763.0,114.8894,114.8894,114.4887,114.6378,78763.0
2021-09-09 13:30:00,122.98,122.99,122.75,122.78,61788.0,114.6099,114.6192,114.3955,114.4235,61788.0
2021-09-09 13:40:00,122.77,122.88,122.71,122.82,40843.0,114.4142,114.5167,114.3582,114.4607,40843.0
2021-09-09 13:50:00,122.81,122.93,122.79,122.82,32959.0,114.4514,114.5633,114.4328,114.4607,32959.0
2021-09-09 14:00:00,122.81,122.95,122.68,122.88,51354.0,114.4514,114.5819,114.3303,114.5167,51354.0
2021-09-09 14:10:00,122.9,122.92,122.82,122.83,30456.0,114.5353,114.5539,114.4607,114.4701,30456.0
2021-09-09 14:20:00,122.86,122.96,122.8,122.9,39000.0,114.498,114.5912,114.4421,114.5353,39000.0
2021-09-09 14:30:00,122.91,122.92,122.76,122.77,32596.0,114.5446,114.5539,114.4048,114.4142,32596.0
2021-09-09 14:40:00,122.76,122.92,122.72,122.92,46170.0,114.4048,114.5539,114.3676,114.5539,46170.0
2021-09-09 14:50:00,122.91,122.98,122.87,122.92,48387.0,114.5446,114.6099,114.5073,114.5539,48387.0
2021-09-09 15:00:00,122.92,122.96,122.87,122.87,58974.0,114.5539,114.5912,114.5073,114.5073,58974.0
2021-09-09 15:10:00,122.87,122.95,122.75,122.75,69489.0,114.5073,114.5819,114.3955,114.3955,69489.0
2021-09-09 15:20:00,122.76,122.9,122.76,122.84,80735.0,114.4048,114.5353,114.4048,114.4794,80735.0
2021-09-09 15:30:00,122.83,122.99,122.77,122.97,88117.0,114.4701,114.6192,114.4142,114.6005,88117.0
2021-09-09 15:40:00,122.97,123.11,122.87,122.87,149365.0,114.6005,114.731,114.5073,114.5073,149365.0
2021-09-09 15:50:00,122.87,122.9,122.6,122.67,308402.0,114.5073,114.5353,114.2557,114.321,308402.0
2021-09-10 09:30:00,123.02,124.22,123.02,124.01,403749.0,114.6471,115.7655,114.6471,115.5698,403749.0
2021-09-10 09:40:00,123.98,124.34,123.92,124.28,208279.0,115.5418,115.8773,115.4859,115.8214,208279.0
2021-09-10 09:50:00,124.28,124.3,123.96,124.0,96171.0,115.8214,115.84,115.5232,115.5604,96171.0
2021-09-10 10:00:00,124.02,124.18,123.7,123.84,109569.0,115.5791,115.7282,115.2809,115.4113,109569.0
2021-09-10 10:10:00,123.83,124.27,123.76,124.17,180505.0,115.402,115.8121,115.3368,115.7189,180505.0
2021-09-10 10:20:00,124.19,124.19,123.58,123.59,116646.0,115.7375,115.7375,115.169,115.1783,116646.0
2021-09-10 10:30:00,123.57,123.57,123.13,123.29,148271.0,115.1597,115.1597,114.7496,114.8988,148271.0
2021-09-10 10:40:00,123.29,123.45,123.13,123.37,66775.0,114.8988,115.0479,114.7496,114.9733,66775.0
2021-09-10 10:50:00,123.38,123.57,123.13,123.3,118149.0,114.9826,115.1597,114.7496,114.9081,118149.0
2021-09-10 11:00:00,123.36,123.36,123.09,123.22,36669.0,114.964,114.964,114.7124,114.8335,36669.0
2021-09-10 11:10:00,123.23,123.32,123.15,123.26,56183.0,114.8428,114.9267,114.7683,114.8708,56183.0
2021-09-10 11:20:00,123.28,123.54,123.23,123.32,91059.0,114.8894,115.1317,114.8428,114.9267,91059.0
2021-09-10 11:30:00,123.34,123.66,123.34,123.5,54719.0,114.9454,115.2436,114.9454,115.0945,54719.0
2021-09-10 11:40:00,123.52,123.75,123.44,123.63,57579.0,115.1131,115.3275,115.0385,115.2156,57579.0
2021-09-10 11:50:00,123.63,123.73,123.63,123.7,37535.0,115.2156,115.3088,115.2156,115.2809,37535.0
2021-09-10 12:00:00,123.69,123.97,123.62,123.9,77586.0,115.2715,115.5325,115.2063,115.4672,77586.0
2021-09-10 12:10:00,123.91,123.96,123.69,123.69,64150.0,115.4766,115.5232,115.2715,115.2715,64150.0
2021-09-10 12:20:00,123.69,123.69,123.54,123.64,36906.0,115.2715,115.2715,115.1317,115.2249,36906.0
2021-09-10 12:30:00,123.64,123.69,123.57,123.65,34921.0,115.2249,115.2715,115.1597,115.2343,34921.0
2021-09-10 12:40:00,123.63,123.83,123.59,123.81,49873.0,115.2156,115.402,115.1783,115.3834,49873.0
2021-09-10 12:50:00,123.81,123.85,123.74,123.76,29742.0,115.3834,115.4206,115.3181,115.3368,29742.0
2021-09-10 13:00:00,123.77,123.86,123.76,123.86,36205.0,115.3461,115.43,115.3368,115.43,36205.0
2021-09-10 13:10:00,123.85,123.97,123.82,123.9,62809.0,115.4206,115.5325,115.3927,115.4672,62809.0
2021-09-10 13:20:00,123.9,123.9,123.77,123.8,41533.0,115.4672,115.4672,115.3461,115.374,41533.0
2021-09-10 13:30:00,123.8,123.94,123.78,123.94,55853.0,115.374,115.5045,115.3554,115.5045,55853.0
2021-09-10 13:40:00,123.95,123.95,123.75,123.76,39896.0,115.5138,115.5138,115.3275,115.3368,39896.0
2021-09-10 13:50:00,123.75,123.79,123.69,123.77,32569.0,115.3275,115.3647,115.2715,115.3461,32569.0
2021-09-10 14:00:00,123.79,123.9,123.77,123.82,53193.0,115.3647,115.4672,115.3461,115.3927,53193.0
2021-09-10 14:10:00,123.82,123.87,123.79,123.81,47096.0,115.3927,115.4393,115.3647,115.3834,47096.0
2021-09-10 14:20:00,123.8,123.86,123.71,123.72,46658.0,115.374,115.43,115.2902,115.2995,46658.0
2021-09-10 14:30:00,123.72,123.74,123.54,123.61,48970.0,115.2995,115.3181,115.1317,115.197,48970.0
2021-09-10 14:40:00,123.62,123.67,123.55,123.56,35903.0,115.2063,115.2529,115.1411,115.1504,35903.0
2021-09-10 14:50:00,123.56,123.65,123.51,123.51,29538.0,115.1504,115.2343,115.1038,115.1038,29538.0
2021-09-10 15:00:00,123.5,123.57,123.28,123.32,46533.0,115.0945,115.1597,114.8894,114.9267,46533.0
2021-09-10 15:10:00,123.31,123.39,123.21,123.26,64457.0,114.9174,114.992,114.8242,114.8708,64457.0
2021-09-10 15:20:00,123.26,123.28,123.13,123.18,66362.0,114.8708,114.8894,114.7496,114.7962,66362.0
2021-09-10 15:30:00,123.16,123.25,123.06,123.11,72312.0,114.7776,114.8615,114.6844,114.731,72312.0
2021-09-10 15:40:00,123.09,123.17,122.89,123.0,180842.0,114.7124,114.7869,114.526,114.6285,180842.0
2021-09-10 15:50:00,123.02,123.11,122.9,122.91,338776.0,114.6471,114.731,114.5353,114.5446,338776.0
2021-09-13 09:30:00,122.94,123.26,122.75,122.87,503253.0,114.5726,114.8708,114.3955,114.5073,503253.0
2021-09-13 09:40:00,122.85,122.86,122.24,122.52,264369.0,114.4887,114.498,113.9202,114.1812,264369.0
2021-09-13 09:50:00,122.54,123.1,122.54,122.88,192650.0,114.1998,114.7217,114.1998,114.5167,192650.0
2021-09-13 10:00:00,122.91,123.0,122.52,122.64,115203.0,114.5446,114.6285,114.1812,114.293,115203.0
2021-09-13 10:10:00,122.63,122.64,122.32,122.49,141598.0,114.2837,114.293,113.9948,114.1532,141598.0
2021-09-13 10:20:00,122.49,122.58,122.2,122.48,139731.0,114.1532,114.2371,113.8829,114.1439,139731.0
2021-09-13 10:30:00,122.48,122.59,122.27,122.5,124028.0,114.1439,114.2464,113.9482,114.1625,124028.0
2021-09-13 10:40:00,122.5,122.87,122.48,122.73,105376.0,114.1625,114.5073,114.1439,114.3769,105376.0
2021-09-13 10:50:00,122.76,122.83,122.64,122.8,72248.0,114.4048,114.4701,114.293,114.4421,72248.0
2021-09-13 11:00:00,122.8,122.97,122.76,122.82,118680.0,114.4421,114.6005,114.4048,114.4607,118680.0
2021-09-13 11:10:00,122.8,122.8,122.36,122.54,99774.0,114.4421,114.4421,114.0321,114.1998,99774.0
2021-09-13 11:20:00,122.55,122.81,122.47,122.73,80405.0,114.2091,114.4514,114.1346,114.3769,80405.0
2021-09-13 11:30:00,122.72,122.94,122.72,122.87,66225.0,114.3676,114.5726,114.3676,114.5073,66225.0
2021-09-13 11:40:00,122.88,123.09,122.8,122.92,94022.0,114.5167,114.7124,114.4421,114.5539,94022.0
2021-09-13 11:50:00,122.92,123.09,122.86,122.94,56088.0,114.5539,114.7124,114.498,114.5726,56088.0
2021-09-13 12:00:00,122.96,123.06,122.88,122.97,65603.0,114.5912,114.6844,114.5167,114.6005,65603.0
2021-09-13 12:10:00,122.98,123.26,122.98,123.26,100864.0,114.6099,114.8708,114.6099,114.8708,100864.0
2021-09-13 12:20:00,123.27,123.61,123.27,123.56,318452.0,114.8801,115.197,114.8801,115.1504,318452.0
2021-09-13 12:30:00,123.55,123.61,123.35,123.54,69183.0,115.1411,115.197,114.9547,115.1317,69183.0
2021-09-13 12:40:00,123.55,123.71,123.44,123.7,65238.0,115.1411,115.2902,115.0385,115.2809,65238.0
2021-09-13 12:50:00,123.7,123.98,123.7,123.98,100994.0,115.2809,115.5418,115.2809,115.5418,100994.0
2021-09-13 13:00:00,123.98,124.1,123.72,123.93,166152.0,115.5418,115.6536,115.2995,115.4952,166152.0
2021-09-13 13:10:00,123.93,124.07,123.64,123.73,380223.0,115.4952,115.6257,115.2249,115.3088,380223.0
2021-09-13 13:20:00,123.75,123.79,123.31,123.36,66161.0,115.3275,115.3647,114.9174,114.964,66161.0
2021-09-13 13:30:00,123.41,123.46,123.29,123.37,49908.0,115.0106,115.0572,114.8988,114.9733,49908.0
2021-09-13 13:40:00,123.36,123.47,123.23,123.34,57643.0,114.964,115.0665,114.8428,114.9454,57643.0
2021-09-13 13:50:00,123.34,123.37,123.23,123.3,66922.0,114.9454,114.9733,114.8428,114.9081,66922.0
2021-09-13 14:00:00,123.29,123.54,123.26,123.51,54948.0,114.8988,115.1317,114.8708,115.1038,54948.0
2021-09-13 14:10:00,123.51,123.51,123.19,123.3,64878.0,115.1038,115.1038,114.8056,114.9081,64878.0
2021-09-13 14:20:00,123.31,123.32,123.08,123.17,43520.0,114.9174,114.9267,114.7031,114.7869,43520.0
2021-09-13 14:30:00,123.19,123.19,122.97,122.99,59653.0,114.8056,114.8056,114.6005,114.6192,59653.0
2021-09-13 14:40:00,122.98,123.16,122.86,123.13,122143.0,114.6099,114.7776,114.498,114.7496,122143.0
2021-09-13 14:50:00,123.12,123.16,122.99,123.14,68482.0,114.7403,114.7776,114.6192,114.759,68482.0
2021-09-13 15:00:00,123.15,123.18,122.84,123.13,83248.0,114.7683,114.7962,114.4794,114.7496,83248.0
2021-09-13 15:10:00,123.17,123.3,123.1,123.23,66819.0,114.7869,114.9081,114.7217,114.8428,66819.0
2021-09-13 15:20:00,123.23,123.43,123.17,123.41,85777.0,114.8428,115.0292,114.7869,115.0106,85777.0
2021-09-13 15:30:00,123.41,123.45,123.3,123.35,94808.0,115.0106,115.0479,114.9081,114.9547,94808.0
2021-09-13 15:40:00,123.36,123.37,123.22,123.33,110418.0,114.964,114.9733,114.8335,114.936,110418.0
2021-09-13 15:50:00,123.34,123.62,123.31,123.62,305476.0,114.9454,115.2063,114.9174,115.2063,305476.0
2021-09-14 09:30:00,123.63,123.63,122.85,123.15,435846.0,115.2156,115.2156,114.4887,114.7683,435846.0
2021-09-14 09:40:00,123.16,123.46,123.03,123.32,199932.0,114.7776,115.0572,114.6565,114.9267,199932.0
2021-09-14 09:50:00,123.33,123.4,123.03,123.08,97018.0,114.936,115.0013,114.6565,114.7031,97018.0
2021-09-14 10:00:00,123.07,123.29,122.85,123.2,168360.0,114.6937,114.8988,114.4887,114.8149,168360.0
2021-09-14 10:10:00,123.19,123.22,122.96,123.2,82068.0,114.8056,114.8335,114.5912,114.8149,82068.0
2021-09-14 10:20:00,123.22,123.34,123.06,123.26,94450.0,114.8335,114.9454,114.6844,114.8708,94450.0
2021-09-14 10:30:00,123.26,123.36,123.01,123.03,125894.0,114.8708,114.964,114.6378,114.6565,125894.0
2021-09-14 10:40:00,123.03,123.13,122.93,122.98,58351.0,114.6565,114.7496,114.5633,114.6099,58351.0
2021-09-14 10:50:00,122.98,122.99,122.87,122.9,73520.0,114.6099,114.6192,114.5073,114.5353,73520.0
2021-09-14 11:00:00,122.9,123.14,122.89,123.1,104641.0,114.5353,114.759,114.526,114.7217,104641.0
2021-09-14 11:10:00,123.09,123.09,122.81,122.83,66311.0,114.7124,114.7124,114.4514,114.4701,66311.0
2021-09-14 11:20:00,122.84,123.0,122.78,122.97,79196.0,114.4794,114.6285,114.4235,114.6005,79196.0
2021-09-14 11:30:00,122.97,123.34,122.92,123.26,128959.0,114.6005,114.9454,114.5539,114.8708,128959.0
2021-09-14 11:40:00,123.27,123.35,123.1,123.11,56246.0,114.8801,114.9547,114.7217,114.731,56246.0
2021-09-14 11:50:00,123.14,123.29,123.08,123.29,32531.0,114.759,114.8988,114.7031,114.8988,32531.0
2021-09-14 12:00:00,123.29,123.37,123.12,123.16,48224.0,114.8988,114.9733,114.7403,114.7776,48224.0
2021-09-14 12:10:00,123.17,123.29,123.09,123.19,45424.0,114.7869,114.8988,114.7124,114.8056,45424.0
2021-09-14 12:20:00,123.22,123.37,123.2,123.33,67553.0,114.8335,114.9733,114.8149,114.936,67553.0
2021-09-14 12:30:00,123.32,123.39,123.19,123.22,72127.0,114.9267,114.992,114.8056,114.8335,72127.0
2021-09-14 12:40:00,123.21,123.21,122.98,123.02,52489.0,114.8242,114.8242,114.6099,114.6471,52489.0
2021-09-14 12:50:00,123.02,123.12,122.95,123.05,47772.0,114.6471,114.7403,114.5819,114.6751,47772.0
2021-09-14 13:00:00,123.07,123.17,122.82,122.83,49902.0,114.6937,114.7869,114.4607,114.4701,49902.0
2021-09-14 13:10:00,122.82,122.99,122.78,122.96,33575.0,114.4607,114.6192,114.4235,114.5912,33575.0
2021-09-14 13:20:00,122.98,123.1,122.97,123.0,47911.0,114.6099,114.7217,114.6005,114.6285,47911.0
2021-09-14 13:30:00,123.0,123.01,122.82,122.94,53068.0,114.6285,114.6378,114.4607,114.5726,53068.0
2021-09-14 13:40:00,122.94,123.07,122.93,123.03,31152.0,114.5726,114.6937,114.5633,114.6565,31152.0
2021-09-14 13:50:00,123.03,123.26,123.01,123.22,48705.0,114.6565,114.8708,114.6378,114.8335,48705.0
2021-09-14 14:00:00,123.23,123.32,123.12,123.22,61955.0,114.8428,114.9267,114.7403,114.8335,61955.0
2021-09-14 14:10:00,123.22,123.25,123.02,123.03,27244.0,114.8335,114.8615,114.6471,114.6565,27244.0
2021-09-14 14:20:00,123.02,123.02,122.91,122.97,44390.0,114.6471,114.6471,114.5446,114.6005,44390.0
2021-09-14 14:30:00,122.94,122.97,122.76,122.8,103234.0,114.5726,114.6005,114.4048,114.4421,103234.0
2021-09-14 14:40:00,122.79,122.88,122.66,122.68,57751.0,114.4328,114.5167,114.3116,114.3303,57751.0
2021-09-14 14:50:00,122.67,122.77,122.57,122.74,65449.0,114.321,114.4142,114.2278,114.3862,65449.0
2021-09-14 15:00:00,122.73,122.74,122.53,122.54,54457.0,114.3769,114.3862,114.1905,114.1998,54457.0
2021-09-14 15:10:00,122.56,122.68,122.41,122.46,63921.0,114.2184,114.3303,114.0787,114.1252,63921.0
2021-09-14 15:20:00,122.46,122.65,122.4,122.53,71665.0,114.1252,114.3023,114.0693,114.1905,71665.0
2021-09-14 15:30:00,122.52,122.6,122.42,122.59,108721.0,114.1812,114.2557,114.088,114.2464,108721.0
2021-09-14 15:40:00,122.59,122.85,122.56,122.85,187786.0,114.2464,114.4887,114.2184,114.4887,187786.0
2021-09-14 15:50:00,122.86,123.09,122.74,123.08,364728.0,114.498,114.7124,114.3862,114.7031,364728.0
2021-09-15 09:30:00,122.41,122.5,120.9,120.99,446398.0,114.0787,114.1625,112.6714,112.7553,446398.0
2021-09-15 09:40:00,121.02,121.35,120.88,121.33,190176.0,112.7833,113.0908,112.6528,113.0722,190176.0
2021-09-15 09:50:00,121.32,121.38,120.9,121.02,147159.0,113.0628,113.1188,112.6714,112.7833,147159.0
2021-09-15 10:00:00,121.06,121.47,120.94,121.2,171474.0,112.8205,113.2026,112.7087,112.951,171474.0
2021-09-15 10:10:00,121.19,121.36,120.96,121.11,152220.0,112.9417,113.1001,112.7273,112.8671,152220.0
2021-09-15 10:20:00,121.1,121.16,120.98,121.04,81092.0,112.8578,112.9137,112.746,112.8019,81092.0
2021-09-15 10:30:00,121.06,121.46,121.03,121.39,109726.0,112.8205,113.1933,112.7926,113.1281,109726.0
2021-09-15 10:40:00,121.38,121.42,121.2,121.34,76290.0,113.1188,113.156,112.951,113.0815,76290.0
2021-09-15 10:50:00,121.35,121.38,121.06,121.33,64606.0,113.0908,113.1188,112.8205,113.0722,64606.0
2021-09-15 11:00:00,121.33,121.67,121.29,121.56,109222.0,113.0722,113.389,113.0349,113.2865,109222.0
2021-09-15 11:10:00,121.58,121.59,121.19,121.2,56249.0,113.3051,113.3145,112.9417,112.951,56249.0
2021-09-15 11:20:00,121.2,121.47,121.14,121.26,80654.0,112.951,113.2026,112.8951,113.0069,80654.0
2021-09-15 11:30:00,121.25,121.25,121.08,121.09,61979.0,112.9976,112.9976,112.8392,112.8485,61979.0
2021-09-15 11:40:00,121.13,121.13,120.97,121.02,86025.0,112.8858,112.8858,112.7367,112.7833,86025.0
2021-09-15 11:50:00,121.02,121.27,120.99,121.23,58056.0,112.7833,113.0162,112.7553,112.979,58056.0
2021-09-15 12:00:00,121.22,121.25,121.06,121.15,46432.0,112.9696,112.9976,112.8205,112.9044,46432.0
2021-09-15 12:10:00,121.15,121.17,121.03,121.03,44303.0,112.9044,112.923,112.7926,112.7926,44303.0
2021-09-15 12:20:00,121.03,121.29,121.0,121.21,58963.0,112.7926,113.0349,112.7646,112.9603,58963.0
2021-09-15 12:30:00,121.23,121.4,121.22,121.31,46624.0,112.979,113.1374,112.9696,113.0535,46624.0
2021-09-15 12:40:00,121.31,121.53,121.31,121.42,70949.0,113.0535,113.2585,113.0535,113.156,70949.0
2021-09-15 12:50:00,121.43,121.46,121.29,121.4,40131.0,113.1654,113.1933,113.0349,113.1374,40131.0
2021-09-15 13:00:00,121.4,121.41,121.27,121.28,44102.0,113.1374,113.1467,113.0162,113.0256,44102.0
2021-09-15 13:10:00,121.28,121.3,121.2,121.27,61130.0,113.0256,113.0442,112.951,113.0162,61130.0
2021-09-15 13:20:00,121.27,121.32,121.14,121.18,105146.0,113.0162,113.0628,112.8951,112.9324,105146.0
2021-09-15 13:30:00,121.19,121.27,121.09,121.09,64169.0,112.9417,113.0162,112.8485,112.8485,64169.0
2021-09-15 13:40:00,121.09,121.22,121.05,121.19,69710.0,112.8485,112.9696,112.8112,112.9417,69710.0
2021-09-15 13:50:00,121.19,121.32,121.15,121.15,57546.0,112.9417,113.0628,112.9044,112.9044,57546.0
2021-09-15 14:00:00,121.15,121.44,121.15,121.43,61319.0,112.9044,113.1747,112.9044,113.1654,61319.0
2021-09-15 14:10:00,121.43,121.45,121.38,121.42,39425.0,113.1654,113.184,113.1188,113.156,39425.0
2021-09-15 14:20:00,121.42,121.44,121.33,121.39,54685.0,113.156,113.1747,113.0722,113.1281,54685.0
2021-09-15 14:30:00,121.39,121.41,121.29,121.29,53783.0,113.1281,113.1467,113.0349,113.0349,53783.0
2021-09-15 14:40:00,121.29,121.33,121.21,121.33,46551.0,113.0349,113.0722,112.9603,113.0722,46551.0
2021-09-15 14:50:00,121.34,121.5,121.3,121.47,76534.0,113.0815,113.2306,113.0442,113.2026,76534.0
2021-09-15 15:00:00,121.47,121.48,121.28,121.34,60190.0,113.2026,113.2119,113.0256,113.0815,60190.0
2021-09-15 15:10:00,121.36,121.45,121.27,121.36,96295.0,113.1001,113.184,113.0162,113.1001,96295.0
2021-09-15 15:20:00,121.37,121.41,121.29,121.3,78089.0,113.1094,113.1467,113.0349,113.0442,78089.0
2021-09-15 15:30:00,121.3,121.44,121.25,121.44,109298.0,113.0442,113.1747,112.9976,113.1747,109298.0
2021-09-15 15:40:00,121.43,121.52,121.36,121.49,164587.0,113.1654,113.2492,113.1001,113.2213,164587.0
2021-09-15 15:50:00,121.5,121.71,121.45,121.5,457020.0,113.2306,113.4263,113.184,113.2306,457020.0
2021-09-16 09:30:00,120.0,120.24,119.35,119.67,507543.0,112.2925,112.5171,111.6843,111.9837,507543.0
2021-09-16 09:40:00,119.69,119.93,119.55,119.74,390364.0,112.0024,112.227,111.8714,112.0492,390364.0
2021-09-16 09:50:00,119.73,120.23,119.62,120.22,227767.0,112.0399,112.5078,111.9369,112.4984,227767.0
2021-09-16 10:00:00,120.19,120.67,119.94,120.64,234677.0,112.4703,112.9195,112.2364,112.8914,234677.0
2021-09-16 10:10:00,120.63,120.65,120.18,120.29,133389.0,112.8821,112.9008,112.461,112.5639,133389.0
2021-09-16 10:20:00,120.28,120.75,120.26,120.66,159003.0,112.5545,112.9944,112.5358,112.9101,159003.0
2021-09-16 10:30:00,120.65,120.74,120.41,120.42,171716.0,112.9008,112.985,112.6762,112.6855,171716.0
2021-09-16 10:40:00,120.42,120.71,120.31,120.63,172208.0,112.6855,112.9569,112.5826,112.8821,172208.0
2021-09-16 10:50:00,120.62,120.67,120.41,120.66,110322.0,112.8727,112.9195,112.6762,112.9101,110322.0
2021-09-16 11:00:00,120.66,120.82,120.62,120.79,183408.0,112.9101,113.0599,112.8727,113.0318,183408.0
2021-09-16 11:10:00,120.78,120.85,120.43,120.55,145085.0,113.0224,113.0879,112.6949,112.8072,145085.0
2021-09-16 11:20:00,120.54,120.57,120.28,120.5,85727.0,112.7978,112.8259,112.5545,112.7604,85727.0
2021-09-16 11:30:00,120.49,120.63,120.4,120.52,91784.0,112.7511,112.8821,112.6668,112.7791,91784.0
2021-09-16 11:40:00,120.52,120.6,120.32,120.4,67469.0,112.7791,112.854,112.592,112.6668,67469.0
2021-09-16 11:50:00,120.4,120.74,120.4,120.73,70789.0,112.6668,112.985,112.6668,112.9756,70789.0
2021-09-16 12:00:00,120.74,120.74,120.56,120.65,76032.0,112.985,112.985,112.8166,112.9008,76032.0
2021-09-16 12:10:00,120.65,120.7,120.54,120.54,61687.0,112.9008,112.9476,112.7978,112.7978,61687.0
2021-09-16 12:20:00,120.53,120.56,120.36,120.37,71801.0,112.7885,112.8166,112.6294,112.6388,71801.0
2021-09-16 12:30:00,120.38,120.5,120.37,120.37,49988.0,112.6481,112.7604,112.6388,112.6388,49988.0
2021-09-16 12:40:00,120.37,120.55,120.36,120.43,75959.0,112.6388,112.8072,112.6294,112.6949,75959.0
2021-09-16 12:50:00,120.44,120.57,120.28,120.57,123028.0,112.7043,112.8259,112.5545,112.8259,123028.0
2021-09-16 13:00:00,120.56,120.57,120.41,120.48,74005.0,112.8166,112.8259,112.6762,112.7417,74005.0
2021-09-16 13:10:00,120.49,120.57,120.45,120.51,62135.0,112.7511,112.8259,112.7136,112.7698,62135.0
2021-09-16 13:20:00,120.51,120.71,120.51,120.63,73847.0,112.7698,112.9569,112.7698,112.8821,73847.0
2021-09-16 13:30:00,120.65,120.71,120.48,120.54,60966.0,112.9008,112.9569,112.7417,112.7978,60966.0
2021-09-16 13:40:00,120.56,120.63,120.53,120.63,50355.0,112.8166,112.8821,112.7885,112.8821,50355.0
2021-09-16 13:50:00,120.62,120.89,120.58,120.87,95670.0,112.8727,113.1254,112.8353,113.1066,95670.0
2021-09-16 14:00:00,120.88,120.88,120.77,120.84,89525.0,113.116,113.116,113.0131,113.0786,89525.0
2021-09-16 14:10:00,120.85,120.99,120.84,120.96,93069.0,113.0879,113.2189,113.0786,113.1909,93069.0
2021-09-16 14:20:00,120.95,121.07,120.91,120.95,95752.0,113.1815,113.2938,113.1441,113.1815,95752.0
2021-09-16 14:30:00,120.95,120.98,120.88,120.9,61582.0,113.1815,113.2096,113.116,113.1347,61582.0
2021-09-16 14:40:00,120.89,121.03,120.89,120.99,70742.0,113.1254,113.2564,113.1254,113.2189,70742.0
2021-09-16 14:50:00,121.0,121.13,120.99,121.01,72961.0,113.2283,113.3499,113.2189,113.2377,72961.0
2021-09-16 15:00:00,121.01,121.1,120.98,121.01,140227.0,113.2377,113.3219,113.2096,113.2377,140227.0
2021-09-16 15:10:00,121.02,121.08,120.87,120.88,118785.0,113.247,113.3032,113.1066,113.116,118785.0
2021-09-16 15:20:00,120.88,120.89,120.73,120.73,97421.0,113.116,113.1254,112.9756,112.9756,97421.0
2021-09-16 15:30:00,120.73,120.9,120.69,120.9,139096.0,112.9756,113.1347,112.9382,113.1347,139096.0
2021-09-16 15:40:00,120.9,121.02,120.82,120.85,192527.0,113.1347,113.247,113.0599,113.0879,192527.0
2021-09-16 15:50:00,120.86,120.99,120.72,120.75,649913.0,113.0973,113.2189,112.9663,112.9944,649913.0
2021-09-17 09:30:00,120.19,120.47,119.73,119.75,321101.0,112.4703,112.7323,112.0399,112.0586,321101.0
2021-09-17 09:40:00,119.74,119.94,119.54,119.6,138303.0,112.0492,112.2364,111.8621,111.9182,138303.0
2021-09-17 09:50:00,119.59,119.74,119.43,119.72,127383.0,111.9089,112.0492,111.7591,112.0305,127383.0
2021-09-17 10:00:00,119.71,119.71,119.35,119.54,109184.0,112.0212,112.0212,111.6843,111.8621,109184.0
2021-09-17 10:10:00,119.54,119.55,119.2,119.2,192202.0,111.8621,111.8714,111.5439,111.5439,192202.0
2021-09-17 10:20:00,119.17,119.37,119.12,119.16,104351.0,111.5158,111.703,111.469,111.5065,104351.0
2021-09-17 10:30:00,119.17,119.17,118.78,118.84,231696.0,111.5158,111.5158,111.1509,111.207,231696.0
2021-09-17 10:40:00,118.84,118.9,118.62,118.73,198448.0,111.207,111.2632,111.0012,111.1041,198448.0
2021-09-17 10:50:00,118.75,118.94,118.64,118.75,130635.0,111.1228,111.3006,111.0199,111.1228,130635.0
2021-09-17 11:00:00,118.74,118.74,118.31,118.38,389905.0,111.1135,111.1135,110.7111,110.7766,389905.0
2021-09-17 11:10:00,118.38,118.78,118.21,118.75,196453.0,110.7766,111.1509,110.6175,111.1228,196453.0
2021-09-17 11:20:00,118.75,118.92,118.62,118.65,90503.0,111.1228,111.2819,111.0012,111.0292,90503.0
2021-09-17 11:30:00,118.64,118.64,118.34,118.52,145273.0,111.0199,111.0199,110.7391,110.9076,145273.0
2021-09-17 11:40:00,118.52,118.72,118.47,118.57,106985.0,110.9076,111.0947,110.8608,110.9544,106985.0
2021-09-17 11:50:00,118.56,118.56,118.28,118.4,66564.0,110.945,110.945,110.683,110.7953,66564.0
2021-09-17 12:00:00,118.41,118.64,118.35,118.4,120082.0,110.8046,111.0199,110.7485,110.7953,120082.0
2021-09-17 12:10:00,118.42,118.5,118.31,118.35,95675.0,110.814,110.8889,110.7111,110.7485,95675.0
2021-09-17 12:20:00,118.35,118.68,118.34,118.48,117925.0,110.7485,111.0573,110.7391,110.8702,117925.0
2021-09-17 12:30:00,118.49,118.53,118.43,118.5,127296.0,110.8795,110.9169,110.8234,110.8889,127296.0
2021-09-17 12:40:00,118.51,118.53,118.4,118.51,140297.0,110.8982,110.9169,110.7953,110.8982,140297.0
2021-09-17 12:50:00,118.52,118.61,118.35,118.39,125507.0,110.9076,110.9918,110.7485,110.7859,125507.0
2021-09-17 13:00:00,118.4,118.47,118.19,118.2,93968.0,110.7953,110.8608,110.5988,110.6081,93968.0
2021-09-17 13:10:00,118.21,118.27,118.12,118.12,97599.0,110.6175,110.6736,110.5333,110.5333,97599.0
2021-09-17 13:20:00,118.13,118.17,118.02,118.17,117684.0,110.5426,110.5801,110.4397,110.5801,117684.0
2021-09-17 13:30:00,118.16,118.17,118.02,118.06,93007.0,110.5707,110.5801,110.4397,110.4771,93007.0
2021-09-17 13:40:00,118.06,118.11,117.85,117.85,174621.0,110.4771,110.5239,110.2806,110.2806,174621.0
2021-09-17 13:50:00,117.86,118.02,117.78,117.99,132977.0,110.29,110.4397,110.2151,110.4116,132977.0
2021-09-17 14:00:00,117.99,118.12,117.93,118.0,146128.0,110.4116,110.5333,110.3555,110.421,146128.0
2021-09-17 14:10:00,118.0,118.06,117.87,117.93,97295.0,110.421,110.4771,110.2993,110.3555,97295.0
2021-09-17 14:20:00,117.94,118.1,117.94,117.96,110529.0,110.3648,110.5146,110.3648,110.3836,110529.0
2021-09-17 14:30:00,117.96,118.06,117.91,118.0,108524.0,110.3836,110.4771,110.3368,110.421,108524.0
2021-09-17 14:40:00,117.99,118.0,117.86,117.94,157150.0,110.4116,110.421,110.29,110.3648,157150.0
2021-09-17 14:50:00,117.94,118.01,117.88,117.91,123244.0,110.3648,110.4303,110.3087,110.3368,123244.0
2021-09-17 15:00:00,117.92,117.97,117.85,117.88,150571.0,110.3461,110.3929,110.2806,110.3087,150571.0
2021-09-17 15:10:00,117.88,117.99,117.83,117.99,140481.0,110.3087,110.4116,110.2619,110.4116,140481.0
2021-09-17 15:20:00,117.98,118.02,117.88,117.93,153766.0,110.4023,110.4397,110.3087,110.3555,153766.0
2021-09-17 15:30:00,117.94,118.07,117.88,118.0,276972.0,110.3648,110.4865,110.3087,110.421,276972.0
2021-09-17 15:40:00,117.99,118.01,117.82,117.87,397670.0,110.4116,110.4303,110.2525,110.2993,397670.0
2021-09-17 15:50:00,117.87,117.96,117.69,117.7,690187.0,110.2993,110.3836,110.1309,110.1403,690187.0
2021-09-20 09:30:00,115.15,115.53,114.64,115.53,582102.0,107.754,108.1096,107.2768,108.1096,582102.0
2021-09-20 09:40:00,115.55,116.01,115.36,115.83,203730.0,108.1283,108.5588,107.9505,108.3904,203730.0
2021-09-20 09:50:00,115.84,115.96,115.47,115.88,184857.0,108.3997,108.512,108.0535,108.4371,184857.0
2021-09-20 10:00:00,115.87,115.94,115.48,115.57,243739.0,108.4278,108.4933,108.0628,108.1471,243739.0
2021-09-20 10:10:00,115.54,115.95,115.54,115.84,156666.0,108.119,108.5027,108.119,108.3997,156666.0
2021-09-20 10:20:00,115.84,115.84,115.3,115.58,146529.0,108.3997,108.3997,107.8944,108.1564,146529.0
2021-09-20 10:30:00,115.6,115.66,115.39,115.53,158651.0,108.1751,108.2313,107.9786,108.1096,158651.0
2021-09-20 10:40:00,115.52,115.55,115.13,115.37,146249.0,108.1003,108.1283,107.7353,107.9599,146249.0
2021-09-20 10:50:00,115.36,115.49,115.17,115.23,90016.0,107.9505,108.0722,107.7727,107.8289,90016.0
2021-09-20 11:00:00,115.23,115.47,115.02,115.35,107766.0,107.8289,108.0535,107.6324,107.9412,107766.0
2021-09-20 11:10:00,115.34,115.49,115.2,115.29,110085.0,107.9318,108.0722,107.8008,107.885,110085.0
2021-09-20 11:20:00,115.25,115.39,115.04,115.38,103330.0,107.8476,107.9786,107.6511,107.9693,103330.0
2021-09-20 11:30:00,115.39,115.42,115.02,115.06,78559.0,107.9786,108.0067,107.6324,107.6698,78559.0
2021-09-20 11:40:00,115.06,115.07,114.76,114.87,255335.0,107.6698,107.6792,107.3891,107.492,255335.0
2021-09-20 11:50:00,114.87,114.87,114.64,114.76,138020.0,107.492,107.492,107.2768,107.3891,138020.0
2021-09-20 12:00:00,114.76,114.92,114.68,114.78,203102.0,107.3891,107.5388,107.3142,107.4078,203102.0
2021-09-20 12:10:00,114.78,114.96,114.76,114.86,101449.0,107.4078,107.5762,107.3891,107.4827,101449.0
2021-09-20 12:20:00,114.85,114.96,114.7,114.9,125860.0,107.4733,107.5762,107.3329,107.5201,125860.0
2021-09-20 12:30:00,114.88,114.9,114.76,114.81,84392.0,107.5014,107.5201,107.3891,107.4359,84392.0
2021-09-20 12:40:00,114.81,114.86,114.69,114.71,104683.0,107.4359,107.4827,107.3236,107.3423,104683.0
2021-09-20 12:50:00,114.71,114.78,114.56,114.58,103000.0,107.3423,107.4078,107.2019,107.2206,103000.0
2021-09-20 13:00:00,114.57,114.67,114.21,114.25,152769.0,107.2113,107.3049,106.8744,106.9118,152769.0
2021-09-20 13:10:00,114.24,114.6,114.21,114.56,92045.0,106.9025,107.2394,106.8744,107.2019,92045.0
2021-09-20 13:20:00,114.58,114.59,114.37,114.47,84796.0,107.2206,107.23,107.0241,107.1177,84796.0
2021-09-20 13:30:00,114.47,114.51,114.36,114.49,100586.0,107.1177,107.1551,107.0148,107.1364,100586.0
2021-09-20 13:40:00,114.49,114.58,114.36,114.38,116958.0,107.1364,107.2206,107.0148,107.0335,116958.0
2021-09-20 13:50:00,114.41,114.51,114.36,114.39,95903.0,107.0616,107.1551,107.0148,107.0428,95903.0
2021-09-20 14:00:00,114.43,114.49,114.06,114.08,97847.0,107.0803,107.1364,106.734,106.7528,97847.0
2021-09-20 14:10:00,114.05,114.08,113.86,113.96,138285.0,106.7247,106.7528,106.5469,106.6405,138285.0
2021-09-20 14:20:00,113.93,113.99,113.69,113.86,187415.0,106.6124,106.6685,106.3878,106.5469,187415.0
2021-09-20 14:30:00,113.85,113.91,113.7,113.76,85235.0,106.5375,106.5937,106.3972,106.4533,85235.0
2021-09-20 14:40:00,113.74,113.9,113.62,113.75,126411.0,106.4346,106.5843,106.3223,106.444,126411.0
2021-09-20 14:50:00,113.72,113.85,113.55,113.7,99490.0,106.4159,106.5375,106.2568,106.3972,99490.0
2021-09-20 15:00:00,113.71,113.99,113.69,113.74,143089.0,106.4065,106.6685,106.3878,106.4346,143089.0
2021-09-20 15:10:00,113.74,113.85,113.55,113.6,105701.0,106.4346,106.5375,106.2568,106.3036,105701.0
2021-09-20 15:20:00,113.61,114.22,113.61,114.19,141820.0,106.3129,106.8838,106.3129,106.8557,141820.0
2021-09-20 15:30:00,114.19,114.55,114.18,114.25,250950.0,106.8557,107.1926,106.8463,106.9118,250950.0
2021-09-20 15:40:00,114.26,114.55,114.22,114.45,259543.0,106.9212,107.1926,106.8838,107.099,259543.0
2021-09-20 15:50:00,114.46,114.92,114.46,114.69,544997.0,107.1084,107.5388,107.1084,107.3236,544997.0
2021-09-21 09:30:00,115.65,115.65,114.77,115.4,455814.0,108.2219,108.2219,107.3984,107.988,455814.0
2021-09-21 09:40:00,115.42,115.86,115.17,115.83,348534.0,108.0067,108.4184,107.7727,108.3904,348534.0
2021-09-21 09:50:00,115.85,115.87,115.1,115.15,170032.0,108.4091,108.4278,107.7072,107.754,170032.0
2021-09-21 10:00:00,115.16,115.28,114.82,114.86,162732.0,107.7634,107.8757,107.4452,107.4827,162732.0
2021-09-21 10:10:00,114.87,115.1,114.62,114.97,126797.0,107.492,107.7072,107.2581,107.5856,126797.0
2021-09-21 10:20:00,114.98,115.02,114.75,115.0,81591.0,107.595,107.6324,107.3797,107.6137,81591.0
2021-09-21 10:30:00,115.01,115.11,114.82,115.07,70230.0,107.623,107.7166,107.4452,107.6792,70230.0
2021-09-21 10:40:00,115.12,115.12,114.67,114.68,66268.0,107.726,107.726,107.3049,107.3142,66268.0
2021-09-21 10:50:00,114.69,114.75,114.57,114.64,69830.0,107.3236,107.3797,107.2113,107.2768,69830.0
2021-09-21 11:00:00,114.64,115.2,114.55,115.14,230750.0,107.2768,107.8008,107.1926,107.7447,230750.0
2021-09-21 11:10:00,115.15,115.27,114.9,114.95,166013.0,107.754,107.8663,107.5201,107.5669,166013.0
2021-09-21 11:20:00,114.95,115.01,114.84,114.98,89676.0,107.5669,107.623,107.4639,107.595,89676.0
2021-09-21 11:30:00,115.0,115.16,114.94,115.07,145044.0,107.6137,107.7634,107.5575,107.6792,145044.0
2021-09-21 11:40:00,115.06,115.11,114.91,115.1,84237.0,107.6698,107.7166,107.5294,107.7072,84237.0
2021-09-21 11:50:00,115.12,115.2,115.04,115.17,68508.0,107.726,107.8008,107.6511,107.7727,68508.0
2021-09-21 12:00:00,115.18,115.32,115.15,115.2,183830.0,107.7821,107.9131,107.754,107.8008,183830.0
2021-09-21 12:10:00,115.2,115.25,115.12,115.22,144817.0,107.8008,107.8476,107.726,107.8195,144817.0
2021-09-21 12:20:00,115.22,115.28,115.19,115.24,77546.0,107.8195,107.8757,107.7915,107.8383,77546.0
2021-09-21 12:30:00,115.25,115.29,115.13,115.2,72404.0,107.8476,107.885,107.7353,107.8008,72404.0
2021-09-21 12:40:00,115.2,115.21,115.13,115.15,58794.0,107.8008,107.8102,107.7353,107.754,58794.0
2021-09-21 12:50:00,115.15,115.22,114.88,115.08,130325.0,107.754,107.8195,107.5014,107.6885,130325.0
2021-09-21 13:00:00,115.07,115.16,114.95,115.07,44951.0,107.6792,107.7634,107.5669,107.6792,44951.0
2021-09-21 13:10:00,115.07,115.16,115.0,115.16,46937.0,107.6792,107.7634,107.6137,107.7634,46937.0
2021-09-21 13:20:00,115.15,115.22,114.98,115.09,45826.0,107.754,107.8195,107.595,107.6979,45826.0
2021-09-21 13:30:00,115.09,115.21,115.05,115.18,87330.0,107.6979,107.8102,107.6605,107.7821,87330.0
2021-09-21 13:40:00,115.17,115.19,114.96,115.03,95190.0,107.7727,107.7915,107.5762,107.6417,95190.0
2021-09-21 13:50:00,115.03,115.05,114.84,115.03,60078.0,107.6417,107.6605,107.4639,107.6417,60078.0
2021-09-21 14:00:00,115.01,115.2,114.99,115.18,94415.0,107.623,107.8008,107.6043,107.7821,94415.0
2021-09-21 14:10:00,115.18,115.26,115.08,115.18,103507.0,107.7821,107.857,107.6885,107.7821,103507.0
2021-09-21 14:20:00,115.17,115.21,114.97,115.0,69477.0,107.7727,107.8102,107.5856,107.6137,69477.0
2021-09-21 14:30:00,114.99,115.16,114.98,115.12,55467.0,107.6043,107.7634,107.595,107.726,55467.0
2021-09-21 14:40:00,115.14,115.27,115.13,115.27,67787.0,107.7447,107.8663,107.7353,107.8663,67787.0
2021-09-21 14:50:00,115.28,115.5,115.23,115.26,102527.0,107.8757,108.0816,107.8289,107.857,102527.0
2021-09-21 15:00:00,115.28,115.43,115.26,115.33,78371.0,107.8757,108.0161,107.857,107.9225,78371.0
2021-09-21 15:10:00,115.32,115.54,115.21,115.21,70676.0,107.9131,108.119,107.8102,107.8102,70676.0
2021-09-21 15:20:00,115.22,115.38,115.22,115.31,103249.0,107.8195,107.9693,107.8195,107.9038,103249.0
2021-09-21 15:30:00,115.3,115.34,115.11,115.12,120066.0,107.8944,107.9318,107.7166,107.726,120066.0
2021-09-21 15:40:00,115.12,115.27,114.96,115.0,179108.0,107.726,107.8663,107.5762,107.6137,179108.0
2021-09-21 15:50:00,115.02,115.28,114.96,115.0,482306.0,107.6324,107.8757,107.5762,107.6137,482306.0
2021-09-22 09:30:00,115.23,115.66,114.91,115.56,247374.0,107.8289,108.2313,107.5294,108.1377,247374.0
2021-09-22 09:40:00,115.53,115.59,114.97,115.21,104184.0,108.1096,108.1658,107.5856,107.8102,104184.0
2021-09-22 09:50:00,115.23,115.66,115.13,115.63,100711.0,107.8289,108.2313,107.7353,108.2032,100711.0
2021-09-22 10:00:00,115.65,115.98,115.59,115.92,166691.0,108.2219,108.5307,108.1658,108.4746,166691.0
2021-09-22 10:10:00,115.92,116.05,115.79,116.02,106710.0,108.4746,108.5962,108.3529,108.5682,106710.0
2021-09-22 10:20:00,116.03,116.1,115.9,115.97,69830.0,108.5775,108.643,108.4559,108.5214,69830.0
2021-09-22 10:30:00,115.97,116.06,115.84,115.94,71251.0,108.5214,108.6056,108.3997,108.4933,71251.0
2021-09-22 10:40:00,115.92,115.99,115.77,115.84,58097.0,108.4746,108.5401,108.3342,108.3997,58097.0
2021-09-22 10:50:00,115.85,115.93,115.66,115.82,79350.0,108.4091,108.4839,108.2313,108.381,79350.0
2021-09-22 11:00:00,115.82,116.08,115.82,115.94,82990.0,108.381,108.6243,108.381,108.4933,82990.0
2021-09-22 11:10:00,115.93,115.96,115.78,115.85,66626.0,108.4839,108.512,108.3436,108.4091,66626.0
2021-09-22 11:20:00,115.84,115.95,115.82,115.91,69320.0,108.3997,108.5027,108.381,108.4652,69320.0
2021-09-22 11:30:00,115.91,116.06,115.91,116.04,55155.0,108.4652,108.6056,108.4652,108.5869,55155.0
2021-09-22 11:40:00,116.05,116.07,115.92,115.94,63362.0,108.5962,108.6149,108.4746,108.4933,63362.0
2021-09-22 11:50:00,115.95,116.15,115.85,115.98,74777.0,108.5027,108.6898,108.4091,108.5307,74777.0
2021-09-22 12:00:00,115.97,115.97,115.82,115.82,33413.0,108.5214,108.5214,108.381,108.381,33413.0
2021-09-22 12:10:00,115.84,115.94,115.84,115.88,42290.0,108.3997,108.4933,108.3997,108.4371,42290.0
2021-09-22 12:20:00,115.88,116.0,115.84,115.92,101353.0,108.4371,108.5494,108.3997,108.4746,101353.0
2021-09-22 12:30:00,115.92,116.06,115.92,115.92,50285.0,108.4746,108.6056,108.4746,108.4746,50285.0
2021-09-22 12:40:00,115.93,115.97,115.87,115.9,47285.0,108.4839,108.5214,108.4278,108.4559,47285.0
2021-09-22 12:50:00,115.89,115.99,115.84,115.89,36441.0,108.4465,108.5401,108.3997,108.4465,36441.0
2021-09-22 13:00:00,115.88,115.88,115.73,115.73,32740.0,108.4371,108.4371,108.2968,108.2968,32740.0
2021-09-22 13:10:00,115.73,115.73,115.65,115.69,33843.0,108.2968,108.2968,108.2219,108.2594,33843.0
2021-09-22 13:20:00,115.68,115.74,115.66,115.71,54952.0,108.25,108.3061,108.2313,108.2781,54952.0
2021-09-22 13:30:00,115.7,115.78,115.63,115.71,58446.0,108.2687,108.3436,108.2032,108.2781,58446.0
2021-09-22 13:40:00,115.7,115.7,115.58,115.59,42610.0,108.2687,108.2687,108.1564,108.1658,42610.0
2021-09-22 13:50:00,115.59,115.69,115.51,115.66,53726.0,108.1658,108.2594,108.0909,108.2313,53726.0
2021-09-22 14:00:00,115.65,116.02,115.39,115.84,133689.0,108.2219,108.5682,107.9786,108.3997,133689.0
2021-09-22 14:10:00,115.86,116.17,115.85,116.04,95502.0,108.4184,108.7085,108.4091,108.5869,95502.0
2021-09-22 14:20:00,116.03,116.09,115.89,115.97,64038.0,108.5775,108.6337,108.4465,108.5214,64038.0
2021-09-22 14:30:00,115.96,116.06,115.75,115.8,61793.0,108.512,108.6056,108.3155,108.3623,61793.0
2021-09-22 14:40:00,115.74,115.8,115.41,115.46,110457.0,108.3061,108.3623,107.9973,108.0441,110457.0
2021-09-22 14:50:00,115.43,115.57,115.25,115.51,97032.0,108.0161,108.1471,107.8476,108.0909,97032.0
2021-09-22 15:00:00,115.49,115.74,115.42,115.71,100203.0,108.0722,108.3061,108.0067,108.2781,100203.0
2021-09-22 15:10:00,115.7,116.03,115.62,116.02,115407.0,108.2687,108.5775,108.1938,108.5682,115407.0
2021-09-22 15:20:00,116.04,116.2,115.97,116.12,134203.0,108.5869,108.7366,108.5214,108.6617,134203.0
2021-09-22 15:30:00,116.12,116.22,116.07,116.22,155855.0,108.6617,108.7553,108.6149,108.7553,155855.0
2021-09-22 15:40:00,116.23,116.24,116.01,116.03,127816.0,108.7647,108.774,108.5588,108.5775,127816.0
2021-09-22 15:50:00,116.0,116.07,115.79,115.92,373873.0,108.5494,108.6149,108.3529,108.4746,373873.0
2021-09-23 09:30:00,116.97,116.97,115.81,116.02,310276.0,109.4571,109.4571,108.3716,108.5682,310276.0
2021-09-23 09:40:00,116.03,116.3,115.91,115.91,123405.0,108.5775,108.8302,108.4652,108.4652,123405.0
2021-09-23 09:50:00,115.92,116.17,115.88,115.96,155561.0,108.4746,108.7085,108.4371,108.512,155561.0
2021-09-23 10:00:00,115.99,116.49,115.98,116.27,187529.0,108.5401,109.008,108.5307,108.8021,187529.0
2021-09-23 10:10:00,116.28,116.29,116.02,116.08,113511.0,108.8115,108.8208,108.5682,108.6243,113511.0
2021-09-23 10:20:00,116.09,116.24,116.04,116.21,121213.0,108.6337,108.774,108.5869,108.746,121213.0
2021-09-23 10:30:00,116.23,116.42,116.18,116.34,79861.0,108.7647,108.9425,108.7179,108.8676,79861.0
2021-09-23 10:40:00,116.35,116.41,116.23,116.36,74834.0,108.877,108.9331,108.7647,108.8863,74834.0
2021-09-23 10:50:00,116.33,116.38,116.13,116.19,146400.0,108.8582,108.905,108.6711,108.7272,146400.0
2021-09-23 11:00:00,116.19,116.19,115.73,115.74,215232.0,108.7272,108.7272,108.2968,108.3061,215232.0
2021-09-23 11:10:00,115.74,115.86,115.7,115.75,86951.0,108.3061,108.4184,108.2687,108.3155,86951.0
2021-09-23 11:20:00,115.75,115.99,115.59,115.9,277970.0,108.3155,108.5401,108.1658,108.4559,277970.0
2021-09-23 11:30:00,115.9,116.0,115.86,115.97,92664.0,108.4559,108.5494,108.4184,108.5214,92664.0
2021-09-23 11:40:00,115.95,115.95,115.75,115.88,60432.0,108.5027,108.5027,108.3155,108.4371,60432.0
2021-09-23 11:50:00,115.9,116.1,115.87,116.09,61768.0,108.4559,108.643,108.4278,108.6337,61768.0
2021-09-23 12:00:00,116.1,116.1,115.95,116.0,39456.0,108.643,108.643,108.5027,108.5494,39456.0
2021-09-23 12:10:00,115.98,116.0,115.92,115.96,46085.0,108.5307,108.5494,108.4746,108.512,46085.0
2021-09-23 12:20:00,115.97,115.98,115.85,115.87,45753.0,108.5214,108.5307,108.4091,108.4278,45753.0
2021-09-23 12:30:00,115.9,115.91,115.81,115.86,23868.0,108.4559,108.4652,108.3716,108.4184,23868.0
2021-09-23 12:40:00,115.85,115.98,115.8,115.96,36588.0,108.4091,108.5307,108.3623,108.512,36588.0
2021-09-23 12:50:00,115.97,116.05,115.92,116.04,41016.0,108.5214,108.5962,108.4746,108.5869,41016.0
2021-09-23 13:00:00,116.02,116.16,115.97,116.1,46615.0,108.5682,108.6992,108.5214,108.643,46615.0
2021-09-23 13:10:00,116.1,116.15,116.02,116.1,48869.0,108.643,108.6898,108.5682,108.643,48869.0
2021-09-23 13:20:00,116.1,116.16,116.06,116.14,43753.0,108.643,108.6992,108.6056,108.6804,43753.0
2021-09-23 13:30:00,116.13,116.17,116.1,116.15,43047.0,108.6711,108.7085,108.643,108.6898,43047.0
2021-09-23 13:40:00,116.14,116.15,116.08,116.11,35509.0,108.6804,108.6898,108.6243,108.6524,35509.0
2021-09-23 13:50:00,116.12,116.16,116.09,116.12,30578.0,108.6617,108.6992,108.6337,108.6617,30578.0
2021-09-23 14:00:00,116.11,116.14,115.96,116.02,53741.0,108.6524,108.6804,108.512,108.5682,53741.0
2021-09-23 14:10:00,116.02,116.05,115.98,115.99,53067.0,108.5682,108.5962,108.5307,108.5401,53067.0
2021-09-23 14:20:00,115.99,116.09,115.98,116.07,31480.0,108.5401,108.6337,108.5307,108.6149,31480.0
2021-09-23 14:30:00,116.08,116.15,115.98,116.0,46445.0,108.6243,108.6898,108.5307,108.5494,46445.0
2021-09-23 14:40:00,116.0,116.01,115.91,115.97,46681.0,108.5494,108.5588,108.4652,108.5214,46681.0
2021-09-23 14:50:00,115.97,116.1,115.96,116.04,48949.0,108.5214,108.643,108.512,108.5869,48949.0
2021-09-23 15:00:00,116.04,116.06,115.94,115.95,55150.0,108.5869,108.6056,108.4933,108.5027,55150.0
2021-09-23 15:10:00,115.96,116.07,115.92,116.03,94265.0,108.512,108.6149,108.4746,108.5775,94265.0
2021-09-23 15:20:00,116.02,116.14,115.99,116.14,86240.0,108.5682,108.6804,108.5401,108.6804,86240.0
2021-09-23 15:30:00,116.14,116.19,116.07,116.15,129180.0,108.6804,108.7272,108.6149,108.6898,129180.0
2021-09-23 15:40:00,116.15,116.21,116.08,116.15,169604.0,108.6898,108.746,108.6243,108.6898,169604.0
2021-09-23 15:50:00,116.16,116.22,116.1,116.18,249827.0,108.6992,108.7553,108.643,108.7179,249827.0
2021-09-24 09:30:00,116.0,116.55,115.74,115.77,401732.0,108.5494,109.0641,108.3061,108.3342,401732.0
2021-09-24 09:40:00,115.77,116.1,115.75,115.9,113861.0,108.3342,108.643,108.3155,108.4559,113861.0
2021-09-24 09:50:00,115.88,116.43,115.8,116.38,129594.0,108.4371,108.9518,108.3623,108.905,129594.0
2021-09-24 10:00:00,116.37,116.56,116.27,116.44,151603.0,108.8957,109.0735,108.8021,108.9612,151603.0
2021-09-24 10:10:00,116.44,116.45,115.83,115.92,132669.0,108.9612,108.9705,108.3904,108.4746,132669.0
2021-09-24 10:20:00,115.92,116.17,115.87,115.89,189172.0,108.4746,108.7085,108.4278,108.4465,189172.0
2021-09-24 10:30:00,115.9,115.98,115.84,115.92,97548.0,108.4559,108.5307,108.3997,108.4746,97548.0
2021-09-24 10:40:00,115.93,116.01,115.75,115.89,89128.0,108.4839,108.5588,108.3155,108.4465,89128.0
2021-09-24 10:50:00,115.88,115.91,115.75,115.83,80093.0,108.4371,108.4652,108.3155,108.3904,80093.0
2021-09-24 11:00:00,115.83,116.01,115.82,115.96,56321.0,108.3904,108.5588,108.381,108.512,56321.0
2021-09-24 11:10:00,115.96,116.01,115.8,115.95,194603.0,108.512,108.5588,108.3623,108.5027,194603.0
2021-09-24 11:20:00,115.95,116.01,115.68,115.72,107642.0,108.5027,108.5588,108.25,108.2874,107642.0
2021-09-24 11:30:00,115.71,115.81,115.67,115.73,32381.0,108.2781,108.3716,108.2406,108.2968,32381.0
2021-09-24 11:40:00,115.73,115.79,115.62,115.73,43616.0,108.2968,108.3529,108.1938,108.2968,43616.0
2021-09-24 11:50:00,115.71,115.85,115.64,115.78,55380.0,108.2781,108.4091,108.2126,108.3436,55380.0
2021-09-24 12:00:00,115.78,115.81,115.7,115.72,39148.0,108.3436,108.3716,108.2687,108.2874,39148.0
2021-09-24 12:10:00,115.72,115.88,115.71,115.88,34867.0,108.2874,108.4371,108.2781,108.4371,34867.0
2021-09-24 12:20:00,115.87,115.92,115.81,115.89,60592.0,108.4278,108.4746,108.3716,108.4465,60592.0
2021-09-24 12:30:00,115.89,115.92,115.77,115.78,34434.0,108.4465,108.4746,108.3342,108.3436,34434.0
2021-09-24 12:40:00,115.8,115.84,115.77,115.8,24737.0,108.3623,108.3997,108.3342,108.3623,24737.0
2021-09-24 12:50:00,115.8,115.8,115.7,115.73,32738.0,108.3623,108.3623,108.2687,108.2968,32738.0
2021-09-24 13:00:00,115.73,115.77,115.69,115.73,30217.0,108.2968,108.3342,108.2594,108.2968,30217.0
2021-09-24 13:10:00,115.73,115.79,115.68,115.69,29832.0,108.2968,108.3529,108.25,108.2594,29832.0
2021-09-24 13:20:00,115.7,115.74,115.68,115.74,30921.0,108.2687,108.3061,108.25,108.3061,30921.0
2021-09-24 13:30:00,115.74,115.75,115.57,115.6,46844.0,108.3061,108.3155,108.1471,108.1751,46844.0
2021-09-24 13:40:00,115.62,115.64,115.57,115.6,37946.0,108.1938,108.2126,108.1471,108.1751,37946.0
2021-09-24 13:50:00,115.6,115.64,115.53,115.54,29082.0,108.1751,108.2126,108.1096,108.119,29082.0
2021-09-24 14:00:00,115.54,115.67,115.52,115.59,40430.0,108.119,108.2406,108.1003,108.1658,40430.0
2021-09-24 14:10:00,115.61,115.65,115.55,115.63,36179.0,108.1845,108.2219,108.1283,108.2032,36179.0
2021-09-24 14:20:00,115.62,115.65,115.58,115.65,28423.0,108.1938,108.2219,108.1564,108.2219,28423.0
2021-09-24 14:30:00,115.65,115.74,115.63,115.71,24614.0,108.2219,108.3061,108.2032,108.2781,24614.0
2021-09-24 14:40:00,115.7,115.75,115.7,115.75,27553.0,108.2687,108.3155,108.2687,108.3155,27553.0
2021-09-24 14:50:00,115.75,115.79,115.72,115.78,54066.0,108.3155,108.3529,108.2874,108.3436,54066.0
2021-09-24 15:00:00,115.77,115.77,115.61,115.65,40177.0,108.3342,108.3342,108.1845,108.2219,40177.0
2021-09-24 15:10:00,115.65,115.81,115.65,115.73,46742.0,108.2219,108.3716,108.2219,108.2968,46742.0
2021-09-24 15:20:00,115.73,115.79,115.69,115.75,49084.0,108.2968,108.3529,108.2594,108.3155,49084.0
2021-09-24 15:30:00,115.76,115.8,115.66,115.71,92223.0,108.3249,108.3623,108.2313,108.2781,92223.0
2021-09-24 15:40:00,115.71,115.75,115.6,115.75,156748.0,108.2781,108.3155,108.1751,108.3155,156748.0
2021-09-24 15:50:00,115.74,115.78,115.6,115.65,275269.0,108.3061,108.3436,108.1751,108.2219,275269.0
2021-09-27 09:30:00,115.7,116.25,115.06,115.19,454562.0,108.2687,108.7834,107.6698,107.7915,454562.0
2021-09-27 09:40:00,115.19,115.39,115.01,115.23,263501.0,107.7915,107.9786,107.623,107.8289,263501.0
2021-09-27 09:50:00,115.2,115.53,115.12,115.39,178040.0,107.8008,108.1096,107.726,107.9786,178040.0
2021-09-27 10:00:00,115.37,115.51,115.19,115.44,140272.0,107.9599,108.0909,107.7915,108.0254,140272.0
2021-09-27 10:10:00,115.45,115.58,115.29,115.57,94283.0,108.0348,108.1564,107.885,108.1471,94283.0
2021-09-27 10:20:00,115.56,115.83,115.54,115.8,122443.0,108.1377,108.3904,108.119,108.3623,122443.0
2021-09-27 10:30:00,115.82,116.13,115.8,116.12,65925.0,108.381,108.6711,108.3623,108.6617,65925.0
2021-09-27 10:40:00,116.13,116.32,116.01,116.29,116672.0,108.6711,108.8489,108.5588,108.8208,116672.0
2021-09-27 10:50:00,116.3,116.4,116.16,116.16,105587.0,108.8302,108.9237,108.6992,108.6992,105587.0
2021-09-27 11:00:00,116.16,116.57,116.15,116.24,103720.0,108.6992,109.0828,108.6898,108.774,103720.0
2021-09-27 11:10:00,116.21,116.32,116.07,116.12,80421.0,108.746,108.8489,108.6149,108.6617,80421.0
2021-09-27 11:20:00,116.11,116.18,116.01,116.04,70615.0,108.6524,108.7179,108.5588,108.5869,70615.0
2021-09-27 11:30:00,116.04,116.18,115.96,116.05,78780.0,108.5869,108.7179,108.512,108.5962,78780.0
2021-09-27 11:40:00,116.08,116.18,115.89,115.97,61795.0,108.6243,108.7179,108.4465,108.5214,61795.0
2021-09-27 11:50:00,115.97,116.1,115.92,116.09,62472.0,108.5214,108.643,108.4746,108.6337,62472.0
2021-09-27 12:00:00,116.08,116.15,115.97,116.11,47655.0,108.6243,108.6898,108.5214,108.6524,47655.0
2021-09-27 12:10:00,116.12,116.24,116.12,116.24,47793.0,108.6617,108.774,108.6617,108.774,47793.0
2021-09-27 12:20:00,116.23,116.24,116.19,116.22,38502.0,108.7647,108.774,108.7272,108.7553,38502.0
2021-09-27 12:30:00,116.21,116.24,116.17,116.18,81601.0,108.746,108.774,108.7085,108.7179,81601.0
2021-09-27 12:40:00,116.18,116.2,116.0,116.01,44017.0,108.7179,108.7366,108.5494,108.5588,44017.0
2021-09-27 12:50:00,116.0,116.05,115.91,116.01,53081.0,108.5494,108.5962,108.4652,108.5588,53081.0
2021-09-27 13:00:00,115.99,116.11,115.97,116.08,44374.0,108.5401,108.6524,108.5214,108.6243,44374.0
2021-09-27 13:10:00,116.08,116.13,116.01,116.13,28610.0,108.6243,108.6711,108.5588,108.6711,28610.0
2021-09-27 13:20:00,116.12,116.18,116.06,116.16,37177.0,108.6617,108.7179,108.6056,108.6992,37177.0
2021-09-27 13:30:00,116.17,116.17,116.05,116.11,39551.0,108.7085,108.7085,108.5962,108.6524,39551.0
2021-09-27 13:40:00,116.11,116.13,116.04,116.13,18706.0,108.6524,108.6711,108.5869,108.6711,18706.0
2021-09-27 13:50:00,116.12,116.22,116.09,116.15,25674.0,108.6617,108.7553,108.6337,108.6898,25674.0
2021-09-27 14:00:00,116.17,116.32,116.16,116.32,43455.0,108.7085,108.8489,108.6992,108.8489,43455.0
2021-09-27 14:10:00,116.32,116.42,116.24,116.41,42964.0,108.8489,108.9425,108.774,108.9331,42964.0
2021-09-27 14:20:00,116.43,116.43,116.31,116.37,27503.0,108.9518,108.9518,108.8395,108.8957,27503.0
2021-09-27 14:30:00,116.38,116.4,116.26,116.29,28679.0,108.905,108.9237,108.7927,108.8208,28679.0
2021-09-27 14:40:00,116.29,116.34,116.26,116.29,38207.0,108.8208,108.8676,108.7927,108.8208,38207.0
2021-09-27 14:50:00,116.29,116.34,116.26,116.28,29823.0,108.8208,108.8676,108.7927,108.8115,29823.0
2021-09-27 15:00:00,116.29,116.37,116.26,116.37,38847.0,108.8208,108.8957,108.7927,108.8957,38847.0
2021-09-27 15:10:00,116.38,116.54,116.37,116.45,69450.0,108.905,109.0548,108.8957,108.9705,69450.0
2021-09-27 15:20:00,116.45,116.53,116.34,116.42,85822.0,108.9705,109.0454,108.8676,108.9425,85822.0
2021-09-27 15:30:00,116.42,116.48,116.28,116.38,97743.0,108.9425,108.9986,108.8115,108.905,97743.0
2021-09-27 15:40:00,116.39,116.4,116.15,116.16,93932.0,108.9144,108.9237,108.6898,108.6992,93932.0
2021-09-27 15:50:00,116.17,116.19,116.05,116.16,183374.0,108.7085,108.7272,108.5962,108.6992,183374.0
2021-09-28 09:30:00,114.33,115.04,114.12,114.23,469733.0,106.9867,107.6511,106.7902,106.8931,469733.0
2021-09-28 09:40:00,114.2,114.27,113.52,113.57,317608.0,106.8651,106.9306,106.2287,106.2755,317608.0
2021-09-28 09:50:00,113.58,114.09,113.52,114.04,178568.0,106.2849,106.7621,106.2287,106.7153,178568.0
2021-09-28 10:00:00,114.02,114.02,113.42,113.46,222673.0,106.6966,106.6966,106.1352,106.1726,222673.0
2021-09-28 10:10:00,113.47,113.52,113.15,113.33,258780.0,106.1819,106.2287,105.8825,106.0509,258780.0
2021-09-28 10:20:00,113.32,113.5,113.13,113.45,189901.0,106.0416,106.21,105.8638,106.1632,189901.0
2021-09-28 10:30:00,113.47,113.66,113.26,113.65,126001.0,106.1819,106.3597,105.9854,106.3504,126001.0
2021-09-28 10:40:00,113.64,113.7,113.35,113.4,122584.0,106.341,106.3972,106.0696,106.1164,122584.0
2021-09-28 10:50:00,113.38,113.5,113.21,113.28,106724.0,106.0977,106.21,105.9386,106.0041,106724.0
2021-09-28 11:00:00,113.28,113.34,113.04,113.05,158638.0,106.0041,106.0603,105.7796,105.7889,158638.0
2021-09-28 11:10:00,113.06,113.16,112.84,112.9,270278.0,105.7983,105.8919,105.5924,105.6485,270278.0
2021-09-28 11:20:00,112.89,113.23,112.85,113.01,144827.0,105.6392,105.9574,105.6018,105.7515,144827.0
2021-09-28 11:30:00,112.97,113.21,112.87,113.11,129481.0,105.7141,105.9386,105.6205,105.8451,129481.0
2021-09-28 11:40:00,113.11,113.13,112.82,112.84,148415.0,105.8451,105.8638,105.5737,105.5924,148415.0
2021-09-28 11:50:00,112.84,113.05,112.72,112.92,102405.0,105.5924,105.7889,105.4801,105.6673,102405.0
2021-09-28 12:00:00,112.89,112.91,112.66,112.84,99794.0,105.6392,105.6579,105.424,105.5924,99794.0
2021-09-28 12:10:00,112.84,113.02,112.75,112.95,115801.0,105.5924,105.7608,105.5082,105.6953,115801.0
2021-09-28 12:20:00,112.95,113.0,112.83,112.93,67884.0,105.6953,105.7421,105.583,105.6766,67884.0
2021-09-28 12:30:00,112.93,112.93,112.76,112.79,96387.0,105.6766,105.6766,105.5175,105.5456,96387.0
2021-09-28 12:40:00,112.78,112.78,112.52,112.56,148285.0,105.5363,105.5363,105.293,105.3304,148285.0
2021-09-28 12:50:00,112.56,112.65,112.4,112.47,176214.0,105.3304,105.4146,105.1807,105.2462,176214.0
2021-09-28 13:00:00,112.45,112.54,112.33,112.43,102558.0,105.2275,105.3117,105.1152,105.2087,102558.0
2021-09-28 13:10:00,112.43,112.55,112.32,112.55,77409.0,105.2087,105.321,105.1058,105.321,77409.0
2021-09-28 13:20:00,112.53,112.87,112.51,112.66,99051.0,105.3023,105.6205,105.2836,105.424,99051.0
2021-09-28 13:30:00,112.67,112.67,112.52,112.6,67316.0,105.4333,105.4333,105.293,105.3678,67316.0
2021-09-28 13:40:00,112.62,112.76,112.43,112.48,113783.0,105.3865,105.5175,105.2087,105.2555,113783.0
2021-09-28 13:50:00,112.5,112.55,112.42,112.45,66632.0,105.2742,105.321,105.1994,105.2275,66632.0
2021-09-28 14:00:00,112.44,112.54,112.4,112.41,76781.0,105.2181,105.3117,105.1807,105.19,76781.0
2021-09-28 14:10:00,112.41,112.5,112.32,112.5,177645.0,105.19,105.2742,105.1058,105.2742,177645.0
2021-09-28 14:20:00,112.5,112.56,112.37,112.5,162423.0,105.2742,105.3304,105.1526,105.2742,162423.0
2021-09-28 14:30:00,112.49,112.55,112.36,112.43,116147.0,105.2649,105.321,105.1432,105.2087,116147.0
2021-09-28 14:40:00,112.43,112.73,112.43,112.69,95528.0,105.2087,105.4895,105.2087,105.452,95528.0
2021-09-28 14:50:00,112.69,112.73,112.5,112.52,121997.0,105.452,105.4895,105.2742,105.293,121997.0
2021-09-28 15:00:00,112.52,112.85,112.46,112.78,136908.0,105.293,105.6018,105.2368,105.5363,136908.0
2021-09-28 15:10:00,112.77,112.87,112.62,112.62,101977.0,105.5269,105.6205,105.3865,105.3865,101977.0
2021-09-28 15:20:00,112.63,112.79,112.58,112.61,116252.0,105.3959,105.5456,105.3491,105.3772,116252.0
2021-09-28 15:30:00,112.6,112.69,112.51,112.53,232668.0,105.3678,105.452,105.2836,105.3023,232668.0
2021-09-28 15:40:00,112.53,112.72,112.25,112.28,348143.0,105.3023,105.4801,105.0403,105.0684,348143.0
2021-09-28 15:50:00,112.28,112.46,111.85,111.86,1156295.0,105.0684,105.2368,104.666,104.6753,1156295.0
2021-09-29 09:30:00,112.3,112.85,111.87,111.95,568986.0,105.0871,105.6018,104.6847,104.7596,568986.0
2021-09-29 09:40:00,111.96,112.25,111.64,112.22,204685.0,104.7689,105.0403,104.4695,105.0122,204685.0
2021-09-29 09:50:00,112.25,112.74,112.1,112.51,216975.0,105.0403,105.4988,104.8999,105.2836,216975.0
2021-09-29 10:00:00,112.54,112.67,112.13,112.3,107438.0,105.3117,105.4333,104.928,105.0871,107438.0
2021-09-29 10:10:00,112.38,112.39,112.01,112.33,86713.0,105.1619,105.1713,104.8157,105.1152,86713.0
2021-09-29 10:20:00,112.32,112.53,112.05,112.08,64436.0,105.1058,105.3023,104.8531,104.8812,64436.0
2021-09-29 10:30:00,112.07,112.09,111.74,111.76,103095.0,104.8719,104.8906,104.5631,104.5818,103095.0
2021-09-29 10:40:00,111.77,112.08,111.76,112.0,60937.0,104.5911,104.8812,104.5818,104.8064,60937.0
2021-09-29 10:50:00,111.99,112.09,111.91,111.99,60430.0,104.797,104.8906,104.7221,104.797,60430.0
2021-09-29 11:00:00,112.03,112.04,111.82,111.83,78667.0,104.8344,104.8438,104.6379,104.6473,78667.0
2021-09-29 11:10:00,111.81,111.87,111.66,111.69,74152.0,104.6286,104.6847,104.4882,104.5163,74152.0
2021-09-29 11:20:00,111.68,111.72,111.55,111.58,146618.0,104.5069,104.5443,104.3853,104.4133,146618.0
2021-09-29 11:30:00,111.56,111.59,111.18,111.24,142072.0,104.3946,104.4227,104.039,104.0952,142072.0
2021-09-29 11:40:00,111.2,111.51,111.18,111.51,92302.0,104.0577,104.3478,104.039,104.3478,92302.0
2021-09-29 11:50:00,111.51,111.55,111.34,111.41,41165.0,104.3478,104.3853,104.1887,104.2543,41165.0
2021-09-29 12:00:00,111.4,111.51,111.28,111.29,71413.0,104.2449,104.3478,104.1326,104.142,71413.0
2021-09-29 12:10:00,111.29,111.46,111.19,111.44,67287.0,104.142,104.301,104.0484,104.2823,67287.0
2021-09-29 12:20:00,111.44,111.45,111.09,111.23,41056.0,104.2823,104.2917,103.9548,104.0858,41056.0
2021-09-29 12:30:00,111.22,111.4,111.21,111.34,43391.0,104.0765,104.2449,104.0671,104.1887,43391.0
2021-09-29 12:40:00,111.35,111.35,111.2,111.3,44235.0,104.1981,104.1981,104.0577,104.1513,44235.0
2021-09-29 12:50:00,111.3,111.47,111.3,111.39,48302.0,104.1513,104.3104,104.1513,104.2355,48302.0
2021-09-29 13:00:00,111.38,111.44,111.25,111.43,38283.0,104.2262,104.2823,104.1045,104.273,38283.0
2021-09-29 13:10:00,111.42,111.49,111.32,111.42,29350.0,104.2636,104.3291,104.17,104.2636,29350.0
2021-09-29 13:20:00,111.44,111.46,111.15,111.2,90441.0,104.2823,104.301,104.011,104.0577,90441.0
2021-09-29 13:30:00,111.2,111.21,111.07,111.12,63477.0,104.0577,104.0671,103.9361,103.9829,63477.0
2021-09-29 13:40:00,111.12,111.17,111.02,111.13,50031.0,103.9829,104.0297,103.8893,103.9922,50031.0
2021-09-29 13:50:00,111.13,111.41,111.12,111.41,68338.0,103.9922,104.2543,103.9829,104.2543,68338.0
2021-09-29 14:00:00,111.41,111.58,111.37,111.5,136288.0,104.2543,104.4133,104.2168,104.3385,136288.0
2021-09-29 14:10:00,111.52,111.89,111.5,111.85,89599.0,104.3572,104.7034,104.3385,104.666,89599.0
2021-09-29 14:20:00,111.82,111.84,111.69,111.75,52157.0,104.6379,104.6566,104.5163,104.5724,52157.0
2021-09-29 14:30:00,111.78,111.86,111.71,111.75,32183.0,104.6005,104.6753,104.535,104.5724,32183.0
2021-09-29 14:40:00,111.75,111.92,111.75,111.92,53840.0,104.5724,104.7315,104.5724,104.7315,53840.0
2021-09-29 14:50:00,111.92,112.07,111.9,112.03,81143.0,104.7315,104.8719,104.7128,104.8344,81143.0
2021-09-29 15:00:00,112.03,112.1,111.92,111.99,54134.0,104.8344,104.8999,104.7315,104.797,54134.0
2021-09-29 15:10:00,112.0,112.06,111.91,112.0,46666.0,104.8064,104.8625,104.7221,104.8064,46666.0
2021-09-29 15:20:00,111.98,112.05,111.93,111.95,78968.0,104.7876,104.8531,104.7409,104.7596,78968.0
2021-09-29 15:30:00,111.95,112.07,111.88,111.9,153595.0,104.7596,104.8719,104.6941,104.7128,153595.0
2021-09-29 15:40:00,111.93,111.93,111.73,111.85,121995.0,104.7409,104.7409,104.5537,104.666,121995.0
2021-09-29 15:50:00,111.86,111.86,111.51,111.58,325936.0,104.6753,104.6753,104.3478,104.4133,325936.0
2021-09-30 09:30:00,112.43,113.28,112.43,113.11,475020.0,105.2087,106.0041,105.2087,105.8451,475020.0
2021-09-30 09:40:00,113.13,113.34,112.95,113.27,307533.0,105.8638,106.0603,105.6953,105.9948,307533.0
2021-09-30 09:50:00,113.27,113.35,112.8,112.89,130701.0,105.9948,106.0696,105.555,105.6392,130701.0
2021-09-30 10:00:00,112.88,112.96,112.52,112.8,149024.0,105.6298,105.7047,105.293,105.555,149024.0
2021-09-30 10:10:00,112.81,112.91,112.66,112.88,161846.0,105.5643,105.6579,105.424,105.6298,161846.0
2021-09-30 10:20:00,112.86,112.89,112.55,112.72,105978.0,105.6111,105.6392,105.321,105.4801,105978.0
2021-09-30 10:30:00,112.7,112.76,112.46,112.56,123887.0,105.4614,105.5175,105.2368,105.3304,123887.0
2021-09-30 10:40:00,112.56,112.68,112.46,112.48,277580.0,105.3304,105.4427,105.2368,105.2555,277580.0
2021-09-30 10:50:00,112.5,112.54,112.21,112.23,205045.0,105.2742,105.3117,105.0029,105.0216,205045.0
2021-09-30 11:00:00,112.22,112.5,112.17,112.48,78705.0,105.0122,105.2742,104.9654,105.2555,78705.0
2021-09-30 11:10:00,112.48,112.83,112.46,112.8,63655.0,105.2555,105.583,105.2368,105.555,63655.0
2021-09-30 11:20:00,112.81,112.93,112.74,112.83,89225.0,105.5643,105.6766,105.4988,105.583,89225.0
2021-09-30 11:30:00,112.84,112.85,112.4,112.43,70313.0,105.5924,105.6018,105.1807,105.2087,70313.0
2021-09-30 11:40:00,112.39,112.41,112.14,112.19,82249.0,105.1713,105.19,104.9374,104.9842,82249.0
2021-09-30 11:50:00,112.19,112.29,111.99,112.24,123232.0,104.9842,105.0777,104.797,105.0309,123232.0
2021-09-30 12:00:00,112.23,112.3,112.01,112.01,53544.0,105.0216,105.0871,104.8157,104.8157,53544.0
2021-09-30 12:10:00,112.02,112.16,111.93,112.08,56545.0,104.8251,104.9561,104.7409,104.8812,56545.0
2021-09-30 12:20:00,112.1,112.21,112.03,112.05,43907.0,104.8999,105.0029,104.8344,104.8531,43907.0
2021-09-30 12:30:00,112.05,112.28,111.99,112.19,53641.0,104.8531,105.0684,104.797,104.9842,53641.0
2021-09-30 12:40:00,112.18,112.29,112.13,112.28,37270.0,104.9748,105.0777,104.928,105.0684,37270.0
2021-09-30 12:50:00,112.29,112.36,112.22,112.28,48959.0,105.0777,105.1432,105.0122,105.0684,48959.0
2021-09-30 13:00:00,112.27,112.48,112.21,112.43,37161.0,105.059,105.2555,105.0029,105.2087,37161.0
2021-09-30 13:10:00,112.44,112.55,112.39,112.53,55091.0,105.2181,105.321,105.1713,105.3023,55091.0
2021-09-30 13:20:00,112.51,112.52,112.34,112.35,54901.0,105.2836,105.293,105.1245,105.1339,54901.0
2021-09-30 13:30:00,112.34,112.5,112.3,112.46,63827.0,105.1245,105.2742,105.0871,105.2368,63827.0
2021-09-30 13:40:00,112.45,112.47,112.27,112.33,38830.0,105.2275,105.2462,105.059,105.1152,38830.0
2021-09-30 13:50:00,112.35,112.51,112.33,112.45,39389.0,105.1339,105.2836,105.1152,105.2275,39389.0
2021-09-30 14:00:00,112.46,112.68,112.44,112.68,50162.0,105.2368,105.4427,105.2181,105.4427,50162.0
2021-09-30 14:10:00,112.68,112.69,112.45,112.46,47664.0,105.4427,105.452,105.2275,105.2368,47664.0
2021-09-30 14:20:00,112.46,112.49,112.37,112.48,48913.0,105.2368,105.2649,105.1526,105.2555,48913.0
2021-09-30 14:30:00,112.49,112.61,112.45,112.48,55884.0,105.2649,105.3772,105.2275,105.2555,55884.0
2021-09-30 14:40:00,112.47,112.65,112.46,112.53,55215.0,105.2462,105.4146,105.2368,105.3023,55215.0
2021-09-30 14:50:00,112.53,112.66,112.42,112.42,74020.0,105.3023,105.424,105.1994,105.1994,74020.0
2021-09-30 15:00:00,112.42,112.52,112.35,112.45,91089.0,105.1994,105.293,105.1339,105.2275,91089.0
2021-09-30 15:10:00,112.47,112.69,112.47,112.6,108960.0,105.2462,105.452,105.2462,105.3678,108960.0
2021-09-30 15:20:00,112.59,112.6,112.43,112.43,89528.0,105.3585,105.3678,105.2087,105.2087,89528.0
2021-09-30 15:30:00,112.43,112.51,112.26,112.28,120240.0,105.2087,105.2836,105.0497,105.0684,120240.0
2021-09-30 15:40:00,112.26,112.31,111.96,111.96,163776.0,105.0497,105.0964,104.7689,104.7689,163776.0
2021-09-30 15:50:00,111.95,112.03,111.65,111.66,334188.0,104.7596,104.8344,104.4788,104.4882,334188.0
2021-10-01 09:30:00,112.0,112.3,111.23,111.29,400325.0,104.8064,105.0871,104.0858,104.142,400325.0
2021-10-01 09:40:00,111.26,111.29,110.7,110.85,192814.0,104.1139,104.142,103.5899,103.7302,192814.0
2021-10-01 09:50:00,110.84,111.22,110.78,110.96,109112.0,103.7209,104.0765,103.6647,103.8332,109112.0
2021-10-01 10:00:00,110.89,111.11,110.78,110.88,139549.0,103.7676,103.9735,103.6647,103.7583,139549.0
2021-10-01 10:10:00,110.88,111.02,110.36,110.42,192091.0,103.7583,103.8893,103.2717,103.3278,192091.0
2021-10-01 10:20:00,110.41,110.54,110.3,110.51,92178.0,103.3185,103.4401,103.2155,103.4121,92178.0
2021-10-01 10:30:00,110.52,110.67,110.42,110.53,120399.0,103.4214,103.5618,103.3278,103.4308,120399.0
2021-10-01 10:40:00,110.53,110.82,110.43,110.67,118290.0,103.4308,103.7021,103.3372,103.5618,118290.0
2021-10-01 10:50:00,110.68,110.88,110.5,110.85,76606.0,103.5711,103.7583,103.4027,103.7302,76606.0
2021-10-01 11:00:00,110.86,110.96,110.35,110.36,159511.0,103.7396,103.8332,103.2623,103.2717,159511.0
2021-10-01 11:10:00,110.37,110.96,110.34,110.95,78568.0,103.281,103.8332,103.253,103.8238,78568.0
2021-10-01 11:20:00,110.97,111.19,110.9,111.13,75547.0,103.8425,104.0484,103.777,103.9922,75547.0
2021-10-01 11:30:00,111.14,111.21,110.89,111.06,62779.0,104.0016,104.0671,103.7676,103.9267,62779.0
2021-10-01 11:40:00,111.09,111.21,110.96,111.03,62441.0,103.9548,104.0671,103.8332,103.8987,62441.0
2021-10-01 11:50:00,111.05,111.17,110.89,111.01,79857.0,103.9174,104.0297,103.7676,103.8799,79857.0
2021-10-01 12:00:00,111.02,111.06,110.88,111.03,34902.0,103.8893,103.9267,103.7583,103.8987,34902.0
2021-10-01 12:10:00,110.98,110.98,110.68,110.76,49927.0,103.8519,103.8519,103.5711,103.646,49927.0
2021-10-01 12:20:00,110.75,110.9,110.75,110.83,54975.0,103.6366,103.777,103.6366,103.7115,54975.0
2021-10-01 12:30:00,110.82,110.98,110.82,110.85,50560.0,103.7021,103.8519,103.7021,103.7302,50560.0
2021-10-01 12:40:00,110.86,110.91,110.77,110.86,54735.0,103.7396,103.7864,103.6554,103.7396,54735.0
2021-10-01 12:50:00,110.86,110.9,110.66,110.69,72021.0,103.7396,103.777,103.5524,103.5805,72021.0
2021-10-01 13:00:00,110.68,110.83,110.61,110.83,70042.0,103.5711,103.7115,103.5056,103.7115,70042.0
2021-10-01 13:10:00,110.85,110.96,110.8,110.92,39418.0,103.7302,103.8332,103.6834,103.7957,39418.0
2021-10-01 13:20:00,110.94,111.08,110.94,111.06,47911.0,103.8144,103.9454,103.8144,103.9267,47911.0
2021-10-01 13:30:00,111.06,111.19,111.05,111.06,55235.0,103.9267,104.0484,103.9174,103.9267,55235.0
2021-10-01 13:40:00,111.08,111.27,111.03,111.27,56767.0,103.9454,104.1232,103.8987,104.1232,56767.0
2021-10-01 13:50:00,111.27,111.34,111.16,111.17,40675.0,104.1232,104.1887,104.0203,104.0297,40675.0
2021-10-01 14:00:00,111.18,111.34,111.17,111.27,41880.0,104.039,104.1887,104.0297,104.1232,41880.0
2021-10-01 14:10:00,111.28,111.31,111.2,111.3,47147.0,104.1326,104.1607,104.0577,104.1513,47147.0
2021-10-01 14:20:00,111.29,111.42,111.26,111.3,43449.0,104.142,104.2636,104.1139,104.1513,43449.0
2021-10-01 14:30:00,111.3,111.47,111.26,111.44,49856.0,104.1513,104.3104,104.1139,104.2823,49856.0
2021-10-01 14:40:00,111.44,111.62,111.42,111.62,69062.0,104.2823,104.4508,104.2636,104.4508,69062.0
2021-10-01 14:50:00,111.6,111.75,111.58,111.63,50711.0,104.432,104.5724,104.4133,104.4601,50711.0
2021-10-01 15:00:00,111.63,111.81,111.62,111.78,59070.0,104.4601,104.6286,104.4508,104.6005,59070.0
2021-10-01 15:10:00,111.78,111.87,111.72,111.75,45149.0,104.6005,104.6847,104.5443,104.5724,45149.0
2021-10-01 15:20:00,111.76,111.8,111.56,111.63,59100.0,104.5818,104.6192,104.3946,104.4601,59100.0
2021-10-01 15:30:00,111.64,111.79,111.58,111.67,90294.0,104.4695,104.6098,104.4133,104.4976,90294.0
2021-10-01 15:40:00,111.68,111.7,111.35,111.39,160247.0,104.5069,104.5256,104.1981,104.2355,160247.0
2021-10-01 15:50:00,111.4,111.74,111.39,111.57,291690.0,104.2449,104.5631,104.2355,104.404,291690.0
2021-10-04 09:30:00,111.0,111.1,110.21,110.21,278999.0,103.8706,103.9642,103.1313,103.1313,278999.0
2021-10-04 09:40:00,110.2,110.21,108.99,109.14,469635.0,103.122,103.1313,101.9897,102.1301,469635.0
2021-10-04 09:50:00,109.16,109.63,109.07,109.49,263812.0,102.1488,102.5886,102.0645,102.4576,263812.0
2021-10-04 10:00:00,109.48,109.51,109.14,109.26,179841.0,102.4482,102.4763,102.1301,102.2423,179841.0
2021-10-04 10:10:00,109.26,109.36,109.12,109.14,137274.0,102.2423,102.3359,102.1113,102.1301,137274.0
2021-10-04 10:20:00,109.16,109.27,108.9,109.14,255045.0,102.1488,102.2517,101.9055,102.1301,255045.0
2021-10-04 10:30:00,109.14,109.14,108.67,108.8,294836.0,102.1301,102.1301,101.6902,101.8119,294836.0
2021-10-04 10:40:00,108.79,109.06,108.76,108.95,118929.0,101.8025,102.0552,101.7745,101.9523,118929.0
2021-10-04 10:50:00,108.95,108.99,108.55,108.99,142851.0,101.9523,101.9897,101.5779,101.9897,142851.0
2021-10-04 11:00:00,108.97,109.08,108.85,109.01,113794.0,101.971,102.0739,101.8587,102.0084,113794.0
2021-10-04 11:10:00,109.0,109.13,108.91,109.03,89677.0,101.999,102.1207,101.9148,102.0271,89677.0
2021-10-04 11:20:00,109.02,109.09,108.77,109.05,120313.0,102.0178,102.0833,101.7838,102.0458,120313.0
2021-10-04 11:30:00,109.04,109.1,108.65,108.68,134644.0,102.0365,102.0926,101.6715,101.6996,134644.0
2021-10-04 11:40:00,108.67,108.68,108.52,108.65,138236.0,101.6902,101.6996,101.5499,101.6715,138236.0
2021-10-04 11:50:00,108.65,108.97,108.63,108.93,92351.0,101.6715,101.971,101.6528,101.9335,92351.0
2021-10-04 12:00:00,108.91,109.01,108.78,109.0,61422.0,101.9148,102.0084,101.7932,101.999,61422.0
2021-10-04 12:10:00,109.0,109.17,108.95,109.15,68321.0,101.999,102.1581,101.9523,102.1394,68321.0
2021-10-04 12:20:00,109.13,109.14,108.94,109.02,73678.0,102.1207,102.1301,101.9429,102.0178,73678.0
2021-10-04 12:30:00,109.01,109.01,108.83,108.87,60553.0,102.0084,102.0084,101.84,101.8774,60553.0
2021-10-04 12:40:00,108.85,108.93,108.79,108.93,69415.0,101.8587,101.9335,101.8025,101.9335,69415.0
2021-10-04 12:50:00,108.93,109.09,108.81,108.92,54382.0,101.9335,102.0833,101.8212,101.9242,54382.0
2021-10-04 13:00:00,108.9,109.0,108.7,108.99,98482.0,101.9055,101.999,101.7183,101.9897,98482.0
2021-10-04 13:10:00,108.96,109.09,108.88,108.9,53440.0,101.9616,102.0833,101.8868,101.9055,53440.0
2021-10-04 13:20:00,108.89,108.96,108.79,108.82,55498.0,101.8961,101.9616,101.8025,101.8306,55498.0
2021-10-04 13:30:00,108.85,108.98,108.83,108.9,57890.0,101.8587,101.9803,101.84,101.9055,57890.0
2021-10-04 13:40:00,108.89,108.94,108.8,108.87,92523.0,101.8961,101.9429,101.8119,101.8774,92523.0
2021-10-04 13:50:00,108.87,108.88,108.7,108.71,65512.0,101.8774,101.8868,101.7183,101.7277,65512.0
2021-10-04 14:00:00,108.7,109.03,108.69,108.99,67996.0,101.7183,102.0271,101.709,101.9897,67996.0
2021-10-04 14:10:00,108.98,109.04,108.85,109.03,65119.0,101.9803,102.0365,101.8587,102.0271,65119.0
2021-10-04 14:20:00,109.03,109.14,108.89,108.94,68660.0,102.0271,102.1301,101.8961,101.9429,68660.0
2021-10-04 14:30:00,108.93,109.01,108.86,108.98,60161.0,101.9335,102.0084,101.868,101.9803,60161.0
2021-10-04 14:40:00,108.98,109.16,108.91,109.13,97991.0,101.9803,102.1488,101.9148,102.1207,97991.0
2021-10-04 14:50:00,109.13,109.16,109.05,109.14,88982.0,102.1207,102.1488,102.0458,102.1301,88982.0
2021-10-04 15:00:00,109.14,109.44,109.1,109.22,128347.0,102.1301,102.4108,102.0926,102.2049,128347.0
2021-10-04 15:10:00,109.21,109.25,109.05,109.06,123756.0,102.1956,102.233,102.0458,102.0552,123756.0
2021-10-04 15:20:00,109.07,109.08,108.85,108.86,141737.0,102.0645,102.0739,101.8587,101.868,141737.0
2021-10-04 15:30:00,108.86,109.04,108.84,108.91,208344.0,101.868,102.0365,101.8493,101.9148,208344.0
2021-10-04 15:40:00,108.91,109.17,108.88,109.14,293736.0,101.9148,102.1581,101.8868,102.1301,293736.0
2021-10-04 15:50:00,109.13,109.23,108.92,109.02,636986.0,102.1207,102.2143,101.9242,102.0178,636986.0
2021-10-05 09:30:00,109.8,110.31,109.59,109.82,522372.0,102.7477,103.2249,102.5511,102.7664,522372.0
2021-10-05 09:40:00,109.85,110.21,109.77,110.18,195733.0,102.7944,103.1313,102.7196,103.1033,195733.0
2021-10-05 09:50:00,110.21,110.22,109.22,109.36,217062.0,103.1313,103.1407,102.2049,102.3359,217062.0
2021-10-05 10:00:00,109.36,109.72,109.33,109.71,161851.0,102.3359,102.6728,102.3078,102.6634,161851.0
2021-10-05 10:10:00,109.71,110.08,109.64,109.83,194333.0,102.6634,103.0097,102.5979,102.7757,194333.0
2021-10-05 10:20:00,109.84,109.93,109.63,109.63,109653.0,102.7851,102.8693,102.5886,102.5886,109653.0
2021-10-05 10:30:00,109.65,109.76,109.6,109.67,110047.0,102.6073,102.7102,102.5605,102.626,110047.0
2021-10-05 10:40:00,109.71,109.94,109.66,109.77,152330.0,102.6634,102.8787,102.6167,102.7196,152330.0
2021-10-05 10:50:00,109.78,109.89,109.71,109.86,111317.0,102.7289,102.8319,102.6634,102.8038,111317.0
2021-10-05 11:00:00,109.85,109.9,109.74,109.74,147993.0,102.7944,102.8412,102.6915,102.6915,147993.0
2021-10-05 11:10:00,109.74,109.95,109.69,109.7,127410.0,102.6915,102.888,102.6447,102.6541,127410.0
2021-10-05 11:20:00,109.7,109.73,109.56,109.61,123137.0,102.6541,102.6822,102.5231,102.5699,123137.0
2021-10-05 11:30:00,109.6,109.82,109.6,109.74,144845.0,102.5605,102.7664,102.5605,102.6915,144845.0
2021-10-05 11:40:00,109.72,109.81,109.63,109.8,105042.0,102.6728,102.757,102.5886,102.7477,105042.0
2021-10-05 11:50:00,109.78,109.93,109.66,109.92,86802.0,102.7289,102.8693,102.6167,102.86,86802.0
2021-10-05 12:00:00,109.92,110.16,109.83,110.15,94764.0,102.86,103.0845,102.7757,103.0752,94764.0
2021-10-05 12:10:00,110.16,110.35,110.11,110.14,118392.0,103.0845,103.2623,103.0377,103.0658,118392.0
2021-10-05 12:20:00,110.15,110.19,110.06,110.06,111921.0,103.0752,103.1126,102.991,102.991,111921.0
2021-10-05 12:30:00,110.05,110.11,109.95,109.97,86825.0,102.9816,103.0377,102.888,102.9067,86825.0
2021-10-05 12:40:00,109.98,110.03,109.79,110.0,106277.0,102.9161,102.9629,102.7383,102.9348,106277.0
2021-10-05 12:50:00,109.99,110.04,109.86,109.9,97750.0,102.9255,102.9722,102.8038,102.8412,97750.0
2021-10-05 13:00:00,109.91,109.92,109.77,109.79,91078.0,102.8506,102.86,102.7196,102.7383,91078.0
2021-10-05 13:10:00,109.77,109.81,109.63,109.63,133146.0,102.7196,102.757,102.5886,102.5886,133146.0
2021-10-05 13:20:00,109.64,109.76,109.61,109.73,129956.0,102.5979,102.7102,102.5699,102.6822,129956.0
2021-10-05 13:30:00,109.73,109.78,109.5,109.51,110566.0,102.6822,102.7289,102.4669,102.4763,110566.0
2021-10-05 13:40:00,109.51,109.63,109.51,109.57,65040.0,102.4763,102.5886,102.4763,102.5324,65040.0
2021-10-05 13:50:00,109.57,109.61,109.51,109.6,77684.0,102.5324,102.5699,102.4763,102.5605,77684.0
2021-10-05 14:00:00,109.6,109.74,109.58,109.68,295454.0,102.5605,102.6915,102.5418,102.6354,295454.0
2021-10-05 14:10:00,109.68,109.81,109.47,109.49,152707.0,102.6354,102.757,102.4389,102.4576,152707.0
2021-10-05 14:20:00,109.47,109.55,109.4,109.52,100753.0,102.4389,102.5137,102.3734,102.4856,100753.0
2021-10-05 14:30:00,109.52,109.64,109.51,109.63,81495.0,102.4856,102.5979,102.4763,102.5886,81495.0
2021-10-05 14:40:00,109.63,109.7,109.59,109.61,101132.0,102.5886,102.6541,102.5511,102.5699,101132.0
2021-10-05 14:50:00,109.61,109.66,109.46,109.47,80094.0,102.5699,102.6167,102.4295,102.4389,80094.0
2021-10-05 15:00:00,109.47,109.55,109.45,109.47,215521.0,102.4389,102.5137,102.4201,102.4389,215521.0
2021-10-05 15:10:00,109.48,109.53,109.44,109.47,132939.0,102.4482,102.495,102.4108,102.4389,132939.0
2021-10-05 15:20:00,109.47,109.47,109.34,109.36,123671.0,102.4389,102.4389,102.3172,102.3359,123671.0
2021-10-05 15:30:00,109.35,109.53,109.32,109.41,171795.0,102.3266,102.495,102.2985,102.3827,171795.0
2021-10-05 15:40:00,109.41,109.51,109.32,109.36,270950.0,102.3827,102.4763,102.2985,102.3359,270950.0
2021-10-05 15:50:00,109.37,109.48,109.22,109.25,673779.0,102.3453,102.4482,102.2049,102.233,673779.0
2021-10-06 09:30:00,108.44,108.75,108.07,108.44,572716.0,101.475,101.7651,101.1288,101.475,572716.0
2021-10-06 09:40:00,108.44,108.89,108.23,108.27,257975.0,101.475,101.8961,101.2785,101.3159,257975.0
2021-10-06 09:50:00,108.27,108.39,107.82,107.89,365434.0,101.3159,101.4282,100.8948,100.9603,365434.0
2021-10-06 10:00:00,107.87,107.99,107.58,107.85,296042.0,100.9416,101.0539,100.6702,100.9229,296042.0
2021-10-06 10:10:00,107.86,108.5,107.79,108.3,179122.0,100.9323,101.5312,100.8668,101.344,179122.0
2021-10-06 10:20:00,108.3,108.78,108.29,108.54,151806.0,101.344,101.7932,101.3346,101.5686,151806.0
2021-10-06 10:30:00,108.54,108.76,108.29,108.36,111505.0,101.5686,101.7745,101.3346,101.4001,111505.0
2021-10-06 10:40:00,108.38,108.38,108.02,108.2,174900.0,101.4189,101.4189,101.082,101.2504,174900.0
2021-10-06 10:50:00,108.24,108.37,108.12,108.22,110944.0,101.2879,101.4095,101.1756,101.2691,110944.0
2021-10-06 11:00:00,108.24,108.35,108.08,108.11,78318.0,101.2879,101.3908,101.1381,101.1662,78318.0
2021-10-06 11:10:00,108.12,108.14,107.91,108.01,96359.0,101.1756,101.1943,100.9791,101.0726,96359.0
2021-10-06 11:20:00,108.0,108.01,107.84,107.86,144523.0,101.0633,101.0726,100.9135,100.9323,144523.0
2021-10-06 11:30:00,107.89,108.17,107.83,108.17,99400.0,100.9603,101.2224,100.9042,101.2224,99400.0
2021-10-06 11:40:00,108.18,108.2,108.04,108.11,82108.0,101.2317,101.2504,101.1007,101.1662,82108.0
2021-10-06 11:50:00,108.1,108.38,108.1,108.36,97475.0,101.1568,101.4189,101.1568,101.4001,97475.0
2021-10-06 12:00:00,108.35,108.41,108.11,108.14,85850.0,101.3908,101.4469,101.1662,101.1943,85850.0
2021-10-06 12:10:00,108.12,108.34,108.1,108.31,70472.0,101.1756,101.3814,101.1568,101.3534,70472.0
2021-10-06 12:20:00,108.3,108.34,108.04,108.12,77587.0,101.344,101.3814,101.1007,101.1756,77587.0
2021-10-06 12:30:00,108.12,108.17,108.03,108.08,56936.0,101.1756,101.2224,101.0913,101.1381,56936.0
2021-10-06 12:40:00,108.09,108.21,108.02,108.08,53219.0,101.1475,101.2598,101.082,101.1381,53219.0
2021-10-06 12:50:00,108.08,108.14,108.03,108.05,38658.0,101.1381,101.1943,101.0913,101.1101,38658.0
2021-10-06 13:00:00,108.06,108.13,107.92,108.1,91456.0,101.1194,101.1849,100.9884,101.1568,91456.0
2021-10-06 13:10:00,108.08,108.3,108.02,108.2,66869.0,101.1381,101.344,101.082,101.2504,66869.0
2021-10-06 13:20:00,108.19,108.44,108.18,108.44,60281.0,101.2411,101.475,101.2317,101.475,60281.0
2021-10-06 13:30:00,108.43,108.7,108.42,108.68,96638.0,101.4657,101.7183,101.4563,101.6996,96638.0
2021-10-06 13:40:00,108.65,108.7,108.6,108.64,75629.0,101.6715,101.7183,101.6247,101.6622,75629.0
2021-10-06 13:50:00,108.63,108.63,108.47,108.61,53251.0,101.6528,101.6528,101.5031,101.6341,53251.0
2021-10-06 14:00:00,108.61,108.69,108.48,108.61,106030.0,101.6341,101.709,101.5124,101.6341,106030.0
2021-10-06 14:10:00,108.61,108.79,108.6,108.77,82972.0,101.6341,101.8025,101.6247,101.7838,82972.0
2021-10-06 14:20:00,108.76,108.91,108.76,108.89,133244.0,101.7745,101.9148,101.7745,101.8961,133244.0
2021-10-06 14:30:00,108.88,109.01,108.8,109.0,68124.0,101.8868,102.0084,101.8119,101.999,68124.0
2021-10-06 14:40:00,109.0,109.18,108.99,109.09,68045.0,101.999,102.1675,101.9897,102.0833,68045.0
2021-10-06 14:50:00,109.08,109.17,108.95,108.95,79417.0,102.0739,102.1581,101.9523,101.9523,79417.0
2021-10-06 15:00:00,108.93,109.18,108.89,109.07,97682.0,101.9335,102.1675,101.8961,102.0645,97682.0
2021-10-06 15:10:00,109.08,109.19,109.03,109.04,93863.0,102.0739,102.1768,102.0271,102.0365,93863.0
2021-10-06 15:20:00,109.04,109.12,108.95,109.08,123672.0,102.0365,102.1113,101.9523,102.0739,123672.0
2021-10-06 15:30:00,109.08,109.09,108.84,108.94,159273.0,102.0739,102.0833,101.8493,101.9429,159273.0
2021-10-06 15:40:00,108.95,109.32,108.92,109.29,238362.0,101.9523,102.2985,101.9242,102.2704,238362.0
2021-10-06 15:50:00,109.3,109.52,109.28,109.34,427133.0,102.2798,102.4856,102.2611,102.3172,427133.0
2021-10-07 09:30:00,111.0,111.48,110.98,111.3,538547.0,103.8706,104.3198,103.8519,104.1513,538547.0
2021-10-07 09:40:00,111.3,111.52,110.6,110.62,355446.0,104.1513,104.3572,103.4963,103.515,355446.0
2021-10-07 09:50:00,110.62,111.02,110.49,111.02,178217.0,103.515,103.8893,103.3933,103.8893,178217.0
2021-10-07 10:00:00,111.02,111.28,110.89,111.22,198424.0,103.8893,104.1326,103.7676,104.0765,198424.0
2021-10-07 10:10:00,111.21,111.35,111.11,111.32,117418.0,104.0671,104.1981,103.9735,104.17,117418.0
2021-10-07 10:20:00,111.32,111.37,111.15,111.2,83018.0,104.17,104.2168,104.011,104.0577,83018.0
2021-10-07 10:30:00,111.21,111.35,111.16,111.19,91661.0,104.0671,104.1981,104.0203,104.0484,91661.0
2021-10-07 10:40:00,111.2,111.26,111.11,111.2,106558.0,104.0577,104.1139,103.9735,104.0577,106558.0
2021-10-07 10:50:00,111.2,111.3,111.03,111.04,82052.0,104.0577,104.1513,103.8987,103.908,82052.0
2021-10-07 11:00:00,111.03,111.12,110.96,111.06,79747.0,103.8987,103.9829,103.8332,103.9267,79747.0
2021-10-07 11:10:00,111.06,111.16,110.84,110.88,73616.0,103.9267,104.0203,103.7209,103.7583,73616.0
2021-10-07 11:20:00,110.88,111.23,110.87,111.19,147620.0,103.7583,104.0858,103.7489,104.0484,147620.0
2021-10-07 11:30:00,111.2,111.35,111.18,111.33,140185.0,104.0577,104.1981,104.039,104.1794,140185.0
2021-10-07 11:40:00,111.33,111.4,111.24,111.34,107474.0,104.1794,104.2449,104.0952,104.1887,107474.0
2021-10-07 11:50:00,111.33,111.43,111.24,111.34,115407.0,104.1794,104.273,104.0952,104.1887,115407.0
2021-10-07 12:00:00,111.35,111.48,111.35,111.47,123978.0,104.1981,104.3198,104.1981,104.3104,123978.0
2021-10-07 12:10:00,111.46,111.58,111.4,111.49,179061.0,104.301,104.4133,104.2449,104.3291,179061.0
2021-10-07 12:20:00,111.48,111.71,111.48,111.54,116494.0,104.3198,104.535,104.3198,104.3759,116494.0
2021-10-07 12:30:00,111.54,111.66,111.53,111.65,70680.0,104.3759,104.4882,104.3665,104.4788,70680.0
2021-10-07 12:40:00,111.66,111.66,111.54,111.61,105482.0,104.4882,104.4882,104.3759,104.4414,105482.0
2021-10-07 12:50:00,111.62,111.7,111.55,111.65,146917.0,104.4508,104.5256,104.3853,104.4788,146917.0
2021-10-07 13:00:00,111.65,111.65,111.52,111.56,106747.0,104.4788,104.4788,104.3572,104.3946,106747.0
2021-10-07 13:10:00,111.57,111.64,111.56,111.57,72992.0,104.404,104.4695,104.3946,104.404,72992.0
2021-10-07 13:20:00,111.59,111.67,111.56,111.6,98674.0,104.4227,104.4976,104.3946,104.432,98674.0
2021-10-07 13:30:00,111.6,111.65,111.5,111.55,67646.0,104.432,104.4788,104.3385,104.3853,67646.0
2021-10-07 13:40:00,111.54,111.67,111.52,111.67,54701.0,104.3759,104.4976,104.3572,104.4976,54701.0
2021-10-07 13:50:00,111.66,111.69,111.58,111.6,41609.0,104.4882,104.5163,104.4133,104.432,41609.0
2021-10-07 14:00:00,111.59,111.64,111.46,111.54,61080.0,104.4227,104.4695,104.301,104.3759,61080.0
2021-10-07 14:10:00,111.53,111.7,111.5,111.67,64635.0,104.3665,104.5256,104.3385,104.4976,64635.0
2021-10-07 14:20:00,111.67,111.68,111.54,111.57,60876.0,104.4976,104.5069,104.3759,104.404,60876.0
2021-10-07 14:30:00,111.57,111.68,111.54,111.59,98662.0,104.404,104.5069,104.3759,104.4227,98662.0
2021-10-07 14:40:00,111.6,111.63,111.45,111.47,98554.0,104.432,104.4601,104.2917,104.3104,98554.0
2021-10-07 14:50:00,111.47,111.55,111.38,111.45,69990.0,104.3104,104.3853,104.2262,104.2917,69990.0
2021-10-07 15:00:00,111.43,111.64,111.37,111.64,59145.0,104.273,104.4695,104.2168,104.4695,59145.0
2021-10-07 15:10:00,111.65,111.68,111.58,111.63,74645.0,104.4788,104.5069,104.4133,104.4601,74645.0
2021-10-07 15:20:00,111.63,111.7,111.61,111.63,63706.0,104.4601,104.5256,104.4414,104.4601,63706.0
2021-10-07 15:30:00,111.62,111.67,111.46,111.47,141778.0,104.4508,104.4976,104.301,104.3104,141778.0
2021-10-07 15:40:00,111.48,111.52,111.19,111.26,153077.0,104.3198,104.3572,104.0484,104.1139,153077.0
2021-10-07 15:50:00,111.27,111.33,110.83,110.83,562868.0,104.1232,104.1794,103.7115,103.7115,562868.0
2021-10-08 09:30:00,110.98,111.07,110.18,110.25,320454.0,103.8519,103.9361,103.1033,103.1688,320454.0
2021-10-08 09:40:00,110.27,110.34,109.76,109.99,263164.0,103.1875,103.253,102.7102,102.9255,263164.0
2021-10-08 09:50:00,109.95,110.03,109.73,109.76,92678.0,102.888,102.9629,102.6822,102.7102,92678.0
2021-10-08 10:00:00,109.78,110.14,109.76,109.98,118367.0,102.7289,103.0658,102.7102,102.9161,118367.0
2021-10-08 10:10:00,110.0,110.21,109.92,110.02,118860.0,102.9348,103.1313,102.86,102.9535,118860.0
2021-10-08 10:20:00,110.03,110.27,109.91,110.21,91701.0,102.9629,103.1875,102.8506,103.1313,91701.0
2021-10-08 10:30:00,110.22,110.37,109.82,109.83,95514.0,103.1407,103.281,102.7664,102.7757,95514.0
2021-10-08 10:40:00,109.84,109.87,109.51,109.7,180680.0,102.7851,102.8132,102.4763,102.6541,180680.0
2021-10-08 10:50:00,109.71,109.98,109.66,109.83,83833.0,102.6634,102.9161,102.6167,102.7757,83833.0
2021-10-08 11:00:00,109.84,109.98,109.81,109.9,95619.0,102.7851,102.9161,102.757,102.8412,95619.0
2021-10-08 11:10:00,109.91,110.07,109.83,110.0,111945.0,102.8506,103.0003,102.7757,102.9348,111945.0
2021-10-08 11:20:00,110.0,110.26,109.97,110.24,133551.0,102.9348,103.1781,102.9067,103.1594,133551.0
2021-10-08 11:30:00,110.23,110.28,110.04,110.06,57075.0,103.15,103.1968,102.9722,102.991,57075.0
2021-10-08 11:40:00,110.06,110.12,109.94,109.94,49933.0,102.991,103.0471,102.8787,102.8787,49933.0
2021-10-08 11:50:00,109.94,109.94,109.75,109.91,90260.0,102.8787,102.8787,102.7009,102.8506,90260.0
2021-10-08 12:00:00,109.89,110.05,109.84,109.98,47872.0,102.8319,102.9816,102.7851,102.9161,47872.0
2021-10-08 12:10:00,109.98,110.06,109.87,109.99,57038.0,102.9161,102.991,102.8132,102.9255,57038.0
2021-10-08 12:20:00,110.0,110.02,109.9,109.9,52039.0,102.9348,102.9535,102.8412,102.8412,52039.0
2021-10-08 12:30:00,109.9,110.12,109.86,110.11,84016.0,102.8412,103.0471,102.8038,103.0377,84016.0
2021-10-08 12:40:00,110.1,110.15,110.05,110.15,74103.0,103.0284,103.0752,102.9816,103.0752,74103.0
2021-10-08 12:50:00,110.17,110.24,110.07,110.08,45582.0,103.0939,103.1594,103.0003,103.0097,45582.0
2021-10-08 13:00:00,110.08,110.17,110.06,110.09,49522.0,103.0097,103.0939,102.991,103.019,49522.0
2021-10-08 13:10:00,110.08,110.13,109.88,110.02,76314.0,103.0097,103.0565,102.8225,102.9535,76314.0
2021-10-08 13:20:00,110.02,110.05,109.88,109.96,48051.0,102.9535,102.9816,102.8225,102.8974,48051.0
2021-10-08 13:30:00,109.93,110.05,109.92,109.96,49299.0,102.8693,102.9816,102.86,102.8974,49299.0
2021-10-08 13:40:00,109.96,110.06,109.91,110.05,93533.0,102.8974,102.991,102.8506,102.9816,93533.0
2021-10-08 13:50:00,110.04,110.18,110.02,110.1,56908.0,102.9722,103.1033,102.9535,103.0284,56908.0
2021-10-08 14:00:00,110.11,110.22,110.07,110.13,54792.0,103.0377,103.1407,103.0003,103.0565,54792.0
2021-10-08 14:10:00,110.12,110.22,110.11,110.18,52966.0,103.0471,103.1407,103.0377,103.1033,52966.0
2021-10-08 14:20:00,110.19,110.32,110.17,110.3,68287.0,103.1126,103.2343,103.0939,103.2155,68287.0
2021-10-08 14:30:00,110.29,110.31,110.21,110.25,65340.0,103.2062,103.2249,103.1313,103.1688,65340.0
2021-10-08 14:40:00,110.24,110.3,110.17,110.23,51662.0,103.1594,103.2155,103.0939,103.15,51662.0
2021-10-08 14:50:00,110.23,110.24,110.11,110.15,55187.0,103.15,103.1594,103.0377,103.0752,55187.0
2021-10-08 15:00:00,110.16,110.23,110.1,110.19,39482.0,103.0845,103.15,103.0284,103.1126,39482.0
2021-10-08 15:10:00,110.18,110.27,110.18,110.26,42047.0,103.1033,103.1875,103.1033,103.1781,42047.0
2021-10-08 15:20:00,110.25,110.37,110.23,110.36,71647.0,103.1688,103.281,103.15,103.2717,71647.0
2021-10-08 15:30:00,110.36,110.48,110.29,110.33,169607.0,103.2717,103.384,103.2062,103.2436,169607.0
2021-10-08 15:40:00,110.32,110.37,110.11,110.12,110466.0,103.2343,103.281,103.0377,103.0471,110466.0
2021-10-08 15:50:00,110.11,110.18,110.02,110.04,286289.0,103.0377,103.1033,102.9535,102.9722,286289.0
2021-10-11 09:30:00,110.08,111.44,109.9,111.37,475381.0,103.0097,104.2823,102.8412,104.2168,475381.0
2021-10-11 09:40:00,111.42,111.71,111.3,111.59,194837.0,104.2636,104.535,104.1513,104.4227,194837.0
2021-10-11 09:50:00,111.62,111.62,111.05,111.24,192721.0,104.4508,104.4508,103.9174,104.0952,192721.0
2021-10-11 10:00:00,111.29,111.57,111.29,111.47,210408.0,104.142,104.404,104.142,104.3104,210408.0
2021-10-11 10:10:00,111.47,111.58,111.21,111.22,97704.0,104.3104,104.4133,104.0671,104.0765,97704.0
2021-10-11 10:20:00,111.24,111.26,111.14,111.23,86415.0,104.0952,104.1139,104.0016,104.0858,86415.0
2021-10-11 10:30:00,111.25,111.32,111.16,111.23,67144.0,104.1045,104.17,104.0203,104.0858,67144.0
2021-10-11 10:40:00,111.23,111.23,110.85,111.0,79405.0,104.0858,104.0858,103.7302,103.8706,79405.0
2021-10-11 10:50:00,111.0,111.22,111.0,111.02,77686.0,103.8706,104.0765,103.8706,103.8893,77686.0
2021-10-11 11:00:00,111.01,111.33,111.01,111.32,83836.0,103.8799,104.1794,103.8799,104.17,83836.0
2021-10-11 11:10:00,111.32,111.37,111.17,111.18,47084.0,104.17,104.2168,104.0297,104.039,47084.0
2021-10-11 11:20:00,111.18,111.23,111.1,111.15,38983.0,104.039,104.0858,103.9642,104.011,38983.0
2021-10-11 11:30:00,111.14,111.4,111.13,111.33,56413.0,104.0016,104.2449,103.9922,104.1794,56413.0
2021-10-11 11:40:00,111.34,111.41,111.22,111.28,62939.0,104.1887,104.2543,104.0765,104.1326,62939.0
2021-10-11 11:50:00,111.29,111.38,111.22,111.37,50664.0,104.142,104.2262,104.0765,104.2168,50664.0
2021-10-11 12:00:00,111.37,111.4,111.17,111.31,69028.0,104.2168,104.2449,104.0297,104.1607,69028.0
2021-10-11 12:10:00,111.31,111.34,111.13,111.2,49932.0,104.1607,104.1887,103.9922,104.0577,49932.0
2021-10-11 12:20:00,111.21,111.33,111.21,111.24,39620.0,104.0671,104.1794,104.0671,104.0952,39620.0
2021-10-11 12:30:00,111.24,111.24,111.07,111.16,63712.0,104.0952,104.0952,103.9361,104.0203,63712.0
2021-10-11 12:40:00,111.16,111.2,111.06,111.16,38474.0,104.0203,104.0577,103.9267,104.0203,38474.0
2021-10-11 12:50:00,111.16,111.43,111.06,111.42,82659.0,104.0203,104.273,103.9267,104.2636,82659.0
2021-10-11 13:00:00,111.41,111.41,111.1,111.12,64993.0,104.2543,104.2543,103.9642,103.9829,64993.0
2021-10-11 13:10:00,111.13,111.2,111.05,111.06,40205.0,103.9922,104.0577,103.9174,103.9267,40205.0
2021-10-11 13:20:00,111.07,111.07,110.78,110.83,55121.0,103.9361,103.9361,103.6647,103.7115,55121.0
2021-10-11 13:30:00,110.82,110.92,110.75,110.89,70298.0,103.7021,103.7957,103.6366,103.7676,70298.0
2021-10-11 13:40:00,110.89,110.96,110.82,110.88,58528.0,103.7676,103.8332,103.7021,103.7583,58528.0
2021-10-11 13:50:00,110.88,110.93,110.83,110.92,35683.0,103.7583,103.8051,103.7115,103.7957,35683.0
2021-10-11 14:00:00,110.92,111.07,110.89,111.04,80755.0,103.7957,103.9361,103.7676,103.908,80755.0
2021-10-11 14:10:00,111.06,111.17,110.99,111.05,66557.0,103.9267,104.0297,103.8612,103.9174,66557.0
2021-10-11 14:20:00,111.05,111.1,110.97,111.03,78860.0,103.9174,103.9642,103.8425,103.8987,78860.0
2021-10-11 14:30:00,111.04,111.1,110.8,110.81,71008.0,103.908,103.9642,103.6834,103.6928,71008.0
2021-10-11 14:40:00,110.83,110.95,110.8,110.9,56800.0,103.7115,103.8238,103.6834,103.777,56800.0
2021-10-11 14:50:00,110.9,110.95,110.79,110.89,48187.0,103.777,103.8238,103.6741,103.7676,48187.0
2021-10-11 15:00:00,110.89,110.96,110.84,110.85,56113.0,103.7676,103.8332,103.7209,103.7302,56113.0
2021-10-11 15:10:00,110.84,110.95,110.78,110.82,53220.0,103.7209,103.8238,103.6647,103.7021,53220.0
2021-10-11 15:20:00,110.84,110.87,110.7,110.71,69412.0,103.7209,103.7489,103.5899,103.5992,69412.0
2021-10-11 15:30:00,110.72,110.77,110.65,110.71,104685.0,103.6086,103.6554,103.5431,103.5992,104685.0
2021-10-11 15:40:00,110.71,110.76,110.61,110.65,159191.0,103.5992,103.646,103.5056,103.5431,159191.0
2021-10-11 15:50:00,110.65,110.65,110.23,110.25,439395.0,103.5431,103.5431,103.15,103.1688,439395.0
2021-10-12 09:30:00,110.47,111.03,110.05,110.76,407333.0,103.3746,103.8987,102.9816,103.646,407333.0
2021-10-12 09:40:00,110.79,110.83,110.04,110.13,222698.0,103.6741,103.7115,102.9722,103.0565,222698.0
2021-10-12 09:50:00,110.11,110.55,109.58,109.61,258309.0,103.0377,103.4495,102.5418,102.5699,258309.0
2021-10-12 10:00:00,109.61,110.01,109.52,109.53,335799.0,102.5699,102.9442,102.4856,102.495,335799.0
2021-10-12 10:10:00,109.53,109.73,109.31,109.64,197157.0,102.495,102.6822,102.2891,102.5979,197157.0
2021-10-12 10:20:00,109.64,109.7,109.22,109.42,192089.0,102.5979,102.6541,102.2049,102.3921,192089.0
2021-10-12 10:30:00,109.42,109.42,108.93,109.05,315723.0,102.3921,102.3921,101.9335,102.0458,315723.0
2021-10-12 10:40:00,109.05,109.18,108.89,109.1,233451.0,102.0458,102.1675,101.8961,102.0926,233451.0
2021-10-12 10:50:00,109.1,109.1,108.71,108.75,237493.0,102.0926,102.0926,101.7277,101.7651,237493.0
2021-10-12 11:00:00,108.76,109.24,108.76,109.17,141193.0,101.7745,102.2236,101.7745,102.1581,141193.0
2021-10-12 11:10:00,109.18,109.25,108.83,108.9,165109.0,102.1675,102.233,101.84,101.9055,165109.0
2021-10-12 11:20:00,108.9,109.02,108.75,108.78,125545.0,101.9055,102.0178,101.7651,101.7932,125545.0
2021-10-12 11:30:00,108.79,108.93,108.75,108.88,100023.0,101.8025,101.9335,101.7651,101.8868,100023.0
2021-10-12 11:40:00,108.87,109.08,108.81,108.95,90053.0,101.8774,102.0739,101.8212,101.9523,90053.0
2021-10-12 11:50:00,108.95,109.1,108.91,109.09,90042.0,101.9523,102.0926,101.9148,102.0833,90042.0
2021-10-12 12:00:00,109.11,109.31,109.09,109.25,115395.0,102.102,102.2891,102.0833,102.233,115395.0
2021-10-12 12:10:00,109.25,109.26,109.08,109.09,60417.0,102.233,102.2423,102.0739,102.0833,60417.0
2021-10-12 12:20:00,109.09,109.1,108.9,109.05,110419.0,102.0833,102.0926,101.9055,102.0458,110419.0
2021-10-12 12:30:00,109.04,109.06,108.84,108.94,79477.0,102.0365,102.0552,101.8493,101.9429,79477.0
2021-10-12 12:40:00,108.93,109.03,108.87,108.95,72511.0,101.9335,102.0271,101.8774,101.9523,72511.0
2021-10-12 12:50:00,108.94,108.97,108.76,108.76,86365.0,101.9429,101.971,101.7745,101.7745,86365.0
2021-10-12 13:00:00,108.76,108.77,108.55,108.62,99355.0,101.7745,101.7838,101.5779,101.6434,99355.0
2021-10-12 13:10:00,108.61,108.84,108.59,108.81,83568.0,101.6341,101.8493,101.6154,101.8212,83568.0
2021-10-12 13:20:00,108.81,108.85,108.67,108.75,64232.0,101.8212,101.8587,101.6902,101.7651,64232.0
2021-10-12 13:30:00,108.74,108.79,108.67,108.71,62633.0,101.7557,101.8025,101.6902,101.7277,62633.0
2021-10-12 13:40:00,108.71,108.88,108.71,108.83,184187.0,101.7277,101.8868,101.7277,101.84,184187.0
2021-10-12 13:50:00,108.83,109.07,108.82,109.03,172068.0,101.84,102.0645,101.8306,102.0271,172068.0
2021-10-12 14:00:00,109.04,109.21,109.02,109.13,134813.0,102.0365,102.1956,102.0178,102.1207,134813.0
2021-10-12 14:10:00,109.13,109.39,109.11,109.32,198123.0,102.1207,102.364,102.102,102.2985,198123.0
2021-10-12 14:20:00,109.32,109.38,109.18,109.19,99679.0,102.2985,102.3546,102.1675,102.1768,99679.0
2021-10-12 14:30:00,109.2,109.25,108.94,108.95,129958.0,102.1862,102.233,101.9429,101.9523,129958.0
2021-10-12 14:40:00,108.94,109.07,108.85,108.86,98124.0,101.9429,102.0645,101.8587,101.868,98124.0
2021-10-12 14:50:00,108.85,108.89,108.7,108.79,132038.0,101.8587,101.8961,101.7183,101.8025,132038.0
2021-10-12 15:00:00,108.8,108.85,108.68,108.79,142914.0,101.8119,101.8587,101.6996,101.8025,142914.0
2021-10-12 15:10:00,108.79,108.83,108.64,108.65,134179.0,101.8025,101.84,101.6622,101.6715,134179.0
2021-10-12 15:20:00,108.64,108.8,108.6,108.75,153597.0,101.6622,101.8119,101.6247,101.7651,153597.0
2021-10-12 15:30:00,108.73,108.92,108.72,108.79,176168.0,101.7464,101.9242,101.737,101.8025,176168.0
2021-10-12 15:40:00,108.78,108.88,108.68,108.75,272410.0,101.7932,101.8868,101.6996,101.7651,272410.0
2021-10-12 15:50:00,108.76,109.23,108.68,109.21,806148.0,101.7745,102.2143,101.6996,102.1956,806148.0
2021-10-13 09:30:00,109.32,109.85,109.08,109.82,469289.0,102.2985,102.7944,102.0739,102.7664,469289.0
2021-10-13 09:40:00,109.81,110.05,109.02,109.04,283790.0,102.757,102.9816,102.0178,102.0365,283790.0
2021-10-13 09:50:00,109.03,109.35,108.95,109.26,170007.0,102.0271,102.3266,101.9523,102.2423,170007.0
2021-10-13 10:00:00,109.28,109.68,109.26,109.42,149142.0,102.2611,102.6354,102.2423,102.3921,149142.0
2021-10-13 10:10:00,109.44,109.49,109.03,109.49,108589.0,102.4108,102.4576,102.0271,102.4576,108589.0
2021-10-13 10:20:00,109.48,109.64,109.28,109.42,112017.0,102.4482,102.5979,102.2611,102.3921,112017.0
2021-10-13 10:30:00,109.42,109.71,109.35,109.54,133540.0,102.3921,102.6634,102.3266,102.5044,133540.0
2021-10-13 10:40:00,109.53,109.77,109.53,109.63,119897.0,102.495,102.7196,102.495,102.5886,119897.0
2021-10-13 10:50:00,109.64,109.68,109.24,109.27,100775.0,102.5979,102.6354,102.2236,102.2517,100775.0
2021-10-13 11:00:00,109.28,109.59,109.28,109.55,72093.0,102.2611,102.5511,102.2611,102.5137,72093.0
2021-10-13 11:10:00,109.55,109.66,109.47,109.62,65596.0,102.5137,102.6167,102.4389,102.5792,65596.0
2021-10-13 11:20:00,109.62,109.63,109.45,109.48,67937.0,102.5792,102.5886,102.4201,102.4482,67937.0
2021-10-13 11:30:00,109.5,109.52,109.1,109.19,114422.0,102.4669,102.4856,102.0926,102.1768,114422.0
2021-10-13 11:40:00,109.2,109.64,109.2,109.59,106123.0,102.1862,102.5979,102.1862,102.5511,106123.0
2021-10-13 11:50:00,109.6,109.62,109.35,109.43,79445.0,102.5605,102.5792,102.3266,102.4014,79445.0
2021-10-13 12:00:00,109.43,109.56,109.11,109.22,197270.0,102.4014,102.5231,102.102,102.2049,197270.0
2021-10-13 12:10:00,109.22,109.3,109.02,109.1,100077.0,102.2049,102.2798,102.0178,102.0926,100077.0
2021-10-13 12:20:00,109.1,109.23,109.01,109.22,82450.0,102.0926,102.2143,102.0084,102.2049,82450.0
2021-10-13 12:30:00,109.23,109.23,109.11,109.17,61535.0,102.2143,102.2143,102.102,102.1581,61535.0
2021-10-13 12:40:00,109.17,109.22,109.04,109.09,64375.0,102.1581,102.2049,102.0365,102.0833,64375.0
2021-10-13 12:50:00,109.1,109.19,109.07,109.16,58519.0,102.0926,102.1768,102.0645,102.1488,58519.0
2021-10-13 13:00:00,109.15,109.38,109.11,109.37,96828.0,102.1394,102.3546,102.102,102.3453,96828.0
2021-10-13 13:10:00,109.37,109.47,109.37,109.47,110852.0,102.3453,102.4389,102.3453,102.4389,110852.0
2021-10-13 13:20:00,109.47,109.59,109.4,109.57,96322.0,102.4389,102.5511,102.3734,102.5324,96322.0
2021-10-13 13:30:00,109.56,109.74,109.53,109.68,95454.0,102.5231,102.6915,102.495,102.6354,95454.0
2021-10-13 13:40:00,109.69,109.69,109.53,109.54,71780.0,102.6447,102.6447,102.495,102.5044,71780.0
2021-10-13 13:50:00,109.54,109.69,109.52,109.67,65006.0,102.5044,102.6447,102.4856,102.626,65006.0
2021-10-13 14:00:00,109.66,109.89,109.5,109.68,171374.0,102.6167,102.8319,102.4669,102.6354,171374.0
2021-10-13 14:10:00,109.65,109.8,109.59,109.79,118178.0,102.6073,102.7477,102.5511,102.7383,118178.0
2021-10-13 14:20:00,109.78,109.85,109.61,109.63,122807.0,102.7289,102.7944,102.5699,102.5886,122807.0
2021-10-13 14:30:00,109.63,109.77,109.62,109.73,118119.0,102.5886,102.7196,102.5792,102.6822,118119.0
2021-10-13 14:40:00,109.73,109.73,109.51,109.64,118463.0,102.6822,102.6822,102.4763,102.5979,118463.0
2021-10-13 14:50:00,109.64,109.82,109.63,109.78,144641.0,102.5979,102.7664,102.5886,102.7289,144641.0
2021-10-13 15:00:00,109.78,109.81,109.68,109.76,145016.0,102.7289,102.757,102.6354,102.7102,145016.0
2021-10-13 15:10:00,109.76,109.84,109.54,109.65,178032.0,102.7102,102.7851,102.5044,102.6073,178032.0
2021-10-13 15:20:00,109.65,109.73,109.6,109.63,138303.0,102.6073,102.6822,102.5605,102.5886,138303.0
2021-10-13 15:30:00,109.63,109.77,109.63,109.68,148130.0,102.5886,102.7196,102.5886,102.6354,148130.0
2021-10-13 15:40:00,109.69,109.83,109.67,109.69,233388.0,102.6447,102.7757,102.626,102.6447,233388.0
2021-10-13 15:50:00,109.68,109.99,109.67,109.99,526845.0,102.6354,102.9255,102.626,102.9255,526845.0
2021-10-14 09:30:00,114.14,114.74,112.51,113.8,1861131.0,106.8089,107.3704,105.2836,106.4907,1861131.0
2021-10-14 09:40:00,113.71,114.25,113.37,113.44,725950.0,106.4065,106.9118,106.0884,106.1539,725950.0
2021-10-14 09:50:00,113.46,113.46,112.03,112.59,827866.0,106.1726,106.1726,104.8344,105.3585,827866.0
2021-10-14 10:00:00,112.57,112.73,111.18,112.44,877239.0,105.3397,105.4895,104.039,105.2181,877239.0
2021-10-14 10:10:00,112.43,112.47,112.01,112.19,346945.0,105.2087,105.2462,104.8157,104.9842,346945.0
2021-10-14 10:20:00,112.19,112.44,111.72,111.78,301267.0,104.9842,105.2181,104.5443,104.6005,301267.0
2021-10-14 10:30:00,111.77,111.83,111.3,111.39,297785.0,104.5911,104.6473,104.1513,104.2355,297785.0
2021-10-14 10:40:00,111.4,111.76,111.16,111.7,438985.0,104.2449,104.5818,104.0203,104.5256,438985.0
2021-10-14 10:50:00,111.7,112.06,111.67,111.94,389239.0,104.5256,104.8625,104.4976,104.7502,389239.0
2021-10-14 11:00:00,111.93,111.99,111.71,111.77,168532.0,104.7409,104.797,104.535,104.5911,168532.0
2021-10-14 11:10:00,111.76,111.88,111.39,111.88,224335.0,104.5818,104.6941,104.2355,104.6941,224335.0
2021-10-14 11:20:00,111.87,112.22,111.68,112.08,311949.0,104.6847,105.0122,104.5069,104.8812,311949.0
2021-10-14 11:30:00,112.08,112.5,112.08,112.48,278985.0,104.8812,105.2742,104.8812,105.2555,278985.0
2021-10-14 11:40:00,112.49,113.1,112.45,113.08,433428.0,105.2649,105.8357,105.2275,105.817,433428.0
2021-10-14 11:50:00,113.07,113.18,112.97,113.04,338101.0,105.8076,105.9106,105.7141,105.7796,338101.0
2021-10-14 12:00:00,113.03,113.38,113.0,113.16,270309.0,105.7702,106.0977,105.7421,105.8919,270309.0
2021-10-14 12:10:00,113.16,113.16,112.99,113.0,340802.0,105.8919,105.8919,105.7328,105.7421,340802.0
2021-10-14 12:20:00,113.0,113.15,112.58,112.62,312910.0,105.7421,105.8825,105.3491,105.3865,312910.0
2021-10-14 12:30:00,112.61,112.98,112.58,112.95,169548.0,105.3772,105.7234,105.3491,105.6953,169548.0
2021-10-14 12:40:00,112.96,113.01,112.85,112.94,127217.0,105.7047,105.7515,105.6018,105.686,127217.0
2021-10-14 12:50:00,112.96,112.96,112.8,112.81,109855.0,105.7047,105.7047,105.555,105.5643,109855.0
2021-10-14 13:00:00,112.81,112.83,112.74,112.76,138253.0,105.5643,105.583,105.4988,105.5175,138253.0
2021-10-14 13:10:00,112.77,112.8,112.74,112.75,108596.0,105.5269,105.555,105.4988,105.5082,108596.0
2021-10-14 13:20:00,112.74,112.75,112.17,112.23,152532.0,105.4988,105.5082,104.9654,105.0216,152532.0
2021-10-14 13:30:00,112.22,112.35,112.01,112.22,178301.0,105.0122,105.1339,104.8157,105.0122,178301.0
2021-10-14 13:40:00,112.24,112.35,112.17,112.18,128839.0,105.0309,105.1339,104.9654,104.9748,128839.0
2021-10-14 13:50:00,112.18,112.57,112.18,112.51,173089.0,104.9748,105.3397,104.9748,105.2836,173089.0
2021-10-14 14:00:00,112.51,112.52,112.33,112.5,134839.0,105.2836,105.293,105.1152,105.2742,134839.0
2021-10-14 14:10:00,112.5,112.78,112.49,112.7,165517.0,105.2742,105.5363,105.2649,105.4614,165517.0
2021-10-14 14:20:00,112.7,112.96,112.7,112.96,133074.0,105.4614,105.7047,105.4614,105.7047,133074.0
2021-10-14 14:30:00,112.95,112.96,112.78,112.82,115705.0,105.6953,105.7047,105.5363,105.5737,115705.0
2021-10-14 14:40:00,112.82,112.87,112.59,112.66,121691.0,105.5737,105.6205,105.3585,105.424,121691.0
2021-10-14 14:50:00,112.66,112.77,112.62,112.76,90360.0,105.424,105.5269,105.3865,105.5175,90360.0
2021-10-14 15:00:00,112.76,112.85,112.7,112.73,117549.0,105.5175,105.6018,105.4614,105.4895,117549.0
2021-10-14 15:10:00,112.72,112.77,112.64,112.68,99824.0,105.4801,105.5269,105.4052,105.4427,99824.0
2021-10-14 15:20:00,112.68,112.68,112.46,112.51,155483.0,105.4427,105.4427,105.2368,105.2836,155483.0
2021-10-14 15:30:00,112.51,112.57,112.34,112.36,424689.0,105.2836,105.3397,105.1245,105.1432,424689.0
2021-10-14 15:40:00,112.36,112.37,111.91,112.01,435685.0,105.1432,105.1526,104.7221,104.8157,435685.0
2021-10-14 15:50:00,112.0,112.6,111.95,112.57,756150.0,104.8064,105.3678,104.7596,105.3397,756150.0
2021-10-15 09:30:00,114.78,114.95,113.68,114.03,1156061.0,107.4078,107.5669,106.3785,106.706,1156061.0
2021-10-15 09:40:00,114.03,114.09,113.41,113.49,355009.0,106.706,106.7621,106.1258,106.2007,355009.0
2021-10-15 09:50:00,113.49,113.66,113.4,113.57,250130.0,106.2007,106.3597,106.1164,106.2755,250130.0
2021-10-15 10:00:00,113.55,113.89,113.52,113.59,215995.0,106.2568,106.575,106.2287,106.2942,215995.0
2021-10-15 10:10:00,113.57,113.59,112.96,113.04,254175.0,106.2755,106.2942,105.7047,105.7796,254175.0
2021-10-15 10:20:00,113.05,113.6,113.05,113.47,255455.0,105.7889,106.3036,105.7889,106.1819,255455.0
2021-10-15 10:30:00,113.47,113.69,113.46,113.55,105347.0,106.1819,106.3878,106.1726,106.2568,105347.0
2021-10-15 10:40:00,113.55,113.97,113.51,113.89,162737.0,106.2568,106.6498,106.2194,106.575,162737.0
2021-10-15 10:50:00,113.88,114.0,113.84,113.98,138445.0,106.5656,106.6779,106.5282,106.6592,138445.0
2021-10-15 11:00:00,113.99,114.0,113.52,113.67,126458.0,106.6685,106.6779,106.2287,106.3691,126458.0
2021-10-15 11:10:00,113.68,113.78,113.52,113.61,109513.0,106.3785,106.472,106.2287,106.3129,109513.0
2021-10-15 11:20:00,113.58,113.66,113.39,113.65,176779.0,106.2849,106.3597,106.1071,106.3504,176779.0
2021-10-15 11:30:00,113.65,114.02,113.65,113.98,206664.0,106.3504,106.6966,106.3504,106.6592,206664.0
2021-10-15 11:40:00,113.98,114.09,113.92,113.97,150632.0,106.6592,106.7621,106.603,106.6498,150632.0
2021-10-15 11:50:00,113.97,114.03,113.87,113.95,131156.0,106.6498,106.706,106.5562,106.6311,131156.0
2021-10-15 12:00:00,113.97,114.17,113.92,114.15,100734.0,106.6498,106.837,106.603,106.8183,100734.0
2021-10-15 12:10:00,114.16,114.51,114.11,114.49,498892.0,106.8276,107.1551,106.7808,107.1364,498892.0
2021-10-15 12:20:00,114.49,114.53,114.28,114.48,145001.0,107.1364,107.1739,106.9399,107.1271,145001.0
2021-10-15 12:30:00,114.48,114.52,114.38,114.46,85658.0,107.1271,107.1645,107.0335,107.1084,85658.0
2021-10-15 12:40:00,114.45,114.48,114.27,114.29,69014.0,107.099,107.1271,106.9306,106.9493,69014.0
2021-10-15 12:50:00,114.29,114.3,114.14,114.14,82995.0,106.9493,106.9586,106.8089,106.8089,82995.0
2021-10-15 13:00:00,114.14,114.34,114.05,114.27,93725.0,106.8089,106.9961,106.7247,106.9306,93725.0
2021-10-15 13:10:00,114.28,114.34,114.2,114.24,65834.0,106.9399,106.9961,106.8651,106.9025,65834.0
2021-10-15 13:20:00,114.23,114.26,114.17,114.18,59785.0,106.8931,106.9212,106.837,106.8463,59785.0
2021-10-15 13:30:00,114.18,114.38,114.12,114.3,93830.0,106.8463,107.0335,106.7902,106.9586,93830.0
2021-10-15 13:40:00,114.3,114.34,114.24,114.27,75092.0,106.9586,106.9961,106.9025,106.9306,75092.0
2021-10-15 13:50:00,114.28,114.37,114.27,114.31,56951.0,106.9399,107.0241,106.9306,106.968,56951.0
2021-10-15 14:00:00,114.3,114.48,114.29,114.38,84053.0,106.9586,107.1271,106.9493,107.0335,84053.0
2021-10-15 14:10:00,114.38,114.47,114.35,114.45,75200.0,107.0335,107.1177,107.0054,107.099,75200.0
2021-10-15 14:20:00,114.44,114.57,114.41,114.43,99149.0,107.0896,107.2113,107.0616,107.0803,99149.0
2021-10-15 14:30:00,114.43,114.46,114.22,114.34,135033.0,107.0803,107.1084,106.8838,106.9961,135033.0
2021-10-15 14:40:00,114.34,114.49,114.31,114.47,102367.0,106.9961,107.1364,106.968,107.1177,102367.0
2021-10-15 14:50:00,114.46,114.53,114.39,114.48,108727.0,107.1084,107.1739,107.0428,107.1271,108727.0
2021-10-15 15:00:00,114.49,114.51,114.21,114.33,165972.0,107.1364,107.1551,106.8744,106.9867,165972.0
2021-10-15 15:10:00,114.33,114.39,114.28,114.37,89680.0,106.9867,107.0428,106.9399,107.0241,89680.0
2021-10-15 15:20:00,114.37,114.41,114.33,114.38,112923.0,107.0241,107.0616,106.9867,107.0335,112923.0
2021-10-15 15:30:00,114.38,114.5,114.34,114.36,186965.0,107.0335,107.1458,106.9961,107.0148,186965.0
2021-10-15 15:40:00,114.36,114.53,114.26,114.46,339161.0,107.0148,107.1739,106.9212,107.1084,339161.0
2021-10-15 15:50:00,114.46,114.86,114.34,114.86,869813.0,107.1084,107.4827,106.9961,107.4827,869813.0
2021-10-18 09:30:00,113.42,114.21,113.42,114.08,576395.0,106.1352,106.8744,106.1352,106.7528,576395.0
2021-10-18 09:40:00,114.09,114.4,114.04,114.3,206300.0,106.7621,107.0522,106.7153,106.9586,206300.0
2021-10-18 09:50:00,114.31,114.45,114.0,114.08,120508.0,106.968,107.099,106.6779,106.7528,120508.0
2021-10-18 10:00:00,114.09,114.14,113.92,114.05,136738.0,106.7621,106.8089,106.603,106.7247,136738.0
2021-10-18 10:10:00,114.05,114.1,113.89,114.05,147592.0,106.7247,106.7715,106.575,106.7247,147592.0
2021-10-18 10:20:00,114.05,114.3,114.01,114.25,151621.0,106.7247,106.9586,106.6873,106.9118,151621.0
2021-10-18 10:30:00,114.25,114.3,114.12,114.19,114688.0,106.9118,106.9586,106.7902,106.8557,114688.0
2021-10-18 10:40:00,114.2,114.48,114.16,114.48,131390.0,106.8651,107.1271,106.8276,107.1271,131390.0
2021-10-18 10:50:00,114.48,114.5,114.37,114.39,72589.0,107.1271,107.1458,107.0241,107.0428,72589.0
2021-10-18 11:00:00,114.39,114.72,114.38,114.67,157240.0,107.0428,107.3517,107.0335,107.3049,157240.0
2021-10-18 11:10:00,114.66,114.67,114.5,114.62,66982.0,107.2955,107.3049,107.1458,107.2581,66982.0
2021-10-18 11:20:00,114.61,114.67,114.41,114.41,93190.0,107.2487,107.3049,107.0616,107.0616,93190.0
2021-10-18 11:30:00,114.42,114.52,114.38,114.45,60939.0,107.0709,107.1645,107.0335,107.099,60939.0
2021-10-18 11:40:00,114.45,114.69,114.41,114.67,175811.0,107.099,107.3236,107.0616,107.3049,175811.0
2021-10-18 11:50:00,114.66,114.94,114.66,114.94,143369.0,107.2955,107.5575,107.2955,107.5575,143369.0
2021-10-18 12:00:00,114.93,114.95,114.8,114.92,72744.0,107.5482,107.5669,107.4265,107.5388,72744.0
2021-10-18 12:10:00,114.92,114.96,114.85,114.86,47546.0,107.5388,107.5762,107.4733,107.4827,47546.0
2021-10-18 12:20:00,114.86,114.87,114.7,114.81,42937.0,107.4827,107.492,107.3329,107.4359,42937.0
2021-10-18 12:30:00,114.81,114.96,114.79,114.96,38583.0,107.4359,107.5762,107.4172,107.5762,38583.0
2021-10-18 12:40:00,114.94,114.94,114.75,114.8,71275.0,107.5575,107.5575,107.3797,107.4265,71275.0
2021-10-18 12:50:00,114.8,114.87,114.72,114.87,38064.0,107.4265,107.492,107.3517,107.492,38064.0
2021-10-18 13:00:00,114.87,114.9,114.81,114.86,41372.0,107.492,107.5201,107.4359,107.4827,41372.0
2021-10-18 13:10:00,114.87,114.94,114.82,114.92,64554.0,107.492,107.5575,107.4452,107.5388,64554.0
2021-10-18 13:20:00,114.92,114.96,114.86,114.91,29484.0,107.5388,107.5762,107.4827,107.5294,29484.0
2021-10-18 13:30:00,114.91,115.04,114.91,115.0,117432.0,107.5294,107.6511,107.5294,107.6137,117432.0
2021-10-18 13:40:00,115.01,115.05,114.99,115.03,45178.0,107.623,107.6605,107.6043,107.6417,45178.0
2021-10-18 13:50:00,115.02,115.04,114.94,115.0,80488.0,107.6324,107.6511,107.5575,107.6137,80488.0
2021-10-18 14:00:00,115.0,115.04,114.97,115.0,48311.0,107.6137,107.6511,107.5856,107.6137,48311.0
2021-10-18 14:10:00,115.0,115.07,114.98,115.07,97533.0,107.6137,107.6792,107.595,107.6792,97533.0
2021-10-18 14:20:00,115.06,115.07,114.99,115.03,52321.0,107.6698,107.6792,107.6043,107.6417,52321.0
2021-10-18 14:30:00,115.04,115.14,115.01,115.12,44750.0,107.6511,107.7447,107.623,107.726,44750.0
2021-10-18 14:40:00,115.13,115.2,115.1,115.13,71116.0,107.7353,107.8008,107.7072,107.7353,71116.0
2021-10-18 14:50:00,115.13,115.2,115.12,115.15,54588.0,107.7353,107.8008,107.726,107.754,54588.0
2021-10-18 15:00:00,115.16,115.17,115.0,115.04,53649.0,107.7634,107.7727,107.6137,107.6511,53649.0
2021-10-18 15:10:00,115.02,115.1,114.99,115.03,50988.0,107.6324,107.7072,107.6043,107.6417,50988.0
2021-10-18 15:20:00,115.02,115.09,115.0,115.06,90958.0,107.6324,107.6979,107.6137,107.6698,90958.0
2021-10-18 15:30:00,115.05,115.05,114.98,115.02,101118.0,107.6605,107.6605,107.595,107.6324,101118.0
2021-10-18 15:40:00,115.02,115.07,114.99,115.06,141494.0,107.6324,107.6792,107.6043,107.6698,141494.0
2021-10-18 15:50:00,115.06,115.35,115.06,115.34,443742.0,107.6698,107.9412,107.6698,107.9318,443742.0
2021-10-19 09:30:00,115.8,116.18,115.63,115.84,428470.0,108.3623,108.7179,108.2032,108.3997,428470.0
2021-10-19 09:40:00,115.85,116.75,115.8,116.58,232781.0,108.4091,109.2513,108.3623,109.0922,232781.0
2021-10-19 09:50:00,116.64,116.89,116.35,116.44,157868.0,109.1483,109.3823,108.877,108.9612,157868.0
2021-10-19 10:00:00,116.47,116.5,116.16,116.46,139643.0,108.9893,109.0173,108.6992,108.9799,139643.0
2021-10-19 10:10:00,116.46,116.62,116.41,116.6,106555.0,108.9799,109.1296,108.9331,109.1109,106555.0
2021-10-19 10:20:00,116.58,116.76,116.58,116.61,97418.0,109.0922,109.2606,109.0922,109.1203,97418.0
2021-10-19 10:30:00,116.62,116.63,116.22,116.24,80823.0,109.1296,109.139,108.7553,108.774,80823.0
2021-10-19 10:40:00,116.25,116.35,116.2,116.31,68284.0,108.7834,108.877,108.7366,108.8395,68284.0
2021-10-19 10:50:00,116.31,116.47,116.29,116.38,76037.0,108.8395,108.9893,108.8208,108.905,76037.0
2021-10-19 11:00:00,116.4,116.64,116.4,116.44,75166.0,108.9237,109.1483,108.9237,108.9612,75166.0
2021-10-19 11:10:00,116.44,116.48,116.23,116.24,117780.0,108.9612,108.9986,108.7647,108.774,117780.0
2021-10-19 11:20:00,116.23,116.42,116.22,116.39,91199.0,108.7647,108.9425,108.7553,108.9144,91199.0
2021-10-19 11:30:00,116.38,116.42,116.3,116.31,74474.0,108.905,108.9425,108.8302,108.8395,74474.0
2021-10-19 11:40:00,116.31,116.57,116.3,116.55,106248.0,108.8395,109.0828,108.8302,109.0641,106248.0
2021-10-19 11:50:00,116.55,116.64,116.51,116.55,80878.0,109.0641,109.1483,109.0267,109.0641,80878.0
2021-10-19 12:00:00,116.55,116.61,116.41,116.58,111369.0,109.0641,109.1203,108.9331,109.0922,111369.0
2021-10-19 12:10:00,116.57,116.58,116.47,116.48,51015.0,109.0828,109.0922,108.9893,108.9986,51015.0
2021-10-19 12:20:00,116.47,116.49,116.42,116.48,68615.0,108.9893,109.008,108.9425,108.9986,68615.0
2021-10-19 12:30:00,116.48,116.49,116.36,116.46,33270.0,108.9986,109.008,108.8863,108.9799,33270.0
2021-10-19 12:40:00,116.46,116.5,116.38,116.48,36473.0,108.9799,109.0173,108.905,108.9986,36473.0
2021-10-19 12:50:00,116.47,116.48,116.38,116.43,35628.0,108.9893,108.9986,108.905,108.9518,35628.0
2021-10-19 13:00:00,116.42,116.5,116.39,116.49,38787.0,108.9425,109.0173,108.9144,109.008,38787.0
2021-10-19 13:10:00,116.5,116.6,116.49,116.6,42782.0,109.0173,109.1109,109.008,109.1109,42782.0
2021-10-19 13:20:00,116.61,116.68,116.56,116.57,53773.0,109.1203,109.1858,109.0735,109.0828,53773.0
2021-10-19 13:30:00,116.59,116.67,116.58,116.62,62062.0,109.1015,109.1764,109.0922,109.1296,62062.0
2021-10-19 13:40:00,116.63,116.63,116.54,116.59,31232.0,109.139,109.139,109.0548,109.1015,31232.0
2021-10-19 13:50:00,116.61,116.62,116.55,116.61,59133.0,109.1203,109.1296,109.0641,109.1203,59133.0
2021-10-19 14:00:00,116.6,116.74,116.6,116.72,66831.0,109.1109,109.2419,109.1109,109.2232,66831.0
2021-10-19 14:10:00,116.72,116.79,116.72,116.78,63989.0,109.2232,109.2887,109.2232,109.2793,63989.0
2021-10-19 14:20:00,116.77,116.77,116.64,116.67,71262.0,109.27,109.27,109.1483,109.1764,71262.0
2021-10-19 14:30:00,116.67,116.69,116.57,116.67,83731.0,109.1764,109.1951,109.0828,109.1764,83731.0
2021-10-19 14:40:00,116.67,116.8,116.67,116.76,83360.0,109.1764,109.2981,109.1764,109.2606,83360.0
2021-10-19 14:50:00,116.76,116.85,116.74,116.85,53829.0,109.2606,109.3448,109.2419,109.3448,53829.0
2021-10-19 15:00:00,116.84,116.92,116.83,116.86,71855.0,109.3355,109.4103,109.3261,109.3542,71855.0
2021-10-19 15:10:00,116.87,116.88,116.72,116.85,113701.0,109.3636,109.3729,109.2232,109.3448,113701.0
2021-10-19 15:20:00,116.84,116.91,116.74,116.89,62108.0,109.3355,109.401,109.2419,109.3823,62108.0
2021-10-19 15:30:00,116.89,116.9,116.74,116.79,96259.0,109.3823,109.3916,109.2419,109.2887,96259.0
2021-10-19 15:40:00,116.79,116.84,116.74,116.8,147363.0,109.2887,109.3355,109.2419,109.2981,147363.0
2021-10-19 15:50:00,116.79,116.98,116.76,116.96,291964.0,109.2887,109.4665,109.2606,109.4478,291964.0
2021-10-20 09:30:00,116.88,117.03,116.6,116.73,537611.0,109.3729,109.5133,109.1109,109.2326,537611.0
2021-10-20 09:40:00,116.74,116.9,116.63,116.68,181048.0,109.2419,109.3916,109.139,109.1858,181048.0
2021-10-20 09:50:00,116.7,116.75,116.46,116.63,227126.0,109.2045,109.2513,108.9799,109.139,227126.0
2021-10-20 10:00:00,116.62,116.62,116.2,116.32,171201.0,109.1296,109.1296,108.7366,108.8489,171201.0
2021-10-20 10:10:00,116.31,116.67,116.29,116.67,108176.0,108.8395,109.1764,108.8208,109.1764,108176.0
2021-10-20 10:20:00,116.67,116.77,116.56,116.66,169722.0,109.1764,109.27,109.0735,109.167,169722.0
2021-10-20 10:30:00,116.67,116.79,116.43,116.44,133770.0,109.1764,109.2887,108.9518,108.9612,133770.0
2021-10-20 10:40:00,116.44,116.52,116.25,116.49,171406.0,108.9612,109.036,108.7834,109.008,171406.0
2021-10-20 10:50:00,116.48,116.59,116.37,116.44,114859.0,108.9986,109.1015,108.8957,108.9612,114859.0
2021-10-20 11:00:00,116.45,116.55,116.36,116.42,95153.0,108.9705,109.0641,108.8863,108.9425,95153.0
2021-10-20 11:10:00,116.42,116.6,116.33,116.52,115924.0,108.9425,109.1109,108.8582,109.036,115924.0
2021-10-20 11:20:00,116.52,116.79,116.52,116.7,129351.0,109.036,109.2887,109.036,109.2045,129351.0
2021-10-20 11:30:00,116.69,116.73,116.56,116.57,39243.0,109.1951,109.2326,109.0735,109.0828,39243.0
2021-10-20 11:40:00,116.57,116.67,116.52,116.57,50561.0,109.0828,109.1764,109.036,109.0828,50561.0
2021-10-20 11:50:00,116.58,116.7,116.54,116.69,61937.0,109.0922,109.2045,109.0548,109.1951,61937.0
2021-10-20 12:00:00,116.69,116.69,116.53,116.55,35892.0,109.1951,109.1951,109.0454,109.0641,35892.0
2021-10-20 12:10:00,116.53,116.53,116.4,116.46,52296.0,109.0454,109.0454,108.9237,108.9799,52296.0
2021-10-20 12:20:00,116.48,116.49,116.38,116.4,34044.0,108.9986,109.008,108.905,108.9237,34044.0
2021-10-20 12:30:00,116.4,116.51,116.39,116.43,41605.0,108.9237,109.0267,108.9144,108.9518,41605.0
2021-10-20 12:40:00,116.43,116.46,116.4,116.42,45053.0,108.9518,108.9799,108.9237,108.9425,45053.0
2021-10-20 12:50:00,116.42,116.45,116.33,116.33,64359.0,108.9425,108.9705,108.8582,108.8582,64359.0
2021-10-20 13:00:00,116.34,116.34,116.04,116.06,186240.0,108.8676,108.8676,108.5869,108.6056,186240.0
2021-10-20 13:10:00,116.06,116.16,116.02,116.04,88434.0,108.6056,108.6992,108.5682,108.5869,88434.0
2021-10-20 13:20:00,116.03,116.14,115.89,116.12,155871.0,108.5775,108.6804,108.4465,108.6617,155871.0
2021-10-20 13:30:00,116.12,116.19,116.06,116.12,44151.0,108.6617,108.7272,108.6056,108.6617,44151.0
2021-10-20 13:40:00,116.12,116.15,116.01,116.07,60843.0,108.6617,108.6898,108.5588,108.6149,60843.0
2021-10-20 13:50:00,116.07,116.16,115.99,116.15,88609.0,108.6149,108.6992,108.5401,108.6898,88609.0
2021-10-20 14:00:00,116.15,116.3,116.13,116.29,51744.0,108.6898,108.8302,108.6711,108.8208,51744.0
2021-10-20 14:10:00,116.28,116.31,116.16,116.17,42615.0,108.8115,108.8395,108.6992,108.7085,42615.0
2021-10-20 14:20:00,116.17,116.17,116.05,116.1,84499.0,108.7085,108.7085,108.5962,108.643,84499.0
2021-10-20 14:30:00,116.1,116.13,116.05,116.09,76066.0,108.643,108.6711,108.5962,108.6337,76066.0
2021-10-20 14:40:00,116.08,116.09,115.89,115.92,81506.0,108.6243,108.6337,108.4465,108.4746,81506.0
2021-10-20 14:50:00,115.91,115.99,115.91,115.92,64100.0,108.4652,108.5401,108.4652,108.4746,64100.0
2021-10-20 15:00:00,115.93,116.0,115.92,115.94,90796.0,108.4839,108.5494,108.4746,108.4933,90796.0
2021-10-20 15:10:00,115.94,115.95,115.58,115.7,160916.0,108.4933,108.5027,108.1564,108.2687,160916.0
2021-10-20 15:20:00,115.69,115.74,115.63,115.69,104430.0,108.2594,108.3061,108.2032,108.2594,104430.0
2021-10-20 15:30:00,115.69,115.71,115.6,115.62,137595.0,108.2594,108.2781,108.1751,108.1938,137595.0
2021-10-20 15:40:00,115.62,115.78,115.62,115.69,187470.0,108.1938,108.3436,108.1938,108.2594,187470.0
2021-10-20 15:50:00,115.69,115.7,115.55,115.59,379850.0,108.2594,108.2687,108.1283,108.1658,379850.0
2021-10-21 09:30:00,115.01,115.4,114.74,114.83,382198.0,107.623,107.988,107.3704,107.4546,382198.0
2021-10-21 09:40:00,114.85,114.9,114.61,114.82,99704.0,107.4733,107.5201,107.2487,107.4452,99704.0
2021-10-21 09:50:00,114.82,115.02,114.74,114.93,89160.0,107.4452,107.6324,107.3704,107.5482,89160.0
2021-10-21 10:00:00,114.95,115.0,114.76,114.91,75690.0,107.5669,107.6137,107.3891,107.5294,75690.0
2021-10-21 10:10:00,114.93,115.14,114.86,115.03,100358.0,107.5482,107.7447,107.4827,107.6417,100358.0
2021-10-21 10:20:00,115.04,115.25,114.97,115.23,76901.0,107.6511,107.8476,107.5856,107.8289,76901.0
2021-10-21 10:30:00,115.23,115.44,115.23,115.35,80754.0,107.8289,108.0254,107.8289,107.9412,80754.0
2021-10-21 10:40:00,115.36,115.54,115.34,115.41,54267.0,107.9505,108.119,107.9318,107.9973,54267.0
2021-10-21 10:50:00,115.41,115.53,115.33,115.38,70273.0,107.9973,108.1096,107.9225,107.9693,70273.0
2021-10-21 11:00:00,115.39,115.47,115.26,115.28,27784.0,107.9786,108.0535,107.857,107.8757,27784.0
2021-10-21 11:10:00,115.27,115.38,115.22,115.22,31120.0,107.8663,107.9693,107.8195,107.8195,31120.0
2021-10-21 11:20:00,115.23,115.29,115.15,115.15,48499.0,107.8289,107.885,107.754,107.754,48499.0
2021-10-21 11:30:00,115.14,115.19,115.04,115.15,57305.0,107.7447,107.7915,107.6511,107.754,57305.0
2021-10-21 11:40:00,115.13,115.34,115.11,115.33,72489.0,107.7353,107.9318,107.7166,107.9225,72489.0
2021-10-21 11:50:00,115.32,115.44,115.3,115.43,86032.0,107.9131,108.0254,107.8944,108.0161,86032.0
2021-10-21 12:00:00,115.45,115.51,115.4,115.43,38797.0,108.0348,108.0909,107.988,108.0161,38797.0
2021-10-21 12:10:00,115.43,115.46,115.34,115.46,29427.0,108.0161,108.0441,107.9318,108.0441,29427.0
2021-10-21 12:20:00,115.46,115.58,115.43,115.46,42379.0,108.0441,108.1564,108.0161,108.0441,42379.0
2021-10-21 12:30:00,115.48,115.48,115.34,115.34,31561.0,108.0628,108.0628,107.9318,107.9318,31561.0
2021-10-21 12:40:00,115.37,115.4,115.33,115.38,28233.0,107.9599,107.988,107.9225,107.9693,28233.0
2021-10-21 12:50:00,115.38,115.57,115.38,115.52,39615.0,107.9693,108.1471,107.9693,108.1003,39615.0
2021-10-21 13:00:00,115.53,115.63,115.51,115.63,41586.0,108.1096,108.2032,108.0909,108.2032,41586.0
2021-10-21 13:10:00,115.61,115.64,115.51,115.53,30979.0,108.1845,108.2126,108.0909,108.1096,30979.0
2021-10-21 13:20:00,115.53,115.61,115.51,115.58,31046.0,108.1096,108.1845,108.0909,108.1564,31046.0
2021-10-21 13:30:00,115.58,115.62,115.56,115.61,33292.0,108.1564,108.1938,108.1377,108.1845,33292.0
2021-10-21 13:40:00,115.61,115.65,115.57,115.57,34439.0,108.1845,108.2219,108.1471,108.1471,34439.0
2021-10-21 13:50:00,115.58,115.58,115.47,115.5,38194.0,108.1564,108.1564,108.0535,108.0816,38194.0
2021-10-21 14:00:00,115.52,115.6,115.48,115.58,49030.0,108.1003,108.1751,108.0628,108.1564,49030.0
2021-10-21 14:10:00,115.57,115.66,115.55,115.64,65262.0,108.1471,108.2313,108.1283,108.2126,65262.0
2021-10-21 14:20:00,115.65,115.7,115.61,115.67,31728.0,108.2219,108.2687,108.1845,108.2406,31728.0
2021-10-21 14:30:00,115.67,115.76,115.65,115.68,49188.0,108.2406,108.3249,108.2219,108.25,49188.0
2021-10-21 14:40:00,115.7,115.72,115.64,115.7,29293.0,108.2687,108.2874,108.2126,108.2687,29293.0
2021-10-21 14:50:00,115.7,115.72,115.66,115.72,24924.0,108.2687,108.2874,108.2313,108.2874,24924.0
2021-10-21 15:00:00,115.72,115.87,115.7,115.86,43137.0,108.2874,108.4278,108.2687,108.4184,43137.0
2021-10-21 15:10:00,115.86,115.99,115.86,115.95,72043.0,108.4184,108.5401,108.4184,108.5027,72043.0
2021-10-21 15:20:00,115.95,115.99,115.77,115.81,51833.0,108.5027,108.5401,108.3342,108.3716,51833.0
2021-10-21 15:30:00,115.82,115.87,115.77,115.81,64726.0,108.381,108.4278,108.3342,108.3716,64726.0
2021-10-21 15:40:00,115.81,115.98,115.79,115.97,87577.0,108.3716,108.5307,108.3529,108.5214,87577.0
2021-10-21 15:50:00,115.97,116.35,115.94,116.28,368897.0,108.5214,108.877,108.4933,108.8115,368897.0
2021-10-22 09:30:00,116.24,116.55,115.74,116.53,312481.0,108.774,109.0641,108.3061,109.0454,312481.0
2021-10-22 09:40:00,116.54,117.15,116.43,116.61,268191.0,109.0548,109.6256,108.9518,109.1203,268191.0
2021-10-22 09:50:00,116.6,116.87,116.42,116.83,103959.0,109.1109,109.3636,108.9425,109.3261,103959.0
2021-10-22 10:00:00,116.81,116.88,116.4,116.46,186066.0,109.3074,109.3729,108.9237,108.9799,186066.0
2021-10-22 10:10:00,116.48,116.5,116.14,116.17,95788.0,108.9986,109.0173,108.6804,108.7085,95788.0
2021-10-22 10:20:00,116.16,116.3,115.98,116.25,117820.0,108.6992,108.8302,108.5307,108.7834,117820.0
2021-10-22 10:30:00,116.26,116.26,115.91,115.93,66477.0,108.7927,108.7927,108.4652,108.4839,66477.0
2021-10-22 10:40:00,115.95,115.95,115.61,115.67,157147.0,108.5027,108.5027,108.1845,108.2406,157147.0
2021-10-22 10:50:00,115.67,115.85,115.64,115.82,84967.0,108.2406,108.4091,108.2126,108.381,84967.0
2021-10-22 11:00:00,115.81,115.87,115.63,115.64,94635.0,108.3716,108.4278,108.2032,108.2126,94635.0
2021-10-22 11:10:00,115.64,115.74,115.25,115.3,91637.0,108.2126,108.3061,107.8476,107.8944,91637.0
2021-10-22 11:20:00,115.28,115.32,114.85,115.14,131579.0,107.8757,107.9131,107.4733,107.7447,131579.0
2021-10-22 11:30:00,115.14,115.22,114.77,114.79,107972.0,107.7447,107.8195,107.3984,107.4172,107972.0
2021-10-22 11:40:00,114.79,114.85,114.64,114.66,105134.0,107.4172,107.4733,107.2768,107.2955,105134.0
2021-10-22 11:50:00,114.67,114.93,114.6,114.88,57495.0,107.3049,107.5482,107.2394,107.5014,57495.0
2021-10-22 12:00:00,114.87,114.96,114.78,114.9,64969.0,107.492,107.5762,107.4078,107.5201,64969.0
2021-10-22 12:10:00,114.9,115.01,114.84,114.86,68995.0,107.5201,107.623,107.4639,107.4827,68995.0
2021-10-22 12:20:00,114.85,114.89,114.68,114.87,58284.0,107.4733,107.5107,107.3142,107.492,58284.0
2021-10-22 12:30:00,114.87,114.92,114.77,114.86,29637.0,107.492,107.5388,107.3984,107.4827,29637.0
2021-10-22 12:40:00,114.87,115.04,114.81,114.98,65669.0,107.492,107.6511,107.4359,107.595,65669.0
2021-10-22 12:50:00,114.97,114.97,114.83,114.86,24477.0,107.5856,107.5856,107.4546,107.4827,24477.0
2021-10-22 13:00:00,114.86,114.91,114.81,114.89,42478.0,107.4827,107.5294,107.4359,107.5107,42478.0
2021-10-22 13:10:00,114.92,114.92,114.76,114.78,32230.0,107.5388,107.5388,107.3891,107.4078,32230.0
2021-10-22 13:20:00,114.77,114.88,114.74,114.83,33352.0,107.3984,107.5014,107.3704,107.4546,33352.0
2021-10-22 13:30:00,114.84,114.88,114.76,114.84,26296.0,107.4639,107.5014,107.3891,107.4639,26296.0
2021-10-22 13:40:00,114.85,114.85,114.62,114.63,33654.0,107.4733,107.4733,107.2581,107.2674,33654.0
2021-10-22 13:50:00,114.63,114.75,114.56,114.56,47625.0,107.2674,107.3797,107.2019,107.2019,47625.0
2021-10-22 14:00:00,114.58,114.75,114.56,114.73,30227.0,107.2206,107.3797,107.2019,107.361,30227.0
2021-10-22 14:10:00,114.72,114.75,114.65,114.72,47499.0,107.3517,107.3797,107.2861,107.3517,47499.0
2021-10-22 14:20:00,114.73,114.78,114.67,114.7,77331.0,107.361,107.4078,107.3049,107.3329,77331.0
2021-10-22 14:30:00,114.7,114.91,114.68,114.79,135017.0,107.3329,107.5294,107.3142,107.4172,135017.0
2021-10-22 14:40:00,114.81,114.82,114.68,114.73,32487.0,107.4359,107.4452,107.3142,107.361,32487.0
2021-10-22 14:50:00,114.73,114.8,114.71,114.71,36501.0,107.361,107.4265,107.3423,107.3423,36501.0
2021-10-22 15:00:00,114.71,114.74,114.61,114.67,73111.0,107.3423,107.3704,107.2487,107.3049,73111.0
2021-10-22 15:10:00,114.66,114.67,114.51,114.53,82574.0,107.2955,107.3049,107.1551,107.1739,82574.0
2021-10-22 15:20:00,114.53,114.56,114.47,114.5,77350.0,107.1739,107.2019,107.1177,107.1458,77350.0
2021-10-22 15:30:00,114.51,114.65,114.46,114.53,111339.0,107.1551,107.2861,107.1084,107.1739,111339.0
2021-10-22 15:40:00,114.52,114.53,114.34,114.4,138137.0,107.1645,107.1739,106.9961,107.0522,138137.0
2021-10-22 15:50:00,114.41,114.52,114.23,114.23,392300.0,107.0616,107.1645,106.8931,106.8931,392300.0
2021-10-25 09:30:00,114.4,114.42,113.34,113.41,617236.0,107.0522,107.0709,106.0603,106.1258,617236.0
2021-10-25 09:40:00,113.36,113.88,113.11,113.86,209626.0,106.079,106.5656,105.8451,106.5469,209626.0
2021-10-25 09:50:00,113.84,113.99,113.72,113.86,117691.0,106.5282,106.6685,106.4159,106.5469,117691.0
2021-10-25 10:00:00,113.86,114.2,113.79,114.19,125617.0,106.5469,106.8651,106.4814,106.8557,125617.0
2021-10-25 10:10:00,114.2,114.44,114.12,114.39,97288.0,106.8651,107.0896,106.7902,107.0428,97288.0
2021-10-25 10:20:00,114.36,114.55,114.29,114.29,81604.0,107.0148,107.1926,106.9493,106.9493,81604.0
2021-10-25 10:30:00,114.28,114.42,114.18,114.2,71599.0,106.9399,107.0709,106.8463,106.8651,71599.0
2021-10-25 10:40:00,114.19,114.25,114.12,114.23,52012.0,106.8557,106.9118,106.7902,106.8931,52012.0
2021-10-25 10:50:00,114.24,114.34,114.12,114.26,60734.0,106.9025,106.9961,106.7902,106.9212,60734.0
2021-10-25 11:00:00,114.28,114.4,114.27,114.35,51212.0,106.9399,107.0522,106.9306,107.0054,51212.0
2021-10-25 11:10:00,114.37,114.51,114.33,114.35,41861.0,107.0241,107.1551,106.9867,107.0054,41861.0
2021-10-25 11:20:00,114.35,114.48,114.27,114.47,51951.0,107.0054,107.1271,106.9306,107.1177,51951.0
2021-10-25 11:30:00,114.46,114.47,114.18,114.18,65109.0,107.1084,107.1177,106.8463,106.8463,65109.0
2021-10-25 11:40:00,114.19,114.23,114.08,114.18,85862.0,106.8557,106.8931,106.7528,106.8463,85862.0
2021-10-25 11:50:00,114.19,114.24,114.07,114.13,61890.0,106.8557,106.9025,106.7434,106.7995,61890.0
2021-10-25 12:00:00,114.12,114.26,114.08,114.23,40462.0,106.7902,106.9212,106.7528,106.8931,40462.0
2021-10-25 12:10:00,114.22,114.22,114.02,114.02,37571.0,106.8838,106.8838,106.6966,106.6966,37571.0
2021-10-25 12:20:00,114.03,114.24,113.97,114.19,111296.0,106.706,106.9025,106.6498,106.8557,111296.0
2021-10-25 12:30:00,114.2,114.2,114.05,114.2,51496.0,106.8651,106.8651,106.7247,106.8651,51496.0
2021-10-25 12:40:00,114.21,114.22,114.1,114.15,51573.0,106.8744,106.8838,106.7715,106.8183,51573.0
2021-10-25 12:50:00,114.15,114.15,114.05,114.13,35230.0,106.8183,106.8183,106.7247,106.7995,35230.0
2021-10-25 13:00:00,114.13,114.17,114.11,114.15,41132.0,106.7995,106.837,106.7808,106.8183,41132.0
2021-10-25 13:10:00,114.14,114.2,114.13,114.16,60261.0,106.8089,106.8651,106.7995,106.8276,60261.0
2021-10-25 13:20:00,114.15,114.16,114.07,114.1,32141.0,106.8183,106.8276,106.7434,106.7715,32141.0
2021-10-25 13:30:00,114.1,114.11,114.05,114.08,27928.0,106.7715,106.7808,106.7247,106.7528,27928.0
2021-10-25 13:40:00,114.08,114.09,113.98,114.0,43950.0,106.7528,106.7621,106.6592,106.6779,43950.0
2021-10-25 13:50:00,114.01,114.07,113.97,114.02,30957.0,106.6873,106.7434,106.6498,106.6966,30957.0
2021-10-25 14:00:00,114.02,114.11,113.98,114.1,47003.0,106.6966,106.7808,106.6592,106.7715,47003.0
2021-10-25 14:10:00,114.11,114.14,114.02,114.05,36470.0,106.7808,106.8089,106.6966,106.7247,36470.0
2021-10-25 14:20:00,114.04,114.11,114.01,114.09,32818.0,106.7153,106.7808,106.6873,106.7621,32818.0
2021-10-25 14:30:00,114.1,114.16,113.97,113.98,56951.0,106.7715,106.8276,106.6498,106.6592,56951.0
2021-10-25 14:40:00,113.97,113.97,113.81,113.83,106269.0,106.6498,106.6498,106.5001,106.5188,106269.0
2021-10-25 14:50:00,113.83,113.84,113.74,113.76,98582.0,106.5188,106.5282,106.4346,106.4533,98582.0
2021-10-25 15:00:00,113.76,113.86,113.66,113.85,87788.0,106.4533,106.5469,106.3597,106.5375,87788.0
2021-10-25 15:10:00,113.85,113.85,113.76,113.79,38966.0,106.5375,106.5375,106.4533,106.4814,38966.0
2021-10-25 15:20:00,113.8,113.81,113.68,113.71,58349.0,106.4907,106.5001,106.3785,106.4065,58349.0
2021-10-25 15:30:00,113.71,113.77,113.67,113.72,101504.0,106.4065,106.4627,106.3691,106.4159,101504.0
2021-10-25 15:40:00,113.71,113.76,113.68,113.7,109655.0,106.4065,106.4533,106.3785,106.3972,109655.0
2021-10-25 15:50:00,113.69,113.7,113.49,113.65,330671.0,106.3878,106.3972,106.2007,106.3504,330671.0
2021-10-26 09:30:00,114.94,115.23,114.43,115.12,362243.0,107.5575,107.8289,107.0803,107.726,362243.0
2021-10-26 09:40:00,115.09,115.3,114.83,114.93,176521.0,107.6979,107.8944,107.4546,107.5482,176521.0
2021-10-26 09:50:00,114.96,114.98,114.65,114.68,77442.0,107.5762,107.595,107.2861,107.3142,77442.0
2021-10-26 10:00:00,114.66,114.73,114.54,114.61,110089.0,107.2955,107.361,107.1832,107.2487,110089.0
2021-10-26 10:10:00,114.62,114.9,114.59,114.77,79841.0,107.2581,107.5201,107.23,107.3984,79841.0
2021-10-26 10:20:00,114.78,114.93,114.58,114.61,80383.0,107.4078,107.5482,107.2206,107.2487,80383.0
2021-10-26 10:30:00,114.62,114.8,114.57,114.8,42784.0,107.2581,107.4265,107.2113,107.4265,42784.0
2021-10-26 10:40:00,114.79,114.82,114.64,114.68,54272.0,107.4172,107.4452,107.2768,107.3142,54272.0
2021-10-26 10:50:00,114.7,114.94,114.68,114.81,55840.0,107.3329,107.5575,107.3142,107.4359,55840.0
2021-10-26 11:00:00,114.82,114.84,114.39,114.43,105516.0,107.4452,107.4639,107.0428,107.0803,105516.0
2021-10-26 11:10:00,114.44,114.67,114.44,114.61,55990.0,107.0896,107.3049,107.0896,107.2487,55990.0
2021-10-26 11:20:00,114.61,114.75,114.57,114.59,32472.0,107.2487,107.3797,107.2113,107.23,32472.0
2021-10-26 11:30:00,114.63,114.63,114.24,114.54,51226.0,107.2674,107.2674,106.9025,107.1832,51226.0
2021-10-26 11:40:00,114.54,114.61,114.45,114.53,64915.0,107.1832,107.2487,107.099,107.1739,64915.0
2021-10-26 11:50:00,114.53,114.6,114.33,114.34,62453.0,107.1739,107.2394,106.9867,106.9961,62453.0
2021-10-26 12:00:00,114.36,114.4,114.12,114.31,69583.0,107.0148,107.0522,106.7902,106.968,69583.0
2021-10-26 12:10:00,114.32,114.54,114.31,114.5,67720.0,106.9773,107.1832,106.968,107.1458,67720.0
2021-10-26 12:20:00,114.49,114.55,114.36,114.4,31459.0,107.1364,107.1926,107.0148,107.0522,31459.0
2021-10-26 12:30:00,114.38,114.55,114.32,114.35,49118.0,107.0335,107.1926,106.9773,107.0054,49118.0
2021-10-26 12:40:00,114.35,114.35,113.85,113.86,143614.0,107.0054,107.0054,106.5375,106.5469,143614.0
2021-10-26 12:50:00,113.86,114.05,113.79,114.05,150448.0,106.5469,106.7247,106.4814,106.7247,150448.0
2021-10-26 13:00:00,114.04,114.05,113.82,113.87,149724.0,106.7153,106.7247,106.5095,106.5562,149724.0
2021-10-26 13:10:00,113.87,114.08,113.72,114.05,60941.0,106.5562,106.7528,106.4159,106.7247,60941.0
2021-10-26 13:20:00,114.06,114.1,113.91,114.0,43076.0,106.734,106.7715,106.5937,106.6779,43076.0
2021-10-26 13:30:00,113.99,114.23,113.98,114.21,37580.0,106.6685,106.8931,106.6592,106.8744,37580.0
2021-10-26 13:40:00,114.23,114.23,114.06,114.08,23691.0,106.8931,106.8931,106.734,106.7528,23691.0
2021-10-26 13:50:00,114.08,114.13,114.0,114.1,32946.0,106.7528,106.7995,106.6779,106.7715,32946.0
2021-10-26 14:00:00,114.1,114.24,114.1,114.15,29542.0,106.7715,106.9025,106.7715,106.8183,29542.0
2021-10-26 14:10:00,114.14,114.24,114.09,114.24,33068.0,106.8089,106.9025,106.7621,106.9025,33068.0
2021-10-26 14:20:00,114.23,114.36,114.21,114.28,57407.0,106.8931,107.0148,106.8744,106.9399,57407.0
2021-10-26 14:30:00,114.3,114.37,114.26,114.27,85523.0,106.9586,107.0241,106.9212,106.9306,85523.0
2021-10-26 14:40:00,114.27,114.37,114.2,114.36,110140.0,106.9306,107.0241,106.8651,107.0148,110140.0
2021-10-26 14:50:00,114.36,114.5,114.35,114.49,94290.0,107.0148,107.1458,107.0054,107.1364,94290.0
2021-10-26 15:00:00,114.5,114.6,114.47,114.48,77571.0,107.1458,107.2394,107.1177,107.1271,77571.0
2021-10-26 15:10:00,114.46,114.47,114.26,114.27,49305.0,107.1084,107.1177,106.9212,106.9306,49305.0
2021-10-26 15:20:00,114.27,114.3,114.14,114.15,47510.0,106.9306,106.9586,106.8089,106.8183,47510.0
2021-10-26 15:30:00,114.15,114.23,114.13,114.16,48789.0,106.8183,106.8931,106.7995,106.8276,48789.0
2021-10-26 15:40:00,114.16,114.23,114.1,114.14,90269.0,106.8276,106.8931,106.7715,106.8089,90269.0
2021-10-26 15:50:00,114.13,114.23,114.0,114.17,283391.0,106.7995,106.8931,106.6779,106.837,283391.0
2021-10-27 09:30:00,114.15,114.38,113.76,114.27,343600.0,106.8183,107.0335,106.4533,106.9306,343600.0
2021-10-27 09:40:00,114.28,114.93,114.25,114.84,149934.0,106.9399,107.5482,106.9118,107.4639,149934.0
2021-10-27 09:50:00,114.83,114.94,114.72,114.87,102872.0,107.4546,107.5575,107.3517,107.492,102872.0
2021-10-27 10:00:00,114.89,114.9,114.42,114.58,156557.0,107.5107,107.5201,107.0709,107.2206,156557.0
2021-10-27 10:10:00,114.57,114.69,114.43,114.55,70776.0,107.2113,107.3236,107.0803,107.1926,70776.0
2021-10-27 10:20:00,114.52,114.66,114.37,114.64,56990.0,107.1645,107.2955,107.0241,107.2768,56990.0
2021-10-27 10:30:00,114.63,114.69,114.44,114.5,73295.0,107.2674,107.3236,107.0896,107.1458,73295.0
2021-10-27 10:40:00,114.5,114.59,114.06,114.09,75945.0,107.1458,107.23,106.734,106.7621,75945.0
2021-10-27 10:50:00,114.09,114.29,113.99,114.03,76789.0,106.7621,106.9493,106.6685,106.706,76789.0
2021-10-27 11:00:00,114.04,114.43,114.02,114.39,61271.0,106.7153,107.0803,106.6966,107.0428,61271.0
2021-10-27 11:10:00,114.4,114.4,114.06,114.16,116141.0,107.0522,107.0522,106.734,106.8276,116141.0
2021-10-27 11:20:00,114.17,114.28,114.05,114.17,51575.0,106.837,106.9399,106.7247,106.837,51575.0
2021-10-27 11:30:00,114.16,114.24,114.04,114.16,87850.0,106.8276,106.9025,106.7153,106.8276,87850.0
2021-10-27 11:40:00,114.15,114.16,113.99,114.0,41830.0,106.8183,106.8276,106.6685,106.6779,41830.0
2021-10-27 11:50:00,114.02,114.3,113.93,114.29,86851.0,106.6966,106.9586,106.6124,106.9493,86851.0
2021-10-27 12:00:00,114.29,114.49,114.29,114.44,52254.0,106.9493,107.1364,106.9493,107.0896,52254.0
2021-10-27 12:10:00,114.44,114.63,114.37,114.63,59234.0,107.0896,107.2674,107.0241,107.2674,59234.0
2021-10-27 12:20:00,114.63,114.64,114.52,114.56,25152.0,107.2674,107.2768,107.1645,107.2019,25152.0
2021-10-27 12:30:00,114.56,114.62,114.51,114.57,24639.0,107.2019,107.2581,107.1551,107.2113,24639.0
2021-10-27 12:40:00,114.56,114.81,114.56,114.79,45757.0,107.2019,107.4359,107.2019,107.4172,45757.0
2021-10-27 12:50:00,114.78,114.82,114.67,114.74,30803.0,107.4078,107.4452,107.3049,107.3704,30803.0
2021-10-27 13:00:00,114.74,114.87,114.74,114.83,40602.0,107.3704,107.492,107.3704,107.4546,40602.0
2021-10-27 13:10:00,114.82,114.83,114.71,114.77,44179.0,107.4452,107.4546,107.3423,107.3984,44179.0
2021-10-27 13:20:00,114.77,114.88,114.77,114.82,39037.0,107.3984,107.5014,107.3984,107.4452,39037.0
2021-10-27 13:30:00,114.82,114.91,114.76,114.88,35319.0,107.4452,107.5294,107.3891,107.5014,35319.0
2021-10-27 13:40:00,114.88,114.94,114.8,114.8,42868.0,107.5014,107.5575,107.4265,107.4265,42868.0
2021-10-27 13:50:00,114.8,114.87,114.74,114.86,23168.0,107.4265,107.492,107.3704,107.4827,23168.0
2021-10-27 14:00:00,114.86,114.98,114.82,114.98,43732.0,107.4827,107.595,107.4452,107.595,43732.0
2021-10-27 14:10:00,114.97,115.05,114.95,115.0,91481.0,107.5856,107.6605,107.5669,107.6137,91481.0
2021-10-27 14:20:00,114.99,114.99,114.87,114.9,34371.0,107.6043,107.6043,107.492,107.5201,34371.0
2021-10-27 14:30:00,114.91,114.93,114.82,114.91,31513.0,107.5294,107.5482,107.4452,107.5294,31513.0
2021-10-27 14:40:00,114.91,114.98,114.88,114.89,39888.0,107.5294,107.595,107.5014,107.5107,39888.0
2021-10-27 14:50:00,114.88,115.06,114.84,115.0,135002.0,107.5014,107.6698,107.4639,107.6137,135002.0
2021-10-27 15:00:00,114.98,115.01,114.6,114.6,63009.0,107.595,107.623,107.2394,107.2394,63009.0
2021-10-27 15:10:00,114.6,114.61,114.3,114.32,64024.0,107.2394,107.2487,106.9586,106.9773,64024.0
2021-10-27 15:20:00,114.32,114.49,114.3,114.47,64577.0,106.9773,107.1364,106.9586,107.1177,64577.0
2021-10-27 15:30:00,114.47,114.47,114.06,114.08,141247.0,107.1177,107.1177,106.734,106.7528,141247.0
2021-10-27 15:40:00,114.07,114.09,113.87,113.88,151788.0,106.7434,106.7621,106.5562,106.5656,151788.0
2021-10-27 15:50:00,113.89,114.14,113.71,113.74,563353.0,106.575,106.8089,106.4065,106.4346,563353.0
2021-10-28 09:30:00,113.66,114.2,113.54,113.74,423913.0,106.3597,106.8651,106.2474,106.4346,423913.0
2021-10-28 09:40:00,113.74,114.3,113.73,114.19,100657.0,106.4346,106.9586,106.4252,106.8557,100657.0
2021-10-28 09:50:00,114.26,114.7,114.18,114.57,121500.0,106.9212,107.3329,106.8463,107.2113,121500.0
2021-10-28 10:00:00,114.57,114.85,114.39,114.82,217963.0,107.2113,107.4733,107.0428,107.4452,217963.0
2021-10-28 10:10:00,114.81,114.96,114.54,114.76,163746.0,107.4359,107.5762,107.1832,107.3891,163746.0
2021-10-28 10:20:00,114.75,114.97,114.59,114.84,123884.0,107.3797,107.5856,107.23,107.4639,123884.0
2021-10-28 10:30:00,114.84,114.88,114.7,114.83,61660.0,107.4639,107.5014,107.3329,107.4546,61660.0
2021-10-28 10:40:00,114.82,114.98,114.82,114.93,84456.0,107.4452,107.595,107.4452,107.5482,84456.0
2021-10-28 10:50:00,114.91,114.92,114.72,114.74,42352.0,107.5294,107.5388,107.3517,107.3704,42352.0
2021-10-28 11:00:00,114.73,114.85,114.62,114.7,84754.0,107.361,107.4733,107.2581,107.3329,84754.0
2021-10-28 11:10:00,114.71,114.97,114.67,114.97,59535.0,107.3423,107.5856,107.3049,107.5856,59535.0
2021-10-28 11:20:00,114.97,115.34,114.95,115.24,177280.0,107.5856,107.9318,107.5669,107.8383,177280.0
2021-10-28 11:30:00,115.25,115.3,114.99,115.2,115750.0,107.8476,107.8944,107.6043,107.8008,115750.0
2021-10-28 11:40:00,115.2,115.4,115.18,115.24,56333.0,107.8008,107.988,107.7821,107.8383,56333.0
2021-10-28 11:50:00,115.26,115.45,115.14,115.36,98246.0,107.857,108.0348,107.7447,107.9505,98246.0
2021-10-28 12:00:00,115.38,115.44,115.35,115.38,76263.0,107.9693,108.0254,107.9412,107.9693,76263.0
2021-10-28 12:10:00,115.4,115.53,115.35,115.49,82226.0,107.988,108.1096,107.9412,108.0722,82226.0
2021-10-28 12:20:00,115.49,115.54,115.45,115.46,48969.0,108.0722,108.119,108.0348,108.0441,48969.0
2021-10-28 12:30:00,115.45,115.56,115.44,115.49,70526.0,108.0348,108.1377,108.0254,108.0722,70526.0
2021-10-28 12:40:00,115.51,115.57,115.38,115.39,59789.0,108.0909,108.1471,107.9693,107.9786,59789.0
2021-10-28 12:50:00,115.4,115.44,115.18,115.2,65951.0,107.988,108.0254,107.7821,107.8008,65951.0
2021-10-28 13:00:00,115.21,115.27,115.07,115.15,46898.0,107.8102,107.8663,107.6792,107.754,46898.0
2021-10-28 13:10:00,115.15,115.39,115.1,115.34,64870.0,107.754,107.9786,107.7072,107.9318,64870.0
2021-10-28 13:20:00,115.34,115.48,115.34,115.48,60700.0,107.9318,108.0628,107.9318,108.0628,60700.0
2021-10-28 13:30:00,115.47,115.57,115.46,115.52,111211.0,108.0535,108.1471,108.0441,108.1003,111211.0
2021-10-28 13:40:00,115.53,115.54,115.44,115.48,65551.0,108.1096,108.119,108.0254,108.0628,65551.0
2021-10-28 13:50:00,115.48,115.48,115.34,115.37,37638.0,108.0628,108.0628,107.9318,107.9599,37638.0
2021-10-28 14:00:00,115.38,115.5,115.38,115.49,33913.0,107.9693,108.0816,107.9693,108.0722,33913.0
2021-10-28 14:10:00,115.5,115.5,115.42,115.46,37307.0,108.0816,108.0816,108.0067,108.0441,37307.0
2021-10-28 14:20:00,115.46,115.51,115.43,115.46,38019.0,108.0441,108.0909,108.0161,108.0441,38019.0
2021-10-28 14:30:00,115.47,115.52,115.44,115.45,32039.0,108.0535,108.1003,108.0254,108.0348,32039.0
2021-10-28 14:40:00,115.45,115.58,115.42,115.56,73978.0,108.0348,108.1564,108.0067,108.1377,73978.0
2021-10-28 14:50:00,115.57,115.63,115.53,115.56,83584.0,108.1471,108.2032,108.1096,108.1377,83584.0
2021-10-28 15:00:00,115.56,115.57,115.39,115.51,89824.0,108.1377,108.1471,107.9786,108.0909,89824.0
2021-10-28 15:10:00,115.51,115.59,115.45,115.58,126591.0,108.0909,108.1658,108.0348,108.1564,126591.0
2021-10-28 15:20:00,115.58,115.67,115.52,115.63,105255.0,108.1564,108.2406,108.1003,108.2032,105255.0
2021-10-28 15:30:00,115.63,115.67,115.53,115.56,100014.0,108.2032,108.2406,108.1096,108.1377,100014.0
2021-10-28 15:40:00,115.57,115.68,115.56,115.67,137061.0,108.1471,108.25,108.1377,108.2406,137061.0
2021-10-28 15:50:00,115.67,116.02,115.59,116.02,429680.0,108.2406,108.5682,108.1658,108.5682,429680.0
2021-10-29 09:30:00,114.07,114.19,113.22,113.93,786384.0,106.7434,106.8557,105.948,106.6124,786384.0
2021-10-29 09:40:00,113.94,114.04,113.68,113.96,132446.0,106.6218,106.7153,106.3785,106.6405,132446.0
2021-10-29 09:50:00,113.94,114.03,113.72,113.77,168646.0,106.6218,106.706,106.4159,106.4627,168646.0
2021-10-29 10:00:00,113.79,113.88,113.66,113.83,112553.0,106.4814,106.5656,106.3597,106.5188,112553.0
2021-10-29 10:10:00,113.82,113.84,113.52,113.68,122055.0,106.5095,106.5282,106.2287,106.3785,122055.0
2021-10-29 10:20:00,113.67,113.78,113.54,113.59,119282.0,106.3691,106.472,106.2474,106.2942,119282.0
2021-10-29 10:30:00,113.59,113.81,113.54,113.76,55180.0,106.2942,106.5001,106.2474,106.4533,55180.0
2021-10-29 10:40:00,113.76,113.99,113.74,113.96,114970.0,106.4533,106.6685,106.4346,106.6405,114970.0
2021-10-29 10:50:00,113.96,114.01,113.73,113.82,96350.0,106.6405,106.6873,106.4252,106.5095,96350.0
2021-10-29 11:00:00,113.8,114.0,113.78,113.97,81086.0,106.4907,106.6779,106.472,106.6498,81086.0
2021-10-29 11:10:00,113.99,114.01,113.87,113.96,95610.0,106.6685,106.6873,106.5562,106.6405,95610.0
2021-10-29 11:20:00,113.97,114.01,113.81,113.82,95888.0,106.6498,106.6873,106.5001,106.5095,95888.0
2021-10-29 11:30:00,113.81,113.91,113.77,113.8,52842.0,106.5001,106.5937,106.4627,106.4907,52842.0
2021-10-29 11:40:00,113.82,113.83,113.72,113.73,25233.0,106.5095,106.5188,106.4159,106.4252,25233.0
2021-10-29 11:50:00,113.73,113.86,113.72,113.8,33241.0,106.4252,106.5469,106.4159,106.4907,33241.0
2021-10-29 12:00:00,113.82,113.86,113.74,113.82,29244.0,106.5095,106.5469,106.4346,106.5095,29244.0
2021-10-29 12:10:00,113.82,113.92,113.79,113.91,39392.0,106.5095,106.603,106.4814,106.5937,39392.0
2021-10-29 12:20:00,113.92,114.05,113.88,113.93,94613.0,106.603,106.7247,106.5656,106.6124,94613.0
2021-10-29 12:30:00,113.93,113.99,113.72,113.74,115767.0,106.6124,106.6685,106.4159,106.4346,115767.0
2021-10-29 12:40:00,113.76,113.83,113.61,113.62,104151.0,106.4533,106.5188,106.3129,106.3223,104151.0
2021-10-29 12:50:00,113.63,113.72,113.63,113.65,40116.0,106.3317,106.4159,106.3317,106.3504,40116.0
2021-10-29 13:00:00,113.64,113.65,113.52,113.53,60664.0,106.341,106.3504,106.2287,106.2381,60664.0
2021-10-29 13:10:00,113.54,113.54,113.45,113.48,132068.0,106.2474,106.2474,106.1632,106.1913,132068.0
2021-10-29 13:20:00,113.48,113.48,113.39,113.46,84191.0,106.1913,106.1913,106.1071,106.1726,84191.0
2021-10-29 13:30:00,113.47,113.54,113.39,113.42,107640.0,106.1819,106.2474,106.1071,106.1352,107640.0
2021-10-29 13:40:00,113.41,113.46,113.37,113.42,76985.0,106.1258,106.1726,106.0884,106.1352,76985.0
2021-10-29 13:50:00,113.44,113.51,113.42,113.5,57868.0,106.1539,106.2194,106.1352,106.21,57868.0
2021-10-29 14:00:00,113.49,113.56,113.44,113.52,84457.0,106.2007,106.2662,106.1539,106.2287,84457.0
2021-10-29 14:10:00,113.52,113.58,113.46,113.47,54581.0,106.2287,106.2849,106.1726,106.1819,54581.0
2021-10-29 14:20:00,113.48,113.51,113.26,113.27,165363.0,106.1913,106.2194,105.9854,105.9948,165363.0
2021-10-29 14:30:00,113.26,113.31,113.22,113.27,129777.0,105.9854,106.0322,105.948,105.9948,129777.0
2021-10-29 14:40:00,113.28,113.39,113.24,113.38,135161.0,106.0041,106.1071,105.9667,106.0977,135161.0
2021-10-29 14:50:00,113.36,113.41,113.35,113.37,65940.0,106.079,106.1258,106.0696,106.0884,65940.0
2021-10-29 15:00:00,113.39,113.58,113.33,113.53,100581.0,106.1071,106.2849,106.0509,106.2381,100581.0
2021-10-29 15:10:00,113.53,113.57,113.43,113.47,80590.0,106.2381,106.2755,106.1445,106.1819,80590.0
2021-10-29 15:20:00,113.48,113.52,113.39,113.46,92414.0,106.1913,106.2287,106.1071,106.1726,92414.0
2021-10-29 15:30:00,113.46,113.52,113.4,113.46,123732.0,106.1726,106.2287,106.1164,106.1726,123732.0
2021-10-29 15:40:00,113.47,113.57,113.44,113.47,208188.0,106.1819,106.2755,106.1539,106.1819,208188.0
2021-10-29 15:50:00,113.47,113.79,113.47,113.79,522879.0,106.1819,106.4814,106.1819,106.4814,522879.0
2021-11-01 09:30:00,113.58,113.93,113.35,113.83,338457.0,106.2849,106.6124,106.0696,106.5188,338457.0
2021-11-01 09:40:00,113.85,114.34,113.81,114.18,149869.0,106.5375,106.9961,106.5001,106.8463,149869.0
2021-11-01 09:50:00,114.17,114.26,114.0,114.03,105579.0,106.837,106.9212,106.6779,106.706,105579.0
2021-11-01 10:00:00,114.01,114.12,113.81,114.06,77004.0,106.6873,106.7902,106.5001,106.734,77004.0
2021-11-01 10:10:00,114.06,114.07,113.9,114.04,91252.0,106.734,106.7434,106.5843,106.7153,91252.0
2021-11-01 10:20:00,114.01,114.13,113.96,114.06,50776.0,106.6873,106.7995,106.6405,106.734,50776.0
2021-11-01 10:30:00,114.07,114.16,113.89,113.9,117250.0,106.7434,106.8276,106.575,106.5843,117250.0
2021-11-01 10:40:00,113.9,114.08,113.87,114.01,62720.0,106.5843,106.7528,106.5562,106.6873,62720.0
2021-11-01 10:50:00,113.98,114.04,113.95,114.02,78089.0,106.6592,106.7153,106.6311,106.6966,78089.0
2021-11-01 11:00:00,114.01,114.08,113.93,114.03,63850.0,106.6873,106.7528,106.6124,106.706,63850.0
2021-11-01 11:10:00,114.01,114.02,113.88,114.0,67677.0,106.6873,106.6966,106.5656,106.6779,67677.0
2021-11-01 11:20:00,113.99,114.01,113.91,114.0,117783.0,106.6685,106.6873,106.5937,106.6779,117783.0
2021-11-01 11:30:00,114.01,114.23,114.01,114.22,131874.0,106.6873,106.8931,106.6873,106.8838,131874.0
2021-11-01 11:40:00,114.2,114.22,114.04,114.05,60213.0,106.8651,106.8838,106.7153,106.7247,60213.0
2021-11-01 11:50:00,114.06,114.1,114.0,114.07,55666.0,106.734,106.7715,106.6779,106.7434,55666.0
2021-11-01 12:00:00,114.06,114.14,114.0,114.05,70984.0,106.734,106.8089,106.6779,106.7247,70984.0
2021-11-01 12:10:00,114.05,114.06,113.95,113.98,57799.0,106.7247,106.734,106.6311,106.6592,57799.0
2021-11-01 12:20:00,113.99,114.0,113.89,113.92,74795.0,106.6685,106.6779,106.575,106.603,74795.0
2021-11-01 12:30:00,113.92,113.95,113.82,113.83,65392.0,106.603,106.6311,106.5095,106.5188,65392.0
2021-11-01 12:40:00,113.83,113.88,113.76,113.79,59958.0,106.5188,106.5656,106.4533,106.4814,59958.0
2021-11-01 12:50:00,113.8,113.99,113.78,113.98,49891.0,106.4907,106.6685,106.472,106.6592,49891.0
2021-11-01 13:00:00,113.98,114.07,113.94,114.03,62811.0,106.6592,106.7434,106.6218,106.706,62811.0
2021-11-01 13:10:00,114.03,114.04,113.9,113.92,47267.0,106.706,106.7153,106.5843,106.603,47267.0
2021-11-01 13:20:00,113.93,113.96,113.78,113.8,66457.0,106.6124,106.6405,106.472,106.4907,66457.0
2021-11-01 13:30:00,113.81,113.98,113.76,113.93,43916.0,106.5001,106.6592,106.4533,106.6124,43916.0
2021-11-01 13:40:00,113.92,113.93,113.81,113.82,50959.0,106.603,106.6124,106.5001,106.5095,50959.0
2021-11-01 13:50:00,113.82,113.84,113.73,113.8,51452.0,106.5095,106.5282,106.4252,106.4907,51452.0
2021-11-01 14:00:00,113.8,113.84,113.73,113.77,37683.0,106.4907,106.5282,106.4252,106.4627,37683.0
2021-11-01 14:10:00,113.78,113.78,113.64,113.69,63517.0,106.472,106.472,106.341,106.3878,63517.0
2021-11-01 14:20:00,113.7,113.81,113.69,113.78,31761.0,106.3972,106.5001,106.3878,106.472,31761.0
2021-11-01 14:30:00,113.78,113.82,113.68,113.7,76593.0,106.472,106.5095,106.3785,106.3972,76593.0
2021-11-01 14:40:00,113.68,113.7,113.52,113.52,117965.0,106.3785,106.3972,106.2287,106.2287,117965.0
2021-11-01 14:50:00,113.53,113.56,113.43,113.53,70754.0,106.2381,106.2662,106.1445,106.2381,70754.0
2021-11-01 15:00:00,113.53,113.58,113.51,113.53,83865.0,106.2381,106.2849,106.2194,106.2381,83865.0
2021-11-01 15:10:00,113.53,113.63,113.52,113.61,61242.0,106.2381,106.3317,106.2287,106.3129,61242.0
2021-11-01 15:20:00,113.62,113.75,113.58,113.72,64688.0,106.3223,106.444,106.2849,106.4159,64688.0
2021-11-01 15:30:00,113.72,113.72,113.58,113.63,96609.0,106.4159,106.4159,106.2849,106.3317,96609.0
2021-11-01 15:40:00,113.63,113.81,113.6,113.78,137078.0,106.3317,106.5001,106.3036,106.472,137078.0
2021-11-01 15:50:00,113.78,114.13,113.77,114.07,364627.0,106.472,106.7995,106.4627,106.7434,364627.0
2021-11-02 09:30:00,113.59,114.35,113.54,114.32,305024.0,106.2942,107.0054,106.2474,106.9773,305024.0
2021-11-02 09:40:00,114.35,114.45,114.06,114.41,128824.0,107.0054,107.099,106.734,107.0616,128824.0
2021-11-02 09:50:00,114.41,114.8,114.38,114.6,152803.0,107.0616,107.4265,107.0335,107.2394,152803.0
2021-11-02 10:00:00,114.63,114.64,113.97,114.06,197616.0,107.2674,107.2768,106.6498,106.734,197616.0
2021-11-02 10:10:00,114.07,114.24,113.97,113.98,114548.0,106.7434,106.9025,106.6498,106.6592,114548.0
2021-11-02 10:20:00,114.0,114.12,113.93,113.99,85498.0,106.6779,106.7902,106.6124,106.6685,85498.0
2021-11-02 10:30:00,114.0,114.06,113.81,114.01,122054.0,106.6779,106.734,106.5001,106.6873,122054.0
2021-11-02 10:40:00,114.01,114.1,113.94,114.1,45378.0,106.6873,106.7715,106.6218,106.7715,45378.0
2021-11-02 10:50:00,114.12,114.17,113.97,114.14,46653.0,106.7902,106.837,106.6498,106.8089,46653.0
2021-11-02 11:00:00,114.15,114.26,113.99,114.01,84282.0,106.8183,106.9212,106.6685,106.6873,84282.0
2021-11-02 11:10:00,114.01,114.21,113.98,114.2,68488.0,106.6873,106.8744,106.6592,106.8651,68488.0
2021-11-02 11:20:00,114.2,114.23,114.1,114.2,53143.0,106.8651,106.8931,106.7715,106.8651,53143.0
2021-11-02 11:30:00,114.21,114.27,114.15,114.19,43266.0,106.8744,106.9306,106.8183,106.8557,43266.0
2021-11-02 11:40:00,114.19,114.28,114.11,114.12,63420.0,106.8557,106.9399,106.7808,106.7902,63420.0
2021-11-02 11:50:00,114.13,114.16,113.92,113.99,86085.0,106.7995,106.8276,106.603,106.6685,86085.0
2021-11-02 12:00:00,113.98,113.98,113.8,113.8,47698.0,106.6592,106.6592,106.4907,106.4907,47698.0
2021-11-02 12:10:00,113.78,114.02,113.78,113.99,52961.0,106.472,106.6966,106.472,106.6685,52961.0
2021-11-02 12:20:00,113.99,114.11,113.97,114.08,53408.0,106.6685,106.7808,106.6498,106.7528,53408.0
2021-11-02 12:30:00,114.09,114.18,113.94,113.96,48426.0,106.7621,106.8463,106.6218,106.6405,48426.0
2021-11-02 12:40:00,113.97,113.98,113.83,113.94,51691.0,106.6498,106.6592,106.5188,106.6218,51691.0
2021-11-02 12:50:00,113.97,114.03,113.9,113.98,36459.0,106.6498,106.706,106.5843,106.6592,36459.0
2021-11-02 13:00:00,113.99,114.0,113.93,113.97,26688.0,106.6685,106.6779,106.6124,106.6498,26688.0
2021-11-02 13:10:00,113.97,114.01,113.95,113.99,41981.0,106.6498,106.6873,106.6311,106.6685,41981.0
2021-11-02 13:20:00,113.98,114.03,113.87,113.87,67291.0,106.6592,106.706,106.5562,106.5562,67291.0
2021-11-02 13:30:00,113.87,113.92,113.75,113.85,148402.0,106.5562,106.603,106.444,106.5375,148402.0
2021-11-02 13:40:00,113.83,113.87,113.77,113.82,22851.0,106.5188,106.5562,106.4627,106.5095,22851.0
2021-11-02 13:50:00,113.83,113.85,113.76,113.78,42634.0,106.5188,106.5375,106.4533,106.472,42634.0
2021-11-02 14:00:00,113.78,113.79,113.63,113.64,40908.0,106.472,106.4814,106.3317,106.341,40908.0
2021-11-02 14:10:00,113.64,113.69,113.59,113.68,47903.0,106.341,106.3878,106.2942,106.3785,47903.0
2021-11-02 14:20:00,113.68,113.72,113.57,113.67,87138.0,106.3785,106.4159,106.2755,106.3691,87138.0
2021-11-02 14:30:00,113.67,113.78,113.65,113.78,41498.0,106.3691,106.472,106.3504,106.472,41498.0
2021-11-02 14:40:00,113.77,113.85,113.76,113.82,56581.0,106.4627,106.5375,106.4533,106.5095,56581.0
2021-11-02 14:50:00,113.82,113.83,113.73,113.78,53158.0,106.5095,106.5188,106.4252,106.472,53158.0
2021-11-02 15:00:00,113.77,113.93,113.74,113.89,67922.0,106.4627,106.6124,106.4346,106.575,67922.0
2021-11-02 15:10:00,113.91,113.95,113.81,113.84,68882.0,106.5937,106.6311,106.5001,106.5282,68882.0
2021-11-02 15:20:00,113.84,113.9,113.81,113.88,40181.0,106.5282,106.5843,106.5001,106.5656,40181.0
2021-11-02 15:30:00,113.87,113.9,113.8,113.81,63717.0,106.5562,106.5843,106.4907,106.5001,63717.0
2021-11-02 15:40:00,113.81,113.91,113.81,113.89,72470.0,106.5001,106.5937,106.5001,106.575,72470.0
2021-11-02 15:50:00,113.91,114.11,113.88,114.11,278922.0,106.5937,106.7808,106.5656,106.7808,278922.0
2021-11-03 09:30:00,113.44,113.63,112.73,113.06,649547.0,106.1539,106.3317,105.4895,105.7983,649547.0
2021-11-03 09:40:00,113.03,113.41,112.99,113.4,160167.0,105.7702,106.1258,105.7328,106.1164,160167.0
2021-11-03 09:50:00,113.4,113.7,113.38,113.48,178684.0,106.1164,106.3972,106.0977,106.1913,178684.0
2021-11-03 10:00:00,113.5,113.74,113.43,113.56,135029.0,106.21,106.4346,106.1445,106.2662,135029.0
2021-11-03 10:10:00,113.56,113.65,113.26,113.3,131038.0,106.2662,106.3504,105.9854,106.0229,131038.0
2021-11-03 10:20:00,113.3,113.43,113.28,113.34,105673.0,106.0229,106.1445,106.0041,106.0603,105673.0
2021-11-03 10:30:00,113.33,113.51,113.28,113.43,73247.0,106.0509,106.2194,106.0041,106.1445,73247.0
2021-11-03 10:40:00,113.42,113.43,113.3,113.4,54006.0,106.1352,106.1445,106.0229,106.1164,54006.0
2021-11-03 10:50:00,113.39,113.55,113.39,113.45,94223.0,106.1071,106.2568,106.1071,106.1632,94223.0
2021-11-03 11:00:00,113.44,113.5,113.08,113.12,118391.0,106.1539,106.21,105.817,105.8544,118391.0
2021-11-03 11:10:00,113.11,113.15,113.07,113.09,103667.0,105.8451,105.8825,105.8076,105.8263,103667.0
2021-11-03 11:20:00,113.08,113.29,113.08,113.22,105358.0,105.817,106.0135,105.817,105.948,105358.0
2021-11-03 11:30:00,113.23,113.35,113.23,113.33,56633.0,105.9574,106.0696,105.9574,106.0509,56633.0
2021-11-03 11:40:00,113.32,113.37,113.23,113.32,61642.0,106.0416,106.0884,105.9574,106.0416,61642.0
2021-11-03 11:50:00,113.33,113.33,113.22,113.25,100402.0,106.0509,106.0509,105.948,105.9761,100402.0
2021-11-03 12:00:00,113.24,113.31,113.18,113.26,113745.0,105.9667,106.0322,105.9106,105.9854,113745.0
2021-11-03 12:10:00,113.25,113.4,113.19,113.34,47515.0,105.9761,106.1164,105.9199,106.0603,47515.0
2021-11-03 12:20:00,113.34,113.4,113.22,113.36,44613.0,106.0603,106.1164,105.948,106.079,44613.0
2021-11-03 12:30:00,113.34,113.55,113.3,113.33,86855.0,106.0603,106.2568,106.0229,106.0509,86855.0
2021-11-03 12:40:00,113.34,113.41,113.26,113.26,89279.0,106.0603,106.1258,105.9854,105.9854,89279.0
2021-11-03 12:50:00,113.27,113.34,113.22,113.31,42233.0,105.9948,106.0603,105.948,106.0322,42233.0
2021-11-03 13:00:00,113.31,113.33,113.25,113.27,46120.0,106.0322,106.0509,105.9761,105.9948,46120.0
2021-11-03 13:10:00,113.27,113.33,113.22,113.23,65874.0,105.9948,106.0509,105.948,105.9574,65874.0
2021-11-03 13:20:00,113.24,113.38,113.21,113.35,31925.0,105.9667,106.0977,105.9386,106.0696,31925.0
2021-11-03 13:30:00,113.36,113.39,113.33,113.36,38921.0,106.079,106.1071,106.0509,106.079,38921.0
2021-11-03 13:40:00,113.36,113.4,113.23,113.3,43124.0,106.079,106.1164,105.9574,106.0229,43124.0
2021-11-03 13:50:00,113.29,113.36,113.23,113.24,43967.0,106.0135,106.079,105.9574,105.9667,43967.0
2021-11-03 14:00:00,113.23,113.69,113.21,113.63,94001.0,105.9574,106.3878,105.9386,106.3317,94001.0
2021-11-03 14:10:00,113.61,113.62,113.47,113.53,82583.0,106.3129,106.3223,106.1819,106.2381,82583.0
2021-11-03 14:20:00,113.55,113.63,113.44,113.48,86615.0,106.2568,106.3317,106.1539,106.1913,86615.0
2021-11-03 14:30:00,113.49,113.52,113.28,113.5,87577.0,106.2007,106.2287,106.0041,106.21,87577.0
2021-11-03 14:40:00,113.51,113.65,113.42,113.65,57387.0,106.2194,106.3504,106.1352,106.3504,57387.0
2021-11-03 14:50:00,113.66,113.82,113.61,113.69,84038.0,106.3597,106.5095,106.3129,106.3878,84038.0
2021-11-03 15:00:00,113.69,113.74,113.57,113.69,80769.0,106.3878,106.4346,106.2755,106.3878,80769.0
2021-11-03 15:10:00,113.69,113.83,113.66,113.83,90925.0,106.3878,106.5188,106.3597,106.5188,90925.0
2021-11-03 15:20:00,113.84,113.84,113.66,113.7,78413.0,106.5282,106.5282,106.3597,106.3972,78413.0
2021-11-03 15:30:00,113.69,113.78,113.67,113.73,85879.0,106.3878,106.472,106.3691,106.4252,85879.0
2021-11-03 15:40:00,113.74,113.9,113.74,113.77,121263.0,106.4346,106.5843,106.4346,106.4627,121263.0
2021-11-03 15:50:00,113.75,114.1,113.7,113.97,472908.0,106.444,106.7715,106.3972,106.6498,472908.0
2021-11-04 09:30:00,113.37,113.4,112.41,112.64,517845.0,106.0884,106.1164,105.19,105.4052,517845.0
2021-11-04 09:40:00,112.64,113.14,112.48,112.94,202200.0,105.4052,105.8731,105.2555,105.686,202200.0
2021-11-04 09:50:00,112.92,113.13,112.82,113.06,150082.0,105.6673,105.8638,105.5737,105.7983,150082.0
2021-11-04 10:00:00,113.06,113.34,113.02,113.11,166416.0,105.7983,106.0603,105.7608,105.8451,166416.0
2021-11-04 10:10:00,113.1,113.18,113.0,113.03,102976.0,105.8357,105.9106,105.7421,105.7702,102976.0
2021-11-04 10:20:00,113.05,113.51,113.01,113.46,127275.0,105.7889,106.2194,105.7515,106.1726,127275.0
2021-11-04 10:30:00,113.46,114.14,113.45,114.04,348480.0,106.1726,106.8089,106.1632,106.7153,348480.0
2021-11-04 10:40:00,114.05,114.11,113.79,114.06,169227.0,106.7247,106.7808,106.4814,106.734,169227.0
2021-11-04 10:50:00,114.06,114.57,114.05,114.52,272094.0,106.734,107.2113,106.7247,107.1645,272094.0
2021-11-04 11:00:00,114.52,114.6,114.18,114.44,173452.0,107.1645,107.2394,106.8463,107.0896,173452.0
2021-11-04 11:10:00,114.46,114.67,114.3,114.5,189610.0,107.1084,107.3049,106.9586,107.1458,189610.0
2021-11-04 11:20:00,114.5,114.53,113.86,113.94,198597.0,107.1458,107.1739,106.5469,106.6218,198597.0
2021-11-04 11:30:00,113.92,114.11,113.86,113.93,116144.0,106.603,106.7808,106.5469,106.6124,116144.0
2021-11-04 11:40:00,113.93,113.95,113.75,113.78,78346.0,106.6124,106.6311,106.444,106.472,78346.0
2021-11-04 11:50:00,113.78,114.06,113.76,113.99,96602.0,106.472,106.734,106.4533,106.6685,96602.0
2021-11-04 12:00:00,114.0,114.27,114.0,114.26,156947.0,106.6779,106.9306,106.6779,106.9212,156947.0
2021-11-04 12:10:00,114.28,114.46,114.26,114.34,105868.0,106.9399,107.1084,106.9212,106.9961,105868.0
2021-11-04 12:20:00,114.34,114.43,114.25,114.3,116844.0,106.9961,107.0803,106.9118,106.9586,116844.0
2021-11-04 12:30:00,114.3,114.43,114.25,114.38,170389.0,106.9586,107.0803,106.9118,107.0335,170389.0
2021-11-04 12:40:00,114.39,114.69,114.33,114.57,236750.0,107.0428,107.3236,106.9867,107.2113,236750.0
2021-11-04 12:50:00,114.56,114.75,114.52,114.67,201838.0,107.2019,107.3797,107.1645,107.3049,201838.0
2021-11-04 13:00:00,114.66,114.84,114.65,114.8,153147.0,107.2955,107.4639,107.2861,107.4265,153147.0
2021-11-04 13:10:00,114.8,115.18,114.75,115.18,340030.0,107.4265,107.7821,107.3797,107.7821,340030.0
2021-11-04 13:20:00,115.18,115.6,115.18,115.57,280281.0,107.7821,108.1751,107.7821,108.1471,280281.0
2021-11-04 13:30:00,115.57,115.68,115.42,115.46,210091.0,108.1471,108.25,108.0067,108.0441,210091.0
2021-11-04 13:40:00,115.45,115.9,115.44,115.83,213183.0,108.0348,108.4559,108.0254,108.3904,213183.0
2021-11-04 13:50:00,115.84,116.19,115.76,116.12,396648.0,108.3997,108.7272,108.3249,108.6617,396648.0
2021-11-04 14:00:00,116.14,116.62,116.12,116.59,279254.0,108.6804,109.1296,108.6617,109.1015,279254.0
2021-11-04 14:10:00,116.61,117.0,116.56,116.93,368112.0,109.1203,109.4852,109.0735,109.4197,368112.0
2021-11-04 14:20:00,116.94,117.09,116.75,117.03,292039.0,109.4291,109.5694,109.2513,109.5133,292039.0
2021-11-04 14:30:00,117.03,117.54,117.01,117.1,632343.0,109.5133,109.9905,109.4946,109.5788,632343.0
2021-11-04 14:40:00,117.1,117.18,116.95,116.98,267312.0,109.5788,109.6536,109.4384,109.4665,267312.0
2021-11-04 14:50:00,117.0,117.1,116.44,116.49,278501.0,109.4852,109.5788,108.9612,109.008,278501.0
2021-11-04 15:00:00,116.46,116.64,116.25,116.51,271438.0,108.9799,109.1483,108.7834,109.0267,271438.0
2021-11-04 15:10:00,116.51,116.87,116.51,116.84,205017.0,109.0267,109.3636,109.0267,109.3355,205017.0
2021-11-04 15:20:00,116.84,116.93,116.77,116.9,199873.0,109.3355,109.4197,109.27,109.3916,199873.0
2021-11-04 15:30:00,116.89,117.06,116.84,117.04,430838.0,109.3823,109.5414,109.3355,109.5226,430838.0
2021-11-04 15:40:00,117.04,117.48,116.99,117.47,544772.0,109.5226,109.9344,109.4759,109.925,544772.0
2021-11-04 15:50:00,117.46,117.85,117.35,117.79,1391812.0,109.9157,110.2806,109.8127,110.2245,1391812.0
2021-11-05 09:30:00,118.14,119.53,118.09,118.86,861677.0,110.552,111.8527,110.5052,111.2257,861677.0
2021-11-05 09:40:00,118.86,118.9,118.3,118.36,372806.0,111.2257,111.2632,110.7017,110.7579,372806.0
2021-11-05 09:50:00,118.38,118.38,117.41,117.79,310895.0,110.7766,110.7766,109.8689,110.2245,310895.0
2021-11-05 10:00:00,117.8,117.91,117.34,117.46,264753.0,110.2338,110.3368,109.8034,109.9157,264753.0
2021-11-05 10:10:00,117.45,118.13,117.45,118.07,328069.0,109.9063,110.5426,109.9063,110.4865,328069.0
2021-11-05 10:20:00,118.06,118.18,117.82,117.85,229646.0,110.4771,110.5894,110.2525,110.2806,229646.0
2021-11-05 10:30:00,117.82,117.87,117.58,117.83,167775.0,110.2525,110.2993,110.028,110.2619,167775.0
2021-11-05 10:40:00,117.85,117.88,117.57,117.62,123518.0,110.2806,110.3087,110.0186,110.0654,123518.0
2021-11-05 10:50:00,117.61,117.81,117.58,117.64,125757.0,110.056,110.2432,110.028,110.0841,125757.0
2021-11-05 11:00:00,117.65,117.8,117.56,117.57,157758.0,110.0935,110.2338,110.0092,110.0186,157758.0
2021-11-05 11:10:00,117.57,117.62,117.43,117.55,182690.0,110.0186,110.0654,109.8876,109.9999,182690.0
2021-11-05 11:20:00,117.53,117.58,117.47,117.52,150415.0,109.9812,110.028,109.925,109.9718,150415.0
2021-11-05 11:30:00,117.52,117.57,117.43,117.51,95781.0,109.9718,110.0186,109.8876,109.9625,95781.0
2021-11-05 11:40:00,117.51,117.73,117.46,117.65,116796.0,109.9625,110.1683,109.9157,110.0935,116796.0
2021-11-05 11:50:00,117.66,117.79,117.64,117.76,105371.0,110.1028,110.2245,110.0841,110.1964,105371.0
2021-11-05 12:00:00,117.75,117.88,117.7,117.79,61630.0,110.187,110.3087,110.1403,110.2245,61630.0
2021-11-05 12:10:00,117.8,117.87,117.65,117.66,79164.0,110.2338,110.2993,110.0935,110.1028,79164.0
2021-11-05 12:20:00,117.66,117.75,117.23,117.25,86287.0,110.1028,110.187,109.7004,109.7192,86287.0
2021-11-05 12:30:00,117.25,117.36,117.16,117.28,112804.0,109.7192,109.8221,109.6349,109.7472,112804.0
2021-11-05 12:40:00,117.28,117.34,117.03,117.04,91048.0,109.7472,109.8034,109.5133,109.5226,91048.0
2021-11-05 12:50:00,117.07,117.14,116.98,117.04,87004.0,109.5507,109.6162,109.4665,109.5226,87004.0
2021-11-05 13:00:00,117.04,117.09,116.82,116.82,71498.0,109.5226,109.5694,109.3168,109.3168,71498.0
2021-11-05 13:10:00,116.85,116.88,116.62,116.76,99463.0,109.3448,109.3729,109.1296,109.2606,99463.0
2021-11-05 13:20:00,116.77,116.8,116.26,116.26,78106.0,109.27,109.2981,108.7927,108.7927,78106.0
2021-11-05 13:30:00,116.26,116.65,116.25,116.62,66601.0,108.7927,109.1577,108.7834,109.1296,66601.0
2021-11-05 13:40:00,116.61,116.67,116.41,116.56,72333.0,109.1203,109.1764,108.9331,109.0735,72333.0
2021-11-05 13:50:00,116.56,116.87,116.55,116.87,56161.0,109.0735,109.3636,109.0641,109.3636,56161.0
2021-11-05 14:00:00,116.86,117.08,116.84,117.05,105642.0,109.3542,109.5601,109.3355,109.532,105642.0
2021-11-05 14:10:00,117.05,117.12,117.01,117.01,50261.0,109.532,109.5975,109.4946,109.4946,50261.0
2021-11-05 14:20:00,117.03,117.09,116.89,117.08,57888.0,109.5133,109.5694,109.3823,109.5601,57888.0
2021-11-05 14:30:00,117.08,117.24,117.05,117.23,61344.0,109.5601,109.7098,109.532,109.7004,61344.0
2021-11-05 14:40:00,117.23,117.44,117.23,117.4,83523.0,109.7004,109.897,109.7004,109.8595,83523.0
2021-11-05 14:50:00,117.4,117.58,117.36,117.52,82049.0,109.8595,110.028,109.8221,109.9718,82049.0
2021-11-05 15:00:00,117.52,117.53,117.35,117.48,86940.0,109.9718,109.9812,109.8127,109.9344,86940.0
2021-11-05 15:10:00,117.49,117.68,117.47,117.64,82386.0,109.9437,110.1215,109.925,110.0841,82386.0
2021-11-05 15:20:00,117.63,117.67,117.47,117.49,96756.0,110.0747,110.1122,109.925,109.9437,96756.0
2021-11-05 15:30:00,117.5,117.82,117.45,117.8,171544.0,109.9531,110.2525,109.9063,110.2338,171544.0
2021-11-05 15:40:00,117.79,117.82,117.5,117.62,190662.0,110.2245,110.2525,109.9531,110.0654,190662.0
2021-11-05 15:50:00,117.63,117.83,117.54,117.8,379286.0,110.0747,110.2619,109.9905,110.2338,379286.0
2021-11-08 09:30:00,118.39,118.54,117.8,117.86,454119.0,110.7859,110.9263,110.2338,110.29,454119.0
2021-11-08 09:40:00,117.88,117.97,117.32,117.45,226046.0,110.3087,110.3929,109.7847,109.9063,226046.0
2021-11-08 09:50:00,117.45,117.54,117.12,117.25,180307.0,109.9063,109.9905,109.5975,109.7192,180307.0
2021-11-08 10:00:00,117.24,117.48,117.05,117.33,145571.0,109.7098,109.9344,109.532,109.794,145571.0
2021-11-08 10:10:00,117.35,117.71,117.34,117.65,102675.0,109.8127,110.1496,109.8034,110.0935,102675.0
2021-11-08 10:20:00,117.66,117.87,117.65,117.78,98342.0,110.1028,110.2993,110.0935,110.2151,98342.0
2021-11-08 10:30:00,117.77,117.96,117.73,117.91,100595.0,110.2058,110.3836,110.1683,110.3368,100595.0
2021-11-08 10:40:00,117.9,117.97,117.6,117.94,107500.0,110.3274,110.3929,110.0467,110.3648,107500.0
2021-11-08 10:50:00,117.93,117.93,117.66,117.71,89982.0,110.3555,110.3555,110.1028,110.1496,89982.0
2021-11-08 11:00:00,117.72,117.78,117.46,117.59,155340.0,110.159,110.2151,109.9157,110.0373,155340.0
2021-11-08 11:10:00,117.59,117.6,117.35,117.43,102863.0,110.0373,110.0467,109.8127,109.8876,102863.0
2021-11-08 11:20:00,117.42,117.64,117.36,117.56,134144.0,109.8782,110.0841,109.8221,110.0092,134144.0
2021-11-08 11:30:00,117.52,118.67,117.52,118.36,757570.0,109.9718,111.0479,109.9718,110.7579,757570.0
2021-11-08 11:40:00,118.36,118.71,118.15,118.59,434382.0,110.7579,111.0854,110.5613,110.9731,434382.0
2021-11-08 11:50:00,118.59,119.19,118.4,118.92,582203.0,110.9731,111.5345,110.7953,111.2819,582203.0
2021-11-08 12:00:00,118.95,119.15,118.72,118.97,294664.0,111.31,111.4971,111.0947,111.3287,294664.0
2021-11-08 12:10:00,118.96,119.88,118.95,119.88,502738.0,111.3193,112.1802,111.31,112.1802,502738.0
2021-11-08 12:20:00,119.86,120.0,119.8,119.98,489963.0,112.1615,112.2925,112.1054,112.2738,489963.0
2021-11-08 12:30:00,119.98,120.46,119.9,120.23,606611.0,112.2738,112.723,112.1989,112.5078,606611.0
2021-11-08 12:40:00,120.22,120.42,120.05,120.2,209310.0,112.4984,112.6855,112.3393,112.4797,209310.0
2021-11-08 12:50:00,120.2,120.2,119.82,120.13,194968.0,112.4797,112.4797,112.1241,112.4142,194968.0
2021-11-08 13:00:00,120.12,120.59,120.11,120.53,297572.0,112.4048,112.8446,112.3955,112.7885,297572.0
2021-11-08 13:10:00,120.54,121.37,120.49,121.35,502230.0,112.7978,113.5745,112.7511,113.5558,502230.0
2021-11-08 13:20:00,121.34,122.0,121.34,121.58,788332.0,113.5465,114.1641,113.5465,113.771,788332.0
2021-11-08 13:30:00,121.6,121.89,121.58,121.82,263639.0,113.7898,114.0611,113.771,113.9956,263639.0
2021-11-08 13:40:00,121.81,121.86,121.44,121.65,228815.0,113.9863,114.0331,113.64,113.8365,228815.0
2021-11-08 13:50:00,121.66,121.97,121.48,121.95,176261.0,113.8459,114.136,113.6775,114.1173,176261.0
2021-11-08 14:00:00,121.94,122.07,121.88,121.99,324796.0,114.1079,114.2296,114.0518,114.1547,324796.0
2021-11-08 14:10:00,121.99,122.25,121.86,122.21,244861.0,114.1547,114.398,114.0331,114.3606,244861.0
2021-11-08 14:20:00,122.21,122.24,121.38,121.5,154770.0,114.3606,114.3887,113.5839,113.6962,154770.0
2021-11-08 14:30:00,121.51,121.68,121.49,121.63,154333.0,113.7055,113.8646,113.6868,113.8178,154333.0
2021-11-08 14:40:00,121.61,121.84,121.57,121.75,112279.0,113.7991,114.0143,113.7617,113.9301,112279.0
2021-11-08 14:50:00,121.75,122.01,121.75,121.97,196340.0,113.9301,114.1734,113.9301,114.136,196340.0
2021-11-08 15:00:00,121.97,122.0,121.54,121.55,208987.0,114.136,114.1641,113.7336,113.743,208987.0
2021-11-08 15:10:00,121.55,121.86,121.54,121.72,135415.0,113.743,114.0331,113.7336,113.9021,135415.0
2021-11-08 15:20:00,121.71,121.73,121.42,121.43,174508.0,113.8927,113.9114,113.6213,113.6307,174508.0
2021-11-08 15:30:00,121.44,121.44,120.92,121.13,339399.0,113.64,113.64,113.1534,113.3499,339399.0
2021-11-08 15:40:00,121.14,121.23,120.8,120.83,308874.0,113.3593,113.4435,113.0411,113.0692,308874.0
2021-11-08 15:50:00,120.82,120.94,120.77,120.91,607252.0,113.0599,113.1721,113.0131,113.1441,607252.0
2021-11-09 09:30:00,121.25,122.74,121.23,122.73,917870.0,113.4622,114.8565,113.4435,114.8472,917870.0
2021-11-09 09:40:00,122.73,123.27,122.37,122.52,650645.0,114.8472,115.3525,114.5103,114.6507,650645.0
2021-11-09 09:50:00,122.52,122.65,120.17,120.27,520187.0,114.6507,114.7723,112.4516,112.5452,520187.0
2021-11-09 10:00:00,120.25,121.1,120.25,120.55,252464.0,112.5265,113.3219,112.5265,112.8072,252464.0
2021-11-09 10:10:00,120.54,121.74,120.53,121.47,288041.0,112.7978,113.9208,112.7885,113.6681,288041.0
2021-11-09 10:20:00,121.55,121.72,120.95,121.0,217501.0,113.743,113.9021,113.1815,113.2283,217501.0
2021-11-09 10:30:00,120.99,121.64,120.96,121.27,189872.0,113.2189,113.8272,113.1909,113.481,189872.0
2021-11-09 10:40:00,121.27,121.8,121.27,121.49,121135.0,113.481,113.9769,113.481,113.6868,121135.0
2021-11-09 10:50:00,121.49,121.58,121.06,121.23,114454.0,113.6868,113.771,113.2844,113.4435,114454.0
2021-11-09 11:00:00,121.28,121.34,121.05,121.05,88111.0,113.4903,113.5465,113.2751,113.2751,88111.0
2021-11-09 11:10:00,121.05,121.22,120.75,121.18,155395.0,113.2751,113.4342,112.9944,113.3967,155395.0
2021-11-09 11:20:00,121.19,121.36,121.12,121.27,161991.0,113.4061,113.5652,113.3406,113.481,161991.0
2021-11-09 11:30:00,121.29,121.5,121.2,121.37,121031.0,113.4997,113.6962,113.4154,113.5745,121031.0
2021-11-09 11:40:00,121.37,121.9,121.37,121.87,136338.0,113.5745,114.0705,113.5745,114.0424,136338.0
2021-11-09 11:50:00,121.88,121.89,121.6,121.71,127104.0,114.0518,114.0611,113.7898,113.8927,127104.0
2021-11-09 12:00:00,121.72,121.88,121.34,121.87,124940.0,113.9021,114.0518,113.5465,114.0424,124940.0
2021-11-09 12:10:00,121.88,122.04,121.85,121.94,162567.0,114.0518,114.2015,114.0237,114.1079,162567.0
2021-11-09 12:20:00,121.92,122.12,121.87,122.01,127651.0,114.0892,114.2764,114.0424,114.1734,127651.0
2021-11-09 12:30:00,122.02,122.27,121.98,122.17,196353.0,114.1828,114.4167,114.1454,114.3231,196353.0
2021-11-09 12:40:00,122.16,122.2,121.83,122.04,170974.0,114.3138,114.3512,114.005,114.2015,170974.0
2021-11-09 12:50:00,122.04,122.09,121.78,121.81,75453.0,114.2015,114.2483,113.9582,113.9863,75453.0
2021-11-09 13:00:00,121.83,122.19,121.83,122.17,152261.0,114.005,114.3419,114.005,114.3231,152261.0
2021-11-09 13:10:00,122.15,122.16,121.92,122.16,117353.0,114.3044,114.3138,114.0892,114.3138,117353.0
2021-11-09 13:20:00,122.14,122.2,121.4,121.51,105034.0,114.2951,114.3512,113.6026,113.7055,105034.0
2021-11-09 13:30:00,121.52,121.7,121.44,121.48,96763.0,113.7149,113.8833,113.64,113.6775,96763.0
2021-11-09 13:40:00,121.5,121.58,121.25,121.33,85852.0,113.6962,113.771,113.4622,113.5371,85852.0
2021-11-09 13:50:00,121.33,121.44,121.18,121.33,81955.0,113.5371,113.64,113.3967,113.5371,81955.0
2021-11-09 14:00:00,121.32,121.6,121.28,121.45,69525.0,113.5277,113.7898,113.4903,113.6494,69525.0
2021-11-09 14:10:00,121.45,121.67,121.29,121.6,69825.0,113.6494,113.8553,113.4997,113.7898,69825.0
2021-11-09 14:20:00,121.6,121.79,121.45,121.54,81765.0,113.7898,113.9676,113.6494,113.7336,81765.0
2021-11-09 14:30:00,121.55,121.55,121.35,121.45,80334.0,113.743,113.743,113.5558,113.6494,80334.0
2021-11-09 14:40:00,121.44,121.48,121.26,121.35,103777.0,113.64,113.6775,113.4716,113.5558,103777.0
2021-11-09 14:50:00,121.34,121.51,121.26,121.44,85113.0,113.5465,113.7055,113.4716,113.64,85113.0
2021-11-09 15:00:00,121.45,121.46,121.11,121.22,127512.0,113.6494,113.6587,113.3312,113.4342,127512.0
2021-11-09 15:10:00,121.23,121.32,121.03,121.29,120633.0,113.4435,113.5277,113.2564,113.4997,120633.0
2021-11-09 15:20:00,121.3,121.55,121.27,121.4,103130.0,113.509,113.743,113.481,113.6026,103130.0
2021-11-09 15:30:00,121.39,121.57,121.35,121.53,178921.0,113.5932,113.7617,113.5558,113.7243,178921.0
2021-11-09 15:40:00,121.54,121.6,121.38,121.41,131786.0,113.7336,113.7898,113.5839,113.612,131786.0
2021-11-09 15:50:00,121.43,121.78,121.41,121.78,397071.0,113.6307,113.9582,113.612,113.9582,397071.0
2021-11-10 09:30:00,119.6,120.15,118.63,120.11,959485.0,111.9182,112.4329,111.0105,112.3955,959485.0
2021-11-10 09:40:00,120.15,120.65,120.01,120.59,254722.0,112.4329,112.9008,112.3019,112.8446,254722.0
2021-11-10 09:50:00,120.59,120.8,120.27,120.8,160661.0,112.8446,113.0411,112.5452,113.0411,160661.0
2021-11-10 10:00:00,120.74,120.76,120.04,120.05,173752.0,112.985,113.0037,112.33,112.3393,173752.0
2021-11-10 10:10:00,120.05,120.18,119.61,120.08,210462.0,112.3393,112.461,111.9276,112.3674,210462.0
2021-11-10 10:20:00,120.09,120.25,119.82,119.84,173258.0,112.3767,112.5265,112.1241,112.1428,173258.0
2021-11-10 10:30:00,119.84,119.91,119.59,119.76,141456.0,112.1428,112.2083,111.9089,112.0679,141456.0
2021-11-10 10:40:00,119.78,119.79,119.51,119.55,156499.0,112.0867,112.096,111.834,111.8714,156499.0
2021-11-10 10:50:00,119.53,119.65,119.0,119.06,253878.0,111.8527,111.965,111.3568,111.4129,253878.0
2021-11-10 11:00:00,119.05,119.37,119.04,119.19,167362.0,111.4035,111.703,111.3942,111.5345,167362.0
2021-11-10 11:10:00,119.19,119.56,119.09,119.41,136296.0,111.5345,111.8808,111.441,111.7404,136296.0
2021-11-10 11:20:00,119.41,119.5,119.26,119.27,81774.0,111.7404,111.8246,111.6001,111.6094,81774.0
2021-11-10 11:30:00,119.27,119.45,119.18,119.4,56636.0,111.6094,111.7778,111.5252,111.7311,56636.0
2021-11-10 11:40:00,119.38,119.46,119.17,119.26,105362.0,111.7123,111.7872,111.5158,111.6001,105362.0
2021-11-10 11:50:00,119.29,119.41,119.26,119.34,49656.0,111.6281,111.7404,111.6001,111.6749,49656.0
2021-11-10 12:00:00,119.33,119.35,119.07,119.24,62986.0,111.6656,111.6843,111.4223,111.5813,62986.0
2021-11-10 12:10:00,119.25,119.31,119.13,119.2,78650.0,111.5907,111.6468,111.4784,111.5439,78650.0
2021-11-10 12:20:00,119.2,119.24,119.0,119.07,91059.0,111.5439,111.5813,111.3568,111.4223,91059.0
2021-11-10 12:30:00,119.07,119.09,118.83,118.86,135326.0,111.4223,111.441,111.1977,111.2257,135326.0
2021-11-10 12:40:00,118.87,118.93,118.61,118.84,144918.0,111.2351,111.2912,110.9918,111.207,144918.0
2021-11-10 12:50:00,118.84,118.93,118.75,118.93,96628.0,111.207,111.2912,111.1228,111.2912,96628.0
2021-11-10 13:00:00,118.92,118.96,118.4,118.58,208987.0,111.2819,111.3193,110.7953,110.9637,208987.0
2021-11-10 13:10:00,118.55,118.7,118.32,118.58,107029.0,110.9357,111.076,110.7204,110.9637,107029.0
2021-11-10 13:20:00,118.58,118.62,118.41,118.55,113003.0,110.9637,111.0012,110.8046,110.9357,113003.0
2021-11-10 13:30:00,118.54,118.74,118.51,118.53,72226.0,110.9263,111.1135,110.8982,110.9169,72226.0
2021-11-10 13:40:00,118.52,118.62,118.45,118.47,128275.0,110.9076,111.0012,110.8421,110.8608,128275.0
2021-11-10 13:50:00,118.47,118.51,118.31,118.44,93113.0,110.8608,110.8982,110.7111,110.8327,93113.0
2021-11-10 14:00:00,118.44,118.47,118.09,118.23,128399.0,110.8327,110.8608,110.5052,110.6362,128399.0
2021-11-10 14:10:00,118.23,118.23,118.01,118.1,85484.0,110.6362,110.6362,110.4303,110.5146,85484.0
2021-11-10 14:20:00,118.11,118.13,117.93,117.96,155290.0,110.5239,110.5426,110.3555,110.3836,155290.0
2021-11-10 14:30:00,117.95,118.13,117.79,117.83,84803.0,110.3742,110.5426,110.2245,110.2619,84803.0
2021-11-10 14:40:00,117.86,117.95,117.68,117.89,102303.0,110.29,110.3742,110.1215,110.318,102303.0
2021-11-10 14:50:00,117.89,117.95,117.76,117.79,79755.0,110.318,110.3742,110.1964,110.2245,79755.0
2021-11-10 15:00:00,117.79,118.12,117.76,118.1,76036.0,110.2245,110.5333,110.1964,110.5146,76036.0
2021-11-10 15:10:00,118.09,118.32,118.07,118.29,83299.0,110.5052,110.7204,110.4865,110.6924,83299.0
2021-11-10 15:20:00,118.29,118.39,118.22,118.22,98102.0,110.6924,110.7859,110.6269,110.6269,98102.0
2021-11-10 15:30:00,118.22,118.48,118.19,118.28,235273.0,110.6269,110.8702,110.5988,110.683,235273.0
2021-11-10 15:40:00,118.28,118.36,118.01,118.32,195774.0,110.683,110.7579,110.4303,110.7204,195774.0
2021-11-10 15:50:00,118.32,118.56,118.17,118.19,371669.0,110.7204,110.945,110.5801,110.5988,371669.0
2021-11-11 09:30:00,119.26,119.49,118.5,118.65,316735.0,111.6001,111.8153,110.8889,111.0292,316735.0
2021-11-11 09:40:00,118.66,119.32,118.65,119.25,79179.0,111.0386,111.6562,111.0292,111.5907,79179.0
2021-11-11 09:50:00,119.23,119.6,119.21,119.49,91621.0,111.572,111.9182,111.5533,111.8153,91621.0
2021-11-11 10:00:00,119.52,119.93,119.31,119.7,177715.0,111.8434,112.227,111.6468,112.0118,177715.0
2021-11-11 10:10:00,119.75,119.86,119.65,119.85,94526.0,112.0586,112.1615,111.965,112.1522,94526.0
2021-11-11 10:20:00,119.82,119.92,119.65,119.69,96803.0,112.1241,112.2177,111.965,112.0024,96803.0
2021-11-11 10:30:00,119.68,120.07,119.51,120.06,153392.0,111.9931,112.358,111.834,112.3487,153392.0
2021-11-11 10:40:00,120.05,120.47,120.02,120.17,140850.0,112.3393,112.7323,112.3112,112.4516,140850.0
2021-11-11 10:50:00,120.15,120.26,119.98,120.03,71184.0,112.4329,112.5358,112.2738,112.3206,71184.0
2021-11-11 11:00:00,120.04,120.21,120.01,120.05,56830.0,112.33,112.489,112.3019,112.3393,56830.0
2021-11-11 11:10:00,120.05,120.09,119.88,119.9,66190.0,112.3393,112.3767,112.1802,112.1989,66190.0
2021-11-11 11:20:00,119.9,119.92,119.61,119.62,184516.0,112.1989,112.2177,111.9276,111.9369,184516.0
2021-11-11 11:30:00,119.63,119.73,119.51,119.58,238695.0,111.9463,112.0399,111.834,111.8995,238695.0
2021-11-11 11:40:00,119.58,119.58,119.06,119.11,196482.0,111.8995,111.8995,111.4129,111.4597,196482.0
2021-11-11 11:50:00,119.11,119.23,118.96,119.01,186993.0,111.4597,111.572,111.3193,111.3661,186993.0
2021-11-11 12:00:00,119.0,119.19,118.88,118.97,65817.0,111.3568,111.5345,111.2445,111.3287,65817.0
2021-11-11 12:10:00,118.95,119.02,118.84,118.93,53350.0,111.31,111.3755,111.207,111.2912,53350.0
2021-11-11 12:20:00,118.93,119.0,118.83,118.86,28716.0,111.2912,111.3568,111.1977,111.2257,28716.0
2021-11-11 12:30:00,118.85,119.14,118.84,119.01,48831.0,111.2164,111.4878,111.207,111.3661,48831.0
2021-11-11 12:40:00,119.01,119.04,118.84,118.96,41904.0,111.3661,111.3942,111.207,111.3193,41904.0
2021-11-11 12:50:00,118.94,118.96,118.85,118.91,35637.0,111.3006,111.3193,111.2164,111.2725,35637.0
2021-11-11 13:00:00,118.91,118.96,118.78,118.79,58346.0,111.2725,111.3193,111.1509,111.1602,58346.0
2021-11-11 13:10:00,118.79,118.8,118.53,118.59,154961.0,111.1602,111.1696,110.9169,110.9731,154961.0
2021-11-11 13:20:00,118.58,118.62,118.48,118.57,94831.0,110.9637,111.0012,110.8702,110.9544,94831.0
2021-11-11 13:30:00,118.57,118.77,118.56,118.57,94355.0,110.9544,111.1415,110.945,110.9544,94355.0
2021-11-11 13:40:00,118.57,118.61,118.43,118.5,100960.0,110.9544,110.9918,110.8234,110.8889,100960.0
2021-11-11 13:50:00,118.5,118.54,118.45,118.47,52578.0,110.8889,110.9263,110.8421,110.8608,52578.0
2021-11-11 14:00:00,118.46,118.57,118.37,118.39,59498.0,110.8514,110.9544,110.7672,110.7859,59498.0
2021-11-11 14:10:00,118.4,118.47,118.26,118.26,67120.0,110.7953,110.8608,110.6643,110.6643,67120.0
2021-11-11 14:20:00,118.27,118.36,118.23,118.34,82848.0,110.6736,110.7579,110.6362,110.7391,82848.0
2021-11-11 14:30:00,118.32,118.5,118.29,118.49,69163.0,110.7204,110.8889,110.6924,110.8795,69163.0
2021-11-11 14:40:00,118.49,118.52,118.37,118.4,75411.0,110.8795,110.9076,110.7672,110.7953,75411.0
2021-11-11 14:50:00,118.4,118.42,118.12,118.13,132093.0,110.7953,110.814,110.5333,110.5426,132093.0
2021-11-11 15:00:00,118.12,118.14,117.9,117.92,170079.0,110.5333,110.552,110.3274,110.3461,170079.0
2021-11-11 15:10:00,117.92,118.02,117.8,117.9,118901.0,110.3461,110.4397,110.2338,110.3274,118901.0
2021-11-11 15:20:00,117.91,117.94,117.81,117.92,103353.0,110.3368,110.3648,110.2432,110.3461,103353.0
2021-11-11 15:30:00,117.92,117.97,117.83,117.91,137402.0,110.3461,110.3929,110.2619,110.3368,137402.0
2021-11-11 15:40:00,117.91,118.11,117.89,118.02,190142.0,110.3368,110.5239,110.318,110.4397,190142.0
2021-11-11 15:50:00,118.02,118.2,117.89,118.19,443436.0,110.4397,110.6081,110.318,110.5988,443436.0
2021-11-12 09:30:00,118.39,118.5,117.66,117.69,298143.0,110.7859,110.8889,110.1028,110.1309,298143.0
2021-11-12 09:40:00,117.71,117.81,117.45,117.46,178389.0,110.1496,110.2432,109.9063,109.9157,178389.0
2021-11-12 09:50:00,117.49,117.7,117.43,117.45,120847.0,109.9437,110.1403,109.8876,109.9063,120847.0
2021-11-12 10:00:00,117.44,117.69,117.27,117.45,109990.0,109.897,110.1309,109.7379,109.9063,109990.0
2021-11-12 10:10:00,117.44,117.64,117.29,117.48,165586.0,109.897,110.0841,109.7566,109.9344,165586.0
2021-11-12 10:20:00,117.49,117.53,117.35,117.4,80364.0,109.9437,109.9812,109.8127,109.8595,80364.0
2021-11-12 10:30:00,117.4,117.45,117.29,117.32,86263.0,109.8595,109.9063,109.7566,109.7847,86263.0
2021-11-12 10:40:00,117.34,117.64,117.32,117.64,226963.0,109.8034,110.0841,109.7847,110.0841,226963.0
2021-11-12 10:50:00,117.65,117.65,117.47,117.61,123962.0,110.0935,110.0935,109.925,110.056,123962.0
2021-11-12 11:00:00,117.61,118.33,117.57,118.27,140996.0,110.056,110.7298,110.0186,110.6736,140996.0
2021-11-12 11:10:00,118.27,118.29,117.97,118.19,188040.0,110.6736,110.6924,110.3929,110.5988,188040.0
2021-11-12 11:20:00,118.2,118.27,117.98,118.02,125251.0,110.6081,110.6736,110.4023,110.4397,125251.0
2021-11-12 11:30:00,118.02,118.2,117.97,118.05,104865.0,110.4397,110.6081,110.3929,110.4678,104865.0
2021-11-12 11:40:00,118.05,118.28,118.05,118.25,52578.0,110.4678,110.683,110.4678,110.6549,52578.0
2021-11-12 11:50:00,118.25,118.32,118.17,118.2,128407.0,110.6549,110.7204,110.5801,110.6081,128407.0
2021-11-12 12:00:00,118.21,118.27,118.13,118.16,45301.0,110.6175,110.6736,110.5426,110.5707,45301.0
2021-11-12 12:10:00,118.16,118.19,118.05,118.1,66589.0,110.5707,110.5988,110.4678,110.5146,66589.0
2021-11-12 12:20:00,118.1,118.19,118.08,118.13,46962.0,110.5146,110.5988,110.4958,110.5426,46962.0
2021-11-12 12:30:00,118.12,118.29,118.12,118.23,61704.0,110.5333,110.6924,110.5333,110.6362,61704.0
2021-11-12 12:40:00,118.23,118.26,118.15,118.16,59351.0,110.6362,110.6643,110.5613,110.5707,59351.0
2021-11-12 12:50:00,118.15,118.21,118.07,118.09,82784.0,110.5613,110.6175,110.4865,110.5052,82784.0
2021-11-12 13:00:00,118.09,118.11,117.97,118.08,101345.0,110.5052,110.5239,110.3929,110.4958,101345.0
2021-11-12 13:10:00,118.08,118.13,118.05,118.09,121207.0,110.4958,110.5426,110.4678,110.5052,121207.0
2021-11-12 13:20:00,118.1,118.26,118.09,118.23,56335.0,110.5146,110.6643,110.5052,110.6362,56335.0
2021-11-12 13:30:00,118.24,118.33,118.23,118.33,186872.0,110.6456,110.7298,110.6362,110.7298,186872.0
2021-11-12 13:40:00,118.35,118.41,118.32,118.4,48069.0,110.7485,110.8046,110.7204,110.7953,48069.0
2021-11-12 13:50:00,118.4,118.42,118.35,118.38,45838.0,110.7953,110.814,110.7485,110.7766,45838.0
2021-11-12 14:00:00,118.37,118.41,118.35,118.4,55220.0,110.7672,110.8046,110.7485,110.7953,55220.0
2021-11-12 14:10:00,118.4,118.57,118.36,118.53,147151.0,110.7953,110.9544,110.7579,110.9169,147151.0
2021-11-12 14:20:00,118.53,118.61,118.53,118.6,97116.0,110.9169,110.9918,110.9169,110.9824,97116.0
2021-11-12 14:30:00,118.6,118.62,118.56,118.6,78883.0,110.9824,111.0012,110.945,110.9824,78883.0
2021-11-12 14:40:00,118.6,118.61,118.55,118.6,65591.0,110.9824,110.9918,110.9357,110.9824,65591.0
2021-11-12 14:50:00,118.61,118.72,118.59,118.6,114339.0,110.9918,111.0947,110.9731,110.9824,114339.0
2021-11-12 15:00:00,118.6,118.61,118.55,118.6,84839.0,110.9824,110.9918,110.9357,110.9824,84839.0
2021-11-12 15:10:00,118.6,118.62,118.53,118.55,64301.0,110.9824,111.0012,110.9169,110.9357,64301.0
2021-11-12 15:20:00,118.54,118.77,118.51,118.69,117392.0,110.9263,111.1415,110.8982,111.0667,117392.0
2021-11-12 15:30:00,118.69,118.82,118.64,118.71,79712.0,111.0667,111.1883,111.0199,111.0854,79712.0
2021-11-12 15:40:00,118.71,118.71,118.48,118.63,208249.0,111.0854,111.0854,110.8702,111.0105,208249.0
2021-11-12 15:50:00,118.62,118.79,118.56,118.68,328784.0,111.0012,111.1602,110.945,111.0573,328784.0
2021-11-15 09:30:00,119.32,119.64,118.76,119.02,385984.0,111.6562,111.9556,111.1322,111.3755,385984.0
2021-11-15 09:40:00,119.04,119.09,118.67,118.69,188621.0,111.3942,111.441,111.0479,111.0667,188621.0
2021-11-15 09:50:00,118.68,118.79,118.41,118.79,207799.0,111.0573,111.1602,110.8046,111.1602,207799.0
2021-11-15 10:00:00,118.8,118.83,118.38,118.41,122745.0,111.1696,111.1977,110.7766,110.8046,122745.0
2021-11-15 10:10:00,118.4,118.51,118.21,118.24,97500.0,110.7953,110.8982,110.6175,110.6456,97500.0
2021-11-15 10:20:00,118.23,118.29,118.08,118.12,112229.0,110.6362,110.6924,110.4958,110.5333,112229.0
2021-11-15 10:30:00,118.12,118.16,118.02,118.02,76986.0,110.5333,110.5707,110.4397,110.4397,76986.0
2021-11-15 10:40:00,118.03,118.26,117.95,118.26,87180.0,110.4491,110.6643,110.3742,110.6643,87180.0
2021-11-15 10:50:00,118.26,118.37,118.22,118.24,52870.0,110.6643,110.7672,110.6269,110.6456,52870.0
2021-11-15 11:00:00,118.23,118.32,118.15,118.26,56382.0,110.6362,110.7204,110.5613,110.6643,56382.0
2021-11-15 11:10:00,118.26,118.26,118.14,118.25,38487.0,110.6643,110.6643,110.552,110.6549,38487.0
2021-11-15 11:20:00,118.24,118.55,118.2,118.4,65389.0,110.6456,110.9357,110.6081,110.7953,65389.0
2021-11-15 11:30:00,118.41,118.55,118.41,118.44,46328.0,110.8046,110.9357,110.8046,110.8327,46328.0
2021-11-15 11:40:00,118.45,118.45,117.97,118.1,76320.0,110.8421,110.8421,110.3929,110.5146,76320.0
2021-11-15 11:50:00,118.11,118.25,117.99,118.2,51264.0,110.5239,110.6549,110.4116,110.6081,51264.0
2021-11-15 12:00:00,118.19,118.28,117.98,117.98,69294.0,110.5988,110.683,110.4023,110.4023,69294.0
2021-11-15 12:10:00,117.99,118.08,117.76,117.78,67008.0,110.4116,110.4958,110.1964,110.2151,67008.0
2021-11-15 12:20:00,117.79,117.8,117.51,117.55,110717.0,110.2245,110.2338,109.9625,109.9999,110717.0
2021-11-15 12:30:00,117.54,117.79,117.52,117.76,68010.0,109.9905,110.2245,109.9718,110.1964,68010.0
2021-11-15 12:40:00,117.76,117.89,117.67,117.69,37839.0,110.1964,110.318,110.1122,110.1309,37839.0
2021-11-15 12:50:00,117.69,117.75,117.62,117.67,43614.0,110.1309,110.187,110.0654,110.1122,43614.0
2021-11-15 13:00:00,117.67,117.77,117.6,117.75,50292.0,110.1122,110.2058,110.0467,110.187,50292.0
2021-11-15 13:10:00,117.77,117.8,117.64,117.67,53843.0,110.2058,110.2338,110.0841,110.1122,53843.0
2021-11-15 13:20:00,117.67,117.78,117.64,117.7,46648.0,110.1122,110.2151,110.0841,110.1403,46648.0
2021-11-15 13:30:00,117.72,117.8,117.65,117.8,32348.0,110.159,110.2338,110.0935,110.2338,32348.0
2021-11-15 13:40:00,117.8,117.82,117.7,117.75,40043.0,110.2338,110.2525,110.1403,110.187,40043.0
2021-11-15 13:50:00,117.75,117.76,117.63,117.68,30772.0,110.187,110.1964,110.0747,110.1215,30772.0
2021-11-15 14:00:00,117.69,117.77,117.61,117.77,29894.0,110.1309,110.2058,110.056,110.2058,29894.0
2021-11-15 14:10:00,117.76,117.78,117.69,117.72,57782.0,110.1964,110.2151,110.1309,110.159,57782.0
2021-11-15 14:20:00,117.71,117.85,117.69,117.84,32454.0,110.1496,110.2806,110.1309,110.2713,32454.0
2021-11-15 14:30:00,117.85,118.05,117.8,118.03,47577.0,110.2806,110.4678,110.2338,110.4491,47577.0
2021-11-15 14:40:00,118.02,118.2,118.02,118.12,42248.0,110.4397,110.6081,110.4397,110.5333,42248.0
2021-11-15 14:50:00,118.12,118.2,118.07,118.18,38597.0,110.5333,110.6081,110.4865,110.5894,38597.0
2021-11-15 15:00:00,118.17,118.32,118.09,118.15,57414.0,110.5801,110.7204,110.5052,110.5613,57414.0
2021-11-15 15:10:00,118.13,118.29,118.11,118.21,57584.0,110.5426,110.6924,110.5239,110.6175,57584.0
2021-11-15 15:20:00,118.21,118.29,118.19,118.28,84656.0,110.6175,110.6924,110.5988,110.683,84656.0
2021-11-15 15:30:00,118.28,118.36,118.27,118.32,87119.0,110.683,110.7579,110.6736,110.7204,87119.0
2021-11-15 15:40:00,118.31,118.33,118.2,118.23,117290.0,110.7111,110.7298,110.6081,110.6362,117290.0
2021-11-15 15:50:00,118.23,118.28,118.09,118.09,304212.0,110.6362,110.683,110.5052,110.5052,304212.0
2021-11-16 09:30:00,117.69,118.36,117.36,118.2,334228.0,110.1309,110.7579,109.8221,110.6081,334228.0
2021-11-16 09:40:00,118.22,118.38,117.94,118.06,145311.0,110.6269,110.7766,110.3648,110.4771,145311.0
2021-11-16 09:50:00,118.03,118.16,117.8,117.81,175414.0,110.4491,110.5707,110.2338,110.2432,175414.0
2021-11-16 10:00:00,117.81,117.87,117.41,117.58,169198.0,110.2432,110.2993,109.8689,110.028,169198.0
2021-11-16 10:10:00,117.57,117.7,117.5,117.51,100400.0,110.0186,110.1403,109.9531,109.9625,100400.0
2021-11-16 10:20:00,117.5,117.55,117.21,117.22,104017.0,109.9531,109.9999,109.6817,109.6911,104017.0
2021-11-16 10:30:00,117.21,117.46,117.16,117.33,99618.0,109.6817,109.9157,109.6349,109.794,99618.0
2021-11-16 10:40:00,117.35,117.36,117.21,117.29,69981.0,109.8127,109.8221,109.6817,109.7566,69981.0
2021-11-16 10:50:00,117.28,117.47,117.23,117.45,134823.0,109.7472,109.925,109.7004,109.9063,134823.0
2021-11-16 11:00:00,117.46,117.65,117.45,117.65,119224.0,109.9157,110.0935,109.9063,110.0935,119224.0
2021-11-16 11:10:00,117.65,117.8,117.55,117.68,116637.0,110.0935,110.2338,109.9999,110.1215,116637.0
2021-11-16 11:20:00,117.68,117.74,117.5,117.61,100876.0,110.1215,110.1777,109.9531,110.056,100876.0
2021-11-16 11:30:00,117.59,117.73,117.54,117.7,71093.0,110.0373,110.1683,109.9905,110.1403,71093.0
2021-11-16 11:40:00,117.7,117.8,117.68,117.74,68647.0,110.1403,110.2338,110.1215,110.1777,68647.0
2021-11-16 11:50:00,117.73,117.88,117.73,117.74,75028.0,110.1683,110.3087,110.1683,110.1777,75028.0
2021-11-16 12:00:00,117.73,117.76,117.63,117.7,71183.0,110.1683,110.1964,110.0747,110.1403,71183.0
2021-11-16 12:10:00,117.7,117.8,117.7,117.76,45199.0,110.1403,110.2338,110.1403,110.1964,45199.0
2021-11-16 12:20:00,117.75,117.8,117.7,117.78,42829.0,110.187,110.2338,110.1403,110.2151,42829.0
2021-11-16 12:30:00,117.77,117.84,117.69,117.8,45851.0,110.2058,110.2713,110.1309,110.2338,45851.0
2021-11-16 12:40:00,117.79,117.88,117.7,117.84,55460.0,110.2245,110.3087,110.1403,110.2713,55460.0
2021-11-16 12:50:00,117.84,117.85,117.74,117.75,42239.0,110.2713,110.2806,110.1777,110.187,42239.0
2021-11-16 13:00:00,117.75,117.75,117.62,117.69,46375.0,110.187,110.187,110.0654,110.1309,46375.0
2021-11-16 13:10:00,117.69,117.82,117.66,117.7,66949.0,110.1309,110.2525,110.1028,110.1403,66949.0
2021-11-16 13:20:00,117.69,117.73,117.63,117.73,68998.0,110.1309,110.1683,110.0747,110.1683,68998.0
2021-11-16 13:30:00,117.72,117.85,117.64,117.81,49919.0,110.159,110.2806,110.0841,110.2432,49919.0
2021-11-16 13:40:00,117.81,117.88,117.77,117.88,54222.0,110.2432,110.3087,110.2058,110.3087,54222.0
2021-11-16 13:50:00,117.88,117.89,117.82,117.85,62135.0,110.3087,110.318,110.2525,110.2806,62135.0
2021-11-16 14:00:00,117.84,117.93,117.82,117.85,66588.0,110.2713,110.3555,110.2525,110.2806,66588.0
2021-11-16 14:10:00,117.86,117.92,117.78,117.79,82389.0,110.29,110.3461,110.2151,110.2245,82389.0
2021-11-16 14:20:00,117.8,118.09,117.75,118.08,93189.0,110.2338,110.5052,110.187,110.4958,93189.0
2021-11-16 14:30:00,118.08,118.12,117.97,118.01,67386.0,110.4958,110.5333,110.3929,110.4303,67386.0
2021-11-16 14:40:00,118.01,118.03,117.95,118.0,51402.0,110.4303,110.4491,110.3742,110.421,51402.0
2021-11-16 14:50:00,118.01,118.09,118.0,118.02,61034.0,110.4303,110.5052,110.421,110.4397,61034.0
2021-11-16 15:00:00,118.02,118.09,117.99,118.0,75120.0,110.4397,110.5052,110.4116,110.421,75120.0
2021-11-16 15:10:00,118.01,118.07,117.95,118.06,85753.0,110.4303,110.4865,110.3742,110.4771,85753.0
2021-11-16 15:20:00,118.06,118.08,117.97,118.02,100800.0,110.4771,110.4958,110.3929,110.4397,100800.0
2021-11-16 15:30:00,118.01,118.3,117.99,118.28,176672.0,110.4303,110.7017,110.4116,110.683,176672.0
2021-11-16 15:40:00,118.28,118.34,118.08,118.08,155311.0,110.683,110.7391,110.4958,110.4958,155311.0
2021-11-16 15:50:00,118.09,118.23,118.04,118.08,240489.0,110.5052,110.6362,110.4584,110.4958,240489.0
2021-11-17 09:30:00,118.0,118.41,117.51,117.86,543423.0,110.421,110.8046,109.9625,110.29,543423.0
2021-11-17 09:40:00,117.85,118.74,117.82,118.63,300127.0,110.2806,111.1135,110.2525,111.0105,300127.0
2021-11-17 09:50:00,118.63,118.64,118.31,118.41,220830.0,111.0105,111.0199,110.7111,110.8046,220830.0
2021-11-17 10:00:00,118.4,118.52,118.31,118.41,164270.0,110.7953,110.9076,110.7111,110.8046,164270.0
2021-11-17 10:10:00,118.4,118.54,118.24,118.4,146473.0,110.7953,110.9263,110.6456,110.7953,146473.0
2021-11-17 10:20:00,118.4,118.52,118.2,118.44,111670.0,110.7953,110.9076,110.6081,110.8327,111670.0
2021-11-17 10:30:00,118.44,118.67,118.39,118.65,198059.0,110.8327,111.0479,110.7859,111.0292,198059.0
2021-11-17 10:40:00,118.65,118.66,118.39,118.48,179917.0,111.0292,111.0386,110.7859,110.8702,179917.0
2021-11-17 10:50:00,118.48,118.77,118.43,118.73,143957.0,110.8702,111.1415,110.8234,111.1041,143957.0
2021-11-17 11:00:00,118.73,119.11,118.72,119.03,198752.0,111.1041,111.4597,111.0947,111.3848,198752.0
2021-11-17 11:10:00,119.04,119.24,118.99,119.21,108177.0,111.3942,111.5813,111.3474,111.5533,108177.0
2021-11-17 11:20:00,119.22,119.31,119.11,119.31,90408.0,111.5626,111.6468,111.4597,111.6468,90408.0
2021-11-17 11:30:00,119.3,119.47,119.29,119.37,107549.0,111.6375,111.7966,111.6281,111.703,107549.0
2021-11-17 11:40:00,119.35,119.43,119.26,119.42,59212.0,111.6843,111.7591,111.6001,111.7498,59212.0
2021-11-17 11:50:00,119.42,119.55,119.27,119.51,98441.0,111.7498,111.8714,111.6094,111.834,98441.0
2021-11-17 12:00:00,119.51,119.55,119.04,119.06,142978.0,111.834,111.8714,111.3942,111.4129,142978.0
2021-11-17 12:10:00,119.07,119.07,118.6,118.72,183216.0,111.4223,111.4223,110.9824,111.0947,183216.0
2021-11-17 12:20:00,118.72,118.77,118.48,118.48,64226.0,111.0947,111.1415,110.8702,110.8702,64226.0
2021-11-17 12:30:00,118.49,118.72,118.32,118.68,85600.0,110.8795,111.0947,110.7204,111.0573,85600.0
2021-11-17 12:40:00,118.68,118.76,118.62,118.64,50339.0,111.0573,111.1322,111.0012,111.0199,50339.0
2021-11-17 12:50:00,118.67,118.68,118.35,118.45,46955.0,111.0479,111.0573,110.7485,110.8421,46955.0
2021-11-17 13:00:00,118.44,118.63,118.36,118.59,36801.0,110.8327,111.0105,110.7579,110.9731,36801.0
2021-11-17 13:10:00,118.58,118.7,118.51,118.67,44472.0,110.9637,111.076,110.8982,111.0479,44472.0
2021-11-17 13:20:00,118.66,118.87,118.66,118.85,43898.0,111.0386,111.2351,111.0386,111.2164,43898.0
2021-11-17 13:30:00,118.85,118.94,118.85,118.94,40000.0,111.2164,111.3006,111.2164,111.3006,40000.0
2021-11-17 13:40:00,118.94,119.08,118.87,118.88,92791.0,111.3006,111.4316,111.2351,111.2445,92791.0
2021-11-17 13:50:00,118.89,118.96,118.82,118.86,50594.0,111.2538,111.3193,111.1883,111.2257,50594.0
2021-11-17 14:00:00,118.86,118.9,118.79,118.86,44132.0,111.2257,111.2632,111.1602,111.2257,44132.0
2021-11-17 14:10:00,118.87,118.97,118.81,118.9,50472.0,111.2351,111.3287,111.179,111.2632,50472.0
2021-11-17 14:20:00,118.91,118.93,118.77,118.83,66198.0,111.2725,111.2912,111.1415,111.1977,66198.0
2021-11-17 14:30:00,118.83,118.99,118.81,118.96,58600.0,111.1977,111.3474,111.179,111.3193,58600.0
2021-11-17 14:40:00,118.96,119.04,118.94,119.02,75523.0,111.3193,111.3942,111.3006,111.3755,75523.0
2021-11-17 14:50:00,119.02,119.19,119.0,119.18,57976.0,111.3755,111.5345,111.3568,111.5252,57976.0
2021-11-17 15:00:00,119.19,119.19,119.04,119.14,57260.0,111.5345,111.5345,111.3942,111.4878,57260.0
2021-11-17 15:10:00,119.14,119.25,119.14,119.16,72704.0,111.4878,111.5907,111.4878,111.5065,72704.0
2021-11-17 15:20:00,119.16,119.19,119.02,119.02,70069.0,111.5065,111.5345,111.3755,111.3755,70069.0
2021-11-17 15:30:00,119.04,119.09,118.99,119.05,88481.0,111.3942,111.441,111.3474,111.4035,88481.0
2021-11-17 15:40:00,119.06,119.17,118.95,119.09,166345.0,111.4129,111.5158,111.31,111.441,166345.0
2021-11-17 15:50:00,119.08,119.23,119.04,119.08,270848.0,111.4316,111.572,111.3942,111.4316,270848.0
2021-11-18 09:30:00,119.95,121.4,119.8,121.38,983556.0,112.2457,113.6026,112.1054,113.5839,983556.0
2021-11-18 09:40:00,121.37,122.39,121.35,122.19,670040.0,113.5745,114.529,113.5558,114.3419,670040.0
2021-11-18 09:50:00,122.17,122.45,121.79,122.32,624620.0,114.3231,114.5852,113.9676,114.4635,624620.0
2021-11-18 10:00:00,122.32,122.79,122.18,122.23,458792.0,114.4635,114.9033,114.3325,114.3793,458792.0
2021-11-18 10:10:00,122.25,122.33,121.59,122.13,387473.0,114.398,114.4729,113.7804,114.2857,387473.0
2021-11-18 10:20:00,122.09,122.27,121.56,121.58,230191.0,114.2483,114.4167,113.7523,113.771,230191.0
2021-11-18 10:30:00,121.59,121.82,121.34,121.45,200775.0,113.7804,113.9956,113.5465,113.6494,200775.0
2021-11-18 10:40:00,121.46,121.79,121.4,121.77,191964.0,113.6587,113.9676,113.6026,113.9488,191964.0
2021-11-18 10:50:00,121.76,121.88,121.61,121.86,158782.0,113.9395,114.0518,113.7991,114.0331,158782.0
2021-11-18 11:00:00,121.85,121.89,121.35,121.43,164391.0,114.0237,114.0611,113.5558,113.6307,164391.0
2021-11-18 11:10:00,121.45,121.84,121.41,121.78,151710.0,113.6494,114.0143,113.612,113.9582,151710.0
2021-11-18 11:20:00,121.78,121.99,121.73,121.94,121245.0,113.9582,114.1547,113.9114,114.1079,121245.0
2021-11-18 11:30:00,121.95,122.62,121.93,122.62,275052.0,114.1173,114.7442,114.0986,114.7442,275052.0
2021-11-18 11:40:00,122.61,122.81,122.59,122.68,290868.0,114.7349,114.922,114.7162,114.8004,290868.0
2021-11-18 11:50:00,122.68,122.96,122.65,122.86,253390.0,114.8004,115.0624,114.7723,114.9688,253390.0
2021-11-18 12:00:00,122.87,123.05,122.84,122.94,430096.0,114.9782,115.1466,114.9501,115.0437,430096.0
2021-11-18 12:10:00,122.94,122.95,122.55,122.72,170202.0,115.0437,115.053,114.6787,114.8378,170202.0
2021-11-18 12:20:00,122.72,122.89,122.66,122.87,64840.0,114.8378,114.9969,114.7817,114.9782,64840.0
2021-11-18 12:30:00,122.86,123.05,122.71,123.03,143756.0,114.9688,115.1466,114.8285,115.1279,143756.0
2021-11-18 12:40:00,123.04,123.28,123.0,123.15,241267.0,115.1373,115.3619,115.0998,115.2402,241267.0
2021-11-18 12:50:00,123.14,123.28,123.05,123.14,189877.0,115.2308,115.3619,115.1466,115.2308,189877.0
2021-11-18 13:00:00,123.13,123.46,123.03,123.38,196204.0,115.2215,115.5303,115.1279,115.4554,196204.0
2021-11-18 13:10:00,123.38,123.41,122.9,122.95,126690.0,115.4554,115.4835,115.0063,115.053,126690.0
2021-11-18 13:20:00,122.95,123.25,122.92,123.25,113063.0,115.053,115.3338,115.025,115.3338,113063.0
2021-11-18 13:30:00,123.25,123.35,123.12,123.16,136432.0,115.3338,115.4274,115.2121,115.2496,136432.0
2021-11-18 13:40:00,123.15,123.33,123.08,123.29,121851.0,115.2402,115.4086,115.1747,115.3712,121851.0
2021-11-18 13:50:00,123.29,123.31,123.18,123.25,121795.0,115.3712,115.3899,115.2683,115.3338,121795.0
2021-11-18 14:00:00,123.26,123.45,123.05,123.36,139088.0,115.3431,115.5209,115.1466,115.4367,139088.0
2021-11-18 14:10:00,123.37,123.41,123.3,123.4,143131.0,115.4461,115.4835,115.3806,115.4741,143131.0
2021-11-18 14:20:00,123.4,123.43,122.98,123.08,184634.0,115.4741,115.5022,115.0811,115.1747,184634.0
2021-11-18 14:30:00,123.07,123.19,122.79,123.12,136006.0,115.1653,115.2776,114.9033,115.2121,136006.0
2021-11-18 14:40:00,123.11,123.22,123.05,123.22,110363.0,115.2028,115.3057,115.1466,115.3057,110363.0
2021-11-18 14:50:00,123.22,123.34,123.14,123.32,106073.0,115.3057,115.418,115.2308,115.3993,106073.0
2021-11-18 15:00:00,123.33,123.56,123.22,123.52,259602.0,115.4086,115.6239,115.3057,115.5864,259602.0
2021-11-18 15:10:00,123.52,123.55,123.3,123.32,141037.0,115.5864,115.6145,115.3806,115.3993,141037.0
2021-11-18 15:20:00,123.32,123.33,123.15,123.21,178760.0,115.3993,115.4086,115.2402,115.2963,178760.0
2021-11-18 15:30:00,123.21,123.37,123.18,123.26,228562.0,115.2963,115.4461,115.2683,115.3431,228562.0
2021-11-18 15:40:00,123.26,123.44,123.19,123.35,448441.0,115.3431,115.5116,115.2776,115.4274,448441.0
2021-11-18 15:50:00,123.34,123.4,123.2,123.4,699157.0,115.418,115.4741,115.287,115.4741,699157.0
2021-11-19 09:30:00,122.03,122.9,122.02,122.87,473433.0,114.1921,115.0063,114.1828,114.9782,473433.0
2021-11-19 09:40:00,122.9,123.81,122.71,123.8,405461.0,115.0063,115.8578,114.8285,115.8485,405461.0
2021-11-19 09:50:00,123.79,124.64,123.76,124.26,592303.0,115.8391,116.6345,115.811,116.2789,592303.0
2021-11-19 10:00:00,124.26,124.8,124.12,124.22,296529.0,116.2789,116.7842,116.1479,116.2415,296529.0
2021-11-19 10:10:00,124.25,124.64,124.03,124.49,211650.0,116.2696,116.6345,116.0637,116.4941,211650.0
2021-11-19 10:20:00,124.5,124.54,123.72,123.74,231436.0,116.5035,116.5409,115.7736,115.7923,231436.0
2021-11-19 10:30:00,123.73,124.03,123.73,123.99,92671.0,115.783,116.0637,115.783,116.0263,92671.0
2021-11-19 10:40:00,123.99,124.21,123.85,124.0,115278.0,116.0263,116.2321,115.8952,116.0356,115278.0
2021-11-19 10:50:00,124.02,124.05,123.84,124.02,113352.0,116.0543,116.0824,115.8859,116.0543,113352.0
2021-11-19 11:00:00,124.03,124.24,123.97,123.99,90470.0,116.0637,116.2602,116.0075,116.0263,90470.0
2021-11-19 11:10:00,124.01,124.24,123.93,124.22,84376.0,116.045,116.2602,115.9701,116.2415,84376.0
2021-11-19 11:20:00,124.23,124.32,123.94,124.28,130375.0,116.2508,116.3351,115.9795,116.2976,130375.0
2021-11-19 11:30:00,124.3,124.5,124.24,124.4,125240.0,116.3163,116.5035,116.2602,116.4099,125240.0
2021-11-19 11:40:00,124.42,124.46,124.32,124.46,73342.0,116.4286,116.4661,116.3351,116.4661,73342.0
2021-11-19 11:50:00,124.46,124.56,124.32,124.54,82233.0,116.4661,116.5596,116.3351,116.5409,82233.0
2021-11-19 12:00:00,124.55,124.64,124.5,124.59,79934.0,116.5503,116.6345,116.5035,116.5877,79934.0
2021-11-19 12:10:00,124.59,124.76,124.4,124.43,101824.0,116.5877,116.7468,116.4099,116.438,101824.0
2021-11-19 12:20:00,124.43,124.66,124.41,124.65,69334.0,116.438,116.6532,116.4193,116.6439,69334.0
2021-11-19 12:30:00,124.65,124.77,124.63,124.66,90615.0,116.6439,116.7562,116.6251,116.6532,90615.0
2021-11-19 12:40:00,124.66,124.66,124.33,124.47,95240.0,116.6532,116.6532,116.3444,116.4754,95240.0
2021-11-19 12:50:00,124.47,124.52,124.4,124.49,46182.0,116.4754,116.5222,116.4099,116.4941,46182.0
2021-11-19 13:00:00,124.5,124.7,124.44,124.68,58160.0,116.5035,116.6906,116.4473,116.6719,58160.0
2021-11-19 13:10:00,124.69,124.77,124.46,124.62,69100.0,116.6813,116.7562,116.4661,116.6158,69100.0
2021-11-19 13:20:00,124.62,124.7,124.28,124.29,78995.0,116.6158,116.6906,116.2976,116.307,78995.0
2021-11-19 13:30:00,124.29,124.39,123.99,124.03,97026.0,116.307,116.4006,116.0263,116.0637,97026.0
2021-11-19 13:40:00,124.02,124.03,123.81,123.93,70270.0,116.0543,116.0637,115.8578,115.9701,70270.0
2021-11-19 13:50:00,123.92,124.35,123.92,124.34,77436.0,115.9607,116.3631,115.9607,116.3538,77436.0
2021-11-19 14:00:00,124.34,124.38,124.1,124.2,97675.0,116.3538,116.3912,116.1292,116.2228,97675.0
2021-11-19 14:10:00,124.2,124.43,124.19,124.31,79556.0,116.2228,116.438,116.2134,116.3257,79556.0
2021-11-19 14:20:00,124.32,124.45,124.32,124.38,69676.0,116.3351,116.4567,116.3351,116.3912,69676.0
2021-11-19 14:30:00,124.38,124.41,124.17,124.29,74904.0,116.3912,116.4193,116.1947,116.307,74904.0
2021-11-19 14:40:00,124.29,124.36,124.28,124.36,62424.0,116.307,116.3725,116.2976,116.3725,62424.0
2021-11-19 14:50:00,124.35,124.52,124.32,124.41,79252.0,116.3631,116.5222,116.3351,116.4193,79252.0
2021-11-19 15:00:00,124.41,124.44,124.08,124.09,100532.0,116.4193,116.4473,116.1105,116.1198,100532.0
2021-11-19 15:10:00,124.08,124.17,123.95,124.16,119584.0,116.1105,116.1947,115.9888,116.1853,119584.0
2021-11-19 15:20:00,124.16,124.23,124.05,124.07,104616.0,116.1853,116.2508,116.0824,116.1011,104616.0
2021-11-19 15:30:00,124.07,124.13,123.95,124.02,107552.0,116.1011,116.1573,115.9888,116.0543,107552.0
2021-11-19 15:40:00,124.04,124.18,123.9,124.16,210051.0,116.073,116.204,115.942,116.1853,210051.0
2021-11-19 15:50:00,124.17,124.34,124.12,124.27,527642.0,116.1947,116.3538,116.1479,116.2883,527642.0
2021-11-22 09:30:00,123.5,125.0,123.21,124.82,1201168.0,115.5677,116.9714,115.2963,116.8029,1201168.0
2021-11-22 09:40:00,124.84,126.78,124.68,126.77,1257038.0,116.8217,118.6371,116.6719,118.6277,1257038.0
2021-11-22 09:50:00,126.79,126.94,126.09,126.32,539722.0,118.6464,118.7868,117.9914,118.2066,539722.0
2021-11-22 10:00:00,126.31,126.88,126.29,126.86,344682.0,118.1972,118.7306,118.1785,118.7119,344682.0
2021-11-22 10:10:00,126.89,127.28,126.39,127.21,540348.0,118.74,119.1049,118.2721,119.0394,540348.0
2021-11-22 10:20:00,127.25,127.43,127.0,127.13,283025.0,119.0769,119.2453,118.8429,118.9646,283025.0
2021-11-22 10:30:00,127.15,127.98,127.13,127.97,464195.0,118.9833,119.76,118.9646,119.7506,464195.0
2021-11-22 10:40:00,127.96,128.09,127.55,127.79,411423.0,119.7413,119.8629,119.3576,119.5822,411423.0
2021-11-22 10:50:00,127.77,127.88,127.5,127.84,271946.0,119.5635,119.6664,119.3108,119.629,271946.0
2021-11-22 11:00:00,127.83,127.99,126.86,126.92,336146.0,119.6196,119.7693,118.7119,118.7681,336146.0
2021-11-22 11:10:00,126.91,126.96,126.4,126.48,291925.0,118.7587,118.8055,118.2815,118.3563,291925.0
2021-11-22 11:20:00,126.46,127.04,126.25,126.61,186853.0,118.3376,118.8804,118.1411,118.478,186853.0
2021-11-22 11:30:00,126.61,126.74,126.06,126.22,320122.0,118.478,118.5996,117.9633,118.113,320122.0
2021-11-22 11:40:00,126.21,126.25,125.36,125.8,353369.0,118.1037,118.1411,117.3083,117.72,353369.0
2021-11-22 11:50:00,125.78,125.93,124.45,124.89,343422.0,117.7013,117.8416,116.4567,116.8684,343422.0
2021-11-22 12:00:00,124.87,125.33,124.5,124.82,152331.0,116.8497,117.2802,116.5035,116.8029,152331.0
2021-11-22 12:10:00,124.83,125.0,124.63,124.7,127397.0,116.8123,116.9714,116.6251,116.6906,127397.0
2021-11-22 12:20:00,124.72,124.74,124.41,124.57,110863.0,116.7094,116.7281,116.4193,116.569,110863.0
2021-11-22 12:30:00,124.56,125.73,124.55,125.26,540787.0,116.5596,117.6545,116.5503,117.2147,540787.0
2021-11-22 12:40:00,125.28,125.44,125.1,125.14,155916.0,117.2334,117.3831,117.065,117.1024,155916.0
2021-11-22 12:50:00,125.14,125.2,124.66,124.93,144167.0,117.1024,117.1585,116.6532,116.9059,144167.0
2021-11-22 13:00:00,124.92,125.22,124.77,125.11,166768.0,116.8965,117.1772,116.7562,117.0743,166768.0
2021-11-22 13:10:00,125.13,125.75,125.13,125.63,205563.0,117.093,117.6732,117.093,117.5609,205563.0
2021-11-22 13:20:00,125.65,125.94,125.63,125.67,194707.0,117.5796,117.851,117.5609,117.5983,194707.0
2021-11-22 13:30:00,125.68,125.95,125.62,125.81,101462.0,117.6077,117.8604,117.5516,117.7294,101462.0
2021-11-22 13:40:00,125.82,126.04,125.71,125.95,144562.0,117.7387,117.9446,117.6358,117.8604,144562.0
2021-11-22 13:50:00,125.95,126.07,125.83,125.97,111307.0,117.8604,117.9727,117.7481,117.8791,111307.0
2021-11-22 14:00:00,125.98,126.34,125.87,126.3,143113.0,117.8884,118.2253,117.7855,118.1879,143113.0
2021-11-22 14:10:00,126.28,126.28,125.9,125.93,107044.0,118.1692,118.1692,117.8136,117.8416,107044.0
2021-11-22 14:20:00,125.94,126.12,125.86,126.04,76433.0,117.851,118.0194,117.7761,117.9446,76433.0
2021-11-22 14:30:00,126.05,126.25,126.0,126.15,108067.0,117.9539,118.1411,117.9072,118.0475,108067.0
2021-11-22 14:40:00,126.16,126.27,126.11,126.23,89817.0,118.0569,118.1598,118.0101,118.1224,89817.0
2021-11-22 14:50:00,126.23,126.26,125.92,125.95,92236.0,118.1224,118.1505,117.8323,117.8604,92236.0
2021-11-22 15:00:00,125.96,126.11,125.88,126.0,106605.0,117.8697,118.0101,117.7949,117.9072,106605.0
2021-11-22 15:10:00,126.0,126.04,125.63,125.69,139371.0,117.9072,117.9446,117.5609,117.6171,139371.0
2021-11-22 15:20:00,125.69,125.84,125.5,125.54,141261.0,117.6171,117.7574,117.4393,117.4767,141261.0
2021-11-22 15:30:00,125.53,125.94,125.53,125.82,140966.0,117.4673,117.851,117.4673,117.7387,140966.0
2021-11-22 15:40:00,125.81,125.87,125.52,125.61,251192.0,117.7294,117.7855,117.458,117.5422,251192.0
2021-11-22 15:50:00,125.6,125.61,124.68,124.8,745979.0,117.5328,117.5422,116.6719,116.7842,745979.0
2021-11-23 09:30:00,122.72,123.2,121.37,121.9,959750.0,114.8378,115.287,113.5745,114.0705,959750.0
2021-11-23 09:40:00,121.93,122.88,121.48,122.78,460008.0,114.0986,114.9875,113.6775,114.894,460008.0
2021-11-23 09:50:00,122.77,122.82,122.18,122.5,260973.0,114.8846,114.9314,114.3325,114.632,260973.0
2021-11-23 10:00:00,122.51,122.52,121.43,121.53,327028.0,114.6413,114.6507,113.6307,113.7243,327028.0
2021-11-23 10:10:00,121.51,121.66,121.11,121.19,228252.0,113.7055,113.8459,113.3312,113.4061,228252.0
2021-11-23 10:20:00,121.21,121.26,120.59,120.64,315011.0,113.4248,113.4716,112.8446,112.8914,315011.0
2021-11-23 10:30:00,120.63,120.83,120.3,120.6,220470.0,112.8821,113.0692,112.5733,112.854,220470.0
2021-11-23 10:40:00,120.58,120.63,120.07,120.27,185062.0,112.8353,112.8821,112.358,112.5452,185062.0
2021-11-23 10:50:00,120.27,120.44,119.52,119.68,256564.0,112.5452,112.7043,111.8434,111.9931,256564.0
2021-11-23 11:00:00,119.68,120.15,119.68,120.1,146923.0,111.9931,112.4329,111.9931,112.3861,146923.0
2021-11-23 11:10:00,120.1,120.94,120.1,120.74,464325.0,112.3861,113.1721,112.3861,112.985,464325.0
2021-11-23 11:20:00,120.75,121.11,120.74,120.99,213903.0,112.9944,113.3312,112.985,113.2189,213903.0
2021-11-23 11:30:00,121.0,121.16,120.38,120.94,215327.0,113.2283,113.378,112.6481,113.1721,215327.0
2021-11-23 11:40:00,120.93,121.18,120.65,120.95,126847.0,113.1628,113.3967,112.9008,113.1815,126847.0
2021-11-23 11:50:00,120.96,121.06,120.66,120.75,90400.0,113.1909,113.2844,112.9101,112.9944,90400.0
2021-11-23 12:00:00,120.75,120.8,120.36,120.46,98341.0,112.9944,113.0411,112.6294,112.723,98341.0
2021-11-23 12:10:00,120.5,120.7,120.4,120.69,58585.0,112.7604,112.9476,112.6668,112.9382,58585.0
2021-11-23 12:20:00,120.67,120.74,120.4,120.41,53648.0,112.9195,112.985,112.6668,112.6762,53648.0
2021-11-23 12:30:00,120.4,120.51,120.28,120.28,82404.0,112.6668,112.7698,112.5545,112.5545,82404.0
2021-11-23 12:40:00,120.27,120.32,120.06,120.3,82563.0,112.5452,112.592,112.3487,112.5733,82563.0
2021-11-23 12:50:00,120.31,120.5,120.23,120.29,53861.0,112.5826,112.7604,112.5078,112.5639,53861.0
2021-11-23 13:00:00,120.29,120.44,120.18,120.24,41395.0,112.5639,112.7043,112.461,112.5171,41395.0
2021-11-23 13:10:00,120.24,120.34,119.98,120.02,75229.0,112.5171,112.6107,112.2738,112.3112,75229.0
2021-11-23 13:20:00,120.02,120.32,120.01,120.07,44712.0,112.3112,112.592,112.3019,112.358,44712.0
2021-11-23 13:30:00,120.06,120.06,119.7,119.86,100054.0,112.3487,112.3487,112.0118,112.1615,100054.0
2021-11-23 13:40:00,119.84,120.21,119.75,120.18,57797.0,112.1428,112.489,112.0586,112.461,57797.0
2021-11-23 13:50:00,120.19,120.58,120.17,120.26,58813.0,112.4703,112.8353,112.4516,112.5358,58813.0
2021-11-23 14:00:00,120.25,120.39,120.16,120.2,47152.0,112.5265,112.6575,112.4422,112.4797,47152.0
2021-11-23 14:10:00,120.18,120.33,120.06,120.08,43287.0,112.461,112.6013,112.3487,112.3674,43287.0
2021-11-23 14:20:00,120.09,120.45,120.08,120.33,82459.0,112.3767,112.7136,112.3674,112.6013,82459.0
2021-11-23 14:30:00,120.34,120.52,120.13,120.48,72647.0,112.6107,112.7791,112.4142,112.7417,72647.0
2021-11-23 14:40:00,120.48,120.69,120.38,120.67,87474.0,112.7417,112.9382,112.6481,112.9195,87474.0
2021-11-23 14:50:00,120.67,120.9,120.58,120.71,93982.0,112.9195,113.1347,112.8353,112.9569,93982.0
2021-11-23 15:00:00,120.73,120.95,120.56,120.94,83644.0,112.9756,113.1815,112.8166,113.1721,83644.0
2021-11-23 15:10:00,120.92,121.15,120.88,121.0,161898.0,113.1534,113.3687,113.116,113.2283,161898.0
2021-11-23 15:20:00,121.0,121.04,120.71,120.77,136762.0,113.2283,113.2657,112.9569,113.0131,136762.0
2021-11-23 15:30:00,120.78,120.95,120.68,120.92,148480.0,113.0224,113.1815,112.9288,113.1534,148480.0
2021-11-23 15:40:00,120.94,121.05,120.82,120.87,198546.0,113.1721,113.2751,113.0599,113.1066,198546.0
2021-11-23 15:50:00,120.88,121.39,120.88,121.36,426093.0,113.116,113.5932,113.116,113.5652,426093.0
2021-11-24 09:30:00,120.0,120.5,119.02,119.2,419703.0,112.2925,112.7604,111.3755,111.5439,419703.0
2021-11-24 09:40:00,119.2,119.5,118.39,118.65,248163.0,111.5439,111.8246,110.7859,111.0292,248163.0
2021-11-24 09:50:00,118.67,119.54,118.62,119.4,196593.0,111.0479,111.8621,111.0012,111.7311,196593.0
2021-11-24 10:00:00,119.36,119.52,118.9,118.92,169245.0,111.6936,111.8434,111.2632,111.2819,169245.0
2021-11-24 10:10:00,118.93,119.15,118.57,118.75,186934.0,111.2912,111.4971,110.9544,111.1228,186934.0
2021-11-24 10:20:00,118.75,119.48,118.66,119.44,127389.0,111.1228,111.8059,111.0386,111.7685,127389.0
2021-11-24 10:30:00,119.42,119.93,119.3,119.87,164128.0,111.7498,112.227,111.6375,112.1709,164128.0
2021-11-24 10:40:00,119.86,119.89,119.4,119.48,139931.0,112.1615,112.1896,111.7311,111.8059,139931.0
2021-11-24 10:50:00,119.47,119.65,119.43,119.58,109420.0,111.7966,111.965,111.7591,111.8995,109420.0
2021-11-24 11:00:00,119.54,119.8,119.32,119.73,65632.0,111.8621,112.1054,111.6562,112.0399,65632.0
2021-11-24 11:10:00,119.77,120.1,119.71,120.1,82783.0,112.0773,112.3861,112.0212,112.3861,82783.0
2021-11-24 11:20:00,120.09,120.49,120.06,120.36,99836.0,112.3767,112.7511,112.3487,112.6294,99836.0
2021-11-24 11:30:00,120.35,120.49,120.03,120.11,68861.0,112.62,112.7511,112.3206,112.3955,68861.0
2021-11-24 11:40:00,120.08,120.34,120.08,120.24,63881.0,112.3674,112.6107,112.3674,112.5171,63881.0
2021-11-24 11:50:00,120.27,120.42,120.03,120.06,75981.0,112.5452,112.6855,112.3206,112.3487,75981.0
2021-11-24 12:00:00,120.04,120.11,119.92,119.97,50741.0,112.33,112.3955,112.2177,112.2645,50741.0
2021-11-24 12:10:00,119.96,120.13,119.9,119.95,47525.0,112.2551,112.4142,112.1989,112.2457,47525.0
2021-11-24 12:20:00,119.93,119.93,119.71,119.85,76523.0,112.227,112.227,112.0212,112.1522,76523.0
2021-11-24 12:30:00,119.84,119.87,119.65,119.81,51380.0,112.1428,112.1709,111.965,112.1147,51380.0
2021-11-24 12:40:00,119.77,119.77,119.63,119.75,43409.0,112.0773,112.0773,111.9463,112.0586,43409.0
2021-11-24 12:50:00,119.76,119.91,119.75,119.85,47148.0,112.0679,112.2083,112.0586,112.1522,47148.0
2021-11-24 13:00:00,119.85,120.08,119.78,120.08,43152.0,112.1522,112.3674,112.0867,112.3674,43152.0
2021-11-24 13:10:00,120.06,120.18,119.97,119.98,58335.0,112.3487,112.461,112.2645,112.2738,58335.0
2021-11-24 13:20:00,119.95,120.07,119.88,119.95,38486.0,112.2457,112.358,112.1802,112.2457,38486.0
2021-11-24 13:30:00,119.95,120.04,119.86,120.0,36496.0,112.2457,112.33,112.1615,112.2925,36496.0
2021-11-24 13:40:00,120.0,120.07,119.85,120.02,65683.0,112.2925,112.358,112.1522,112.3112,65683.0
2021-11-24 13:50:00,120.0,120.06,119.87,119.99,60672.0,112.2925,112.3487,112.1709,112.2832,60672.0
2021-11-24 14:00:00,120.0,120.16,119.7,119.8,79844.0,112.2925,112.4422,112.0118,112.1054,79844.0
2021-11-24 14:10:00,119.81,119.87,119.67,119.79,82509.0,112.1147,112.1709,111.9837,112.096,82509.0
2021-11-24 14:20:00,119.8,119.84,119.58,119.63,50438.0,112.1054,112.1428,111.8995,111.9463,50438.0
2021-11-24 14:30:00,119.64,119.96,119.64,119.94,62169.0,111.9556,112.2551,111.9556,112.2364,62169.0
2021-11-24 14:40:00,119.91,120.21,119.89,120.1,59003.0,112.2083,112.489,112.1896,112.3861,59003.0
2021-11-24 14:50:00,120.11,120.32,120.1,120.24,90199.0,112.3955,112.592,112.3861,112.5171,90199.0
2021-11-24 15:00:00,120.24,120.26,120.1,120.16,71294.0,112.5171,112.5358,112.3861,112.4422,71294.0
2021-11-24 15:10:00,120.16,120.26,120.11,120.21,56400.0,112.4422,112.5358,112.3955,112.489,56400.0
2021-11-24 15:20:00,120.22,120.29,120.18,120.23,57503.0,112.4984,112.5639,112.461,112.5078,57503.0
2021-11-24 15:30:00,120.24,120.45,120.05,120.44,149729.0,112.5171,112.7136,112.3393,112.7043,149729.0
2021-11-24 15:40:00,120.43,120.45,120.18,120.28,104146.0,112.6949,112.7136,112.461,112.5545,104146.0
2021-11-24 15:50:00,120.29,120.87,120.29,120.79,389416.0,112.5639,113.1066,112.5639,113.0318,389416.0
2021-11-26 09:30:00,117.5,119.04,117.5,118.76,601438.0,109.9531,111.3942,109.9531,111.1322,601438.0
2021-11-26 09:40:00,118.75,118.88,117.66,117.72,170544.0,111.1228,111.2445,110.1028,110.159,170544.0
2021-11-26 09:50:00,117.71,118.61,117.54,118.33,184784.0,110.1496,110.9918,109.9905,110.7298,184784.0
2021-11-26 10:00:00,118.33,118.36,117.54,118.04,202068.0,110.7298,110.7579,109.9905,110.4584,202068.0
2021-11-26 10:10:00,118.03,118.05,117.0,117.24,284509.0,110.4491,110.4678,109.4852,109.7098,284509.0
2021-11-26 10:20:00,117.25,117.59,117.21,117.36,105389.0,109.7192,110.0373,109.6817,109.8221,105389.0
2021-11-26 10:30:00,117.36,117.51,117.18,117.27,138975.0,109.8221,109.9625,109.6536,109.7379,138975.0
2021-11-26 10:40:00,117.28,117.42,117.06,117.4,151870.0,109.7472,109.8782,109.5414,109.8595,151870.0
2021-11-26 10:50:00,117.4,117.41,117.16,117.27,107925.0,109.8595,109.8689,109.6349,109.7379,107925.0
2021-11-26 11:00:00,117.25,117.33,117.07,117.14,120250.0,109.7192,109.794,109.5507,109.6162,120250.0
2021-11-26 11:10:00,117.14,117.14,116.52,116.58,217380.0,109.6162,109.6162,109.036,109.0922,217380.0
2021-11-26 11:20:00,116.57,117.05,116.56,116.97,203436.0,109.0828,109.532,109.0735,109.4571,203436.0
2021-11-26 11:30:00,116.93,116.99,116.64,116.83,126936.0,109.4197,109.4759,109.1483,109.3261,126936.0
2021-11-26 11:40:00,116.83,116.93,116.57,116.83,98178.0,109.3261,109.4197,109.0828,109.3261,98178.0
2021-11-26 11:50:00,116.82,117.0,116.73,116.95,104778.0,109.3168,109.4852,109.2326,109.4384,104778.0
2021-11-26 12:00:00,116.95,117.16,116.84,117.09,119077.0,109.4384,109.6349,109.3355,109.5694,119077.0
2021-11-26 12:10:00,117.08,117.27,116.87,116.87,127293.0,109.5601,109.7379,109.3636,109.3636,127293.0
2021-11-26 12:20:00,116.87,117.07,116.76,117.07,113413.0,109.3636,109.5507,109.2606,109.5507,113413.0
2021-11-26 12:30:00,117.07,117.35,117.05,117.29,143829.0,109.5507,109.8127,109.532,109.7566,143829.0
2021-11-26 12:40:00,117.28,117.28,116.91,117.05,179050.0,109.7472,109.7472,109.401,109.532,179050.0
2021-11-26 12:50:00,117.05,117.24,116.78,117.13,582575.0,109.532,109.7098,109.2793,109.6069,582575.0
2021-11-29 09:30:00,118.36,119.88,118.24,119.13,595237.0,110.7579,112.1802,110.6456,111.4784,595237.0
2021-11-29 09:40:00,119.12,119.47,118.47,118.81,185525.0,111.469,111.7966,110.8608,111.179,185525.0
2021-11-29 09:50:00,118.79,119.03,118.67,118.9,169151.0,111.1602,111.3848,111.0479,111.2632,169151.0
2021-11-29 10:00:00,118.91,119.03,118.36,118.47,139584.0,111.2725,111.3848,110.7579,110.8608,139584.0
2021-11-29 10:10:00,118.46,118.67,118.08,118.36,281156.0,110.8514,111.0479,110.4958,110.7579,281156.0
2021-11-29 10:20:00,118.37,118.44,118.02,118.08,94580.0,110.7672,110.8327,110.4397,110.4958,94580.0
2021-11-29 10:30:00,118.1,118.31,117.9,118.18,117192.0,110.5146,110.7111,110.3274,110.5894,117192.0
2021-11-29 10:40:00,118.15,118.47,117.98,118.34,110187.0,110.5613,110.8608,110.4023,110.7391,110187.0
2021-11-29 10:50:00,118.34,118.46,118.21,118.44,93068.0,110.7391,110.8514,110.6175,110.8327,93068.0
2021-11-29 11:00:00,118.37,118.65,118.33,118.59,77426.0,110.7672,111.0292,110.7298,110.9731,77426.0
2021-11-29 11:10:00,118.65,118.74,118.47,118.51,65718.0,111.0292,111.1135,110.8608,110.8982,65718.0
2021-11-29 11:20:00,118.5,118.91,118.5,118.82,98829.0,110.8889,111.2725,110.8889,111.1883,98829.0
2021-11-29 11:30:00,118.82,119.16,118.74,119.13,151460.0,111.1883,111.5065,111.1135,111.4784,151460.0
2021-11-29 11:40:00,119.12,119.21,119.03,119.09,103554.0,111.469,111.5533,111.3848,111.441,103554.0
2021-11-29 11:50:00,119.1,119.19,118.92,119.05,66620.0,111.4503,111.5345,111.2819,111.4035,66620.0
2021-11-29 12:00:00,119.06,119.22,119.05,119.13,62677.0,111.4129,111.5626,111.4035,111.4784,62677.0
2021-11-29 12:10:00,119.15,119.27,119.03,119.11,63677.0,111.4971,111.6094,111.3848,111.4597,63677.0
2021-11-29 12:20:00,119.11,119.26,119.09,119.13,48586.0,111.4597,111.6001,111.441,111.4784,48586.0
2021-11-29 12:30:00,119.13,119.24,119.04,119.06,55806.0,111.4784,111.5813,111.3942,111.4129,55806.0
2021-11-29 12:40:00,119.07,119.12,119.02,119.03,43817.0,111.4223,111.469,111.3755,111.3848,43817.0
2021-11-29 12:50:00,119.02,119.1,118.95,119.09,54881.0,111.3755,111.4503,111.31,111.441,54881.0
2021-11-29 13:00:00,119.1,119.16,118.92,119.07,60685.0,111.4503,111.5065,111.2819,111.4223,60685.0
2021-11-29 13:10:00,119.09,119.13,118.91,119.11,61685.0,111.441,111.4784,111.2725,111.4597,61685.0
2021-11-29 13:20:00,119.11,119.17,118.99,119.13,59013.0,111.4597,111.5158,111.3474,111.4784,59013.0
2021-11-29 13:30:00,119.12,119.22,118.99,118.99,38568.0,111.469,111.5626,111.3474,111.3474,38568.0
2021-11-29 13:40:00,119.01,119.18,119.0,119.12,57719.0,111.3661,111.5252,111.3568,111.469,57719.0
2021-11-29 13:50:00,119.1,119.22,119.09,119.19,38830.0,111.4503,111.5626,111.441,111.5345,38830.0
2021-11-29 14:00:00,119.2,119.21,119.04,119.17,44567.0,111.5439,111.5533,111.3942,111.5158,44567.0
2021-11-29 14:10:00,119.17,119.33,119.17,119.22,55051.0,111.5158,111.6656,111.5158,111.5626,55051.0
2021-11-29 14:20:00,119.21,119.29,119.17,119.21,57275.0,111.5533,111.6281,111.5158,111.5533,57275.0
2021-11-29 14:30:00,119.21,119.28,119.1,119.16,50347.0,111.5533,111.6188,111.4503,111.5065,50347.0
2021-11-29 14:40:00,119.16,119.29,119.16,119.22,57782.0,111.5065,111.6281,111.5065,111.5626,57782.0
2021-11-29 14:50:00,119.21,119.27,119.13,119.2,57930.0,111.5533,111.6094,111.4784,111.5439,57930.0
2021-11-29 15:00:00,119.2,119.26,119.07,119.26,87295.0,111.5439,111.6001,111.4223,111.6001,87295.0
2021-11-29 15:10:00,119.27,119.42,119.26,119.41,92602.0,111.6094,111.7498,111.6001,111.7404,92602.0
2021-11-29 15:20:00,119.4,119.44,119.25,119.43,100322.0,111.7311,111.7685,111.5907,111.7591,100322.0
2021-11-29 15:30:00,119.42,119.53,119.37,119.39,132189.0,111.7498,111.8527,111.703,111.7217,132189.0
2021-11-29 15:40:00,119.4,119.41,119.24,119.34,180690.0,111.7311,111.7404,111.5813,111.6749,180690.0
2021-11-29 15:50:00,119.34,119.43,119.27,119.28,418068.0,111.6749,111.7591,111.6094,111.6188,418068.0
2021-11-30 09:30:00,118.1,119.17,117.77,119.12,936451.0,110.5146,111.5158,110.2058,111.469,936451.0
2021-11-30 09:40:00,119.16,119.83,118.99,119.58,233918.0,111.5065,112.1334,111.3474,111.8995,233918.0
2021-11-30 09:50:00,119.63,119.91,119.4,119.81,246873.0,111.9463,112.2083,111.7311,112.1147,246873.0
2021-11-30 10:00:00,119.82,120.17,119.81,119.9,196700.0,112.1241,112.4516,112.1147,112.1989,196700.0
2021-11-30 10:10:00,119.9,119.97,119.32,119.39,368600.0,112.1989,112.2645,111.6562,111.7217,368600.0
2021-11-30 10:20:00,119.39,119.55,119.08,119.45,246357.0,111.7217,111.8714,111.4316,111.7778,246357.0
2021-11-30 10:30:00,119.46,119.62,118.43,118.55,150968.0,111.7872,111.9369,110.8234,110.9357,150968.0
2021-11-30 10:40:00,118.58,118.64,118.04,118.08,126692.0,110.9637,111.0199,110.4584,110.4958,126692.0
2021-11-30 10:50:00,118.08,118.1,116.38,116.42,380474.0,110.4958,110.5146,108.905,108.9425,380474.0
2021-11-30 11:00:00,116.43,116.92,116.11,116.92,398912.0,108.9518,109.4103,108.6524,109.4103,398912.0
2021-11-30 11:10:00,116.92,117.27,116.55,116.61,278515.0,109.4103,109.7379,109.0641,109.1203,278515.0
2021-11-30 11:20:00,116.64,116.86,116.59,116.63,161302.0,109.1483,109.3542,109.1015,109.139,161302.0
2021-11-30 11:30:00,116.6,116.8,116.49,116.66,208715.0,109.1109,109.2981,109.008,109.167,208715.0
2021-11-30 11:40:00,116.66,116.72,116.37,116.58,185795.0,109.167,109.2232,108.8957,109.0922,185795.0
2021-11-30 11:50:00,116.57,116.62,116.21,116.25,150626.0,109.0828,109.1296,108.746,108.7834,150626.0
2021-11-30 12:00:00,116.21,116.33,115.87,115.87,221900.0,108.746,108.8582,108.4278,108.4278,221900.0
2021-11-30 12:10:00,115.86,116.47,115.76,116.44,149333.0,108.4184,108.9893,108.3249,108.9612,149333.0
2021-11-30 12:20:00,116.42,116.48,116.24,116.33,59387.0,108.9425,108.9986,108.774,108.8582,59387.0
2021-11-30 12:30:00,116.31,116.71,116.25,116.71,118264.0,108.8395,109.2138,108.7834,109.2138,118264.0
2021-11-30 12:40:00,116.71,116.86,116.63,116.72,71073.0,109.2138,109.3542,109.139,109.2232,71073.0
2021-11-30 12:50:00,116.73,116.86,116.62,116.71,81947.0,109.2326,109.3542,109.1296,109.2138,81947.0
2021-11-30 13:00:00,116.7,116.8,116.57,116.67,39813.0,109.2045,109.2981,109.0828,109.1764,39813.0
2021-11-30 13:10:00,116.68,116.83,116.61,116.64,43952.0,109.1858,109.3261,109.1203,109.1483,43952.0
2021-11-30 13:20:00,116.58,116.94,116.57,116.83,49796.0,109.0922,109.4291,109.0828,109.3261,49796.0
2021-11-30 13:30:00,116.84,117.13,116.77,117.1,45449.0,109.3355,109.6069,109.27,109.5788,45449.0
2021-11-30 13:40:00,117.09,117.15,116.93,117.12,41213.0,109.5694,109.6256,109.4197,109.5975,41213.0
2021-11-30 13:50:00,117.12,117.25,117.07,117.17,56752.0,109.5975,109.7192,109.5507,109.6443,56752.0
2021-11-30 14:00:00,117.17,117.28,117.03,117.26,57574.0,109.6443,109.7472,109.5133,109.7285,57574.0
2021-11-30 14:10:00,117.26,117.54,117.24,117.44,51443.0,109.7285,109.9905,109.7098,109.897,51443.0
2021-11-30 14:20:00,117.44,117.62,117.32,117.32,56470.0,109.897,110.0654,109.7847,109.7847,56470.0
2021-11-30 14:30:00,117.31,117.58,117.28,117.5,58293.0,109.7753,110.028,109.7472,109.9531,58293.0
2021-11-30 14:40:00,117.51,117.65,117.12,117.16,59344.0,109.9625,110.0935,109.5975,109.6349,59344.0
2021-11-30 14:50:00,117.18,117.32,117.05,117.29,77814.0,109.6536,109.7847,109.532,109.7566,77814.0
2021-11-30 15:00:00,117.3,117.6,117.25,117.41,74046.0,109.7659,110.0467,109.7192,109.8689,74046.0
2021-11-30 15:10:00,117.41,117.56,117.4,117.55,41168.0,109.8689,110.0092,109.8595,109.9999,41168.0
2021-11-30 15:20:00,117.55,117.61,117.29,117.29,79217.0,109.9999,110.056,109.7566,109.7566,79217.0
2021-11-30 15:30:00,117.32,117.6,117.29,117.39,75541.0,109.7847,110.0467,109.7566,109.8502,75541.0
2021-11-30 15:40:00,117.38,117.74,117.37,117.53,106288.0,109.8408,110.1777,109.8314,109.9812,106288.0
2021-11-30 15:50:00,117.54,117.59,117.1,117.12,390794.0,109.9905,110.0373,109.5788,109.5975,390794.0
2021-12-01 09:30:00,119.22,121.09,119.22,120.88,824885.0,111.5626,113.3125,111.5626,113.116,824885.0
2021-12-01 09:40:00,120.81,121.57,120.37,120.93,473325.0,113.0505,113.7617,112.6388,113.1628,473325.0
2021-12-01 09:50:00,120.89,121.76,120.85,121.66,407032.0,113.1254,113.9395,113.0879,113.8459,407032.0
2021-12-01 10:00:00,121.69,122.54,121.69,122.44,519654.0,113.874,114.6694,113.874,114.5758,519654.0
2021-12-01 10:10:00,122.44,122.67,122.06,122.2,293208.0,114.5758,114.791,114.2202,114.3512,293208.0
2021-12-01 10:20:00,122.18,122.3,121.53,122.06,410234.0,114.3325,114.4448,113.7243,114.2202,410234.0
2021-12-01 10:30:00,122.08,122.6,122.02,122.02,298287.0,114.2389,114.7255,114.1828,114.1828,298287.0
2021-12-01 10:40:00,122.01,122.86,121.85,122.7,259729.0,114.1734,114.9688,114.0237,114.8191,259729.0
2021-12-01 10:50:00,122.68,123.0,122.66,122.99,240106.0,114.8004,115.0998,114.7817,115.0905,240106.0
2021-12-01 11:00:00,122.99,123.07,122.73,122.84,144465.0,115.0905,115.1653,114.8472,114.9501,144465.0
2021-12-01 11:10:00,122.84,123.0,122.73,122.8,137884.0,114.9501,115.0998,114.8472,114.9127,137884.0
2021-12-01 11:20:00,122.82,122.9,122.55,122.79,122808.0,114.9314,115.0063,114.6787,114.9033,122808.0
2021-12-01 11:30:00,122.81,123.16,122.61,122.97,238196.0,114.922,115.2496,114.7349,115.0718,238196.0
2021-12-01 11:40:00,122.99,123.33,122.9,123.24,158820.0,115.0905,115.4086,115.0063,115.3244,158820.0
2021-12-01 11:50:00,123.23,123.27,122.59,122.81,172968.0,115.3151,115.3525,114.7162,114.922,172968.0
2021-12-01 12:00:00,122.83,123.17,122.83,122.94,132553.0,114.9408,115.2589,114.9408,115.0437,132553.0
2021-12-01 12:10:00,122.93,123.48,122.91,123.43,201586.0,115.0343,115.549,115.0156,115.5022,201586.0
2021-12-01 12:20:00,123.43,123.5,123.01,123.07,168452.0,115.5022,115.5677,115.1092,115.1653,168452.0
2021-12-01 12:30:00,123.09,123.5,123.07,123.37,133991.0,115.1841,115.5677,115.1653,115.4461,133991.0
2021-12-01 12:40:00,123.37,123.51,123.28,123.39,114965.0,115.4461,115.5771,115.3619,115.4648,114965.0
2021-12-01 12:50:00,123.4,123.5,122.42,122.51,231255.0,115.4741,115.5677,114.5571,114.6413,231255.0
2021-12-01 13:00:00,122.52,123.01,122.44,122.57,127880.0,114.6507,115.1092,114.5758,114.6975,127880.0
2021-12-01 13:10:00,122.55,122.55,122.11,122.27,162358.0,114.6787,114.6787,114.267,114.4167,162358.0
2021-12-01 13:20:00,122.28,122.6,122.14,122.59,104585.0,114.4261,114.7255,114.2951,114.7162,104585.0
2021-12-01 13:30:00,122.6,122.68,122.32,122.36,210956.0,114.7255,114.8004,114.4635,114.5009,210956.0
2021-12-01 13:40:00,122.36,122.46,121.63,121.68,178247.0,114.5009,114.5945,113.8178,113.8646,178247.0
2021-12-01 13:50:00,121.68,122.22,121.68,122.16,205754.0,113.8646,114.3699,113.8646,114.3138,205754.0
2021-12-01 14:00:00,122.13,122.28,121.76,121.94,164986.0,114.2857,114.4261,113.9395,114.1079,164986.0
2021-12-01 14:10:00,121.94,122.08,121.63,121.71,122001.0,114.1079,114.2389,113.8178,113.8927,122001.0
2021-12-01 14:20:00,121.72,122.19,121.69,122.04,106749.0,113.9021,114.3419,113.874,114.2015,106749.0
2021-12-01 14:30:00,122.04,122.33,121.99,122.29,102629.0,114.2015,114.4729,114.1547,114.4354,102629.0
2021-12-01 14:40:00,122.3,122.52,122.14,122.51,87679.0,114.4448,114.6507,114.2951,114.6413,87679.0
2021-12-01 14:50:00,122.5,122.66,122.11,122.15,107754.0,114.632,114.7817,114.267,114.3044,107754.0
2021-12-01 15:00:00,122.2,122.29,121.71,121.74,134808.0,114.3512,114.4354,113.8927,113.9208,134808.0
2021-12-01 15:10:00,121.75,121.95,121.41,121.49,173405.0,113.9301,114.1173,113.612,113.6868,173405.0
2021-12-01 15:20:00,121.51,121.56,121.07,121.23,312027.0,113.7055,113.7523,113.2938,113.4435,312027.0
2021-12-01 15:30:00,121.23,121.66,121.13,121.61,288424.0,113.4435,113.8459,113.3499,113.7991,288424.0
2021-12-01 15:40:00,121.61,122.05,121.57,121.69,210247.0,113.7991,114.2109,113.7617,113.874,210247.0
2021-12-01 15:50:00,121.71,121.71,120.5,120.62,695516.0,113.8927,113.8927,112.7604,112.8727,695516.0
2021-12-02 09:30:00,120.35,123.04,120.02,122.95,792221.0,112.62,115.1373,112.3112,115.053,792221.0
2021-12-02 09:40:00,122.98,123.4,122.56,122.8,563204.0,115.0811,115.4741,114.6881,114.9127,563204.0
2021-12-02 09:50:00,122.79,123.1,122.5,122.59,187230.0,114.9033,115.1934,114.632,114.7162,187230.0
2021-12-02 10:00:00,122.63,123.13,122.0,122.17,229325.0,114.7536,115.2215,114.1641,114.3231,229325.0
2021-12-02 10:10:00,122.19,122.33,121.37,121.41,209943.0,114.3419,114.4729,113.5745,113.612,209943.0
2021-12-02 10:20:00,121.39,121.51,121.07,121.38,250817.0,113.5932,113.7055,113.2938,113.5839,250817.0
2021-12-02 10:30:00,121.42,121.52,120.61,120.71,215254.0,113.6213,113.7149,112.8633,112.9569,215254.0
2021-12-02 10:40:00,120.73,120.87,120.04,120.58,258094.0,112.9756,113.1066,112.33,112.8353,258094.0
2021-12-02 10:50:00,120.59,120.9,120.18,120.86,217272.0,112.8446,113.1347,112.461,113.0973,217272.0
2021-12-02 11:00:00,120.86,121.36,120.72,121.31,196903.0,113.0973,113.5652,112.9663,113.5184,196903.0
2021-12-02 11:10:00,121.29,121.63,121.28,121.38,124328.0,113.4997,113.8178,113.4903,113.5839,124328.0
2021-12-02 11:20:00,121.36,121.52,121.08,121.25,96350.0,113.5652,113.7149,113.3032,113.4622,96350.0
2021-12-02 11:30:00,121.26,121.29,120.61,120.86,128153.0,113.4716,113.4997,112.8633,113.0973,128153.0
2021-12-02 11:40:00,120.85,121.23,120.6,120.89,104475.0,113.0879,113.4435,112.854,113.1254,104475.0
2021-12-02 11:50:00,120.89,121.14,120.59,121.14,72695.0,113.1254,113.3593,112.8446,113.3593,72695.0
2021-12-02 12:00:00,121.12,121.4,120.96,121.4,58866.0,113.3406,113.6026,113.1909,113.6026,58866.0
2021-12-02 12:10:00,121.38,121.51,121.27,121.42,95438.0,113.5839,113.7055,113.481,113.6213,95438.0
2021-12-02 12:20:00,121.42,121.88,121.42,121.69,88778.0,113.6213,114.0518,113.6213,113.874,88778.0
2021-12-02 12:30:00,121.69,121.75,121.29,121.42,76093.0,113.874,113.9301,113.4997,113.6213,76093.0
2021-12-02 12:40:00,121.4,121.6,121.39,121.55,72097.0,113.6026,113.7898,113.5932,113.743,72097.0
2021-12-02 12:50:00,121.54,121.58,121.37,121.51,92692.0,113.7336,113.771,113.5745,113.7055,92692.0
2021-12-02 13:00:00,121.52,121.71,121.25,121.49,82096.0,113.7149,113.8927,113.4622,113.6868,82096.0
2021-12-02 13:10:00,121.5,121.66,121.37,121.41,61247.0,113.6962,113.8459,113.5745,113.612,61247.0
2021-12-02 13:20:00,121.44,121.49,121.07,121.09,65090.0,113.64,113.6868,113.2938,113.3125,65090.0
2021-12-02 13:30:00,121.14,121.34,120.93,121.31,49130.0,113.3593,113.5465,113.1628,113.5184,49130.0
2021-12-02 13:40:00,121.29,121.3,120.94,121.0,69860.0,113.4997,113.509,113.1721,113.2283,69860.0
2021-12-02 13:50:00,120.99,121.63,120.93,121.63,65502.0,113.2189,113.8178,113.1628,113.8178,65502.0
2021-12-02 14:00:00,121.6,121.79,121.52,121.79,74090.0,113.7898,113.9676,113.7149,113.9676,74090.0
2021-12-02 14:10:00,121.78,121.88,121.54,121.83,61064.0,113.9582,114.0518,113.7336,114.005,61064.0
2021-12-02 14:20:00,121.8,121.83,121.55,121.81,63659.0,113.9769,114.005,113.743,113.9863,63659.0
2021-12-02 14:30:00,121.8,122.09,121.72,122.02,86407.0,113.9769,114.2483,113.9021,114.1828,86407.0
2021-12-02 14:40:00,122.03,122.07,121.67,121.72,63194.0,114.1921,114.2296,113.8553,113.9021,63194.0
2021-12-02 14:50:00,121.73,121.89,121.55,121.78,60811.0,113.9114,114.0611,113.743,113.9582,60811.0
2021-12-02 15:00:00,121.81,122.05,121.79,121.97,64036.0,113.9863,114.2109,113.9676,114.136,64036.0
2021-12-02 15:10:00,121.98,121.99,121.55,121.93,74087.0,114.1454,114.1547,113.743,114.0986,74087.0
2021-12-02 15:20:00,121.92,122.16,121.83,121.98,93419.0,114.0892,114.3138,114.005,114.1454,93419.0
2021-12-02 15:30:00,121.99,122.28,121.95,122.18,107819.0,114.1547,114.4261,114.1173,114.3325,107819.0
2021-12-02 15:40:00,122.16,122.31,121.91,122.06,141204.0,114.3138,114.4542,114.0798,114.2202,141204.0
2021-12-02 15:50:00,122.03,122.03,121.41,121.68,392776.0,114.1921,114.1921,113.612,113.8646,392776.0
2021-12-03 09:30:00,121.0,121.85,120.65,120.92,384441.0,113.2283,114.0237,112.9008,113.1534,384441.0
2021-12-03 09:40:00,120.93,121.03,120.26,120.45,209944.0,113.1628,113.2564,112.5358,112.7136,209944.0
2021-12-03 09:50:00,120.48,120.63,119.73,120.12,215724.0,112.7417,112.8821,112.0399,112.4048,215724.0
2021-12-03 10:00:00,120.09,120.1,119.18,119.23,331683.0,112.3767,112.3861,111.5252,111.572,331683.0
2021-12-03 10:10:00,119.24,120.13,119.11,119.85,182217.0,111.5813,112.4142,111.4597,112.1522,182217.0
2021-12-03 10:20:00,119.87,120.47,119.66,120.36,84764.0,112.1709,112.7323,111.9744,112.6294,84764.0
2021-12-03 10:30:00,120.36,120.36,119.81,119.82,148975.0,112.6294,112.6294,112.1147,112.1241,148975.0
2021-12-03 10:40:00,119.86,119.9,119.19,119.32,199091.0,112.1615,112.1989,111.5345,111.6562,199091.0
2021-12-03 10:50:00,119.31,119.67,119.24,119.5,107651.0,111.6468,111.9837,111.5813,111.8246,107651.0
2021-12-03 11:00:00,119.51,119.67,119.15,119.41,142900.0,111.834,111.9837,111.4971,111.7404,142900.0
2021-12-03 11:10:00,119.41,119.46,119.05,119.13,147649.0,111.7404,111.7872,111.4035,111.4784,147649.0
2021-12-03 11:20:00,119.11,119.6,119.05,119.51,115052.0,111.4597,111.9182,111.4035,111.834,115052.0
2021-12-03 11:30:00,119.5,119.58,119.29,119.35,118758.0,111.8246,111.8995,111.6281,111.6843,118758.0
2021-12-03 11:40:00,119.37,119.4,118.87,118.97,107987.0,111.703,111.7311,111.2351,111.3287,107987.0
2021-12-03 11:50:00,118.95,119.14,118.62,118.63,71821.0,111.31,111.4878,111.0012,111.0105,71821.0
2021-12-03 12:00:00,118.66,118.69,118.26,118.43,104156.0,111.0386,111.0667,110.6643,110.8234,104156.0
2021-12-03 12:10:00,118.42,118.69,118.31,118.57,90625.0,110.814,111.0667,110.7111,110.9544,90625.0
2021-12-03 12:20:00,118.58,118.79,118.44,118.75,65768.0,110.9637,111.1602,110.8327,111.1228,65768.0
2021-12-03 12:30:00,118.73,119.15,118.57,119.01,60767.0,111.1041,111.4971,110.9544,111.3661,60767.0
2021-12-03 12:40:00,119.01,119.18,118.82,118.9,65298.0,111.3661,111.5252,111.1883,111.2632,65298.0
2021-12-03 12:50:00,118.88,118.97,118.41,118.62,108146.0,111.2445,111.3287,110.8046,111.0012,108146.0
2021-12-03 13:00:00,118.59,118.7,118.49,118.68,88541.0,110.9731,111.076,110.8795,111.0573,88541.0
2021-12-03 13:10:00,118.67,118.96,118.59,118.89,43932.0,111.0479,111.3193,110.9731,111.2538,43932.0
2021-12-03 13:20:00,118.91,119.01,118.79,118.85,50110.0,111.2725,111.3661,111.1602,111.2164,50110.0
2021-12-03 13:30:00,118.84,118.84,118.56,118.69,34031.0,111.207,111.207,110.945,111.0667,34031.0
2021-12-03 13:40:00,118.71,118.84,118.41,118.44,59178.0,111.0854,111.207,110.8046,110.8327,59178.0
2021-12-03 13:50:00,118.44,118.54,118.2,118.23,78777.0,110.8327,110.9263,110.6081,110.6362,78777.0
2021-12-03 14:00:00,118.24,118.48,118.18,118.34,63962.0,110.6456,110.8702,110.5894,110.7391,63962.0
2021-12-03 14:10:00,118.34,118.48,118.2,118.28,75752.0,110.7391,110.8702,110.6081,110.683,75752.0
2021-12-03 14:20:00,118.27,118.55,118.14,118.45,59272.0,110.6736,110.9357,110.552,110.8421,59272.0
2021-12-03 14:30:00,118.45,118.56,117.98,118.06,112445.0,110.8421,110.945,110.4023,110.4771,112445.0
2021-12-03 14:40:00,118.07,118.41,118.04,118.29,80969.0,110.4865,110.8046,110.4584,110.6924,80969.0
2021-12-03 14:50:00,118.32,118.53,118.26,118.38,76303.0,110.7204,110.9169,110.6643,110.7766,76303.0
2021-12-03 15:00:00,118.35,118.58,118.25,118.3,65719.0,110.7485,110.9637,110.6549,110.7017,65719.0
2021-12-03 15:10:00,118.31,118.47,118.28,118.42,69942.0,110.7111,110.8608,110.683,110.814,69942.0
2021-12-03 15:20:00,118.42,118.69,118.41,118.57,108169.0,110.814,111.0667,110.8046,110.9544,108169.0
2021-12-03 15:30:00,118.59,118.97,118.57,118.72,169317.0,110.9731,111.3287,110.9544,111.0947,169317.0
2021-12-03 15:40:00,118.73,118.76,118.19,118.49,241917.0,111.1041,111.1322,110.5988,110.8795,241917.0
2021-12-03 15:50:00,118.49,119.5,118.49,119.39,505466.0,110.8795,111.8246,110.8795,111.7217,505466.0
2021-12-06 09:30:00,118.89,119.1,117.06,117.48,415461.0,111.2538,111.4503,109.5414,109.9344,415461.0
2021-12-06 09:40:00,117.48,117.82,117.06,117.55,207660.0,109.9344,110.2525,109.5414,109.9999,207660.0
2021-12-06 09:50:00,117.64,117.82,117.21,117.34,155647.0,110.0841,110.2525,109.6817,109.8034,155647.0
2021-12-06 10:00:00,117.3,117.33,116.58,117.14,260601.0,109.7659,109.794,109.0922,109.6162,260601.0
2021-12-06 10:10:00,117.0,118.09,116.97,117.85,182281.0,109.4852,110.5052,109.4571,110.2806,182281.0
2021-12-06 10:20:00,117.84,117.97,117.49,117.81,78907.0,110.2713,110.3929,109.9437,110.2432,78907.0
2021-12-06 10:30:00,117.79,117.9,117.5,117.82,87628.0,110.2245,110.3274,109.9531,110.2525,87628.0
2021-12-06 10:40:00,117.81,118.0,117.32,117.44,110009.0,110.2432,110.421,109.7847,109.897,110009.0
2021-12-06 10:50:00,117.46,117.76,117.1,117.65,117890.0,109.9157,110.1964,109.5788,110.0935,117890.0
2021-12-06 11:00:00,117.66,117.83,117.5,117.73,70975.0,110.1028,110.2619,109.9531,110.1683,70975.0
2021-12-06 11:10:00,117.74,117.85,117.47,117.7,87882.0,110.1777,110.2806,109.925,110.1403,87882.0
2021-12-06 11:20:00,117.7,117.75,117.44,117.69,55464.0,110.1403,110.187,109.897,110.1309,55464.0
2021-12-06 11:30:00,117.65,118.19,117.64,118.09,92216.0,110.0935,110.5988,110.0841,110.5052,92216.0
2021-12-06 11:40:00,118.05,118.21,117.91,117.97,77278.0,110.4678,110.6175,110.3368,110.3929,77278.0
2021-12-06 11:50:00,117.93,118.01,117.81,117.86,50524.0,110.3555,110.4303,110.2432,110.29,50524.0
2021-12-06 12:00:00,117.89,117.99,117.69,117.79,36270.0,110.318,110.4116,110.1309,110.2245,36270.0
2021-12-06 12:10:00,117.83,118.36,117.75,118.35,72753.0,110.2619,110.7579,110.187,110.7485,72753.0
2021-12-06 12:20:00,118.35,118.4,118.2,118.29,37465.0,110.7485,110.7953,110.6081,110.6924,37465.0
2021-12-06 12:30:00,118.28,118.43,118.23,118.3,35487.0,110.683,110.8234,110.6362,110.7017,35487.0
2021-12-06 12:40:00,118.28,118.41,118.13,118.36,43433.0,110.683,110.8046,110.5426,110.7579,43433.0
2021-12-06 12:50:00,118.33,118.5,118.29,118.49,31767.0,110.7298,110.8889,110.6924,110.8795,31767.0
2021-12-06 13:00:00,118.5,118.79,118.38,118.65,71979.0,110.8889,111.1602,110.7766,111.0292,71979.0
2021-12-06 13:10:00,118.64,118.76,118.59,118.64,37850.0,111.0199,111.1322,110.9731,111.0199,37850.0
2021-12-06 13:20:00,118.63,118.79,117.5,118.72,276232.0,111.0105,111.1602,109.9531,111.0947,276232.0
2021-12-06 13:30:00,118.73,119.05,118.67,119.0,193077.0,111.1041,111.4035,111.0479,111.3568,193077.0
2021-12-06 13:40:00,119.0,119.11,118.88,118.95,57736.0,111.3568,111.4597,111.2445,111.31,57736.0
2021-12-06 13:50:00,118.95,119.12,118.92,119.03,83529.0,111.31,111.469,111.2819,111.3848,83529.0
2021-12-06 14:00:00,119.01,119.26,119.0,119.13,57344.0,111.3661,111.6001,111.3568,111.4784,57344.0
2021-12-06 14:10:00,119.13,119.35,119.13,119.23,43520.0,111.4784,111.6843,111.4784,111.572,43520.0
2021-12-06 14:20:00,119.22,119.47,119.16,119.33,72301.0,111.5626,111.7966,111.5065,111.6656,72301.0
2021-12-06 14:30:00,119.35,119.45,119.16,119.19,40721.0,111.6843,111.7778,111.5065,111.5345,40721.0
2021-12-06 14:40:00,119.18,119.23,118.83,119.08,58246.0,111.5252,111.572,111.1977,111.4316,58246.0
2021-12-06 14:50:00,119.09,119.19,118.98,119.1,62978.0,111.441,111.5345,111.338,111.4503,62978.0
2021-12-06 15:00:00,119.06,119.25,118.96,119.21,51174.0,111.4129,111.5907,111.3193,111.5533,51174.0
2021-12-06 15:10:00,119.21,119.45,119.17,119.42,41310.0,111.5533,111.7778,111.5158,111.7498,41310.0
2021-12-06 15:20:00,119.42,119.5,119.22,119.37,97764.0,111.7498,111.8246,111.5626,111.703,97764.0
2021-12-06 15:30:00,119.37,119.49,119.14,119.22,73949.0,111.703,111.8153,111.4878,111.5626,73949.0
2021-12-06 15:40:00,119.18,119.35,118.97,119.22,97342.0,111.5252,111.6843,111.3287,111.5626,97342.0
2021-12-06 15:50:00,119.19,119.34,119.02,119.19,230896.0,111.5345,111.6749,111.3755,111.5345,230896.0
2021-12-07 09:30:00,120.54,121.63,120.26,121.18,525653.0,112.7978,113.8178,112.5358,113.3967,525653.0
2021-12-07 09:40:00,121.16,121.79,120.93,121.56,294553.0,113.378,113.9676,113.1628,113.7523,294553.0
2021-12-07 09:50:00,121.57,121.94,121.25,121.94,206078.0,113.7617,114.1079,113.4622,114.1079,206078.0
2021-12-07 10:00:00,121.93,122.08,121.55,122.02,253617.0,114.0986,114.2389,113.743,114.1828,253617.0
2021-12-07 10:10:00,122.03,122.14,121.51,121.54,214465.0,114.1921,114.2951,113.7055,113.7336,214465.0
2021-12-07 10:20:00,121.54,121.74,121.45,121.63,100706.0,113.7336,113.9208,113.6494,113.8178,100706.0
2021-12-07 10:30:00,121.62,122.06,121.55,122.04,126356.0,113.8085,114.2202,113.743,114.2015,126356.0
2021-12-07 10:40:00,122.05,122.13,121.8,121.91,96819.0,114.2109,114.2857,113.9769,114.0798,96819.0
2021-12-07 10:50:00,121.95,122.0,121.59,121.82,122243.0,114.1173,114.1641,113.7804,113.9956,122243.0
2021-12-07 11:00:00,121.83,122.09,121.83,121.98,116201.0,114.005,114.2483,114.005,114.1454,116201.0
2021-12-07 11:10:00,121.98,122.31,121.79,122.23,170593.0,114.1454,114.4542,113.9676,114.3793,170593.0
2021-12-07 11:20:00,122.23,122.23,121.88,122.15,141237.0,114.3793,114.3793,114.0518,114.3044,141237.0
2021-12-07 11:30:00,122.13,122.48,122.04,122.26,133967.0,114.2857,114.6132,114.2015,114.4074,133967.0
2021-12-07 11:40:00,122.25,122.29,122.01,122.01,96365.0,114.398,114.4354,114.1734,114.1734,96365.0
2021-12-07 11:50:00,122.02,122.15,121.82,122.14,94643.0,114.1828,114.3044,113.9956,114.2951,94643.0
2021-12-07 12:00:00,122.14,122.26,122.06,122.17,99079.0,114.2951,114.4074,114.2202,114.3231,99079.0
2021-12-07 12:10:00,122.21,122.33,122.16,122.21,81809.0,114.3606,114.4729,114.3138,114.3606,81809.0
2021-12-07 12:20:00,122.22,122.4,122.21,122.27,97912.0,114.3699,114.5384,114.3606,114.4167,97912.0
2021-12-07 12:30:00,122.29,122.58,122.29,122.51,108797.0,114.4354,114.7068,114.4354,114.6413,108797.0
2021-12-07 12:40:00,122.52,122.52,122.28,122.44,88940.0,114.6507,114.6507,114.4261,114.5758,88940.0
2021-12-07 12:50:00,122.43,122.54,122.42,122.47,63884.0,114.5664,114.6694,114.5571,114.6039,63884.0
2021-12-07 13:00:00,122.45,122.45,122.17,122.18,97168.0,114.5852,114.5852,114.3231,114.3325,97168.0
2021-12-07 13:10:00,122.2,122.3,122.03,122.22,69443.0,114.3512,114.4448,114.1921,114.3699,69443.0
2021-12-07 13:20:00,122.23,122.35,122.07,122.14,51388.0,114.3793,114.4916,114.2296,114.2951,51388.0
2021-12-07 13:30:00,122.15,122.31,122.1,122.24,46626.0,114.3044,114.4542,114.2576,114.3887,46626.0
2021-12-07 13:40:00,122.25,122.46,122.24,122.34,56857.0,114.398,114.5945,114.3887,114.4822,56857.0
2021-12-07 13:50:00,122.34,122.43,122.3,122.41,60679.0,114.4822,114.5664,114.4448,114.5477,60679.0
2021-12-07 14:00:00,122.42,122.47,122.24,122.35,72930.0,114.5571,114.6039,114.3887,114.4916,72930.0
2021-12-07 14:10:00,122.35,122.39,122.2,122.36,53158.0,114.4916,114.529,114.3512,114.5009,53158.0
2021-12-07 14:20:00,122.35,122.4,122.23,122.37,64527.0,114.4916,114.5384,114.3793,114.5103,64527.0
2021-12-07 14:30:00,122.36,122.38,122.07,122.1,48941.0,114.5009,114.5197,114.2296,114.2576,48941.0
2021-12-07 14:40:00,122.11,122.39,122.11,122.38,49477.0,114.267,114.529,114.267,114.5197,49477.0
2021-12-07 14:50:00,122.37,122.49,122.18,122.27,61593.0,114.5103,114.6226,114.3325,114.4167,61593.0
2021-12-07 15:00:00,122.28,122.28,122.11,122.21,70112.0,114.4261,114.4261,114.267,114.3606,70112.0
2021-12-07 15:10:00,122.21,122.37,122.06,122.27,98540.0,114.3606,114.5103,114.2202,114.4167,98540.0
2021-12-07 15:20:00,122.26,122.32,122.09,122.09,78537.0,114.4074,114.4635,114.2483,114.2483,78537.0
2021-12-07 15:30:00,122.1,122.33,121.96,122.09,107571.0,114.2576,114.4729,114.1266,114.2483,107571.0
2021-12-07 15:40:00,122.09,122.09,121.89,121.97,152021.0,114.2483,114.2483,114.0611,114.136,152021.0
2021-12-07 15:50:00,121.97,122.39,121.8,122.32,480106.0,114.136,114.529,113.9769,114.4635,480106.0
2021-12-08 09:30:00,121.63,121.63,120.11,120.15,401395.0,113.8178,113.8178,112.3955,112.4329,401395.0
2021-12-08 09:40:00,120.16,121.21,120.16,121.16,232811.0,112.4422,113.4248,112.4422,113.378,232811.0
2021-12-08 09:50:00,121.17,121.46,120.62,120.66,161649.0,113.3874,113.6587,112.8727,112.9101,161649.0
2021-12-08 10:00:00,120.66,121.16,120.62,120.91,149337.0,112.9101,113.378,112.8727,113.1441,149337.0
2021-12-08 10:10:00,120.93,121.36,120.87,120.98,111482.0,113.1628,113.5652,113.1066,113.2096,111482.0
2021-12-08 10:20:00,121.0,121.32,120.76,120.76,142828.0,113.2283,113.5277,113.0037,113.0037,142828.0
2021-12-08 10:30:00,120.81,121.27,120.78,121.26,101373.0,113.0505,113.481,113.0224,113.4716,101373.0
2021-12-08 10:40:00,121.25,121.49,121.16,121.45,187771.0,113.4622,113.6868,113.378,113.6494,187771.0
2021-12-08 10:50:00,121.45,121.73,121.38,121.7,103151.0,113.6494,113.9114,113.5839,113.8833,103151.0
2021-12-08 11:00:00,121.69,121.84,121.44,121.84,91707.0,113.874,114.0143,113.64,114.0143,91707.0
2021-12-08 11:10:00,121.83,122.05,121.72,121.98,112180.0,114.005,114.2109,113.9021,114.1454,112180.0
2021-12-08 11:20:00,121.98,122.08,121.86,121.97,93300.0,114.1454,114.2389,114.0331,114.136,93300.0
2021-12-08 11:30:00,121.98,122.07,121.61,121.73,90731.0,114.1454,114.2296,113.7991,113.9114,90731.0
2021-12-08 11:40:00,121.74,121.86,121.58,121.81,48426.0,113.9208,114.0331,113.771,113.9863,48426.0
2021-12-08 11:50:00,121.79,121.98,121.71,121.76,55724.0,113.9676,114.1454,113.8927,113.9395,55724.0
2021-12-08 12:00:00,121.74,121.74,121.55,121.57,36714.0,113.9208,113.9208,113.743,113.7617,36714.0
2021-12-08 12:10:00,121.54,121.71,121.53,121.68,38164.0,113.7336,113.8927,113.7243,113.8646,38164.0
2021-12-08 12:20:00,121.67,121.68,121.48,121.51,47420.0,113.8553,113.8646,113.6775,113.7055,47420.0
2021-12-08 12:30:00,121.52,121.72,121.5,121.71,43936.0,113.7149,113.9021,113.6962,113.8927,43936.0
2021-12-08 12:40:00,121.71,121.75,121.54,121.59,47636.0,113.8927,113.9301,113.7336,113.7804,47636.0
2021-12-08 12:50:00,121.59,121.67,121.52,121.52,51590.0,113.7804,113.8553,113.7149,113.7149,51590.0
2021-12-08 13:00:00,121.53,121.8,121.45,121.79,71777.0,113.7243,113.9769,113.6494,113.9676,71777.0
2021-12-08 13:10:00,121.79,121.82,121.7,121.77,42100.0,113.9676,113.9956,113.8833,113.9488,42100.0
2021-12-08 13:20:00,121.79,121.9,121.67,121.89,64353.0,113.9676,114.0705,113.8553,114.0611,64353.0
2021-12-08 13:30:00,121.87,121.9,121.5,121.7,52103.0,114.0424,114.0705,113.6962,113.8833,52103.0
2021-12-08 13:40:00,121.72,121.78,121.63,121.74,35035.0,113.9021,113.9582,113.8178,113.9208,35035.0
2021-12-08 13:50:00,121.74,121.9,121.7,121.78,97509.0,113.9208,114.0705,113.8833,113.9582,97509.0
2021-12-08 14:00:00,121.79,121.94,121.74,121.89,75039.0,113.9676,114.1079,113.9208,114.0611,75039.0
2021-12-08 14:10:00,121.89,121.92,121.75,121.85,57727.0,114.0611,114.0892,113.9301,114.0237,57727.0
2021-12-08 14:20:00,121.84,121.91,121.77,121.8,41367.0,114.0143,114.0798,113.9488,113.9769,41367.0
2021-12-08 14:30:00,121.8,121.84,121.55,121.59,46885.0,113.9769,114.0143,113.743,113.7804,46885.0
2021-12-08 14:40:00,121.57,121.7,121.49,121.63,68175.0,113.7617,113.8833,113.6868,113.8178,68175.0
2021-12-08 14:50:00,121.63,121.87,121.62,121.83,53828.0,113.8178,114.0424,113.8085,114.005,53828.0
2021-12-08 15:00:00,121.84,122.13,121.77,122.13,95499.0,114.0143,114.2857,113.9488,114.2857,95499.0
2021-12-08 15:10:00,122.13,122.22,121.91,122.06,60431.0,114.2857,114.3699,114.0798,114.2202,60431.0
2021-12-08 15:20:00,122.05,122.15,121.93,121.95,67154.0,114.2109,114.3044,114.0986,114.1173,67154.0
2021-12-08 15:30:00,121.97,122.03,121.84,121.94,84754.0,114.136,114.1921,114.0143,114.1079,84754.0
2021-12-08 15:40:00,121.95,122.0,121.75,121.91,112080.0,114.1173,114.1641,113.9301,114.0798,112080.0
2021-12-08 15:50:00,121.91,122.09,121.67,121.79,429964.0,114.0798,114.2483,113.8553,113.9676,429964.0
2021-12-09 09:30:00,121.18,122.09,121.18,121.74,216027.0,113.3967,114.2483,113.3967,113.9208,216027.0
2021-12-09 09:40:00,121.76,122.08,121.62,121.64,88736.0,113.9395,114.2389,113.8085,113.8272,88736.0
2021-12-09 09:50:00,121.63,121.82,121.15,121.71,95410.0,113.8178,113.9956,113.3687,113.8927,95410.0
2021-12-09 10:00:00,121.7,121.74,121.22,121.41,41556.0,113.8833,113.9208,113.4342,113.612,41556.0
2021-12-09 10:10:00,121.36,121.37,121.09,121.18,50155.0,113.5652,113.5745,113.3125,113.3967,50155.0
2021-12-09 10:20:00,121.2,121.43,120.85,120.85,52761.0,113.4154,113.6307,113.0879,113.0879,52761.0
2021-12-09 10:30:00,120.86,121.15,120.81,120.89,64068.0,113.0973,113.3687,113.0505,113.1254,64068.0
2021-12-09 10:40:00,120.88,121.44,120.83,121.32,70295.0,113.116,113.64,113.0692,113.5277,70295.0
2021-12-09 10:50:00,121.33,121.56,121.19,121.53,50906.0,113.5371,113.7523,113.4061,113.7243,50906.0
2021-12-09 11:00:00,121.52,121.74,121.46,121.72,63062.0,113.7149,113.9208,113.6587,113.9021,63062.0
2021-12-09 11:10:00,121.68,121.74,121.3,121.42,70020.0,113.8646,113.9208,113.509,113.6213,70020.0
2021-12-09 11:20:00,121.41,121.78,121.31,121.58,52435.0,113.612,113.9582,113.5184,113.771,52435.0
2021-12-09 11:30:00,121.58,121.59,121.22,121.35,68465.0,113.771,113.7804,113.4342,113.5558,68465.0
2021-12-09 11:40:00,121.35,121.38,121.08,121.09,43975.0,113.5558,113.5839,113.3032,113.3125,43975.0
2021-12-09 11:50:00,121.09,121.17,120.99,120.99,52424.0,113.3125,113.3874,113.2189,113.2189,52424.0
2021-12-09 12:00:00,121.0,121.07,120.71,120.89,90161.0,113.2283,113.2938,112.9569,113.1254,90161.0
2021-12-09 12:10:00,120.89,120.95,120.74,120.74,81095.0,113.1254,113.1815,112.985,112.985,81095.0
2021-12-09 12:20:00,120.76,120.89,120.7,120.7,53408.0,113.0037,113.1254,112.9476,112.9476,53408.0
2021-12-09 12:30:00,120.7,120.7,120.53,120.63,55951.0,112.9476,112.9476,112.7885,112.8821,55951.0
2021-12-09 12:40:00,120.62,120.76,120.56,120.75,52261.0,112.8727,113.0037,112.8166,112.9944,52261.0
2021-12-09 12:50:00,120.75,120.75,120.57,120.64,24244.0,112.9944,112.9944,112.8259,112.8914,24244.0
2021-12-09 13:00:00,120.63,120.73,120.61,120.63,34714.0,112.8821,112.9756,112.8633,112.8821,34714.0
2021-12-09 13:10:00,120.63,120.8,120.61,120.77,46554.0,112.8821,113.0411,112.8633,113.0131,46554.0
2021-12-09 13:20:00,120.75,120.75,120.44,120.47,54786.0,112.9944,112.9944,112.7043,112.7323,54786.0
2021-12-09 13:30:00,120.46,120.63,120.43,120.61,45788.0,112.723,112.8821,112.6949,112.8633,45788.0
2021-12-09 13:40:00,120.6,120.62,120.12,120.14,65033.0,112.854,112.8727,112.4048,112.4235,65033.0
2021-12-09 13:50:00,120.14,120.37,120.07,120.33,46881.0,112.4235,112.6388,112.358,112.6013,46881.0
2021-12-09 14:00:00,120.33,120.39,120.16,120.16,30201.0,112.6013,112.6575,112.4422,112.4422,30201.0
2021-12-09 14:10:00,120.15,120.24,119.91,120.2,86754.0,112.4329,112.5171,112.2083,112.4797,86754.0
2021-12-09 14:20:00,120.2,120.34,120.13,120.23,32071.0,112.4797,112.6107,112.4142,112.5078,32071.0
2021-12-09 14:30:00,120.21,120.35,120.17,120.19,32464.0,112.489,112.62,112.4516,112.4703,32464.0
2021-12-09 14:40:00,120.2,120.27,120.06,120.08,42476.0,112.4797,112.5452,112.3487,112.3674,42476.0
2021-12-09 14:50:00,120.07,120.09,119.8,119.92,68060.0,112.358,112.3767,112.1054,112.2177,68060.0
2021-12-09 15:00:00,119.9,120.19,119.7,119.71,79366.0,112.1989,112.4703,112.0118,112.0212,79366.0
2021-12-09 15:10:00,119.71,120.01,119.7,119.98,108312.0,112.0212,112.3019,112.0118,112.2738,108312.0
2021-12-09 15:20:00,119.97,119.97,119.64,119.93,78107.0,112.2645,112.2645,111.9556,112.227,78107.0
2021-12-09 15:30:00,119.92,120.14,119.72,119.72,114753.0,112.2177,112.4235,112.0305,112.0305,114753.0
2021-12-09 15:40:00,119.71,120.16,119.67,120.05,144896.0,112.0212,112.4422,111.9837,112.3393,144896.0
2021-12-09 15:50:00,120.04,120.14,119.49,119.51,551146.0,112.33,112.4235,111.8153,111.834,551146.0
2021-12-10 09:30:00,120.0,120.79,119.48,119.92,464242.0,112.2925,113.0318,111.8059,112.2177,464242.0
2021-12-10 09:40:00,119.96,120.0,119.28,119.33,213863.0,112.2551,112.2925,111.6188,111.6656,213863.0
2021-12-10 09:50:00,119.33,119.64,119.08,119.21,154147.0,111.6656,111.9556,111.4316,111.5533,154147.0
2021-12-10 10:00:00,119.26,119.87,119.26,119.76,169887.0,111.6001,112.1709,111.6001,112.0679,169887.0
2021-12-10 10:10:00,119.75,119.99,119.39,119.96,93942.0,112.0586,112.2832,111.7217,112.2551,93942.0
2021-12-10 10:20:00,119.99,120.07,119.57,119.74,86101.0,112.2832,112.358,111.8901,112.0492,86101.0
2021-12-10 10:30:00,119.79,119.8,119.08,119.14,134484.0,112.096,112.1054,111.4316,111.4878,134484.0
2021-12-10 10:40:00,119.11,119.2,118.85,118.87,127157.0,111.4597,111.5439,111.2164,111.2351,127157.0
2021-12-10 10:50:00,118.88,119.27,118.88,119.12,67747.0,111.2445,111.6094,111.2445,111.469,67747.0
2021-12-10 11:00:00,119.07,119.14,118.24,118.75,110022.0,111.4223,111.4878,110.6456,111.1228,110022.0
2021-12-10 11:10:00,118.72,118.98,118.65,118.89,54554.0,111.0947,111.338,111.0292,111.2538,54554.0
2021-12-10 11:20:00,118.9,118.95,118.8,118.91,76592.0,111.2632,111.31,111.1696,111.2725,76592.0
2021-12-10 11:30:00,118.92,118.95,118.72,118.93,53327.0,111.2819,111.31,111.0947,111.2912,53327.0
2021-12-10 11:40:00,118.91,119.39,118.88,119.29,56560.0,111.2725,111.7217,111.2445,111.6281,56560.0
2021-12-10 11:50:00,119.31,119.41,119.14,119.25,30634.0,111.6468,111.7404,111.4878,111.5907,30634.0
2021-12-10 12:00:00,119.22,119.34,119.1,119.28,42587.0,111.5626,111.6749,111.4503,111.6188,42587.0
2021-12-10 12:10:00,119.26,119.37,119.21,119.27,29252.0,111.6001,111.703,111.5533,111.6094,29252.0
2021-12-10 12:20:00,119.3,119.44,119.22,119.23,38453.0,111.6375,111.7685,111.5626,111.572,38453.0
2021-12-10 12:30:00,119.27,119.31,118.95,118.98,24966.0,111.6094,111.6468,111.31,111.338,24966.0
2021-12-10 12:40:00,119.01,119.15,118.96,119.15,13381.0,111.3661,111.4971,111.3193,111.4971,13381.0
2021-12-10 12:50:00,119.15,119.25,119.13,119.23,21287.0,111.4971,111.5907,111.4784,111.572,21287.0
2021-12-10 13:00:00,119.23,119.27,119.06,119.17,19398.0,111.572,111.6094,111.4129,111.5158,19398.0
2021-12-10 13:10:00,119.15,119.22,119.08,119.18,31652.0,111.4971,111.5626,111.4316,111.5252,31652.0
2021-12-10 13:20:00,119.16,119.18,119.01,119.06,34539.0,111.5065,111.5252,111.3661,111.4129,34539.0
2021-12-10 13:30:00,119.06,119.07,118.88,118.95,34682.0,111.4129,111.4223,111.2445,111.31,34682.0
2021-12-10 13:40:00,118.94,119.03,118.88,118.9,22186.0,111.3006,111.3848,111.2445,111.2632,22186.0
2021-12-10 13:50:00,118.89,119.06,118.87,119.03,28895.0,111.2538,111.4129,111.2351,111.3848,28895.0
2021-12-10 14:00:00,118.99,119.07,118.9,118.93,30358.0,111.3474,111.4223,111.2632,111.2912,30358.0
2021-12-10 14:10:00,118.92,119.08,118.87,119.03,24825.0,111.2819,111.4316,111.2351,111.3848,24825.0
2021-12-10 14:20:00,119.06,119.1,118.83,118.96,46318.0,111.4129,111.4503,111.1977,111.3193,46318.0
2021-12-10 14:30:00,118.97,119.04,118.89,118.95,52445.0,111.3287,111.3942,111.2538,111.31,52445.0
2021-12-10 14:40:00,118.95,118.98,118.86,118.89,34693.0,111.31,111.338,111.2257,111.2538,34693.0
2021-12-10 14:50:00,118.87,118.92,118.78,118.85,32867.0,111.2351,111.2819,111.1509,111.2164,32867.0
2021-12-10 15:00:00,118.83,118.86,118.67,118.83,52822.0,111.1977,111.2257,111.0479,111.1977,52822.0
2021-12-10 15:10:00,118.82,118.9,118.76,118.84,64704.0,111.1883,111.2632,111.1322,111.207,64704.0
2021-12-10 15:20:00,118.83,118.9,118.79,118.84,56825.0,111.1977,111.2632,111.1602,111.207,56825.0
2021-12-10 15:30:00,118.82,118.98,118.78,118.89,104156.0,111.1883,111.338,111.1509,111.2538,104156.0
2021-12-10 15:40:00,118.93,118.94,118.73,118.75,145030.0,111.2912,111.3006,111.1041,111.1228,145030.0
2021-12-10 15:50:00,118.76,119.18,118.75,119.13,370285.0,111.1322,111.5252,111.1228,111.4784,370285.0
2021-12-13 09:30:00,118.86,119.01,117.89,118.81,383493.0,111.2257,111.3661,110.318,111.179,383493.0
2021-12-13 09:40:00,118.78,119.03,118.42,118.62,114993.0,111.1509,111.3848,110.814,111.0012,114993.0
2021-12-13 09:50:00,118.6,118.73,118.18,118.4,94543.0,110.9824,111.1041,110.5894,110.7953,94543.0
2021-12-13 10:00:00,118.44,118.5,118.16,118.16,123362.0,110.8327,110.8889,110.5707,110.5707,123362.0
2021-12-13 10:10:00,118.12,118.3,117.76,117.86,93266.0,110.5333,110.7017,110.1964,110.29,93266.0
2021-12-13 10:20:00,117.83,117.88,117.35,117.51,115205.0,110.2619,110.3087,109.8127,109.9625,115205.0
2021-12-13 10:30:00,117.52,117.64,117.3,117.35,93601.0,109.9718,110.0841,109.7659,109.8127,93601.0
2021-12-13 10:40:00,117.34,117.54,117.31,117.41,74317.0,109.8034,109.9905,109.7753,109.8689,74317.0
2021-12-13 10:50:00,117.42,117.6,117.26,117.33,69063.0,109.8782,110.0467,109.7285,109.794,69063.0
2021-12-13 11:00:00,117.3,117.39,117.13,117.15,78775.0,109.7659,109.8502,109.6069,109.6256,78775.0
2021-12-13 11:10:00,117.16,117.28,117.04,117.08,72119.0,109.6349,109.7472,109.5226,109.5601,72119.0
2021-12-13 11:20:00,117.06,117.22,116.95,117.0,137374.0,109.5414,109.6911,109.4384,109.4852,137374.0
2021-12-13 11:30:00,117.01,117.06,116.8,116.84,89749.0,109.4946,109.5414,109.2981,109.3355,89749.0
2021-12-13 11:40:00,116.85,116.99,116.79,116.81,98027.0,109.3448,109.4759,109.2887,109.3074,98027.0
2021-12-13 11:50:00,116.8,116.88,116.65,116.86,88194.0,109.2981,109.3729,109.1577,109.3542,88194.0
2021-12-13 12:00:00,116.86,117.24,116.82,117.15,83601.0,109.3542,109.7098,109.3168,109.6256,83601.0
2021-12-13 12:10:00,117.13,117.28,116.98,117.23,46356.0,109.6069,109.7472,109.4665,109.7004,46356.0
2021-12-13 12:20:00,117.24,117.36,117.19,117.26,48755.0,109.7098,109.8221,109.663,109.7285,48755.0
2021-12-13 12:30:00,117.24,117.45,117.23,117.33,40623.0,109.7098,109.9063,109.7004,109.794,40623.0
2021-12-13 12:40:00,117.33,117.33,117.1,117.15,34525.0,109.794,109.794,109.5788,109.6256,34525.0
2021-12-13 12:50:00,117.15,117.21,117.11,117.12,37758.0,109.6256,109.6817,109.5881,109.5975,37758.0
2021-12-13 13:00:00,117.11,117.19,117.06,117.16,36517.0,109.5881,109.663,109.5414,109.6349,36517.0
2021-12-13 13:10:00,117.15,117.32,117.13,117.24,37621.0,109.6256,109.7847,109.6069,109.7098,37621.0
2021-12-13 13:20:00,117.25,117.32,117.17,117.17,49614.0,109.7192,109.7847,109.6443,109.6443,49614.0
2021-12-13 13:30:00,117.18,117.21,117.02,117.08,38065.0,109.6536,109.6817,109.5039,109.5601,38065.0
2021-12-13 13:40:00,117.08,117.26,117.07,117.17,42838.0,109.5601,109.7285,109.5507,109.6443,42838.0
2021-12-13 13:50:00,117.17,117.25,117.05,117.07,32976.0,109.6443,109.7192,109.532,109.5507,32976.0
2021-12-13 14:00:00,117.06,117.21,116.97,117.12,48758.0,109.5414,109.6817,109.4571,109.5975,48758.0
2021-12-13 14:10:00,117.12,117.13,116.97,117.0,36892.0,109.5975,109.6069,109.4571,109.4852,36892.0
2021-12-13 14:20:00,117.01,117.2,116.96,117.05,35877.0,109.4946,109.6724,109.4478,109.532,35877.0
2021-12-13 14:30:00,117.03,117.12,116.98,117.12,36149.0,109.5133,109.5975,109.4665,109.5975,36149.0
2021-12-13 14:40:00,117.12,117.15,117.03,117.11,36978.0,109.5975,109.6256,109.5133,109.5881,36978.0
2021-12-13 14:50:00,117.12,117.26,117.05,117.25,36105.0,109.5975,109.7285,109.532,109.7192,36105.0
2021-12-13 15:00:00,117.25,117.26,117.07,117.17,67569.0,109.7192,109.7285,109.5507,109.6443,67569.0
2021-12-13 15:10:00,117.15,117.25,117.05,117.1,44132.0,109.6256,109.7192,109.532,109.5788,44132.0
2021-12-13 15:20:00,117.1,117.16,116.93,116.97,70158.0,109.5788,109.6349,109.4197,109.4571,70158.0
2021-12-13 15:30:00,116.96,117.08,116.88,116.93,215868.0,109.4478,109.5601,109.3729,109.4197,215868.0
2021-12-13 15:40:00,116.91,117.01,116.82,116.91,171480.0,109.401,109.4946,109.3168,109.401,171480.0
2021-12-13 15:50:00,116.91,117.01,116.39,116.42,588669.0,109.401,109.4946,108.9144,108.9425,588669.0
2021-12-14 09:30:00,115.44,116.28,115.25,115.92,489376.0,108.0254,108.8115,107.8476,108.4746,489376.0
2021-12-14 09:40:00,115.97,116.48,115.84,116.28,170040.0,108.5214,108.9986,108.3997,108.8115,170040.0
2021-12-14 09:50:00,116.32,116.53,116.0,116.31,169616.0,108.8489,109.0454,108.5494,108.8395,169616.0
2021-12-14 10:00:00,116.29,116.58,116.06,116.41,118338.0,108.8208,109.0922,108.6056,108.9331,118338.0
2021-12-14 10:10:00,116.41,116.53,116.19,116.43,106322.0,108.9331,109.0454,108.7272,108.9518,106322.0
2021-12-14 10:20:00,116.44,116.98,116.32,116.66,131859.0,108.9612,109.4665,108.8489,109.167,131859.0
2021-12-14 10:30:00,116.66,116.91,116.53,116.54,121566.0,109.167,109.401,109.0454,109.0548,121566.0
2021-12-14 10:40:00,116.58,116.8,116.38,116.54,115753.0,109.0922,109.2981,108.905,109.0548,115753.0
2021-12-14 10:50:00,116.53,116.56,116.05,116.15,99530.0,109.0454,109.0735,108.5962,108.6898,99530.0
2021-12-14 11:00:00,116.13,116.19,115.9,116.11,133712.0,108.6711,108.7272,108.4559,108.6524,133712.0
2021-12-14 11:10:00,116.13,116.19,115.83,115.93,102216.0,108.6711,108.7272,108.3904,108.4839,102216.0
2021-12-14 11:20:00,115.93,116.0,115.75,115.86,143914.0,108.4839,108.5494,108.3155,108.4184,143914.0
2021-12-14 11:30:00,115.86,115.89,115.45,115.5,135705.0,108.4184,108.4465,108.0348,108.0816,135705.0
2021-12-14 11:40:00,115.47,115.78,115.47,115.72,86362.0,108.0535,108.3436,108.0535,108.2874,86362.0
2021-12-14 11:50:00,115.75,115.85,115.68,115.77,77157.0,108.3155,108.4091,108.25,108.3342,77157.0
2021-12-14 12:00:00,115.76,115.88,115.68,115.84,58080.0,108.3249,108.4371,108.25,108.3997,58080.0
2021-12-14 12:10:00,115.82,115.87,115.62,115.66,52789.0,108.381,108.4278,108.1938,108.2313,52789.0
2021-12-14 12:20:00,115.66,115.83,115.62,115.78,61534.0,108.2313,108.3904,108.1938,108.3436,61534.0
2021-12-14 12:30:00,115.77,115.79,115.62,115.66,55871.0,108.3342,108.3529,108.1938,108.2313,55871.0
2021-12-14 12:40:00,115.68,115.68,115.38,115.43,84179.0,108.25,108.25,107.9693,108.0161,84179.0
2021-12-14 12:50:00,115.41,115.65,115.4,115.63,75258.0,107.9973,108.2219,107.988,108.2032,75258.0
2021-12-14 13:00:00,115.62,115.89,115.46,115.89,72398.0,108.1938,108.4465,108.0441,108.4465,72398.0
2021-12-14 13:10:00,115.9,116.04,115.78,115.79,55126.0,108.4559,108.5869,108.3436,108.3529,55126.0
2021-12-14 13:20:00,115.79,115.96,115.76,115.87,43241.0,108.3529,108.512,108.3249,108.4278,43241.0
2021-12-14 13:30:00,115.87,116.08,115.81,116.07,56936.0,108.4278,108.6243,108.3716,108.6149,56936.0
2021-12-14 13:40:00,116.07,116.07,115.77,115.78,50504.0,108.6149,108.6149,108.3342,108.3436,50504.0
2021-12-14 13:50:00,115.8,115.92,115.68,115.83,51900.0,108.3623,108.4746,108.25,108.3904,51900.0
2021-12-14 14:00:00,115.82,116.22,115.76,116.22,81296.0,108.381,108.7553,108.3249,108.7553,81296.0
2021-12-14 14:10:00,116.22,116.32,116.04,116.12,52721.0,108.7553,108.8489,108.5869,108.6617,52721.0
2021-12-14 14:20:00,116.14,116.3,116.0,116.11,40648.0,108.6804,108.8302,108.5494,108.6524,40648.0
2021-12-14 14:30:00,116.11,116.27,116.09,116.2,55342.0,108.6524,108.8021,108.6337,108.7366,55342.0
2021-12-14 14:40:00,116.21,116.36,116.02,116.04,84863.0,108.746,108.8863,108.5682,108.5869,84863.0
2021-12-14 14:50:00,116.03,116.05,115.74,115.84,117995.0,108.5775,108.5962,108.3061,108.3997,117995.0
2021-12-14 15:00:00,115.85,116.21,115.84,116.21,62936.0,108.4091,108.746,108.3997,108.746,62936.0
2021-12-14 15:10:00,116.2,116.29,116.01,116.28,91072.0,108.7366,108.8208,108.5588,108.8115,91072.0
2021-12-14 15:20:00,116.26,116.39,116.21,116.36,74297.0,108.7927,108.9144,108.746,108.8863,74297.0
2021-12-14 15:30:00,116.34,116.59,116.32,116.39,120133.0,108.8676,109.1015,108.8489,108.9144,120133.0
2021-12-14 15:40:00,116.39,116.56,116.24,116.31,134723.0,108.9144,109.0735,108.774,108.8395,134723.0
2021-12-14 15:50:00,116.28,116.48,116.15,116.33,358600.0,108.8115,108.9986,108.6898,108.8582,358600.0
2021-12-15 09:30:00,116.79,117.28,116.48,117.07,314967.0,109.2887,109.7472,108.9986,109.5507,314967.0
2021-12-15 09:40:00,117.07,117.23,116.66,116.78,183195.0,109.5507,109.7004,109.167,109.2793,183195.0
2021-12-15 09:50:00,116.78,117.38,116.75,117.16,163308.0,109.2793,109.8408,109.2513,109.6349,163308.0
2021-12-15 10:00:00,117.17,117.32,116.75,116.86,120652.0,109.6443,109.7847,109.2513,109.3542,120652.0
2021-12-15 10:10:00,116.84,117.13,116.67,117.01,103684.0,109.3355,109.6069,109.1764,109.4946,103684.0
2021-12-15 10:20:00,117.01,117.36,117.0,117.33,93831.0,109.4946,109.8221,109.4852,109.794,93831.0
2021-12-15 10:30:00,117.33,117.71,117.25,117.69,142126.0,109.794,110.1496,109.7192,110.1309,142126.0
2021-12-15 10:40:00,117.69,117.69,117.43,117.44,93402.0,110.1309,110.1309,109.8876,109.897,93402.0
2021-12-15 10:50:00,117.45,117.54,117.15,117.18,138157.0,109.9063,109.9905,109.6256,109.6536,138157.0
2021-12-15 11:00:00,117.18,117.37,116.97,117.0,105608.0,109.6536,109.8314,109.4571,109.4852,105608.0
2021-12-15 11:10:00,117.03,117.11,116.9,117.0,76065.0,109.5133,109.5881,109.3916,109.4852,76065.0
2021-12-15 11:20:00,116.97,117.16,116.75,116.88,65874.0,109.4571,109.6349,109.2513,109.3729,65874.0
2021-12-15 11:30:00,116.87,116.87,116.67,116.68,61524.0,109.3636,109.3636,109.1764,109.1858,61524.0
2021-12-15 11:40:00,116.67,116.75,116.56,116.66,56282.0,109.1764,109.2513,109.0735,109.167,56282.0
2021-12-15 11:50:00,116.67,116.88,116.65,116.82,56035.0,109.1764,109.3729,109.1577,109.3168,56035.0
2021-12-15 12:00:00,116.8,117.05,116.78,116.86,54898.0,109.2981,109.532,109.2793,109.3542,54898.0
2021-12-15 12:10:00,116.86,117.15,116.81,116.84,83008.0,109.3542,109.6256,109.3074,109.3355,83008.0
2021-12-15 12:20:00,116.84,117.05,116.63,117.03,82503.0,109.3355,109.532,109.139,109.5133,82503.0
2021-12-15 12:30:00,117.03,117.07,116.78,116.79,35928.0,109.5133,109.5507,109.2793,109.2887,35928.0
2021-12-15 12:40:00,116.79,116.88,116.7,116.83,36639.0,109.2887,109.3729,109.2045,109.3261,36639.0
2021-12-15 12:50:00,116.81,116.96,116.71,116.75,32723.0,109.3074,109.4478,109.2138,109.2513,32723.0
2021-12-15 13:00:00,116.75,116.87,116.7,116.79,31134.0,109.2513,109.3636,109.2045,109.2887,31134.0
2021-12-15 13:10:00,116.78,116.84,116.71,116.79,32087.0,109.2793,109.3355,109.2138,109.2887,32087.0
2021-12-15 13:20:00,116.79,116.9,116.77,116.83,35627.0,109.2887,109.3916,109.27,109.3261,35627.0
2021-12-15 13:30:00,116.85,117.02,116.81,117.01,34704.0,109.3448,109.5039,109.3074,109.4946,34704.0
2021-12-15 13:40:00,117.01,117.08,116.88,116.98,51424.0,109.4946,109.5601,109.3729,109.4665,51424.0
2021-12-15 13:50:00,116.98,117.24,116.93,117.19,48853.0,109.4665,109.7098,109.4197,109.663,48853.0
2021-12-15 14:00:00,117.19,117.76,116.55,117.68,136113.0,109.663,110.1964,109.0641,110.1215,136113.0
2021-12-15 14:10:00,117.66,118.27,117.52,118.23,120436.0,110.1028,110.6736,109.9718,110.6362,120436.0
2021-12-15 14:20:00,118.21,118.23,117.71,117.96,197406.0,110.6175,110.6362,110.1496,110.3836,197406.0
2021-12-15 14:30:00,117.96,118.16,117.68,118.14,117757.0,110.3836,110.5707,110.1215,110.552,117757.0
2021-12-15 14:40:00,118.13,118.35,117.82,118.01,75547.0,110.5426,110.7485,110.2525,110.4303,75547.0
2021-12-15 14:50:00,117.98,118.24,117.77,117.94,59440.0,110.4023,110.6456,110.2058,110.3648,59440.0
2021-12-15 15:00:00,117.99,118.69,117.97,118.66,104603.0,110.4116,111.0667,110.3929,111.0386,104603.0
2021-12-15 15:10:00,118.66,119.36,118.6,119.27,174691.0,111.0386,111.6936,110.9824,111.6094,174691.0
2021-12-15 15:20:00,119.29,119.63,119.22,119.47,148226.0,111.6281,111.9463,111.5626,111.7966,148226.0
2021-12-15 15:30:00,119.47,119.88,119.38,119.74,167031.0,111.7966,112.1802,111.7123,112.0492,167031.0
2021-12-15 15:40:00,119.71,119.76,119.38,119.49,178691.0,112.0212,112.0679,111.7123,111.8153,178691.0
2021-12-15 15:50:00,119.52,120.51,119.52,120.42,666929.0,111.8434,112.7698,111.8434,112.6855,666929.0
2021-12-16 09:30:00,120.34,120.75,119.95,120.05,437675.0,113.0898,113.4751,112.7233,112.8173,437675.0
2021-12-16 09:40:00,120.06,120.36,119.44,120.33,202465.0,112.8267,113.1086,112.244,113.0804,202465.0
2021-12-16 09:50:00,120.34,120.37,119.37,119.45,214623.0,113.0898,113.118,112.1783,112.2534,214623.0
2021-12-16 10:00:00,119.45,119.67,119.06,119.09,189953.0,112.2534,112.4602,111.8869,111.9151,189953.0
2021-12-16 10:10:00,119.08,119.25,118.81,119.06,179100.0,111.9057,112.0655,111.652,111.8869,179100.0
2021-12-16 10:20:00,119.08,119.09,118.75,119.01,96314.0,111.9057,111.9151,111.5956,111.8399,96314.0
2021-12-16 10:30:00,119.01,119.25,118.81,118.87,106018.0,111.8399,112.0655,111.652,111.7084,106018.0
2021-12-16 10:40:00,118.85,118.99,118.52,118.76,108655.0,111.6896,111.8212,111.3795,111.605,108655.0
2021-12-16 10:50:00,118.77,119.07,118.74,119.05,82033.0,111.6144,111.8963,111.5862,111.8775,82033.0
2021-12-16 11:00:00,119.08,119.14,118.38,118.61,91271.0,111.9057,111.9621,111.2479,111.464,91271.0
2021-12-16 11:10:00,118.59,118.7,118.39,118.7,107893.0,111.4453,111.5486,111.2573,111.5486,107893.0
2021-12-16 11:20:00,118.69,118.74,118.51,118.67,86853.0,111.5392,111.5862,111.3701,111.5204,86853.0
2021-12-16 11:30:00,118.66,118.73,118.3,118.38,167676.0,111.511,111.5768,111.1727,111.2479,167676.0
2021-12-16 11:40:00,118.35,118.58,118.28,118.41,68137.0,111.2197,111.4359,111.1539,111.2761,68137.0
2021-12-16 11:50:00,118.41,118.61,117.98,118.01,122772.0,111.2761,111.464,110.872,110.9002,122772.0
2021-12-16 12:00:00,117.99,118.12,117.4,117.66,265303.0,110.8814,111.0036,110.3269,110.5713,265303.0
2021-12-16 12:10:00,117.66,117.87,117.57,117.8,58354.0,110.5713,110.7686,110.4867,110.7028,58354.0
2021-12-16 12:20:00,117.79,117.98,117.27,117.65,301196.0,110.6934,110.872,110.2048,110.5619,301196.0
2021-12-16 12:30:00,117.64,117.87,117.5,117.56,263445.0,110.5525,110.7686,110.4209,110.4773,263445.0
2021-12-16 12:40:00,117.52,117.64,116.94,117.08,391206.0,110.4397,110.5525,109.8947,110.0262,391206.0
2021-12-16 12:50:00,117.09,117.29,116.72,116.75,103339.0,110.0356,110.2236,109.6879,109.7161,103339.0
2021-12-16 13:00:00,116.76,116.92,116.39,116.56,289383.0,109.7255,109.8759,109.3778,109.5376,289383.0
2021-12-16 13:10:00,116.56,116.95,116.52,116.9,122342.0,109.5376,109.9041,109.5,109.8571,122342.0
2021-12-16 13:20:00,116.94,117.14,116.87,117.02,97201.0,109.8947,110.0826,109.8289,109.9698,97201.0
2021-12-16 13:30:00,117.01,117.06,116.7,116.79,195885.0,109.9604,110.0074,109.6691,109.7537,195885.0
2021-12-16 13:40:00,116.78,116.93,116.35,116.88,217327.0,109.7443,109.8853,109.3402,109.8383,217327.0
2021-12-16 13:50:00,116.91,117.11,116.67,116.72,68994.0,109.8665,110.0544,109.6409,109.6879,68994.0
2021-12-16 14:00:00,116.72,116.84,116.48,116.53,80142.0,109.6879,109.8007,109.4624,109.5094,80142.0
2021-12-16 14:10:00,116.55,116.7,116.38,116.39,108824.0,109.5282,109.6691,109.3684,109.3778,108824.0
2021-12-16 14:20:00,116.36,116.6,116.24,116.53,106064.0,109.3496,109.5751,109.2368,109.5094,106064.0
2021-12-16 14:30:00,116.54,116.64,116.3,116.59,71965.0,109.5188,109.6127,109.2932,109.5657,71965.0
2021-12-16 14:40:00,116.6,116.74,116.13,116.22,85872.0,109.5751,109.7067,109.1335,109.218,85872.0
2021-12-16 14:50:00,116.23,116.61,116.19,116.56,140839.0,109.2274,109.5845,109.1898,109.5376,140839.0
2021-12-16 15:00:00,116.46,116.77,116.37,116.39,75635.0,109.4436,109.7349,109.359,109.3778,75635.0
2021-12-16 15:10:00,116.37,116.78,116.34,116.78,99094.0,109.359,109.7443,109.3308,109.7443,99094.0
2021-12-16 15:20:00,116.8,116.94,116.69,116.87,90042.0,109.7631,109.8947,109.6597,109.8289,90042.0
2021-12-16 15:30:00,116.87,117.06,116.73,117.0,170819.0,109.8289,110.0074,109.6973,109.951,170819.0
2021-12-16 15:40:00,116.99,117.07,116.58,116.59,151191.0,109.9416,110.0168,109.5563,109.5657,151191.0
2021-12-16 15:50:00,116.56,117.06,116.48,116.5,447367.0,109.5376,110.0074,109.4624,109.4812,447367.0
2021-12-17 09:30:00,116.29,117.49,115.93,116.62,636028.0,109.2838,110.4115,108.9455,109.5939,636028.0
2021-12-17 09:40:00,116.68,116.75,116.15,116.45,348781.0,109.6503,109.7161,109.1523,109.4342,348781.0
2021-12-17 09:50:00,116.46,116.7,116.15,116.5,378685.0,109.4436,109.6691,109.1523,109.4812,378685.0
2021-12-17 10:00:00,116.47,116.67,116.32,116.63,193615.0,109.453,109.6409,109.312,109.6033,193615.0
2021-12-17 10:10:00,116.62,116.69,116.06,116.31,196190.0,109.5939,109.6597,109.0677,109.3026,196190.0
2021-12-17 10:20:00,116.4,116.64,116.03,116.6,116536.0,109.3872,109.6127,109.0395,109.5751,116536.0
2021-12-17 10:30:00,116.57,117.0,116.44,116.99,276736.0,109.547,109.951,109.4248,109.9416,276736.0
2021-12-17 10:40:00,116.98,117.05,116.88,117.0,131983.0,109.9322,109.998,109.8383,109.951,131983.0
2021-12-17 10:50:00,116.97,117.37,116.94,117.12,160100.0,109.9229,110.2988,109.8947,110.0638,160100.0
2021-12-17 11:00:00,117.14,117.14,116.63,116.9,79166.0,110.0826,110.0826,109.6033,109.8571,79166.0
2021-12-17 11:10:00,116.88,117.27,116.86,117.21,100507.0,109.8383,110.2048,109.8195,110.1484,100507.0
2021-12-17 11:20:00,117.21,117.4,117.12,117.22,95896.0,110.1484,110.3269,110.0638,110.1578,95896.0
2021-12-17 11:30:00,117.23,117.33,116.7,116.97,93903.0,110.1672,110.2612,109.6691,109.9229,93903.0
2021-12-17 11:40:00,116.92,116.99,116.38,116.44,122077.0,109.8759,109.9416,109.3684,109.4248,122077.0
2021-12-17 11:50:00,116.43,116.95,116.43,116.92,63737.0,109.4154,109.9041,109.4154,109.8759,63737.0
2021-12-17 12:00:00,116.91,116.91,116.44,116.62,42517.0,109.8665,109.8665,109.4248,109.5939,42517.0
2021-12-17 12:10:00,116.62,117.01,116.62,116.78,53743.0,109.5939,109.9604,109.5939,109.7443,53743.0
2021-12-17 12:20:00,116.82,116.9,116.65,116.82,33161.0,109.7819,109.8571,109.6221,109.7819,33161.0
2021-12-17 12:30:00,116.82,117.04,116.61,116.64,67865.0,109.7819,109.9886,109.5845,109.6127,67865.0
2021-12-17 12:40:00,116.65,116.72,116.48,116.59,43967.0,109.6221,109.6879,109.4624,109.5657,43967.0
2021-12-17 12:50:00,116.59,116.75,116.42,116.58,49921.0,109.5657,109.7161,109.406,109.5563,49921.0
2021-12-17 13:00:00,116.58,116.65,116.36,116.42,58988.0,109.5563,109.6221,109.3496,109.406,58988.0
2021-12-17 13:10:00,116.42,116.71,116.38,116.7,45492.0,109.406,109.6785,109.3684,109.6691,45492.0
2021-12-17 13:20:00,116.71,116.86,116.65,116.82,56374.0,109.6785,109.8195,109.6221,109.7819,56374.0
2021-12-17 13:30:00,116.85,116.93,116.74,116.75,85646.0,109.8101,109.8853,109.7067,109.7161,85646.0
2021-12-17 13:40:00,116.78,117.06,116.65,117.06,45142.0,109.7443,110.0074,109.6221,110.0074,45142.0
2021-12-17 13:50:00,117.05,117.21,116.97,117.09,68422.0,109.998,110.1484,109.9229,110.0356,68422.0
2021-12-17 14:00:00,117.09,117.18,116.89,116.98,74357.0,110.0356,110.1202,109.8477,109.9322,74357.0
2021-12-17 14:10:00,117.01,117.12,116.91,117.07,64759.0,109.9604,110.0638,109.8665,110.0168,64759.0
2021-12-17 14:20:00,117.05,117.12,116.69,116.8,77096.0,109.998,110.0638,109.6597,109.7631,77096.0
2021-12-17 14:30:00,116.81,116.93,116.75,116.84,47129.0,109.7725,109.8853,109.7161,109.8007,47129.0
2021-12-17 14:40:00,116.84,117.07,116.82,116.99,59965.0,109.8007,110.0168,109.7819,109.9416,59965.0
2021-12-17 14:50:00,116.98,117.06,116.79,116.99,41578.0,109.9322,110.0074,109.7537,109.9416,41578.0
2021-12-17 15:00:00,116.98,117.22,116.84,116.93,80591.0,109.9322,110.1578,109.8007,109.8853,80591.0
2021-12-17 15:10:00,116.93,116.95,116.55,116.77,97853.0,109.8853,109.9041,109.5282,109.7349,97853.0
2021-12-17 15:20:00,116.77,116.88,116.56,116.64,99368.0,109.7349,109.8383,109.5376,109.6127,99368.0
2021-12-17 15:30:00,116.64,116.67,116.43,116.48,127065.0,109.6127,109.6409,109.4154,109.4624,127065.0
2021-12-17 15:40:00,116.48,116.64,116.31,116.34,177122.0,109.4624,109.6127,109.3026,109.3308,177122.0
2021-12-17 15:50:00,116.32,116.64,116.21,116.34,451187.0,109.312,109.6127,109.2086,109.3308,451187.0
2021-12-20 09:30:00,115.92,116.5,115.36,116.4,480498.0,108.9361,109.4812,108.4099,109.3872,480498.0
2021-12-20 09:40:00,116.42,116.62,115.82,115.82,202886.0,109.406,109.5939,108.8421,108.8421,202886.0
2021-12-20 09:50:00,115.84,116.08,115.63,115.89,175852.0,108.8609,109.0865,108.6636,108.9079,175852.0
2021-12-20 10:00:00,115.88,115.99,115.2,115.22,203951.0,108.8985,109.0019,108.2595,108.2783,203951.0
2021-12-20 10:10:00,115.22,115.63,115.14,115.54,168507.0,108.2783,108.6636,108.2031,108.579,168507.0
2021-12-20 10:20:00,115.49,115.54,115.15,115.2,134461.0,108.532,108.579,108.2125,108.2595,134461.0
2021-12-20 10:30:00,115.19,115.66,115.02,115.5,112541.0,108.2501,108.6918,108.0903,108.5414,112541.0
2021-12-20 10:40:00,115.46,115.54,115.23,115.31,91599.0,108.5038,108.579,108.2877,108.3629,91599.0
2021-12-20 10:50:00,115.3,115.37,115.07,115.14,81182.0,108.3535,108.4192,108.1373,108.2031,81182.0
2021-12-20 11:00:00,115.1,115.19,114.72,114.87,206716.0,108.1655,108.2501,107.8084,107.9494,206716.0
2021-12-20 11:10:00,114.86,114.88,114.54,114.68,165215.0,107.94,107.9588,107.6393,107.7708,165215.0
2021-12-20 11:20:00,114.68,114.74,114.39,114.46,178343.0,107.7708,107.8272,107.4983,107.5641,178343.0
2021-12-20 11:30:00,114.45,114.62,114.38,114.47,116556.0,107.5547,107.7144,107.4889,107.5735,116556.0
2021-12-20 11:40:00,114.46,114.56,114.3,114.48,98118.0,107.5641,107.658,107.4137,107.5829,98118.0
2021-12-20 11:50:00,114.48,114.59,114.42,114.58,118752.0,107.5829,107.6862,107.5265,107.6768,118752.0
2021-12-20 12:00:00,114.58,114.58,114.39,114.45,72547.0,107.6768,107.6768,107.4983,107.5547,72547.0
2021-12-20 12:10:00,114.43,114.68,114.34,114.61,74413.0,107.5359,107.7708,107.4513,107.705,74413.0
2021-12-20 12:20:00,114.61,114.61,114.35,114.44,59627.0,107.705,107.705,107.4607,107.5453,59627.0
2021-12-20 12:30:00,114.43,114.5,114.24,114.25,76334.0,107.5359,107.6017,107.3573,107.3667,76334.0
2021-12-20 12:40:00,114.24,114.24,114.01,114.09,114308.0,107.3573,107.3573,107.1412,107.2164,114308.0
2021-12-20 12:50:00,114.09,114.25,114.0,114.02,151433.0,107.2164,107.3667,107.1318,107.1506,151433.0
2021-12-20 13:00:00,114.03,114.07,113.92,114.05,86451.0,107.16,107.1976,107.0566,107.1788,86451.0
2021-12-20 13:10:00,114.04,114.15,113.91,113.94,92095.0,107.1694,107.2728,107.0472,107.0754,92095.0
2021-12-20 13:20:00,113.94,114.4,113.92,114.32,116968.0,107.0754,107.5077,107.0566,107.4325,116968.0
2021-12-20 13:30:00,114.3,114.36,114.06,114.29,69194.0,107.4137,107.4701,107.1882,107.4043,69194.0
2021-12-20 13:40:00,114.3,114.45,114.26,114.31,49976.0,107.4137,107.5547,107.3761,107.4231,49976.0
2021-12-20 13:50:00,114.31,114.48,114.23,114.3,59686.0,107.4231,107.5829,107.3479,107.4137,59686.0
2021-12-20 14:00:00,114.31,114.47,114.25,114.4,63933.0,107.4231,107.5735,107.3667,107.5077,63933.0
2021-12-20 14:10:00,114.4,114.5,114.3,114.46,143128.0,107.5077,107.6017,107.4137,107.5641,143128.0
2021-12-20 14:20:00,114.45,114.45,114.13,114.17,53621.0,107.5547,107.5547,107.254,107.2915,53621.0
2021-12-20 14:30:00,114.17,114.32,114.14,114.31,71346.0,107.2915,107.4325,107.2634,107.4231,71346.0
2021-12-20 14:40:00,114.32,114.46,114.21,114.35,77329.0,107.4325,107.5641,107.3291,107.4607,77329.0
2021-12-20 14:50:00,114.35,114.68,114.35,114.52,53087.0,107.4607,107.7708,107.4607,107.6205,53087.0
2021-12-20 15:00:00,114.53,114.79,114.53,114.76,52942.0,107.6299,107.8742,107.6299,107.846,52942.0
2021-12-20 15:10:00,114.76,115.02,114.75,115.0,99770.0,107.846,108.0903,107.8366,108.0715,99770.0
2021-12-20 15:20:00,114.99,115.08,114.9,114.96,95159.0,108.0621,108.1467,107.9776,108.0339,95159.0
2021-12-20 15:30:00,114.95,114.98,114.71,114.86,102953.0,108.0246,108.0527,107.799,107.94,102953.0
2021-12-20 15:40:00,114.85,114.99,114.77,114.89,147632.0,107.9306,108.0621,107.8554,107.9682,147632.0
2021-12-20 15:50:00,114.91,115.26,114.91,114.94,412857.0,107.987,108.3159,107.987,108.0152,412857.0
2021-12-21 09:30:00,116.07,116.37,115.74,116.16,290898.0,109.0771,109.359,108.767,109.1617,290898.0
2021-12-21 09:40:00,116.13,116.17,115.26,115.27,192045.0,109.1335,109.1711,108.3159,108.3253,192045.0
2021-12-21 09:50:00,115.28,115.43,115.08,115.27,137338.0,108.3347,108.4756,108.1467,108.3253,137338.0
2021-12-21 10:00:00,115.26,115.6,115.21,115.25,129636.0,108.3159,108.6354,108.2689,108.3065,129636.0
2021-12-21 10:10:00,115.26,115.65,115.22,115.61,105488.0,108.3159,108.6824,108.2783,108.6448,105488.0
2021-12-21 10:20:00,115.65,115.68,115.11,115.22,88863.0,108.6824,108.7106,108.1749,108.2783,88863.0
2021-12-21 10:30:00,115.24,115.41,115.13,115.29,52334.0,108.2971,108.4568,108.1937,108.3441,52334.0
2021-12-21 10:40:00,115.31,115.7,115.31,115.62,47609.0,108.3629,108.7294,108.3629,108.6542,47609.0
2021-12-21 10:50:00,115.6,115.8,115.57,115.74,49264.0,108.6354,108.8233,108.6072,108.767,49264.0
2021-12-21 11:00:00,115.75,116.24,115.69,116.23,94806.0,108.7764,109.2368,108.72,109.2274,94806.0
2021-12-21 11:10:00,116.24,116.24,116.06,116.06,79428.0,109.2368,109.2368,109.0677,109.0677,79428.0
2021-12-21 11:20:00,116.06,116.25,116.02,116.23,67377.0,109.0677,109.2462,109.0301,109.2274,67377.0
2021-12-21 11:30:00,116.24,116.34,116.16,116.24,80730.0,109.2368,109.3308,109.1617,109.2368,80730.0
2021-12-21 11:40:00,116.24,116.41,116.15,116.22,63561.0,109.2368,109.3966,109.1523,109.218,63561.0
2021-12-21 11:50:00,116.22,116.45,116.18,116.28,58031.0,109.218,109.4342,109.1804,109.2744,58031.0
2021-12-21 12:00:00,116.28,116.37,116.15,116.32,36947.0,109.2744,109.359,109.1523,109.312,36947.0
2021-12-21 12:10:00,116.31,116.4,116.24,116.39,43426.0,109.3026,109.3872,109.2368,109.3778,43426.0
2021-12-21 12:20:00,116.38,116.58,116.33,116.53,98625.0,109.3684,109.5563,109.3214,109.5094,98625.0
2021-12-21 12:30:00,116.54,116.58,116.4,116.4,46911.0,109.5188,109.5563,109.3872,109.3872,46911.0
2021-12-21 12:40:00,116.41,116.68,116.3,116.67,60301.0,109.3966,109.6503,109.2932,109.6409,60301.0
2021-12-21 12:50:00,116.67,116.82,116.62,116.8,107418.0,109.6409,109.7819,109.5939,109.7631,107418.0
2021-12-21 13:00:00,116.81,116.84,116.68,116.72,59984.0,109.7725,109.8007,109.6503,109.6879,59984.0
2021-12-21 13:10:00,116.74,116.75,116.57,116.65,43399.0,109.7067,109.7161,109.547,109.6221,43399.0
2021-12-21 13:20:00,116.64,116.88,116.63,116.76,70061.0,109.6127,109.8383,109.6033,109.7255,70061.0
2021-12-21 13:30:00,116.77,117.04,116.77,116.97,87681.0,109.7349,109.9886,109.7349,109.9229,87681.0
2021-12-21 13:40:00,116.98,117.04,116.88,116.98,34661.0,109.9322,109.9886,109.8383,109.9322,34661.0
2021-12-21 13:50:00,116.97,117.08,116.93,117.01,66092.0,109.9229,110.0262,109.8853,109.9604,66092.0
2021-12-21 14:00:00,117.02,117.24,117.0,117.19,67967.0,109.9698,110.1766,109.951,110.1296,67967.0
2021-12-21 14:10:00,117.18,117.28,117.13,117.26,97404.0,110.1202,110.2142,110.0732,110.1954,97404.0
2021-12-21 14:20:00,117.25,117.3,117.11,117.3,57981.0,110.186,110.233,110.0544,110.233,57981.0
2021-12-21 14:30:00,117.3,117.38,117.24,117.28,72671.0,110.233,110.3082,110.1766,110.2142,72671.0
2021-12-21 14:40:00,117.28,117.4,117.14,117.18,53912.0,110.2142,110.3269,110.0826,110.1202,53912.0
2021-12-21 14:50:00,117.19,117.36,117.18,117.33,53311.0,110.1296,110.2894,110.1202,110.2612,53311.0
2021-12-21 15:00:00,117.33,117.36,117.19,117.26,49759.0,110.2612,110.2894,110.1296,110.1954,49759.0
2021-12-21 15:10:00,117.25,117.3,117.08,117.1,73213.0,110.186,110.233,110.0262,110.045,73213.0
2021-12-21 15:20:00,117.1,117.21,117.0,117.19,93622.0,110.045,110.1484,109.951,110.1296,93622.0
2021-12-21 15:30:00,117.19,117.32,117.11,117.24,71682.0,110.1296,110.2518,110.0544,110.1766,71682.0
2021-12-21 15:40:00,117.23,117.24,116.89,116.92,96364.0,110.1672,110.1766,109.8477,109.8759,96364.0
2021-12-21 15:50:00,116.94,117.5,116.9,117.43,421123.0,109.8947,110.4209,109.8571,110.3551,421123.0
2021-12-22 09:30:00,116.92,118.58,116.83,118.44,573393.0,109.8759,111.4359,109.7913,111.3043,573393.0
2021-12-22 09:40:00,118.47,119.03,118.01,118.88,306335.0,111.3325,111.8587,110.9002,111.7178,306335.0
2021-12-22 09:50:00,118.88,119.33,118.64,118.67,242767.0,111.7178,112.1407,111.4922,111.5204,242767.0
2021-12-22 10:00:00,118.67,118.84,118.36,118.67,193395.0,111.5204,111.6802,111.2291,111.5204,193395.0
2021-12-22 10:10:00,118.69,119.32,118.65,119.3,204084.0,111.5392,112.1313,111.5016,112.1125,204084.0
2021-12-22 10:20:00,119.29,119.48,119.12,119.25,191827.0,112.1031,112.2816,111.9433,112.0655,191827.0
2021-12-22 10:30:00,119.23,119.31,118.98,119.25,116856.0,112.0467,112.1219,111.8118,112.0655,116856.0
2021-12-22 10:40:00,119.24,119.34,119.05,119.17,82599.0,112.0561,112.1501,111.8775,111.9903,82599.0
2021-12-22 10:50:00,119.19,119.45,119.11,119.39,108049.0,112.0091,112.2534,111.9339,112.1971,108049.0
2021-12-22 11:00:00,119.38,119.51,119.18,119.5,143782.0,112.1877,112.3098,111.9997,112.3004,143782.0
2021-12-22 11:10:00,119.51,119.83,119.51,119.81,113148.0,112.3098,112.6105,112.3098,112.5917,113148.0
2021-12-22 11:20:00,119.82,120.31,119.81,120.31,235249.0,112.6011,113.0616,112.5917,113.0616,235249.0
2021-12-22 11:30:00,120.32,120.47,120.27,120.41,140609.0,113.071,113.212,113.024,113.1556,140609.0
2021-12-22 11:40:00,120.4,120.63,120.12,120.21,269488.0,113.1462,113.3623,112.8831,112.9677,269488.0
2021-12-22 11:50:00,120.23,120.44,120.2,120.38,144409.0,112.9864,113.1838,112.9583,113.1274,144409.0
2021-12-22 12:00:00,120.4,120.69,120.37,120.64,112531.0,113.1462,113.4187,113.118,113.3717,112531.0
2021-12-22 12:10:00,120.65,120.83,120.56,120.81,115366.0,113.3811,113.5503,113.2966,113.5315,115366.0
2021-12-22 12:20:00,120.83,120.84,120.56,120.72,98549.0,113.5503,113.5597,113.2966,113.4469,98549.0
2021-12-22 12:30:00,120.72,120.96,120.7,120.83,135192.0,113.4469,113.6725,113.4281,113.5503,135192.0
2021-12-22 12:40:00,120.83,120.87,120.63,120.73,67744.0,113.5503,113.5879,113.3623,113.4563,67744.0
2021-12-22 12:50:00,120.74,120.88,120.7,120.87,74739.0,113.4657,113.5973,113.4281,113.5879,74739.0
2021-12-22 13:00:00,120.87,121.09,120.8,120.93,165843.0,113.5879,113.7946,113.5221,113.6443,165843.0
2021-12-22 13:10:00,120.93,120.93,120.76,120.78,114366.0,113.6443,113.6443,113.4845,113.5033,114366.0
2021-12-22 13:20:00,120.77,120.78,120.38,120.41,82649.0,113.4939,113.5033,113.1274,113.1556,82649.0
2021-12-22 13:30:00,120.44,120.66,120.43,120.53,77186.0,113.1838,113.3905,113.1744,113.2684,77186.0
2021-12-22 13:40:00,120.51,120.65,120.46,120.52,63098.0,113.2496,113.3811,113.2026,113.259,63098.0
2021-12-22 13:50:00,120.51,120.68,120.5,120.64,42962.0,113.2496,113.4093,113.2402,113.3717,42962.0
2021-12-22 14:00:00,120.64,120.66,120.43,120.52,60860.0,113.3717,113.3905,113.1744,113.259,60860.0
2021-12-22 14:10:00,120.53,120.71,120.46,120.61,82870.0,113.2684,113.4375,113.2026,113.3436,82870.0
2021-12-22 14:20:00,120.62,120.79,120.49,120.54,72184.0,113.3529,113.5127,113.2308,113.2778,72184.0
2021-12-22 14:30:00,120.53,121.02,120.53,121.01,130280.0,113.2684,113.7288,113.2684,113.7195,130280.0
2021-12-22 14:40:00,121.01,121.06,121.0,121.05,102413.0,113.7195,113.7664,113.7101,113.757,102413.0
2021-12-22 14:50:00,121.06,121.17,121.02,121.16,106066.0,113.7664,113.8698,113.7288,113.8604,106066.0
2021-12-22 15:00:00,121.17,121.23,121.0,121.06,126581.0,113.8698,113.9262,113.7101,113.7664,126581.0
2021-12-22 15:10:00,121.05,121.24,121.0,121.06,141838.0,113.757,113.9356,113.7101,113.7664,141838.0
2021-12-22 15:20:00,121.06,121.22,121.01,121.22,135535.0,113.7664,113.9168,113.7195,113.9168,135535.0
2021-12-22 15:30:00,121.22,121.25,121.0,121.07,229115.0,113.9168,113.945,113.7101,113.7758,229115.0
2021-12-22 15:40:00,121.06,121.38,121.03,121.38,363733.0,113.7664,114.0672,113.7382,114.0672,363733.0
2021-12-22 15:50:00,121.37,121.44,121.12,121.32,722766.0,114.0578,114.1235,113.8228,114.0108,722766.0
2021-12-23 09:30:00,120.96,121.02,120.25,120.31,352707.0,113.6725,113.7288,113.0052,113.0616,352707.0
2021-12-23 09:40:00,120.34,120.4,119.84,120.0,239237.0,113.0898,113.1462,112.6199,112.7703,239237.0
2021-12-23 09:50:00,120.01,120.19,119.87,120.09,178891.0,112.7797,112.9489,112.6481,112.8549,178891.0
2021-12-23 10:00:00,120.09,120.59,119.98,120.57,212453.0,112.8549,113.3248,112.7515,113.306,212453.0
2021-12-23 10:10:00,120.57,121.06,120.54,120.97,214018.0,113.306,113.7664,113.2778,113.6819,214018.0
2021-12-23 10:20:00,120.97,121.25,120.05,121.23,230263.0,113.6819,113.945,112.8173,113.9262,230263.0
2021-12-23 10:30:00,121.23,121.42,120.97,121.22,167466.0,113.9262,114.1048,113.6819,113.9168,167466.0
2021-12-23 10:40:00,121.23,121.28,121.04,121.23,154570.0,113.9262,113.9732,113.7476,113.9262,154570.0
2021-12-23 10:50:00,121.23,121.68,121.17,121.67,142311.0,113.9262,114.3491,113.8698,114.3397,142311.0
2021-12-23 11:00:00,121.67,121.79,121.47,121.49,139879.0,114.3397,114.4525,114.1517,114.1705,139879.0
2021-12-23 11:10:00,121.5,121.53,121.27,121.47,116992.0,114.1799,114.2081,113.9638,114.1517,116992.0
2021-12-23 11:20:00,121.47,121.65,121.23,121.5,188063.0,114.1517,114.3209,113.9262,114.1799,188063.0
2021-12-23 11:30:00,121.5,121.74,121.47,121.69,98802.0,114.1799,114.4055,114.1517,114.3585,98802.0
2021-12-23 11:40:00,121.69,121.7,121.37,121.4,84242.0,114.3585,114.3679,114.0578,114.086,84242.0
2021-12-23 11:50:00,121.38,121.44,121.28,121.41,69727.0,114.0672,114.1235,113.9732,114.0954,69727.0
2021-12-23 12:00:00,121.42,121.42,121.17,121.26,73074.0,114.1048,114.1048,113.8698,113.9544,73074.0
2021-12-23 12:10:00,121.26,121.29,121.1,121.19,81978.0,113.9544,113.9826,113.804,113.8886,81978.0
2021-12-23 12:20:00,121.2,121.3,121.11,121.2,57219.0,113.898,113.992,113.8134,113.898,57219.0
2021-12-23 12:30:00,121.2,121.24,121.02,121.16,59966.0,113.898,113.9356,113.7288,113.8604,59966.0
2021-12-23 12:40:00,121.15,121.33,121.12,121.3,45602.0,113.851,114.0202,113.8228,113.992,45602.0
2021-12-23 12:50:00,121.29,121.36,121.23,121.31,58368.0,113.9826,114.0484,113.9262,114.0014,58368.0
2021-12-23 13:00:00,121.33,121.5,121.26,121.32,88361.0,114.0202,114.1799,113.9544,114.0108,88361.0
2021-12-23 13:10:00,121.32,121.33,121.16,121.19,44011.0,114.0108,114.0202,113.8604,113.8886,44011.0
2021-12-23 13:20:00,121.18,121.29,121.15,121.28,42385.0,113.8792,113.9826,113.851,113.9732,42385.0
2021-12-23 13:30:00,121.28,121.3,121.13,121.16,41819.0,113.9732,113.992,113.8322,113.8604,41819.0
2021-12-23 13:40:00,121.16,121.27,121.06,121.12,53619.0,113.8604,113.9638,113.7664,113.8228,53619.0
2021-12-23 13:50:00,121.12,121.36,121.11,121.32,75587.0,113.8228,114.0484,113.8134,114.0108,75587.0
2021-12-23 14:00:00,121.31,121.39,121.27,121.32,59899.0,114.0014,114.0766,113.9638,114.0108,59899.0
2021-12-23 14:10:00,121.32,121.4,121.23,121.25,76252.0,114.0108,114.086,113.9262,113.945,76252.0
2021-12-23 14:20:00,121.25,121.27,121.16,121.24,67907.0,113.945,113.9638,113.8604,113.9356,67907.0
2021-12-23 14:30:00,121.24,121.26,121.1,121.16,70297.0,113.9356,113.9544,113.804,113.8604,70297.0
2021-12-23 14:40:00,121.17,121.27,121.15,121.19,70804.0,113.8698,113.9638,113.851,113.8886,70804.0
2021-12-23 14:50:00,121.18,121.27,121.16,121.18,67569.0,113.8792,113.9638,113.8604,113.8792,67569.0
2021-12-23 15:00:00,121.18,121.2,121.02,121.08,103599.0,113.8792,113.898,113.7288,113.7852,103599.0
2021-12-23 15:10:00,121.07,121.08,120.94,120.95,93119.0,113.7758,113.7852,113.6537,113.6631,93119.0
2021-12-23 15:20:00,120.93,121.05,120.83,120.85,97602.0,113.6443,113.757,113.5503,113.5691,97602.0
2021-12-23 15:30:00,120.85,121.02,120.81,120.99,129401.0,113.5691,113.7288,113.5315,113.7007,129401.0
2021-12-23 15:40:00,120.99,121.21,120.97,121.08,153817.0,113.7007,113.9074,113.6819,113.7852,153817.0
2021-12-23 15:50:00,121.08,121.22,120.68,120.68,381631.0,113.7852,113.9168,113.4093,113.4093,381631.0
2021-12-27 09:30:00,121.22,122.83,121.2,122.69,387465.0,113.9168,115.4298,113.898,115.2982,387465.0
2021-12-27 09:40:00,122.7,122.93,122.21,122.27,187584.0,115.3076,115.5238,114.8472,114.9035,187584.0
2021-12-27 09:50:00,122.24,122.51,122.08,122.46,193049.0,114.8753,115.1291,114.725,115.0821,193049.0
2021-12-27 10:00:00,122.47,122.8,122.45,122.8,120554.0,115.0915,115.4016,115.0727,115.4016,120554.0
2021-12-27 10:10:00,122.8,122.93,122.66,122.79,174389.0,115.4016,115.5238,115.27,115.3922,174389.0
2021-12-27 10:20:00,122.8,122.97,122.66,122.96,97975.0,115.4016,115.5614,115.27,115.552,97975.0
2021-12-27 10:30:00,122.97,123.26,122.91,123.15,177449.0,115.5614,115.8339,115.505,115.7305,177449.0
2021-12-27 10:40:00,123.15,123.15,122.64,122.73,92084.0,115.7305,115.7305,115.2512,115.3358,92084.0
2021-12-27 10:50:00,122.74,122.75,122.5,122.57,72568.0,115.3452,115.3546,115.1197,115.1855,72568.0
2021-12-27 11:00:00,122.57,122.7,122.52,122.55,91289.0,115.1855,115.3076,115.1385,115.1667,91289.0
2021-12-27 11:10:00,122.56,122.68,122.45,122.46,102646.0,115.1761,115.2888,115.0727,115.0821,102646.0
2021-12-27 11:20:00,122.45,122.78,122.38,122.74,153846.0,115.0727,115.3828,115.0069,115.3452,153846.0
2021-12-27 11:30:00,122.73,122.85,122.61,122.83,73382.0,115.3358,115.4486,115.2231,115.4298,73382.0
2021-12-27 11:40:00,122.83,122.96,122.82,122.84,95131.0,115.4298,115.552,115.4204,115.4392,95131.0
2021-12-27 11:50:00,122.84,122.96,122.64,122.69,58700.0,115.4392,115.552,115.2512,115.2982,58700.0
2021-12-27 12:00:00,122.69,122.74,122.59,122.7,58083.0,115.2982,115.3452,115.2043,115.3076,58083.0
2021-12-27 12:10:00,122.69,122.74,122.66,122.7,43231.0,115.2982,115.3452,115.27,115.3076,43231.0
2021-12-27 12:20:00,122.71,122.8,122.67,122.78,57728.0,115.317,115.4016,115.2794,115.3828,57728.0
2021-12-27 12:30:00,122.78,122.85,122.64,122.72,83580.0,115.3828,115.4486,115.2512,115.3264,83580.0
2021-12-27 12:40:00,122.73,122.73,122.56,122.67,50773.0,115.3358,115.3358,115.1761,115.2794,50773.0
2021-12-27 12:50:00,122.67,122.78,122.65,122.77,93353.0,115.2794,115.3828,115.2606,115.3734,93353.0
2021-12-27 13:00:00,122.77,122.78,122.66,122.71,38060.0,115.3734,115.3828,115.27,115.317,38060.0
2021-12-27 13:10:00,122.71,122.94,122.7,122.93,65317.0,115.317,115.5332,115.3076,115.5238,65317.0
2021-12-27 13:20:00,122.93,123.02,122.86,122.98,66894.0,115.5238,115.6084,115.458,115.5708,66894.0
2021-12-27 13:30:00,122.98,123.05,122.94,123.02,41754.0,115.5708,115.6365,115.5332,115.6084,41754.0
2021-12-27 13:40:00,123.01,123.02,122.89,122.97,45823.0,115.599,115.6084,115.4862,115.5614,45823.0
2021-12-27 13:50:00,122.98,123.14,122.93,123.14,87712.0,115.5708,115.7211,115.5238,115.7211,87712.0
2021-12-27 14:00:00,123.1,123.11,122.99,123.01,38400.0,115.6835,115.6929,115.5802,115.599,38400.0
2021-12-27 14:10:00,123.01,123.04,122.84,122.91,76901.0,115.599,115.6272,115.4392,115.505,76901.0
2021-12-27 14:20:00,122.91,123.02,122.87,122.99,72482.0,115.505,115.6084,115.4674,115.5802,72482.0
2021-12-27 14:30:00,122.98,123.08,122.93,123.04,50897.0,115.5708,115.6647,115.5238,115.6272,50897.0
2021-12-27 14:40:00,123.04,123.07,122.89,122.93,64291.0,115.6272,115.6553,115.4862,115.5238,64291.0
2021-12-27 14:50:00,122.93,122.93,122.7,122.76,72746.0,115.5238,115.5238,115.3076,115.364,72746.0
2021-12-27 15:00:00,122.75,122.76,122.61,122.71,60369.0,115.3546,115.364,115.2231,115.317,60369.0
2021-12-27 15:10:00,122.71,122.72,122.54,122.62,89682.0,115.317,115.3264,115.1573,115.2325,89682.0
2021-12-27 15:20:00,122.62,122.64,122.46,122.47,167378.0,115.2325,115.2512,115.0821,115.0915,167378.0
2021-12-27 15:30:00,122.47,122.71,122.46,122.51,140195.0,115.0915,115.317,115.0821,115.1291,140195.0
2021-12-27 15:40:00,122.51,122.58,122.44,122.53,150666.0,115.1291,115.1949,115.0633,115.1479,150666.0
2021-12-27 15:50:00,122.52,122.72,122.47,122.7,583732.0,115.1385,115.3264,115.0915,115.3076,583732.0
2021-12-28 09:30:00,123.38,123.66,122.48,122.82,405767.0,115.9467,116.2098,115.1009,115.4204,405767.0
2021-12-28 09:40:00,122.86,123.4,122.86,123.18,121580.0,115.458,115.9655,115.458,115.7587,121580.0
2021-12-28 09:50:00,123.18,123.18,122.88,122.89,97324.0,115.7587,115.7587,115.4768,115.4862,97324.0
2021-12-28 10:00:00,122.91,122.95,122.4,122.45,157697.0,115.505,115.5426,115.0257,115.0727,157697.0
2021-12-28 10:10:00,122.44,122.53,122.08,122.08,154440.0,115.0633,115.1479,114.725,114.725,154440.0
2021-12-28 10:20:00,122.12,122.38,122.09,122.22,111803.0,114.7626,115.0069,114.7344,114.8566,111803.0
2021-12-28 10:30:00,122.22,122.49,122.15,122.31,67023.0,114.8566,115.1103,114.7908,114.9411,67023.0
2021-12-28 10:40:00,122.32,122.57,122.28,122.49,90286.0,114.9505,115.1855,114.9129,115.1103,90286.0
2021-12-28 10:50:00,122.48,122.67,122.41,122.54,103829.0,115.1009,115.2794,115.0351,115.1573,103829.0
2021-12-28 11:00:00,122.55,122.75,122.49,122.49,71927.0,115.1667,115.3546,115.1103,115.1103,71927.0
2021-12-28 11:10:00,122.51,122.66,122.45,122.48,81421.0,115.1291,115.27,115.0727,115.1009,81421.0
2021-12-28 11:20:00,122.48,122.6,122.38,122.48,76776.0,115.1009,115.2137,115.0069,115.1009,76776.0
2021-12-28 11:30:00,122.49,122.54,122.32,122.47,75933.0,115.1103,115.1573,114.9505,115.0915,75933.0
2021-12-28 11:40:00,122.48,122.58,122.42,122.51,53677.0,115.1009,115.1949,115.0445,115.1291,53677.0
2021-12-28 11:50:00,122.51,122.73,122.49,122.67,47992.0,115.1291,115.3358,115.1103,115.2794,47992.0
2021-12-28 12:00:00,122.67,122.68,122.49,122.58,46534.0,115.2794,115.2888,115.1103,115.1949,46534.0
2021-12-28 12:10:00,122.55,122.62,122.46,122.53,57414.0,115.1667,115.2325,115.0821,115.1479,57414.0
2021-12-28 12:20:00,122.52,122.58,122.36,122.36,58961.0,115.1385,115.1949,114.9881,114.9881,58961.0
2021-12-28 12:30:00,122.35,122.44,122.16,122.31,64569.0,114.9787,115.0633,114.8002,114.9411,64569.0
2021-12-28 12:40:00,122.33,122.41,122.27,122.36,80377.0,114.9599,115.0351,114.9035,114.9881,80377.0
2021-12-28 12:50:00,122.36,122.6,122.35,122.57,70406.0,114.9881,115.2137,114.9787,115.1855,70406.0
2021-12-28 13:00:00,122.56,122.6,122.36,122.39,57024.0,115.1761,115.2137,114.9881,115.0163,57024.0
2021-12-28 13:10:00,122.38,122.38,122.23,122.24,44927.0,115.0069,115.0069,114.866,114.8753,44927.0
2021-12-28 13:20:00,122.23,122.25,122.1,122.22,49351.0,114.866,114.8847,114.7438,114.8566,49351.0
2021-12-28 13:30:00,122.21,122.26,122.07,122.08,36550.0,114.8472,114.8941,114.7156,114.725,36550.0
2021-12-28 13:40:00,122.09,122.19,122.03,122.08,42591.0,114.7344,114.8284,114.678,114.725,42591.0
2021-12-28 13:50:00,122.09,122.2,122.01,122.17,35360.0,114.7344,114.8378,114.6592,114.8096,35360.0
2021-12-28 14:00:00,122.16,122.16,121.87,121.88,52768.0,114.8002,114.8002,114.5276,114.537,52768.0
2021-12-28 14:10:00,121.88,122.13,121.87,122.08,45946.0,114.537,114.772,114.5276,114.725,45946.0
2021-12-28 14:20:00,122.09,122.26,122.06,122.24,50461.0,114.7344,114.8941,114.7062,114.8753,50461.0
2021-12-28 14:30:00,122.24,122.33,122.15,122.2,41239.0,114.8753,114.9599,114.7908,114.8378,41239.0
2021-12-28 14:40:00,122.19,122.26,122.13,122.24,36906.0,114.8284,114.8941,114.772,114.8753,36906.0
2021-12-28 14:50:00,122.24,122.32,122.19,122.3,43105.0,114.8753,114.9505,114.8284,114.9317,43105.0
2021-12-28 15:00:00,122.3,122.39,122.23,122.38,31983.0,114.9317,115.0163,114.866,115.0069,31983.0
2021-12-28 15:10:00,122.39,122.59,122.36,122.59,42537.0,115.0163,115.2043,114.9881,115.2043,42537.0
2021-12-28 15:20:00,122.6,122.61,122.42,122.42,50513.0,115.2137,115.2231,115.0445,115.0445,50513.0
2021-12-28 15:30:00,122.43,122.57,122.35,122.56,70471.0,115.0539,115.1855,114.9787,115.1761,70471.0
2021-12-28 15:40:00,122.56,122.72,122.48,122.49,109053.0,115.1761,115.3264,115.1009,115.1103,109053.0
2021-12-28 15:50:00,122.49,122.49,122.0,122.06,276471.0,115.1103,115.1103,114.6498,114.7062,276471.0
2021-12-29 09:30:00,121.8,122.98,121.74,122.96,256288.0,114.4619,115.5708,114.4055,115.552,256288.0
2021-12-29 09:40:00,122.96,123.15,122.24,122.39,116788.0,115.552,115.7305,114.8753,115.0163,116788.0
2021-12-29 09:50:00,122.37,123.03,122.37,122.96,122350.0,114.9975,115.6178,114.9975,115.552,122350.0
2021-12-29 10:00:00,122.97,123.0,122.27,122.46,74045.0,115.5614,115.5896,114.9035,115.0821,74045.0
2021-12-29 10:10:00,122.46,122.5,121.4,121.49,190534.0,115.0821,115.1197,114.086,114.1705,190534.0
2021-12-29 10:20:00,121.48,121.59,121.22,121.32,99125.0,114.1611,114.2645,113.9168,114.0108,99125.0
2021-12-29 10:30:00,121.26,121.36,121.05,121.11,96245.0,113.9544,114.0484,113.757,113.8134,96245.0
2021-12-29 10:40:00,121.11,121.66,120.97,121.47,220649.0,113.8134,114.3303,113.6819,114.1517,220649.0
2021-12-29 10:50:00,121.46,121.8,121.38,121.77,76425.0,114.1423,114.4619,114.0672,114.4337,76425.0
2021-12-29 11:00:00,121.77,122.03,121.66,121.93,62446.0,114.4337,114.678,114.3303,114.584,62446.0
2021-12-29 11:10:00,121.93,121.93,121.68,121.77,83502.0,114.584,114.584,114.3491,114.4337,83502.0
2021-12-29 11:20:00,121.78,121.88,121.7,121.76,38440.0,114.4431,114.537,114.3679,114.4243,38440.0
2021-12-29 11:30:00,121.74,121.89,121.69,121.82,45592.0,114.4055,114.5464,114.3585,114.4807,45592.0
2021-12-29 11:40:00,121.82,121.86,121.66,121.8,29349.0,114.4807,114.5182,114.3303,114.4619,29349.0
2021-12-29 11:50:00,121.79,121.79,121.6,121.68,29452.0,114.4525,114.4525,114.2739,114.3491,29452.0
2021-12-29 12:00:00,121.69,121.78,121.62,121.67,27860.0,114.3585,114.4431,114.2927,114.3397,27860.0
2021-12-29 12:10:00,121.66,121.7,121.43,121.43,38786.0,114.3303,114.3679,114.1141,114.1141,38786.0
2021-12-29 12:20:00,121.43,121.46,121.24,121.28,45598.0,114.1141,114.1423,113.9356,113.9732,45598.0
2021-12-29 12:30:00,121.29,121.38,121.15,121.3,48528.0,113.9826,114.0672,113.851,113.992,48528.0
2021-12-29 12:40:00,121.27,121.29,121.07,121.13,46389.0,113.9638,113.9826,113.7758,113.8322,46389.0
2021-12-29 12:50:00,121.13,121.28,121.05,121.27,79956.0,113.8322,113.9732,113.757,113.9638,79956.0
2021-12-29 13:00:00,121.27,121.36,121.25,121.36,40160.0,113.9638,114.0484,113.945,114.0484,40160.0
2021-12-29 13:10:00,121.35,121.38,121.26,121.29,43296.0,114.039,114.0672,113.9544,113.9826,43296.0
2021-12-29 13:20:00,121.28,121.28,121.18,121.25,30292.0,113.9732,113.9732,113.8792,113.945,30292.0
2021-12-29 13:30:00,121.25,121.3,121.13,121.19,27694.0,113.945,113.992,113.8322,113.8886,27694.0
2021-12-29 13:40:00,121.21,121.23,121.13,121.14,32012.0,113.9074,113.9262,113.8322,113.8416,32012.0
2021-12-29 13:50:00,121.14,121.27,121.11,121.25,46875.0,113.8416,113.9638,113.8134,113.945,46875.0
2021-12-29 14:00:00,121.25,121.4,121.23,121.4,38197.0,113.945,114.086,113.9262,114.086,38197.0
2021-12-29 14:10:00,121.4,121.49,121.34,121.34,33038.0,114.086,114.1705,114.0296,114.0296,33038.0
2021-12-29 14:20:00,121.33,121.33,121.22,121.28,35756.0,114.0202,114.0202,113.9168,113.9732,35756.0
2021-12-29 14:30:00,121.27,121.41,121.27,121.38,35642.0,113.9638,114.0954,113.9638,114.0672,35642.0
2021-12-29 14:40:00,121.38,121.4,121.31,121.38,25333.0,114.0672,114.086,114.0014,114.0672,25333.0
2021-12-29 14:50:00,121.39,121.49,121.38,121.44,42300.0,114.0766,114.1705,114.0672,114.1235,42300.0
2021-12-29 15:00:00,121.44,121.49,121.38,121.46,40564.0,114.1235,114.1705,114.0672,114.1423,40564.0
2021-12-29 15:10:00,121.47,121.55,121.41,121.52,49028.0,114.1517,114.2269,114.0954,114.1987,49028.0
2021-12-29 15:20:00,121.5,121.5,121.38,121.41,45115.0,114.1799,114.1799,114.0672,114.0954,45115.0
2021-12-29 15:30:00,121.42,121.61,121.42,121.51,71547.0,114.1048,114.2833,114.1048,114.1893,71547.0
2021-12-29 15:40:00,121.51,121.7,121.5,121.65,87261.0,114.1893,114.3679,114.1799,114.3209,87261.0
2021-12-29 15:50:00,121.67,121.74,121.32,121.4,339765.0,114.3397,114.4055,114.0108,114.086,339765.0
2021-12-30 09:30:00,121.0,121.3,120.38,120.51,215639.0,113.7101,113.992,113.1274,113.2496,215639.0
2021-12-30 09:40:00,120.5,120.68,120.19,120.31,154174.0,113.2402,113.4093,112.9489,113.0616,154174.0
2021-12-30 09:50:00,120.33,120.74,120.28,120.5,149050.0,113.0804,113.4657,113.0334,113.2402,149050.0
2021-12-30 10:00:00,120.54,120.75,120.39,120.71,122433.0,113.2778,113.4751,113.1368,113.4375,122433.0
2021-12-30 10:10:00,120.69,121.15,120.65,121.07,99895.0,113.4187,113.851,113.3811,113.7758,99895.0
2021-12-30 10:20:00,121.04,121.11,120.8,121.07,49700.0,113.7476,113.8134,113.5221,113.7758,49700.0
2021-12-30 10:30:00,121.07,121.19,121.07,121.12,33243.0,113.7758,113.8886,113.7758,113.8228,33243.0
2021-12-30 10:40:00,121.13,121.29,121.11,121.22,37340.0,113.8322,113.9826,113.8134,113.9168,37340.0
2021-12-30 10:50:00,121.21,121.37,121.21,121.25,49205.0,113.9074,114.0578,113.9074,113.945,49205.0
2021-12-30 11:00:00,121.23,121.26,121.08,121.08,43551.0,113.9262,113.9544,113.7852,113.7852,43551.0
2021-12-30 11:10:00,121.07,121.23,121.06,121.18,36713.0,113.7758,113.9262,113.7664,113.8792,36713.0
2021-12-30 11:20:00,121.19,121.45,121.13,121.42,43245.0,113.8886,114.1329,113.8322,114.1048,43245.0
2021-12-30 11:30:00,121.42,121.45,121.26,121.34,37471.0,114.1048,114.1329,113.9544,114.0296,37471.0
2021-12-30 11:40:00,121.34,121.37,121.16,121.34,44885.0,114.0296,114.0578,113.8604,114.0296,44885.0
2021-12-30 11:50:00,121.33,121.45,121.29,121.33,26382.0,114.0202,114.1329,113.9826,114.0202,26382.0
2021-12-30 12:00:00,121.34,121.56,121.3,121.3,77680.0,114.0296,114.2363,113.992,113.992,77680.0
2021-12-30 12:10:00,121.34,121.34,121.14,121.14,58582.0,114.0296,114.0296,113.8416,113.8416,58582.0
2021-12-30 12:20:00,121.11,121.24,121.09,121.23,41598.0,113.8134,113.9356,113.7946,113.9262,41598.0
2021-12-30 12:30:00,121.22,121.26,121.18,121.26,28539.0,113.9168,113.9544,113.8792,113.9544,28539.0
2021-12-30 12:40:00,121.28,121.3,121.07,121.07,37981.0,113.9732,113.992,113.7758,113.7758,37981.0
2021-12-30 12:50:00,121.08,121.09,121.01,121.03,48183.0,113.7852,113.7946,113.7195,113.7382,48183.0
2021-12-30 13:00:00,121.01,121.04,120.93,121.0,40748.0,113.7195,113.7476,113.6443,113.7101,40748.0
2021-12-30 13:10:00,120.99,120.99,120.8,120.82,46140.0,113.7007,113.7007,113.5221,113.5409,46140.0
2021-12-30 13:20:00,120.83,120.93,120.72,120.81,52691.0,113.5503,113.6443,113.4469,113.5315,52691.0
2021-12-30 13:30:00,120.82,120.92,120.81,120.85,40888.0,113.5409,113.6349,113.5315,113.5691,40888.0
2021-12-30 13:40:00,120.85,120.9,120.81,120.81,38262.0,113.5691,113.6161,113.5315,113.5315,38262.0
2021-12-30 13:50:00,120.83,121.02,120.82,121.0,38924.0,113.5503,113.7288,113.5409,113.7101,38924.0
2021-12-30 14:00:00,120.99,121.0,120.81,120.94,37134.0,113.7007,113.7101,113.5315,113.6537,37134.0
2021-12-30 14:10:00,120.95,121.04,120.93,121.0,37402.0,113.6631,113.7476,113.6443,113.7101,37402.0
2021-12-30 14:20:00,120.98,121.02,120.93,120.98,29860.0,113.6913,113.7288,113.6443,113.6913,29860.0
2021-12-30 14:30:00,120.97,121.06,120.97,121.04,39580.0,113.6819,113.7664,113.6819,113.7476,39580.0
2021-12-30 14:40:00,121.04,121.08,121.03,121.04,37019.0,113.7476,113.7852,113.7382,113.7476,37019.0
2021-12-30 14:50:00,121.04,121.09,121.01,121.04,33049.0,113.7476,113.7946,113.7195,113.7476,33049.0
2021-12-30 15:00:00,121.03,121.04,120.86,120.86,35266.0,113.7382,113.7476,113.5785,113.5785,35266.0
2021-12-30 15:10:00,120.87,120.95,120.72,120.88,53993.0,113.5879,113.6631,113.4469,113.5973,53993.0
2021-12-30 15:20:00,120.87,120.93,120.69,120.72,38173.0,113.5879,113.6443,113.4187,113.4469,38173.0
2021-12-30 15:30:00,120.72,120.82,120.65,120.69,78510.0,113.4469,113.5409,113.3811,113.4187,78510.0
2021-12-30 15:40:00,120.7,120.83,120.68,120.75,128289.0,113.4281,113.5503,113.4093,113.4751,128289.0
2021-12-30 15:50:00,120.75,120.78,120.4,120.42,392084.0,113.4751,113.5033,113.1462,113.165,392084.0
2021-12-31 09:30:00,121.35,121.75,120.88,121.0,236041.0,114.039,114.4149,113.5973,113.7101,236041.0
2021-12-31 09:40:00,121.0,121.16,120.7,120.84,99211.0,113.7101,113.8604,113.4281,113.5597,99211.0
2021-12-31 09:50:00,120.81,121.14,120.72,120.83,93373.0,113.5315,113.8416,113.4469,113.5503,93373.0
2021-12-31 10:00:00,120.84,120.86,120.52,120.82,97573.0,113.5597,113.5785,113.259,113.5409,97573.0
2021-12-31 10:10:00,120.85,121.05,120.71,120.97,43761.0,113.5691,113.757,113.4375,113.6819,43761.0
2021-12-31 10:20:00,120.96,120.96,120.77,120.9,37411.0,113.6725,113.6725,113.4939,113.6161,37411.0
2021-12-31 10:30:00,120.92,121.04,120.61,120.8,47429.0,113.6349,113.7476,113.3436,113.5221,47429.0
2021-12-31 10:40:00,120.78,120.93,120.71,120.84,41170.0,113.5033,113.6443,113.4375,113.5597,41170.0
2021-12-31 10:50:00,120.84,120.96,120.71,120.84,58414.0,113.5597,113.6725,113.4375,113.5597,58414.0
2021-12-31 11:00:00,120.83,120.89,120.72,120.84,39328.0,113.5503,113.6067,113.4469,113.5597,39328.0
2021-12-31 11:10:00,120.83,120.86,120.72,120.81,39023.0,113.5503,113.5785,113.4469,113.5315,39023.0
2021-12-31 11:20:00,120.81,121.1,120.81,121.06,47492.0,113.5315,113.804,113.5315,113.7664,47492.0
2021-12-31 11:30:00,121.05,121.07,120.84,120.91,46746.0,113.757,113.7758,113.5597,113.6255,46746.0
2021-12-31 11:40:00,120.93,121.02,120.79,120.83,37259.0,113.6443,113.7288,113.5127,113.5503,37259.0
2021-12-31 11:50:00,120.84,120.84,120.64,120.68,31342.0,113.5597,113.5597,113.3717,113.4093,31342.0
2021-12-31 12:00:00,120.66,120.75,120.61,120.66,34621.0,113.3905,113.4751,113.3436,113.3905,34621.0
2021-12-31 12:10:00,120.64,120.72,120.53,120.54,51065.0,113.3717,113.4469,113.2684,113.2778,51065.0
2021-12-31 12:20:00,120.56,120.65,120.5,120.58,42916.0,113.2966,113.3811,113.2402,113.3154,42916.0
2021-12-31 12:30:00,120.61,120.71,120.58,120.7,33584.0,113.3436,113.4375,113.3154,113.4281,33584.0
2021-12-31 12:40:00,120.69,120.71,120.52,120.52,45154.0,113.4187,113.4375,113.259,113.259,45154.0
2021-12-31 12:50:00,120.52,120.68,120.51,120.66,41879.0,113.259,113.4093,113.2496,113.3905,41879.0
2021-12-31 13:00:00,120.66,120.67,120.54,120.55,47089.0,113.3905,113.3999,113.2778,113.2872,47089.0
2021-12-31 13:10:00,120.55,120.62,120.52,120.56,40122.0,113.2872,113.3529,113.259,113.2966,40122.0
2021-12-31 13:20:00,120.56,120.62,120.54,120.6,33094.0,113.2966,113.3529,113.2778,113.3342,33094.0
2021-12-31 13:30:00,120.58,120.61,120.51,120.56,44704.0,113.3154,113.3436,113.2496,113.2966,44704.0
2021-12-31 13:40:00,120.56,120.58,120.48,120.53,73146.0,113.2966,113.3154,113.2214,113.2684,73146.0
2021-12-31 13:50:00,120.54,120.68,120.51,120.67,63215.0,113.2778,113.4093,113.2496,113.3999,63215.0
2021-12-31 14:00:00,120.66,120.71,120.53,120.56,39185.0,113.3905,113.4375,113.2684,113.2966,39185.0
2021-12-31 14:10:00,120.56,120.59,120.39,120.41,45441.0,113.2966,113.3248,113.1368,113.1556,45441.0
2021-12-31 14:20:00,120.41,120.61,120.4,120.61,58573.0,113.1556,113.3436,113.1462,113.3436,58573.0
2021-12-31 14:30:00,120.59,120.66,120.53,120.55,38576.0,113.3248,113.3905,113.2684,113.2872,38576.0
2021-12-31 14:40:00,120.54,120.65,120.54,120.64,28597.0,113.2778,113.3811,113.2778,113.3717,28597.0
2021-12-31 14:50:00,120.65,120.66,120.53,120.59,43073.0,113.3811,113.3905,113.2684,113.3248,43073.0
2021-12-31 15:00:00,120.6,120.7,120.55,120.57,38053.0,113.3342,113.4281,113.2872,113.306,38053.0
2021-12-31 15:10:00,120.57,120.62,120.51,120.62,54973.0,113.306,113.3529,113.2496,113.3529,54973.0
2021-12-31 15:20:00,120.6,120.67,120.54,120.59,38366.0,113.3342,113.3999,113.2778,113.3248,38366.0
2021-12-31 15:30:00,120.6,120.65,120.49,120.57,65182.0,113.3342,113.3811,113.2308,113.306,65182.0
2021-12-31 15:40:00,120.58,120.63,120.47,120.48,152680.0,113.3154,113.3623,113.212,113.2214,152680.0
2021-12-31 15:50:00,120.47,120.48,120.22,120.31,290567.0,113.212,113.2214,112.977,113.0616,290567.0
2022-01-03 09:30:00,124.13,127.04,124.0,126.54,1849123.0,116.6515,119.3862,116.5293,118.9163,1849123.0
2022-01-03 09:40:00,126.59,126.84,125.3,125.47,614174.0,118.9633,119.1982,117.751,117.9107,614174.0
2022-01-03 09:50:00,125.51,126.37,125.04,126.28,497754.0,117.9483,118.7565,117.5067,118.6719,497754.0
2022-01-03 10:00:00,126.29,127.96,126.29,127.94,733376.0,118.6813,120.2507,118.6813,120.2319,733376.0
2022-01-03 10:10:00,127.94,128.82,127.58,128.49,871102.0,120.2319,121.0589,119.8936,120.7488,871102.0
2022-01-03 10:20:00,128.47,129.34,128.03,129.28,704954.0,120.73,121.5476,120.3165,121.4912,704954.0
2022-01-03 10:30:00,129.3,129.59,128.54,128.63,507717.0,121.51,121.7825,120.7958,120.8804,507717.0
2022-01-03 10:40:00,128.63,129.45,128.24,129.12,650365.0,120.8804,121.651,120.5139,121.3408,650365.0
2022-01-03 10:50:00,129.1,129.12,128.83,129.0,225922.0,121.3221,121.3408,121.0683,121.2281,225922.0
2022-01-03 11:00:00,129.0,129.1,128.65,128.7,252811.0,121.2281,121.3221,120.8992,120.9461,252811.0
2022-01-03 11:10:00,128.71,128.72,128.13,128.52,337492.0,120.9555,120.9649,120.4105,120.777,337492.0
2022-01-03 11:20:00,128.51,129.14,128.38,129.13,627843.0,120.7676,121.3596,120.6454,121.3502,627843.0
2022-01-03 11:30:00,129.12,129.32,128.69,128.89,280091.0,121.3408,121.5288,120.9368,121.1247,280091.0
2022-01-03 11:40:00,128.88,129.28,128.85,129.03,204822.0,121.1153,121.4912,121.0871,121.2563,204822.0
2022-01-03 11:50:00,129.05,129.1,128.87,129.05,166922.0,121.2751,121.3221,121.1059,121.2751,166922.0
2022-01-03 12:00:00,129.04,129.04,128.67,128.71,226863.0,121.2657,121.2657,120.918,120.9555,226863.0
2022-01-03 12:10:00,128.71,128.79,128.44,128.58,147661.0,120.9555,121.0307,120.7018,120.8334,147661.0
2022-01-03 12:20:00,128.6,128.98,128.56,128.91,121098.0,120.8522,121.2093,120.8146,121.1435,121098.0
2022-01-03 12:30:00,128.91,128.91,128.54,128.59,119041.0,121.1435,121.1435,120.7958,120.8428,119041.0
2022-01-03 12:40:00,128.59,128.7,128.42,128.53,122284.0,120.8428,120.9461,120.683,120.7864,122284.0
2022-01-03 12:50:00,128.53,128.58,128.31,128.41,115395.0,120.7864,120.8334,120.5796,120.6736,115395.0
2022-01-03 13:00:00,128.41,128.46,128.09,128.13,115429.0,120.6736,120.7206,120.3729,120.4105,115429.0
2022-01-03 13:10:00,128.13,128.36,128.05,128.25,104190.0,120.4105,120.6266,120.3353,120.5233,104190.0
2022-01-03 13:20:00,128.25,128.39,128.08,128.17,132402.0,120.5233,120.6548,120.3635,120.4481,132402.0
2022-01-03 13:30:00,128.17,128.23,127.89,127.91,108879.0,120.4481,120.5045,120.1849,120.2037,108879.0
2022-01-03 13:40:00,127.9,128.23,127.85,128.18,145386.0,120.1943,120.5045,120.1474,120.4575,145386.0
2022-01-03 13:50:00,128.18,128.32,128.17,128.29,75558.0,120.4575,120.589,120.4481,120.5609,75558.0
2022-01-03 14:00:00,128.3,128.39,128.13,128.37,79389.0,120.5702,120.6548,120.4105,120.636,79389.0
2022-01-03 14:10:00,128.39,128.48,128.35,128.39,89470.0,120.6548,120.7394,120.6172,120.6548,89470.0
2022-01-03 14:20:00,128.39,128.67,128.37,128.67,126201.0,120.6548,120.918,120.636,120.918,126201.0
2022-01-03 14:30:00,128.67,128.8,128.56,128.65,115047.0,120.918,121.0401,120.8146,120.8992,115047.0
2022-01-03 14:40:00,128.65,128.91,128.65,128.86,138995.0,120.8992,121.1435,120.8992,121.0965,138995.0
2022-01-03 14:50:00,128.85,128.86,128.55,128.55,112197.0,121.0871,121.0965,120.8052,120.8052,112197.0
2022-01-03 15:00:00,128.53,128.6,128.33,128.39,123786.0,120.7864,120.8522,120.5984,120.6548,123786.0
2022-01-03 15:10:00,128.38,128.44,128.29,128.41,155227.0,120.6454,120.7018,120.5609,120.6736,155227.0
2022-01-03 15:20:00,128.41,128.6,128.31,128.38,173439.0,120.6736,120.8522,120.5796,120.6454,173439.0
2022-01-03 15:30:00,128.38,128.4,128.15,128.25,201141.0,120.6454,120.6642,120.4293,120.5233,201141.0
2022-01-03 15:40:00,128.24,128.4,128.15,128.37,236712.0,120.5139,120.6642,120.4293,120.636,236712.0
2022-01-03 15:50:00,128.38,128.88,128.26,128.81,896293.0,120.6454,121.1153,120.5327,121.0495,896293.0
2022-01-04 09:30:00,130.87,134.2,130.65,134.01,2180068.0,122.9854,126.1148,122.7787,125.9362,2180068.0
2022-01-04 09:40:00,133.98,134.08,132.76,133.69,889854.0,125.908,126.002,124.7615,125.6355,889854.0
2022-01-04 09:50:00,133.69,135.24,133.28,134.35,1226415.0,125.6355,127.0921,125.2502,126.2558,1226415.0
2022-01-04 10:00:00,134.37,135.5,133.53,135.46,1107074.0,126.2745,127.3365,125.4852,127.2989,1107074.0
2022-01-04 10:10:00,135.46,135.46,133.88,134.52,740805.0,127.2989,127.2989,125.8141,126.4155,740805.0
2022-01-04 10:20:00,134.5,134.79,133.57,133.64,568407.0,126.3967,126.6692,125.5227,125.5885,568407.0
2022-01-04 10:30:00,133.65,133.67,131.25,131.31,1061146.0,125.5979,125.6167,123.3425,123.3989,1061146.0
2022-01-04 10:40:00,131.29,132.83,131.16,132.77,708604.0,123.3801,124.8273,123.2579,124.7709,708604.0
2022-01-04 10:50:00,132.78,132.82,131.95,132.06,413725.0,124.7803,124.8179,124.0003,124.1037,413725.0
2022-01-04 11:00:00,132.05,132.05,131.54,131.87,445164.0,124.0943,124.0943,123.615,123.9252,445164.0
2022-01-04 11:10:00,131.88,131.98,131.17,131.25,367768.0,123.9346,124.0285,123.2673,123.3425,367768.0
2022-01-04 11:20:00,131.25,131.4,130.3,131.02,599333.0,123.3425,123.4835,122.4498,123.1264,599333.0
2022-01-04 11:30:00,131.03,131.54,131.01,131.49,264432.0,123.1358,123.615,123.117,123.5681,264432.0
2022-01-04 11:40:00,131.5,131.8,131.45,131.71,352452.0,123.5775,123.8594,123.5305,123.7748,352452.0
2022-01-04 11:50:00,131.71,131.78,131.41,131.66,178160.0,123.7748,123.8406,123.4929,123.7278,178160.0
2022-01-04 12:00:00,131.66,131.78,131.1,131.16,311622.0,123.7278,123.8406,123.2016,123.2579,311622.0
2022-01-04 12:10:00,131.15,131.89,131.09,131.71,178896.0,123.2485,123.944,123.1922,123.7748,178896.0
2022-01-04 12:20:00,131.7,131.89,131.64,131.79,541934.0,123.7654,123.944,123.709,123.85,541934.0
2022-01-04 12:30:00,131.79,132.46,131.72,132.36,228229.0,123.85,124.4796,123.7842,124.3856,228229.0
2022-01-04 12:40:00,132.35,132.36,132.01,132.03,133291.0,124.3762,124.3856,124.0567,124.0755,133291.0
2022-01-04 12:50:00,132.02,132.05,131.57,131.66,167071.0,124.0661,124.0943,123.6432,123.7278,167071.0
2022-01-04 13:00:00,131.67,131.71,131.34,131.4,114311.0,123.7372,123.7748,123.4271,123.4835,114311.0
2022-01-04 13:10:00,131.4,131.51,130.82,130.89,162409.0,123.4835,123.5869,122.9384,123.0042,162409.0
2022-01-04 13:20:00,130.89,131.6,130.83,131.47,202294.0,123.0042,123.6714,122.9478,123.5493,202294.0
2022-01-04 13:30:00,131.47,131.99,131.25,131.88,202818.0,123.5493,124.0379,123.3425,123.9346,202818.0
2022-01-04 13:40:00,131.86,132.34,131.8,132.24,203916.0,123.9158,124.3668,123.8594,124.2729,203916.0
2022-01-04 13:50:00,132.23,132.27,131.91,132.26,185636.0,124.2635,124.3011,123.9628,124.2917,185636.0
2022-01-04 14:00:00,132.25,132.41,132.17,132.24,137067.0,124.2823,124.4326,124.2071,124.2729,137067.0
2022-01-04 14:10:00,132.23,132.47,132.16,132.24,164736.0,124.2635,124.489,124.1977,124.2729,164736.0
2022-01-04 14:20:00,132.23,132.99,132.22,132.9,356143.0,124.2635,124.9777,124.2541,124.8931,356143.0
2022-01-04 14:30:00,132.89,133.44,132.81,132.9,368369.0,124.8837,125.4006,124.8085,124.8931,368369.0
2022-01-04 14:40:00,132.89,133.57,132.78,133.54,240542.0,124.8837,125.5227,124.7803,125.4946,240542.0
2022-01-04 14:50:00,133.56,133.72,133.38,133.64,259638.0,125.5133,125.6637,125.3442,125.5885,259638.0
2022-01-04 15:00:00,133.64,133.69,133.27,133.61,252230.0,125.5885,125.6355,125.2408,125.5603,252230.0
2022-01-04 15:10:00,133.61,134.15,133.59,133.99,477947.0,125.5603,126.0678,125.5415,125.9174,477947.0
2022-01-04 15:20:00,133.98,134.15,133.17,133.22,396810.0,125.908,126.0678,125.1468,125.1938,396810.0
2022-01-04 15:30:00,133.21,133.5,133.1,133.27,451616.0,125.1844,125.457,125.0811,125.2408,451616.0
2022-01-04 15:40:00,133.27,133.51,132.96,133.39,444390.0,125.2408,125.4664,124.9495,125.3536,444390.0
2022-01-04 15:50:00,133.39,133.63,133.3,133.38,1268193.0,125.3536,125.5791,125.269,125.3442,1268193.0
2022-01-05 09:30:00,130.71,130.88,128.32,129.87,1872779.0,122.8351,122.9948,120.589,122.0457,1872779.0
2022-01-05 09:40:00,129.85,129.86,128.6,128.88,673304.0,122.0269,122.0363,120.8522,121.1153,673304.0
2022-01-05 09:50:00,128.9,129.37,128.55,129.17,549202.0,121.1341,121.5758,120.8052,121.3878,549202.0
2022-01-05 10:00:00,129.17,129.8,129.05,129.28,443875.0,121.3878,121.9799,121.2751,121.4912,443875.0
2022-01-05 10:10:00,129.26,129.39,128.5,128.57,369395.0,121.4724,121.5946,120.7582,120.824,369395.0
2022-01-05 10:20:00,128.56,129.37,128.48,129.21,347863.0,120.8146,121.5758,120.7394,121.4254,347863.0
2022-01-05 10:30:00,129.19,129.21,128.26,128.4,370873.0,121.4066,121.4254,120.5327,120.6642,370873.0
2022-01-05 10:40:00,128.38,128.45,127.88,128.38,450978.0,120.6454,120.7112,120.1756,120.6454,450978.0
2022-01-05 10:50:00,128.39,128.91,128.19,128.9,263263.0,120.6548,121.1435,120.4669,121.1341,263263.0
2022-01-05 11:00:00,128.9,129.06,128.62,128.85,252564.0,121.1341,121.2845,120.871,121.0871,252564.0
2022-01-05 11:10:00,128.84,129.14,128.82,129.04,250853.0,121.0777,121.3596,121.0589,121.2657,250853.0
2022-01-05 11:20:00,129.05,129.09,128.85,129.06,225770.0,121.2751,121.3127,121.0871,121.2845,225770.0
2022-01-05 11:30:00,129.07,129.18,128.57,128.66,259753.0,121.2939,121.3972,120.824,120.9086,259753.0
2022-01-05 11:40:00,128.66,129.03,128.64,128.76,181769.0,120.9086,121.2563,120.8898,121.0025,181769.0
2022-01-05 11:50:00,128.76,129.02,128.61,128.99,245177.0,121.0025,121.2469,120.8616,121.2187,245177.0
2022-01-05 12:00:00,128.97,129.07,128.52,128.6,187183.0,121.1999,121.2939,120.777,120.8522,187183.0
2022-01-05 12:10:00,128.58,129.21,128.58,129.08,212589.0,120.8334,121.4254,120.8334,121.3033,212589.0
2022-01-05 12:20:00,129.09,129.77,129.01,129.69,305572.0,121.3127,121.9517,121.2375,121.8765,305572.0
2022-01-05 12:30:00,129.68,129.68,129.1,129.1,204882.0,121.8671,121.8671,121.3221,121.3221,204882.0
2022-01-05 12:40:00,129.1,129.2,128.56,128.56,185174.0,121.3221,121.416,120.8146,120.8146,185174.0
2022-01-05 12:50:00,128.57,128.78,128.39,128.53,187260.0,120.824,121.0213,120.6548,120.7864,187260.0
2022-01-05 13:00:00,128.5,128.75,128.26,128.28,145707.0,120.7582,120.9931,120.5327,120.5515,145707.0
2022-01-05 13:10:00,128.29,129.07,128.26,129.01,195898.0,120.5609,121.2939,120.5327,121.2375,195898.0
2022-01-05 13:20:00,129.01,129.28,128.95,129.27,158934.0,121.2375,121.4912,121.1811,121.4818,158934.0
2022-01-05 13:30:00,129.25,129.55,129.22,129.45,202272.0,121.463,121.7449,121.4348,121.651,202272.0
2022-01-05 13:40:00,129.47,129.7,129.42,129.43,162611.0,121.6698,121.8859,121.6228,121.6322,162611.0
2022-01-05 13:50:00,129.44,129.65,129.4,129.52,123873.0,121.6416,121.8389,121.604,121.7167,123873.0
2022-01-05 14:00:00,129.52,129.55,128.42,128.47,166923.0,121.7167,121.7449,120.683,120.73,166923.0
2022-01-05 14:10:00,128.49,128.51,128.1,128.18,203190.0,120.7488,120.7676,120.3823,120.4575,203190.0
2022-01-05 14:20:00,128.18,128.62,128.07,128.25,202224.0,120.4575,120.871,120.3541,120.5233,202224.0
2022-01-05 14:30:00,128.22,128.52,128.15,128.2,226063.0,120.4951,120.777,120.4293,120.4763,226063.0
2022-01-05 14:40:00,128.2,128.24,127.87,127.9,207507.0,120.4763,120.5139,120.1662,120.1943,207507.0
2022-01-05 14:50:00,127.9,128.22,127.89,128.0,218654.0,120.1943,120.4951,120.1849,120.2883,218654.0
2022-01-05 15:00:00,127.97,127.99,127.41,127.61,316531.0,120.2601,120.2789,119.7339,119.9218,316531.0
2022-01-05 15:10:00,127.61,127.86,127.41,127.51,224567.0,119.9218,120.1568,119.7339,119.8278,224567.0
2022-01-05 15:20:00,127.51,127.97,127.45,127.7,233945.0,119.8278,120.2601,119.7715,120.0064,233945.0
2022-01-05 15:30:00,127.68,127.94,127.53,127.82,277595.0,119.9876,120.2319,119.8466,120.1192,277595.0
2022-01-05 15:40:00,127.81,127.94,127.44,127.46,369906.0,120.1098,120.2319,119.7621,119.7809,369906.0
2022-01-05 15:50:00,127.49,127.64,126.88,127.1,1035227.0,119.809,119.95,119.2358,119.4425,1035227.0
2022-01-06 09:30:00,127.0,127.95,126.3,127.25,1159130.0,119.3486,120.2413,118.6907,119.5835,1159130.0
2022-01-06 09:40:00,127.27,127.69,126.42,126.51,459044.0,119.6023,119.997,118.8035,118.8881,459044.0
2022-01-06 09:50:00,126.57,126.6,125.85,126.0,374643.0,118.9445,118.9727,118.2679,118.4088,374643.0
2022-01-06 10:00:00,125.97,126.2,125.24,125.57,580199.0,118.3806,118.5968,117.6946,118.0047,580199.0
2022-01-06 10:10:00,125.44,125.97,124.81,125.48,363908.0,117.8826,118.3806,117.2905,117.9201,363908.0
2022-01-06 10:20:00,125.48,126.82,125.41,126.73,556455.0,117.9201,119.1794,117.8544,119.0948,556455.0
2022-01-06 10:30:00,126.75,127.41,126.74,127.18,334821.0,119.1136,119.7339,119.1042,119.5177,334821.0
2022-01-06 10:40:00,127.2,127.3,126.6,127.25,166827.0,119.5365,119.6305,118.9727,119.5835,166827.0
2022-01-06 10:50:00,127.23,127.56,126.78,127.39,209118.0,119.5647,119.8748,119.1418,119.7151,209118.0
2022-01-06 11:00:00,127.39,127.74,127.15,127.64,245560.0,119.7151,120.044,119.4895,119.95,245560.0
2022-01-06 11:10:00,127.63,128.14,127.58,128.03,325770.0,119.9406,120.4199,119.8936,120.3165,325770.0
2022-01-06 11:20:00,128.03,128.09,127.57,128.07,233954.0,120.3165,120.3729,119.8842,120.3541,233954.0
2022-01-06 11:30:00,128.08,128.16,127.48,127.93,226508.0,120.3635,120.4387,119.7997,120.2225,226508.0
2022-01-06 11:40:00,127.93,128.21,127.75,128.17,229392.0,120.2225,120.4857,120.0534,120.4481,229392.0
2022-01-06 11:50:00,128.15,128.2,127.98,128.0,122207.0,120.4293,120.4763,120.2695,120.2883,122207.0
2022-01-06 12:00:00,128.0,128.19,127.89,128.13,221469.0,120.2883,120.4669,120.1849,120.4105,221469.0
2022-01-06 12:10:00,128.11,128.14,127.94,128.0,161031.0,120.3917,120.4199,120.2319,120.2883,161031.0
2022-01-06 12:20:00,127.99,128.19,127.91,128.12,128532.0,120.2789,120.4669,120.2037,120.4011,128532.0
2022-01-06 12:30:00,128.13,128.18,127.93,127.98,95545.0,120.4105,120.4575,120.2225,120.2695,95545.0
2022-01-06 12:40:00,127.99,128.75,127.98,128.69,237073.0,120.2789,120.9931,120.2695,120.9368,237073.0
2022-01-06 12:50:00,128.7,128.99,128.52,128.55,229940.0,120.9461,121.2187,120.777,120.8052,229940.0
2022-01-06 13:00:00,128.55,128.58,128.33,128.48,100819.0,120.8052,120.8334,120.5984,120.7394,100819.0
2022-01-06 13:10:00,128.48,128.54,128.16,128.25,84895.0,120.7394,120.7958,120.4387,120.5233,84895.0
2022-01-06 13:20:00,128.25,128.3,127.98,128.03,109961.0,120.5233,120.5702,120.2695,120.3165,109961.0
2022-01-06 13:30:00,128.05,128.11,127.9,128.0,194547.0,120.3353,120.3917,120.1943,120.2883,194547.0
2022-01-06 13:40:00,127.98,128.2,127.95,128.14,111299.0,120.2695,120.4763,120.2413,120.4199,111299.0
2022-01-06 13:50:00,128.13,128.29,127.96,128.1,88414.0,120.4105,120.5609,120.2507,120.3823,88414.0
2022-01-06 14:00:00,128.08,128.15,127.9,128.14,379440.0,120.3635,120.4293,120.1943,120.4199,379440.0
2022-01-06 14:10:00,128.13,128.32,127.9,127.97,144556.0,120.4105,120.589,120.1943,120.2601,144556.0
2022-01-06 14:20:00,127.96,128.08,127.77,128.0,269341.0,120.2507,120.3635,120.0722,120.2883,269341.0
2022-01-06 14:30:00,128.0,128.1,127.78,127.96,164601.0,120.2883,120.3823,120.0816,120.2507,164601.0
2022-01-06 14:40:00,127.96,128.25,127.95,128.1,107999.0,120.2507,120.5233,120.2413,120.3823,107999.0
2022-01-06 14:50:00,128.09,128.12,127.87,127.9,103873.0,120.3729,120.4011,120.1662,120.1943,103873.0
2022-01-06 15:00:00,127.91,128.11,127.78,127.79,106438.0,120.2037,120.3917,120.0816,120.091,106438.0
2022-01-06 15:10:00,127.77,127.96,127.56,127.58,204512.0,120.0722,120.2507,119.8748,119.8936,204512.0
2022-01-06 15:20:00,127.59,127.92,127.53,127.91,164230.0,119.903,120.2131,119.8466,120.2037,164230.0
2022-01-06 15:30:00,127.9,127.96,127.51,127.6,156880.0,120.1943,120.2507,119.8278,119.9124,156880.0
2022-01-06 15:40:00,127.62,127.67,127.36,127.52,205518.0,119.9312,119.9782,119.6869,119.8372,205518.0
2022-01-06 15:50:00,127.54,129.0,127.17,128.81,1451479.0,119.856,121.2281,119.5083,121.0495,1451479.0
2022-01-07 09:30:00,126.55,127.14,125.1,125.73,1010087.0,118.9257,119.4801,117.563,118.1551,1010087.0
2022-01-07 09:40:00,125.66,126.08,125.31,125.63,652901.0,118.0893,118.484,117.7604,118.0611,652901.0
2022-01-07 09:50:00,125.66,126.22,125.46,125.79,457518.0,118.0893,118.6156,117.9014,118.2115,457518.0
2022-01-07 10:00:00,125.85,125.85,125.21,125.54,896636.0,118.2679,118.2679,117.6664,117.9765,896636.0
2022-01-07 10:10:00,125.52,125.81,125.14,125.15,806807.0,117.9577,118.2303,117.6006,117.61,806807.0
2022-01-07 10:20:00,125.15,125.22,124.39,124.69,423570.0,117.61,117.6758,116.8958,117.1777,423570.0
2022-01-07 10:30:00,124.66,124.81,123.64,123.67,404140.0,117.1495,117.2905,116.191,116.2192,404140.0
2022-01-07 10:40:00,123.67,124.05,123.59,123.93,638959.0,116.2192,116.5763,116.144,116.4635,638959.0
2022-01-07 10:50:00,123.95,124.23,123.76,123.96,627534.0,116.4823,116.7455,116.3038,116.4917,627534.0
2022-01-07 11:00:00,123.92,124.36,123.92,124.02,242799.0,116.4541,116.8676,116.4541,116.5481,242799.0
2022-01-07 11:10:00,124.02,124.05,123.73,123.81,493960.0,116.5481,116.5763,116.2756,116.3508,493960.0
2022-01-07 11:20:00,123.8,124.19,123.79,124.14,365425.0,116.3414,116.7079,116.332,116.6609,365425.0
2022-01-07 11:30:00,124.13,124.25,123.73,123.83,250635.0,116.6515,116.7643,116.2756,116.3696,250635.0
2022-01-07 11:40:00,123.83,124.1,123.74,124.1,267128.0,116.3696,116.6233,116.285,116.6233,267128.0
2022-01-07 11:50:00,124.1,124.64,123.96,124.16,183938.0,116.6233,117.1308,116.4917,116.6797,183938.0
2022-01-07 12:00:00,124.2,124.3,124.0,124.19,135898.0,116.7173,116.8112,116.5293,116.7079,135898.0
2022-01-07 12:10:00,124.19,124.38,123.95,123.96,143076.0,116.7079,116.8864,116.4823,116.4917,143076.0
2022-01-07 12:20:00,123.95,124.04,123.72,123.89,210853.0,116.4823,116.5669,116.2662,116.4259,210853.0
2022-01-07 12:30:00,123.91,123.93,123.74,123.82,308650.0,116.4447,116.4635,116.285,116.3602,308650.0
2022-01-07 12:40:00,123.82,124.23,123.81,124.17,169366.0,116.3602,116.7455,116.3508,116.6891,169366.0
2022-01-07 12:50:00,124.18,124.52,124.17,124.43,195176.0,116.6985,117.018,116.6891,116.9334,195176.0
2022-01-07 13:00:00,124.44,124.65,124.32,124.54,239743.0,116.9428,117.1402,116.83,117.0368,239743.0
2022-01-07 13:10:00,124.53,124.59,124.43,124.5,205551.0,117.0274,117.0838,116.9334,116.9992,205551.0
2022-01-07 13:20:00,124.5,124.57,124.44,124.5,297004.0,116.9992,117.065,116.9428,116.9992,297004.0
2022-01-07 13:30:00,124.51,124.73,124.41,124.47,148736.0,117.0086,117.2153,116.9146,116.971,148736.0
2022-01-07 13:40:00,124.46,124.82,124.46,124.78,313843.0,116.9616,117.2999,116.9616,117.2623,313843.0
2022-01-07 13:50:00,124.78,124.89,124.67,124.77,281461.0,117.2623,117.3657,117.1589,117.2529,281461.0
2022-01-07 14:00:00,124.77,124.91,124.7,124.83,240114.0,117.2529,117.3845,117.1871,117.3093,240114.0
2022-01-07 14:10:00,124.83,124.93,124.72,124.82,154492.0,117.3093,117.4033,117.2059,117.2999,154492.0
2022-01-07 14:20:00,124.81,124.81,124.36,124.55,273578.0,117.2905,117.2905,116.8676,117.0462,273578.0
2022-01-07 14:30:00,124.55,124.55,124.28,124.36,119869.0,117.0462,117.0462,116.7924,116.8676,119869.0
2022-01-07 14:40:00,124.35,124.57,124.17,124.34,106527.0,116.8582,117.065,116.6891,116.8488,106527.0
2022-01-07 14:50:00,124.35,124.7,124.33,124.7,427095.0,116.8582,117.1871,116.8394,117.1871,427095.0
2022-01-07 15:00:00,124.71,124.78,124.62,124.66,211037.0,117.1965,117.2623,117.112,117.1495,211037.0
2022-01-07 15:10:00,124.66,124.67,124.3,124.59,890271.0,117.1495,117.1589,116.8112,117.0838,890271.0
2022-01-07 15:20:00,124.58,124.71,124.46,124.46,463510.0,117.0744,117.1965,116.9616,116.9616,463510.0
2022-01-07 15:30:00,124.45,124.71,123.7,123.87,1162632.0,116.9522,117.1965,116.2474,116.4071,1162632.0
2022-01-07 15:40:00,123.85,124.11,123.8,124.01,471663.0,116.3883,116.6327,116.3414,116.5387,471663.0
2022-01-07 15:50:00,124.0,124.14,123.31,123.51,1498994.0,116.5293,116.6609,115.8809,116.0688,1498994.0
2022-01-10 09:30:00,125.11,125.87,124.58,125.2,1011811.0,117.5724,118.2866,117.0744,117.657,1011811.0
2022-01-10 09:40:00,125.21,125.76,124.97,125.15,316900.0,117.6664,118.1833,117.4409,117.61,316900.0
2022-01-10 09:50:00,125.15,125.5,124.65,124.71,201156.0,117.61,117.9389,117.1402,117.1965,201156.0
2022-01-10 10:00:00,124.69,125.46,124.63,125.23,317689.0,117.1777,117.9014,117.1214,117.6852,317689.0
2022-01-10 10:10:00,125.21,125.28,124.72,125.09,207974.0,117.6664,117.7322,117.2059,117.5536,207974.0
2022-01-10 10:20:00,125.09,125.64,125.04,125.19,280983.0,117.5536,118.0705,117.5067,117.6476,280983.0
2022-01-10 10:30:00,125.21,125.29,124.78,124.8,272977.0,117.6664,117.7416,117.2623,117.2811,272977.0
2022-01-10 10:40:00,124.82,125.16,124.65,124.78,336204.0,117.2999,117.6194,117.1402,117.2623,336204.0
2022-01-10 10:50:00,124.78,124.82,124.32,124.45,263248.0,117.2623,117.2999,116.83,116.9522,263248.0
2022-01-10 11:00:00,124.44,124.44,123.92,124.25,247414.0,116.9428,116.9428,116.4541,116.7643,247414.0
2022-01-10 11:10:00,124.22,124.72,124.14,124.67,156498.0,116.7361,117.2059,116.6609,117.1589,156498.0
2022-01-10 11:20:00,124.66,124.89,124.4,124.73,164961.0,117.1495,117.3657,116.9052,117.2153,164961.0
2022-01-10 11:30:00,124.72,124.81,124.42,124.44,96354.0,117.2059,117.2905,116.924,116.9428,96354.0
2022-01-10 11:40:00,124.43,124.75,124.23,124.4,167515.0,116.9334,117.2341,116.7455,116.9052,167515.0
2022-01-10 11:50:00,124.38,124.9,124.33,124.66,140827.0,116.8864,117.3751,116.8394,117.1495,140827.0
2022-01-10 12:00:00,124.66,124.69,123.91,123.94,212218.0,117.1495,117.1777,116.4447,116.4729,212218.0
2022-01-10 12:10:00,123.94,124.4,123.6,123.62,162469.0,116.4729,116.9052,116.1534,116.1722,162469.0
2022-01-10 12:20:00,123.62,123.65,123.41,123.47,242032.0,116.1722,116.2004,115.9749,116.0312,242032.0
2022-01-10 12:30:00,123.46,123.64,123.45,123.53,174148.0,116.0218,116.191,116.0124,116.0876,174148.0
2022-01-10 12:40:00,123.54,123.6,123.26,123.44,246162.0,116.097,116.1534,115.8339,116.0031,246162.0
2022-01-10 12:50:00,123.46,123.85,123.34,123.44,117217.0,116.0218,116.3883,115.9091,116.0031,117217.0
2022-01-10 13:00:00,123.43,123.61,123.32,123.5,98010.0,115.9937,116.1628,115.8903,116.0594,98010.0
2022-01-10 13:10:00,123.48,123.83,123.46,123.8,164546.0,116.0406,116.3696,116.0218,116.3414,164546.0
2022-01-10 13:20:00,123.79,124.08,123.7,123.74,171793.0,116.332,116.6045,116.2474,116.285,171793.0
2022-01-10 13:30:00,123.76,123.96,123.5,123.54,117499.0,116.3038,116.4917,116.0594,116.097,117499.0
2022-01-10 13:40:00,123.55,123.86,123.52,123.82,130450.0,116.1064,116.3977,116.0782,116.3602,130450.0
2022-01-10 13:50:00,123.82,124.1,123.75,123.82,203570.0,116.3602,116.6233,116.2944,116.3602,203570.0
2022-01-10 14:00:00,123.81,124.18,123.8,124.11,111784.0,116.3508,116.6985,116.3414,116.6327,111784.0
2022-01-10 14:10:00,124.1,124.22,123.98,124.15,120017.0,116.6233,116.7361,116.5105,116.6703,120017.0
2022-01-10 14:20:00,124.15,124.23,124.0,124.16,126039.0,116.6703,116.7455,116.5293,116.6797,126039.0
2022-01-10 14:30:00,124.17,124.44,124.11,124.28,131287.0,116.6891,116.9428,116.6327,116.7924,131287.0
2022-01-10 14:40:00,124.28,124.41,124.02,124.04,99577.0,116.7924,116.9146,116.5481,116.5669,99577.0
2022-01-10 14:50:00,124.04,124.09,123.74,124.05,131909.0,116.5669,116.6139,116.285,116.5763,131909.0
2022-01-10 15:00:00,124.05,124.21,123.67,123.89,129306.0,116.5763,116.7267,116.2192,116.4259,129306.0
2022-01-10 15:10:00,123.9,124.07,123.81,123.98,116968.0,116.4353,116.5951,116.3508,116.5105,116968.0
2022-01-10 15:20:00,123.98,124.09,123.89,124.01,125977.0,116.5105,116.6139,116.4259,116.5387,125977.0
2022-01-10 15:30:00,124.0,124.35,123.81,124.23,241686.0,116.5293,116.8582,116.3508,116.7455,241686.0
2022-01-10 15:40:00,124.23,124.44,124.03,124.36,336606.0,116.7455,116.9428,116.5575,116.8676,336606.0
2022-01-10 15:50:00,124.36,125.13,124.29,125.02,731100.0,116.8676,117.5912,116.8018,117.4879,731100.0
2022-01-11 09:30:00,126.54,127.24,125.49,127.22,779229.0,118.9163,119.5741,117.9295,119.5553,779229.0
2022-01-11 09:40:00,127.2,127.84,126.37,127.81,465476.0,119.5365,120.138,118.7565,120.1098,465476.0
2022-01-11 09:50:00,127.78,128.64,127.58,128.52,660155.0,120.0816,120.8898,119.8936,120.777,660155.0
2022-01-11 10:00:00,128.54,129.03,128.29,128.35,347705.0,120.7958,121.2563,120.5609,120.6172,347705.0
2022-01-11 10:10:00,128.35,128.79,128.05,128.25,264078.0,120.6172,121.0307,120.3353,120.5233,264078.0
2022-01-11 10:20:00,128.23,128.5,128.15,128.3,167541.0,120.5045,120.7582,120.4293,120.5702,167541.0
2022-01-11 10:30:00,128.31,128.6,127.82,128.27,200761.0,120.5796,120.8522,120.1192,120.5421,200761.0
2022-01-11 10:40:00,128.27,128.27,127.37,127.61,331548.0,120.5421,120.5421,119.6963,119.9218,331548.0
2022-01-11 10:50:00,127.61,127.77,127.3,127.73,249070.0,119.9218,120.0722,119.6305,120.0346,249070.0
2022-01-11 11:00:00,127.74,128.03,127.64,127.74,371108.0,120.044,120.3165,119.95,120.044,371108.0
2022-01-11 11:10:00,127.75,128.21,127.72,128.09,372298.0,120.0534,120.4857,120.0252,120.3729,372298.0
2022-01-11 11:20:00,128.13,128.2,127.77,128.0,254399.0,120.4105,120.4763,120.0722,120.2883,254399.0
2022-01-11 11:30:00,128.01,128.22,127.88,128.03,175770.0,120.2977,120.4951,120.1756,120.3165,175770.0
2022-01-11 11:40:00,128.04,128.26,128.02,128.16,135442.0,120.3259,120.5327,120.3071,120.4387,135442.0
2022-01-11 11:50:00,128.16,128.29,128.07,128.14,114686.0,120.4387,120.5609,120.3541,120.4199,114686.0
2022-01-11 12:00:00,128.14,128.4,127.94,128.4,154234.0,120.4199,120.6642,120.2319,120.6642,154234.0
2022-01-11 12:10:00,128.39,128.47,128.07,128.17,99561.0,120.6548,120.73,120.3541,120.4481,99561.0
2022-01-11 12:20:00,128.19,128.38,128.06,128.08,118818.0,120.4669,120.6454,120.3447,120.3635,118818.0
2022-01-11 12:30:00,128.09,128.28,127.93,128.0,191901.0,120.3729,120.5515,120.2225,120.2883,191901.0
2022-01-11 12:40:00,128.0,128.26,127.89,128.1,138598.0,120.2883,120.5327,120.1849,120.3823,138598.0
2022-01-11 12:50:00,128.1,128.18,128.05,128.11,113288.0,120.3823,120.4575,120.3353,120.3917,113288.0
2022-01-11 13:00:00,128.12,128.23,128.04,128.11,108528.0,120.4011,120.5045,120.3259,120.3917,108528.0
2022-01-11 13:10:00,128.11,128.5,128.1,128.42,148004.0,120.3917,120.7582,120.3823,120.683,148004.0
2022-01-11 13:20:00,128.41,128.6,128.31,128.34,105033.0,120.6736,120.8522,120.5796,120.6078,105033.0
2022-01-11 13:30:00,128.37,128.56,128.33,128.38,80651.0,120.636,120.8146,120.5984,120.6454,80651.0
2022-01-11 13:40:00,128.39,128.57,128.34,128.5,88284.0,120.6548,120.824,120.6078,120.7582,88284.0
2022-01-11 13:50:00,128.51,128.79,128.48,128.66,96753.0,120.7676,121.0307,120.7394,120.9086,96753.0
2022-01-11 14:00:00,128.64,128.74,128.44,128.51,98184.0,120.8898,120.9837,120.7018,120.7676,98184.0
2022-01-11 14:10:00,128.52,128.64,128.48,128.56,94097.0,120.777,120.8898,120.7394,120.8146,94097.0
2022-01-11 14:20:00,128.56,128.65,128.49,128.62,100110.0,120.8146,120.8992,120.7488,120.871,100110.0
2022-01-11 14:30:00,128.64,128.79,128.51,128.79,116178.0,120.8898,121.0307,120.7676,121.0307,116178.0
2022-01-11 14:40:00,128.78,129.15,128.77,129.15,162588.0,121.0213,121.369,121.0119,121.369,162588.0
2022-01-11 14:50:00,129.15,129.26,128.92,128.92,174035.0,121.369,121.4724,121.1529,121.1529,174035.0
2022-01-11 15:00:00,128.96,129.17,128.94,129.16,152493.0,121.1905,121.3878,121.1717,121.3784,152493.0
2022-01-11 15:10:00,129.17,129.43,129.16,129.4,220295.0,121.3878,121.6322,121.3784,121.604,220295.0
2022-01-11 15:20:00,129.41,129.55,129.07,129.25,193670.0,121.6134,121.7449,121.2939,121.463,193670.0
2022-01-11 15:30:00,129.25,129.37,129.05,129.08,232120.0,121.463,121.5758,121.2751,121.3033,232120.0
2022-01-11 15:40:00,129.08,129.1,128.79,128.89,230909.0,121.3033,121.3221,121.0307,121.1247,230909.0
2022-01-11 15:50:00,128.9,129.29,128.68,129.24,661255.0,121.1341,121.5006,120.9274,121.4536,661255.0
2022-01-12 09:30:00,130.5,131.88,130.39,130.85,847206.0,122.6377,123.9346,122.5343,122.9666,847206.0
2022-01-12 09:40:00,130.91,131.09,130.24,130.4,558155.0,123.023,123.1922,122.3934,122.5437,558155.0
2022-01-12 09:50:00,130.42,130.83,130.22,130.81,352014.0,122.5625,122.9478,122.3746,122.929,352014.0
2022-01-12 10:00:00,130.82,131.44,130.78,131.42,310175.0,122.9384,123.5211,122.9008,123.5023,310175.0
2022-01-12 10:10:00,131.45,131.88,131.32,131.75,286510.0,123.5305,123.9346,123.4083,123.8124,286510.0
2022-01-12 10:20:00,131.74,132.17,131.51,131.84,337586.0,123.803,124.2071,123.5869,123.897,337586.0
2022-01-12 10:30:00,131.85,132.12,131.65,131.71,240611.0,123.9064,124.1601,123.7184,123.7748,240611.0
2022-01-12 10:40:00,131.73,131.98,131.32,131.86,302425.0,123.7936,124.0285,123.4083,123.9158,302425.0
2022-01-12 10:50:00,131.86,131.89,131.1,131.38,200173.0,123.9158,123.944,123.2016,123.4647,200173.0
2022-01-12 11:00:00,131.39,131.63,131.01,131.2,235184.0,123.4741,123.6996,123.117,123.2955,235184.0
2022-01-12 11:10:00,131.22,131.62,131.05,131.52,265628.0,123.3143,123.6902,123.1546,123.5963,265628.0
2022-01-12 11:20:00,131.53,131.78,131.37,131.58,205950.0,123.6056,123.8406,123.4553,123.6526,205950.0
2022-01-12 11:30:00,131.59,132.15,131.57,132.12,321463.0,123.662,124.1883,123.6432,124.1601,321463.0
2022-01-12 11:40:00,132.13,132.38,131.97,132.07,255109.0,124.1695,124.4044,124.0191,124.1131,255109.0
2022-01-12 11:50:00,132.08,132.33,131.79,131.85,189191.0,124.1225,124.3575,123.85,123.9064,189191.0
2022-01-12 12:00:00,131.86,131.9,131.46,131.46,187107.0,123.9158,123.9534,123.5399,123.5399,187107.0
2022-01-12 12:10:00,131.48,132.09,131.41,132.09,241268.0,123.5587,124.1319,123.4929,124.1319,241268.0
2022-01-12 12:20:00,132.09,132.18,131.75,131.98,291414.0,124.1319,124.2165,123.8124,124.0285,291414.0
2022-01-12 12:30:00,131.97,132.18,131.87,132.03,161063.0,124.0191,124.2165,123.9252,124.0755,161063.0
2022-01-12 12:40:00,132.03,132.07,131.88,131.99,165233.0,124.0755,124.1131,123.9346,124.0379,165233.0
2022-01-12 12:50:00,131.99,132.09,131.83,131.88,140735.0,124.0379,124.1319,123.8876,123.9346,140735.0
2022-01-12 13:00:00,131.89,132.04,131.84,131.93,136664.0,123.944,124.0849,123.897,123.9815,136664.0
2022-01-12 13:10:00,131.94,132.08,131.78,132.06,208240.0,123.9909,124.1225,123.8406,124.1037,208240.0
2022-01-12 13:20:00,132.06,132.07,131.83,131.92,194839.0,124.1037,124.1131,123.8876,123.9722,194839.0
2022-01-12 13:30:00,131.92,132.12,131.82,131.93,199078.0,123.9722,124.1601,123.8782,123.9815,199078.0
2022-01-12 13:40:00,131.93,132.05,131.87,131.88,185629.0,123.9815,124.0943,123.9252,123.9346,185629.0
2022-01-12 13:50:00,131.88,132.24,131.78,132.09,180476.0,123.9346,124.2729,123.8406,124.1319,180476.0
2022-01-12 14:00:00,132.09,132.09,131.8,131.97,267849.0,124.1319,124.1319,123.8594,124.0191,267849.0
2022-01-12 14:10:00,131.95,132.17,131.9,132.06,203715.0,124.0003,124.2071,123.9534,124.1037,203715.0
2022-01-12 14:20:00,132.06,132.39,132.04,132.36,202488.0,124.1037,124.4138,124.0849,124.3856,202488.0
2022-01-12 14:30:00,132.35,132.5,132.28,132.44,293770.0,124.3762,124.5172,124.3105,124.4608,293770.0
2022-01-12 14:40:00,132.41,132.64,132.34,132.58,302914.0,124.4326,124.6488,124.3668,124.5924,302914.0
2022-01-12 14:50:00,132.58,132.73,132.47,132.52,280460.0,124.5924,124.7334,124.489,124.536,280460.0
2022-01-12 15:00:00,132.52,132.65,132.38,132.49,277102.0,124.536,124.6582,124.4044,124.5078,277102.0
2022-01-12 15:10:00,132.49,132.72,132.49,132.59,299145.0,124.5078,124.724,124.5078,124.6018,299145.0
2022-01-12 15:20:00,132.58,132.84,132.55,132.74,448986.0,124.5924,124.8367,124.5642,124.7427,448986.0
2022-01-12 15:30:00,132.74,132.92,132.59,132.62,496708.0,124.7427,124.9119,124.6018,124.63,496708.0
2022-01-12 15:40:00,132.62,132.69,132.22,132.58,636147.0,124.63,124.6958,124.2541,124.5924,636147.0
2022-01-12 15:50:00,132.58,132.92,132.25,132.3,1210456.0,124.5924,124.9119,124.2823,124.3293,1210456.0
2022-01-13 09:30:00,140.75,144.82,140.5,144.13,6963517.0,132.2702,136.095,132.0352,135.4465,6963517.0
2022-01-13 09:40:00,144.12,144.79,143.24,144.02,2883276.0,135.4371,136.0668,134.6102,135.3432,2883276.0
2022-01-13 09:50:00,144.05,145.0,143.94,144.9,3013472.0,135.3714,136.2641,135.268,136.1701,3013472.0
2022-01-13 10:00:00,144.9,145.0,143.02,144.08,2463788.0,136.1701,136.2641,134.4034,135.3995,2463788.0
2022-01-13 10:10:00,144.08,144.31,142.86,143.67,1275036.0,135.3995,135.6157,134.253,135.0142,1275036.0
2022-01-13 10:20:00,143.7,143.79,142.71,143.29,1161729.0,135.0424,135.127,134.1121,134.6571,1161729.0
2022-01-13 10:30:00,143.28,143.41,141.81,142.02,1285818.0,134.6477,134.7699,133.2663,133.4637,1285818.0
2022-01-13 10:40:00,142.0,142.12,139.21,139.81,2031597.0,133.4449,133.5576,130.8229,131.3868,2031597.0
2022-01-13 10:50:00,139.84,140.5,138.92,140.01,1496828.0,131.415,132.0352,130.5504,131.5748,1496828.0
2022-01-13 11:00:00,139.97,141.15,139.96,140.75,1208647.0,131.5372,132.6461,131.5278,132.2702,1208647.0
2022-01-13 11:10:00,140.75,140.8,139.76,140.17,808321.0,132.2702,132.3172,131.3398,131.7251,808321.0
2022-01-13 11:20:00,140.19,140.95,140.13,140.88,675416.0,131.7439,132.4581,131.6875,132.3923,675416.0
2022-01-13 11:30:00,140.92,141.6,140.45,141.54,805002.0,132.4299,133.069,131.9882,133.0126,805002.0
2022-01-13 11:40:00,141.5,141.97,141.32,141.64,933712.0,132.975,133.4167,132.8058,133.1065,933712.0
2022-01-13 11:50:00,141.68,142.0,141.43,141.82,470424.0,133.1441,133.4449,132.9092,133.2757,470424.0
2022-01-13 12:00:00,141.78,141.96,141.53,141.8,429501.0,133.2381,133.4073,133.0032,133.2569,429501.0
2022-01-13 12:10:00,141.81,141.94,140.82,140.92,669931.0,133.2663,133.3885,132.3359,132.4299,669931.0
2022-01-13 12:20:00,140.9,141.72,140.67,141.57,825659.0,132.4111,133.1817,132.195,133.0408,825659.0
2022-01-13 12:30:00,141.58,142.5,141.5,142.47,709496.0,133.0502,133.9147,132.975,133.8865,709496.0
2022-01-13 12:40:00,142.43,142.5,141.34,141.66,614092.0,133.849,133.9147,132.8246,133.1253,614092.0
2022-01-13 12:50:00,141.68,141.84,141.36,141.4,542528.0,133.1441,133.2945,132.8434,132.881,542528.0
2022-01-13 13:00:00,141.43,142.11,141.28,141.99,619135.0,132.9092,133.5482,132.7682,133.4355,619135.0
2022-01-13 13:10:00,141.95,141.99,141.7,141.91,414637.0,133.3979,133.4355,133.1629,133.3603,414637.0
2022-01-13 13:20:00,141.92,142.35,141.29,142.24,745848.0,133.3697,133.7738,132.7776,133.6704,745848.0
2022-01-13 13:30:00,142.22,142.33,141.5,141.7,533035.0,133.6516,133.755,132.975,133.1629,533035.0
2022-01-13 13:40:00,141.68,141.85,141.21,141.26,288316.0,133.1441,133.3039,132.7025,132.7494,288316.0
2022-01-13 13:50:00,141.3,141.38,140.51,140.75,387572.0,132.787,132.8622,132.0446,132.2702,387572.0
2022-01-13 14:00:00,140.74,141.36,140.68,141.28,439463.0,132.2608,132.8434,132.2044,132.7682,439463.0
2022-01-13 14:10:00,141.25,141.39,141.07,141.28,572236.0,132.74,132.8716,132.5709,132.7682,572236.0
2022-01-13 14:20:00,141.28,141.49,141.13,141.42,397836.0,132.7682,132.9656,132.6273,132.8998,397836.0
2022-01-13 14:30:00,141.43,141.5,141.2,141.25,476858.0,132.9092,132.975,132.6931,132.74,476858.0
2022-01-13 14:40:00,141.25,141.45,141.2,141.26,495684.0,132.74,132.928,132.6931,132.7494,495684.0
2022-01-13 14:50:00,141.25,141.27,140.52,140.69,578332.0,132.74,132.7588,132.054,132.2138,578332.0
2022-01-13 15:00:00,140.68,140.8,139.88,139.94,451014.0,132.2044,132.3172,131.4526,131.509,451014.0
2022-01-13 15:10:00,139.96,140.67,139.39,140.56,1068823.0,131.5278,132.195,130.9921,132.0916,1068823.0
2022-01-13 15:20:00,140.53,140.89,140.24,140.62,479599.0,132.0634,132.4017,131.7909,132.148,479599.0
2022-01-13 15:30:00,140.65,140.94,139.88,139.96,488538.0,132.1762,132.4487,131.4526,131.5278,488538.0
2022-01-13 15:40:00,139.94,140.36,139.55,140.13,678588.0,131.509,131.9037,131.1425,131.6875,678588.0
2022-01-13 15:50:00,140.13,140.18,139.08,139.2,1489436.0,131.6875,131.7345,130.7008,130.8136,1489436.0
2022-01-14 09:30:00,136.09,139.77,136.09,139.5,1532505.0,127.8909,131.3492,127.8909,131.0955,1532505.0
2022-01-14 09:40:00,139.5,140.62,139.38,140.31,1241851.0,131.0955,132.148,130.9827,131.8567,1241851.0
2022-01-14 09:50:00,140.34,141.44,140.27,141.11,935712.0,131.8849,132.9186,131.8191,132.6085,935712.0
2022-01-14 10:00:00,141.12,141.8,140.72,141.56,829665.0,132.6179,133.2569,132.242,133.0314,829665.0
2022-01-14 10:10:00,141.56,142.93,141.52,142.85,1070734.0,133.0314,134.3188,132.9938,134.2436,1070734.0
2022-01-14 10:20:00,142.85,143.88,142.76,143.79,1549514.0,134.2436,135.2116,134.1591,135.127,1549514.0
2022-01-14 10:30:00,143.77,143.78,142.28,142.49,1144505.0,135.1082,135.1176,133.708,133.9053,1144505.0
2022-01-14 10:40:00,142.48,142.53,141.08,141.6,790120.0,133.8959,133.9429,132.5803,133.069,790120.0
2022-01-14 10:50:00,141.63,142.46,141.44,142.44,500919.0,133.0971,133.8771,132.9186,133.8583,500919.0
2022-01-14 11:00:00,142.46,143.49,142.32,142.35,1310488.0,133.8771,134.8451,133.7456,133.7738,1310488.0
2022-01-14 11:10:00,142.35,142.84,141.94,142.72,442168.0,133.7738,134.2342,133.3885,134.1215,442168.0
2022-01-14 11:20:00,142.71,143.36,142.57,142.7,538951.0,134.1121,134.7229,133.9805,134.1027,538951.0
2022-01-14 11:30:00,142.73,143.36,142.2,142.38,1434409.0,134.1309,134.7229,133.6328,133.802,1434409.0
2022-01-14 11:40:00,142.4,143.06,142.34,142.51,492030.0,133.8208,134.441,133.7644,133.9241,492030.0
2022-01-14 11:50:00,142.51,142.56,141.73,141.73,237482.0,133.9241,133.9711,133.1911,133.1911,237482.0
2022-01-14 12:00:00,141.76,142.14,140.97,141.92,750030.0,133.2193,133.5764,132.4769,133.3697,750030.0
2022-01-14 12:10:00,141.91,142.5,141.47,142.37,363479.0,133.3603,133.9147,132.9468,133.7926,363479.0
2022-01-14 12:20:00,142.34,142.39,141.6,141.84,216511.0,133.7644,133.8114,133.069,133.2945,216511.0
2022-01-14 12:30:00,141.84,141.92,141.37,141.48,171681.0,133.2945,133.3697,132.8528,132.9562,171681.0
2022-01-14 12:40:00,141.46,142.15,141.4,141.56,260715.0,132.9374,133.5858,132.881,133.0314,260715.0
2022-01-14 12:50:00,141.58,141.8,141.24,141.71,219622.0,133.0502,133.2569,132.7306,133.1723,219622.0
2022-01-14 13:00:00,141.68,142.15,141.65,142.05,222439.0,133.1441,133.5858,133.1159,133.4918,222439.0
2022-01-14 13:10:00,142.04,142.05,141.33,141.39,187928.0,133.4824,133.4918,132.8152,132.8716,187928.0
2022-01-14 13:20:00,141.38,141.38,140.6,140.89,234335.0,132.8622,132.8622,132.1292,132.4017,234335.0
2022-01-14 13:30:00,140.86,140.89,140.44,140.59,139523.0,132.3735,132.4017,131.9788,132.1198,139523.0
2022-01-14 13:40:00,140.6,141.15,140.56,141.06,291773.0,132.1292,132.6461,132.0916,132.5615,291773.0
2022-01-14 13:50:00,141.08,141.54,140.88,141.52,177122.0,132.5803,133.0126,132.3923,132.9938,177122.0
2022-01-14 14:00:00,141.51,141.77,141.15,141.17,187263.0,132.9844,133.2287,132.6461,132.6649,187263.0
2022-01-14 14:10:00,141.15,141.16,140.56,140.69,254508.0,132.6461,132.6555,132.0916,132.2138,254508.0
2022-01-14 14:20:00,140.7,140.8,140.17,140.25,201576.0,132.2232,132.3172,131.7251,131.8003,201576.0
2022-01-14 14:30:00,140.26,141.05,140.23,140.82,205622.0,131.8097,132.5521,131.7815,132.3359,205622.0
2022-01-14 14:40:00,140.8,140.94,140.54,140.94,219159.0,132.3172,132.4487,132.0728,132.4487,219159.0
2022-01-14 14:50:00,140.92,140.96,140.33,140.34,168135.0,132.4299,132.4675,131.8755,131.8849,168135.0
2022-01-14 15:00:00,140.34,140.84,140.33,140.48,169814.0,131.8849,132.3547,131.8755,132.0164,169814.0
2022-01-14 15:10:00,140.48,140.85,140.42,140.57,217701.0,132.0164,132.3641,131.96,132.101,217701.0
2022-01-14 15:20:00,140.59,140.73,140.29,140.39,253732.0,132.1198,132.2514,131.8379,131.9319,253732.0
2022-01-14 15:30:00,140.39,140.63,140.21,140.3,368625.0,131.9319,132.1574,131.7627,131.8473,368625.0
2022-01-14 15:40:00,140.29,140.5,139.87,139.89,440521.0,131.8379,132.0352,131.4432,131.462,440521.0
2022-01-14 15:50:00,139.92,140.76,139.91,140.72,1054892.0,131.4902,132.2796,131.4808,132.242,1054892.0
2022-01-18 09:30:00,136.75,137.18,135.45,136.11,1556298.0,128.5112,128.9153,127.2895,127.9097,1556298.0
2022-01-18 09:40:00,136.09,136.85,134.54,134.6,800334.0,127.8909,128.6051,126.4343,126.4907,800334.0
2022-01-18 09:50:00,134.54,135.2,134.48,135.13,606733.0,126.4343,127.0545,126.3779,126.9888,606733.0
2022-01-18 10:00:00,135.12,135.31,134.5,134.93,420412.0,126.9794,127.1579,126.3967,126.8008,420412.0
2022-01-18 10:10:00,134.92,136.13,134.88,135.97,527969.0,126.7914,127.9285,126.7538,127.7782,527969.0
2022-01-18 10:20:00,135.96,136.08,135.39,135.9,382394.0,127.7688,127.8815,127.2331,127.7124,382394.0
2022-01-18 10:30:00,135.92,135.92,134.83,135.0,220497.0,127.7312,127.7312,126.7068,126.8666,220497.0
2022-01-18 10:40:00,134.99,135.81,134.86,135.44,224879.0,126.8572,127.6278,126.735,127.2801,224879.0
2022-01-18 10:50:00,135.41,135.5,135.04,135.26,131068.0,127.2519,127.3365,126.9042,127.1109,131068.0
2022-01-18 11:00:00,135.3,135.39,134.84,134.9,250012.0,127.1485,127.2331,126.7162,126.7726,250012.0
2022-01-18 11:10:00,134.94,135.21,134.74,134.76,202752.0,126.8102,127.0639,126.6223,126.641,202752.0
2022-01-18 11:20:00,134.76,134.81,134.0,134.37,285944.0,126.641,126.688,125.9268,126.2745,285944.0
2022-01-18 11:30:00,134.38,134.69,134.03,134.62,209388.0,126.2839,126.5753,125.955,126.5095,209388.0
2022-01-18 11:40:00,134.63,134.95,134.54,134.95,133520.0,126.5189,126.8196,126.4343,126.8196,133520.0
2022-01-18 11:50:00,134.95,135.15,134.45,134.45,139201.0,126.8196,127.0076,126.3497,126.3497,139201.0
2022-01-18 12:00:00,134.47,134.54,133.7,133.98,241415.0,126.3685,126.4343,125.6449,125.908,241415.0
2022-01-18 12:10:00,133.97,134.24,133.82,134.13,102229.0,125.8986,126.1524,125.7577,126.049,102229.0
2022-01-18 12:20:00,134.13,134.2,133.67,133.73,159073.0,126.049,126.1148,125.6167,125.6731,159073.0
2022-01-18 12:30:00,133.73,133.89,133.58,133.69,127490.0,125.6731,125.8235,125.5321,125.6355,127490.0
2022-01-18 12:40:00,133.66,133.77,133.47,133.52,115987.0,125.6073,125.7107,125.4288,125.4758,115987.0
2022-01-18 12:50:00,133.5,133.66,133.47,133.54,129455.0,125.457,125.6073,125.4288,125.4946,129455.0
2022-01-18 13:00:00,133.54,133.69,133.3,133.38,188392.0,125.4946,125.6355,125.269,125.3442,188392.0
2022-01-18 13:10:00,133.34,133.61,133.33,133.44,129631.0,125.3066,125.5603,125.2972,125.4006,129631.0
2022-01-18 13:20:00,133.43,133.67,133.29,133.64,131938.0,125.3912,125.6167,125.2596,125.5885,131938.0
2022-01-18 13:30:00,133.65,133.85,133.43,133.83,112591.0,125.5979,125.7859,125.3912,125.7671,112591.0
2022-01-18 13:40:00,133.82,133.98,133.69,133.81,156492.0,125.7577,125.908,125.6355,125.7483,156492.0
2022-01-18 13:50:00,133.82,134.21,133.79,134.21,101862.0,125.7577,126.1242,125.7295,126.1242,101862.0
2022-01-18 14:00:00,134.21,134.5,134.15,134.38,128858.0,126.1242,126.3967,126.0678,126.2839,128858.0
2022-01-18 14:10:00,134.39,134.46,134.08,134.3,66749.0,126.2933,126.3591,126.002,126.2088,66749.0
2022-01-18 14:20:00,134.31,134.31,133.93,134.13,79279.0,126.2182,126.2182,125.8611,126.049,79279.0
2022-01-18 14:30:00,134.09,134.49,134.09,134.31,96619.0,126.0114,126.3873,126.0114,126.2182,96619.0
2022-01-18 14:40:00,134.34,134.39,134.06,134.39,144370.0,126.2464,126.2933,125.9832,126.2933,144370.0
2022-01-18 14:50:00,134.38,134.71,134.38,134.5,138395.0,126.2839,126.5941,126.2839,126.3967,138395.0
2022-01-18 15:00:00,134.5,134.62,134.34,134.37,117849.0,126.3967,126.5095,126.2464,126.2745,117849.0
2022-01-18 15:10:00,134.36,134.54,133.86,133.87,394563.0,126.2651,126.4343,125.7953,125.8047,394563.0
2022-01-18 15:20:00,133.86,134.21,133.83,134.03,296542.0,125.7953,126.1242,125.7671,125.955,296542.0
2022-01-18 15:30:00,133.99,134.07,133.59,133.63,355619.0,125.9174,125.9926,125.5415,125.5791,355619.0
2022-01-18 15:40:00,133.62,133.87,133.38,133.81,294264.0,125.5697,125.8047,125.3442,125.7483,294264.0
2022-01-18 15:50:00,133.82,134.07,133.55,133.92,585217.0,125.7577,125.9926,125.5039,125.8517,585217.0
2022-01-19 09:30:00,134.62,135.9,134.5,135.52,680425.0,126.5095,127.7124,126.3967,127.3553,680425.0
2022-01-19 09:40:00,135.54,135.57,134.53,134.64,355299.0,127.3741,127.4022,126.4249,126.5283,355299.0
2022-01-19 09:50:00,134.66,134.68,133.87,134.26,250017.0,126.5471,126.5659,125.8047,126.1712,250017.0
2022-01-19 10:00:00,134.27,134.82,134.07,134.64,167199.0,126.1806,126.6974,125.9926,126.5283,167199.0
2022-01-19 10:10:00,134.67,135.24,134.61,134.91,148187.0,126.5565,127.0921,126.5001,126.782,148187.0
2022-01-19 10:20:00,134.96,134.98,134.05,134.11,132920.0,126.829,126.8478,125.9738,126.0302,132920.0
2022-01-19 10:30:00,134.13,134.26,133.42,133.6,174474.0,126.049,126.1712,125.3818,125.5509,174474.0
2022-01-19 10:40:00,133.59,133.61,133.04,133.1,164592.0,125.5415,125.5603,125.0247,125.0811,164592.0
2022-01-19 10:50:00,133.13,133.5,132.88,133.41,177550.0,125.1093,125.457,124.8743,125.3724,177550.0
2022-01-19 11:00:00,133.4,133.48,133.09,133.2,86853.0,125.363,125.4382,125.0717,125.175,86853.0
2022-01-19 11:10:00,133.18,133.18,132.31,132.47,186917.0,125.1562,125.1562,124.3387,124.489,186917.0
2022-01-19 11:20:00,132.47,132.6,132.01,132.54,185811.0,124.489,124.6112,124.0567,124.5548,185811.0
2022-01-19 11:30:00,132.61,132.81,132.12,132.43,100452.0,124.6206,124.8085,124.1601,124.4514,100452.0
2022-01-19 11:40:00,132.45,132.54,132.08,132.17,194281.0,124.4702,124.5548,124.1225,124.2071,194281.0
2022-01-19 11:50:00,132.17,132.59,132.04,132.57,237692.0,124.2071,124.6018,124.0849,124.583,237692.0
2022-01-19 12:00:00,132.58,132.92,132.56,132.84,199774.0,124.5924,124.9119,124.5736,124.8367,199774.0
2022-01-19 12:10:00,132.84,133.04,132.76,132.91,159522.0,124.8367,125.0247,124.7615,124.9025,159522.0
2022-01-19 12:20:00,132.91,133.17,132.8,133.13,156884.0,124.9025,125.1468,124.7991,125.1093,156884.0
2022-01-19 12:30:00,133.15,133.18,132.81,132.83,72203.0,125.128,125.1562,124.8085,124.8273,72203.0
2022-01-19 12:40:00,132.84,133.06,132.67,132.73,91926.0,124.8367,125.0435,124.677,124.7334,91926.0
2022-01-19 12:50:00,132.74,133.24,132.71,133.17,125661.0,124.7427,125.2126,124.7146,125.1468,125661.0
2022-01-19 13:00:00,133.19,133.24,132.81,132.98,104316.0,125.1656,125.2126,124.8085,124.9683,104316.0
2022-01-19 13:10:00,132.96,133.03,132.77,132.78,51166.0,124.9495,125.0153,124.7709,124.7803,51166.0
2022-01-19 13:20:00,132.79,132.83,132.47,132.5,164592.0,124.7897,124.8273,124.489,124.5172,164592.0
2022-01-19 13:30:00,132.49,132.56,132.17,132.31,180846.0,124.5078,124.5736,124.2071,124.3387,180846.0
2022-01-19 13:40:00,132.28,132.36,132.2,132.25,68886.0,124.3105,124.3856,124.2353,124.2823,68886.0
2022-01-19 13:50:00,132.25,132.53,132.16,132.36,67640.0,124.2823,124.5454,124.1977,124.3856,67640.0
2022-01-19 14:00:00,132.34,132.47,132.02,132.2,74367.0,124.3668,124.489,124.0661,124.2353,74367.0
2022-01-19 14:10:00,132.2,132.23,131.89,132.06,160621.0,124.2353,124.2635,123.944,124.1037,160621.0
2022-01-19 14:20:00,132.07,132.07,131.64,131.8,137853.0,124.1131,124.1131,123.709,123.8594,137853.0
2022-01-19 14:30:00,131.8,132.14,131.79,132.0,115584.0,123.8594,124.1789,123.85,124.0473,115584.0
2022-01-19 14:40:00,132.0,132.32,131.96,131.98,155967.0,124.0473,124.3481,124.0097,124.0285,155967.0
2022-01-19 14:50:00,131.97,132.18,131.78,131.95,169553.0,124.0191,124.2165,123.8406,124.0003,169553.0
2022-01-19 15:00:00,131.93,132.02,131.79,131.89,201186.0,123.9815,124.0661,123.85,123.944,201186.0
2022-01-19 15:10:00,131.87,132.23,131.68,131.77,97046.0,123.9252,124.2635,123.7466,123.8312,97046.0
2022-01-19 15:20:00,131.78,131.84,131.32,131.36,178873.0,123.8406,123.897,123.4083,123.4459,178873.0
2022-01-19 15:30:00,131.36,131.48,130.96,131.17,460656.0,123.4459,123.5587,123.07,123.2673,460656.0
2022-01-19 15:40:00,131.16,131.49,131.12,131.19,309144.0,123.2579,123.5681,123.2204,123.2861,309144.0
2022-01-19 15:50:00,131.21,131.43,130.94,131.04,663732.0,123.3049,123.5117,123.0512,123.1452,663732.0
2022-01-20 09:30:00,131.92,132.26,129.39,129.46,930503.0,123.9722,124.2917,121.5946,121.6604,930503.0
2022-01-20 09:40:00,129.5,130.26,129.29,130.09,492225.0,121.698,122.4122,121.5006,122.2524,492225.0
2022-01-20 09:50:00,130.09,130.24,129.52,129.8,306621.0,122.2524,122.3934,121.7167,121.9799,306621.0
2022-01-20 10:00:00,129.76,130.57,129.52,130.54,284401.0,121.9423,122.7035,121.7167,122.6753,284401.0
2022-01-20 10:10:00,130.53,130.98,130.31,130.64,284727.0,122.6659,123.0888,122.4592,122.7693,284727.0
2022-01-20 10:20:00,130.64,131.86,130.63,131.65,359170.0,122.7693,123.9158,122.7599,123.7184,359170.0
2022-01-20 10:30:00,131.67,132.74,131.63,132.68,370166.0,123.7372,124.7427,123.6996,124.6864,370166.0
2022-01-20 10:40:00,132.67,132.7,132.01,132.24,184088.0,124.677,124.7052,124.0567,124.2729,184088.0
2022-01-20 10:50:00,132.23,132.6,132.04,132.55,154874.0,124.2635,124.6112,124.0849,124.5642,154874.0
2022-01-20 11:00:00,132.54,132.75,132.09,132.16,185171.0,124.5548,124.7521,124.1319,124.1977,185171.0
2022-01-20 11:10:00,132.14,132.24,131.76,131.98,138361.0,124.1789,124.2729,123.8218,124.0285,138361.0
2022-01-20 11:20:00,131.99,132.05,131.61,131.8,160174.0,124.0379,124.0943,123.6808,123.8594,160174.0
2022-01-20 11:30:00,131.8,131.88,131.53,131.83,94728.0,123.8594,123.9346,123.6056,123.8876,94728.0
2022-01-20 11:40:00,131.85,131.94,131.31,131.51,109447.0,123.9064,123.9909,123.3989,123.5869,109447.0
2022-01-20 11:50:00,131.5,131.68,131.4,131.44,78908.0,123.5775,123.7466,123.4835,123.5211,78908.0
2022-01-20 12:00:00,131.44,131.64,131.44,131.56,60746.0,123.5211,123.709,123.5211,123.6338,60746.0
2022-01-20 12:10:00,131.57,132.08,131.43,131.43,109343.0,123.6432,124.1225,123.5117,123.5117,109343.0
2022-01-20 12:20:00,131.41,131.68,131.39,131.68,94784.0,123.4929,123.7466,123.4741,123.7466,94784.0
2022-01-20 12:30:00,131.68,131.97,131.47,131.54,115976.0,123.7466,124.0191,123.5493,123.615,115976.0
2022-01-20 12:40:00,131.55,131.63,131.5,131.57,51928.0,123.6244,123.6996,123.5775,123.6432,51928.0
2022-01-20 12:50:00,131.57,131.6,131.3,131.58,77291.0,123.6432,123.6714,123.3895,123.6526,77291.0
2022-01-20 13:00:00,131.59,131.61,131.24,131.33,61986.0,123.662,123.6808,123.3331,123.4177,61986.0
2022-01-20 13:10:00,131.31,131.65,131.3,131.63,74449.0,123.3989,123.7184,123.3895,123.6996,74449.0
2022-01-20 13:20:00,131.64,131.84,131.49,131.73,68698.0,123.709,123.897,123.5681,123.7936,68698.0
2022-01-20 13:30:00,131.73,131.74,131.17,131.54,110235.0,123.7936,123.803,123.2673,123.615,110235.0
2022-01-20 13:40:00,131.54,131.73,131.39,131.44,77183.0,123.615,123.7936,123.4741,123.5211,77183.0
2022-01-20 13:50:00,131.46,131.57,131.19,131.32,97816.0,123.5399,123.6432,123.2861,123.4083,97816.0
2022-01-20 14:00:00,131.33,131.88,131.32,131.63,131759.0,123.4177,123.9346,123.4083,123.6996,131759.0
2022-01-20 14:10:00,131.61,131.66,130.81,131.03,137738.0,123.6808,123.7278,122.929,123.1358,137738.0
2022-01-20 14:20:00,131.05,131.34,130.92,130.94,89831.0,123.1546,123.4271,123.0324,123.0512,89831.0
2022-01-20 14:30:00,130.94,131.01,130.61,130.78,223451.0,123.0512,123.117,122.7411,122.9008,223451.0
2022-01-20 14:40:00,130.8,130.8,130.32,130.52,142799.0,122.9196,122.9196,122.4685,122.6565,142799.0
2022-01-20 14:50:00,130.47,130.65,130.19,130.19,179366.0,122.6095,122.7787,122.3464,122.3464,179366.0
2022-01-20 15:00:00,130.19,130.65,129.95,130.0,195082.0,122.3464,122.7787,122.1208,122.1678,195082.0
2022-01-20 15:10:00,130.0,130.18,129.72,129.84,147632.0,122.1678,122.337,121.9047,122.0175,147632.0
2022-01-20 15:20:00,129.84,129.87,129.35,129.44,264940.0,122.0175,122.0457,121.557,121.6416,264940.0
2022-01-20 15:30:00,129.43,129.63,128.8,128.95,304941.0,121.6322,121.8201,121.0401,121.1811,304941.0
2022-01-20 15:40:00,128.95,129.29,128.41,128.47,415246.0,121.1811,121.5006,120.6736,120.73,415246.0
2022-01-20 15:50:00,128.46,128.67,128.2,128.34,773295.0,120.7206,120.918,120.4763,120.6078,773295.0
2022-01-21 09:30:00,127.08,127.35,126.08,126.65,1060800.0,119.4238,119.6775,118.484,119.0197,1060800.0
2022-01-21 09:40:00,126.61,126.71,125.62,126.13,497775.0,118.9821,119.076,118.0517,118.531,497775.0
2022-01-21 09:50:00,126.09,126.21,125.01,125.38,427622.0,118.4934,118.6062,117.4785,117.8262,427622.0
2022-01-21 10:00:00,125.37,126.0,125.01,125.19,565854.0,117.8168,118.4088,117.4785,117.6476,565854.0
2022-01-21 10:10:00,125.18,125.48,124.74,124.92,809865.0,117.6382,117.9201,117.2247,117.3939,809865.0
2022-01-21 10:20:00,124.94,125.26,124.54,124.73,509637.0,117.4127,117.7134,117.0368,117.2153,509637.0
2022-01-21 10:30:00,124.75,126.37,124.58,125.69,565730.0,117.2341,118.7565,117.0744,118.1175,565730.0
2022-01-21 10:40:00,125.68,126.62,125.61,126.45,353831.0,118.1081,118.9915,118.0423,118.8317,353831.0
2022-01-21 10:50:00,126.45,127.08,126.31,126.53,377741.0,118.8317,119.4238,118.7001,118.9069,377741.0
2022-01-21 11:00:00,126.6,127.88,126.42,127.78,329128.0,118.9727,120.1756,118.8035,120.0816,329128.0
2022-01-21 11:10:00,127.73,127.8,127.13,127.21,177217.0,120.0346,120.1004,119.4707,119.5459,177217.0
2022-01-21 11:20:00,127.23,127.98,127.2,127.53,211895.0,119.5647,120.2695,119.5365,119.8466,211895.0
2022-01-21 11:30:00,127.5,127.56,126.78,126.89,191808.0,119.8184,119.8748,119.1418,119.2452,191808.0
2022-01-21 11:40:00,126.92,127.12,126.34,126.6,194545.0,119.2734,119.4613,118.7283,118.9727,194545.0
2022-01-21 11:50:00,126.57,126.68,126.19,126.44,104548.0,118.9445,119.0478,118.5874,118.8223,104548.0
2022-01-21 12:00:00,126.45,126.99,126.35,126.76,177486.0,118.8317,119.3392,118.7377,119.123,177486.0
2022-01-21 12:10:00,126.77,126.8,126.18,126.26,111159.0,119.1324,119.1606,118.578,118.6532,111159.0
2022-01-21 12:20:00,126.27,126.64,126.08,126.45,142194.0,118.6626,119.0103,118.484,118.8317,142194.0
2022-01-21 12:30:00,126.42,126.58,126.02,126.21,196657.0,118.8035,118.9539,118.4276,118.6062,196657.0
2022-01-21 12:40:00,126.19,126.49,125.9,125.94,138432.0,118.5874,118.8693,118.3148,118.3524,138432.0
2022-01-21 12:50:00,125.97,126.2,125.85,126.11,118870.0,118.3806,118.5968,118.2679,118.5122,118870.0
2022-01-21 13:00:00,126.12,126.34,125.93,126.23,91836.0,118.5216,118.7283,118.343,118.625,91836.0
2022-01-21 13:10:00,126.25,126.61,126.23,126.35,122122.0,118.6438,118.9821,118.625,118.7377,122122.0
2022-01-21 13:20:00,126.34,126.36,125.88,126.0,120610.0,118.7283,118.7471,118.296,118.4088,120610.0
2022-01-21 13:30:00,126.01,126.24,125.91,126.01,150432.0,118.4182,118.6344,118.3242,118.4182,150432.0
2022-01-21 13:40:00,126.0,126.33,125.79,126.01,166017.0,118.4088,118.7189,118.2115,118.4182,166017.0
2022-01-21 13:50:00,126.02,126.34,125.64,125.78,103075.0,118.4276,118.7283,118.0705,118.2021,103075.0
2022-01-21 14:00:00,125.79,126.0,125.6,125.7,130249.0,118.2115,118.4088,118.0329,118.1269,130249.0
2022-01-21 14:10:00,125.71,125.97,125.58,125.61,134811.0,118.1363,118.3806,118.0141,118.0423,134811.0
2022-01-21 14:20:00,125.57,125.84,125.23,125.23,167211.0,118.0047,118.2585,117.6852,117.6852,167211.0
2022-01-21 14:30:00,125.22,125.35,124.88,125.25,237228.0,117.6758,117.798,117.3563,117.704,237228.0
2022-01-21 14:40:00,125.26,125.38,125.08,125.29,98776.0,117.7134,117.8262,117.5442,117.7416,98776.0
2022-01-21 14:50:00,125.29,125.3,124.72,124.75,129926.0,117.7416,117.751,117.2059,117.2341,129926.0
2022-01-21 15:00:00,124.76,124.97,124.39,124.52,192315.0,117.2435,117.4409,116.8958,117.018,192315.0
2022-01-21 15:10:00,124.52,124.96,124.27,124.79,293572.0,117.018,117.4315,116.783,117.2717,293572.0
2022-01-21 15:20:00,124.75,125.0,124.58,124.85,303857.0,117.2341,117.4691,117.0744,117.3281,303857.0
2022-01-21 15:30:00,124.84,125.09,124.64,125.08,227724.0,117.3187,117.5536,117.1308,117.5442,227724.0
2022-01-21 15:40:00,125.07,125.32,124.75,124.93,314523.0,117.5348,117.7698,117.2341,117.4033,314523.0
2022-01-21 15:50:00,124.9,124.92,124.35,124.53,1087419.0,117.3751,117.3939,116.8582,117.0274,1087419.0
2022-01-24 09:30:00,123.77,125.3,123.06,124.61,1415077.0,116.3132,117.751,115.6459,117.1026,1415077.0
2022-01-24 09:40:00,124.57,124.71,123.02,123.77,599790.0,117.065,117.1965,115.6084,116.3132,599790.0
2022-01-24 09:50:00,123.77,124.34,123.16,123.17,397438.0,116.3132,116.8488,115.7399,115.7493,397438.0
2022-01-24 10:00:00,123.18,123.84,122.72,122.8,459502.0,115.7587,116.379,115.3264,115.4016,459502.0
2022-01-24 10:10:00,122.8,122.87,122.04,122.17,485997.0,115.4016,115.4674,114.6874,114.8096,485997.0
2022-01-24 10:20:00,122.2,123.78,122.2,123.39,401491.0,114.8378,116.3226,114.8378,115.9561,401491.0
2022-01-24 10:30:00,123.37,123.94,123.3,123.42,309996.0,115.9373,116.4729,115.8715,115.9843,309996.0
2022-01-24 10:40:00,123.37,123.5,122.66,122.79,393708.0,115.9373,116.0594,115.27,115.3922,393708.0
2022-01-24 10:50:00,122.78,123.4,122.61,122.85,222069.0,115.3828,115.9655,115.2231,115.4486,222069.0
2022-01-24 11:00:00,122.85,122.85,122.36,122.51,188680.0,115.4486,115.4486,114.9881,115.1291,188680.0
2022-01-24 11:10:00,122.52,122.68,122.05,122.1,228879.0,115.1385,115.2888,114.6968,114.7438,228879.0
2022-01-24 11:20:00,122.07,122.54,121.88,122.37,369649.0,114.7156,115.1573,114.537,114.9975,369649.0
2022-01-24 11:30:00,122.36,122.49,121.68,121.75,218682.0,114.9881,115.1103,114.3491,114.4149,218682.0
2022-01-24 11:40:00,121.77,121.89,121.02,121.05,217742.0,114.4337,114.5464,113.7288,113.757,217742.0
2022-01-24 11:50:00,121.07,121.71,121.02,121.53,243288.0,113.7758,114.3773,113.7288,114.2081,243288.0
2022-01-24 12:00:00,121.51,121.58,120.9,120.93,239200.0,114.1893,114.2551,113.6161,113.6443,239200.0
2022-01-24 12:10:00,120.95,121.03,120.13,120.56,325001.0,113.6631,113.7382,112.8925,113.2966,325001.0
2022-01-24 12:20:00,120.54,121.02,120.42,120.95,220536.0,113.2778,113.7288,113.165,113.6631,220536.0
2022-01-24 12:30:00,120.94,121.33,120.82,121.13,151757.0,113.6537,114.0202,113.5409,113.8322,151757.0
2022-01-24 12:40:00,121.05,122.12,120.85,122.11,151226.0,113.757,114.7626,113.5691,114.7532,151226.0
2022-01-24 12:50:00,122.09,122.74,121.94,122.39,195501.0,114.7344,115.3452,114.5934,115.0163,195501.0
2022-01-24 13:00:00,122.36,123.15,122.17,122.75,160764.0,114.9881,115.7305,114.8096,115.3546,160764.0
2022-01-24 13:10:00,122.76,123.47,122.71,123.33,122687.0,115.364,116.0312,115.317,115.8997,122687.0
2022-01-24 13:20:00,123.32,123.35,122.42,122.44,125429.0,115.8903,115.9185,115.0445,115.0633,125429.0
2022-01-24 13:30:00,122.45,122.86,122.24,122.78,125862.0,115.0727,115.458,114.8753,115.3828,125862.0
2022-01-24 13:40:00,122.8,123.33,122.56,123.28,153175.0,115.4016,115.8997,115.1761,115.8527,153175.0
2022-01-24 13:50:00,123.29,123.54,123.22,123.47,166065.0,115.8621,116.097,115.7963,116.0312,166065.0
2022-01-24 14:00:00,123.47,124.25,123.36,124.09,293789.0,116.0312,116.7643,115.9279,116.6139,293789.0
2022-01-24 14:10:00,124.14,124.21,123.15,123.28,166061.0,116.6609,116.7267,115.7305,115.8527,166061.0
2022-01-24 14:20:00,123.3,123.6,122.87,123.22,133234.0,115.8715,116.1534,115.4674,115.7963,133234.0
2022-01-24 14:30:00,123.19,123.6,122.5,122.84,115950.0,115.7681,116.1534,115.1197,115.4392,115950.0
2022-01-24 14:40:00,122.83,123.35,122.71,123.27,149175.0,115.4298,115.9185,115.317,115.8433,149175.0
2022-01-24 14:50:00,123.31,123.67,123.03,123.62,119352.0,115.8809,116.2192,115.6178,116.1722,119352.0
2022-01-24 15:00:00,123.61,123.99,123.39,123.69,153542.0,116.1628,116.5199,115.9561,116.238,153542.0
2022-01-24 15:10:00,123.71,124.68,123.68,124.07,321721.0,116.2568,117.1683,116.2286,116.5951,321721.0
2022-01-24 15:20:00,124.09,124.84,124.09,124.62,255322.0,116.6139,117.3187,116.6139,117.112,255322.0
2022-01-24 15:30:00,124.58,125.26,124.32,125.23,541817.0,117.0744,117.7134,116.83,117.6852,541817.0
2022-01-24 15:40:00,125.23,125.32,124.6,125.15,463740.0,117.6852,117.7698,117.0932,117.61,463740.0
2022-01-24 15:50:00,125.16,126.07,125.09,126.04,940553.0,117.6194,118.4746,117.5536,118.4464,940553.0
2022-01-25 09:30:00,125.49,125.82,124.3,124.63,958656.0,117.9295,118.2397,116.8112,117.1214,958656.0
2022-01-25 09:40:00,124.63,124.89,122.9,123.09,314275.0,117.1214,117.3657,115.4956,115.6741,314275.0
2022-01-25 09:50:00,123.04,123.35,122.2,122.48,274506.0,115.6272,115.9185,114.8378,115.1009,274506.0
2022-01-25 10:00:00,122.48,123.15,122.0,122.99,289580.0,115.1009,115.7305,114.6498,115.5802,289580.0
2022-01-25 10:10:00,122.99,123.25,122.23,123.07,236959.0,115.5802,115.8245,114.866,115.6553,236959.0
2022-01-25 10:20:00,123.07,124.04,122.65,123.97,232788.0,115.6553,116.5669,115.2606,116.5011,232788.0
2022-01-25 10:30:00,123.94,123.94,122.9,122.93,187331.0,116.4729,116.4729,115.4956,115.5238,187331.0
2022-01-25 10:40:00,122.93,123.42,122.79,123.11,173916.0,115.5238,115.9843,115.3922,115.6929,173916.0
2022-01-25 10:50:00,123.12,123.2,122.33,122.45,321023.0,115.7023,115.7775,114.9599,115.0727,321023.0
2022-01-25 11:00:00,122.43,122.66,122.22,122.36,136854.0,115.0539,115.27,114.8566,114.9881,136854.0
2022-01-25 11:10:00,122.4,122.66,122.19,122.61,145531.0,115.0257,115.27,114.8284,115.2231,145531.0
2022-01-25 11:20:00,122.6,122.86,122.28,122.44,132885.0,115.2137,115.458,114.9129,115.0633,132885.0
2022-01-25 11:30:00,122.43,122.53,121.7,121.93,160067.0,115.0539,115.1479,114.3679,114.584,160067.0
2022-01-25 11:40:00,121.91,122.25,121.84,122.19,99822.0,114.5652,114.8847,114.4994,114.8284,99822.0
2022-01-25 11:50:00,122.19,122.7,121.87,121.99,159658.0,114.8284,115.3076,114.5276,114.6404,159658.0
2022-01-25 12:00:00,121.97,122.56,121.94,122.27,95369.0,114.6216,115.1761,114.5934,114.9035,95369.0
2022-01-25 12:10:00,122.27,122.53,121.88,122.12,139817.0,114.9035,115.1479,114.537,114.7626,139817.0
2022-01-25 12:20:00,122.14,122.45,122.06,122.31,111857.0,114.7814,115.0727,114.7062,114.9411,111857.0
2022-01-25 12:30:00,122.29,122.4,122.03,122.13,87146.0,114.9223,115.0257,114.678,114.772,87146.0
2022-01-25 12:40:00,122.13,122.29,121.83,121.97,116263.0,114.772,114.9223,114.49,114.6216,116263.0
2022-01-25 12:50:00,121.98,122.47,121.83,122.47,115655.0,114.631,115.0915,114.49,115.0915,115655.0
2022-01-25 13:00:00,122.49,122.57,122.1,122.44,97582.0,115.1103,115.1855,114.7438,115.0633,97582.0
2022-01-25 13:10:00,122.42,122.89,122.4,122.85,84133.0,115.0445,115.4862,115.0257,115.4486,84133.0
2022-01-25 13:20:00,122.83,123.13,122.68,123.05,109273.0,115.4298,115.7117,115.2888,115.6365,109273.0
2022-01-25 13:30:00,123.02,123.33,122.95,123.33,94348.0,115.6084,115.8997,115.5426,115.8997,94348.0
2022-01-25 13:40:00,123.33,123.55,123.05,123.46,112905.0,115.8997,116.1064,115.6365,116.0218,112905.0
2022-01-25 13:50:00,123.48,124.0,123.46,124.0,89216.0,116.0406,116.5293,116.0218,116.5293,89216.0
2022-01-25 14:00:00,123.97,123.97,123.58,123.73,111276.0,116.5011,116.5011,116.1346,116.2756,111276.0
2022-01-25 14:10:00,123.74,124.4,123.74,124.34,111901.0,116.285,116.9052,116.285,116.8488,111901.0
2022-01-25 14:20:00,124.35,124.47,124.08,124.29,108999.0,116.8582,116.971,116.6045,116.8018,108999.0
2022-01-25 14:30:00,124.3,124.37,123.84,124.02,122305.0,116.8112,116.877,116.379,116.5481,122305.0
2022-01-25 14:40:00,124.06,124.7,124.03,124.47,148102.0,116.5857,117.1871,116.5575,116.971,148102.0
2022-01-25 14:50:00,124.48,124.9,124.4,124.82,122871.0,116.9804,117.3751,116.9052,117.2999,122871.0
2022-01-25 15:00:00,124.82,124.85,124.14,124.29,138846.0,117.2999,117.3281,116.6609,116.8018,138846.0
2022-01-25 15:10:00,124.27,124.39,123.99,124.28,135578.0,116.783,116.8958,116.5199,116.7924,135578.0
2022-01-25 15:20:00,124.27,124.28,123.43,123.55,151260.0,116.783,116.7924,115.9937,116.1064,151260.0
2022-01-25 15:30:00,123.55,123.79,123.04,123.39,218567.0,116.1064,116.332,115.6272,115.9561,218567.0
2022-01-25 15:40:00,123.39,123.71,123.07,123.26,243806.0,115.9561,116.2568,115.6553,115.8339,243806.0
2022-01-25 15:50:00,123.2,123.2,122.4,122.43,762352.0,115.7775,115.7775,115.0257,115.0539,762352.0
2022-01-26 09:30:00,125.38,125.98,124.56,124.71,547547.0,117.8262,118.39,117.0556,117.1965,547547.0
2022-01-26 09:40:00,124.71,124.98,124.38,124.78,281944.0,117.1965,117.4503,116.8864,117.2623,281944.0
2022-01-26 09:50:00,124.76,125.78,124.49,125.62,392201.0,117.2435,118.2021,116.9898,118.0517,392201.0
2022-01-26 10:00:00,125.66,125.9,125.35,125.73,264032.0,118.0893,118.3148,117.798,118.1551,264032.0
2022-01-26 10:10:00,125.76,125.77,125.08,125.45,199405.0,118.1833,118.1927,117.5442,117.892,199405.0
2022-01-26 10:20:00,125.43,125.48,125.06,125.14,198950.0,117.8732,117.9201,117.5255,117.6006,198950.0
2022-01-26 10:30:00,125.14,125.61,125.02,125.2,179609.0,117.6006,118.0423,117.4879,117.657,179609.0
2022-01-26 10:40:00,125.24,125.37,124.52,124.59,125599.0,117.6946,117.8168,117.018,117.0838,125599.0
2022-01-26 10:50:00,124.58,125.1,124.47,124.89,183943.0,117.0744,117.563,116.971,117.3657,183943.0
2022-01-26 11:00:00,124.83,124.83,124.15,124.27,167743.0,117.3093,117.3093,116.6703,116.783,167743.0
2022-01-26 11:10:00,124.28,124.79,124.28,124.56,174032.0,116.7924,117.2717,116.7924,117.0556,174032.0
2022-01-26 11:20:00,124.55,125.02,124.52,124.9,178426.0,117.0462,117.4879,117.018,117.3751,178426.0
2022-01-26 11:30:00,124.9,125.06,124.73,124.87,207006.0,117.3751,117.5255,117.2153,117.3469,207006.0
2022-01-26 11:40:00,124.89,125.09,124.66,124.98,101694.0,117.3657,117.5536,117.1495,117.4503,101694.0
2022-01-26 11:50:00,124.96,125.12,124.69,124.9,90692.0,117.4315,117.5818,117.1777,117.3751,90692.0
2022-01-26 12:00:00,124.92,125.04,124.76,124.88,90305.0,117.3939,117.5067,117.2435,117.3563,90305.0
2022-01-26 12:10:00,124.88,125.01,124.75,124.89,85235.0,117.3563,117.4785,117.2341,117.3657,85235.0
2022-01-26 12:20:00,124.92,125.09,124.89,125.04,178323.0,117.3939,117.5536,117.3657,117.5067,178323.0
2022-01-26 12:30:00,125.05,125.46,125.05,125.35,102591.0,117.5161,117.9014,117.5161,117.798,102591.0
2022-01-26 12:40:00,125.36,125.73,125.36,125.54,123227.0,117.8074,118.1551,117.8074,117.9765,123227.0
2022-01-26 12:50:00,125.53,125.79,125.42,125.67,151829.0,117.9671,118.2115,117.8638,118.0987,151829.0
2022-01-26 13:00:00,125.68,125.71,125.22,125.52,122139.0,118.1081,118.1363,117.6758,117.9577,122139.0
2022-01-26 13:10:00,125.52,125.73,125.47,125.56,59559.0,117.9577,118.1551,117.9107,117.9953,59559.0
2022-01-26 13:20:00,125.58,126.03,125.44,125.84,190347.0,118.0141,118.437,117.8826,118.2585,190347.0
2022-01-26 13:30:00,125.84,125.86,125.47,125.49,88962.0,118.2585,118.2773,117.9107,117.9295,88962.0
2022-01-26 13:40:00,125.5,125.64,125.23,125.44,97331.0,117.9389,118.0705,117.6852,117.8826,97331.0
2022-01-26 13:50:00,125.42,125.88,125.38,125.65,149144.0,117.8638,118.296,117.8262,118.0799,149144.0
2022-01-26 14:00:00,125.69,126.68,125.69,126.34,244382.0,118.1175,119.0478,118.1175,118.7283,244382.0
2022-01-26 14:10:00,126.35,126.56,124.91,125.09,343229.0,118.7377,118.9351,117.3845,117.5536,343229.0
2022-01-26 14:20:00,125.19,125.73,124.82,125.64,185455.0,117.6476,118.1551,117.2999,118.0705,185455.0
2022-01-26 14:30:00,125.64,125.88,124.82,125.71,224155.0,118.0705,118.296,117.2999,118.1363,224155.0
2022-01-26 14:40:00,125.74,125.74,123.5,123.58,291915.0,118.1645,118.1645,116.0594,116.1346,291915.0
2022-01-26 14:50:00,123.64,124.09,123.45,123.9,192044.0,116.191,116.6139,116.0124,116.4353,192044.0
2022-01-26 15:00:00,123.87,123.87,122.24,122.24,396327.0,116.4071,116.4071,114.8753,114.8753,396327.0
2022-01-26 15:10:00,122.29,123.21,122.28,122.55,197218.0,114.9223,115.7869,114.9129,115.1667,197218.0
2022-01-26 15:20:00,122.55,123.06,121.89,122.94,448325.0,115.1667,115.6459,114.5464,115.5332,448325.0
2022-01-26 15:30:00,122.93,123.11,122.2,122.56,337197.0,115.5238,115.6929,114.8378,115.1761,337197.0
2022-01-26 15:40:00,122.61,123.25,122.46,122.86,379661.0,115.2231,115.8245,115.0821,115.458,379661.0
2022-01-26 15:50:00,122.88,123.16,122.15,123.13,732911.0,115.4768,115.7399,114.7908,115.7117,732911.0
2022-01-27 09:30:00,124.0,124.14,122.87,123.41,778977.0,116.5293,116.6609,115.4674,115.9749,778977.0
2022-01-27 09:40:00,123.44,124.08,123.38,123.72,312559.0,116.0031,116.6045,115.9467,116.2662,312559.0
2022-01-27 09:50:00,123.7,123.82,122.5,123.15,378814.0,116.2474,116.3602,115.1197,115.7305,378814.0
2022-01-27 10:00:00,123.13,123.34,122.73,123.14,186338.0,115.7117,115.9091,115.3358,115.7211,186338.0
2022-01-27 10:10:00,123.15,123.32,122.89,122.96,193492.0,115.7305,115.8903,115.4862,115.552,193492.0
2022-01-27 10:20:00,122.96,123.1,122.34,122.36,232776.0,115.552,115.6835,114.9693,114.9881,232776.0
2022-01-27 10:30:00,122.35,122.4,121.5,121.62,248457.0,114.9787,115.0257,114.1799,114.2927,248457.0
2022-01-27 10:40:00,121.63,122.37,121.54,121.98,179042.0,114.3021,114.9975,114.2175,114.631,179042.0
2022-01-27 10:50:00,121.94,122.48,121.9,122.3,195410.0,114.5934,115.1009,114.5558,114.9317,195410.0
2022-01-27 11:00:00,122.33,122.83,122.12,122.14,193184.0,114.9599,115.4298,114.7626,114.7814,193184.0
2022-01-27 11:10:00,122.15,122.39,121.77,121.95,85242.0,114.7908,115.0163,114.4337,114.6028,85242.0
2022-01-27 11:20:00,121.96,122.02,121.51,121.68,224758.0,114.6122,114.6686,114.1893,114.3491,224758.0
2022-01-27 11:30:00,121.67,122.21,121.67,121.78,245595.0,114.3397,114.8472,114.3397,114.4431,245595.0
2022-01-27 11:40:00,121.78,122.05,121.6,121.67,111140.0,114.4431,114.6968,114.2739,114.3397,111140.0
2022-01-27 11:50:00,121.67,121.78,121.34,121.54,171481.0,114.3397,114.4431,114.0296,114.2175,171481.0
2022-01-27 12:00:00,121.55,121.55,120.82,121.06,275575.0,114.2269,114.2269,113.5409,113.7664,275575.0
2022-01-27 12:10:00,121.09,121.13,120.26,120.4,257567.0,113.7946,113.8322,113.0146,113.1462,257567.0
2022-01-27 12:20:00,120.39,120.5,120.07,120.1,213533.0,113.1368,113.2402,112.8361,112.8643,213533.0
2022-01-27 12:30:00,120.11,120.2,119.5,119.95,549902.0,112.8737,112.9583,112.3004,112.7233,549902.0
2022-01-27 12:40:00,119.94,120.03,119.42,119.45,165606.0,112.7139,112.7985,112.2252,112.2534,165606.0
2022-01-27 12:50:00,119.46,120.02,119.42,119.66,161394.0,112.2628,112.7891,112.2252,112.4508,161394.0
2022-01-27 13:00:00,119.63,119.93,118.8,118.81,228182.0,112.4226,112.7045,111.6426,111.652,228182.0
2022-01-27 13:10:00,118.82,119.03,118.61,118.84,345950.0,111.6614,111.8587,111.464,111.6802,345950.0
2022-01-27 13:20:00,118.84,118.84,118.12,118.36,348708.0,111.6802,111.6802,111.0036,111.2291,348708.0
2022-01-27 13:30:00,118.36,119.02,118.3,118.42,157625.0,111.2291,111.8493,111.1727,111.2855,157625.0
2022-01-27 13:40:00,118.42,118.95,118.28,118.95,223052.0,111.2855,111.7836,111.1539,111.7836,223052.0
2022-01-27 13:50:00,118.92,119.06,118.61,118.86,347174.0,111.7554,111.8869,111.464,111.699,347174.0
2022-01-27 14:00:00,118.84,119.27,118.57,118.77,421746.0,111.6802,112.0843,111.4265,111.6144,421746.0
2022-01-27 14:10:00,118.77,118.9,118.29,118.5,269904.0,111.6144,111.7366,111.1633,111.3607,269904.0
2022-01-27 14:20:00,118.54,118.56,117.91,118.1,278546.0,111.3983,111.4171,110.8062,110.9848,278546.0
2022-01-27 14:30:00,118.11,118.4,117.83,118.3,150986.0,110.9942,111.2667,110.731,111.1727,150986.0
2022-01-27 14:40:00,118.27,118.86,118.25,118.58,142059.0,111.1445,111.699,111.1257,111.4359,142059.0
2022-01-27 14:50:00,118.58,118.59,118.15,118.2,113957.0,111.4359,111.4453,111.0318,111.0787,113957.0
2022-01-27 15:00:00,118.21,118.49,117.9,118.16,245106.0,111.0881,111.3513,110.7968,111.0412,245106.0
2022-01-27 15:10:00,118.16,118.18,117.64,117.98,318282.0,111.0412,111.06,110.5525,110.872,318282.0
2022-01-27 15:20:00,117.96,118.05,117.4,117.73,314501.0,110.8532,110.9378,110.3269,110.6371,314501.0
2022-01-27 15:30:00,117.72,117.9,117.04,117.06,620922.0,110.6277,110.7968,109.9886,110.0074,620922.0
2022-01-27 15:40:00,117.05,117.38,116.84,117.18,1531572.0,109.998,110.3082,109.8007,110.1202,1531572.0
2022-01-27 15:50:00,117.17,117.17,116.03,116.37,2233702.0,110.1108,110.1108,109.0395,109.359,2233702.0
2022-01-28 09:30:00,118.71,119.6,116.53,116.56,959888.0,111.558,112.3944,109.5094,109.5376,959888.0
2022-01-28 09:40:00,116.62,116.88,114.81,115.01,1034112.0,109.5939,109.8383,107.893,108.0809,1034112.0
2022-01-28 09:50:00,115.06,115.06,114.19,114.85,597967.0,108.1279,108.1279,107.3103,107.9306,597967.0
2022-01-28 10:00:00,114.88,115.0,114.44,114.88,343068.0,107.9588,108.0715,107.5453,107.9588,343068.0
2022-01-28 10:10:00,114.91,115.72,114.8,115.68,371873.0,107.987,108.7482,107.8836,108.7106,371873.0
2022-01-28 10:20:00,115.67,116.16,115.54,115.73,241010.0,108.7012,109.1617,108.579,108.7576,241010.0
2022-01-28 10:30:00,115.73,116.28,115.47,116.04,218714.0,108.7576,109.2744,108.5132,109.0489,218714.0
2022-01-28 10:40:00,116.04,116.71,115.56,116.64,198600.0,109.0489,109.6785,108.5978,109.6127,198600.0
2022-01-28 10:50:00,116.64,116.93,116.4,116.84,270075.0,109.6127,109.8853,109.3872,109.8007,270075.0
2022-01-28 11:00:00,116.88,116.93,116.12,116.65,108919.0,109.8383,109.8853,109.1241,109.6221,108919.0
2022-01-28 11:10:00,116.68,117.73,116.67,117.14,266491.0,109.6503,110.6371,109.6409,110.0826,266491.0
2022-01-28 11:20:00,117.17,117.4,116.89,116.96,174574.0,110.1108,110.3269,109.8477,109.9135,174574.0
2022-01-28 11:30:00,116.99,117.18,116.53,117.0,173325.0,109.9416,110.1202,109.5094,109.951,173325.0
2022-01-28 11:40:00,116.98,117.03,116.42,116.57,201948.0,109.9322,109.9792,109.406,109.547,201948.0
2022-01-28 11:50:00,116.57,117.63,116.55,117.45,164054.0,109.547,110.5431,109.5282,110.3739,164054.0
2022-01-28 12:00:00,117.44,117.48,117.08,117.18,148327.0,110.3645,110.4021,110.0262,110.1202,148327.0
2022-01-28 12:10:00,117.2,117.2,116.83,116.96,111459.0,110.139,110.139,109.7913,109.9135,111459.0
2022-01-28 12:20:00,116.96,116.99,116.37,116.46,124014.0,109.9135,109.9416,109.359,109.4436,124014.0
2022-01-28 12:30:00,116.44,116.68,116.3,116.42,98291.0,109.4248,109.6503,109.2932,109.406,98291.0
2022-01-28 12:40:00,116.42,116.79,116.38,116.54,78346.0,109.406,109.7537,109.3684,109.5188,78346.0
2022-01-28 12:50:00,116.53,116.68,116.14,116.15,119532.0,109.5094,109.6503,109.1429,109.1523,119532.0
2022-01-28 13:00:00,116.13,116.66,116.13,116.59,95417.0,109.1335,109.6315,109.1335,109.5657,95417.0
2022-01-28 13:10:00,116.59,116.73,116.42,116.6,90571.0,109.5657,109.6973,109.406,109.5751,90571.0
2022-01-28 13:20:00,116.55,116.58,116.15,116.39,82460.0,109.5282,109.5563,109.1523,109.3778,82460.0
2022-01-28 13:30:00,116.41,116.69,116.29,116.37,93613.0,109.3966,109.6597,109.2838,109.359,93613.0
2022-01-28 13:40:00,116.36,116.49,116.11,116.26,109007.0,109.3496,109.4718,109.1147,109.2556,109007.0
2022-01-28 13:50:00,116.26,116.29,116.04,116.06,103604.0,109.2556,109.2838,109.0489,109.0677,103604.0
2022-01-28 14:00:00,116.05,116.34,115.5,115.58,168311.0,109.0583,109.3308,108.5414,108.6166,168311.0
2022-01-28 14:10:00,115.55,115.56,115.11,115.12,141997.0,108.5884,108.5978,108.1749,108.1843,141997.0
2022-01-28 14:20:00,115.13,115.17,114.89,114.99,241667.0,108.1937,108.2313,107.9682,108.0621,241667.0
2022-01-28 14:30:00,114.98,115.28,114.79,115.15,206742.0,108.0527,108.3347,107.8742,108.2125,206742.0
2022-01-28 14:40:00,115.14,115.69,115.14,115.56,170574.0,108.2031,108.72,108.2031,108.5978,170574.0
2022-01-28 14:50:00,115.55,115.88,115.39,115.7,102338.0,108.5884,108.8985,108.438,108.7294,102338.0
2022-01-28 15:00:00,115.71,116.0,115.71,115.89,120120.0,108.7388,109.0113,108.7388,108.9079,120120.0
2022-01-28 15:10:00,115.87,116.24,115.73,116.17,156553.0,108.8891,109.2368,108.7576,109.1711,156553.0
2022-01-28 15:20:00,116.15,116.59,116.09,116.54,153443.0,109.1523,109.5657,109.0959,109.5188,153443.0
2022-01-28 15:30:00,116.51,116.83,115.96,116.72,270928.0,109.4906,109.7913,108.9737,109.6879,270928.0
2022-01-28 15:40:00,116.72,117.32,116.57,117.09,279496.0,109.6879,110.2518,109.547,110.0356,279496.0
2022-01-28 15:50:00,117.1,117.67,117.07,117.62,1142651.0,110.045,110.5807,110.0168,110.5337,1142651.0
2022-01-31 09:30:00,119.52,120.3,118.81,120.29,504406.0,112.3192,113.0522,111.652,113.0428,504406.0
2022-01-31 09:40:00,120.31,120.77,119.8,119.89,298034.0,113.0616,113.4939,112.5824,112.6669,298034.0
2022-01-31 09:50:00,119.9,120.63,119.56,120.63,143004.0,112.6763,113.3623,112.3568,113.3623,143004.0
2022-01-31 10:00:00,120.66,121.26,120.42,121.15,206560.0,113.3905,113.9544,113.165,113.851,206560.0
2022-01-31 10:10:00,121.15,121.16,120.44,120.55,133539.0,113.851,113.8604,113.1838,113.2872,133539.0
2022-01-31 10:20:00,120.59,120.89,120.33,120.33,142553.0,113.3248,113.6067,113.0804,113.0804,142553.0
2022-01-31 10:30:00,120.35,121.48,120.29,120.96,480132.0,113.0992,114.1611,113.0428,113.6725,480132.0
2022-01-31 10:40:00,120.96,120.99,120.61,120.86,195606.0,113.6725,113.7007,113.3436,113.5785,195606.0
2022-01-31 10:50:00,120.89,121.15,120.78,121.14,130825.0,113.6067,113.851,113.5033,113.8416,130825.0
2022-01-31 11:00:00,121.14,121.59,121.01,121.05,103315.0,113.8416,114.2645,113.7195,113.757,103315.0
2022-01-31 11:10:00,121.09,121.09,120.75,120.84,102762.0,113.7946,113.7946,113.4751,113.5597,102762.0
2022-01-31 11:20:00,120.86,120.96,120.56,120.61,99856.0,113.5785,113.6725,113.2966,113.3436,99856.0
2022-01-31 11:30:00,120.61,121.23,120.57,120.87,89010.0,113.3436,113.9262,113.306,113.5879,89010.0
2022-01-31 11:40:00,120.88,121.24,120.77,121.04,80556.0,113.5973,113.9356,113.4939,113.7476,80556.0
2022-01-31 11:50:00,121.04,121.58,120.99,121.58,115597.0,113.7476,114.2551,113.7007,114.2551,115597.0
2022-01-31 12:00:00,121.58,121.65,121.32,121.37,104420.0,114.2551,114.3209,114.0108,114.0578,104420.0
2022-01-31 12:10:00,121.4,121.6,121.19,121.45,103738.0,114.086,114.2739,113.8886,114.1329,103738.0
2022-01-31 12:20:00,121.45,121.46,121.05,121.12,82313.0,114.1329,114.1423,113.757,113.8228,82313.0
2022-01-31 12:30:00,121.12,121.29,121.02,121.28,45720.0,113.8228,113.9826,113.7288,113.9732,45720.0
2022-01-31 12:40:00,121.29,121.63,121.19,121.57,69125.0,113.9826,114.3021,113.8886,114.2457,69125.0
2022-01-31 12:50:00,121.56,121.56,121.27,121.37,67005.0,114.2363,114.2363,113.9638,114.0578,67005.0
2022-01-31 13:00:00,121.37,121.37,121.05,121.11,88317.0,114.0578,114.0578,113.757,113.8134,88317.0
2022-01-31 13:10:00,121.11,121.42,121.04,121.33,84884.0,113.8134,114.1048,113.7476,114.0202,84884.0
2022-01-31 13:20:00,121.34,121.5,121.23,121.26,88300.0,114.0296,114.1799,113.9262,113.9544,88300.0
2022-01-31 13:30:00,121.27,121.54,121.07,121.44,132861.0,113.9638,114.2175,113.7758,114.1235,132861.0
2022-01-31 13:40:00,121.44,121.63,121.26,121.48,141764.0,114.1235,114.3021,113.9544,114.1611,141764.0
2022-01-31 13:50:00,121.48,121.57,121.37,121.55,39796.0,114.1611,114.2457,114.0578,114.2269,39796.0
2022-01-31 14:00:00,121.58,121.78,121.37,121.68,64158.0,114.2551,114.4431,114.0578,114.3491,64158.0
2022-01-31 14:10:00,121.66,121.81,121.66,121.72,72302.0,114.3303,114.4713,114.3303,114.3867,72302.0
2022-01-31 14:20:00,121.71,121.97,121.58,121.97,116827.0,114.3773,114.6216,114.2551,114.6216,116827.0
2022-01-31 14:30:00,121.97,122.01,121.79,121.85,96835.0,114.6216,114.6592,114.4525,114.5088,96835.0
2022-01-31 14:40:00,121.88,122.07,121.81,121.99,64542.0,114.537,114.7156,114.4713,114.6404,64542.0
2022-01-31 14:50:00,121.97,122.07,121.86,122.0,61753.0,114.6216,114.7156,114.5182,114.6498,61753.0
2022-01-31 15:00:00,122.01,122.12,121.83,121.87,124743.0,114.6592,114.7626,114.49,114.5276,124743.0
2022-01-31 15:10:00,121.89,121.97,121.21,121.23,163534.0,114.5464,114.6216,113.9074,113.9262,163534.0
2022-01-31 15:20:00,121.23,121.81,121.2,121.65,116576.0,113.9262,114.4713,113.898,114.3209,116576.0
2022-01-31 15:30:00,121.64,122.05,121.46,121.62,188471.0,114.3115,114.6968,114.1423,114.2927,188471.0
2022-01-31 15:40:00,121.61,122.02,121.53,122.02,289708.0,114.2833,114.6686,114.2081,114.6686,289708.0
2022-01-31 15:50:00,122.02,122.77,122.0,122.65,916939.0,114.6686,115.3734,114.6498,115.2606,916939.0
2022-02-01 09:30:00,122.9,122.97,120.69,120.71,526931.0,115.4956,115.5614,113.4187,113.4375,526931.0
2022-02-01 09:40:00,120.68,121.38,120.1,121.33,261123.0,113.4093,114.0672,112.8643,114.0202,261123.0
2022-02-01 09:50:00,121.38,121.58,120.68,121.39,160425.0,114.0672,114.2551,113.4093,114.0766,160425.0
2022-02-01 10:00:00,121.37,121.49,120.31,120.58,170350.0,114.0578,114.1705,113.0616,113.3154,170350.0
2022-02-01 10:10:00,120.61,121.24,120.42,121.02,99281.0,113.3436,113.9356,113.165,113.7288,99281.0
2022-02-01 10:20:00,121.18,121.65,121.13,121.33,97401.0,113.8792,114.3209,113.8322,114.0202,97401.0
2022-02-01 10:30:00,121.34,121.79,121.2,121.58,91712.0,114.0296,114.4525,113.898,114.2551,91712.0
2022-02-01 10:40:00,121.6,121.89,121.25,121.72,123052.0,114.2739,114.5464,113.945,114.3867,123052.0
2022-02-01 10:50:00,121.7,122.28,121.61,122.23,73526.0,114.3679,114.9129,114.2833,114.866,73526.0
2022-02-01 11:00:00,122.19,122.47,122.13,122.34,165846.0,114.8284,115.0915,114.772,114.9693,165846.0
2022-02-01 11:10:00,122.27,122.62,122.13,122.17,78283.0,114.9035,115.2325,114.772,114.8096,78283.0
2022-02-01 11:20:00,122.18,122.25,121.93,122.07,75873.0,114.819,114.8847,114.584,114.7156,75873.0
2022-02-01 11:30:00,122.03,122.19,121.87,122.1,56674.0,114.678,114.8284,114.5276,114.7438,56674.0
2022-02-01 11:40:00,122.09,122.48,121.99,122.28,50618.0,114.7344,115.1009,114.6404,114.9129,50618.0
2022-02-01 11:50:00,122.26,122.45,122.15,122.35,43690.0,114.8941,115.0727,114.7908,114.9787,43690.0
2022-02-01 12:00:00,122.31,122.4,122.09,122.13,56659.0,114.9411,115.0257,114.7344,114.772,56659.0
2022-02-01 12:10:00,122.15,122.18,121.88,122.16,58190.0,114.7908,114.819,114.537,114.8002,58190.0
2022-02-01 12:20:00,122.17,122.32,121.92,122.12,60548.0,114.8096,114.9505,114.5746,114.7626,60548.0
2022-02-01 12:30:00,122.13,122.21,121.87,122.11,48332.0,114.772,114.8472,114.5276,114.7532,48332.0
2022-02-01 12:40:00,122.08,122.14,121.92,122.09,45749.0,114.725,114.7814,114.5746,114.7344,45749.0
2022-02-01 12:50:00,122.08,122.34,122.0,122.31,42724.0,114.725,114.9693,114.6498,114.9411,42724.0
2022-02-01 13:00:00,122.28,122.32,122.01,122.1,68486.0,114.9129,114.9505,114.6592,114.7438,68486.0
2022-02-01 13:10:00,122.08,122.26,122.06,122.17,39714.0,114.725,114.8941,114.7062,114.8096,39714.0
2022-02-01 13:20:00,122.16,122.29,122.08,122.25,26515.0,114.8002,114.9223,114.725,114.8847,26515.0
2022-02-01 13:30:00,122.23,122.32,121.91,122.25,67679.0,114.866,114.9505,114.5652,114.8847,67679.0
2022-02-01 13:40:00,122.24,122.26,121.89,121.97,96105.0,114.8753,114.8941,114.5464,114.6216,96105.0
2022-02-01 13:50:00,121.99,122.08,121.83,122.03,51221.0,114.6404,114.725,114.49,114.678,51221.0
2022-02-01 14:00:00,122.04,122.1,121.95,122.06,47430.0,114.6874,114.7438,114.6028,114.7062,47430.0
2022-02-01 14:10:00,122.09,122.25,121.88,122.02,51260.0,114.7344,114.8847,114.537,114.6686,51260.0
2022-02-01 14:20:00,122.01,122.02,121.62,121.84,105122.0,114.6592,114.6686,114.2927,114.4994,105122.0
2022-02-01 14:30:00,121.85,121.96,121.56,121.78,129176.0,114.5088,114.6122,114.2363,114.4431,129176.0
2022-02-01 14:40:00,121.79,122.0,121.71,121.86,59589.0,114.4525,114.6498,114.3773,114.5182,59589.0
2022-02-01 14:50:00,121.82,121.88,121.65,121.83,68084.0,114.4807,114.537,114.3209,114.49,68084.0
2022-02-01 15:00:00,121.82,122.19,121.77,122.17,81727.0,114.4807,114.8284,114.4337,114.8096,81727.0
2022-02-01 15:10:00,122.13,122.31,122.02,122.29,114499.0,114.772,114.9411,114.6686,114.9223,114499.0
2022-02-01 15:20:00,122.3,122.43,122.17,122.4,95627.0,114.9317,115.0539,114.8096,115.0257,95627.0
2022-02-01 15:30:00,122.4,122.59,122.23,122.29,115113.0,115.0257,115.2043,114.866,114.9223,115113.0
2022-02-01 15:40:00,122.3,122.63,122.28,122.59,148218.0,114.9317,115.2419,114.9129,115.2043,148218.0
2022-02-01 15:50:00,122.58,123.24,122.52,123.01,430403.0,115.1949,115.8151,115.1385,115.599,430403.0
2022-02-02 09:30:00,126.23,126.47,124.09,124.43,814890.0,118.625,118.8505,116.6139,116.9334,814890.0
2022-02-02 09:40:00,124.43,124.43,122.97,123.07,266687.0,116.9334,116.9334,115.5614,115.6553,266687.0
2022-02-02 09:50:00,123.06,124.1,122.94,124.03,311996.0,115.6459,116.6233,115.5332,116.5575,311996.0
2022-02-02 10:00:00,124.0,124.83,123.95,124.55,285791.0,116.5293,117.3093,116.4823,117.0462,285791.0
2022-02-02 10:10:00,124.53,124.55,123.48,123.65,253009.0,117.0274,117.0462,116.0406,116.2004,253009.0
2022-02-02 10:20:00,123.65,123.8,123.33,123.61,121920.0,116.2004,116.3414,115.8997,116.1628,121920.0
2022-02-02 10:30:00,123.63,123.84,123.23,123.8,80445.0,116.1816,116.379,115.8057,116.3414,80445.0
2022-02-02 10:40:00,123.81,124.02,123.41,124.02,170949.0,116.3508,116.5481,115.9749,116.5481,170949.0
2022-02-02 10:50:00,124.03,124.24,123.8,124.02,139815.0,116.5575,116.7549,116.3414,116.5481,139815.0
2022-02-02 11:00:00,124.01,124.11,123.27,123.31,85875.0,116.5387,116.6327,115.8433,115.8809,85875.0
2022-02-02 11:10:00,123.31,123.52,123.11,123.34,144814.0,115.8809,116.0782,115.6929,115.9091,144814.0
2022-02-02 11:20:00,123.35,123.68,123.31,123.45,83919.0,115.9185,116.2286,115.8809,116.0124,83919.0
2022-02-02 11:30:00,123.42,123.44,122.74,122.96,133659.0,115.9843,116.0031,115.3452,115.552,133659.0
2022-02-02 11:40:00,122.97,123.17,122.76,122.77,146029.0,115.5614,115.7493,115.364,115.3734,146029.0
2022-02-02 11:50:00,122.78,122.87,122.55,122.69,188178.0,115.3828,115.4674,115.1667,115.2982,188178.0
2022-02-02 12:00:00,122.7,122.98,122.57,122.92,110777.0,115.3076,115.5708,115.1855,115.5144,110777.0
2022-02-02 12:10:00,122.92,123.02,122.76,122.85,140948.0,115.5144,115.6084,115.364,115.4486,140948.0
2022-02-02 12:20:00,122.86,123.02,122.7,122.78,91763.0,115.458,115.6084,115.3076,115.3828,91763.0
2022-02-02 12:30:00,122.79,122.98,122.68,122.95,63485.0,115.3922,115.5708,115.2888,115.5426,63485.0
2022-02-02 12:40:00,122.96,123.28,122.86,123.13,133028.0,115.552,115.8527,115.458,115.7117,133028.0
2022-02-02 12:50:00,123.13,123.58,123.08,123.51,84176.0,115.7117,116.1346,115.6647,116.0688,84176.0
2022-02-02 13:00:00,123.52,123.66,123.33,123.46,47013.0,116.0782,116.2098,115.8997,116.0218,47013.0
2022-02-02 13:10:00,123.48,123.82,123.37,123.67,60935.0,116.0406,116.3602,115.9373,116.2192,60935.0
2022-02-02 13:20:00,123.69,123.77,123.26,123.49,107613.0,116.238,116.3132,115.8339,116.05,107613.0
2022-02-02 13:30:00,123.47,123.58,123.34,123.52,214219.0,116.0312,116.1346,115.9091,116.0782,214219.0
2022-02-02 13:40:00,123.51,123.51,123.22,123.22,38637.0,116.0688,116.0688,115.7963,115.7963,38637.0
2022-02-02 13:50:00,123.23,123.51,123.23,123.44,40635.0,115.8057,116.0688,115.8057,116.0031,40635.0
2022-02-02 14:00:00,123.46,123.6,123.28,123.37,69516.0,116.0218,116.1534,115.8527,115.9373,69516.0
2022-02-02 14:10:00,123.4,123.55,123.09,123.29,99947.0,115.9655,116.1064,115.6741,115.8621,99947.0
2022-02-02 14:20:00,123.29,123.3,122.86,123.1,94316.0,115.8621,115.8715,115.458,115.6835,94316.0
2022-02-02 14:30:00,123.11,123.46,123.1,123.4,75792.0,115.6929,116.0218,115.6835,115.9655,75792.0
2022-02-02 14:40:00,123.41,123.85,123.4,123.75,91631.0,115.9749,116.3883,115.9655,116.2944,91631.0
2022-02-02 14:50:00,123.77,123.83,123.61,123.68,51160.0,116.3132,116.3696,116.1628,116.2286,51160.0
2022-02-02 15:00:00,123.69,123.94,123.58,123.8,73284.0,116.238,116.4729,116.1346,116.3414,73284.0
2022-02-02 15:10:00,123.8,124.05,123.7,124.02,71194.0,116.3414,116.5763,116.2474,116.5481,71194.0
2022-02-02 15:20:00,124.03,124.2,123.67,123.89,106747.0,116.5575,116.7173,116.2192,116.4259,106747.0
2022-02-02 15:30:00,123.88,123.97,123.68,123.74,143658.0,116.4165,116.5011,116.2286,116.285,143658.0
2022-02-02 15:40:00,123.74,124.1,123.69,124.04,160530.0,116.285,116.6233,116.238,116.5669,160530.0
2022-02-02 15:50:00,124.06,124.18,123.63,124.15,439259.0,116.5857,116.6985,116.1816,116.6703,439259.0
2022-02-03 09:30:00,121.45,122.79,120.79,122.78,433088.0,114.1329,115.3922,113.5127,115.3828,433088.0
2022-02-03 09:40:00,122.79,123.18,122.49,122.72,366162.0,115.3922,115.7587,115.1103,115.3264,366162.0
2022-02-03 09:50:00,122.74,123.2,122.51,122.95,177652.0,115.3452,115.7775,115.1291,115.5426,177652.0
2022-02-03 10:00:00,123.01,123.35,122.35,123.27,155083.0,115.599,115.9185,114.9787,115.8433,155083.0
2022-02-03 10:10:00,123.28,123.69,122.87,123.68,160514.0,115.8527,116.238,115.4674,116.2286,160514.0
2022-02-03 10:20:00,123.7,123.88,123.28,123.51,142216.0,116.2474,116.4165,115.8527,116.0688,142216.0
2022-02-03 10:30:00,123.52,123.56,122.8,122.89,68214.0,116.0782,116.1158,115.4016,115.4862,68214.0
2022-02-03 10:40:00,122.88,123.0,122.61,122.67,76705.0,115.4768,115.5896,115.2231,115.2794,76705.0
2022-02-03 10:50:00,122.72,122.94,122.61,122.75,63307.0,115.3264,115.5332,115.2231,115.3546,63307.0
2022-02-03 11:00:00,122.78,122.91,122.47,122.73,64435.0,115.3828,115.505,115.0915,115.3358,64435.0
2022-02-03 11:10:00,122.72,123.06,122.52,122.93,45470.0,115.3264,115.6459,115.1385,115.5238,45470.0
2022-02-03 11:20:00,122.93,122.96,122.27,122.32,103881.0,115.5238,115.552,114.9035,114.9505,103881.0
2022-02-03 11:30:00,122.34,122.35,121.97,122.02,64534.0,114.9693,114.9787,114.6216,114.6686,64534.0
2022-02-03 11:40:00,122.06,122.11,121.85,122.02,66245.0,114.7062,114.7532,114.5088,114.6686,66245.0
2022-02-03 11:50:00,122.01,122.06,121.34,121.34,102048.0,114.6592,114.7062,114.0296,114.0296,102048.0
2022-02-03 12:00:00,121.34,121.4,120.57,120.66,177846.0,114.0296,114.086,113.306,113.3905,177846.0
2022-02-03 12:10:00,120.66,120.95,120.45,120.49,166478.0,113.3905,113.6631,113.1932,113.2308,166478.0
2022-02-03 12:20:00,120.49,120.97,120.49,120.79,160970.0,113.2308,113.6819,113.2308,113.5127,160970.0
2022-02-03 12:30:00,120.79,120.86,120.51,120.68,203384.0,113.5127,113.5785,113.2496,113.4093,203384.0
2022-02-03 12:40:00,120.7,120.75,120.42,120.58,122281.0,113.4281,113.4751,113.165,113.3154,122281.0
2022-02-03 12:50:00,120.62,120.7,120.5,120.63,65934.0,113.3529,113.4281,113.2402,113.3623,65934.0
2022-02-03 13:00:00,120.63,120.76,120.23,120.5,206856.0,113.3623,113.4845,112.9864,113.2402,206856.0
2022-02-03 13:10:00,120.54,120.95,120.4,120.8,91685.0,113.2778,113.6631,113.1462,113.5221,91685.0
2022-02-03 13:20:00,120.77,121.1,120.73,120.94,84012.0,113.4939,113.804,113.4563,113.6537,84012.0
2022-02-03 13:30:00,120.94,121.19,120.66,120.77,60463.0,113.6537,113.8886,113.3905,113.4939,60463.0
2022-02-03 13:40:00,120.78,121.02,120.72,120.93,39893.0,113.5033,113.7288,113.4469,113.6443,39893.0
2022-02-03 13:50:00,120.92,120.95,120.76,120.8,70366.0,113.6349,113.6631,113.4845,113.5221,70366.0
2022-02-03 14:00:00,120.79,121.0,120.76,120.78,150030.0,113.5127,113.7101,113.4845,113.5033,150030.0
2022-02-03 14:10:00,120.8,120.83,120.68,120.73,109969.0,113.5221,113.5503,113.4093,113.4563,109969.0
2022-02-03 14:20:00,120.7,120.77,120.55,120.62,70005.0,113.4281,113.4939,113.2872,113.3529,70005.0
2022-02-03 14:30:00,120.64,120.71,120.36,120.43,112174.0,113.3717,113.4375,113.1086,113.1744,112174.0
2022-02-03 14:40:00,120.41,120.43,120.08,120.23,119652.0,113.1556,113.1744,112.8455,112.9864,119652.0
2022-02-03 14:50:00,120.23,120.43,120.08,120.33,239747.0,112.9864,113.1744,112.8455,113.0804,239747.0
2022-02-03 15:00:00,120.35,120.55,120.29,120.36,78809.0,113.0992,113.2872,113.0428,113.1086,78809.0
2022-02-03 15:10:00,120.36,120.75,120.25,120.71,107458.0,113.1086,113.4751,113.0052,113.4375,107458.0
2022-02-03 15:20:00,120.72,120.86,120.42,120.51,77596.0,113.4469,113.5785,113.165,113.2496,77596.0
2022-02-03 15:30:00,120.48,120.49,119.25,120.03,876657.0,113.2214,113.2308,112.0655,112.7985,876657.0
2022-02-03 15:40:00,120.02,120.18,119.76,120.0,295427.0,112.7891,112.9395,112.5448,112.7703,295427.0
2022-02-03 15:50:00,120.02,120.08,119.61,119.84,750074.0,112.7891,112.8455,112.4038,112.6199,750074.0
2022-02-04 09:30:00,120.44,121.66,119.39,119.42,437264.0,113.1838,114.3303,112.1971,112.2252,437264.0
2022-02-04 09:40:00,119.43,120.77,119.4,120.33,242375.0,112.2346,113.4939,112.2065,113.0804,242375.0
2022-02-04 09:50:00,120.33,120.72,120.16,120.58,168440.0,113.0804,113.4469,112.9207,113.3154,168440.0
2022-02-04 10:00:00,120.62,121.24,120.36,120.51,181442.0,113.3529,113.9356,113.1086,113.2496,181442.0
2022-02-04 10:10:00,120.53,121.46,120.24,121.28,148823.0,113.2684,114.1423,112.9958,113.9732,148823.0
2022-02-04 10:20:00,121.26,121.55,120.84,120.84,107461.0,113.9544,114.2269,113.5597,113.5597,107461.0
2022-02-04 10:30:00,120.82,121.08,120.64,120.86,81153.0,113.5409,113.7852,113.3717,113.5785,81153.0
2022-02-04 10:40:00,120.91,121.0,120.07,120.23,63685.0,113.6255,113.7101,112.8361,112.9864,63685.0
2022-02-04 10:50:00,120.25,120.41,120.03,120.12,70178.0,113.0052,113.1556,112.7985,112.8831,70178.0
2022-02-04 11:00:00,120.08,120.31,119.93,119.97,81979.0,112.8455,113.0616,112.7045,112.7421,81979.0
2022-02-04 11:10:00,120.0,120.0,119.56,119.8,101884.0,112.7703,112.7703,112.3568,112.5824,101884.0
2022-02-04 11:20:00,119.84,120.14,119.55,119.98,73571.0,112.6199,112.9019,112.3474,112.7515,73571.0
2022-02-04 11:30:00,119.99,120.5,119.84,120.3,57622.0,112.7609,113.2402,112.6199,113.0522,57622.0
2022-02-04 11:40:00,120.33,120.6,120.26,120.42,53422.0,113.0804,113.3342,113.0146,113.165,53422.0
2022-02-04 11:50:00,120.43,120.61,120.27,120.38,35163.0,113.1744,113.3436,113.024,113.1274,35163.0
2022-02-04 12:00:00,120.37,120.39,120.09,120.26,61216.0,113.118,113.1368,112.8549,113.0146,61216.0
2022-02-04 12:10:00,120.26,120.51,120.11,120.34,41088.0,113.0146,113.2496,112.8737,113.0898,41088.0
2022-02-04 12:20:00,120.33,120.54,120.29,120.46,72326.0,113.0804,113.2778,113.0428,113.2026,72326.0
2022-02-04 12:30:00,120.52,120.64,120.37,120.54,41364.0,113.259,113.3717,113.118,113.2778,41364.0
2022-02-04 12:40:00,120.58,120.66,120.41,120.55,31969.0,113.3154,113.3905,113.1556,113.2872,31969.0
2022-02-04 12:50:00,120.56,120.7,120.47,120.65,55813.0,113.2966,113.4281,113.212,113.3811,55813.0
2022-02-04 13:00:00,120.66,121.13,120.66,121.08,64308.0,113.3905,113.8322,113.3905,113.7852,64308.0
2022-02-04 13:10:00,121.06,121.2,120.95,121.0,75073.0,113.7664,113.898,113.6631,113.7101,75073.0
2022-02-04 13:20:00,121.0,121.24,120.98,121.07,41863.0,113.7101,113.9356,113.6913,113.7758,41863.0
2022-02-04 13:30:00,121.07,121.2,120.98,121.06,56716.0,113.7758,113.898,113.6913,113.7664,56716.0
2022-02-04 13:40:00,121.07,121.32,120.97,121.03,64887.0,113.7758,114.0108,113.6819,113.7382,64887.0
2022-02-04 13:50:00,121.08,121.23,121.07,121.22,37260.0,113.7852,113.9262,113.7758,113.9168,37260.0
2022-02-04 14:00:00,121.25,121.32,121.09,121.3,44799.0,113.945,114.0108,113.7946,113.992,44799.0
2022-02-04 14:10:00,121.31,121.32,120.9,120.9,55686.0,114.0014,114.0108,113.6161,113.6161,55686.0
2022-02-04 14:20:00,120.88,121.2,120.88,121.0,49418.0,113.5973,113.898,113.5973,113.7101,49418.0
2022-02-04 14:30:00,120.99,121.19,120.94,121.13,86067.0,113.7007,113.8886,113.6537,113.8322,86067.0
2022-02-04 14:40:00,121.11,121.22,120.92,121.03,67220.0,113.8134,113.9168,113.6349,113.7382,67220.0
2022-02-04 14:50:00,121.03,121.17,120.94,121.15,30512.0,113.7382,113.8698,113.6537,113.851,30512.0
2022-02-04 15:00:00,121.16,121.46,121.16,121.44,47530.0,113.8604,114.1423,113.8604,114.1235,47530.0
2022-02-04 15:10:00,121.44,121.83,121.41,121.53,87935.0,114.1235,114.49,114.0954,114.2081,87935.0
2022-02-04 15:20:00,121.53,121.69,121.41,121.52,67892.0,114.2081,114.3585,114.0954,114.1987,67892.0
2022-02-04 15:30:00,121.53,121.76,121.44,121.55,132447.0,114.2081,114.4243,114.1235,114.2269,132447.0
2022-02-04 15:40:00,121.55,121.59,120.99,121.11,151403.0,114.2269,114.2645,113.7007,113.8134,151403.0
2022-02-04 15:50:00,121.15,121.3,120.85,121.0,335620.0,113.851,113.992,113.5691,113.7101,335620.0
2022-02-07 09:30:00,122.56,123.43,122.15,123.04,814994.0,115.1761,115.9937,114.7908,115.6272,814994.0
2022-02-07 09:40:00,123.03,124.05,123.01,123.91,519979.0,115.6178,116.5763,115.599,116.4447,519979.0
2022-02-07 09:50:00,123.93,124.1,123.44,123.48,303062.0,116.4635,116.6233,116.0031,116.0406,303062.0
2022-02-07 10:00:00,123.53,123.61,122.83,123.02,176581.0,116.0876,116.1628,115.4298,115.6084,176581.0
2022-02-07 10:10:00,123.01,123.26,122.34,122.43,152028.0,115.599,115.8339,114.9693,115.0539,152028.0
2022-02-07 10:20:00,122.46,122.79,122.35,122.48,115512.0,115.0821,115.3922,114.9787,115.1009,115512.0
2022-02-07 10:30:00,122.48,122.8,122.35,122.49,102588.0,115.1009,115.4016,114.9787,115.1103,102588.0
2022-02-07 10:40:00,122.46,122.55,122.16,122.4,79726.0,115.0821,115.1667,114.8002,115.0257,79726.0
2022-02-07 10:50:00,122.4,123.1,122.29,123.0,105965.0,115.0257,115.6835,114.9223,115.5896,105965.0
2022-02-07 11:00:00,122.97,123.19,122.69,122.85,77714.0,115.5614,115.7681,115.2982,115.4486,77714.0
2022-02-07 11:10:00,122.88,123.03,122.7,122.85,60203.0,115.4768,115.6178,115.3076,115.4486,60203.0
2022-02-07 11:20:00,122.87,122.94,122.63,122.87,56694.0,115.4674,115.5332,115.2419,115.4674,56694.0
2022-02-07 11:30:00,122.9,122.94,122.51,122.57,106921.0,115.4956,115.5332,115.1291,115.1855,106921.0
2022-02-07 11:40:00,122.57,122.6,121.88,121.98,150017.0,115.1855,115.2137,114.537,114.631,150017.0
2022-02-07 11:50:00,121.99,122.26,121.9,122.21,48861.0,114.6404,114.8941,114.5558,114.8472,48861.0
2022-02-07 12:00:00,122.19,122.46,122.04,122.25,34493.0,114.8284,115.0821,114.6874,114.8847,34493.0
2022-02-07 12:10:00,122.27,122.48,122.26,122.41,22216.0,114.9035,115.1009,114.8941,115.0351,22216.0
2022-02-07 12:20:00,122.38,122.57,122.21,122.21,29331.0,115.0069,115.1855,114.8472,114.8472,29331.0
2022-02-07 12:30:00,122.24,122.32,121.94,122.06,30972.0,114.8753,114.9505,114.5934,114.7062,30972.0
2022-02-07 12:40:00,122.08,122.38,122.05,122.33,31712.0,114.725,115.0069,114.6968,114.9599,31712.0
2022-02-07 12:50:00,122.33,122.38,122.09,122.25,31642.0,114.9599,115.0069,114.7344,114.8847,31642.0
2022-02-07 13:00:00,122.26,122.48,122.2,122.45,35711.0,114.8941,115.1009,114.8378,115.0727,35711.0
2022-02-07 13:10:00,122.43,122.68,122.37,122.59,46893.0,115.0539,115.2888,114.9975,115.2043,46893.0
2022-02-07 13:20:00,122.6,122.66,122.41,122.59,37376.0,115.2137,115.27,115.0351,115.2043,37376.0
2022-02-07 13:30:00,122.61,122.77,122.58,122.74,53285.0,115.2231,115.3734,115.1949,115.3452,53285.0
2022-02-07 13:40:00,122.72,122.8,122.63,122.7,32242.0,115.3264,115.4016,115.2419,115.3076,32242.0
2022-02-07 13:50:00,122.68,123.06,122.65,123.02,68665.0,115.2888,115.6459,115.2606,115.6084,68665.0
2022-02-07 14:00:00,123.0,123.02,122.7,122.74,33952.0,115.5896,115.6084,115.3076,115.3452,33952.0
2022-02-07 14:10:00,122.79,122.93,122.67,122.91,39838.0,115.3922,115.5238,115.2794,115.505,39838.0
2022-02-07 14:20:00,122.93,123.11,122.76,123.1,37994.0,115.5238,115.6929,115.364,115.6835,37994.0
2022-02-07 14:30:00,123.11,123.28,123.02,123.15,44360.0,115.6929,115.8527,115.6084,115.7305,44360.0
2022-02-07 14:40:00,123.16,123.44,123.13,123.3,40946.0,115.7399,116.0031,115.7117,115.8715,40946.0
2022-02-07 14:50:00,123.3,123.46,123.21,123.39,34544.0,115.8715,116.0218,115.7869,115.9561,34544.0
2022-02-07 15:00:00,123.35,123.6,123.21,123.53,78148.0,115.9185,116.1534,115.7869,116.0876,78148.0
2022-02-07 15:10:00,123.51,123.69,123.41,123.43,60339.0,116.0688,116.238,115.9749,115.9937,60339.0
2022-02-07 15:20:00,123.42,123.49,122.91,122.92,69577.0,115.9843,116.05,115.505,115.5144,69577.0
2022-02-07 15:30:00,122.94,123.06,122.58,122.6,108678.0,115.5332,115.6459,115.1949,115.2137,108678.0
2022-02-07 15:40:00,122.59,122.81,122.5,122.64,136698.0,115.2043,115.411,115.1197,115.2512,136698.0
2022-02-07 15:50:00,122.63,122.91,122.19,122.44,454257.0,115.2419,115.505,114.8284,115.0633,454257.0
2022-02-08 09:30:00,122.0,122.84,121.8,122.67,546443.0,114.6498,115.4392,114.4619,115.2794,546443.0
2022-02-08 09:40:00,122.65,123.14,122.45,122.59,225027.0,115.2606,115.7211,115.0727,115.2043,225027.0
2022-02-08 09:50:00,122.59,122.96,122.33,122.73,128852.0,115.2043,115.552,114.9599,115.3358,128852.0
2022-02-08 10:00:00,122.73,122.73,122.16,122.28,245248.0,115.3358,115.3358,114.8002,114.9129,245248.0
2022-02-08 10:10:00,122.27,122.45,122.06,122.24,153120.0,114.9035,115.0727,114.7062,114.8753,153120.0
2022-02-08 10:20:00,122.23,122.28,121.78,121.89,197052.0,114.866,114.9129,114.4431,114.5464,197052.0
2022-02-08 10:30:00,121.9,122.02,121.61,121.79,90938.0,114.5558,114.6686,114.2833,114.4525,90938.0
2022-02-08 10:40:00,121.78,122.41,121.75,122.35,120940.0,114.4431,115.0351,114.4149,114.9787,120940.0
2022-02-08 10:50:00,122.35,122.58,122.28,122.32,98925.0,114.9787,115.1949,114.9129,114.9505,98925.0
2022-02-08 11:00:00,122.32,122.8,122.31,122.76,165440.0,114.9505,115.4016,114.9411,115.364,165440.0
2022-02-08 11:10:00,122.76,122.82,122.5,122.77,84975.0,115.364,115.4204,115.1197,115.3734,84975.0
2022-02-08 11:20:00,122.76,122.8,122.55,122.6,80731.0,115.364,115.4016,115.1667,115.2137,80731.0
2022-02-08 11:30:00,122.62,122.81,122.58,122.77,96832.0,115.2325,115.411,115.1949,115.3734,96832.0
2022-02-08 11:40:00,122.76,123.02,122.72,122.87,73375.0,115.364,115.6084,115.3264,115.4674,73375.0
2022-02-08 11:50:00,122.84,123.18,122.79,123.14,74278.0,115.4392,115.7587,115.3922,115.7211,74278.0
2022-02-08 12:00:00,123.15,123.23,122.84,122.89,73473.0,115.7305,115.8057,115.4392,115.4862,73473.0
2022-02-08 12:10:00,122.89,122.96,122.71,122.75,51111.0,115.4862,115.552,115.317,115.3546,51111.0
2022-02-08 12:20:00,122.76,122.96,122.66,122.95,44922.0,115.364,115.552,115.27,115.5426,44922.0
2022-02-08 12:30:00,122.96,123.23,122.96,123.2,64901.0,115.552,115.8057,115.552,115.7775,64901.0
2022-02-08 12:40:00,123.21,123.37,123.16,123.25,103060.0,115.7869,115.9373,115.7399,115.8245,103060.0
2022-02-08 12:50:00,123.24,123.33,123.17,123.18,49623.0,115.8151,115.8997,115.7493,115.7587,49623.0
2022-02-08 13:00:00,123.19,123.19,122.93,122.99,38590.0,115.7681,115.7681,115.5238,115.5802,38590.0
2022-02-08 13:10:00,122.98,123.17,122.75,122.77,54649.0,115.5708,115.7493,115.3546,115.3734,54649.0
2022-02-08 13:20:00,122.77,122.97,122.72,122.93,61876.0,115.3734,115.5614,115.3264,115.5238,61876.0
2022-02-08 13:30:00,122.93,123.07,122.82,122.86,51825.0,115.5238,115.6553,115.4204,115.458,51825.0
2022-02-08 13:40:00,122.89,122.92,122.64,122.79,48728.0,115.4862,115.5144,115.2512,115.3922,48728.0
2022-02-08 13:50:00,122.78,123.03,122.63,123.01,46035.0,115.3828,115.6178,115.2419,115.599,46035.0
2022-02-08 14:00:00,123.04,123.17,122.98,123.1,33905.0,115.6272,115.7493,115.5708,115.6835,33905.0
2022-02-08 14:10:00,123.02,123.11,122.9,122.97,48959.0,115.6084,115.6929,115.4956,115.5614,48959.0
2022-02-08 14:20:00,122.98,122.99,122.53,122.56,55758.0,115.5708,115.5802,115.1479,115.1761,55758.0
2022-02-08 14:30:00,122.56,122.74,122.41,122.47,52845.0,115.1761,115.3452,115.0351,115.0915,52845.0
2022-02-08 14:40:00,122.47,122.77,122.46,122.77,69535.0,115.0915,115.3734,115.0821,115.3734,69535.0
2022-02-08 14:50:00,122.76,122.94,122.71,122.77,61318.0,115.364,115.5332,115.317,115.3734,61318.0
2022-02-08 15:00:00,122.76,123.02,122.53,122.96,66851.0,115.364,115.6084,115.1479,115.552,66851.0
2022-02-08 15:10:00,122.97,123.42,122.95,123.31,118802.0,115.5614,115.9843,115.5426,115.8809,118802.0
2022-02-08 15:20:00,123.3,123.35,123.18,123.3,88587.0,115.8715,115.9185,115.7587,115.8715,88587.0
2022-02-08 15:30:00,123.31,123.47,123.24,123.34,113483.0,115.8809,116.0312,115.8151,115.9091,113483.0
2022-02-08 15:40:00,123.34,123.55,123.25,123.38,145556.0,115.9091,116.1064,115.8245,115.9467,145556.0
2022-02-08 15:50:00,123.38,123.86,123.31,123.71,564097.0,115.9467,116.3977,115.8809,116.2568,564097.0
2022-02-09 09:30:00,124.83,124.88,123.21,123.21,596715.0,117.3093,117.3563,115.7869,115.7869,596715.0
2022-02-09 09:40:00,123.23,123.63,122.96,123.12,426794.0,115.8057,116.1816,115.552,115.7023,426794.0
2022-02-09 09:50:00,123.09,123.76,122.76,123.0,354173.0,115.6741,116.3038,115.364,115.5896,354173.0
2022-02-09 10:00:00,123.03,123.86,123.03,123.71,172622.0,115.6178,116.3977,115.6178,116.2568,172622.0
2022-02-09 10:10:00,123.73,123.82,123.38,123.68,136965.0,116.2756,116.3602,115.9467,116.2286,136965.0
2022-02-09 10:20:00,123.67,124.4,123.62,124.03,405533.0,116.2192,116.9052,116.1722,116.5575,405533.0
2022-02-09 10:30:00,124.04,124.26,123.86,123.89,301818.0,116.5669,116.7736,116.3977,116.4259,301818.0
2022-02-09 10:40:00,123.9,123.97,123.65,123.72,124249.0,116.4353,116.5011,116.2004,116.2662,124249.0
2022-02-09 10:50:00,123.7,124.32,123.7,124.31,181667.0,116.2474,116.83,116.2474,116.8206,181667.0
2022-02-09 11:00:00,124.33,124.42,124.15,124.23,124005.0,116.8394,116.924,116.6703,116.7455,124005.0
2022-02-09 11:10:00,124.2,124.45,124.08,124.21,116916.0,116.7173,116.9522,116.6045,116.7267,116916.0
2022-02-09 11:20:00,124.2,124.36,124.17,124.24,88008.0,116.7173,116.8676,116.6891,116.7549,88008.0
2022-02-09 11:30:00,124.25,124.28,123.81,123.87,327632.0,116.7643,116.7924,116.3508,116.4071,327632.0
2022-02-09 11:40:00,123.88,123.93,123.65,123.81,98196.0,116.4165,116.4635,116.2004,116.3508,98196.0
2022-02-09 11:50:00,123.81,123.88,123.31,123.36,290429.0,116.3508,116.4165,115.8809,115.9279,290429.0
2022-02-09 12:00:00,123.37,123.57,123.35,123.55,189112.0,115.9373,116.1252,115.9185,116.1064,189112.0
2022-02-09 12:10:00,123.56,123.65,123.38,123.54,332038.0,116.1158,116.2004,115.9467,116.097,332038.0
2022-02-09 12:20:00,123.55,123.83,123.31,123.76,197862.0,116.1064,116.3696,115.8809,116.3038,197862.0
2022-02-09 12:30:00,123.75,123.9,123.53,123.88,102962.0,116.2944,116.4353,116.0876,116.4165,102962.0
2022-02-09 12:40:00,123.88,124.0,123.83,123.94,64975.0,116.4165,116.5293,116.3696,116.4729,64975.0
2022-02-09 12:50:00,123.95,124.14,123.86,124.1,101469.0,116.4823,116.6609,116.3977,116.6233,101469.0
2022-02-09 13:00:00,124.11,124.23,124.02,124.22,76012.0,116.6327,116.7455,116.5481,116.7361,76012.0
2022-02-09 13:10:00,124.21,124.42,124.18,124.39,88529.0,116.7267,116.924,116.6985,116.8958,88529.0
2022-02-09 13:20:00,124.39,124.48,124.32,124.4,100118.0,116.8958,116.9804,116.83,116.9052,100118.0
2022-02-09 13:30:00,124.41,124.43,124.28,124.29,78363.0,116.9146,116.9334,116.7924,116.8018,78363.0
2022-02-09 13:40:00,124.28,124.5,124.27,124.43,103103.0,116.7924,116.9992,116.783,116.9334,103103.0
2022-02-09 13:50:00,124.44,124.84,124.41,124.8,125988.0,116.9428,117.3187,116.9146,117.2811,125988.0
2022-02-09 14:00:00,124.81,125.24,124.8,125.18,232856.0,117.2905,117.6946,117.2811,117.6382,232856.0
2022-02-09 14:10:00,125.17,125.2,124.93,124.94,135683.0,117.6288,117.657,117.4033,117.4127,135683.0
2022-02-09 14:20:00,124.92,125.06,124.92,125.04,95292.0,117.3939,117.5255,117.3939,117.5067,95292.0
2022-02-09 14:30:00,125.04,125.23,124.99,125.08,124818.0,117.5067,117.6852,117.4597,117.5442,124818.0
2022-02-09 14:40:00,125.08,125.15,124.97,125.05,155483.0,117.5442,117.61,117.4409,117.5161,155483.0
2022-02-09 14:50:00,125.05,125.14,124.91,124.96,113438.0,117.5161,117.6006,117.3845,117.4315,113438.0
2022-02-09 15:00:00,124.95,125.09,124.8,124.86,149370.0,117.4221,117.5536,117.2811,117.3375,149370.0
2022-02-09 15:10:00,124.88,124.98,124.74,124.95,141426.0,117.3563,117.4503,117.2247,117.4221,141426.0
2022-02-09 15:20:00,124.96,125.29,124.95,125.2,197943.0,117.4315,117.7416,117.4221,117.657,197943.0
2022-02-09 15:30:00,125.19,125.3,125.13,125.17,244165.0,117.6476,117.751,117.5912,117.6288,244165.0
2022-02-09 15:40:00,125.16,125.37,124.98,125.19,332676.0,117.6194,117.8168,117.4503,117.6476,332676.0
2022-02-09 15:50:00,125.21,125.55,125.05,125.55,625996.0,117.6664,117.9859,117.5161,117.9859,625996.0
2022-02-10 09:30:00,124.8,126.5,124.36,126.02,670194.0,117.2811,118.8787,116.8676,118.4276,670194.0
2022-02-10 09:40:00,126.05,126.31,125.53,125.71,217523.0,118.4558,118.7001,117.9671,118.1363,217523.0
2022-02-10 09:50:00,125.72,127.0,125.72,126.44,284832.0,118.1457,119.3486,118.1457,118.8223,284832.0
2022-02-10 10:00:00,126.43,128.32,126.34,128.26,517577.0,118.8129,120.589,118.7283,120.5327,517577.0
2022-02-10 10:10:00,128.27,128.51,127.33,127.72,402938.0,120.5421,120.7676,119.6587,120.0252,402938.0
2022-02-10 10:20:00,127.7,128.3,127.35,128.13,231149.0,120.0064,120.5702,119.6775,120.4105,231149.0
2022-02-10 10:30:00,128.14,128.66,128.12,128.42,239815.0,120.4199,120.9086,120.4011,120.683,239815.0
2022-02-10 10:40:00,128.43,128.66,128.28,128.34,207701.0,120.6924,120.9086,120.5515,120.6078,207701.0
2022-02-10 10:50:00,128.34,128.35,127.38,127.48,197581.0,120.6078,120.6172,119.7057,119.7997,197581.0
2022-02-10 11:00:00,127.46,128.18,127.38,127.86,119187.0,119.7809,120.4575,119.7057,120.1568,119187.0
2022-02-10 11:10:00,127.88,128.09,127.6,127.68,86227.0,120.1756,120.3729,119.9124,119.9876,86227.0
2022-02-10 11:20:00,127.68,127.96,127.48,127.64,70823.0,119.9876,120.2507,119.7997,119.95,70823.0
2022-02-10 11:30:00,127.63,127.63,127.15,127.4,90672.0,119.9406,119.9406,119.4895,119.7245,90672.0
2022-02-10 11:40:00,127.45,128.13,127.39,128.1,101509.0,119.7715,120.4105,119.7151,120.3823,101509.0
2022-02-10 11:50:00,128.08,128.16,127.88,127.98,86721.0,120.3635,120.4387,120.1756,120.2695,86721.0
2022-02-10 12:00:00,127.97,127.98,127.52,127.88,100894.0,120.2601,120.2695,119.8372,120.1756,100894.0
2022-02-10 12:10:00,127.84,127.96,127.52,127.8,51045.0,120.138,120.2507,119.8372,120.1004,51045.0
2022-02-10 12:20:00,127.8,128.31,127.8,127.89,159843.0,120.1004,120.5796,120.1004,120.1849,159843.0
2022-02-10 12:30:00,127.89,128.11,127.8,128.06,68007.0,120.1849,120.3917,120.1004,120.3447,68007.0
2022-02-10 12:40:00,128.06,128.06,126.8,127.09,130824.0,120.3447,120.3447,119.1606,119.4331,130824.0
2022-02-10 12:50:00,127.03,127.23,126.56,127.06,92965.0,119.3768,119.5647,118.9351,119.405,92965.0
2022-02-10 13:00:00,127.02,127.42,126.96,127.16,87533.0,119.3674,119.7433,119.311,119.4989,87533.0
2022-02-10 13:10:00,127.17,127.2,126.26,126.28,108235.0,119.5083,119.5365,118.6532,118.6719,108235.0
2022-02-10 13:20:00,126.29,126.67,126.2,126.26,107734.0,118.6813,119.0385,118.5968,118.6532,107734.0
2022-02-10 13:30:00,126.23,126.34,125.79,126.0,118568.0,118.625,118.7283,118.2115,118.4088,118568.0
2022-02-10 13:40:00,125.98,126.33,125.96,126.15,47684.0,118.39,118.7189,118.3712,118.5498,47684.0
2022-02-10 13:50:00,126.16,126.32,126.0,126.23,57176.0,118.5592,118.7095,118.4088,118.625,57176.0
2022-02-10 14:00:00,126.24,126.24,125.84,125.98,81418.0,118.6344,118.6344,118.2585,118.39,81418.0
2022-02-10 14:10:00,125.97,126.01,125.36,125.42,94960.0,118.3806,118.4182,117.8074,117.8638,94960.0
2022-02-10 14:20:00,125.42,125.68,125.3,125.6,113946.0,117.8638,118.1081,117.751,118.0329,113946.0
2022-02-10 14:30:00,125.59,125.85,125.58,125.76,98450.0,118.0235,118.2679,118.0141,118.1833,98450.0
2022-02-10 14:40:00,125.77,126.03,125.58,125.58,75999.0,118.1927,118.437,118.0141,118.0141,75999.0
2022-02-10 14:50:00,125.65,125.78,125.4,125.55,104195.0,118.0799,118.2021,117.845,117.9859,104195.0
2022-02-10 15:00:00,125.57,125.62,125.3,125.55,81495.0,118.0047,118.0517,117.751,117.9859,81495.0
2022-02-10 15:10:00,125.6,125.9,125.5,125.65,92821.0,118.0329,118.3148,117.9389,118.0799,92821.0
2022-02-10 15:20:00,125.65,125.73,125.3,125.31,120948.0,118.0799,118.1551,117.751,117.7604,120948.0
2022-02-10 15:30:00,125.31,125.32,124.91,125.13,267319.0,117.7604,117.7698,117.3845,117.5912,267319.0
2022-02-10 15:40:00,125.16,125.23,124.7,124.95,222539.0,117.6194,117.6852,117.1871,117.4221,222539.0
2022-02-10 15:50:00,124.93,125.47,124.67,124.71,709094.0,117.4033,117.9107,117.1589,117.1965,709094.0
2022-02-11 09:30:00,125.5,126.58,125.45,125.55,434570.0,117.9389,118.9539,117.892,117.9859,434570.0
2022-02-11 09:40:00,125.58,126.55,125.26,126.36,279315.0,118.0141,118.9257,117.7134,118.7471,279315.0
2022-02-11 09:50:00,126.36,126.5,125.21,125.32,207232.0,118.7471,118.8787,117.6664,117.7698,207232.0
2022-02-11 10:00:00,125.32,125.74,125.2,125.23,159534.0,117.7698,118.1645,117.657,117.6852,159534.0
2022-02-11 10:10:00,125.25,125.35,124.32,124.54,214132.0,117.704,117.798,116.83,117.0368,214132.0
2022-02-11 10:20:00,124.51,125.22,124.34,125.12,124213.0,117.0086,117.6758,116.8488,117.5818,124213.0
2022-02-11 10:30:00,125.11,125.71,124.97,125.66,115129.0,117.5724,118.1363,117.4409,118.0893,115129.0
2022-02-11 10:40:00,125.67,125.72,125.06,125.06,64831.0,118.0987,118.1457,117.5255,117.5255,64831.0
2022-02-11 10:50:00,125.1,125.15,124.64,124.71,75886.0,117.563,117.61,117.1308,117.1965,75886.0
2022-02-11 11:00:00,124.71,125.0,124.47,124.51,91800.0,117.1965,117.4691,116.971,117.0086,91800.0
2022-02-11 11:10:00,124.51,124.7,123.79,124.1,211153.0,117.0086,117.1871,116.332,116.6233,211153.0
2022-02-11 11:20:00,124.08,124.32,123.98,124.18,65607.0,116.6045,116.83,116.5105,116.6985,65607.0
2022-02-11 11:30:00,124.17,124.45,123.83,123.9,77763.0,116.6891,116.9522,116.3696,116.4353,77763.0
2022-02-11 11:40:00,123.87,124.05,123.76,123.93,77098.0,116.4071,116.5763,116.3038,116.4635,77098.0
2022-02-11 11:50:00,123.89,124.14,123.72,123.87,67754.0,116.4259,116.6609,116.2662,116.4071,67754.0
2022-02-11 12:00:00,123.87,124.06,123.58,123.73,216056.0,116.4071,116.5857,116.1346,116.2756,216056.0
2022-02-11 12:10:00,123.73,124.01,123.69,123.73,75981.0,116.2756,116.5387,116.238,116.2756,75981.0
2022-02-11 12:20:00,123.74,124.08,123.62,123.93,69932.0,116.285,116.6045,116.1722,116.4635,69932.0
2022-02-11 12:30:00,123.93,124.0,123.74,123.79,50864.0,116.4635,116.5293,116.285,116.332,50864.0
2022-02-11 12:40:00,123.81,123.85,123.6,123.64,63111.0,116.3508,116.3883,116.1534,116.191,63111.0
2022-02-11 12:50:00,123.63,123.65,123.07,123.09,118200.0,116.1816,116.2004,115.6553,115.6741,118200.0
2022-02-11 13:00:00,123.06,123.31,122.87,123.25,176208.0,115.6459,115.8809,115.4674,115.8245,176208.0
2022-02-11 13:10:00,123.27,123.31,123.05,123.14,64470.0,115.8433,115.8809,115.6365,115.7211,64470.0
2022-02-11 13:20:00,123.14,123.38,123.0,123.27,126565.0,115.7211,115.9467,115.5896,115.8433,126565.0
2022-02-11 13:30:00,123.24,123.29,122.08,122.09,219987.0,115.8151,115.8621,114.725,114.7344,219987.0
2022-02-11 13:40:00,122.1,122.49,121.85,122.25,166235.0,114.7438,115.1103,114.5088,114.8847,166235.0
2022-02-11 13:50:00,122.2,122.42,122.0,122.0,101177.0,114.8378,115.0445,114.6498,114.6498,101177.0
2022-02-11 14:00:00,121.97,122.29,121.73,122.07,244326.0,114.6216,114.9223,114.3961,114.7156,244326.0
2022-02-11 14:10:00,122.08,122.33,121.66,122.1,163140.0,114.725,114.9599,114.3303,114.7438,163140.0
2022-02-11 14:20:00,122.08,122.26,121.72,121.79,126192.0,114.725,114.8941,114.3867,114.4525,126192.0
2022-02-11 14:30:00,121.82,122.0,121.6,121.71,230518.0,114.4807,114.6498,114.2739,114.3773,230518.0
2022-02-11 14:40:00,121.72,121.77,121.07,121.21,144736.0,114.3867,114.4337,113.7758,113.9074,144736.0
2022-02-11 14:50:00,121.21,121.21,120.7,121.03,249360.0,113.9074,113.9074,113.4281,113.7382,249360.0
2022-02-11 15:00:00,121.01,121.75,120.97,121.36,178151.0,113.7195,114.4149,113.6819,114.0484,178151.0
2022-02-11 15:10:00,121.39,121.58,121.0,121.05,199857.0,114.0766,114.2551,113.7101,113.757,199857.0
2022-02-11 15:20:00,121.07,121.15,120.74,121.1,170035.0,113.7758,113.851,113.4657,113.804,170035.0
2022-02-11 15:30:00,121.02,121.27,120.8,120.84,232153.0,113.7288,113.9638,113.5221,113.5597,232153.0
2022-02-11 15:40:00,120.85,121.3,120.45,121.3,396034.0,113.5691,113.992,113.1932,113.992,396034.0
2022-02-11 15:50:00,121.3,121.62,120.9,120.96,641933.0,113.992,114.2927,113.6161,113.6725,641933.0
2022-02-14 09:30:00,119.95,120.81,119.32,119.97,705985.0,112.7233,113.5315,112.1313,112.7421,705985.0
2022-02-14 09:40:00,120.1,121.36,120.05,121.17,344728.0,112.8643,114.0484,112.8173,113.8698,344728.0
2022-02-14 09:50:00,121.15,121.55,120.46,120.58,186754.0,113.851,114.2269,113.2026,113.3154,186754.0
2022-02-14 10:00:00,120.6,120.83,119.91,120.09,339572.0,113.3342,113.5503,112.6857,112.8549,339572.0
2022-02-14 10:10:00,120.11,120.68,119.63,119.97,153564.0,112.8737,113.4093,112.4226,112.7421,153564.0
2022-02-14 10:20:00,119.96,119.99,119.53,119.6,134025.0,112.7327,112.7609,112.3286,112.3944,134025.0
2022-02-14 10:30:00,119.57,119.6,118.91,119.07,215488.0,112.3662,112.3944,111.746,111.8963,215488.0
2022-02-14 10:40:00,119.1,119.86,119.08,119.74,117344.0,111.9245,112.6387,111.9057,112.526,117344.0
2022-02-14 10:50:00,119.75,119.82,119.13,119.13,86440.0,112.5354,112.6011,111.9527,111.9527,86440.0
2022-02-14 11:00:00,119.16,119.31,119.01,119.13,147061.0,111.9809,112.1219,111.8399,111.9527,147061.0
2022-02-14 11:10:00,119.12,119.47,118.94,119.43,93693.0,111.9433,112.2722,111.7742,112.2346,93693.0
2022-02-14 11:20:00,119.42,119.83,119.37,119.73,163769.0,112.2252,112.6105,112.1783,112.5166,163769.0
2022-02-14 11:30:00,119.74,120.14,119.72,119.97,189151.0,112.526,112.9019,112.5072,112.7421,189151.0
2022-02-14 11:40:00,119.95,120.27,119.9,120.25,77993.0,112.7233,113.024,112.6763,113.0052,77993.0
2022-02-14 11:50:00,120.27,120.31,119.83,119.93,74901.0,113.024,113.0616,112.6105,112.7045,74901.0
2022-02-14 12:00:00,119.91,120.08,119.71,119.76,36589.0,112.6857,112.8455,112.4978,112.5448,36589.0
2022-02-14 12:10:00,119.76,120.03,119.74,119.81,42797.0,112.5448,112.7985,112.526,112.5917,42797.0
2022-02-14 12:20:00,119.79,120.18,119.77,120.16,37637.0,112.573,112.9395,112.5542,112.9207,37637.0
2022-02-14 12:30:00,120.17,120.32,120.09,120.13,48011.0,112.9301,113.071,112.8549,112.8925,48011.0
2022-02-14 12:40:00,120.13,120.39,120.04,120.36,42641.0,112.8925,113.1368,112.8079,113.1086,42641.0
2022-02-14 12:50:00,120.41,120.43,120.09,120.21,41055.0,113.1556,113.1744,112.8549,112.9677,41055.0
2022-02-14 13:00:00,120.22,120.42,120.1,120.16,50362.0,112.977,113.165,112.8643,112.9207,50362.0
2022-02-14 13:10:00,120.19,120.26,120.09,120.23,38059.0,112.9489,113.0146,112.8549,112.9864,38059.0
2022-02-14 13:20:00,120.25,120.25,119.67,119.71,49549.0,113.0052,113.0052,112.4602,112.4978,49549.0
2022-02-14 13:30:00,119.69,119.75,119.46,119.63,62250.0,112.479,112.5354,112.2628,112.4226,62250.0
2022-02-14 13:40:00,119.61,119.73,119.23,119.29,50934.0,112.4038,112.5166,112.0467,112.1031,50934.0
2022-02-14 13:50:00,119.31,119.31,118.31,118.32,270621.0,112.1219,112.1219,111.1821,111.1915,270621.0
2022-02-14 14:00:00,118.32,118.45,118.0,118.19,211892.0,111.1915,111.3137,110.8908,111.0694,211892.0
2022-02-14 14:10:00,118.19,118.49,118.02,118.49,149218.0,111.0694,111.3513,110.9096,111.3513,149218.0
2022-02-14 14:20:00,118.49,119.02,118.11,118.73,142559.0,111.3513,111.8493,110.9942,111.5768,142559.0
2022-02-14 14:30:00,118.69,118.93,118.53,118.82,73290.0,111.5392,111.7648,111.3889,111.6614,73290.0
2022-02-14 14:40:00,118.81,118.97,118.57,118.73,80847.0,111.652,111.8024,111.4265,111.5768,80847.0
2022-02-14 14:50:00,118.73,119.1,118.73,119.0,74153.0,111.5768,111.9245,111.5768,111.8305,74153.0
2022-02-14 15:00:00,119.03,119.07,118.53,118.72,94729.0,111.8587,111.8963,111.3889,111.5674,94729.0
2022-02-14 15:10:00,118.7,119.16,118.6,118.97,124776.0,111.5486,111.9809,111.4546,111.8024,124776.0
2022-02-14 15:20:00,118.98,119.45,118.87,119.3,87639.0,111.8118,112.2534,111.7084,112.1125,87639.0
2022-02-14 15:30:00,119.29,119.9,119.24,119.7,154827.0,112.1031,112.6763,112.0561,112.4884,154827.0
2022-02-14 15:40:00,119.71,119.76,119.19,119.53,165491.0,112.4978,112.5448,112.0091,112.3286,165491.0
2022-02-14 15:50:00,119.52,119.83,119.14,119.78,447087.0,112.3192,112.6105,111.9621,112.5636,447087.0
2022-02-15 09:30:00,122.02,122.39,121.55,122.13,418634.0,114.6686,115.0163,114.2269,114.772,418634.0
2022-02-15 09:40:00,122.07,122.29,121.6,121.9,327625.0,114.7156,114.9223,114.2739,114.5558,327625.0
2022-02-15 09:50:00,121.92,122.15,121.46,122.01,176266.0,114.5746,114.7908,114.1423,114.6592,176266.0
2022-02-15 10:00:00,121.99,122.43,121.96,122.35,143680.0,114.6404,115.0539,114.6122,114.9787,143680.0
2022-02-15 10:10:00,122.34,122.72,122.25,122.52,123554.0,114.9693,115.3264,114.8847,115.1385,123554.0
2022-02-15 10:20:00,122.54,123.17,122.35,123.16,221511.0,115.1573,115.7493,114.9787,115.7399,221511.0
2022-02-15 10:30:00,123.14,123.46,123.0,123.22,186800.0,115.7211,116.0218,115.5896,115.7963,186800.0
2022-02-15 10:40:00,123.23,123.55,123.21,123.48,88394.0,115.8057,116.1064,115.7869,116.0406,88394.0
2022-02-15 10:50:00,123.48,123.53,123.29,123.41,107745.0,116.0406,116.0876,115.8621,115.9749,107745.0
2022-02-15 11:00:00,123.43,123.77,123.4,123.73,139572.0,115.9937,116.3132,115.9655,116.2756,139572.0
2022-02-15 11:10:00,123.72,123.74,123.47,123.71,99949.0,116.2662,116.285,116.0312,116.2568,99949.0
2022-02-15 11:20:00,123.71,123.8,123.44,123.48,158792.0,116.2568,116.3414,116.0031,116.0406,158792.0
2022-02-15 11:30:00,123.47,123.92,123.47,123.8,96349.0,116.0312,116.4541,116.0312,116.3414,96349.0
2022-02-15 11:40:00,123.81,123.98,123.79,123.85,88205.0,116.3508,116.5105,116.332,116.3883,88205.0
2022-02-15 11:50:00,123.87,123.93,123.72,123.76,89439.0,116.4071,116.4635,116.2662,116.3038,89439.0
2022-02-15 12:00:00,123.77,123.84,123.34,123.38,74449.0,116.3132,116.379,115.9091,115.9467,74449.0
2022-02-15 12:10:00,123.4,123.53,123.03,123.14,71502.0,115.9655,116.0876,115.6178,115.7211,71502.0
2022-02-15 12:20:00,123.14,123.17,122.95,123.06,90564.0,115.7211,115.7493,115.5426,115.6459,90564.0
2022-02-15 12:30:00,123.06,123.3,123.04,123.21,78807.0,115.6459,115.8715,115.6272,115.7869,78807.0
2022-02-15 12:40:00,123.22,123.31,122.99,123.03,100201.0,115.7963,115.8809,115.5802,115.6178,100201.0
2022-02-15 12:50:00,123.02,123.39,122.98,123.36,72445.0,115.6084,115.9561,115.5708,115.9279,72445.0
2022-02-15 13:00:00,123.36,123.7,123.29,123.59,53545.0,115.9279,116.2474,115.8621,116.144,53545.0
2022-02-15 13:10:00,123.57,123.59,123.36,123.36,39346.0,116.1252,116.144,115.9279,115.9279,39346.0
2022-02-15 13:20:00,123.39,123.7,123.39,123.51,70844.0,115.9561,116.2474,115.9561,116.0688,70844.0
2022-02-15 13:30:00,123.51,123.65,123.36,123.54,46997.0,116.0688,116.2004,115.9279,116.097,46997.0
2022-02-15 13:40:00,123.55,123.71,123.5,123.65,37323.0,116.1064,116.2568,116.0594,116.2004,37323.0
2022-02-15 13:50:00,123.64,123.74,123.58,123.69,38670.0,116.191,116.285,116.1346,116.238,38670.0
2022-02-15 14:00:00,123.68,123.85,123.47,123.65,56930.0,116.2286,116.3883,116.0312,116.2004,56930.0
2022-02-15 14:10:00,123.64,123.73,123.49,123.71,54553.0,116.191,116.2756,116.05,116.2568,54553.0
2022-02-15 14:20:00,123.72,123.88,123.69,123.86,43151.0,116.2662,116.4165,116.238,116.3977,43151.0
2022-02-15 14:30:00,123.86,124.11,123.79,124.1,133546.0,116.3977,116.6327,116.332,116.6233,133546.0
2022-02-15 14:40:00,124.1,124.23,123.95,124.08,105565.0,116.6233,116.7455,116.4823,116.6045,105565.0
2022-02-15 14:50:00,124.08,124.15,123.94,124.07,63630.0,116.6045,116.6703,116.4729,116.5951,63630.0
2022-02-15 15:00:00,124.06,124.39,124.01,124.37,118573.0,116.5857,116.8958,116.5387,116.877,118573.0
2022-02-15 15:10:00,124.38,124.59,124.33,124.42,206915.0,116.8864,117.0838,116.8394,116.924,206915.0
2022-02-15 15:20:00,124.43,124.51,124.15,124.26,155732.0,116.9334,117.0086,116.6703,116.7736,155732.0
2022-02-15 15:30:00,124.25,124.32,123.73,123.94,263731.0,116.7643,116.83,116.2756,116.4729,263731.0
2022-02-15 15:40:00,123.93,124.33,123.85,124.14,289507.0,116.4635,116.8394,116.3883,116.6609,289507.0
2022-02-15 15:50:00,124.15,124.61,123.93,124.51,822382.0,116.6703,117.1026,116.4635,117.0086,822382.0
2022-02-16 09:30:00,123.14,123.64,122.2,122.42,325904.0,115.7211,116.191,114.8378,115.0445,325904.0
2022-02-16 09:40:00,122.38,122.65,122.11,122.35,119500.0,115.0069,115.2606,114.7532,114.9787,119500.0
2022-02-16 09:50:00,122.32,122.32,121.57,121.82,133510.0,114.9505,114.9505,114.2457,114.4807,133510.0
2022-02-16 10:00:00,121.77,122.33,121.74,122.17,143806.0,114.4337,114.9599,114.4055,114.8096,143806.0
2022-02-16 10:10:00,122.16,122.31,121.73,121.88,105300.0,114.8002,114.9411,114.3961,114.537,105300.0
2022-02-16 10:20:00,121.88,122.21,121.7,122.17,126023.0,114.537,114.8472,114.3679,114.8096,126023.0
2022-02-16 10:30:00,122.16,122.48,122.12,122.47,63232.0,114.8002,115.1009,114.7626,115.0915,63232.0
2022-02-16 10:40:00,122.45,122.65,122.27,122.33,56966.0,115.0727,115.2606,114.9035,114.9599,56966.0
2022-02-16 10:50:00,122.32,122.64,122.3,122.43,48291.0,114.9505,115.2512,114.9317,115.0539,48291.0
2022-02-16 11:00:00,122.44,122.75,122.3,122.63,51205.0,115.0633,115.3546,114.9317,115.2419,51205.0
2022-02-16 11:10:00,122.62,122.67,122.38,122.39,46149.0,115.2325,115.2794,115.0069,115.0163,46149.0
2022-02-16 11:20:00,122.4,122.5,122.33,122.4,51285.0,115.0257,115.1197,114.9599,115.0257,51285.0
2022-02-16 11:30:00,122.38,122.43,122.2,122.26,38820.0,115.0069,115.0539,114.8378,114.8941,38820.0
2022-02-16 11:40:00,122.26,122.34,122.06,122.15,34855.0,114.8941,114.9693,114.7062,114.7908,34855.0
2022-02-16 11:50:00,122.15,122.36,122.15,122.31,33848.0,114.7908,114.9881,114.7908,114.9411,33848.0
2022-02-16 12:00:00,122.31,122.57,122.28,122.52,36220.0,114.9411,115.1855,114.9129,115.1385,36220.0
2022-02-16 12:10:00,122.53,122.57,122.29,122.33,62405.0,115.1479,115.1855,114.9223,114.9599,62405.0
2022-02-16 12:20:00,122.35,122.46,122.18,122.44,46083.0,114.9787,115.0821,114.819,115.0633,46083.0
2022-02-16 12:30:00,122.43,122.46,122.01,122.27,53091.0,115.0539,115.0821,114.6592,114.9035,53091.0
2022-02-16 12:40:00,122.29,122.5,122.26,122.43,24444.0,114.9223,115.1197,114.8941,115.0539,24444.0
2022-02-16 12:50:00,122.44,122.51,122.22,122.26,30707.0,115.0633,115.1291,114.8566,114.8941,30707.0
2022-02-16 13:00:00,122.25,122.33,122.06,122.29,44319.0,114.8847,114.9599,114.7062,114.9223,44319.0
2022-02-16 13:10:00,122.35,122.48,122.24,122.48,26694.0,114.9787,115.1009,114.8753,115.1009,26694.0
2022-02-16 13:20:00,122.47,122.74,122.44,122.6,38037.0,115.0915,115.3452,115.0633,115.2137,38037.0
2022-02-16 13:30:00,122.62,122.63,122.43,122.56,50169.0,115.2325,115.2419,115.0539,115.1761,50169.0
2022-02-16 13:40:00,122.56,122.67,122.47,122.62,29157.0,115.1761,115.2794,115.0915,115.2325,29157.0
2022-02-16 13:50:00,122.62,122.7,122.49,122.64,31289.0,115.2325,115.3076,115.1103,115.2512,31289.0
2022-02-16 14:00:00,122.64,123.29,122.4,123.13,96707.0,115.2512,115.8621,115.0257,115.7117,96707.0
2022-02-16 14:10:00,123.11,123.39,122.94,123.25,76332.0,115.6929,115.9561,115.5332,115.8245,76332.0
2022-02-16 14:20:00,123.26,123.92,123.2,123.85,94137.0,115.8339,116.4541,115.7775,116.3883,94137.0
2022-02-16 14:30:00,123.89,124.29,123.6,123.68,88965.0,116.4259,116.8018,116.1534,116.2286,88965.0
2022-02-16 14:40:00,123.68,123.73,123.34,123.43,62315.0,116.2286,116.2756,115.9091,115.9937,62315.0
2022-02-16 14:50:00,123.41,123.84,123.38,123.82,47669.0,115.9749,116.379,115.9467,116.3602,47669.0
2022-02-16 15:00:00,123.86,124.22,123.79,124.11,56237.0,116.3977,116.7361,116.332,116.6327,56237.0
2022-02-16 15:10:00,124.13,124.15,123.94,124.06,59009.0,116.6515,116.6703,116.4729,116.5857,59009.0
2022-02-16 15:20:00,124.04,124.06,123.78,123.91,110597.0,116.5669,116.5857,116.3226,116.4447,110597.0
2022-02-16 15:30:00,123.9,123.97,123.56,123.81,148307.0,116.4353,116.5011,116.1158,116.3508,148307.0
2022-02-16 15:40:00,123.81,124.01,123.63,123.94,127482.0,116.3508,116.5387,116.1816,116.4729,127482.0
2022-02-16 15:50:00,123.94,124.01,123.58,123.6,360726.0,116.4729,116.5387,116.1346,116.1534,360726.0
2022-02-17 09:30:00,122.49,122.75,121.0,121.57,408797.0,115.1103,115.3546,113.7101,114.2457,408797.0
2022-02-17 09:40:00,121.59,121.62,120.82,121.07,203276.0,114.2645,114.2927,113.5409,113.7758,203276.0
2022-02-17 09:50:00,121.09,121.11,120.34,120.73,292095.0,113.7946,113.8134,113.0898,113.4563,292095.0
2022-02-17 10:00:00,120.76,120.92,120.39,120.42,140095.0,113.4845,113.6349,113.1368,113.165,140095.0
2022-02-17 10:10:00,120.4,120.58,120.03,120.04,182686.0,113.1462,113.3154,112.7985,112.8079,182686.0
2022-02-17 10:20:00,120.04,120.2,119.95,120.05,285380.0,112.8079,112.9583,112.7233,112.8173,285380.0
2022-02-17 10:30:00,120.05,120.33,119.96,119.97,130200.0,112.8173,113.0804,112.7327,112.7421,130200.0
2022-02-17 10:40:00,119.98,120.29,119.65,120.04,243689.0,112.7515,113.0428,112.4414,112.8079,243689.0
2022-02-17 10:50:00,120.09,120.49,119.95,120.4,87706.0,112.8549,113.2308,112.7233,113.1462,87706.0
2022-02-17 11:00:00,120.41,120.85,120.39,120.67,138245.0,113.1556,113.5691,113.1368,113.3999,138245.0
2022-02-17 11:10:00,120.67,121.17,120.63,121.0,99896.0,113.3999,113.8698,113.3623,113.7101,99896.0
2022-02-17 11:20:00,121.01,121.28,120.99,121.21,131219.0,113.7195,113.9732,113.7007,113.9074,131219.0
2022-02-17 11:30:00,121.22,121.28,120.96,121.0,173325.0,113.9168,113.9732,113.6725,113.7101,173325.0
2022-02-17 11:40:00,121.01,121.52,120.98,121.52,142659.0,113.7195,114.1987,113.6913,114.1987,142659.0
2022-02-17 11:50:00,121.49,121.52,121.0,121.09,174864.0,114.1705,114.1987,113.7101,113.7946,174864.0
2022-02-17 12:00:00,121.1,121.3,120.82,120.85,70688.0,113.804,113.992,113.5409,113.5691,70688.0
2022-02-17 12:10:00,120.83,120.84,120.5,120.59,78545.0,113.5503,113.5597,113.2402,113.3248,78545.0
2022-02-17 12:20:00,120.59,120.9,120.56,120.79,51607.0,113.3248,113.6161,113.2966,113.5127,51607.0
2022-02-17 12:30:00,120.79,121.0,120.71,120.92,37712.0,113.5127,113.7101,113.4375,113.6349,37712.0
2022-02-17 12:40:00,120.89,120.98,120.77,120.82,35328.0,113.6067,113.6913,113.4939,113.5409,35328.0
2022-02-17 12:50:00,120.82,120.95,120.79,120.92,34381.0,113.5409,113.6631,113.5127,113.6349,34381.0
2022-02-17 13:00:00,120.92,121.15,120.87,121.1,46227.0,113.6349,113.851,113.5879,113.804,46227.0
2022-02-17 13:10:00,121.07,121.09,120.82,120.9,58093.0,113.7758,113.7946,113.5409,113.6161,58093.0
2022-02-17 13:20:00,120.91,120.94,120.62,120.93,53823.0,113.6255,113.6537,113.3529,113.6443,53823.0
2022-02-17 13:30:00,120.95,121.14,120.89,121.07,48283.0,113.6631,113.8416,113.6067,113.7758,48283.0
2022-02-17 13:40:00,121.07,121.07,120.7,120.81,50415.0,113.7758,113.7758,113.4281,113.5315,50415.0
2022-02-17 13:50:00,120.78,120.92,120.72,120.91,55827.0,113.5033,113.6349,113.4469,113.6255,55827.0
2022-02-17 14:00:00,120.92,120.92,120.59,120.62,48693.0,113.6349,113.6349,113.3248,113.3529,48693.0
2022-02-17 14:10:00,120.62,120.86,120.58,120.75,69960.0,113.3529,113.5785,113.3154,113.4751,69960.0
2022-02-17 14:20:00,120.74,120.81,120.56,120.78,48473.0,113.4657,113.5315,113.2966,113.5033,48473.0
2022-02-17 14:30:00,120.76,120.85,120.47,120.52,62991.0,113.4845,113.5691,113.212,113.259,62991.0
2022-02-17 14:40:00,120.5,120.6,120.4,120.53,141658.0,113.2402,113.3342,113.1462,113.2684,141658.0
2022-02-17 14:50:00,120.5,120.59,120.4,120.53,71730.0,113.2402,113.3248,113.1462,113.2684,71730.0
2022-02-17 15:00:00,120.51,120.63,120.35,120.44,110502.0,113.2496,113.3623,113.0992,113.1838,110502.0
2022-02-17 15:10:00,120.45,120.57,120.3,120.43,145743.0,113.1932,113.306,113.0522,113.1744,145743.0
2022-02-17 15:20:00,120.42,120.48,120.17,120.22,111922.0,113.165,113.2214,112.9301,112.977,111922.0
2022-02-17 15:30:00,120.22,120.52,120.07,120.42,161890.0,112.977,113.259,112.8361,113.165,161890.0
2022-02-17 15:40:00,120.41,120.77,120.31,120.39,232538.0,113.1556,113.4939,113.0616,113.1368,232538.0
2022-02-17 15:50:00,120.38,120.44,119.72,119.72,770356.0,113.1274,113.1838,112.5072,112.5072,770356.0
2022-02-18 09:30:00,120.52,120.69,119.21,119.41,326384.0,113.259,113.4187,112.0279,112.2158,326384.0
2022-02-18 09:40:00,119.37,119.76,119.12,119.61,104358.0,112.1783,112.5448,111.9433,112.4038,104358.0
2022-02-18 09:50:00,119.64,120.27,119.62,120.05,106537.0,112.432,113.024,112.4132,112.8173,106537.0
2022-02-18 10:00:00,120.06,120.14,119.81,120.01,97670.0,112.8267,112.9019,112.5917,112.7797,97670.0
2022-02-18 10:10:00,120.01,120.37,119.73,119.98,113519.0,112.7797,113.118,112.5166,112.7515,113519.0
2022-02-18 10:20:00,119.95,120.1,119.51,119.54,80806.0,112.7233,112.8643,112.3098,112.338,80806.0
2022-02-18 10:30:00,119.55,119.57,119.19,119.27,138146.0,112.3474,112.3662,112.0091,112.0843,138146.0
2022-02-18 10:40:00,119.27,119.5,119.11,119.34,72564.0,112.0843,112.3004,111.9339,112.1501,72564.0
2022-02-18 10:50:00,119.36,119.38,119.03,119.06,80156.0,112.1689,112.1877,111.8587,111.8869,80156.0
2022-02-18 11:00:00,119.06,119.06,118.45,118.73,158453.0,111.8869,111.8869,111.3137,111.5768,158453.0
2022-02-18 11:10:00,118.73,119.16,118.63,119.11,130966.0,111.5768,111.9809,111.4828,111.9339,130966.0
2022-02-18 11:20:00,119.09,119.43,119.09,119.19,60994.0,111.9151,112.2346,111.9151,112.0091,60994.0
2022-02-18 11:30:00,119.17,119.36,119.04,119.3,59360.0,111.9903,112.1689,111.8681,112.1125,59360.0
2022-02-18 11:40:00,119.29,119.38,118.86,118.89,62541.0,112.1031,112.1877,111.699,111.7272,62541.0
2022-02-18 11:50:00,118.9,118.9,118.63,118.7,61689.0,111.7366,111.7366,111.4828,111.5486,61689.0
2022-02-18 12:00:00,118.69,119.01,118.59,118.99,47838.0,111.5392,111.8399,111.4453,111.8212,47838.0
2022-02-18 12:10:00,119.02,119.37,118.9,119.12,44784.0,111.8493,112.1783,111.7366,111.9433,44784.0
2022-02-18 12:20:00,119.11,119.23,118.96,118.98,26157.0,111.9339,112.0467,111.793,111.8118,26157.0
2022-02-18 12:30:00,118.96,119.15,118.58,118.65,90885.0,111.793,111.9715,111.4359,111.5016,90885.0
2022-02-18 12:40:00,118.66,118.94,118.51,118.66,58074.0,111.511,111.7742,111.3701,111.511,58074.0
2022-02-18 12:50:00,118.66,118.83,118.59,118.74,40233.0,111.511,111.6708,111.4453,111.5862,40233.0
2022-02-18 13:00:00,118.77,118.83,118.56,118.72,35328.0,111.6144,111.6708,111.4171,111.5674,35328.0
2022-02-18 13:10:00,118.71,118.73,118.52,118.59,34894.0,111.558,111.5768,111.3795,111.4453,34894.0
2022-02-18 13:20:00,118.58,118.91,118.56,118.77,41362.0,111.4359,111.746,111.4171,111.6144,41362.0
2022-02-18 13:30:00,118.75,119.11,118.68,119.09,39127.0,111.5956,111.9339,111.5298,111.9151,39127.0
2022-02-18 13:40:00,119.1,119.23,118.94,119.16,36651.0,111.9245,112.0467,111.7742,111.9809,36651.0
2022-02-18 13:50:00,119.12,119.2,119.04,119.07,52988.0,111.9433,112.0185,111.8681,111.8963,52988.0
2022-02-18 14:00:00,119.08,119.27,119.05,119.13,65138.0,111.9057,112.0843,111.8775,111.9527,65138.0
2022-02-18 14:10:00,119.14,119.72,119.12,119.68,82946.0,111.9621,112.5072,111.9433,112.4696,82946.0
2022-02-18 14:20:00,119.65,120.2,119.63,120.13,102527.0,112.4414,112.9583,112.4226,112.8925,102527.0
2022-02-18 14:30:00,120.12,120.45,120.09,120.26,124193.0,112.8831,113.1932,112.8549,113.0146,124193.0
2022-02-18 14:40:00,120.23,120.3,119.86,119.86,62609.0,112.9864,113.0522,112.6387,112.6387,62609.0
2022-02-18 14:50:00,119.87,120.42,119.78,120.34,50004.0,112.6481,113.165,112.5636,113.0898,50004.0
2022-02-18 15:00:00,120.4,120.57,119.64,119.74,275532.0,113.1462,113.306,112.432,112.526,275532.0
2022-02-18 15:10:00,119.74,119.92,119.43,119.48,109055.0,112.526,112.6951,112.2346,112.2816,109055.0
2022-02-18 15:20:00,119.48,119.68,119.43,119.5,85935.0,112.2816,112.4696,112.2346,112.3004,85935.0
2022-02-18 15:30:00,119.49,119.49,119.05,119.25,109389.0,112.291,112.291,111.8775,112.0655,109389.0
2022-02-18 15:40:00,119.24,119.82,119.22,119.64,160280.0,112.0561,112.6011,112.0373,112.432,160280.0
2022-02-18 15:50:00,119.61,119.62,119.22,119.35,413745.0,112.4038,112.4132,112.0373,112.1595,413745.0
2022-02-22 09:30:00,117.5,118.45,117.13,118.26,772216.0,110.4209,111.3137,110.0732,111.1351,772216.0
2022-02-22 09:40:00,118.31,118.93,118.04,118.93,158072.0,111.1821,111.7648,110.9284,111.7648,158072.0
2022-02-22 09:50:00,118.86,119.14,118.45,118.45,152004.0,111.699,111.9621,111.3137,111.3137,152004.0
2022-02-22 10:00:00,118.5,118.85,118.31,118.64,216828.0,111.3607,111.6896,111.1821,111.4922,216828.0
2022-02-22 10:10:00,118.64,118.95,118.43,118.87,138764.0,111.4922,111.7836,111.2949,111.7084,138764.0
2022-02-22 10:20:00,118.84,119.3,118.71,119.3,167032.0,111.6802,112.1125,111.558,112.1125,167032.0
2022-02-22 10:30:00,119.31,119.36,118.87,118.89,118909.0,112.1219,112.1689,111.7084,111.7272,118909.0
2022-02-22 10:40:00,118.86,118.92,118.52,118.73,110047.0,111.699,111.7554,111.3795,111.5768,110047.0
2022-02-22 10:50:00,118.71,118.75,117.83,117.95,187159.0,111.558,111.5956,110.731,110.8438,187159.0
2022-02-22 11:00:00,117.9,118.13,117.67,117.71,135628.0,110.7968,111.013,110.5807,110.6183,135628.0
2022-02-22 11:10:00,117.73,117.94,117.19,117.25,96406.0,110.6371,110.8344,110.1296,110.186,96406.0
2022-02-22 11:20:00,117.27,117.62,117.17,117.39,116769.0,110.2048,110.5337,110.1108,110.3175,116769.0
2022-02-22 11:30:00,117.38,117.61,117.26,117.37,106311.0,110.3082,110.5243,110.1954,110.2988,106311.0
2022-02-22 11:40:00,117.34,117.38,117.18,117.2,110413.0,110.2706,110.3082,110.1202,110.139,110413.0
2022-02-22 11:50:00,117.21,117.39,116.73,116.96,265657.0,110.1484,110.3175,109.6973,109.9135,265657.0
2022-02-22 12:00:00,116.95,117.18,116.85,116.9,94213.0,109.9041,110.1202,109.8101,109.8571,94213.0
2022-02-22 12:10:00,116.94,116.94,116.59,116.6,157461.0,109.8947,109.8947,109.5657,109.5751,157461.0
2022-02-22 12:20:00,116.61,117.15,116.57,117.0,69735.0,109.5845,110.092,109.547,109.951,69735.0
2022-02-22 12:30:00,116.98,117.01,116.7,116.9,69294.0,109.9322,109.9604,109.6691,109.8571,69294.0
2022-02-22 12:40:00,116.9,116.96,116.53,116.57,65688.0,109.8571,109.9135,109.5094,109.547,65688.0
2022-02-22 12:50:00,116.58,116.77,116.56,116.65,103700.0,109.5563,109.7349,109.5376,109.6221,103700.0
2022-02-22 13:00:00,116.71,116.71,116.4,116.5,134883.0,109.6785,109.6785,109.3872,109.4812,134883.0
2022-02-22 13:10:00,116.49,116.69,116.2,116.21,82481.0,109.4718,109.6597,109.1992,109.2086,82481.0
2022-02-22 13:20:00,116.22,116.37,116.1,116.13,139532.0,109.218,109.359,109.1053,109.1335,139532.0
2022-02-22 13:30:00,116.12,116.37,116.05,116.16,77652.0,109.1241,109.359,109.0583,109.1617,77652.0
2022-02-22 13:40:00,116.17,116.22,115.92,116.02,249895.0,109.1711,109.218,108.9361,109.0301,249895.0
2022-02-22 13:50:00,116.05,116.15,115.94,116.09,96605.0,109.0583,109.1523,108.9549,109.0959,96605.0
2022-02-22 14:00:00,116.06,116.09,115.82,115.82,177935.0,109.0677,109.0959,108.8421,108.8421,177935.0
2022-02-22 14:10:00,115.83,116.31,115.72,116.31,120656.0,108.8515,109.3026,108.7482,109.3026,120656.0
2022-02-22 14:20:00,116.33,116.73,115.93,116.69,140396.0,109.3214,109.6973,108.9455,109.6597,140396.0
2022-02-22 14:30:00,116.65,117.11,116.54,116.84,109829.0,109.6221,110.0544,109.5188,109.8007,109829.0
2022-02-22 14:40:00,116.84,117.07,116.39,117.06,113755.0,109.8007,110.0168,109.3778,110.0074,113755.0
2022-02-22 14:50:00,117.08,117.86,117.04,117.58,113790.0,110.0262,110.7592,109.9886,110.4961,113790.0
2022-02-22 15:00:00,117.61,118.17,117.6,117.88,124069.0,110.5243,111.0506,110.5149,110.778,124069.0
2022-02-22 15:10:00,117.88,118.14,117.77,117.96,99820.0,110.778,111.0224,110.6747,110.8532,99820.0
2022-02-22 15:20:00,117.92,118.04,117.64,117.86,96017.0,110.8156,110.9284,110.5525,110.7592,96017.0
2022-02-22 15:30:00,117.83,117.84,117.55,117.76,133101.0,110.731,110.7404,110.4679,110.6653,133101.0
2022-02-22 15:40:00,117.8,117.82,117.15,117.16,182916.0,110.7028,110.7216,110.092,110.1014,182916.0
2022-02-22 15:50:00,117.15,117.25,116.77,116.88,676638.0,110.092,110.186,109.7349,109.8383,676638.0
2022-02-23 09:30:00,118.55,119.35,117.98,119.23,446295.0,111.4077,112.1595,110.872,112.0467,446295.0
2022-02-23 09:40:00,119.24,119.43,118.54,118.95,160620.0,112.0561,112.2346,111.3983,111.7836,160620.0
2022-02-23 09:50:00,118.94,118.94,118.38,118.65,105317.0,111.7742,111.7742,111.2479,111.5016,105317.0
2022-02-23 10:00:00,118.72,118.72,118.12,118.43,144003.0,111.5674,111.5674,111.0036,111.2949,144003.0
2022-02-23 10:10:00,118.45,118.66,118.13,118.33,75938.0,111.3137,111.511,111.013,111.2009,75938.0
2022-02-23 10:20:00,118.35,118.66,117.99,118.08,92852.0,111.2197,111.511,110.8814,110.966,92852.0
2022-02-23 10:30:00,118.06,118.66,118.0,118.46,108420.0,110.9472,111.511,110.8908,111.3231,108420.0
2022-02-23 10:40:00,118.48,118.54,118.17,118.24,90623.0,111.3419,111.3983,111.0506,111.1163,90623.0
2022-02-23 10:50:00,118.25,118.4,118.12,118.23,49544.0,111.1257,111.2667,111.0036,111.1069,49544.0
2022-02-23 11:00:00,118.23,118.38,117.63,117.75,107173.0,111.1069,111.2479,110.5431,110.6559,107173.0
2022-02-23 11:10:00,117.74,117.79,117.15,117.34,108329.0,110.6465,110.6934,110.092,110.2706,108329.0
2022-02-23 11:20:00,117.31,117.6,117.31,117.45,63600.0,110.2424,110.5149,110.2424,110.3739,63600.0
2022-02-23 11:30:00,117.39,117.84,117.25,117.74,79402.0,110.3175,110.7404,110.186,110.6465,79402.0
2022-02-23 11:40:00,117.74,117.89,117.52,117.73,43670.0,110.6465,110.7874,110.4397,110.6371,43670.0
2022-02-23 11:50:00,117.74,118.04,117.65,117.95,83785.0,110.6465,110.9284,110.5619,110.8438,83785.0
2022-02-23 12:00:00,117.94,118.13,117.81,118.12,79121.0,110.8344,111.013,110.7122,111.0036,79121.0
2022-02-23 12:10:00,118.15,118.35,117.94,118.32,59441.0,111.0318,111.2197,110.8344,111.1915,59441.0
2022-02-23 12:20:00,118.3,118.84,118.23,118.77,87507.0,111.1727,111.6802,111.1069,111.6144,87507.0
2022-02-23 12:30:00,118.77,118.81,118.18,118.29,62244.0,111.6144,111.652,111.06,111.1633,62244.0
2022-02-23 12:40:00,118.29,118.59,118.24,118.51,51018.0,111.1633,111.4453,111.1163,111.3701,51018.0
2022-02-23 12:50:00,118.5,118.53,118.22,118.4,43577.0,111.3607,111.3889,111.0975,111.2667,43577.0
2022-02-23 13:00:00,118.38,118.43,118.06,118.1,39532.0,111.2479,111.2949,110.9472,110.9848,39532.0
2022-02-23 13:10:00,118.1,118.11,117.37,117.54,94181.0,110.9848,110.9942,110.2988,110.4585,94181.0
2022-02-23 13:20:00,117.49,117.6,117.08,117.11,70140.0,110.4115,110.5149,110.0262,110.0544,70140.0
2022-02-23 13:30:00,117.13,117.44,116.91,117.4,222107.0,110.0732,110.3645,109.8665,110.3269,222107.0
2022-02-23 13:40:00,117.4,117.6,117.27,117.56,75047.0,110.3269,110.5149,110.2048,110.4773,75047.0
2022-02-23 13:50:00,117.56,117.59,116.95,117.13,69558.0,110.4773,110.5055,109.9041,110.0732,69558.0
2022-02-23 14:00:00,117.11,117.3,116.94,117.14,54473.0,110.0544,110.233,109.8947,110.0826,54473.0
2022-02-23 14:10:00,117.15,117.27,116.84,116.92,84753.0,110.092,110.2048,109.8007,109.8759,84753.0
2022-02-23 14:20:00,116.92,117.01,116.47,116.51,67409.0,109.8759,109.9604,109.453,109.4906,67409.0
2022-02-23 14:30:00,116.52,116.6,116.32,116.52,71612.0,109.5,109.5751,109.312,109.5,71612.0
2022-02-23 14:40:00,116.5,116.6,116.22,116.45,80184.0,109.4812,109.5751,109.218,109.4342,80184.0
2022-02-23 14:50:00,116.43,116.56,116.28,116.41,85694.0,109.4154,109.5376,109.2744,109.3966,85694.0
2022-02-23 15:00:00,116.38,116.47,115.99,116.07,114369.0,109.3684,109.453,109.0019,109.0771,114369.0
2022-02-23 15:10:00,116.07,116.27,115.9,115.94,127467.0,109.0771,109.265,108.9173,108.9549,127467.0
2022-02-23 15:20:00,115.96,116.36,115.76,116.25,177557.0,108.9737,109.3496,108.7858,109.2462,177557.0
2022-02-23 15:30:00,116.24,116.32,116.0,116.03,145745.0,109.2368,109.312,109.0113,109.0395,145745.0
2022-02-23 15:40:00,116.01,116.34,115.93,116.05,265216.0,109.0207,109.3308,108.9455,109.0583,265216.0
2022-02-23 15:50:00,116.03,116.27,115.8,115.9,515948.0,109.0395,109.265,108.8233,108.9173,515948.0
2022-02-24 09:30:00,108.0,108.98,104.38,108.78,3263630.0,101.4933,102.4142,98.0914,102.2263,3263630.0
2022-02-24 09:40:00,108.79,108.79,106.17,107.55,1091155.0,102.2357,102.2357,99.7735,101.0704,1091155.0
2022-02-24 09:50:00,107.55,108.37,106.9,107.1,1062244.0,101.0704,101.841,100.4595,100.6475,1062244.0
2022-02-24 10:00:00,107.08,107.08,106.56,106.68,1000950.0,100.6287,100.6287,100.14,100.2528,1000950.0
2022-02-24 10:10:00,106.68,107.86,106.27,107.72,1089982.0,100.2528,101.3617,99.8675,101.2301,1089982.0
2022-02-24 10:20:00,107.73,109.57,107.68,108.81,840513.0,101.2395,102.9687,101.1926,102.2545,840513.0
2022-02-24 10:30:00,108.84,109.14,108.15,108.74,526778.0,102.2827,102.5646,101.6342,102.1887,526778.0
2022-02-24 10:40:00,108.74,109.07,108.11,108.85,384929.0,102.1887,102.4988,101.5966,102.2921,384929.0
2022-02-24 10:50:00,108.82,108.98,108.3,108.36,439722.0,102.2639,102.4142,101.7752,101.8316,439722.0
2022-02-24 11:00:00,108.41,108.65,107.68,108.63,465377.0,101.8786,102.1041,101.1926,102.0853,465377.0
2022-02-24 11:10:00,108.64,109.44,108.4,109.44,410909.0,102.0947,102.8465,101.8692,102.8465,410909.0
2022-02-24 11:20:00,109.42,110.0,108.78,108.93,569634.0,102.8277,103.3728,102.2263,102.3672,569634.0
2022-02-24 11:30:00,108.95,109.31,108.71,108.98,363414.0,102.386,102.7243,102.1605,102.4142,363414.0
2022-02-24 11:40:00,108.95,108.95,107.91,108.15,435289.0,102.386,102.386,101.4087,101.6342,435289.0
2022-02-24 11:50:00,108.16,108.89,108.03,108.81,480725.0,101.6436,102.3297,101.5215,102.2545,480725.0
2022-02-24 12:00:00,108.81,108.95,108.41,108.44,201785.0,102.2545,102.386,101.8786,101.9068,201785.0
2022-02-24 12:10:00,108.45,108.45,107.74,107.81,345244.0,101.9162,101.9162,101.2489,101.3147,345244.0
2022-02-24 12:20:00,107.83,108.42,107.42,108.41,229326.0,101.3335,101.888,100.9482,101.8786,229326.0
2022-02-24 12:30:00,108.4,109.0,108.1,109.0,200670.0,101.8692,102.433,101.5872,102.433,200670.0
2022-02-24 12:40:00,109.0,109.24,108.59,108.65,195616.0,102.433,102.6586,102.0477,102.1041,195616.0
2022-02-24 12:50:00,108.64,108.77,108.3,108.36,182385.0,102.0947,102.2169,101.7752,101.8316,182385.0
2022-02-24 13:00:00,108.37,108.75,108.26,108.7,147548.0,101.841,102.1981,101.7376,102.1511,147548.0
2022-02-24 13:10:00,108.7,109.08,108.58,108.97,167304.0,102.1511,102.5082,102.0383,102.4048,167304.0
2022-02-24 13:20:00,108.95,109.14,108.55,108.59,144106.0,102.386,102.5646,102.0101,102.0477,144106.0
2022-02-24 13:30:00,108.59,109.29,108.56,109.25,117461.0,102.0477,102.7056,102.0195,102.668,117461.0
2022-02-24 13:40:00,109.26,109.79,108.9,109.77,193907.0,102.6774,103.1754,102.339,103.1566,193907.0
2022-02-24 13:50:00,109.78,110.03,109.36,109.46,315121.0,103.166,103.401,102.7713,102.8653,315121.0
2022-02-24 14:00:00,109.45,109.52,108.76,108.82,196951.0,102.8559,102.9217,102.2075,102.2639,196951.0
2022-02-24 14:10:00,108.83,109.95,108.83,109.91,216104.0,102.2733,103.3258,102.2733,103.2882,216104.0
2022-02-24 14:20:00,109.92,110.13,109.68,110.01,238968.0,103.2976,103.4949,103.0721,103.3822,238968.0
2022-02-24 14:30:00,109.99,111.3,109.98,111.16,346809.0,103.3634,104.5945,103.354,104.4629,346809.0
2022-02-24 14:40:00,111.16,111.28,110.75,111.16,197451.0,104.4629,104.5757,104.0776,104.4629,197451.0
2022-02-24 14:50:00,111.12,111.28,110.8,110.87,176822.0,104.4253,104.5757,104.1246,104.1904,176822.0
2022-02-24 15:00:00,110.88,111.51,110.57,111.22,233520.0,104.1998,104.7918,103.9084,104.5193,233520.0
2022-02-24 15:10:00,111.23,111.4,111.02,111.36,244427.0,104.5287,104.6884,104.3313,104.6508,244427.0
2022-02-24 15:20:00,111.35,111.68,111.07,111.09,298122.0,104.6414,104.9516,104.3783,104.3971,298122.0
2022-02-24 15:30:00,111.08,111.94,111.07,111.76,410698.0,104.3877,105.1959,104.3783,105.0267,410698.0
2022-02-24 15:40:00,111.77,111.84,110.95,111.03,478556.0,105.0361,105.1019,104.2655,104.3407,478556.0
2022-02-24 15:50:00,111.03,111.98,111.02,111.91,1182942.0,104.3407,105.2335,104.3313,105.1677,1182942.0
2022-02-25 09:30:00,112.29,113.0,110.89,111.36,1380805.0,105.5248,106.192,104.2092,104.6508,1380805.0
2022-02-25 09:40:00,111.33,111.51,110.3,111.24,381865.0,104.6226,104.7918,103.6547,104.5381,381865.0
2022-02-25 09:50:00,111.2,111.68,110.03,110.07,357315.0,104.5005,104.9516,103.401,103.4386,357315.0
2022-02-25 10:00:00,110.07,110.58,109.63,110.45,386697.0,103.4386,103.9178,103.0251,103.7957,386697.0
2022-02-25 10:10:00,110.44,110.52,109.36,109.73,447701.0,103.7863,103.8614,102.7713,103.119,447701.0
2022-02-25 10:20:00,109.73,110.84,109.65,110.5,348904.0,103.119,104.1622,103.0439,103.8427,348904.0
2022-02-25 10:30:00,110.51,110.89,110.01,110.33,278180.0,103.8521,104.2092,103.3822,103.6829,278180.0
2022-02-25 10:40:00,110.33,111.01,110.3,110.92,332503.0,103.6829,104.3219,103.6547,104.2373,332503.0
2022-02-25 10:50:00,110.9,111.16,110.61,110.83,272513.0,104.2186,104.4629,103.946,104.1528,272513.0
2022-02-25 11:00:00,110.83,111.03,110.56,110.81,179015.0,104.1528,104.3407,103.899,104.134,179015.0
2022-02-25 11:10:00,110.81,111.24,110.68,111.19,215285.0,104.134,104.5381,104.0118,104.4911,215285.0
2022-02-25 11:20:00,111.17,111.21,110.78,110.88,206223.0,104.4723,104.5099,104.1058,104.1998,206223.0
2022-02-25 11:30:00,110.9,111.2,110.25,110.69,275691.0,104.2186,104.5005,103.6077,104.0212,275691.0
2022-02-25 11:40:00,110.71,110.84,110.47,110.69,234231.0,104.04,104.1622,103.8145,104.0212,234231.0
2022-02-25 11:50:00,110.69,110.96,110.62,110.89,182491.0,104.0212,104.2749,103.9554,104.2092,182491.0
2022-02-25 12:00:00,110.89,111.27,110.84,110.93,218219.0,104.2092,104.5663,104.1622,104.2467,218219.0
2022-02-25 12:10:00,110.92,111.16,110.74,111.07,164436.0,104.2373,104.4629,104.0682,104.3783,164436.0
2022-02-25 12:20:00,111.07,111.07,110.72,111.01,142219.0,104.3783,104.3783,104.0494,104.3219,142219.0
2022-02-25 12:30:00,111.03,111.32,110.99,111.18,294559.0,104.3407,104.6133,104.3031,104.4817,294559.0
2022-02-25 12:40:00,111.17,111.25,110.77,110.77,142121.0,104.4723,104.5475,104.0964,104.0964,142121.0
2022-02-25 12:50:00,110.78,110.78,110.19,110.4,220036.0,104.1058,104.1058,103.5513,103.7487,220036.0
2022-02-25 13:00:00,110.4,110.66,110.25,110.31,98015.0,103.7487,103.993,103.6077,103.6641,98015.0
2022-02-25 13:10:00,110.33,110.36,110.04,110.31,149708.0,103.6829,103.7111,103.4104,103.6641,149708.0
2022-02-25 13:20:00,110.3,110.47,110.18,110.44,82595.0,103.6547,103.8145,103.5419,103.7863,82595.0
2022-02-25 13:30:00,110.43,110.66,110.42,110.61,102827.0,103.7769,103.993,103.7675,103.946,102827.0
2022-02-25 13:40:00,110.64,110.8,110.47,110.58,131940.0,103.9742,104.1246,103.8145,103.9178,131940.0
2022-02-25 13:50:00,110.55,110.59,110.02,110.29,175308.0,103.8896,103.9272,103.3916,103.6453,175308.0
2022-02-25 14:00:00,110.34,110.53,110.08,110.14,160647.0,103.6923,103.8708,103.448,103.5043,160647.0
2022-02-25 14:10:00,110.14,110.25,110.01,110.18,150559.0,103.5043,103.6077,103.3822,103.5419,150559.0
2022-02-25 14:20:00,110.17,110.61,110.14,110.45,232532.0,103.5325,103.946,103.5043,103.7957,232532.0
2022-02-25 14:30:00,110.44,110.66,110.2,110.47,162018.0,103.7863,103.993,103.5607,103.8145,162018.0
2022-02-25 14:40:00,110.45,110.61,110.33,110.42,139742.0,103.7957,103.946,103.6829,103.7675,139742.0
2022-02-25 14:50:00,110.42,110.65,110.25,110.51,164267.0,103.7675,103.9836,103.6077,103.8521,164267.0
2022-02-25 15:00:00,110.49,110.6,110.32,110.49,155637.0,103.8333,103.9366,103.6735,103.8333,155637.0
2022-02-25 15:10:00,110.5,110.75,110.41,110.73,138308.0,103.8427,104.0776,103.7581,104.0588,138308.0
2022-02-25 15:20:00,110.74,110.88,110.63,110.69,177923.0,104.0682,104.1998,103.9648,104.0212,177923.0
2022-02-25 15:30:00,110.68,110.88,110.62,110.84,253196.0,104.0118,104.1998,103.9554,104.1622,253196.0
2022-02-25 15:40:00,110.83,111.16,110.73,111.03,326459.0,104.1528,104.4629,104.0588,104.3407,326459.0
2022-02-25 15:50:00,111.06,111.25,110.95,111.25,894158.0,104.3689,104.5475,104.2655,104.5475,894158.0
2022-02-28 09:30:00,109.37,109.77,108.25,108.37,1326916.0,102.7807,103.1566,101.7282,101.841,1326916.0
2022-02-28 09:40:00,108.33,108.48,107.51,107.86,683238.0,101.8034,101.9444,101.0328,101.3617,683238.0
2022-02-28 09:50:00,107.84,108.1,107.26,108.04,660499.0,101.3429,101.5872,100.7979,101.5309,660499.0
2022-02-28 10:00:00,108.0,108.27,107.4,107.52,444646.0,101.4933,101.747,100.9294,101.0422,444646.0
2022-02-28 10:10:00,107.54,107.55,106.81,106.88,597526.0,101.061,101.0704,100.375,100.4407,597526.0
2022-02-28 10:20:00,106.88,106.93,105.84,106.16,946468.0,100.4407,100.4877,99.4634,99.7641,946468.0
2022-02-28 10:30:00,106.16,107.07,106.06,107.03,1080566.0,99.7641,100.6193,99.6702,100.5817,1080566.0
2022-02-28 10:40:00,107.03,107.72,106.89,106.98,865981.0,100.5817,101.2301,100.4501,100.5347,865981.0
2022-02-28 10:50:00,106.99,107.81,106.89,107.33,573640.0,100.5441,101.3147,100.4501,100.8636,573640.0
2022-02-28 11:00:00,107.36,107.65,106.96,106.99,486947.0,100.8918,101.1644,100.5159,100.5441,486947.0
2022-02-28 11:10:00,106.99,107.78,106.93,107.67,297021.0,100.5441,101.2865,100.4877,101.1832,297021.0
2022-02-28 11:20:00,107.66,108.15,107.65,107.85,434395.0,101.1738,101.6342,101.1644,101.3523,434395.0
2022-02-28 11:30:00,107.86,108.11,107.74,107.9,363410.0,101.3617,101.5966,101.2489,101.3993,363410.0
2022-02-28 11:40:00,107.89,108.03,107.77,107.85,237208.0,101.3899,101.5215,101.2771,101.3523,237208.0
2022-02-28 11:50:00,107.87,107.93,107.69,107.83,211523.0,101.3711,101.4275,101.2019,101.3335,211523.0
2022-02-28 12:00:00,107.84,107.97,107.08,107.12,256561.0,101.3429,101.4651,100.6287,100.6663,256561.0
2022-02-28 12:10:00,107.12,107.12,106.57,106.76,471656.0,100.6663,100.6663,100.1494,100.328,471656.0
2022-02-28 12:20:00,106.76,106.89,106.49,106.81,301228.0,100.328,100.4501,100.0742,100.375,301228.0
2022-02-28 12:30:00,106.81,106.84,106.52,106.61,214127.0,100.375,100.4032,100.1024,100.187,214127.0
2022-02-28 12:40:00,106.62,106.68,106.3,106.32,190748.0,100.1964,100.2528,99.8957,99.9145,190748.0
2022-02-28 12:50:00,106.33,106.35,105.95,106.07,461854.0,99.9239,99.9427,99.5668,99.6795,461854.0
2022-02-28 13:00:00,106.07,106.39,105.98,106.27,389853.0,99.6795,99.9803,99.595,99.8675,389853.0
2022-02-28 13:10:00,106.26,106.26,105.8,105.85,416684.0,99.8581,99.8581,99.4258,99.4728,416684.0
2022-02-28 13:20:00,105.84,106.38,105.82,106.28,439442.0,99.4634,99.9709,99.4446,99.8769,439442.0
2022-02-28 13:30:00,106.26,106.45,106.16,106.45,312835.0,99.8581,100.0367,99.7641,100.0367,312835.0
2022-02-28 13:40:00,106.46,106.65,106.27,106.51,304182.0,100.0461,100.2246,99.8675,100.093,304182.0
2022-02-28 13:50:00,106.5,106.68,106.29,106.36,254515.0,100.0836,100.2528,99.8863,99.9521,254515.0
2022-02-28 14:00:00,106.34,106.34,105.58,105.59,330699.0,99.9333,99.9333,99.2191,99.2285,330699.0
2022-02-28 14:10:00,105.59,105.87,105.46,105.85,394348.0,99.2285,99.4916,99.1063,99.4728,394348.0
2022-02-28 14:20:00,105.85,105.85,105.42,105.47,256579.0,99.4728,99.4728,99.0687,99.1157,256579.0
2022-02-28 14:30:00,105.45,105.55,105.18,105.22,1219862.0,99.0969,99.1909,98.8432,98.8808,1219862.0
2022-02-28 14:40:00,105.21,105.46,105.13,105.31,681208.0,98.8714,99.1063,98.7962,98.9653,681208.0
2022-02-28 14:50:00,105.34,105.5,105.25,105.41,370933.0,98.9935,99.1439,98.909,99.0593,370933.0
2022-02-28 15:00:00,105.41,105.43,105.0,105.19,352036.0,99.0593,99.0781,98.674,98.8526,352036.0
2022-02-28 15:10:00,105.19,105.64,105.13,105.56,466818.0,98.8526,99.2755,98.7962,99.2003,466818.0
2022-02-28 15:20:00,105.57,106.13,105.57,105.93,508490.0,99.2097,99.7359,99.2097,99.548,508490.0
2022-02-28 15:30:00,105.93,105.94,105.51,105.65,328245.0,99.548,99.5574,99.1533,99.2849,328245.0
2022-02-28 15:40:00,105.65,106.21,105.59,106.14,812522.0,99.2849,99.8111,99.2285,99.7453,812522.0
2022-02-28 15:50:00,106.14,107.02,106.1,106.97,1766586.0,99.7453,100.5723,99.7077,100.5253,1766586.0
2022-03-01 09:30:00,110.0,110.3,108.97,109.64,2035036.0,103.3728,103.6547,102.4048,103.0345,2035036.0
2022-03-01 09:40:00,109.65,110.29,109.6,110.26,1070686.0,103.0439,103.6453,102.9969,103.6171,1070686.0
2022-03-01 09:50:00,110.27,110.51,109.92,110.18,798125.0,103.6265,103.8521,103.2976,103.5419,798125.0
2022-03-01 10:00:00,110.18,110.53,110.05,110.32,745253.0,103.5419,103.8708,103.4198,103.6735,745253.0
2022-03-01 10:10:00,110.32,110.4,109.3,110.3,642795.0,103.6735,103.7487,102.715,103.6547,642795.0
2022-03-01 10:20:00,110.32,110.74,110.31,110.69,370310.0,103.6735,104.0682,103.6641,104.0212,370310.0
2022-03-01 10:30:00,110.68,110.83,110.49,110.5,357579.0,104.0118,104.1528,103.8333,103.8427,357579.0
2022-03-01 10:40:00,110.53,110.54,110.16,110.29,310713.0,103.8708,103.8802,103.5231,103.6453,310713.0
2022-03-01 10:50:00,110.29,110.43,110.0,110.19,415757.0,103.6453,103.7769,103.3728,103.5513,415757.0
2022-03-01 11:00:00,110.17,110.43,110.09,110.23,187583.0,103.5325,103.7769,103.4574,103.5889,187583.0
2022-03-01 11:10:00,110.25,110.49,110.13,110.18,236763.0,103.6077,103.8333,103.4949,103.5419,236763.0
2022-03-01 11:20:00,110.16,110.3,109.51,109.56,247487.0,103.5231,103.6547,102.9123,102.9593,247487.0
2022-03-01 11:30:00,109.57,110.0,108.85,108.96,400723.0,102.9687,103.3728,102.2921,102.3954,400723.0
2022-03-01 11:40:00,108.96,109.13,108.71,108.86,140673.0,102.3954,102.5552,102.1605,102.3015,140673.0
2022-03-01 11:50:00,108.88,108.91,108.37,108.55,158806.0,102.3203,102.3484,101.841,102.0101,158806.0
2022-03-01 12:00:00,108.54,108.69,108.23,108.31,216089.0,102.0007,102.1417,101.7094,101.7846,216089.0
2022-03-01 12:10:00,108.31,108.75,108.06,108.63,202182.0,101.7846,102.1981,101.5497,102.0853,202182.0
2022-03-01 12:20:00,108.63,108.73,108.32,108.43,260293.0,102.0853,102.1793,101.794,101.8974,260293.0
2022-03-01 12:30:00,108.43,108.43,107.93,107.96,260232.0,101.8974,101.8974,101.4275,101.4557,260232.0
2022-03-01 12:40:00,107.97,108.46,107.94,108.4,146954.0,101.4651,101.9256,101.4369,101.8692,146954.0
2022-03-01 12:50:00,108.39,108.48,108.18,108.38,86812.0,101.8598,101.9444,101.6624,101.8504,86812.0
2022-03-01 13:00:00,108.35,108.43,107.95,107.98,138661.0,101.8222,101.8974,101.4463,101.4745,138661.0
2022-03-01 13:10:00,107.99,107.99,107.71,107.76,118152.0,101.4839,101.4839,101.2207,101.2677,118152.0
2022-03-01 13:20:00,107.74,107.87,107.18,107.19,177368.0,101.2489,101.3711,100.7227,100.7321,177368.0
2022-03-01 13:30:00,107.19,107.48,107.1,107.33,308364.0,100.7321,101.0046,100.6475,100.8636,308364.0
2022-03-01 13:40:00,107.33,107.41,107.05,107.12,167677.0,100.8636,100.9388,100.6005,100.6663,167677.0
2022-03-01 13:50:00,107.11,107.33,107.08,107.2,216887.0,100.6569,100.8636,100.6287,100.7415,216887.0
2022-03-01 14:00:00,107.2,107.37,107.06,107.23,304711.0,100.7415,100.9012,100.6099,100.7697,304711.0
2022-03-01 14:10:00,107.23,107.53,107.06,107.53,345556.0,100.7697,101.0516,100.6099,101.0516,345556.0
2022-03-01 14:20:00,107.54,107.95,107.29,107.73,313321.0,101.061,101.4463,100.826,101.2395,313321.0
2022-03-01 14:30:00,107.71,107.95,107.64,107.95,200417.0,101.2207,101.4463,101.155,101.4463,200417.0
2022-03-01 14:40:00,107.94,108.1,107.8,107.83,254869.0,101.4369,101.5872,101.3053,101.3335,254869.0
2022-03-01 14:50:00,107.83,107.83,107.44,107.64,187609.0,101.3335,101.3335,100.967,101.155,187609.0
2022-03-01 15:00:00,107.65,108.47,107.56,108.31,168561.0,101.1644,101.935,101.0798,101.7846,168561.0
2022-03-01 15:10:00,108.33,108.37,107.84,107.88,220820.0,101.8034,101.841,101.3429,101.3805,220820.0
2022-03-01 15:20:00,107.88,107.95,107.68,107.7,208736.0,101.3805,101.4463,101.1926,101.2113,208736.0
2022-03-01 15:30:00,107.68,108.04,107.6,108.01,464112.0,101.1926,101.5309,101.1174,101.5027,464112.0
2022-03-01 15:40:00,108.01,108.02,107.33,107.39,617643.0,101.5027,101.5121,100.8636,100.92,617643.0
2022-03-01 15:50:00,107.35,108.27,107.24,108.01,1229404.0,100.8824,101.747,100.7791,101.5027,1229404.0
2022-03-02 09:30:00,108.4,109.03,108.18,108.57,739416.0,101.8692,102.4612,101.6624,102.0289,739416.0
2022-03-02 09:40:00,108.57,108.89,108.18,108.79,698370.0,102.0289,102.3297,101.6624,102.2357,698370.0
2022-03-02 09:50:00,108.78,108.93,108.37,108.72,474287.0,102.2263,102.3672,101.841,102.1699,474287.0
2022-03-02 10:00:00,108.74,109.03,108.14,108.17,361788.0,102.1887,102.4612,101.6248,101.653,361788.0
2022-03-02 10:10:00,108.18,108.45,107.93,108.24,302767.0,101.6624,101.9162,101.4275,101.7188,302767.0
2022-03-02 10:20:00,108.23,108.81,107.93,108.66,289293.0,101.7094,102.2545,101.4275,102.1135,289293.0
2022-03-02 10:30:00,108.66,108.98,108.32,108.4,304833.0,102.1135,102.4142,101.794,101.8692,304833.0
2022-03-02 10:40:00,108.4,108.54,107.86,108.23,304829.0,101.8692,102.0007,101.3617,101.7094,304829.0
2022-03-02 10:50:00,108.29,108.36,107.93,108.06,214936.0,101.7658,101.8316,101.4275,101.5497,214936.0
2022-03-02 11:00:00,108.06,109.14,107.97,108.94,194590.0,101.5497,102.5646,101.4651,102.3766,194590.0
2022-03-02 11:10:00,108.98,109.51,108.89,109.4,335118.0,102.4142,102.9123,102.3297,102.8089,335118.0
2022-03-02 11:20:00,109.41,109.48,109.18,109.21,136508.0,102.8183,102.8841,102.6022,102.6304,136508.0
2022-03-02 11:30:00,109.22,109.72,109.18,109.34,260362.0,102.6398,103.1096,102.6022,102.7525,260362.0
2022-03-02 11:40:00,109.34,109.4,109.03,109.12,117691.0,102.7525,102.8089,102.4612,102.5458,117691.0
2022-03-02 11:50:00,109.09,109.12,108.91,109.09,238675.0,102.5176,102.5458,102.3484,102.5176,238675.0
2022-03-02 12:00:00,109.08,109.43,109.01,109.41,103129.0,102.5082,102.8371,102.4424,102.8183,103129.0
2022-03-02 12:10:00,109.41,109.56,109.28,109.47,257270.0,102.8183,102.9593,102.6962,102.8747,257270.0
2022-03-02 12:20:00,109.5,109.55,109.15,109.39,103441.0,102.9029,102.9499,102.574,102.7995,103441.0
2022-03-02 12:30:00,109.4,109.49,109.25,109.39,85092.0,102.8089,102.8935,102.668,102.7995,85092.0
2022-03-02 12:40:00,109.41,109.46,109.11,109.14,128875.0,102.8183,102.8653,102.5364,102.5646,128875.0
2022-03-02 12:50:00,109.14,109.29,108.94,109.27,151063.0,102.5646,102.7056,102.3766,102.6868,151063.0
2022-03-02 13:00:00,109.26,109.67,109.25,109.6,133031.0,102.6774,103.0627,102.668,102.9969,133031.0
2022-03-02 13:10:00,109.6,109.72,109.48,109.57,115626.0,102.9969,103.1096,102.8841,102.9687,115626.0
2022-03-02 13:20:00,109.57,109.83,109.45,109.48,185304.0,102.9687,103.213,102.8559,102.8841,185304.0
2022-03-02 13:30:00,109.48,109.9,109.43,109.85,191329.0,102.8841,103.2788,102.8371,103.2318,191329.0
2022-03-02 13:40:00,109.86,109.87,109.54,109.6,120239.0,103.2412,103.2506,102.9405,102.9969,120239.0
2022-03-02 13:50:00,109.6,109.76,109.57,109.6,113108.0,102.9969,103.1472,102.9687,102.9969,113108.0
2022-03-02 14:00:00,109.64,109.75,109.51,109.72,114138.0,103.0345,103.1378,102.9123,103.1096,114138.0
2022-03-02 14:10:00,109.71,109.97,109.7,109.95,141341.0,103.1002,103.3446,103.0909,103.3258,141341.0
2022-03-02 14:20:00,109.95,109.97,109.65,109.86,142164.0,103.3258,103.3446,103.0439,103.2412,142164.0
2022-03-02 14:30:00,109.85,109.9,109.67,109.82,135275.0,103.2318,103.2788,103.0627,103.2036,135275.0
2022-03-02 14:40:00,109.84,109.94,109.68,109.7,165650.0,103.2224,103.3164,103.0721,103.0909,165650.0
2022-03-02 14:50:00,109.7,109.77,109.4,109.44,138338.0,103.0909,103.1566,102.8089,102.8465,138338.0
2022-03-02 15:00:00,109.43,109.56,109.32,109.34,172344.0,102.8371,102.9593,102.7337,102.7525,172344.0
2022-03-02 15:10:00,109.32,109.38,109.16,109.22,195426.0,102.7337,102.7901,102.5834,102.6398,195426.0
2022-03-02 15:20:00,109.21,109.68,109.15,109.63,221598.0,102.6304,103.0721,102.574,103.0251,221598.0
2022-03-02 15:30:00,109.62,109.77,109.55,109.63,379378.0,103.0157,103.1566,102.9499,103.0251,379378.0
2022-03-02 15:40:00,109.63,109.79,109.53,109.76,402108.0,103.0251,103.1754,102.9311,103.1472,402108.0
2022-03-02 15:50:00,109.76,109.83,109.57,109.6,1129684.0,103.1472,103.213,102.9687,102.9969,1129684.0
2022-03-03 09:30:00,109.91,110.0,108.49,108.61,654986.0,103.2882,103.3728,101.9538,102.0665,654986.0
2022-03-03 09:40:00,108.6,108.84,108.28,108.3,226526.0,102.0571,102.2827,101.7564,101.7752,226526.0
2022-03-03 09:50:00,108.31,108.73,108.08,108.59,212854.0,101.7846,102.1793,101.5685,102.0477,212854.0
2022-03-03 10:00:00,108.57,108.99,108.23,108.57,236197.0,102.0289,102.4236,101.7094,102.0289,236197.0
2022-03-03 10:10:00,108.57,108.72,108.15,108.4,278186.0,102.0289,102.1699,101.6342,101.8692,278186.0
2022-03-03 10:20:00,108.4,108.55,108.2,108.53,160847.0,101.8692,102.0101,101.6812,101.9913,160847.0
2022-03-03 10:30:00,108.54,108.69,108.07,108.1,186622.0,102.0007,102.1417,101.5591,101.5872,186622.0
2022-03-03 10:40:00,108.12,108.3,107.6,108.11,435117.0,101.606,101.7752,101.1174,101.5966,435117.0
2022-03-03 10:50:00,108.11,108.14,107.74,107.84,174155.0,101.5966,101.6248,101.2489,101.3429,174155.0
2022-03-03 11:00:00,107.84,108.22,107.79,108.18,146414.0,101.3429,101.7,101.2959,101.6624,146414.0
2022-03-03 11:10:00,108.17,108.25,107.88,108.22,200095.0,101.653,101.7282,101.3805,101.7,200095.0
2022-03-03 11:20:00,108.24,108.5,108.2,108.25,148939.0,101.7188,101.9631,101.6812,101.7282,148939.0
2022-03-03 11:30:00,108.21,108.45,108.07,108.23,158229.0,101.6906,101.9162,101.5591,101.7094,158229.0
2022-03-03 11:40:00,108.25,108.56,108.15,108.29,140787.0,101.7282,102.0195,101.6342,101.7658,140787.0
2022-03-03 11:50:00,108.27,108.58,108.08,108.33,241539.0,101.747,102.0383,101.5685,101.8034,241539.0
2022-03-03 12:00:00,108.34,108.45,108.17,108.45,97346.0,101.8128,101.9162,101.653,101.9162,97346.0
2022-03-03 12:10:00,108.43,108.76,108.39,108.66,182496.0,101.8974,102.2075,101.8598,102.1135,182496.0
2022-03-03 12:20:00,108.68,108.71,108.25,108.32,84268.0,102.1323,102.1605,101.7282,101.794,84268.0
2022-03-03 12:30:00,108.34,109.62,108.3,109.16,195174.0,101.8128,103.0157,101.7752,102.5834,195174.0
2022-03-03 12:40:00,109.17,109.22,108.86,109.1,118044.0,102.5928,102.6398,102.3015,102.527,118044.0
2022-03-03 12:50:00,109.09,109.43,108.97,109.31,95203.0,102.5176,102.8371,102.4048,102.7243,95203.0
2022-03-03 13:00:00,109.32,109.54,109.22,109.29,63156.0,102.7337,102.9405,102.6398,102.7056,63156.0
2022-03-03 13:10:00,109.28,109.61,109.2,109.53,73685.0,102.6962,103.0063,102.621,102.9311,73685.0
2022-03-03 13:20:00,109.52,109.56,109.21,109.26,75475.0,102.9217,102.9593,102.6304,102.6774,75475.0
2022-03-03 13:30:00,109.27,109.28,109.05,109.09,71297.0,102.6868,102.6962,102.48,102.5176,71297.0
2022-03-03 13:40:00,109.09,109.28,108.96,109.21,82901.0,102.5176,102.6962,102.3954,102.6304,82901.0
2022-03-03 13:50:00,109.21,109.36,109.16,109.22,71391.0,102.6304,102.7713,102.5834,102.6398,71391.0
2022-03-03 14:00:00,109.22,109.41,109.06,109.1,75593.0,102.6398,102.8183,102.4894,102.527,75593.0
2022-03-03 14:10:00,109.09,109.45,108.97,109.31,88934.0,102.5176,102.8559,102.4048,102.7243,88934.0
2022-03-03 14:20:00,109.3,109.31,109.05,109.18,72738.0,102.715,102.7243,102.48,102.6022,72738.0
2022-03-03 14:30:00,109.16,109.18,109.0,109.06,116543.0,102.5834,102.6022,102.433,102.4894,116543.0
2022-03-03 14:40:00,109.07,109.12,108.86,108.87,172475.0,102.4988,102.5458,102.3015,102.3109,172475.0
2022-03-03 14:50:00,108.86,109.2,108.78,108.84,160928.0,102.3015,102.621,102.2263,102.2827,160928.0
2022-03-03 15:00:00,108.82,108.82,108.59,108.63,145843.0,102.2639,102.2639,102.0477,102.0853,145843.0
2022-03-03 15:10:00,108.65,108.69,108.34,108.62,209342.0,102.1041,102.1417,101.8128,102.0759,209342.0
2022-03-03 15:20:00,108.62,108.9,108.54,108.87,172225.0,102.0759,102.339,102.0007,102.3109,172225.0
2022-03-03 15:30:00,108.86,108.86,108.42,108.74,260534.0,102.3015,102.3015,101.888,102.1887,260534.0
2022-03-03 15:40:00,108.73,108.73,108.4,108.68,329400.0,102.1793,102.1793,101.8692,102.1323,329400.0
2022-03-03 15:50:00,108.67,109.07,108.51,108.79,767201.0,102.1229,102.4988,101.9725,102.2357,767201.0
2022-03-04 09:30:00,107.0,108.12,107.0,107.65,591771.0,100.5535,101.606,100.5535,101.1644,591771.0
2022-03-04 09:40:00,107.69,107.69,106.8,106.83,403870.0,101.2019,101.2019,100.3656,100.3938,403870.0
2022-03-04 09:50:00,106.82,107.86,106.75,107.75,208622.0,100.3844,101.3617,100.3186,101.2583,208622.0
2022-03-04 10:00:00,107.73,107.92,107.07,107.09,234548.0,101.2395,101.4181,100.6193,100.6381,234548.0
2022-03-04 10:10:00,107.11,107.4,106.88,107.07,386988.0,100.6569,100.9294,100.4407,100.6193,386988.0
2022-03-04 10:20:00,107.06,107.16,106.78,106.83,252577.0,100.6099,100.7039,100.3468,100.3938,252577.0
2022-03-04 10:30:00,106.82,106.94,106.27,106.44,574979.0,100.3844,100.4971,99.8675,100.0273,574979.0
2022-03-04 10:40:00,106.42,106.5,105.99,106.02,451802.0,100.0085,100.0836,99.6044,99.6326,451802.0
2022-03-04 10:50:00,106.01,106.26,105.76,105.8,250369.0,99.6232,99.8581,99.3882,99.4258,250369.0
2022-03-04 11:00:00,105.8,106.1,105.41,105.48,364447.0,99.4258,99.7077,99.0593,99.1251,364447.0
2022-03-04 11:10:00,105.47,105.75,105.25,105.45,400038.0,99.1157,99.3788,98.909,99.0969,400038.0
2022-03-04 11:20:00,105.45,105.57,105.18,105.4,352388.0,99.0969,99.2097,98.8432,99.0499,352388.0
2022-03-04 11:30:00,105.39,105.86,105.01,105.77,599172.0,99.0405,99.4822,98.6834,99.3976,599172.0
2022-03-04 11:40:00,105.73,106.2,105.63,105.8,257690.0,99.36,99.8017,99.2661,99.4258,257690.0
2022-03-04 11:50:00,105.81,105.91,105.4,105.42,176533.0,99.4352,99.5292,99.0499,99.0687,176533.0
2022-03-04 12:00:00,105.42,105.57,105.25,105.46,137749.0,99.0687,99.2097,98.909,99.1063,137749.0
2022-03-04 12:10:00,105.46,106.2,105.46,105.94,133237.0,99.1063,99.8017,99.1063,99.5574,133237.0
2022-03-04 12:20:00,105.92,105.93,105.39,105.68,163277.0,99.5386,99.548,99.0405,99.313,163277.0
2022-03-04 12:30:00,105.67,105.73,105.4,105.52,160445.0,99.3036,99.36,99.0499,99.1627,160445.0
2022-03-04 12:40:00,105.53,105.59,105.14,105.3,194689.0,99.1721,99.2285,98.8056,98.9559,194689.0
2022-03-04 12:50:00,105.3,105.55,105.26,105.35,151468.0,98.9559,99.1909,98.9184,99.0029,151468.0
2022-03-04 13:00:00,105.34,105.83,105.33,105.69,153205.0,98.9935,99.454,98.9841,99.3224,153205.0
2022-03-04 13:10:00,105.69,105.72,105.19,105.2,139405.0,99.3224,99.3506,98.8526,98.862,139405.0
2022-03-04 13:20:00,105.21,105.36,105.03,105.04,155483.0,98.8714,99.0123,98.7022,98.7116,155483.0
2022-03-04 13:30:00,105.04,105.54,105.0,105.53,269022.0,98.7116,99.1815,98.674,99.1721,269022.0
2022-03-04 13:40:00,105.54,105.54,105.0,105.08,286119.0,99.1815,99.1815,98.674,98.7492,286119.0
2022-03-04 13:50:00,105.09,105.21,104.92,104.92,162272.0,98.7586,98.8714,98.5988,98.5988,162272.0
2022-03-04 14:00:00,104.94,105.0,104.7,104.82,322112.0,98.6176,98.674,98.3921,98.5049,322112.0
2022-03-04 14:10:00,104.83,104.83,104.59,104.63,215441.0,98.5143,98.5143,98.2887,98.3263,215441.0
2022-03-04 14:20:00,104.64,104.89,104.51,104.53,215737.0,98.3357,98.5706,98.2135,98.2323,215737.0
2022-03-04 14:30:00,104.53,104.75,104.4,104.46,237798.0,98.2323,98.4391,98.1102,98.1665,237798.0
2022-03-04 14:40:00,104.46,104.47,104.02,104.05,330421.0,98.1665,98.1759,97.7531,97.7812,330421.0
2022-03-04 14:50:00,104.04,104.27,104.0,104.2,500426.0,97.7719,97.988,97.7343,97.9222,500426.0
2022-03-04 15:00:00,104.2,104.61,104.2,104.25,366451.0,97.9222,98.3075,97.9222,97.9692,366451.0
2022-03-04 15:10:00,104.25,104.31,104.06,104.09,293131.0,97.9692,98.0256,97.7906,97.8188,293131.0
2022-03-04 15:20:00,104.09,104.4,103.93,104.01,433925.0,97.8188,98.1102,97.6685,97.7437,433925.0
2022-03-04 15:30:00,104.0,104.05,103.8,104.05,478585.0,97.7343,97.7812,97.5463,97.7812,478585.0
2022-03-04 15:40:00,104.04,104.39,104.04,104.28,592290.0,97.7719,98.1008,97.7719,97.9974,592290.0
2022-03-04 15:50:00,104.28,105.14,104.28,105.06,989456.0,97.9974,98.8056,97.9974,98.7304,989456.0
2022-03-07 09:30:00,103.29,104.09,102.45,103.14,1771585.0,97.067,97.8188,96.2776,96.9261,1771585.0
2022-03-07 09:40:00,103.11,103.17,102.13,102.55,970544.0,96.8979,96.9543,95.9769,96.3716,970544.0
2022-03-07 09:50:00,102.56,102.96,102.18,102.22,481366.0,96.381,96.7569,96.0239,96.0615,481366.0
2022-03-07 10:00:00,102.2,102.75,102.11,102.3,478111.0,96.0427,96.5596,95.9581,96.1367,478111.0
2022-03-07 10:10:00,102.25,102.35,101.08,101.12,1081925.0,96.0897,96.1837,94.9902,95.0278,1081925.0
2022-03-07 10:20:00,101.11,101.58,100.78,101.02,717787.0,95.0184,95.4601,94.7083,94.9338,717787.0
2022-03-07 10:30:00,101.01,101.68,100.93,101.52,499502.0,94.9244,95.554,94.8492,95.4037,499502.0
2022-03-07 10:40:00,101.5,101.67,100.83,100.98,635949.0,95.3849,95.5446,94.7552,94.8962,635949.0
2022-03-07 10:50:00,100.98,101.81,100.56,101.79,732434.0,94.8962,95.6762,94.5015,95.6574,732434.0
2022-03-07 11:00:00,101.79,102.05,101.45,101.99,453604.0,95.6574,95.9017,95.3379,95.8454,453604.0
2022-03-07 11:10:00,101.99,102.76,101.95,102.7,598809.0,95.8454,96.569,95.8078,96.5126,598809.0
2022-03-07 11:20:00,102.69,102.75,101.79,101.83,557319.0,96.5032,96.5596,95.6574,95.695,557319.0
2022-03-07 11:30:00,101.84,102.0,100.8,101.58,327121.0,95.7044,95.8548,94.7271,95.4601,327121.0
2022-03-07 11:40:00,101.58,101.75,101.32,101.45,442344.0,95.4601,95.6198,95.2157,95.3379,442344.0
2022-03-07 11:50:00,101.44,101.56,101.02,101.28,355761.0,95.3285,95.4413,94.9338,95.1781,355761.0
2022-03-07 12:00:00,101.27,101.31,101.09,101.18,222621.0,95.1687,95.2063,94.9996,95.0842,222621.0
2022-03-07 12:10:00,101.18,101.51,101.16,101.36,313851.0,95.0842,95.3943,95.0654,95.2533,313851.0
2022-03-07 12:20:00,101.34,101.37,101.05,101.23,171548.0,95.2345,95.2627,94.962,95.1311,171548.0
2022-03-07 12:30:00,101.22,101.27,100.93,100.95,220877.0,95.1218,95.1687,94.8492,94.868,220877.0
2022-03-07 12:40:00,100.95,101.21,100.76,101.13,351288.0,94.868,95.1124,94.6895,95.0372,351288.0
2022-03-07 12:50:00,101.1,101.22,100.62,100.67,304811.0,95.009,95.1218,94.5579,94.6049,304811.0
2022-03-07 13:00:00,100.67,101.11,100.6,100.66,226824.0,94.6049,95.0184,94.5391,94.5955,226824.0
2022-03-07 13:10:00,100.66,100.77,100.47,100.61,275145.0,94.5955,94.6989,94.4169,94.5485,275145.0
2022-03-07 13:20:00,100.6,100.83,100.55,100.67,145302.0,94.5391,94.7552,94.4921,94.6049,145302.0
2022-03-07 13:30:00,100.66,100.86,100.24,100.81,193741.0,94.5955,94.7834,94.2008,94.7365,193741.0
2022-03-07 13:40:00,100.78,101.01,100.61,100.67,171428.0,94.7083,94.9244,94.5485,94.6049,171428.0
2022-03-07 13:50:00,100.71,100.85,100.23,100.24,297284.0,94.6425,94.774,94.1914,94.2008,297284.0
2022-03-07 14:00:00,100.23,100.32,100.0,100.05,538044.0,94.1914,94.276,93.9753,94.0222,538044.0
2022-03-07 14:10:00,100.06,100.17,100.0,100.15,441589.0,94.0316,94.135,93.9753,94.1162,441589.0
2022-03-07 14:20:00,100.14,100.16,99.85,99.92,481760.0,94.1068,94.1256,93.8343,93.9001,481760.0
2022-03-07 14:30:00,99.92,100.03,99.62,99.72,478680.0,93.9001,94.0034,93.6181,93.7121,478680.0
2022-03-07 14:40:00,99.72,99.86,99.43,99.45,413301.0,93.7121,93.8437,93.4396,93.4584,413301.0
2022-03-07 14:50:00,99.44,99.64,99.14,99.59,444069.0,93.449,93.6369,93.1671,93.59,444069.0
2022-03-07 15:00:00,99.6,99.65,99.31,99.44,415677.0,93.5994,93.6463,93.3268,93.449,415677.0
2022-03-07 15:10:00,99.44,99.5,99.05,99.1,553277.0,93.449,93.5054,93.0825,93.1295,553277.0
2022-03-07 15:20:00,99.1,99.74,99.08,99.65,436368.0,93.1295,93.7309,93.1107,93.6463,436368.0
2022-03-07 15:30:00,99.64,99.76,99.54,99.6,452763.0,93.6369,93.7497,93.543,93.5994,452763.0
2022-03-07 15:40:00,99.6,99.73,99.16,99.7,984831.0,93.5994,93.7215,93.1859,93.6933,984831.0
2022-03-07 15:50:00,99.69,99.75,99.29,99.29,1344054.0,93.6839,93.7403,93.308,93.308,1344054.0
2022-03-08 09:30:00,100.21,100.58,99.35,99.92,1438544.0,94.1726,94.5203,93.3644,93.9001,1438544.0
2022-03-08 09:40:00,99.9,100.19,99.39,99.51,561711.0,93.8813,94.1538,93.402,93.5148,561711.0
2022-03-08 09:50:00,99.51,99.82,99.27,99.79,615777.0,93.5148,93.8061,93.2892,93.7779,615777.0
2022-03-08 10:00:00,99.77,99.8,99.18,99.37,537931.0,93.7591,93.7873,93.2047,93.3832,537931.0
2022-03-08 10:10:00,99.36,100.23,99.23,100.17,375976.0,93.3738,94.1914,93.2516,94.135,375976.0
2022-03-08 10:20:00,100.18,100.25,99.45,99.52,509364.0,94.1444,94.2102,93.4584,93.5242,509364.0
2022-03-08 10:30:00,99.5,99.71,98.62,98.88,612795.0,93.5054,93.7027,92.6784,92.9227,612795.0
2022-03-08 10:40:00,98.9,99.52,98.86,99.46,837084.0,92.9415,93.5242,92.9039,93.4678,837084.0
2022-03-08 10:50:00,99.42,99.8,98.94,99.64,400140.0,93.4302,93.7873,92.9791,93.6369,400140.0
2022-03-08 11:00:00,99.67,99.83,99.31,99.59,318333.0,93.6651,93.8155,93.3268,93.59,318333.0
2022-03-08 11:10:00,99.63,99.72,99.42,99.57,145542.0,93.6275,93.7121,93.4302,93.5712,145542.0
2022-03-08 11:20:00,99.57,99.63,99.1,99.6,263156.0,93.5712,93.6275,93.1295,93.5994,263156.0
2022-03-08 11:30:00,99.59,99.71,99.06,99.19,251877.0,93.59,93.7027,93.0919,93.2141,251877.0
2022-03-08 11:40:00,99.19,99.75,99.19,99.6,270338.0,93.2141,93.7403,93.2141,93.5994,270338.0
2022-03-08 11:50:00,99.61,99.92,99.34,99.4,229484.0,93.6087,93.9001,93.355,93.4114,229484.0
2022-03-08 12:00:00,99.42,100.25,99.39,100.16,360529.0,93.4302,94.2102,93.402,94.1256,360529.0
2022-03-08 12:10:00,100.17,101.47,100.09,101.32,493455.0,94.135,95.3567,94.0598,95.2157,493455.0
2022-03-08 12:20:00,101.31,101.69,100.59,101.11,326862.0,95.2063,95.5634,94.5297,95.0184,326862.0
2022-03-08 12:30:00,101.13,102.05,101.01,102.01,296193.0,95.0372,95.9017,94.9244,95.8642,296193.0
2022-03-08 12:40:00,102.01,102.18,101.67,102.05,364499.0,95.8642,96.0239,95.5446,95.9017,364499.0
2022-03-08 12:50:00,102.04,102.25,101.71,102.17,162103.0,95.8923,96.0897,95.5822,96.0145,162103.0
2022-03-08 13:00:00,102.17,102.94,102.17,102.86,253371.0,96.0145,96.7381,96.0145,96.6629,253371.0
2022-03-08 13:10:00,102.84,103.09,102.63,103.09,278283.0,96.6441,96.8791,96.4468,96.8791,278283.0
2022-03-08 13:20:00,103.1,103.11,101.69,101.76,235325.0,96.8885,96.8979,95.5634,95.6292,235325.0
2022-03-08 13:30:00,101.75,101.75,101.02,101.24,160689.0,95.6198,95.6198,94.9338,95.1405,160689.0
2022-03-08 13:40:00,101.23,101.39,100.91,100.95,236288.0,95.1311,95.2815,94.8304,94.868,236288.0
2022-03-08 13:50:00,100.95,100.95,100.43,100.48,180149.0,94.868,94.868,94.3793,94.4263,180149.0
2022-03-08 14:00:00,100.49,100.57,99.92,100.36,345113.0,94.4357,94.5109,93.9001,94.3136,345113.0
2022-03-08 14:10:00,100.35,100.77,100.1,100.63,190238.0,94.3042,94.6989,94.0692,94.5673,190238.0
2022-03-08 14:20:00,100.64,101.14,100.14,100.98,157335.0,94.5767,95.0466,94.1068,94.8962,157335.0
2022-03-08 14:30:00,100.98,101.04,100.58,100.95,177481.0,94.8962,94.9526,94.5203,94.868,177481.0
2022-03-08 14:40:00,100.96,101.09,100.7,100.96,210963.0,94.8774,94.9996,94.6331,94.8774,210963.0
2022-03-08 14:50:00,100.96,101.05,100.7,100.92,147196.0,94.8774,94.962,94.6331,94.8398,147196.0
2022-03-08 15:00:00,100.91,101.24,100.83,101.12,174762.0,94.8304,95.1405,94.7552,95.0278,174762.0
2022-03-08 15:10:00,101.14,101.23,100.94,101.1,173439.0,95.0466,95.1311,94.8586,95.009,173439.0
2022-03-08 15:20:00,101.09,101.09,100.42,100.48,251022.0,94.9996,94.9996,94.3699,94.4263,251022.0
2022-03-08 15:30:00,100.48,100.71,100.18,100.69,254724.0,94.4263,94.6425,94.1444,94.6237,254724.0
2022-03-08 15:40:00,100.68,100.72,100.19,100.38,651969.0,94.6143,94.6519,94.1538,94.3324,651969.0
2022-03-08 15:50:00,100.37,100.89,99.95,100.01,1076444.0,94.323,94.8116,93.9283,93.9846,1076444.0
2022-03-09 09:30:00,104.51,104.66,102.76,103.7,1470479.0,98.2135,98.3545,96.569,97.4523,1470479.0
2022-03-09 09:40:00,103.71,103.92,103.19,103.89,594305.0,97.4617,97.6591,96.9731,97.6309,594305.0
2022-03-09 09:50:00,103.86,104.07,103.23,103.81,391170.0,97.6027,97.8,97.0107,97.5557,391170.0
2022-03-09 10:00:00,103.84,104.78,103.66,104.61,471572.0,97.5839,98.4673,97.4147,98.3075,471572.0
2022-03-09 10:10:00,104.61,104.85,104.12,104.65,316992.0,98.3075,98.5331,97.847,98.3451,316992.0
2022-03-09 10:20:00,104.64,104.8,104.35,104.56,228964.0,98.3357,98.4861,98.0632,98.2605,228964.0
2022-03-09 10:30:00,104.55,104.78,104.37,104.48,240259.0,98.2511,98.4673,98.082,98.1853,240259.0
2022-03-09 10:40:00,104.47,104.7,104.07,104.19,343101.0,98.1759,98.3921,97.8,97.9128,343101.0
2022-03-09 10:50:00,104.19,104.39,103.91,104.2,274133.0,97.9128,98.1008,97.6497,97.9222,274133.0
2022-03-09 11:00:00,104.22,104.4,103.96,104.25,246477.0,97.941,98.1102,97.6967,97.9692,246477.0
2022-03-09 11:10:00,104.26,104.4,103.97,104.4,220575.0,97.9786,98.1102,97.7061,98.1102,220575.0
2022-03-09 11:20:00,104.39,104.59,104.02,104.12,153940.0,98.1008,98.2887,97.7531,97.847,153940.0
2022-03-09 11:30:00,104.14,104.67,104.01,104.63,149844.0,97.8658,98.3639,97.7437,98.3263,149844.0
2022-03-09 11:40:00,104.66,104.96,104.37,104.93,190611.0,98.3545,98.6364,98.082,98.6082,190611.0
2022-03-09 11:50:00,104.91,105.04,104.62,104.82,223593.0,98.5894,98.7116,98.3169,98.5049,223593.0
2022-03-09 12:00:00,104.82,104.84,104.63,104.74,97165.0,98.5049,98.5237,98.3263,98.4297,97165.0
2022-03-09 12:10:00,104.74,104.87,104.64,104.72,87350.0,98.4297,98.5518,98.3357,98.4109,87350.0
2022-03-09 12:20:00,104.72,104.81,104.51,104.66,116522.0,98.4109,98.4955,98.2135,98.3545,116522.0
2022-03-09 12:30:00,104.67,105.25,104.67,105.23,130095.0,98.3639,98.909,98.3639,98.8902,130095.0
2022-03-09 12:40:00,105.24,105.34,105.08,105.18,80604.0,98.8996,98.9935,98.7492,98.8432,80604.0
2022-03-09 12:50:00,105.17,105.17,104.82,105.02,90436.0,98.8338,98.8338,98.5049,98.6928,90436.0
2022-03-09 13:00:00,105.03,105.21,104.79,105.07,127895.0,98.7022,98.8714,98.4767,98.7398,127895.0
2022-03-09 13:10:00,105.08,105.39,105.03,105.33,135018.0,98.7492,99.0405,98.7022,98.9841,135018.0
2022-03-09 13:20:00,105.33,105.49,105.33,105.45,155147.0,98.9841,99.1345,98.9841,99.0969,155147.0
2022-03-09 13:30:00,105.45,105.45,105.14,105.21,103725.0,99.0969,99.0969,98.8056,98.8714,103725.0
2022-03-09 13:40:00,105.23,105.32,104.8,104.89,103163.0,98.8902,98.9747,98.4861,98.5706,103163.0
2022-03-09 13:50:00,104.89,105.34,104.87,105.16,102206.0,98.5706,98.9935,98.5518,98.8244,102206.0
2022-03-09 14:00:00,105.18,105.54,105.16,105.36,91142.0,98.8432,99.1815,98.8244,99.0123,91142.0
2022-03-09 14:10:00,105.36,105.42,104.96,104.97,81869.0,99.0123,99.0687,98.6364,98.6458,81869.0
2022-03-09 14:20:00,104.97,105.13,104.82,105.13,88268.0,98.6458,98.7962,98.5049,98.7962,88268.0
2022-03-09 14:30:00,105.15,105.47,105.14,105.37,93489.0,98.815,99.1157,98.8056,99.0217,93489.0
2022-03-09 14:40:00,105.38,105.47,105.16,105.32,116752.0,99.0311,99.1157,98.8244,98.9747,116752.0
2022-03-09 14:50:00,105.32,105.49,105.13,105.2,97349.0,98.9747,99.1345,98.7962,98.862,97349.0
2022-03-09 15:00:00,105.22,105.5,105.19,105.5,98695.0,98.8808,99.1439,98.8526,99.1439,98695.0
2022-03-09 15:10:00,105.5,105.69,105.43,105.58,169718.0,99.1439,99.3224,99.0781,99.2191,169718.0
2022-03-09 15:20:00,105.58,105.72,105.44,105.51,131498.0,99.2191,99.3506,99.0875,99.1533,131498.0
2022-03-09 15:30:00,105.52,105.67,105.21,105.22,206857.0,99.1627,99.3036,98.8714,98.8808,206857.0
2022-03-09 15:40:00,105.22,105.39,104.85,104.88,364980.0,98.8808,99.0405,98.5331,98.5612,364980.0
2022-03-09 15:50:00,104.87,105.06,104.72,104.95,773385.0,98.5518,98.7304,98.4109,98.627,773385.0
2022-03-10 09:30:00,104.19,105.53,104.19,104.23,1284078.0,97.9128,99.1721,97.9128,97.9504,1284078.0
2022-03-10 09:40:00,104.22,104.68,104.15,104.32,430808.0,97.941,98.3733,97.8752,98.035,430808.0
2022-03-10 09:50:00,104.29,104.84,103.64,104.84,613434.0,98.0068,98.5237,97.396,98.5237,613434.0
2022-03-10 10:00:00,104.88,104.88,103.79,103.97,200610.0,98.5612,98.5612,97.5369,97.7061,200610.0
2022-03-10 10:10:00,103.95,104.95,103.65,104.93,203099.0,97.6873,98.627,97.4053,98.6082,203099.0
2022-03-10 10:20:00,104.93,104.99,104.36,104.36,234898.0,98.6082,98.6646,98.0726,98.0726,234898.0
2022-03-10 10:30:00,104.35,104.56,103.93,104.03,216777.0,98.0632,98.2605,97.6685,97.7625,216777.0
2022-03-10 10:40:00,104.04,104.26,103.68,103.93,211384.0,97.7719,97.9786,97.4335,97.6685,211384.0
2022-03-10 10:50:00,103.92,103.93,103.44,103.57,272007.0,97.6591,97.6685,97.208,97.3302,272007.0
2022-03-10 11:00:00,103.55,103.55,103.03,103.25,252893.0,97.3114,97.3114,96.8227,97.0294,252893.0
2022-03-10 11:10:00,103.26,103.39,103.15,103.34,184071.0,97.0388,97.161,96.9355,97.114,184071.0
2022-03-10 11:20:00,103.33,103.44,103.07,103.2,190563.0,97.1046,97.208,96.8603,96.9825,190563.0
2022-03-10 11:30:00,103.2,103.37,103.17,103.34,174708.0,96.9825,97.1422,96.9543,97.114,174708.0
2022-03-10 11:40:00,103.35,103.45,102.9,103.21,229801.0,97.1234,97.2174,96.7005,96.9919,229801.0
2022-03-10 11:50:00,103.2,103.43,103.15,103.42,197475.0,96.9825,97.1986,96.9355,97.1892,197475.0
2022-03-10 12:00:00,103.43,103.45,103.06,103.14,170652.0,97.1986,97.2174,96.8509,96.9261,170652.0
2022-03-10 12:10:00,103.14,103.29,103.08,103.09,124376.0,96.9261,97.067,96.8697,96.8791,124376.0
2022-03-10 12:20:00,103.1,103.43,103.05,103.11,104057.0,96.8885,97.1986,96.8415,96.8979,104057.0
2022-03-10 12:30:00,103.1,103.16,102.58,102.59,155159.0,96.8885,96.9449,96.3998,96.4092,155159.0
2022-03-10 12:40:00,102.59,103.08,102.52,102.99,163844.0,96.4092,96.8697,96.3434,96.7851,163844.0
2022-03-10 12:50:00,102.97,103.04,102.71,102.72,133723.0,96.7663,96.8321,96.522,96.5314,133723.0
2022-03-10 13:00:00,102.73,102.89,102.57,102.59,103414.0,96.5408,96.6911,96.3904,96.4092,103414.0
2022-03-10 13:10:00,102.62,102.92,102.61,102.77,210919.0,96.4374,96.7193,96.428,96.5784,210919.0
2022-03-10 13:20:00,102.75,102.85,102.58,102.78,125102.0,96.5596,96.6535,96.3998,96.5878,125102.0
2022-03-10 13:30:00,102.77,103.18,102.66,103.07,88297.0,96.5784,96.9637,96.475,96.8603,88297.0
2022-03-10 13:40:00,103.08,103.5,102.86,103.45,107878.0,96.8697,97.2644,96.6629,97.2174,107878.0
2022-03-10 13:50:00,103.46,103.57,103.33,103.5,102055.0,97.2268,97.3302,97.1046,97.2644,102055.0
2022-03-10 14:00:00,103.51,104.04,103.45,103.69,169617.0,97.2738,97.7719,97.2174,97.4429,169617.0
2022-03-10 14:10:00,103.72,103.98,103.65,103.86,92751.0,97.4711,97.7155,97.4053,97.6027,92751.0
2022-03-10 14:20:00,103.87,103.98,103.71,103.88,146106.0,97.6121,97.7155,97.4617,97.6215,146106.0
2022-03-10 14:30:00,103.89,104.09,103.85,103.94,147886.0,97.6309,97.8188,97.5933,97.6779,147886.0
2022-03-10 14:40:00,103.94,104.12,103.74,104.07,71255.0,97.6779,97.847,97.4899,97.8,71255.0
2022-03-10 14:50:00,104.07,104.25,103.94,104.16,147371.0,97.8,97.9692,97.6779,97.8846,147371.0
2022-03-10 15:00:00,104.16,104.18,103.76,103.9,100270.0,97.8846,97.9034,97.5087,97.6403,100270.0
2022-03-10 15:10:00,103.91,104.16,103.88,104.0,184169.0,97.6497,97.8846,97.6215,97.7343,184169.0
2022-03-10 15:20:00,104.01,104.03,103.66,103.95,96579.0,97.7437,97.7625,97.4147,97.6873,96579.0
2022-03-10 15:30:00,103.97,104.07,103.8,103.88,156531.0,97.7061,97.8,97.5463,97.6215,156531.0
2022-03-10 15:40:00,103.88,104.08,103.71,103.82,233893.0,97.6215,97.8094,97.4617,97.5651,233893.0
2022-03-10 15:50:00,103.77,104.2,103.69,103.93,710294.0,97.5181,97.9222,97.4429,97.6685,710294.0
2022-03-11 09:30:00,105.36,105.36,103.95,104.27,1113311.0,99.0123,99.0123,97.6873,97.988,1113311.0
2022-03-11 09:40:00,104.3,104.72,103.86,104.57,600855.0,98.0162,98.4109,97.6027,98.2699,600855.0
2022-03-11 09:50:00,104.56,104.84,103.83,104.03,433508.0,98.2605,98.5237,97.5745,97.7625,433508.0
2022-03-11 10:00:00,104.05,104.05,103.5,103.55,312997.0,97.7812,97.7812,97.2644,97.3114,312997.0
2022-03-11 10:10:00,103.55,104.18,103.53,103.81,220659.0,97.3114,97.9034,97.2926,97.5557,220659.0
2022-03-11 10:20:00,103.77,103.99,103.56,103.67,89201.0,97.5181,97.7249,97.3208,97.4241,89201.0
2022-03-11 10:30:00,103.66,103.79,103.58,103.71,172100.0,97.4147,97.5369,97.3396,97.4617,172100.0
2022-03-11 10:40:00,103.73,104.08,103.64,103.84,142285.0,97.4805,97.8094,97.396,97.5839,142285.0
2022-03-11 10:50:00,103.83,104.09,103.81,104.01,117601.0,97.5745,97.8188,97.5557,97.7437,117601.0
2022-03-11 11:00:00,104.03,104.05,103.5,103.55,221383.0,97.7625,97.7812,97.2644,97.3114,221383.0
2022-03-11 11:10:00,103.58,103.77,103.48,103.68,115998.0,97.3396,97.5181,97.2456,97.4335,115998.0
2022-03-11 11:20:00,103.7,103.73,103.29,103.36,127486.0,97.4523,97.4805,97.067,97.1328,127486.0
2022-03-11 11:30:00,103.31,103.46,103.21,103.44,87374.0,97.0858,97.2268,96.9919,97.208,87374.0
2022-03-11 11:40:00,103.41,103.44,103.11,103.26,177957.0,97.1798,97.208,96.8979,97.0388,177957.0
2022-03-11 11:50:00,103.23,103.24,103.04,103.18,93949.0,97.0107,97.0201,96.8321,96.9637,93949.0
2022-03-11 12:00:00,103.18,103.19,102.87,102.88,123296.0,96.9637,96.9731,96.6723,96.6817,123296.0
2022-03-11 12:10:00,102.92,103.38,102.86,103.38,78108.0,96.7193,97.1516,96.6629,97.1516,78108.0
2022-03-11 12:20:00,103.36,103.38,102.93,102.97,98770.0,97.1328,97.1516,96.7287,96.7663,98770.0
2022-03-11 12:30:00,102.95,103.06,102.8,102.81,71118.0,96.7475,96.8509,96.6066,96.616,71118.0
2022-03-11 12:40:00,102.83,103.14,102.83,103.07,59145.0,96.6348,96.9261,96.6348,96.8603,59145.0
2022-03-11 12:50:00,103.06,103.19,102.96,103.15,54026.0,96.8509,96.9731,96.7569,96.9355,54026.0
2022-03-11 13:00:00,103.15,103.25,102.98,103.09,104955.0,96.9355,97.0294,96.7757,96.8791,104955.0
2022-03-11 13:10:00,103.11,103.19,102.92,103.03,78998.0,96.8979,96.9731,96.7193,96.8227,78998.0
2022-03-11 13:20:00,103.04,103.28,102.98,103.25,95665.0,96.8321,97.0576,96.7757,97.0294,95665.0
2022-03-11 13:30:00,103.26,103.27,103.06,103.08,69244.0,97.0388,97.0482,96.8509,96.8697,69244.0
2022-03-11 13:40:00,103.07,103.3,103.0,103.27,74362.0,96.8603,97.0764,96.7945,97.0482,74362.0
2022-03-11 13:50:00,103.29,103.33,102.97,102.98,97476.0,97.067,97.1046,96.7663,96.7757,97476.0
2022-03-11 14:00:00,102.95,103.16,102.88,103.04,93774.0,96.7475,96.9449,96.6817,96.8321,93774.0
2022-03-11 14:10:00,103.05,103.14,102.84,102.87,126283.0,96.8415,96.9261,96.6441,96.6723,126283.0
2022-03-11 14:20:00,102.88,103.22,102.84,103.18,67224.0,96.6817,97.0013,96.6441,96.9637,67224.0
2022-03-11 14:30:00,103.19,103.22,101.75,102.57,340826.0,96.9731,97.0013,95.6198,96.3904,340826.0
2022-03-11 14:40:00,102.56,102.87,102.53,102.81,199886.0,96.381,96.6723,96.3528,96.616,199886.0
2022-03-11 14:50:00,102.8,102.8,102.4,102.47,124614.0,96.6066,96.6066,96.2307,96.2964,124614.0
2022-03-11 15:00:00,102.48,102.61,102.15,102.15,216523.0,96.3058,96.428,95.9957,95.9957,216523.0
2022-03-11 15:10:00,102.15,102.2,101.97,101.98,198809.0,95.9957,96.0427,95.8266,95.836,198809.0
2022-03-11 15:20:00,101.97,102.05,101.8,101.84,169853.0,95.8266,95.9017,95.6668,95.7044,169853.0
2022-03-11 15:30:00,101.84,101.84,101.52,101.74,548310.0,95.7044,95.7044,95.4037,95.6104,548310.0
2022-03-11 15:40:00,101.74,101.79,101.57,101.71,506443.0,95.6104,95.6574,95.4507,95.5822,506443.0
2022-03-11 15:50:00,101.73,101.76,101.3,101.42,1225379.0,95.601,95.6292,95.1969,95.3097,1225379.0
2022-03-14 09:30:00,101.52,101.58,100.41,100.67,910889.0,95.4037,95.4601,94.3606,94.6049,910889.0
2022-03-14 09:40:00,100.65,101.18,100.37,100.69,451287.0,94.5861,95.0842,94.323,94.6237,451287.0
2022-03-14 09:50:00,100.73,100.92,100.24,100.49,391029.0,94.6613,94.8398,94.2008,94.4357,391029.0
2022-03-14 10:00:00,100.48,101.05,100.31,101.01,346897.0,94.4263,94.962,94.2666,94.9244,346897.0
2022-03-14 10:10:00,101.02,101.37,100.96,101.04,197949.0,94.9338,95.2627,94.8774,94.9526,197949.0
2022-03-14 10:20:00,101.04,101.63,100.99,101.04,240922.0,94.9526,95.507,94.9056,94.9526,240922.0
2022-03-14 10:30:00,101.05,101.05,100.51,100.88,450578.0,94.962,94.962,94.4545,94.8022,450578.0
2022-03-14 10:40:00,100.93,101.28,100.87,101.23,163576.0,94.8492,95.1781,94.7928,95.1311,163576.0
2022-03-14 10:50:00,101.26,101.86,100.75,101.76,232399.0,95.1593,95.7232,94.6801,95.6292,232399.0
2022-03-14 11:00:00,101.76,101.79,101.28,101.3,119241.0,95.6292,95.6574,95.1781,95.1969,119241.0
2022-03-14 11:10:00,101.32,101.35,101.0,101.04,244935.0,95.2157,95.2439,94.915,94.9526,244935.0
2022-03-14 11:20:00,101.04,101.14,100.81,101.12,222012.0,94.9526,95.0466,94.7365,95.0278,222012.0
2022-03-14 11:30:00,101.13,101.27,100.94,100.99,137227.0,95.0372,95.1687,94.8586,94.9056,137227.0
2022-03-14 11:40:00,100.99,101.01,100.54,100.64,267220.0,94.9056,94.9244,94.4827,94.5767,267220.0
2022-03-14 11:50:00,100.62,100.81,100.54,100.78,229646.0,94.5579,94.7365,94.4827,94.7083,229646.0
2022-03-14 12:00:00,100.79,100.88,100.46,100.5,318236.0,94.7177,94.8022,94.4075,94.4451,318236.0
2022-03-14 12:10:00,100.5,100.83,100.5,100.78,153913.0,94.4451,94.7552,94.4451,94.7083,153913.0
2022-03-14 12:20:00,100.79,100.95,100.72,100.93,143441.0,94.7177,94.868,94.6519,94.8492,143441.0
2022-03-14 12:30:00,100.91,101.07,100.56,100.7,115629.0,94.8304,94.9808,94.5015,94.6331,115629.0
2022-03-14 12:40:00,100.68,101.02,100.43,100.63,322727.0,94.6143,94.9338,94.3793,94.5673,322727.0
2022-03-14 12:50:00,100.62,100.69,100.13,100.17,387447.0,94.5579,94.6237,94.0974,94.135,387447.0
2022-03-14 13:00:00,100.18,100.25,99.92,99.97,444088.0,94.1444,94.2102,93.9001,93.9471,444088.0
2022-03-14 13:10:00,99.97,100.12,99.86,99.94,237309.0,93.9471,94.088,93.8437,93.9189,237309.0
2022-03-14 13:20:00,99.94,99.98,99.52,99.7,184995.0,93.9189,93.9565,93.5242,93.6933,184995.0
2022-03-14 13:30:00,99.71,99.83,99.45,99.48,290329.0,93.7027,93.8155,93.4584,93.4866,290329.0
2022-03-14 13:40:00,99.49,99.51,99.29,99.36,203594.0,93.496,93.5148,93.308,93.3738,203594.0
2022-03-14 13:50:00,99.36,99.82,99.3,99.53,203130.0,93.3738,93.8061,93.3174,93.5336,203130.0
2022-03-14 14:00:00,99.54,99.66,99.47,99.49,163146.0,93.543,93.6557,93.4772,93.496,163146.0
2022-03-14 14:10:00,99.5,99.58,99.33,99.35,222326.0,93.5054,93.5806,93.3456,93.3644,222326.0
2022-03-14 14:20:00,99.37,99.39,99.16,99.17,211045.0,93.3832,93.402,93.1859,93.1953,211045.0
2022-03-14 14:30:00,99.17,99.39,99.11,99.31,273735.0,93.1953,93.402,93.1389,93.3268,273735.0
2022-03-14 14:40:00,99.33,99.44,99.09,99.13,289201.0,93.3456,93.449,93.1201,93.1577,289201.0
2022-03-14 14:50:00,99.13,99.42,99.07,99.39,308027.0,93.1577,93.4302,93.1013,93.402,308027.0
2022-03-14 15:00:00,99.4,99.71,99.25,99.3,245609.0,93.4114,93.7027,93.2704,93.3174,245609.0
2022-03-14 15:10:00,99.29,99.74,99.27,99.5,233719.0,93.308,93.7309,93.2892,93.5054,233719.0
2022-03-14 15:20:00,99.49,99.75,99.37,99.61,295795.0,93.496,93.7403,93.3832,93.6087,295795.0
2022-03-14 15:30:00,99.6,99.62,99.28,99.54,487173.0,93.5994,93.6181,93.2986,93.543,487173.0
2022-03-14 15:40:00,99.54,100.0,99.5,99.91,634458.0,93.543,93.9753,93.5054,93.8907,634458.0
2022-03-14 15:50:00,99.91,99.95,99.3,99.3,1801440.0,93.8907,93.9283,93.3174,93.3174,1801440.0
2022-03-15 09:30:00,98.03,99.1,97.62,98.85,969248.0,92.1239,93.1295,91.7386,92.8945,969248.0
2022-03-15 09:40:00,98.87,99.04,98.48,98.78,497324.0,92.9133,93.0731,92.5468,92.8288,497324.0
2022-03-15 09:50:00,98.83,99.4,98.58,99.07,295023.0,92.8757,93.4114,92.6408,93.1013,295023.0
2022-03-15 10:00:00,99.1,99.48,98.8,98.85,231300.0,93.1295,93.4866,92.8475,92.8945,231300.0
2022-03-15 10:10:00,98.86,99.26,98.46,99.11,509552.0,92.9039,93.2798,92.528,93.1389,509552.0
2022-03-15 10:20:00,99.11,99.96,99.08,99.93,410072.0,93.1389,93.9377,93.1107,93.9095,410072.0
2022-03-15 10:30:00,99.93,100.71,99.92,100.44,384026.0,93.9095,94.6425,93.9001,94.3887,384026.0
2022-03-15 10:40:00,100.45,101.19,100.34,101.13,304508.0,94.3981,95.0936,94.2948,95.0372,304508.0
2022-03-15 10:50:00,101.14,101.17,100.46,100.55,194835.0,95.0466,95.0748,94.4075,94.4921,194835.0
2022-03-15 11:00:00,100.57,100.9,100.37,100.83,219513.0,94.5109,94.821,94.323,94.7552,219513.0
2022-03-15 11:10:00,100.83,100.88,100.34,100.75,210794.0,94.7552,94.8022,94.2948,94.6801,210794.0
2022-03-15 11:20:00,100.72,101.15,100.42,101.12,185248.0,94.6519,95.056,94.3699,95.0278,185248.0
2022-03-15 11:30:00,101.12,101.49,101.02,101.25,205381.0,95.0278,95.3755,94.9338,95.1499,205381.0
2022-03-15 11:40:00,101.27,101.44,100.95,101.35,277817.0,95.1687,95.3285,94.868,95.2439,277817.0
2022-03-15 11:50:00,101.35,101.38,100.45,100.68,218102.0,95.2439,95.2721,94.3981,94.6143,218102.0
2022-03-15 12:00:00,100.66,100.91,100.4,100.81,203480.0,94.5955,94.8304,94.3512,94.7365,203480.0
2022-03-15 12:10:00,100.81,101.04,100.72,100.97,147930.0,94.7365,94.9526,94.6519,94.8868,147930.0
2022-03-15 12:20:00,100.97,101.19,100.87,101.11,98125.0,94.8868,95.0936,94.7928,95.0184,98125.0
2022-03-15 12:30:00,101.1,101.22,100.96,101.12,78689.0,95.009,95.1218,94.8774,95.0278,78689.0
2022-03-15 12:40:00,101.13,101.14,100.86,100.9,69991.0,95.0372,95.0466,94.7834,94.821,69991.0
2022-03-15 12:50:00,100.88,101.11,100.74,101.07,100195.0,94.8022,95.0184,94.6707,94.9808,100195.0
2022-03-15 13:00:00,101.08,101.23,100.85,100.88,144621.0,94.9902,95.1311,94.774,94.8022,144621.0
2022-03-15 13:10:00,100.84,100.87,100.56,100.6,106264.0,94.7646,94.7928,94.5015,94.5391,106264.0
2022-03-15 13:20:00,100.59,100.9,100.58,100.7,112667.0,94.5297,94.821,94.5203,94.6331,112667.0
2022-03-15 13:30:00,100.7,100.88,100.6,100.6,141357.0,94.6331,94.8022,94.5391,94.5391,141357.0
2022-03-15 13:40:00,100.62,100.84,100.57,100.71,113328.0,94.5579,94.7646,94.5109,94.6425,113328.0
2022-03-15 13:50:00,100.72,100.93,100.65,100.87,102039.0,94.6519,94.8492,94.5861,94.7928,102039.0
2022-03-15 14:00:00,100.86,100.94,100.69,100.9,110478.0,94.7834,94.8586,94.6237,94.821,110478.0
2022-03-15 14:10:00,100.88,100.91,100.49,100.59,101321.0,94.8022,94.8304,94.4357,94.5297,101321.0
2022-03-15 14:20:00,100.56,100.73,100.44,100.7,141848.0,94.5015,94.6613,94.3887,94.6331,141848.0
2022-03-15 14:30:00,100.69,100.94,100.58,100.93,104368.0,94.6237,94.8586,94.5203,94.8492,104368.0
2022-03-15 14:40:00,100.94,101.23,100.9,101.11,151346.0,94.8586,95.1311,94.821,95.0184,151346.0
2022-03-15 14:50:00,101.13,101.45,101.13,101.38,167658.0,95.0372,95.3379,95.0372,95.2721,167658.0
2022-03-15 15:00:00,101.36,101.38,101.06,101.28,196297.0,95.2533,95.2721,94.9714,95.1781,196297.0
2022-03-15 15:10:00,101.3,101.52,101.14,101.5,162857.0,95.1969,95.4037,95.0466,95.3849,162857.0
2022-03-15 15:20:00,101.52,101.84,101.49,101.78,166428.0,95.4037,95.7044,95.3755,95.648,166428.0
2022-03-15 15:30:00,101.79,101.92,101.6,101.7,293356.0,95.6574,95.7796,95.4789,95.5728,293356.0
2022-03-15 15:40:00,101.71,101.78,101.56,101.72,326516.0,95.5822,95.648,95.4413,95.5916,326516.0
2022-03-15 15:50:00,101.71,102.14,101.69,102.06,924757.0,95.5822,95.9863,95.5634,95.9111,924757.0
2022-03-16 09:30:00,102.99,103.77,102.81,103.62,1107224.0,97.2335,97.9699,97.0636,97.8283,1107224.0
2022-03-16 09:40:00,103.63,104.46,103.61,104.05,833063.0,97.8378,98.6214,97.8189,98.2343,833063.0
2022-03-16 09:50:00,104.06,104.12,103.78,104.0,419285.0,98.2437,98.3004,97.9794,98.1871,419285.0
2022-03-16 10:00:00,104.01,104.33,103.62,103.68,307238.0,98.1965,98.4986,97.8283,97.885,307238.0
2022-03-16 10:10:00,103.66,104.87,103.61,104.75,583075.0,97.8661,99.0084,97.8189,98.8952,583075.0
2022-03-16 10:20:00,104.76,104.93,104.57,104.82,456687.0,98.9046,99.0651,98.7252,98.9612,456687.0
2022-03-16 10:30:00,104.82,105.36,104.74,105.07,544801.0,98.9612,99.4711,98.8857,99.1973,544801.0
2022-03-16 10:40:00,105.06,105.14,104.12,104.39,332998.0,99.1878,99.2634,98.3004,98.5553,332998.0
2022-03-16 10:50:00,104.4,104.77,104.28,104.55,222341.0,98.5647,98.914,98.4514,98.7063,222341.0
2022-03-16 11:00:00,104.55,104.77,104.38,104.44,293390.0,98.7063,98.914,98.5458,98.6025,293390.0
2022-03-16 11:10:00,104.44,104.66,104.33,104.63,241552.0,98.6025,98.8102,98.4986,98.7819,241552.0
2022-03-16 11:20:00,104.64,104.75,104.48,104.68,198622.0,98.7913,98.8952,98.6402,98.8291,198622.0
2022-03-16 11:30:00,104.7,104.96,104.58,104.96,241862.0,98.8479,99.0934,98.7347,99.0934,241862.0
2022-03-16 11:40:00,104.95,105.29,104.78,105.16,344317.0,99.084,99.405,98.9235,99.2822,344317.0
2022-03-16 11:50:00,105.17,105.43,105.1,105.27,200861.0,99.2917,99.5371,99.2256,99.3861,200861.0
2022-03-16 12:00:00,105.27,105.3,105.04,105.07,121944.0,99.3861,99.4144,99.1689,99.1973,121944.0
2022-03-16 12:10:00,105.07,105.2,104.99,105.04,145936.0,99.1973,99.32,99.1217,99.1689,145936.0
2022-03-16 12:20:00,105.04,105.16,104.97,105.16,204110.0,99.1689,99.2822,99.1029,99.2822,204110.0
2022-03-16 12:30:00,105.16,105.21,104.95,105.0,192979.0,99.2822,99.3294,99.084,99.1312,192979.0
2022-03-16 12:40:00,104.99,105.17,104.55,104.7,267766.0,99.1217,99.2917,98.7063,98.8479,267766.0
2022-03-16 12:50:00,104.74,105.0,104.71,104.94,348005.0,98.8857,99.1312,98.8574,99.0745,348005.0
2022-03-16 13:00:00,104.95,105.15,104.65,104.67,343405.0,99.084,99.2728,98.8007,98.8196,343405.0
2022-03-16 13:10:00,104.68,104.86,104.48,104.8,482583.0,98.8291,98.999,98.6402,98.9424,482583.0
2022-03-16 13:20:00,104.81,105.05,104.62,104.98,212876.0,98.9518,99.1784,98.7724,99.1123,212876.0
2022-03-16 13:30:00,104.98,105.3,104.97,105.11,136791.0,99.1123,99.4144,99.1029,99.235,136791.0
2022-03-16 13:40:00,105.12,105.28,105.0,105.28,105265.0,99.2445,99.3955,99.1312,99.3955,105265.0
2022-03-16 13:50:00,105.27,105.43,105.19,105.34,252385.0,99.3861,99.5371,99.3106,99.4522,252385.0
2022-03-16 14:00:00,105.31,105.31,104.15,104.16,365837.0,99.4239,99.4239,98.3287,98.3381,365837.0
2022-03-16 14:10:00,104.15,104.32,103.63,104.22,293474.0,98.3287,98.4892,97.8378,98.3948,293474.0
2022-03-16 14:20:00,104.24,104.34,103.88,103.94,349900.0,98.4137,98.5081,98.0738,98.1304,349900.0
2022-03-16 14:30:00,103.95,104.38,103.32,104.38,578373.0,98.1399,98.5458,97.5451,98.5458,578373.0
2022-03-16 14:40:00,104.36,105.25,104.21,104.92,347708.0,98.527,99.3672,98.3853,99.0557,347708.0
2022-03-16 14:50:00,104.89,105.49,104.56,105.18,315470.0,99.0273,99.5938,98.7158,99.3011,315470.0
2022-03-16 15:00:00,105.18,105.37,104.73,104.99,261024.0,99.3011,99.4805,98.8763,99.1217,261024.0
2022-03-16 15:10:00,104.99,105.4,104.91,105.37,285141.0,99.1217,99.5088,99.0462,99.4805,285141.0
2022-03-16 15:20:00,105.39,105.58,105.15,105.38,370927.0,99.4994,99.6788,99.2728,99.4899,370927.0
2022-03-16 15:30:00,105.39,105.53,104.93,105.13,369537.0,99.4994,99.6316,99.0651,99.2539,369537.0
2022-03-16 15:40:00,105.11,105.48,105.04,105.45,578676.0,99.235,99.5844,99.1689,99.556,578676.0
2022-03-16 15:50:00,105.43,105.79,105.27,105.71,1341530.0,99.5371,99.877,99.3861,99.8015,1341530.0
2022-03-17 09:30:00,105.75,106.42,104.75,105.57,562665.0,99.8393,100.4718,98.8952,99.6693,562665.0
2022-03-17 09:40:00,105.61,106.26,105.5,105.84,285340.0,99.7071,100.3208,99.6032,99.9242,285340.0
2022-03-17 09:50:00,105.82,106.01,105.63,105.98,208404.0,99.9053,100.0847,99.726,100.0564,208404.0
2022-03-17 10:00:00,105.97,106.18,105.75,106.07,135335.0,100.047,100.2452,99.8393,100.1414,135335.0
2022-03-17 10:10:00,106.08,106.23,105.41,105.45,211980.0,100.1508,100.2924,99.5183,99.556,211980.0
2022-03-17 10:20:00,105.44,105.91,105.42,105.64,123045.0,99.5466,99.9903,99.5277,99.7354,123045.0
2022-03-17 10:30:00,105.65,105.71,105.2,105.33,143742.0,99.7449,99.8015,99.32,99.4427,143742.0
2022-03-17 10:40:00,105.34,105.48,104.97,105.11,158162.0,99.4522,99.5844,99.1029,99.235,158162.0
2022-03-17 10:50:00,105.11,105.23,104.91,105.12,105175.0,99.235,99.3483,99.0462,99.2445,105175.0
2022-03-17 11:00:00,105.12,105.28,104.84,105.21,143346.0,99.2445,99.3955,98.9801,99.3294,143346.0
2022-03-17 11:10:00,105.19,105.36,104.97,105.29,204020.0,99.3106,99.4711,99.1029,99.405,204020.0
2022-03-17 11:20:00,105.27,105.47,105.17,105.28,78236.0,99.3861,99.5749,99.2917,99.3955,78236.0
2022-03-17 11:30:00,105.28,105.55,105.2,105.53,81912.0,99.3955,99.6504,99.32,99.6316,81912.0
2022-03-17 11:40:00,105.54,105.65,105.13,105.13,90580.0,99.641,99.7449,99.2539,99.2539,90580.0
2022-03-17 11:50:00,105.15,105.26,104.98,105.14,117815.0,99.2728,99.3766,99.1123,99.2634,117815.0
2022-03-17 12:00:00,105.15,105.4,105.03,105.37,117546.0,99.2728,99.5088,99.1595,99.4805,117546.0
2022-03-17 12:10:00,105.38,105.5,105.18,105.38,83163.0,99.4899,99.6032,99.3011,99.4899,83163.0
2022-03-17 12:20:00,105.38,105.54,105.32,105.47,82457.0,99.4899,99.641,99.4333,99.5749,82457.0
2022-03-17 12:30:00,105.45,105.55,105.34,105.47,113198.0,99.556,99.6504,99.4522,99.5749,113198.0
2022-03-17 12:40:00,105.48,105.59,105.37,105.45,70490.0,99.5844,99.6882,99.4805,99.556,70490.0
2022-03-17 12:50:00,105.43,105.6,105.42,105.51,47016.0,99.5371,99.6976,99.5277,99.6127,47016.0
2022-03-17 13:00:00,105.51,105.57,105.39,105.48,47739.0,99.6127,99.6693,99.4994,99.5844,47739.0
2022-03-17 13:10:00,105.46,105.6,105.3,105.49,75657.0,99.5655,99.6976,99.4144,99.5938,75657.0
2022-03-17 13:20:00,105.45,105.87,105.45,105.76,81342.0,99.556,99.9526,99.556,99.8487,81342.0
2022-03-17 13:30:00,105.77,105.84,105.66,105.73,49391.0,99.8581,99.9242,99.7543,99.8204,49391.0
2022-03-17 13:40:00,105.72,105.99,105.72,105.97,57790.0,99.8109,100.0658,99.8109,100.047,57790.0
2022-03-17 13:50:00,105.97,106.13,105.94,105.96,85498.0,100.047,100.198,100.0186,100.0375,85498.0
2022-03-17 14:00:00,105.97,106.09,105.85,106.0,56724.0,100.047,100.1603,99.9337,100.0753,56724.0
2022-03-17 14:10:00,105.99,106.05,105.9,105.98,74530.0,100.0658,100.1225,99.9809,100.0564,74530.0
2022-03-17 14:20:00,105.98,106.05,105.57,105.59,153258.0,100.0564,100.1225,99.6693,99.6882,153258.0
2022-03-17 14:30:00,105.59,105.95,105.58,105.94,119711.0,99.6882,100.0281,99.6788,100.0186,119711.0
2022-03-17 14:40:00,105.95,106.08,105.9,106.04,71280.0,100.0281,100.1508,99.9809,100.1131,71280.0
2022-03-17 14:50:00,106.05,106.15,105.91,106.14,67124.0,100.1225,100.2169,99.9903,100.2075,67124.0
2022-03-17 15:00:00,106.12,106.24,106.03,106.08,73986.0,100.1886,100.3019,100.1036,100.1508,73986.0
2022-03-17 15:10:00,106.08,106.16,105.89,106.11,158209.0,100.1508,100.2263,99.9714,100.1791,158209.0
2022-03-17 15:20:00,106.12,106.13,105.86,106.04,112015.0,100.1886,100.198,99.9431,100.1131,112015.0
2022-03-17 15:30:00,106.05,106.18,106.02,106.16,157806.0,100.1225,100.2452,100.0942,100.2263,157806.0
2022-03-17 15:40:00,106.16,106.46,106.15,106.39,261163.0,100.2263,100.5096,100.2169,100.4435,261163.0
2022-03-17 15:50:00,106.39,106.53,106.27,106.51,757319.0,100.4435,100.5757,100.3302,100.5568,757319.0
2022-03-18 09:30:00,105.71,105.9,105.0,105.03,490575.0,99.8015,99.9809,99.1312,99.1595,490575.0
2022-03-18 09:40:00,105.01,105.77,104.89,105.7,201431.0,99.1406,99.8581,99.0273,99.7921,201431.0
2022-03-18 09:50:00,105.7,106.28,105.63,106.15,302483.0,99.7921,100.3396,99.726,100.2169,302483.0
2022-03-18 10:00:00,106.22,106.55,105.8,106.53,353693.0,100.283,100.5945,99.8865,100.5757,353693.0
2022-03-18 10:10:00,106.53,106.93,106.52,106.65,309134.0,100.5757,100.9533,100.5662,100.689,309134.0
2022-03-18 10:20:00,106.62,106.85,106.45,106.54,154071.0,100.6606,100.8778,100.5001,100.5851,154071.0
2022-03-18 10:30:00,106.54,106.69,105.97,106.02,128379.0,100.5851,100.7267,100.047,100.0942,128379.0
2022-03-18 10:40:00,106.04,106.47,105.85,106.25,109055.0,100.1131,100.519,99.9337,100.3113,109055.0
2022-03-18 10:50:00,106.25,106.55,106.11,106.49,88672.0,100.3113,100.5945,100.1791,100.5379,88672.0
2022-03-18 11:00:00,106.48,106.77,106.43,106.63,122260.0,100.5285,100.8022,100.4813,100.6701,122260.0
2022-03-18 11:10:00,106.61,106.76,106.34,106.61,110844.0,100.6512,100.7928,100.3963,100.6512,110844.0
2022-03-18 11:20:00,106.61,106.61,106.2,106.38,226190.0,100.6512,100.6512,100.2641,100.434,226190.0
2022-03-18 11:30:00,106.39,106.7,106.39,106.66,94594.0,100.4435,100.7362,100.4435,100.6984,94594.0
2022-03-18 11:40:00,106.64,106.69,106.43,106.5,88534.0,100.6795,100.7267,100.4813,100.5473,88534.0
2022-03-18 11:50:00,106.5,106.77,106.46,106.63,138369.0,100.5473,100.8022,100.5096,100.6701,138369.0
2022-03-18 12:00:00,106.63,106.63,106.3,106.42,171700.0,100.6701,100.6701,100.3585,100.4718,171700.0
2022-03-18 12:10:00,106.43,106.5,106.36,106.45,97932.0,100.4813,100.5473,100.4152,100.5001,97932.0
2022-03-18 12:20:00,106.43,106.5,106.36,106.48,97872.0,100.4813,100.5473,100.4152,100.5285,97872.0
2022-03-18 12:30:00,106.48,106.62,106.38,106.59,108156.0,100.5285,100.6606,100.434,100.6323,108156.0
2022-03-18 12:40:00,106.61,106.77,106.52,106.62,135599.0,100.6512,100.8022,100.5662,100.6606,135599.0
2022-03-18 12:50:00,106.63,106.71,106.56,106.64,139528.0,100.6701,100.7456,100.604,100.6795,139528.0
2022-03-18 13:00:00,106.63,106.66,106.38,106.51,106788.0,100.6701,100.6984,100.434,100.5568,106788.0
2022-03-18 13:10:00,106.51,106.62,106.32,106.39,83586.0,100.5568,100.6606,100.3774,100.4435,83586.0
2022-03-18 13:20:00,106.38,106.85,106.34,106.82,291049.0,100.434,100.8778,100.3963,100.8495,291049.0
2022-03-18 13:30:00,106.82,107.04,106.76,106.96,204030.0,100.8495,101.0572,100.7928,100.9816,204030.0
2022-03-18 13:40:00,106.95,106.96,106.65,106.69,84867.0,100.9722,100.9816,100.689,100.7267,84867.0
2022-03-18 13:50:00,106.68,106.84,106.56,106.69,79988.0,100.7173,100.8683,100.604,100.7267,79988.0
2022-03-18 14:00:00,106.7,106.72,106.5,106.52,75686.0,100.7362,100.755,100.5473,100.5662,75686.0
2022-03-18 14:10:00,106.51,106.77,106.45,106.75,75913.0,100.5568,100.8022,100.5001,100.7834,75913.0
2022-03-18 14:20:00,106.76,106.78,106.56,106.65,65697.0,100.7928,100.8117,100.604,100.689,65697.0
2022-03-18 14:30:00,106.65,106.67,106.53,106.62,132500.0,100.689,100.7078,100.5757,100.6606,132500.0
2022-03-18 14:40:00,106.62,106.66,106.48,106.58,80300.0,100.6606,100.6984,100.5285,100.6229,80300.0
2022-03-18 14:50:00,106.59,106.62,106.47,106.51,104430.0,100.6323,100.6606,100.519,100.5568,104430.0
2022-03-18 15:00:00,106.49,106.63,106.43,106.62,192893.0,100.5379,100.6701,100.4813,100.6606,192893.0
2022-03-18 15:10:00,106.62,106.65,106.54,106.64,304889.0,100.6606,100.689,100.5851,100.6795,304889.0
2022-03-18 15:20:00,106.65,106.7,106.57,106.65,251987.0,100.689,100.7362,100.6134,100.689,251987.0
2022-03-18 15:30:00,106.66,106.75,106.4,106.44,269126.0,100.6984,100.7834,100.4529,100.4907,269126.0
2022-03-18 15:40:00,106.45,106.63,106.41,106.5,224351.0,100.5001,100.6701,100.4624,100.5473,224351.0
2022-03-18 15:50:00,106.5,106.84,106.45,106.72,721625.0,100.5473,100.8683,100.5001,100.755,721625.0
2022-03-21 09:30:00,106.72,107.12,106.21,106.89,422676.0,100.755,101.1327,100.2735,100.9155,422676.0
2022-03-21 09:40:00,106.87,107.22,106.58,106.65,208791.0,100.8967,101.2271,100.6229,100.689,208791.0
2022-03-21 09:50:00,106.66,106.87,106.1,106.12,184506.0,100.6984,100.8967,100.1697,100.1886,184506.0
2022-03-21 10:00:00,106.15,106.29,105.76,105.92,293527.0,100.2169,100.3491,99.8487,99.9998,293527.0
2022-03-21 10:10:00,105.93,106.14,105.44,105.47,178737.0,100.0092,100.2075,99.5466,99.5749,178737.0
2022-03-21 10:20:00,105.5,105.6,105.13,105.46,305745.0,99.6032,99.6976,99.2539,99.5655,305745.0
2022-03-21 10:30:00,105.44,105.94,105.37,105.91,195075.0,99.5466,100.0186,99.4805,99.9903,195075.0
2022-03-21 10:40:00,105.88,106.22,105.7,106.09,106173.0,99.962,100.283,99.7921,100.1603,106173.0
2022-03-21 10:50:00,106.1,106.47,106.04,106.44,113679.0,100.1697,100.519,100.1131,100.4907,113679.0
2022-03-21 11:00:00,106.41,106.57,106.15,106.23,144764.0,100.4624,100.6134,100.2169,100.2924,144764.0
2022-03-21 11:10:00,106.22,106.66,106.19,106.58,146473.0,100.283,100.6984,100.2547,100.6229,146473.0
2022-03-21 11:20:00,106.59,106.85,106.45,106.78,243683.0,100.6323,100.8778,100.5001,100.8117,243683.0
2022-03-21 11:30:00,106.8,106.91,106.47,106.86,86186.0,100.8306,100.9344,100.519,100.8872,86186.0
2022-03-21 11:40:00,106.87,107.01,106.74,106.8,113810.0,100.8967,101.0288,100.7739,100.8306,113810.0
2022-03-21 11:50:00,106.8,107.12,106.71,107.03,97944.0,100.8306,101.1327,100.7456,101.0477,97944.0
2022-03-21 12:00:00,107.04,107.08,106.62,106.82,82270.0,101.0572,101.0949,100.6606,100.8495,82270.0
2022-03-21 12:10:00,106.81,106.86,106.6,106.74,57844.0,100.84,100.8872,100.6418,100.7739,57844.0
2022-03-21 12:20:00,106.77,107.05,106.74,106.99,59929.0,100.8022,101.0666,100.7739,101.01,59929.0
2022-03-21 12:30:00,107.0,107.01,106.12,106.34,175211.0,101.0194,101.0288,100.1886,100.3963,175211.0
2022-03-21 12:40:00,106.34,106.72,106.03,106.59,69802.0,100.3963,100.755,100.1036,100.6323,69802.0
2022-03-21 12:50:00,106.57,106.58,106.17,106.22,85446.0,100.6134,100.6229,100.2358,100.283,85446.0
2022-03-21 13:00:00,106.24,106.31,106.05,106.22,59421.0,100.3019,100.368,100.1225,100.283,59421.0
2022-03-21 13:10:00,106.22,106.22,105.73,105.83,134519.0,100.283,100.283,99.8204,99.9148,134519.0
2022-03-21 13:20:00,105.84,106.13,105.74,106.01,171764.0,99.9242,100.198,99.8298,100.0847,171764.0
2022-03-21 13:30:00,106.0,106.38,105.98,106.27,103183.0,100.0753,100.434,100.0564,100.3302,103183.0
2022-03-21 13:40:00,106.29,106.3,106.04,106.28,56771.0,100.3491,100.3585,100.1131,100.3396,56771.0
2022-03-21 13:50:00,106.29,106.39,106.21,106.37,54568.0,100.3491,100.4435,100.2735,100.4246,54568.0
2022-03-21 14:00:00,106.37,106.48,106.22,106.42,102927.0,100.4246,100.5285,100.283,100.4718,102927.0
2022-03-21 14:10:00,106.4,106.45,106.22,106.38,75918.0,100.4529,100.5001,100.283,100.434,75918.0
2022-03-21 14:20:00,106.39,106.7,106.38,106.63,118780.0,100.4435,100.7362,100.434,100.6701,118780.0
2022-03-21 14:30:00,106.63,106.65,106.46,106.59,88498.0,100.6701,100.689,100.5096,100.6323,88498.0
2022-03-21 14:40:00,106.6,106.73,106.46,106.57,83577.0,100.6418,100.7645,100.5096,100.6134,83577.0
2022-03-21 14:50:00,106.55,106.65,106.32,106.35,70804.0,100.5945,100.689,100.3774,100.4057,70804.0
2022-03-21 15:00:00,106.33,106.41,106.18,106.28,102876.0,100.3868,100.4624,100.2452,100.3396,102876.0
2022-03-21 15:10:00,106.29,106.65,106.25,106.36,66586.0,100.3491,100.689,100.3113,100.4152,66586.0
2022-03-21 15:20:00,106.37,106.57,106.32,106.54,67393.0,100.4246,100.6134,100.3774,100.5851,67393.0
2022-03-21 15:30:00,106.54,106.67,106.35,106.38,189531.0,100.5851,100.7078,100.4057,100.434,189531.0
2022-03-21 15:40:00,106.38,106.46,106.17,106.19,242575.0,100.434,100.5096,100.2358,100.2547,242575.0
2022-03-21 15:50:00,106.19,107.2,106.19,106.98,818748.0,100.2547,101.2082,100.2547,101.0005,818748.0
2022-03-22 09:30:00,106.39,107.13,106.23,107.0,408581.0,100.4435,101.1421,100.2924,101.0194,408581.0
2022-03-22 09:40:00,107.0,107.04,106.32,106.72,142848.0,101.0194,101.0572,100.3774,100.755,142848.0
2022-03-22 09:50:00,106.7,107.03,106.44,106.86,122658.0,100.7362,101.0477,100.4907,100.8872,122658.0
2022-03-22 10:00:00,106.88,107.31,106.88,107.17,213070.0,100.9061,101.3121,100.9061,101.1799,213070.0
2022-03-22 10:10:00,107.16,107.5,107.02,107.46,204673.0,101.1705,101.4914,101.0383,101.4537,204673.0
2022-03-22 10:20:00,107.44,107.59,107.28,107.53,158801.0,101.4348,101.5764,101.2837,101.5198,158801.0
2022-03-22 10:30:00,107.55,107.8,107.52,107.59,131016.0,101.5387,101.7747,101.5103,101.5764,131016.0
2022-03-22 10:40:00,107.54,107.9,107.54,107.84,133083.0,101.5292,101.8691,101.5292,101.8124,133083.0
2022-03-22 10:50:00,107.85,107.96,107.68,107.7,154161.0,101.8219,101.9257,101.6614,101.6803,154161.0
2022-03-22 11:00:00,107.73,107.87,107.42,107.85,154810.0,101.7086,101.8408,101.4159,101.8219,154810.0
2022-03-22 11:10:00,107.84,107.85,107.66,107.73,88654.0,101.8124,101.8219,101.6425,101.7086,88654.0
2022-03-22 11:20:00,107.73,107.91,107.66,107.82,92190.0,101.7086,101.8785,101.6425,101.7936,92190.0
2022-03-22 11:30:00,107.8,107.8,107.55,107.64,95390.0,101.7747,101.7747,101.5387,101.6236,95390.0
2022-03-22 11:40:00,107.64,107.65,107.37,107.45,106751.0,101.6236,101.6331,101.3687,101.4442,106751.0
2022-03-22 11:50:00,107.46,107.46,107.24,107.29,141103.0,101.4537,101.4537,101.246,101.2932,141103.0
2022-03-22 12:00:00,107.28,107.52,107.15,107.38,142076.0,101.2837,101.5103,101.161,101.3782,142076.0
2022-03-22 12:10:00,107.37,107.43,107.15,107.27,69440.0,101.3687,101.4254,101.161,101.2743,69440.0
2022-03-22 12:20:00,107.27,107.28,107.14,107.22,103203.0,101.2743,101.2837,101.1516,101.2271,103203.0
2022-03-22 12:30:00,107.18,107.19,106.97,107.03,87207.0,101.1893,101.1988,100.9911,101.0477,87207.0
2022-03-22 12:40:00,107.04,107.2,106.9,107.19,67135.0,101.0572,101.2082,100.925,101.1988,67135.0
2022-03-22 12:50:00,107.2,107.27,107.08,107.16,65851.0,101.2082,101.2743,101.0949,101.1705,65851.0
2022-03-22 13:00:00,107.16,107.26,107.09,107.17,61746.0,101.1705,101.2649,101.1044,101.1799,61746.0
2022-03-22 13:10:00,107.16,107.18,106.96,107.01,109176.0,101.1705,101.1893,100.9816,101.0288,109176.0
2022-03-22 13:20:00,107.02,107.08,106.8,107.07,76660.0,101.0383,101.0949,100.8306,101.0855,76660.0
2022-03-22 13:30:00,107.08,107.34,107.08,107.32,50709.0,101.0949,101.3404,101.0949,101.3215,50709.0
2022-03-22 13:40:00,107.3,107.31,107.15,107.19,108509.0,101.3026,101.3121,101.161,101.1988,108509.0
2022-03-22 13:50:00,107.19,107.37,107.17,107.35,58718.0,101.1988,101.3687,101.1799,101.3498,58718.0
2022-03-22 14:00:00,107.36,107.37,107.17,107.23,65360.0,101.3593,101.3687,101.1799,101.2365,65360.0
2022-03-22 14:10:00,107.25,107.43,107.2,107.37,106565.0,101.2554,101.4254,101.2082,101.3687,106565.0
2022-03-22 14:20:00,107.38,107.38,106.97,107.11,71415.0,101.3782,101.3782,100.9911,101.1232,71415.0
2022-03-22 14:30:00,107.13,107.27,106.89,107.26,91884.0,101.1421,101.2743,100.9155,101.2649,91884.0
2022-03-22 14:40:00,107.23,107.3,107.06,107.12,87100.0,101.2365,101.3026,101.076,101.1327,87100.0
2022-03-22 14:50:00,107.1,107.28,107.03,107.21,76579.0,101.1138,101.2837,101.0477,101.2177,76579.0
2022-03-22 15:00:00,107.21,107.36,107.19,107.31,68328.0,101.2177,101.3593,101.1988,101.3121,68328.0
2022-03-22 15:10:00,107.28,107.36,107.2,107.26,129033.0,101.2837,101.3593,101.2082,101.2649,129033.0
2022-03-22 15:20:00,107.23,107.27,106.93,106.95,115486.0,101.2365,101.2743,100.9533,100.9722,115486.0
2022-03-22 15:30:00,106.94,107.11,106.9,107.04,123882.0,100.9627,101.1232,100.925,101.0572,123882.0
2022-03-22 15:40:00,107.03,107.33,106.98,107.23,168677.0,101.0477,101.3309,101.0005,101.2365,168677.0
2022-03-22 15:50:00,107.26,107.28,106.81,107.05,426283.0,101.2649,101.2837,100.84,101.0666,426283.0
2022-03-23 09:30:00,106.5,106.75,105.72,105.82,410708.0,100.5473,100.7834,99.8109,99.9053,410708.0
2022-03-23 09:40:00,105.83,106.49,105.76,105.77,193197.0,99.9148,100.5379,99.8487,99.8581,193197.0
2022-03-23 09:50:00,105.82,106.32,105.73,105.99,139971.0,99.9053,100.3774,99.8204,100.0658,139971.0
2022-03-23 10:00:00,106.0,106.44,105.9,106.22,131677.0,100.0753,100.4907,99.9809,100.283,131677.0
2022-03-23 10:10:00,106.21,106.66,106.07,106.47,121506.0,100.2735,100.6984,100.1414,100.519,121506.0
2022-03-23 10:20:00,106.48,106.9,106.39,106.87,140046.0,100.5285,100.925,100.4435,100.8967,140046.0
2022-03-23 10:30:00,106.85,107.11,106.83,107.11,154889.0,100.8778,101.1232,100.8589,101.1232,154889.0
2022-03-23 10:40:00,107.12,107.12,106.77,106.98,113422.0,101.1327,101.1327,100.8022,101.0005,113422.0
2022-03-23 10:50:00,107.02,107.28,106.95,107.24,112647.0,101.0383,101.2837,100.9722,101.246,112647.0
2022-03-23 11:00:00,107.24,107.5,107.2,107.28,121777.0,101.246,101.4914,101.2082,101.2837,121777.0
2022-03-23 11:10:00,107.27,107.68,107.24,107.61,158131.0,101.2743,101.6614,101.246,101.5953,158131.0
2022-03-23 11:20:00,107.62,107.81,107.61,107.68,126149.0,101.6047,101.7841,101.5953,101.6614,126149.0
2022-03-23 11:30:00,107.72,107.75,106.93,107.44,543862.0,101.6992,101.7275,100.9533,101.4348,543862.0
2022-03-23 11:40:00,107.44,107.73,107.34,107.56,231397.0,101.4348,101.7086,101.3404,101.5481,231397.0
2022-03-23 11:50:00,107.56,107.83,107.53,107.81,113159.0,101.5481,101.803,101.5198,101.7841,113159.0
2022-03-23 12:00:00,107.81,108.19,107.52,107.53,232605.0,101.7841,102.1429,101.5103,101.5198,232605.0
2022-03-23 12:10:00,107.51,107.6,107.19,107.59,95419.0,101.5009,101.5859,101.1988,101.5764,95419.0
2022-03-23 12:20:00,107.57,107.64,107.28,107.48,110857.0,101.5575,101.6236,101.2837,101.4726,110857.0
2022-03-23 12:30:00,107.47,107.56,107.28,107.35,65926.0,101.4631,101.5481,101.2837,101.3498,65926.0
2022-03-23 12:40:00,107.35,107.37,106.98,107.14,87453.0,101.3498,101.3687,101.0005,101.1516,87453.0
2022-03-23 12:50:00,107.13,107.26,107.08,107.17,60252.0,101.1421,101.2649,101.0949,101.1799,60252.0
2022-03-23 13:00:00,107.16,107.19,106.86,107.03,87519.0,101.1705,101.1988,100.8872,101.0477,87519.0
2022-03-23 13:10:00,107.04,107.11,106.67,106.69,83274.0,101.0572,101.1232,100.7078,100.7267,83274.0
2022-03-23 13:20:00,106.7,106.72,105.96,106.0,185371.0,100.7362,100.755,100.0375,100.0753,185371.0
2022-03-23 13:30:00,106.0,106.15,105.91,106.09,117257.0,100.0753,100.2169,99.9903,100.1603,117257.0
2022-03-23 13:40:00,106.08,106.09,105.78,105.87,105418.0,100.1508,100.1603,99.8676,99.9526,105418.0
2022-03-23 13:50:00,105.85,106.27,105.77,106.06,83528.0,99.9337,100.3302,99.8581,100.1319,83528.0
2022-03-23 14:00:00,106.06,106.07,105.4,105.5,208254.0,100.1319,100.1414,99.5088,99.6032,208254.0
2022-03-23 14:10:00,105.5,105.69,105.38,105.63,188560.0,99.6032,99.7826,99.4899,99.726,188560.0
2022-03-23 14:20:00,105.64,105.91,105.52,105.91,72442.0,99.7354,99.9903,99.6221,99.9903,72442.0
2022-03-23 14:30:00,105.91,106.14,105.85,106.14,105710.0,99.9903,100.2075,99.9337,100.2075,105710.0
2022-03-23 14:40:00,106.14,106.55,106.11,106.54,121859.0,100.2075,100.5945,100.1791,100.5851,121859.0
2022-03-23 14:50:00,106.55,106.58,106.05,106.05,81722.0,100.5945,100.6229,100.1225,100.1225,81722.0
2022-03-23 15:00:00,106.07,106.26,105.85,105.86,49492.0,100.1414,100.3208,99.9337,99.9431,49492.0
2022-03-23 15:10:00,105.86,105.95,105.67,105.7,70627.0,99.9431,100.0281,99.7637,99.7921,70627.0
2022-03-23 15:20:00,105.7,105.87,105.63,105.82,52230.0,99.7921,99.9526,99.726,99.9053,52230.0
2022-03-23 15:30:00,105.82,106.11,105.78,106.0,112241.0,99.9053,100.1791,99.8676,100.0753,112241.0
2022-03-23 15:40:00,106.0,106.27,105.82,106.04,191507.0,100.0753,100.3302,99.9053,100.1131,191507.0
2022-03-23 15:50:00,106.05,106.09,105.35,105.35,710589.0,100.1225,100.1603,99.4616,99.4616,710589.0
2022-03-24 09:30:00,106.78,106.84,105.83,106.38,391476.0,100.8117,100.8683,99.9148,100.434,391476.0
2022-03-24 09:40:00,106.38,107.15,106.24,106.9,251420.0,100.434,101.161,100.3019,100.925,251420.0
2022-03-24 09:50:00,106.85,107.06,106.44,106.47,184953.0,100.8778,101.076,100.4907,100.519,184953.0
2022-03-24 10:00:00,106.5,107.17,106.5,106.98,127591.0,100.5473,101.1799,100.5473,101.0005,127591.0
2022-03-24 10:10:00,106.99,106.99,106.48,106.66,187263.0,101.01,101.01,100.5285,100.6984,187263.0
2022-03-24 10:20:00,106.67,106.81,106.47,106.6,157920.0,100.7078,100.84,100.519,100.6418,157920.0
2022-03-24 10:30:00,106.63,107.02,106.52,106.84,176140.0,100.6701,101.0383,100.5662,100.8683,176140.0
2022-03-24 10:40:00,106.84,107.01,106.76,106.81,224609.0,100.8683,101.0288,100.7928,100.84,224609.0
2022-03-24 10:50:00,106.79,107.04,106.6,106.86,242673.0,100.8211,101.0572,100.6418,100.8872,242673.0
2022-03-24 11:00:00,106.87,107.06,106.67,106.92,224077.0,100.8967,101.076,100.7078,100.9439,224077.0
2022-03-24 11:10:00,106.91,107.18,106.85,107.01,182321.0,100.9344,101.1893,100.8778,101.0288,182321.0
2022-03-24 11:20:00,107.01,107.42,107.01,107.33,243664.0,101.0288,101.4159,101.0288,101.3309,243664.0
2022-03-24 11:30:00,107.33,107.55,107.23,107.31,350903.0,101.3309,101.5387,101.2365,101.3121,350903.0
2022-03-24 11:40:00,107.31,107.74,107.29,107.51,307374.0,101.3121,101.718,101.2932,101.5009,307374.0
2022-03-24 11:50:00,107.53,107.59,107.42,107.55,189630.0,101.5198,101.5764,101.4159,101.5387,189630.0
2022-03-24 12:00:00,107.56,107.56,106.93,106.99,218559.0,101.5481,101.5481,100.9533,101.01,218559.0
2022-03-24 12:10:00,106.99,107.48,106.95,107.48,157238.0,101.01,101.4726,100.9722,101.4726,157238.0
2022-03-24 12:20:00,107.48,107.6,107.24,107.39,124387.0,101.4726,101.5859,101.246,101.3876,124387.0
2022-03-24 12:30:00,107.36,107.48,107.17,107.4,132873.0,101.3593,101.4726,101.1799,101.397,132873.0
2022-03-24 12:40:00,107.39,107.54,107.3,107.46,102542.0,101.3876,101.5292,101.3026,101.4537,102542.0
2022-03-24 12:50:00,107.48,107.79,107.45,107.78,149812.0,101.4726,101.7652,101.4442,101.7558,149812.0
2022-03-24 13:00:00,107.79,107.98,107.63,107.7,105612.0,101.7652,101.9446,101.6142,101.6803,105612.0
2022-03-24 13:10:00,107.71,107.88,107.68,107.84,77258.0,101.6897,101.8502,101.6614,101.8124,77258.0
2022-03-24 13:20:00,107.85,107.87,107.58,107.59,160783.0,101.8219,101.8408,101.567,101.5764,160783.0
2022-03-24 13:30:00,107.59,107.65,107.44,107.56,129273.0,101.5764,101.6331,101.4348,101.5481,129273.0
2022-03-24 13:40:00,107.57,107.74,107.57,107.63,135657.0,101.5575,101.718,101.5575,101.6142,135657.0
2022-03-24 13:50:00,107.63,107.85,107.58,107.74,93711.0,101.6142,101.8219,101.567,101.718,93711.0
2022-03-24 14:00:00,107.73,107.98,107.7,107.75,95595.0,101.7086,101.9446,101.6803,101.7275,95595.0
2022-03-24 14:10:00,107.77,107.91,107.67,107.84,86271.0,101.7464,101.8785,101.6519,101.8124,86271.0
2022-03-24 14:20:00,107.84,107.85,107.64,107.79,70084.0,101.8124,101.8219,101.6236,101.7652,70084.0
2022-03-24 14:30:00,107.79,107.8,107.6,107.67,96675.0,101.7652,101.7747,101.5859,101.6519,96675.0
2022-03-24 14:40:00,107.64,107.67,107.5,107.59,105668.0,101.6236,101.6519,101.4914,101.5764,105668.0
2022-03-24 14:50:00,107.6,107.7,107.55,107.68,114559.0,101.5859,101.6803,101.5387,101.6614,114559.0
2022-03-24 15:00:00,107.69,107.7,107.46,107.65,124424.0,101.6708,101.6803,101.4537,101.6331,124424.0
2022-03-24 15:10:00,107.65,107.81,107.63,107.7,109234.0,101.6331,101.7841,101.6142,101.6803,109234.0
2022-03-24 15:20:00,107.71,107.94,107.69,107.87,180829.0,101.6897,101.9069,101.6708,101.8408,180829.0
2022-03-24 15:30:00,107.87,107.89,107.69,107.76,209563.0,101.8408,101.8596,101.6708,101.7369,209563.0
2022-03-24 15:40:00,107.76,107.83,107.55,107.58,325175.0,101.7369,101.803,101.5387,101.567,325175.0
2022-03-24 15:50:00,107.61,107.95,107.54,107.93,604076.0,101.5953,101.9163,101.5292,101.8974,604076.0
2022-03-25 09:30:00,107.69,107.98,107.01,107.24,426367.0,101.6708,101.9446,101.0288,101.246,426367.0
2022-03-25 09:40:00,107.24,107.43,106.82,107.16,179522.0,101.246,101.4254,100.8495,101.1705,179522.0
2022-03-25 09:50:00,107.16,107.51,107.01,107.25,107584.0,101.1705,101.5009,101.0288,101.2554,107584.0
2022-03-25 10:00:00,107.23,107.44,107.11,107.4,104473.0,101.2365,101.4348,101.1232,101.397,104473.0
2022-03-25 10:10:00,107.39,107.45,107.13,107.27,96132.0,101.3876,101.4442,101.1421,101.2743,96132.0
2022-03-25 10:20:00,107.27,107.42,107.07,107.07,114808.0,101.2743,101.4159,101.0855,101.0855,114808.0
2022-03-25 10:30:00,107.06,107.57,107.06,107.33,226737.0,101.076,101.5575,101.076,101.3309,226737.0
2022-03-25 10:40:00,107.31,107.48,107.17,107.31,85530.0,101.3121,101.4726,101.1799,101.3121,85530.0
2022-03-25 10:50:00,107.31,107.39,107.08,107.19,93272.0,101.3121,101.3876,101.0949,101.1988,93272.0
2022-03-25 11:00:00,107.22,107.26,106.52,106.54,258677.0,101.2271,101.2649,100.5662,100.5851,258677.0
2022-03-25 11:10:00,106.54,106.55,106.22,106.25,247586.0,100.5851,100.5945,100.283,100.3113,247586.0
2022-03-25 11:20:00,106.22,106.35,105.86,105.93,213707.0,100.283,100.4057,99.9431,100.0092,213707.0
2022-03-25 11:30:00,105.93,106.2,105.84,106.14,334417.0,100.0092,100.2641,99.9242,100.2075,334417.0
2022-03-25 11:40:00,106.15,106.22,106.09,106.1,159034.0,100.2169,100.283,100.1603,100.1697,159034.0
2022-03-25 11:50:00,106.1,106.34,106.09,106.28,63884.0,100.1697,100.3963,100.1603,100.3396,63884.0
2022-03-25 12:00:00,106.28,106.48,106.18,106.41,96686.0,100.3396,100.5285,100.2452,100.4624,96686.0
2022-03-25 12:10:00,106.4,106.71,106.4,106.7,105786.0,100.4529,100.7456,100.4529,100.7362,105786.0
2022-03-25 12:20:00,106.69,106.73,106.48,106.66,55319.0,100.7267,100.7645,100.5285,100.6984,55319.0
2022-03-25 12:30:00,106.63,106.63,106.34,106.37,38077.0,100.6701,100.6701,100.3963,100.4246,38077.0
2022-03-25 12:40:00,106.41,106.59,106.33,106.52,59670.0,100.4624,100.6323,100.3868,100.5662,59670.0
2022-03-25 12:50:00,106.52,106.61,106.34,106.55,107835.0,100.5662,100.6512,100.3963,100.5945,107835.0
2022-03-25 13:00:00,106.56,106.7,106.5,106.57,53129.0,100.604,100.7362,100.5473,100.6134,53129.0
2022-03-25 13:10:00,106.56,106.68,106.46,106.67,57948.0,100.604,100.7173,100.5096,100.7078,57948.0
2022-03-25 13:20:00,106.69,106.71,106.36,106.45,63290.0,100.7267,100.7456,100.4152,100.5001,63290.0
2022-03-25 13:30:00,106.47,106.52,106.37,106.5,78290.0,100.519,100.5662,100.4246,100.5473,78290.0
2022-03-25 13:40:00,106.51,106.62,106.47,106.61,41632.0,100.5568,100.6606,100.519,100.6512,41632.0
2022-03-25 13:50:00,106.64,106.82,106.57,106.81,66409.0,100.6795,100.8495,100.6134,100.84,66409.0
2022-03-25 14:00:00,106.81,106.9,106.73,106.89,109793.0,100.84,100.925,100.7645,100.9155,109793.0
2022-03-25 14:10:00,106.9,106.93,106.77,106.77,74179.0,100.925,100.9533,100.8022,100.8022,74179.0
2022-03-25 14:20:00,106.79,106.93,106.78,106.85,77872.0,100.8211,100.9533,100.8117,100.8778,77872.0
2022-03-25 14:30:00,106.87,106.96,106.81,106.88,81623.0,100.8967,100.9816,100.84,100.9061,81623.0
2022-03-25 14:40:00,106.87,106.91,106.78,106.84,57970.0,100.8967,100.9344,100.8117,100.8683,57970.0
2022-03-25 14:50:00,106.84,106.93,106.79,106.83,114865.0,100.8683,100.9533,100.8211,100.8589,114865.0
2022-03-25 15:00:00,106.82,106.83,106.61,106.68,107937.0,100.8495,100.8589,100.6512,100.7173,107937.0
2022-03-25 15:10:00,106.69,106.76,106.54,106.62,96190.0,100.7267,100.7928,100.5851,100.6606,96190.0
2022-03-25 15:20:00,106.62,106.62,106.46,106.47,90476.0,100.6606,100.6606,100.5096,100.519,90476.0
2022-03-25 15:30:00,106.47,106.69,106.37,106.54,109482.0,100.519,100.7267,100.4246,100.5851,109482.0
2022-03-25 15:40:00,106.55,106.85,106.55,106.84,142682.0,100.5945,100.8778,100.5945,100.8683,142682.0
2022-03-25 15:50:00,106.85,106.91,106.68,106.69,747618.0,100.8778,100.9344,100.7173,100.7267,747618.0
2022-03-28 09:30:00,105.62,106.19,105.48,105.93,436617.0,99.7165,100.2547,99.5844,100.0092,436617.0
2022-03-28 09:40:00,105.92,106.24,105.87,106.03,249925.0,99.9998,100.3019,99.9526,100.1036,249925.0
2022-03-28 09:50:00,106.06,106.3,105.92,106.09,160911.0,100.1319,100.3585,99.9998,100.1603,160911.0
2022-03-28 10:00:00,106.11,106.12,105.49,105.54,230330.0,100.1791,100.1886,99.5938,99.641,230330.0
2022-03-28 10:10:00,105.54,105.94,105.52,105.76,114479.0,99.641,100.0186,99.6221,99.8487,114479.0
2022-03-28 10:20:00,105.79,105.87,105.59,105.83,87901.0,99.877,99.9526,99.6882,99.9148,87901.0
2022-03-28 10:30:00,105.82,105.9,105.6,105.68,104389.0,99.9053,99.9809,99.6976,99.7732,104389.0
2022-03-28 10:40:00,105.69,106.07,105.6,106.01,171811.0,99.7826,100.1414,99.6976,100.0847,171811.0
2022-03-28 10:50:00,106.01,106.11,105.94,106.08,107824.0,100.0847,100.1791,100.0186,100.1508,107824.0
2022-03-28 11:00:00,106.08,106.13,105.64,105.69,113230.0,100.1508,100.198,99.7354,99.7826,113230.0
2022-03-28 11:10:00,105.7,105.85,105.67,105.83,127400.0,99.7921,99.9337,99.7637,99.9148,127400.0
2022-03-28 11:20:00,105.84,105.92,105.72,105.87,47600.0,99.9242,99.9998,99.8109,99.9526,47600.0
2022-03-28 11:30:00,105.87,105.88,105.48,105.62,134323.0,99.9526,99.962,99.5844,99.7165,134323.0
2022-03-28 11:40:00,105.63,105.66,105.23,105.23,126233.0,99.726,99.7543,99.3483,99.3483,126233.0
2022-03-28 11:50:00,105.24,105.24,104.94,105.0,278283.0,99.3578,99.3578,99.0745,99.1312,278283.0
2022-03-28 12:00:00,105.0,105.23,104.96,105.09,151906.0,99.1312,99.3483,99.0934,99.2162,151906.0
2022-03-28 12:10:00,105.09,105.1,104.87,105.0,108524.0,99.2162,99.2256,99.0084,99.1312,108524.0
2022-03-28 12:20:00,105.01,105.1,104.75,104.75,132112.0,99.1406,99.2256,98.8952,98.8952,132112.0
2022-03-28 12:30:00,104.75,104.99,104.66,104.86,131815.0,98.8952,99.1217,98.8102,98.999,131815.0
2022-03-28 12:40:00,104.87,104.88,104.61,104.68,118563.0,99.0084,99.0179,98.763,98.8291,118563.0
2022-03-28 12:50:00,104.67,104.97,104.66,104.94,138275.0,98.8196,99.1029,98.8102,99.0745,138275.0
2022-03-28 13:00:00,104.95,105.07,104.93,105.0,98311.0,99.084,99.1973,99.0651,99.1312,98311.0
2022-03-28 13:10:00,104.98,105.35,104.97,105.31,106867.0,99.1123,99.4616,99.1029,99.4239,106867.0
2022-03-28 13:20:00,105.34,105.61,105.27,105.53,101740.0,99.4522,99.7071,99.3861,99.6316,101740.0
2022-03-28 13:30:00,105.52,105.71,105.52,105.64,82582.0,99.6221,99.8015,99.6221,99.7354,82582.0
2022-03-28 13:40:00,105.67,105.7,105.5,105.61,62507.0,99.7637,99.7921,99.6032,99.7071,62507.0
2022-03-28 13:50:00,105.6,105.65,105.49,105.63,60966.0,99.6976,99.7449,99.5938,99.726,60966.0
2022-03-28 14:00:00,105.6,105.69,105.53,105.65,55174.0,99.6976,99.7826,99.6316,99.7449,55174.0
2022-03-28 14:10:00,105.65,105.69,105.48,105.51,41976.0,99.7449,99.7826,99.5844,99.6127,41976.0
2022-03-28 14:20:00,105.52,105.65,105.41,105.63,73005.0,99.6221,99.7449,99.5183,99.726,73005.0
2022-03-28 14:30:00,105.62,105.68,105.54,105.66,107709.0,99.7165,99.7732,99.641,99.7543,107709.0
2022-03-28 14:40:00,105.67,105.89,105.62,105.85,130270.0,99.7637,99.9714,99.7165,99.9337,130270.0
2022-03-28 14:50:00,105.86,106.17,105.86,106.17,107053.0,99.9431,100.2358,99.9431,100.2358,107053.0
2022-03-28 15:00:00,106.18,106.18,106.03,106.1,124207.0,100.2452,100.2452,100.1036,100.1697,124207.0
2022-03-28 15:10:00,106.12,106.28,106.11,106.24,114865.0,100.1886,100.3396,100.1791,100.3019,114865.0
2022-03-28 15:20:00,106.24,106.56,106.23,106.54,142003.0,100.3019,100.604,100.2924,100.5851,142003.0
2022-03-28 15:30:00,106.54,106.72,106.5,106.56,265459.0,100.5851,100.755,100.5473,100.604,265459.0
2022-03-28 15:40:00,106.56,106.61,106.39,106.45,272281.0,100.604,100.6512,100.4435,100.5001,272281.0
2022-03-28 15:50:00,106.44,106.56,106.2,106.31,681349.0,100.4907,100.604,100.2641,100.368,681349.0
2022-03-29 09:30:00,107.83,108.27,107.17,108.07,1051197.0,101.803,102.2184,101.1799,102.0296,1051197.0
2022-03-29 09:40:00,108.06,108.65,107.86,108.06,666662.0,102.0201,102.5772,101.8313,102.0201,666662.0
2022-03-29 09:50:00,108.07,108.42,107.83,108.2,324333.0,102.0296,102.36,101.803,102.1523,324333.0
2022-03-29 10:00:00,108.2,108.25,107.08,107.16,464903.0,102.1523,102.1995,101.0949,101.1705,464903.0
2022-03-29 10:10:00,107.17,107.48,106.79,107.33,268792.0,101.1799,101.4726,100.8211,101.3309,268792.0
2022-03-29 10:20:00,107.35,107.77,107.28,107.77,149362.0,101.3498,101.7464,101.2837,101.7464,149362.0
2022-03-29 10:30:00,107.78,107.82,107.34,107.46,185626.0,101.7558,101.7936,101.3404,101.4537,185626.0
2022-03-29 10:40:00,107.44,107.92,107.43,107.73,176111.0,101.4348,101.888,101.4254,101.7086,176111.0
2022-03-29 10:50:00,107.77,107.83,107.58,107.66,123739.0,101.7464,101.803,101.567,101.6425,123739.0
2022-03-29 11:00:00,107.67,107.78,107.39,107.4,137101.0,101.6519,101.7558,101.3876,101.397,137101.0
2022-03-29 11:10:00,107.39,107.68,107.35,107.66,79948.0,101.3876,101.6614,101.3498,101.6425,79948.0
2022-03-29 11:20:00,107.65,107.74,107.36,107.73,95603.0,101.6331,101.718,101.3593,101.7086,95603.0
2022-03-29 11:30:00,107.73,107.78,107.56,107.7,63658.0,101.7086,101.7558,101.5481,101.6803,63658.0
2022-03-29 11:40:00,107.69,107.84,107.67,107.84,91536.0,101.6708,101.8124,101.6519,101.8124,91536.0
2022-03-29 11:50:00,107.82,107.89,107.78,107.81,101431.0,101.7936,101.8596,101.7558,101.7841,101431.0
2022-03-29 12:00:00,107.82,107.86,107.63,107.86,105912.0,101.7936,101.8313,101.6142,101.8313,105912.0
2022-03-29 12:10:00,107.87,107.96,107.79,107.94,88069.0,101.8408,101.9257,101.7652,101.9069,88069.0
2022-03-29 12:20:00,107.93,107.95,107.8,107.92,121328.0,101.8974,101.9163,101.7747,101.888,121328.0
2022-03-29 12:30:00,107.93,107.94,107.6,107.76,108247.0,101.8974,101.9069,101.5859,101.7369,108247.0
2022-03-29 12:40:00,107.76,108.03,107.74,108.0,130817.0,101.7369,101.9918,101.718,101.9635,130817.0
2022-03-29 12:50:00,108.0,108.05,107.89,108.04,83687.0,101.9635,102.0107,101.8596,102.0013,83687.0
2022-03-29 13:00:00,108.05,108.06,107.83,107.96,148941.0,102.0107,102.0201,101.803,101.9257,148941.0
2022-03-29 13:10:00,107.97,108.07,107.97,108.05,171474.0,101.9352,102.0296,101.9352,102.0107,171474.0
2022-03-29 13:20:00,108.05,108.1,107.9,108.04,122486.0,102.0107,102.0579,101.8691,102.0013,122486.0
2022-03-29 13:30:00,108.04,108.21,107.96,108.2,147464.0,102.0013,102.1618,101.9257,102.1523,147464.0
2022-03-29 13:40:00,108.21,108.29,108.12,108.19,139854.0,102.1618,102.2373,102.0768,102.1429,139854.0
2022-03-29 13:50:00,108.19,108.26,108.13,108.25,111651.0,102.1429,102.209,102.0862,102.1995,111651.0
2022-03-29 14:00:00,108.25,108.27,108.18,108.24,231928.0,102.1995,102.2184,102.1334,102.1901,231928.0
2022-03-29 14:10:00,108.23,108.44,108.15,108.41,159720.0,102.1806,102.3789,102.1051,102.3506,159720.0
2022-03-29 14:20:00,108.41,108.88,108.36,108.88,259745.0,102.3506,102.7943,102.3034,102.7943,259745.0
2022-03-29 14:30:00,108.88,109.1,108.67,109.1,496144.0,102.7943,103.002,102.5961,103.002,496144.0
2022-03-29 14:40:00,109.1,109.32,109.03,109.27,317625.0,103.002,103.2097,102.9359,103.1625,317625.0
2022-03-29 14:50:00,109.27,109.55,109.22,109.53,286025.0,103.1625,103.4269,103.1153,103.408,286025.0
2022-03-29 15:00:00,109.53,109.54,109.3,109.43,295515.0,103.408,103.4174,103.1908,103.3136,295515.0
2022-03-29 15:10:00,109.43,109.73,109.39,109.7,307426.0,103.3136,103.5968,103.2758,103.5685,307426.0
2022-03-29 15:20:00,109.7,109.76,109.5,109.62,292109.0,103.5685,103.6251,103.3797,103.493,292109.0
2022-03-29 15:30:00,109.62,109.62,109.35,109.42,275378.0,103.493,103.493,103.238,103.3041,275378.0
2022-03-29 15:40:00,109.41,109.47,109.21,109.25,385514.0,103.2947,103.3513,103.1059,103.1436,385514.0
2022-03-29 15:50:00,109.25,109.34,108.94,109.25,771051.0,103.1436,103.2286,102.851,103.1436,771051.0
2022-03-30 09:30:00,107.79,108.6,107.4,108.43,678452.0,101.7652,102.53,101.397,102.3695,678452.0
2022-03-30 09:40:00,108.44,108.76,108.36,108.73,315238.0,102.3789,102.681,102.3034,102.6527,315238.0
2022-03-30 09:50:00,108.73,108.83,108.28,108.69,179636.0,102.6527,102.7471,102.2279,102.6149,179636.0
2022-03-30 10:00:00,108.7,108.78,108.4,108.7,117077.0,102.6244,102.6999,102.3411,102.6244,117077.0
2022-03-30 10:10:00,108.7,108.8,108.49,108.63,142538.0,102.6244,102.7188,102.4261,102.5583,142538.0
2022-03-30 10:20:00,108.6,109.11,108.59,109.05,133942.0,102.53,103.0115,102.5205,102.9548,133942.0
2022-03-30 10:30:00,109.06,109.34,108.8,109.23,287081.0,102.9643,103.2286,102.7188,103.1248,287081.0
2022-03-30 10:40:00,109.25,109.32,109.12,109.15,275356.0,103.1436,103.2097,103.0209,103.0492,275356.0
2022-03-30 10:50:00,109.15,109.15,108.59,108.6,126456.0,103.0492,103.0492,102.5205,102.53,126456.0
2022-03-30 11:00:00,108.62,108.65,108.2,108.2,223342.0,102.5488,102.5772,102.1523,102.1523,223342.0
2022-03-30 11:10:00,108.2,108.4,108.09,108.33,160847.0,102.1523,102.3411,102.0485,102.2751,160847.0
2022-03-30 11:20:00,108.31,108.32,108.03,108.15,134650.0,102.2562,102.2656,101.9918,102.1051,134650.0
2022-03-30 11:30:00,108.17,108.42,108.09,108.27,164554.0,102.124,102.36,102.0485,102.2184,164554.0
2022-03-30 11:40:00,108.26,108.32,108.1,108.13,88442.0,102.209,102.2656,102.0579,102.0862,88442.0
2022-03-30 11:50:00,108.13,108.13,107.93,108.09,126579.0,102.0862,102.0862,101.8974,102.0485,126579.0
2022-03-30 12:00:00,108.09,108.22,108.0,108.17,110645.0,102.0485,102.1712,101.9635,102.124,110645.0
2022-03-30 12:10:00,108.16,108.2,107.98,108.04,86316.0,102.1146,102.1523,101.9446,102.0013,86316.0
2022-03-30 12:20:00,108.04,108.12,107.96,108.11,84733.0,102.0013,102.0768,101.9257,102.0674,84733.0
2022-03-30 12:30:00,108.11,108.34,108.0,108.33,75348.0,102.0674,102.2845,101.9635,102.2751,75348.0
2022-03-30 12:40:00,108.34,108.41,108.24,108.32,58733.0,102.2845,102.3506,102.1901,102.2656,58733.0
2022-03-30 12:50:00,108.34,108.46,108.28,108.41,68726.0,102.2845,102.3978,102.2279,102.3506,68726.0
2022-03-30 13:00:00,108.38,108.47,108.25,108.32,126137.0,102.3223,102.4072,102.1995,102.2656,126137.0
2022-03-30 13:10:00,108.34,108.35,107.94,107.97,157090.0,102.2845,102.2939,101.9069,101.9352,157090.0
2022-03-30 13:20:00,107.97,108.08,107.8,107.88,119180.0,101.9352,102.039,101.7747,101.8502,119180.0
2022-03-30 13:30:00,107.87,108.06,107.67,107.68,129183.0,101.8408,102.0201,101.6519,101.6614,129183.0
2022-03-30 13:40:00,107.67,107.84,107.6,107.7,133013.0,101.6519,101.8124,101.5859,101.6803,133013.0
2022-03-30 13:50:00,107.7,107.76,107.61,107.68,63941.0,101.6803,101.7369,101.5953,101.6614,63941.0
2022-03-30 14:00:00,107.69,107.77,107.62,107.71,58335.0,101.6708,101.7464,101.6047,101.6897,58335.0
2022-03-30 14:10:00,107.71,107.73,107.51,107.56,135101.0,101.6897,101.7086,101.5009,101.5481,135101.0
2022-03-30 14:20:00,107.56,107.56,107.31,107.39,132680.0,101.5481,101.5481,101.3121,101.3876,132680.0
2022-03-30 14:30:00,107.36,107.56,107.33,107.45,103007.0,101.3593,101.5481,101.3309,101.4442,103007.0
2022-03-30 14:40:00,107.43,107.44,107.04,107.15,167419.0,101.4254,101.4348,101.0572,101.161,167419.0
2022-03-30 14:50:00,107.15,107.28,107.05,107.07,114397.0,101.161,101.2837,101.0666,101.0855,114397.0
2022-03-30 15:00:00,107.08,107.08,106.79,106.8,219435.0,101.0949,101.0949,100.8211,100.8306,219435.0
2022-03-30 15:10:00,106.79,106.88,106.61,106.61,206529.0,100.8211,100.9061,100.6512,100.6512,206529.0
2022-03-30 15:20:00,106.6,106.76,106.51,106.7,200847.0,100.6418,100.7928,100.5568,100.7362,200847.0
2022-03-30 15:30:00,106.7,106.93,106.64,106.73,196552.0,100.7362,100.9533,100.6795,100.7645,196552.0
2022-03-30 15:40:00,106.73,107.02,106.56,106.91,274323.0,100.7645,101.0383,100.604,100.9344,274323.0
2022-03-30 15:50:00,106.93,107.06,106.72,106.74,884411.0,100.9533,101.076,100.755,100.7739,884411.0
2022-03-31 09:30:00,106.96,107.15,106.22,106.24,435569.0,100.9816,101.161,100.283,100.3019,435569.0
2022-03-31 09:40:00,106.27,106.27,105.35,105.36,335617.0,100.3302,100.3302,99.4616,99.4711,335617.0
2022-03-31 09:50:00,105.35,105.54,105.29,105.44,224129.0,99.4616,99.641,99.405,99.5466,224129.0
2022-03-31 10:00:00,105.44,105.44,104.9,104.99,358364.0,99.5466,99.5466,99.0368,99.1217,358364.0
2022-03-31 10:10:00,104.99,105.46,104.81,105.33,320408.0,99.1217,99.5655,98.9518,99.4427,320408.0
2022-03-31 10:20:00,105.33,105.42,105.13,105.31,194900.0,99.4427,99.5277,99.2539,99.4239,194900.0
2022-03-31 10:30:00,105.33,105.87,105.32,105.55,184559.0,99.4427,99.9526,99.4333,99.6504,184559.0
2022-03-31 10:40:00,105.54,106.28,105.41,106.19,134661.0,99.641,100.3396,99.5183,100.2547,134661.0
2022-03-31 10:50:00,106.18,106.31,106.04,106.14,158313.0,100.2452,100.368,100.1131,100.2075,158313.0
2022-03-31 11:00:00,106.13,106.2,105.73,105.77,308052.0,100.198,100.2641,99.8204,99.8581,308052.0
2022-03-31 11:10:00,105.76,105.77,105.51,105.61,228127.0,99.8487,99.8581,99.6127,99.7071,228127.0
2022-03-31 11:20:00,105.6,105.67,105.32,105.39,179304.0,99.6976,99.7637,99.4333,99.4994,179304.0
2022-03-31 11:30:00,105.38,105.43,105.09,105.1,189549.0,99.4899,99.5371,99.2162,99.2256,189549.0
2022-03-31 11:40:00,105.12,105.46,105.09,105.1,262675.0,99.2445,99.5655,99.2162,99.2256,262675.0
2022-03-31 11:50:00,105.1,105.16,105.0,105.12,307108.0,99.2256,99.2822,99.1312,99.2445,307108.0
2022-03-31 12:00:00,105.13,105.24,104.9,104.94,286858.0,99.2539,99.3578,99.0368,99.0745,286858.0
2022-03-31 12:10:00,104.93,104.94,104.78,104.83,153868.0,99.0651,99.0745,98.9235,98.9707,153868.0
2022-03-31 12:20:00,104.82,104.84,104.67,104.77,124967.0,98.9612,98.9801,98.8196,98.914,124967.0
2022-03-31 12:30:00,104.77,104.89,104.63,104.8,145330.0,98.914,99.0273,98.7819,98.9424,145330.0
2022-03-31 12:40:00,104.78,104.9,104.77,104.87,77848.0,98.9235,99.0368,98.914,99.0084,77848.0
2022-03-31 12:50:00,104.86,104.86,104.64,104.7,157261.0,98.999,98.999,98.7913,98.8479,157261.0
2022-03-31 13:00:00,104.69,104.84,104.65,104.67,81636.0,98.8385,98.9801,98.8007,98.8196,81636.0
2022-03-31 13:10:00,104.66,104.68,104.41,104.61,212233.0,98.8102,98.8291,98.5742,98.763,212233.0
2022-03-31 13:20:00,104.6,104.71,104.38,104.53,160840.0,98.7535,98.8574,98.5458,98.6875,160840.0
2022-03-31 13:30:00,104.53,104.59,104.46,104.49,103747.0,98.6875,98.7441,98.6214,98.6497,103747.0
2022-03-31 13:40:00,104.49,104.75,104.43,104.53,238266.0,98.6497,98.8952,98.593,98.6875,238266.0
2022-03-31 13:50:00,104.53,104.53,104.36,104.37,230275.0,98.6875,98.6875,98.527,98.5364,230275.0
2022-03-31 14:00:00,104.37,104.47,104.19,104.31,354262.0,98.5364,98.6308,98.3665,98.4797,354262.0
2022-03-31 14:10:00,104.31,104.58,104.27,104.33,155133.0,98.4797,98.7347,98.442,98.4986,155133.0
2022-03-31 14:20:00,104.34,104.64,104.31,104.61,118813.0,98.5081,98.7913,98.4797,98.763,118813.0
2022-03-31 14:30:00,104.63,104.63,104.34,104.54,99798.0,98.7819,98.7819,98.5081,98.6969,99798.0
2022-03-31 14:40:00,104.54,104.61,104.38,104.53,171196.0,98.6969,98.763,98.5458,98.6875,171196.0
2022-03-31 14:50:00,104.54,104.63,104.51,104.63,152509.0,98.6969,98.7819,98.6686,98.7819,152509.0
2022-03-31 15:00:00,104.64,104.95,104.64,104.78,118990.0,98.7913,99.084,98.7913,98.9235,118990.0
2022-03-31 15:10:00,104.78,104.79,104.55,104.59,146906.0,98.9235,98.9329,98.7063,98.7441,146906.0
2022-03-31 15:20:00,104.58,104.59,104.41,104.52,180688.0,98.7347,98.7441,98.5742,98.678,180688.0
2022-03-31 15:30:00,104.51,104.58,104.34,104.58,215740.0,98.6686,98.7347,98.5081,98.7347,215740.0
2022-03-31 15:40:00,104.58,104.69,104.41,104.57,452141.0,98.7347,98.8385,98.5742,98.7252,452141.0
2022-03-31 15:50:00,104.56,104.6,104.22,104.22,1328868.0,98.7158,98.7535,98.3948,98.3948,1328868.0
2022-04-01 09:30:00,105.77,105.95,104.78,104.84,607569.0,99.8581,100.0281,98.9235,98.9801,607569.0
2022-04-01 09:40:00,104.79,104.92,104.43,104.5,274983.0,98.9329,99.0557,98.593,98.6591,274983.0
2022-04-01 09:50:00,104.47,104.7,104.13,104.7,219865.0,98.6308,98.8479,98.3098,98.8479,219865.0
2022-04-01 10:00:00,104.72,104.72,104.16,104.34,169598.0,98.8668,98.8668,98.3381,98.5081,169598.0
2022-04-01 10:10:00,104.35,104.55,104.0,104.02,171105.0,98.5175,98.7063,98.1871,98.206,171105.0
2022-04-01 10:20:00,104.04,104.06,103.81,103.93,277729.0,98.2248,98.2437,98.0077,98.121,277729.0
2022-04-01 10:30:00,103.93,104.09,103.82,103.88,164868.0,98.121,98.272,98.0171,98.0738,164868.0
2022-04-01 10:40:00,103.89,103.94,103.19,103.23,405756.0,98.0832,98.1304,97.4223,97.4601,405756.0
2022-04-01 10:50:00,103.28,103.6,103.27,103.37,301209.0,97.5073,97.8094,97.4979,97.5923,301209.0
2022-04-01 11:00:00,103.36,103.41,103.17,103.36,188880.0,97.5828,97.6301,97.4035,97.5828,188880.0
2022-04-01 11:10:00,103.35,103.52,102.93,102.95,394131.0,97.5734,97.7339,97.1769,97.1958,394131.0
2022-04-01 11:20:00,102.96,103.06,102.89,102.92,174749.0,97.2052,97.2996,97.1391,97.1674,174749.0
2022-04-01 11:30:00,102.95,103.0,102.52,102.56,206721.0,97.1958,97.243,96.7898,96.8276,206721.0
2022-04-01 11:40:00,102.56,102.67,102.49,102.66,266032.0,96.8276,96.9314,96.7615,96.922,266032.0
2022-04-01 11:50:00,102.65,102.84,102.4,102.41,182995.0,96.9125,97.0919,96.6765,96.6859,182995.0
2022-04-01 12:00:00,102.4,102.46,102.21,102.46,239597.0,96.6765,96.7332,96.4971,96.7332,239597.0
2022-04-01 12:10:00,102.47,102.55,102.32,102.34,182086.0,96.7426,96.8181,96.601,96.6199,182086.0
2022-04-01 12:20:00,102.33,102.58,102.28,102.55,86195.0,96.6104,96.8464,96.5632,96.8181,86195.0
2022-04-01 12:30:00,102.54,102.54,102.21,102.28,113287.0,96.8087,96.8087,96.4971,96.5632,113287.0
2022-04-01 12:40:00,102.28,102.49,102.21,102.45,117826.0,96.5632,96.7615,96.4971,96.7237,117826.0
2022-04-01 12:50:00,102.46,102.57,102.38,102.39,140702.0,96.7332,96.837,96.6576,96.6671,140702.0
2022-04-01 13:00:00,102.38,102.67,102.38,102.57,82495.0,96.6576,96.9314,96.6576,96.837,82495.0
2022-04-01 13:10:00,102.56,102.63,102.49,102.6,75272.0,96.8276,96.8936,96.7615,96.8653,75272.0
2022-04-01 13:20:00,102.61,102.67,102.48,102.54,155814.0,96.8748,96.9314,96.752,96.8087,155814.0
2022-04-01 13:30:00,102.54,102.73,102.5,102.68,198919.0,96.8087,96.9881,96.7709,96.9409,198919.0
2022-04-01 13:40:00,102.67,102.85,102.63,102.76,73091.0,96.9314,97.1014,96.8936,97.0164,73091.0
2022-04-01 13:50:00,102.73,102.79,102.63,102.72,63761.0,96.9881,97.0447,96.8936,96.9786,63761.0
2022-04-01 14:00:00,102.72,102.95,102.65,102.8,102672.0,96.9786,97.1958,96.9125,97.0541,102672.0
2022-04-01 14:10:00,102.79,102.86,102.7,102.72,121426.0,97.0447,97.1108,96.9597,96.9786,121426.0
2022-04-01 14:20:00,102.71,102.82,102.56,102.73,186199.0,96.9692,97.073,96.8276,96.9881,186199.0
2022-04-01 14:30:00,102.74,102.83,102.45,102.52,278399.0,96.9975,97.0825,96.7237,96.7898,278399.0
2022-04-01 14:40:00,102.52,102.7,102.36,102.52,215739.0,96.7898,96.9597,96.6387,96.7898,215739.0
2022-04-01 14:50:00,102.52,102.76,102.43,102.68,123172.0,96.7898,97.0164,96.7048,96.9409,123172.0
2022-04-01 15:00:00,102.67,102.89,102.64,102.77,106083.0,96.9314,97.1391,96.9031,97.0258,106083.0
2022-04-01 15:10:00,102.78,102.85,102.62,102.62,131342.0,97.0353,97.1014,96.8842,96.8842,131342.0
2022-04-01 15:20:00,102.61,102.63,102.48,102.58,181629.0,96.8748,96.8936,96.752,96.8464,181629.0
2022-04-01 15:30:00,102.58,102.8,102.46,102.78,257099.0,96.8464,97.0541,96.7332,97.0353,257099.0
2022-04-01 15:40:00,102.77,102.89,102.52,102.66,360432.0,97.0258,97.1391,96.7898,96.922,360432.0
2022-04-01 15:50:00,102.65,103.08,102.61,102.78,999937.0,96.9125,97.3185,96.8748,97.0353,999937.0
2022-04-04 09:30:00,104.02,104.19,103.28,103.77,469909.0,98.206,98.3665,97.5073,97.9699,469909.0
2022-04-04 09:40:00,103.77,104.64,103.76,104.51,206575.0,97.9699,98.7913,97.9605,98.6686,206575.0
2022-04-04 09:50:00,104.51,105.14,104.46,104.98,188456.0,98.6686,99.2634,98.6214,99.1123,188456.0
2022-04-04 10:00:00,104.98,105.01,104.6,104.85,165810.0,99.1123,99.1406,98.7535,98.9896,165810.0
2022-04-04 10:10:00,104.86,105.42,104.78,105.33,251752.0,98.999,99.5277,98.9235,99.4427,251752.0
2022-04-04 10:20:00,105.34,105.35,105.02,105.17,162736.0,99.4522,99.4616,99.1501,99.2917,162736.0
2022-04-04 10:30:00,105.17,105.24,104.89,105.12,190133.0,99.2917,99.3578,99.0273,99.2445,190133.0
2022-04-04 10:40:00,105.12,105.13,104.92,105.05,163514.0,99.2445,99.2539,99.0557,99.1784,163514.0
2022-04-04 10:50:00,105.05,105.17,105.0,105.14,113295.0,99.1784,99.2917,99.1312,99.2634,113295.0
2022-04-04 11:00:00,105.13,105.41,105.09,105.39,166618.0,99.2539,99.5183,99.2162,99.4994,166618.0
2022-04-04 11:10:00,105.38,105.41,105.17,105.19,126029.0,99.4899,99.5183,99.2917,99.3106,126029.0
2022-04-04 11:20:00,105.18,105.31,105.1,105.3,100006.0,99.3011,99.4239,99.2256,99.4144,100006.0
2022-04-04 11:30:00,105.3,105.45,105.22,105.31,171873.0,99.4144,99.556,99.3389,99.4239,171873.0
2022-04-04 11:40:00,105.31,105.39,105.25,105.35,92353.0,99.4239,99.4994,99.3672,99.4616,92353.0
2022-04-04 11:50:00,105.35,105.57,105.31,105.48,115130.0,99.4616,99.6693,99.4239,99.5844,115130.0
2022-04-04 12:00:00,105.48,105.5,105.03,105.04,105505.0,99.5844,99.6032,99.1595,99.1689,105505.0
2022-04-04 12:10:00,105.05,105.21,104.98,105.0,81805.0,99.1784,99.3294,99.1123,99.1312,81805.0
2022-04-04 12:20:00,104.99,105.03,104.84,105.0,111153.0,99.1217,99.1595,98.9801,99.1312,111153.0
2022-04-04 12:30:00,105.0,105.09,104.88,104.89,100854.0,99.1312,99.2162,99.0179,99.0273,100854.0
2022-04-04 12:40:00,104.89,104.89,104.57,104.63,153184.0,99.0273,99.0273,98.7252,98.7819,153184.0
2022-04-04 12:50:00,104.61,104.64,104.5,104.6,174444.0,98.763,98.7913,98.6591,98.7535,174444.0
2022-04-04 13:00:00,104.61,104.61,104.32,104.34,162063.0,98.763,98.763,98.4892,98.5081,162063.0
2022-04-04 13:10:00,104.34,104.4,104.24,104.36,117470.0,98.5081,98.5647,98.4137,98.527,117470.0
2022-04-04 13:20:00,104.36,104.59,104.33,104.5,93279.0,98.527,98.7441,98.4986,98.6591,93279.0
2022-04-04 13:30:00,104.51,104.53,104.42,104.45,52455.0,98.6686,98.6875,98.5836,98.6119,52455.0
2022-04-04 13:40:00,104.45,104.61,104.42,104.48,72279.0,98.6119,98.763,98.5836,98.6402,72279.0
2022-04-04 13:50:00,104.49,104.7,104.48,104.67,54397.0,98.6497,98.8479,98.6402,98.8196,54397.0
2022-04-04 14:00:00,104.65,104.66,104.2,104.22,72372.0,98.8007,98.8102,98.3759,98.3948,72372.0
2022-04-04 14:10:00,104.21,104.42,104.2,104.34,126318.0,98.3853,98.5836,98.3759,98.5081,126318.0
2022-04-04 14:20:00,104.33,104.62,104.28,104.56,145433.0,98.4986,98.7724,98.4514,98.7158,145433.0
2022-04-04 14:30:00,104.58,104.79,104.45,104.74,133777.0,98.7347,98.9329,98.6119,98.8857,133777.0
2022-04-04 14:40:00,104.75,104.87,104.72,104.8,106135.0,98.8952,99.0084,98.8668,98.9424,106135.0
2022-04-04 14:50:00,104.8,104.84,104.68,104.72,77432.0,98.9424,98.9801,98.8291,98.8668,77432.0
2022-04-04 15:00:00,104.72,104.87,104.63,104.77,110596.0,98.8668,99.0084,98.7819,98.914,110596.0
2022-04-04 15:10:00,104.78,104.8,104.61,104.8,121830.0,98.9235,98.9424,98.763,98.9424,121830.0
2022-04-04 15:20:00,104.8,105.04,104.7,104.99,180590.0,98.9424,99.1689,98.8479,99.1217,180590.0
2022-04-04 15:30:00,104.98,105.03,104.88,104.99,160660.0,99.1123,99.1595,99.0179,99.1217,160660.0
2022-04-04 15:40:00,104.99,105.06,104.79,104.8,202725.0,99.1217,99.1878,98.9329,98.9424,202725.0
2022-04-04 15:50:00,104.81,105.03,104.79,104.79,532361.0,98.9518,99.1595,98.9329,98.9329,532361.0
2022-04-05 09:30:00,104.48,104.6,103.45,103.57,340574.0,98.6402,98.7535,97.6678,97.7811,340574.0
2022-04-05 09:40:00,103.59,103.67,103.2,103.59,210501.0,97.8,97.8755,97.4318,97.8,210501.0
2022-04-05 09:50:00,103.58,103.61,103.13,103.32,127165.0,97.7905,97.8189,97.3657,97.5451,127165.0
2022-04-05 10:00:00,103.28,103.55,102.7,102.81,222223.0,97.5073,97.7622,96.9597,97.0636,222223.0
2022-04-05 10:10:00,102.82,103.08,102.81,102.89,191517.0,97.073,97.3185,97.0636,97.1391,191517.0
2022-04-05 10:20:00,102.91,102.98,102.71,102.89,236831.0,97.158,97.2241,96.9692,97.1391,236831.0
2022-04-05 10:30:00,102.86,103.07,102.5,102.57,212415.0,97.1108,97.3091,96.7709,96.837,212415.0
2022-04-05 10:40:00,102.57,102.76,102.33,102.72,141473.0,96.837,97.0164,96.6104,96.9786,141473.0
2022-04-05 10:50:00,102.72,102.82,102.4,102.49,134707.0,96.9786,97.073,96.6765,96.7615,134707.0
2022-04-05 11:00:00,102.49,102.75,102.39,102.62,112038.0,96.7615,97.0069,96.6671,96.8842,112038.0
2022-04-05 11:10:00,102.62,102.83,102.51,102.69,94581.0,96.8842,97.0825,96.7804,96.9503,94581.0
2022-04-05 11:20:00,102.69,102.81,102.42,102.47,112856.0,96.9503,97.0636,96.6954,96.7426,112856.0
2022-04-05 11:30:00,102.46,102.61,102.28,102.29,118019.0,96.7332,96.8748,96.5632,96.5727,118019.0
2022-04-05 11:40:00,102.29,102.45,102.27,102.4,114647.0,96.5727,96.7237,96.5538,96.6765,114647.0
2022-04-05 11:50:00,102.4,102.5,102.24,102.26,145812.0,96.6765,96.7709,96.5254,96.5443,145812.0
2022-04-05 12:00:00,102.25,102.5,102.23,102.27,126536.0,96.5349,96.7709,96.516,96.5538,126536.0
2022-04-05 12:10:00,102.28,102.38,102.18,102.2,186879.0,96.5632,96.6576,96.4688,96.4877,186879.0
2022-04-05 12:20:00,102.2,102.28,102.13,102.18,90118.0,96.4877,96.5632,96.4216,96.4688,90118.0
2022-04-05 12:30:00,102.16,102.34,102.13,102.33,68259.0,96.4499,96.6199,96.4216,96.6104,68259.0
2022-04-05 12:40:00,102.33,102.47,102.23,102.47,86521.0,96.6104,96.7426,96.516,96.7426,86521.0
2022-04-05 12:50:00,102.48,102.64,102.41,102.61,70134.0,96.752,96.9031,96.6859,96.8748,70134.0
2022-04-05 13:00:00,102.61,102.79,102.52,102.78,97849.0,96.8748,97.0447,96.7898,97.0353,97849.0
2022-04-05 13:10:00,102.77,102.91,102.54,102.72,85824.0,97.0258,97.158,96.8087,96.9786,85824.0
2022-04-05 13:20:00,102.72,102.73,102.52,102.57,81267.0,96.9786,96.9881,96.7898,96.837,81267.0
2022-04-05 13:30:00,102.56,102.56,102.39,102.48,91123.0,96.8276,96.8276,96.6671,96.752,91123.0
2022-04-05 13:40:00,102.47,102.48,102.3,102.45,87149.0,96.7426,96.752,96.5821,96.7237,87149.0
2022-04-05 13:50:00,102.45,102.52,102.38,102.45,86948.0,96.7237,96.7898,96.6576,96.7237,86948.0
2022-04-05 14:00:00,102.45,102.58,102.4,102.5,84372.0,96.7237,96.8464,96.6765,96.7709,84372.0
2022-04-05 14:10:00,102.51,102.8,102.43,102.8,85051.0,96.7804,97.0541,96.7048,97.0541,85051.0
2022-04-05 14:20:00,102.81,102.85,102.5,102.61,162230.0,97.0636,97.1014,96.7709,96.8748,162230.0
2022-04-05 14:30:00,102.61,102.66,102.41,102.44,199993.0,96.8748,96.922,96.6859,96.7143,199993.0
2022-04-05 14:40:00,102.42,102.95,102.42,102.79,118019.0,96.6954,97.1958,96.6954,97.0447,118019.0
2022-04-05 14:50:00,102.78,102.85,102.62,102.66,103252.0,97.0353,97.1014,96.8842,96.922,103252.0
2022-04-05 15:00:00,102.69,102.75,102.34,102.34,212077.0,96.9503,97.0069,96.6199,96.6199,212077.0
2022-04-05 15:10:00,102.34,102.4,102.12,102.13,312038.0,96.6199,96.6765,96.4122,96.4216,312038.0
2022-04-05 15:20:00,102.14,102.47,102.11,102.35,282706.0,96.431,96.7426,96.4027,96.6293,282706.0
2022-04-05 15:30:00,102.34,102.39,102.23,102.3,234625.0,96.6199,96.6671,96.516,96.5821,234625.0
2022-04-05 15:40:00,102.3,102.43,102.14,102.18,356208.0,96.5821,96.7048,96.431,96.4688,356208.0
2022-04-05 15:50:00,102.17,102.71,102.15,102.5,763708.0,96.4594,96.9692,96.4405,96.7709,763708.0
2022-04-06 09:30:00,100.42,100.97,99.85,100.36,1044315.0,94.8072,95.3264,94.269,94.7505,1044315.0
2022-04-06 09:40:00,100.35,100.47,99.88,100.14,626816.0,94.7411,94.8544,94.2974,94.5428,626816.0
2022-04-06 09:50:00,100.15,100.35,100.0,100.05,496078.0,94.5523,94.7411,94.4106,94.4579,496078.0
2022-04-06 10:00:00,100.05,100.06,99.75,99.84,627439.0,94.4579,94.4673,94.1746,94.2596,627439.0
2022-04-06 10:10:00,99.81,100.39,99.72,100.24,342840.0,94.2313,94.7788,94.1463,94.6372,342840.0
2022-04-06 10:20:00,100.22,100.47,100.04,100.05,244388.0,94.6184,94.8544,94.4484,94.4579,244388.0
2022-04-06 10:30:00,100.05,100.22,99.87,100.06,335239.0,94.4579,94.6184,94.2879,94.4673,335239.0
2022-04-06 10:40:00,100.02,100.23,99.9,100.07,497623.0,94.4295,94.6278,94.3162,94.4767,497623.0
2022-04-06 10:50:00,100.06,100.27,99.83,100.02,211990.0,94.4673,94.6656,94.2502,94.4295,211990.0
2022-04-06 11:00:00,100.02,100.39,99.97,100.13,125498.0,94.4295,94.7788,94.3823,94.5334,125498.0
2022-04-06 11:10:00,100.13,100.37,100.11,100.17,174884.0,94.5334,94.76,94.5145,94.5711,174884.0
2022-04-06 11:20:00,100.17,100.65,100.17,100.42,154788.0,94.5711,95.0243,94.5711,94.8072,154788.0
2022-04-06 11:30:00,100.43,100.56,100.35,100.49,186893.0,94.8166,94.9393,94.7411,94.8733,186893.0
2022-04-06 11:40:00,100.49,100.85,100.47,100.77,138823.0,94.8733,95.2131,94.8544,95.1376,138823.0
2022-04-06 11:50:00,100.77,100.94,100.62,100.65,139255.0,95.1376,95.2981,94.996,95.0243,139255.0
2022-04-06 12:00:00,100.66,100.68,100.23,100.23,330894.0,95.0338,95.0526,94.6278,94.6278,330894.0
2022-04-06 12:10:00,100.23,100.34,100.08,100.27,206869.0,94.6278,94.7316,94.4862,94.6656,206869.0
2022-04-06 12:20:00,100.27,100.34,100.17,100.22,101528.0,94.6656,94.7316,94.5711,94.6184,101528.0
2022-04-06 12:30:00,100.23,100.45,100.16,100.36,152139.0,94.6278,94.8355,94.5617,94.7505,152139.0
2022-04-06 12:40:00,100.36,100.36,100.12,100.29,60103.0,94.7505,94.7505,94.5239,94.6844,60103.0
2022-04-06 12:50:00,100.28,100.36,100.17,100.2,96491.0,94.675,94.7505,94.5711,94.5995,96491.0
2022-04-06 13:00:00,100.18,100.41,100.14,100.36,76256.0,94.5806,94.7977,94.5428,94.7505,76256.0
2022-04-06 13:10:00,100.37,100.63,100.32,100.62,102481.0,94.76,95.0054,94.7128,94.996,102481.0
2022-04-06 13:20:00,100.62,100.88,100.53,100.87,142948.0,94.996,95.2415,94.911,95.232,142948.0
2022-04-06 13:30:00,100.88,101.12,100.78,101.06,205916.0,95.2415,95.468,95.1471,95.4114,205916.0
2022-04-06 13:40:00,101.05,101.54,101.03,101.51,292265.0,95.402,95.8646,95.3831,95.8362,292265.0
2022-04-06 13:50:00,101.51,101.59,101.15,101.2,130676.0,95.8362,95.9118,95.4964,95.5436,130676.0
2022-04-06 14:00:00,101.16,101.93,100.87,100.94,187520.0,95.5058,96.2328,95.232,95.2981,187520.0
2022-04-06 14:10:00,100.92,100.96,100.39,100.52,140541.0,95.2792,95.317,94.7788,94.9016,140541.0
2022-04-06 14:20:00,100.53,100.96,100.45,100.86,117395.0,94.911,95.317,94.8355,95.2226,117395.0
2022-04-06 14:30:00,100.86,101.74,100.85,101.15,128309.0,95.2226,96.0534,95.2131,95.4964,128309.0
2022-04-06 14:40:00,101.13,101.31,100.88,100.98,94712.0,95.4775,95.6474,95.2415,95.3359,94712.0
2022-04-06 14:50:00,101.0,101.77,100.97,101.68,149891.0,95.3548,96.0817,95.3264,95.9967,149891.0
2022-04-06 15:00:00,101.71,102.14,101.55,101.64,154124.0,96.0251,96.431,95.874,95.959,154124.0
2022-04-06 15:10:00,101.69,101.86,101.43,101.43,149348.0,96.0062,96.1667,95.7607,95.7607,149348.0
2022-04-06 15:20:00,101.44,101.46,101.05,101.07,98181.0,95.7702,95.789,95.402,95.4208,98181.0
2022-04-06 15:30:00,101.06,101.33,100.92,101.3,184102.0,95.4114,95.6663,95.2792,95.638,184102.0
2022-04-06 15:40:00,101.27,101.59,101.14,101.46,213480.0,95.6097,95.9118,95.4869,95.789,213480.0
2022-04-06 15:50:00,101.45,101.5,101.09,101.19,703194.0,95.7796,95.8268,95.4397,95.5341,703194.0
2022-04-07 09:30:00,100.42,101.23,100.1,100.91,786197.0,94.8072,95.5719,94.5051,95.2698,786197.0
2022-04-07 09:40:00,100.92,101.05,99.88,100.13,389744.0,95.2792,95.402,94.2974,94.5334,389744.0
2022-04-07 09:50:00,100.13,100.76,100.13,100.73,218669.0,94.5334,95.1282,94.5334,95.0998,218669.0
2022-04-07 10:00:00,100.72,101.08,100.53,100.66,203143.0,95.0904,95.4303,94.911,95.0338,203143.0
2022-04-07 10:10:00,100.64,100.73,100.4,100.47,154791.0,95.0149,95.0998,94.7883,94.8544,154791.0
2022-04-07 10:20:00,100.45,100.73,100.34,100.66,168407.0,94.8355,95.0998,94.7316,95.0338,168407.0
2022-04-07 10:30:00,100.67,100.81,100.31,100.35,141286.0,95.0432,95.1754,94.7033,94.7411,141286.0
2022-04-07 10:40:00,100.34,100.43,100.1,100.18,119449.0,94.7316,94.8166,94.5051,94.5806,119449.0
2022-04-07 10:50:00,100.21,100.45,100.2,100.41,86860.0,94.6089,94.8355,94.5995,94.7977,86860.0
2022-04-07 11:00:00,100.43,100.64,100.17,100.19,101899.0,94.8166,95.0149,94.5711,94.59,101899.0
2022-04-07 11:10:00,100.18,100.24,100.03,100.12,159961.0,94.5806,94.6372,94.439,94.5239,159961.0
2022-04-07 11:20:00,100.11,100.26,99.96,100.01,191521.0,94.5145,94.6561,94.3729,94.4201,191521.0
2022-04-07 11:30:00,100.02,100.06,99.75,99.99,237302.0,94.4295,94.4673,94.1746,94.4012,237302.0
2022-04-07 11:40:00,99.99,100.1,99.86,99.88,125529.0,94.4012,94.5051,94.2785,94.2974,125529.0
2022-04-07 11:50:00,99.87,99.91,99.65,99.86,137799.0,94.2879,94.3257,94.0802,94.2785,137799.0
2022-04-07 12:00:00,99.88,99.95,99.74,99.91,72348.0,94.2974,94.3634,94.1652,94.3257,72348.0
2022-04-07 12:10:00,99.92,100.11,99.87,99.96,112907.0,94.3351,94.5145,94.2879,94.3729,112907.0
2022-04-07 12:20:00,99.95,100.1,99.83,99.94,161104.0,94.3634,94.5051,94.2502,94.354,161104.0
2022-04-07 12:30:00,99.93,100.08,99.86,99.92,80559.0,94.3446,94.4862,94.2785,94.3351,80559.0
2022-04-07 12:40:00,99.92,100.0,99.84,99.94,95494.0,94.3351,94.4106,94.2596,94.354,95494.0
2022-04-07 12:50:00,99.93,100.06,99.88,100.0,81085.0,94.3446,94.4673,94.2974,94.4106,81085.0
2022-04-07 13:00:00,99.99,100.17,99.93,100.11,198838.0,94.4012,94.5711,94.3446,94.5145,198838.0
2022-04-07 13:10:00,100.1,100.42,99.99,100.34,92001.0,94.5051,94.8072,94.4012,94.7316,92001.0
2022-04-07 13:20:00,100.35,100.59,100.25,100.41,91939.0,94.7411,94.9677,94.6467,94.7977,91939.0
2022-04-07 13:30:00,100.42,100.51,100.3,100.34,110608.0,94.8072,94.8921,94.6939,94.7316,110608.0
2022-04-07 13:40:00,100.32,100.42,100.16,100.22,254790.0,94.7128,94.8072,94.5617,94.6184,254790.0
2022-04-07 13:50:00,100.22,100.56,100.15,100.44,160655.0,94.6184,94.9393,94.5523,94.8261,160655.0
2022-04-07 14:00:00,100.44,100.62,100.43,100.57,238618.0,94.8261,94.996,94.8166,94.9488,238618.0
2022-04-07 14:10:00,100.56,100.56,100.3,100.37,85419.0,94.9393,94.9393,94.6939,94.76,85419.0
2022-04-07 14:20:00,100.38,100.7,100.37,100.44,107701.0,94.7694,95.0715,94.76,94.8261,107701.0
2022-04-07 14:30:00,100.42,100.51,100.31,100.39,61034.0,94.8072,94.8921,94.7033,94.7788,61034.0
2022-04-07 14:40:00,100.38,100.57,100.3,100.49,103152.0,94.7694,94.9488,94.6939,94.8733,103152.0
2022-04-07 14:50:00,100.48,100.9,100.45,100.84,120320.0,94.8638,95.2603,94.8355,95.2037,120320.0
2022-04-07 15:00:00,100.81,101.0,100.76,100.88,211284.0,95.1754,95.3548,95.1282,95.2415,211284.0
2022-04-07 15:10:00,100.88,101.05,100.82,101.0,139623.0,95.2415,95.402,95.1848,95.3548,139623.0
2022-04-07 15:20:00,100.99,101.0,100.81,100.84,107542.0,95.3453,95.3548,95.1754,95.2037,107542.0
2022-04-07 15:30:00,100.86,101.07,100.85,101.07,126917.0,95.2226,95.4208,95.2131,95.4208,126917.0
2022-04-07 15:40:00,101.09,101.17,100.8,100.87,243398.0,95.4397,95.5153,95.1659,95.232,243398.0
2022-04-07 15:50:00,100.84,100.9,100.39,100.53,576227.0,95.2037,95.2603,94.7788,94.911,576227.0
2022-04-08 09:30:00,100.62,100.7,99.63,100.09,712844.0,94.996,95.0715,94.0613,94.4956,712844.0
2022-04-08 09:40:00,100.06,100.22,99.8,100.14,267390.0,94.4673,94.6184,94.2218,94.5428,267390.0
2022-04-08 09:50:00,100.14,100.18,99.81,99.89,225282.0,94.5428,94.5806,94.2313,94.3068,225282.0
2022-04-08 10:00:00,99.9,100.24,99.85,100.2,221969.0,94.3162,94.6372,94.269,94.5995,221969.0
2022-04-08 10:10:00,100.2,100.2,99.72,99.87,184155.0,94.5995,94.5995,94.1463,94.2879,184155.0
2022-04-08 10:20:00,99.88,100.2,99.86,99.99,195502.0,94.2974,94.5995,94.2785,94.4012,195502.0
2022-04-08 10:30:00,100.0,100.22,99.99,100.19,127589.0,94.4106,94.6184,94.4012,94.59,127589.0
2022-04-08 10:40:00,100.19,100.36,99.75,99.75,181763.0,94.59,94.7505,94.1746,94.1746,181763.0
2022-04-08 10:50:00,99.74,100.31,99.72,100.31,164011.0,94.1652,94.7033,94.1463,94.7033,164011.0
2022-04-08 11:00:00,100.3,100.48,100.1,100.29,165756.0,94.6939,94.8638,94.5051,94.6844,165756.0
2022-04-08 11:10:00,100.31,100.42,100.07,100.17,96678.0,94.7033,94.8072,94.4767,94.5711,96678.0
2022-04-08 11:20:00,100.17,100.21,99.88,99.96,153903.0,94.5711,94.6089,94.2974,94.3729,153903.0
2022-04-08 11:30:00,99.96,100.1,99.85,99.99,162392.0,94.3729,94.5051,94.269,94.4012,162392.0
2022-04-08 11:40:00,99.98,100.13,99.9,99.94,101985.0,94.3918,94.5334,94.3162,94.354,101985.0
2022-04-08 11:50:00,99.93,100.05,99.91,99.98,124913.0,94.3446,94.4579,94.3257,94.3918,124913.0
2022-04-08 12:00:00,99.97,100.16,99.97,100.08,133771.0,94.3823,94.5617,94.3823,94.4862,133771.0
2022-04-08 12:10:00,100.07,100.2,99.98,100.13,72788.0,94.4767,94.5995,94.3918,94.5334,72788.0
2022-04-08 12:20:00,100.12,100.34,100.12,100.26,85241.0,94.5239,94.7316,94.5239,94.6561,85241.0
2022-04-08 12:30:00,100.24,100.3,100.1,100.29,59019.0,94.6372,94.6939,94.5051,94.6844,59019.0
2022-04-08 12:40:00,100.3,100.36,100.16,100.16,63887.0,94.6939,94.7505,94.5617,94.5617,63887.0
2022-04-08 12:50:00,100.14,100.26,100.11,100.25,57206.0,94.5428,94.6561,94.5145,94.6467,57206.0
2022-04-08 13:00:00,100.24,100.24,100.06,100.17,72239.0,94.6372,94.6372,94.4673,94.5711,72239.0
2022-04-08 13:10:00,100.16,100.17,99.89,99.93,145702.0,94.5617,94.5711,94.3068,94.3446,145702.0
2022-04-08 13:20:00,99.94,99.99,99.76,99.79,123018.0,94.354,94.4012,94.1841,94.2124,123018.0
2022-04-08 13:30:00,99.81,99.83,99.68,99.71,162096.0,94.2313,94.2502,94.1085,94.1369,162096.0
2022-04-08 13:40:00,99.71,99.73,99.59,99.64,107658.0,94.1369,94.1557,94.0236,94.0708,107658.0
2022-04-08 13:50:00,99.63,99.72,99.62,99.63,104664.0,94.0613,94.1463,94.0519,94.0613,104664.0
2022-04-08 14:00:00,99.62,99.72,99.53,99.63,102682.0,94.0519,94.1463,93.9669,94.0613,102682.0
2022-04-08 14:10:00,99.64,99.66,99.53,99.53,104470.0,94.0708,94.0897,93.9669,93.9669,104470.0
2022-04-08 14:20:00,99.54,99.63,99.26,99.36,217563.0,93.9764,94.0613,93.712,93.8064,217563.0
2022-04-08 14:30:00,99.34,99.38,99.24,99.36,119708.0,93.7875,93.8253,93.6931,93.8064,119708.0
2022-04-08 14:40:00,99.35,99.38,99.22,99.35,93459.0,93.797,93.8253,93.6742,93.797,93459.0
2022-04-08 14:50:00,99.36,99.58,99.33,99.44,100460.0,93.8064,94.0141,93.7781,93.8819,100460.0
2022-04-08 15:00:00,99.44,99.5,99.26,99.29,89442.0,93.8819,93.9386,93.712,93.7403,89442.0
2022-04-08 15:10:00,99.3,99.51,99.27,99.33,128057.0,93.7498,93.948,93.7215,93.7781,128057.0
2022-04-08 15:20:00,99.33,99.39,99.24,99.34,116949.0,93.7781,93.8347,93.6931,93.7875,116949.0
2022-04-08 15:30:00,99.36,99.41,99.27,99.33,198114.0,93.8064,93.8536,93.7215,93.7781,198114.0
2022-04-08 15:40:00,99.33,99.6,99.27,99.49,297149.0,93.7781,94.033,93.7215,93.9292,297149.0
2022-04-08 15:50:00,99.47,99.6,99.12,99.33,689688.0,93.9103,94.033,93.5798,93.7781,689688.0
2022-04-11 09:30:00,98.22,98.38,97.11,97.12,879869.0,92.7301,92.8812,91.6822,91.6916,879869.0
2022-04-11 09:40:00,97.14,97.65,96.91,97.4,417888.0,91.7105,92.192,91.4934,91.956,417888.0
2022-04-11 09:50:00,97.37,97.74,97.12,97.55,232132.0,91.9276,92.277,91.6916,92.0976,232132.0
2022-04-11 10:00:00,97.53,98.09,97.43,97.85,344873.0,92.0787,92.6074,91.9843,92.3808,344873.0
2022-04-11 10:10:00,97.86,98.19,97.68,97.76,191004.0,92.3903,92.7018,92.2203,92.2958,191004.0
2022-04-11 10:20:00,97.74,97.92,97.44,97.59,234534.0,92.277,92.4469,91.9937,92.1354,234534.0
2022-04-11 10:30:00,97.6,98.09,97.55,97.85,175654.0,92.1448,92.6074,92.0976,92.3808,175654.0
2022-04-11 10:40:00,97.84,97.85,97.44,97.47,179657.0,92.3714,92.3808,91.9937,92.0221,179657.0
2022-04-11 10:50:00,97.47,97.86,97.44,97.6,174953.0,92.0221,92.3903,91.9937,92.1448,174953.0
2022-04-11 11:00:00,97.58,97.75,97.41,97.5,74079.0,92.1259,92.2864,91.9654,92.0504,74079.0
2022-04-11 11:10:00,97.51,97.65,97.4,97.46,150146.0,92.0598,92.192,91.956,92.0126,150146.0
2022-04-11 11:20:00,97.44,97.56,97.34,97.41,136676.0,91.9937,92.107,91.8993,91.9654,136676.0
2022-04-11 11:30:00,97.42,97.63,97.42,97.54,83491.0,91.9749,92.1731,91.9749,92.0881,83491.0
2022-04-11 11:40:00,97.53,97.71,97.47,97.53,63271.0,92.0787,92.2486,92.0221,92.0787,63271.0
2022-04-11 11:50:00,97.53,97.71,97.43,97.54,69421.0,92.0787,92.2486,91.9843,92.0881,69421.0
2022-04-11 12:00:00,97.55,97.68,97.44,97.56,80978.0,92.0976,92.2203,91.9937,92.107,80978.0
2022-04-11 12:10:00,97.58,97.64,97.39,97.55,68643.0,92.1259,92.1826,91.9465,92.0976,68643.0
2022-04-11 12:20:00,97.55,97.59,97.45,97.53,59860.0,92.0976,92.1354,92.0032,92.0787,59860.0
2022-04-11 12:30:00,97.51,97.63,97.46,97.59,68721.0,92.0598,92.1731,92.0126,92.1354,68721.0
2022-04-11 12:40:00,97.57,97.75,97.5,97.74,74813.0,92.1165,92.2864,92.0504,92.277,74813.0
2022-04-11 12:50:00,97.75,97.91,97.6,97.83,96210.0,92.2864,92.4375,92.1448,92.3619,96210.0
2022-04-11 13:00:00,97.82,98.19,97.82,98.08,127457.0,92.3525,92.7018,92.3525,92.598,127457.0
2022-04-11 13:10:00,98.08,98.2,97.93,97.95,117360.0,92.598,92.7113,92.4563,92.4752,117360.0
2022-04-11 13:20:00,97.96,98.02,97.83,97.97,100515.0,92.4847,92.5413,92.3619,92.4941,100515.0
2022-04-11 13:30:00,97.96,98.17,97.92,97.98,93528.0,92.4847,92.6829,92.4469,92.5036,93528.0
2022-04-11 13:40:00,97.98,98.15,97.87,97.89,107553.0,92.5036,92.6641,92.3997,92.4186,107553.0
2022-04-11 13:50:00,97.89,98.06,97.84,98.03,58827.0,92.4186,92.5791,92.3714,92.5508,58827.0
2022-04-11 14:00:00,98.04,98.29,97.88,98.21,143167.0,92.5602,92.7962,92.4091,92.7207,143167.0
2022-04-11 14:10:00,98.21,98.25,97.95,97.95,70525.0,92.7207,92.7585,92.4752,92.4752,70525.0
2022-04-11 14:20:00,97.95,98.06,97.91,98.01,84546.0,92.4752,92.5791,92.4375,92.5319,84546.0
2022-04-11 14:30:00,98.0,98.09,97.92,97.99,72949.0,92.5224,92.6074,92.4469,92.513,72949.0
2022-04-11 14:40:00,97.99,98.33,97.93,98.27,97238.0,92.513,92.834,92.4563,92.7773,97238.0
2022-04-11 14:50:00,98.27,98.35,98.2,98.22,71213.0,92.7773,92.8529,92.7113,92.7301,71213.0
2022-04-11 15:00:00,98.22,98.37,98.0,98.09,111478.0,92.7301,92.8718,92.5224,92.6074,111478.0
2022-04-11 15:10:00,98.1,98.16,97.99,98.02,113011.0,92.6168,92.6735,92.513,92.5413,113011.0
2022-04-11 15:20:00,98.03,98.06,97.84,97.88,104280.0,92.5508,92.5791,92.3714,92.4091,104280.0
2022-04-11 15:30:00,97.88,97.94,97.72,97.82,210309.0,92.4091,92.4658,92.2581,92.3525,210309.0
2022-04-11 15:40:00,97.81,97.98,97.8,97.96,272856.0,92.3431,92.5036,92.3336,92.4847,272856.0
2022-04-11 15:50:00,97.95,97.97,97.52,97.55,627637.0,92.4752,92.4941,92.0693,92.0976,627637.0
2022-04-12 09:30:00,100.0,100.15,98.84,99.1,986790.0,94.4106,94.5523,93.3155,93.561,986790.0
2022-04-12 09:40:00,99.11,99.63,99.05,99.6,484219.0,93.5704,94.0613,93.5137,94.033,484219.0
2022-04-12 09:50:00,99.59,100.0,99.54,99.87,417969.0,94.0236,94.4106,93.9764,94.2879,417969.0
2022-04-12 10:00:00,99.9,99.95,99.58,99.82,270269.0,94.3162,94.3634,94.0141,94.2407,270269.0
2022-04-12 10:10:00,99.84,99.98,99.49,99.59,209827.0,94.2596,94.3918,93.9292,94.0236,209827.0
2022-04-12 10:20:00,99.6,99.83,99.51,99.53,244141.0,94.033,94.2502,93.948,93.9669,244141.0
2022-04-12 10:30:00,99.53,99.7,99.13,99.31,320011.0,93.9669,94.1274,93.5893,93.7592,320011.0
2022-04-12 10:40:00,99.31,99.55,98.87,98.9,214577.0,93.7592,93.9858,93.3438,93.3721,214577.0
2022-04-12 10:50:00,98.89,99.15,98.61,98.65,195266.0,93.3627,93.6082,93.0983,93.1361,195266.0
2022-04-12 11:00:00,98.65,98.92,98.42,98.43,156085.0,93.1361,93.391,92.919,92.9284,156085.0
2022-04-12 11:10:00,98.43,98.75,98.43,98.67,124828.0,92.9284,93.2305,92.9284,93.155,124828.0
2022-04-12 11:20:00,98.67,99.18,98.61,99.12,151739.0,93.155,93.6365,93.0983,93.5798,151739.0
2022-04-12 11:30:00,99.12,99.46,99.11,99.32,165499.0,93.5798,93.9008,93.5704,93.7687,165499.0
2022-04-12 11:40:00,99.36,99.5,99.24,99.28,116992.0,93.8064,93.9386,93.6931,93.7309,116992.0
2022-04-12 11:50:00,99.27,99.6,99.21,99.46,82315.0,93.7215,94.033,93.6648,93.9008,82315.0
2022-04-12 12:00:00,99.5,99.51,99.1,99.23,71295.0,93.9386,93.948,93.561,93.6837,71295.0
2022-04-12 12:10:00,99.24,99.52,99.11,99.45,60053.0,93.6931,93.9575,93.5704,93.8914,60053.0
2022-04-12 12:20:00,99.45,99.47,99.14,99.24,66336.0,93.8914,93.9103,93.5987,93.6931,66336.0
2022-04-12 12:30:00,99.23,99.31,99.01,99.09,99963.0,93.6837,93.7592,93.476,93.5515,99963.0
2022-04-12 12:40:00,99.08,99.21,98.93,99.2,89549.0,93.5421,93.6648,93.4005,93.6554,89549.0
2022-04-12 12:50:00,99.2,99.41,99.19,99.24,88251.0,93.6554,93.8536,93.6459,93.6931,88251.0
2022-04-12 13:00:00,99.23,99.36,98.97,99.19,73917.0,93.6837,93.8064,93.4382,93.6459,73917.0
2022-04-12 13:10:00,99.18,99.31,99.1,99.26,75147.0,93.6365,93.7592,93.561,93.712,75147.0
2022-04-12 13:20:00,99.26,99.39,99.11,99.13,74123.0,93.712,93.8347,93.5704,93.5893,74123.0
2022-04-12 13:30:00,99.14,99.23,99.03,99.05,52774.0,93.5987,93.6837,93.4949,93.5137,52774.0
2022-04-12 13:40:00,99.05,99.11,98.7,98.73,103468.0,93.5137,93.5704,93.1833,93.2116,103468.0
2022-04-12 13:50:00,98.73,98.73,98.42,98.49,102018.0,93.2116,93.2116,92.919,92.985,102018.0
2022-04-12 14:00:00,98.49,98.53,98.32,98.46,150768.0,92.985,93.0228,92.8245,92.9567,150768.0
2022-04-12 14:10:00,98.44,98.44,97.94,98.02,186597.0,92.9378,92.9378,92.4658,92.5413,186597.0
2022-04-12 14:20:00,98.01,98.13,97.68,97.71,191023.0,92.5319,92.6452,92.2203,92.2486,191023.0
2022-04-12 14:30:00,97.71,97.93,97.7,97.84,106272.0,92.2486,92.4563,92.2392,92.3714,106272.0
2022-04-12 14:40:00,97.83,98.06,97.77,98.01,92635.0,92.3619,92.5791,92.3053,92.5319,92635.0
2022-04-12 14:50:00,97.99,98.08,97.87,97.94,69814.0,92.513,92.598,92.3997,92.4658,69814.0
2022-04-12 15:00:00,97.93,97.99,97.65,97.65,106751.0,92.4563,92.513,92.192,92.192,106751.0
2022-04-12 15:10:00,97.64,97.7,97.57,97.68,133554.0,92.1826,92.2392,92.1165,92.2203,133554.0
2022-04-12 15:20:00,97.67,97.77,97.57,97.65,179909.0,92.2109,92.3053,92.1165,92.192,179909.0
2022-04-12 15:30:00,97.65,97.82,97.56,97.8,154420.0,92.192,92.3525,92.107,92.3336,154420.0
2022-04-12 15:40:00,97.8,97.99,97.63,97.89,228279.0,92.3336,92.513,92.1731,92.4186,228279.0
2022-04-12 15:50:00,97.9,98.02,97.57,97.66,762581.0,92.428,92.5413,92.1165,92.2014,762581.0
2022-04-13 09:30:00,99.8,100.6,99.5,100.42,1003193.0,94.2218,94.9771,93.9386,94.8072,1003193.0
2022-04-13 09:40:00,100.44,101.54,100.27,101.27,864001.0,94.8261,95.8646,94.6656,95.6097,864001.0
2022-04-13 09:50:00,101.27,101.44,100.76,101.06,667293.0,95.6097,95.7702,95.1282,95.4114,667293.0
2022-04-13 10:00:00,101.05,101.81,100.85,101.39,582850.0,95.402,96.1195,95.2131,95.723,582850.0
2022-04-13 10:10:00,101.38,101.55,101.1,101.49,284534.0,95.7135,95.874,95.4492,95.8174,284534.0
2022-04-13 10:20:00,101.49,101.74,101.31,101.38,327891.0,95.8174,96.0534,95.6474,95.7135,327891.0
2022-04-13 10:30:00,101.41,101.73,101.37,101.54,225592.0,95.7418,96.044,95.7041,95.8646,225592.0
2022-04-13 10:40:00,101.53,101.85,101.41,101.6,282402.0,95.8551,96.1572,95.7418,95.9212,282402.0
2022-04-13 10:50:00,101.59,101.77,101.52,101.64,200180.0,95.9118,96.0817,95.8457,95.959,200180.0
2022-04-13 11:00:00,101.64,101.98,101.6,101.83,305395.0,95.959,96.28,95.9212,96.1384,305395.0
2022-04-13 11:10:00,101.84,102.05,101.83,102.05,206095.0,96.1478,96.3461,96.1384,96.3461,206095.0
2022-04-13 11:20:00,102.06,102.22,101.94,101.95,209964.0,96.3555,96.5066,96.2422,96.2517,209964.0
2022-04-13 11:30:00,101.96,102.03,101.64,101.69,244164.0,96.2611,96.3272,95.959,96.0062,244164.0
2022-04-13 11:40:00,101.7,101.92,101.69,101.76,198811.0,96.0156,96.2233,96.0062,96.0723,198811.0
2022-04-13 11:50:00,101.77,101.98,101.6,101.75,237789.0,96.0817,96.28,95.9212,96.0628,237789.0
2022-04-13 12:00:00,101.75,101.96,101.59,101.96,142770.0,96.0628,96.2611,95.9118,96.2611,142770.0
2022-04-13 12:10:00,101.93,101.94,101.53,101.65,129501.0,96.2328,96.2422,95.8551,95.9684,129501.0
2022-04-13 12:20:00,101.65,101.92,101.64,101.66,122179.0,95.9684,96.2233,95.959,95.9779,122179.0
2022-04-13 12:30:00,101.66,101.87,101.57,101.86,91660.0,95.9779,96.1761,95.8929,96.1667,91660.0
2022-04-13 12:40:00,101.85,101.99,101.64,101.73,130339.0,96.1572,96.2894,95.959,96.044,130339.0
2022-04-13 12:50:00,101.74,101.85,101.71,101.76,111526.0,96.0534,96.1572,96.0251,96.0723,111526.0
2022-04-13 13:00:00,101.77,101.86,101.7,101.82,104953.0,96.0817,96.1667,96.0156,96.1289,104953.0
2022-04-13 13:10:00,101.81,101.88,101.43,101.46,143093.0,96.1195,96.1856,95.7607,95.789,143093.0
2022-04-13 13:20:00,101.45,101.51,101.28,101.44,159531.0,95.7796,95.8362,95.6191,95.7702,159531.0
2022-04-13 13:30:00,101.44,101.46,101.15,101.18,83202.0,95.7702,95.789,95.4964,95.5247,83202.0
2022-04-13 13:40:00,101.17,101.3,101.04,101.09,130939.0,95.5153,95.638,95.3925,95.4397,130939.0
2022-04-13 13:50:00,101.08,101.2,100.83,101.2,218844.0,95.4303,95.5436,95.1943,95.5436,218844.0
2022-04-13 14:00:00,101.19,101.32,101.08,101.29,141732.0,95.5341,95.6569,95.4303,95.6285,141732.0
2022-04-13 14:10:00,101.28,101.28,101.08,101.23,85861.0,95.6191,95.6191,95.4303,95.5719,85861.0
2022-04-13 14:20:00,101.23,101.34,101.18,101.26,101553.0,95.5719,95.6758,95.5247,95.6002,101553.0
2022-04-13 14:30:00,101.28,101.28,101.15,101.24,82474.0,95.6191,95.6191,95.4964,95.5813,82474.0
2022-04-13 14:40:00,101.24,101.55,101.21,101.52,145388.0,95.5813,95.874,95.553,95.8457,145388.0
2022-04-13 14:50:00,101.52,101.54,101.35,101.42,103603.0,95.8457,95.8646,95.6852,95.7513,103603.0
2022-04-13 15:00:00,101.42,101.58,101.28,101.54,120576.0,95.7513,95.9023,95.6191,95.8646,120576.0
2022-04-13 15:10:00,101.54,101.61,101.46,101.61,249716.0,95.8646,95.9307,95.789,95.9307,249716.0
2022-04-13 15:20:00,101.61,101.76,101.55,101.76,224253.0,95.9307,96.0723,95.874,96.0723,224253.0
2022-04-13 15:30:00,101.75,101.89,101.7,101.79,337387.0,96.0628,96.195,96.0156,96.1006,337387.0
2022-04-13 15:40:00,101.79,101.8,101.58,101.58,438924.0,96.1006,96.11,95.9023,95.9023,438924.0
2022-04-13 15:50:00,101.59,101.63,101.24,101.5,699295.0,95.9118,95.9495,95.5813,95.8268,699295.0
2022-04-14 09:30:00,104.0,104.5,101.14,101.26,1814663.0,98.1871,98.6591,95.4869,95.6002,1814663.0
2022-04-14 09:40:00,101.28,101.7,100.65,101.11,904578.0,95.6191,96.0156,95.0243,95.4586,904578.0
2022-04-14 09:50:00,101.16,101.26,100.28,100.87,536850.0,95.5058,95.6002,94.675,95.232,536850.0
2022-04-14 10:00:00,100.89,101.08,99.64,99.85,573006.0,95.2509,95.4303,94.0708,94.269,573006.0
2022-04-14 10:10:00,99.84,100.18,99.49,99.67,610782.0,94.2596,94.5806,93.9292,94.0991,610782.0
2022-04-14 10:20:00,99.65,99.66,98.9,99.07,499755.0,94.0802,94.0897,93.3721,93.5326,499755.0
2022-04-14 10:30:00,99.07,99.41,98.55,98.63,385325.0,93.5326,93.8536,93.0417,93.1172,385325.0
2022-04-14 10:40:00,98.63,99.32,98.5,99.14,376521.0,93.1172,93.7687,92.9945,93.5987,376521.0
2022-04-14 10:50:00,99.13,99.4,98.91,98.94,360759.0,93.5893,93.8442,93.3816,93.4099,360759.0
2022-04-14 11:00:00,98.94,99.18,98.81,99.11,187388.0,93.4099,93.6365,93.2872,93.5704,187388.0
2022-04-14 11:10:00,99.11,99.36,98.87,99.2,211026.0,93.5704,93.8064,93.3438,93.6554,211026.0
2022-04-14 11:20:00,99.22,99.99,99.18,99.88,404971.0,93.6742,94.4012,93.6365,94.2974,404971.0
2022-04-14 11:30:00,99.86,99.86,99.47,99.52,171067.0,94.2785,94.2785,93.9103,93.9575,171067.0
2022-04-14 11:40:00,99.53,99.67,99.28,99.3,188730.0,93.9669,94.0991,93.7309,93.7498,188730.0
2022-04-14 11:50:00,99.28,99.45,99.01,99.04,116122.0,93.7309,93.8914,93.476,93.5043,116122.0
2022-04-14 12:00:00,99.04,99.15,98.83,98.85,200832.0,93.5043,93.6082,93.306,93.3249,200832.0
2022-04-14 12:10:00,98.86,99.14,98.76,98.98,185271.0,93.3344,93.5987,93.24,93.4477,185271.0
2022-04-14 12:20:00,98.98,98.98,98.7,98.74,164943.0,93.4477,93.4477,93.1833,93.2211,164943.0
2022-04-14 12:30:00,98.76,98.9,98.58,98.84,202424.0,93.24,93.3721,93.07,93.3155,202424.0
2022-04-14 12:40:00,98.84,98.91,98.64,98.68,157475.0,93.3155,93.3816,93.1267,93.1644,157475.0
2022-04-14 12:50:00,98.68,98.9,98.68,98.87,95908.0,93.1644,93.3721,93.1644,93.3438,95908.0
2022-04-14 13:00:00,98.91,99.18,98.9,99.08,150605.0,93.3816,93.6365,93.3721,93.5421,150605.0
2022-04-14 13:10:00,99.07,99.26,99.0,99.15,141044.0,93.5326,93.712,93.4665,93.6082,141044.0
2022-04-14 13:20:00,99.16,99.16,98.9,98.99,110475.0,93.6176,93.6176,93.3721,93.4571,110475.0
2022-04-14 13:30:00,99.0,99.2,98.99,99.01,116862.0,93.4665,93.6554,93.4571,93.476,116862.0
2022-04-14 13:40:00,99.02,99.3,99.01,99.16,104537.0,93.4854,93.7498,93.476,93.6176,104537.0
2022-04-14 13:50:00,99.17,99.25,99.05,99.24,87690.0,93.627,93.7026,93.5137,93.6931,87690.0
2022-04-14 14:00:00,99.24,99.74,99.21,99.38,194158.0,93.6931,94.1652,93.6648,93.8253,194158.0
2022-04-14 14:10:00,99.39,99.57,99.29,99.35,82823.0,93.8347,94.0047,93.7403,93.797,82823.0
2022-04-14 14:20:00,99.34,99.34,99.15,99.22,87112.0,93.7875,93.7875,93.6082,93.6742,87112.0
2022-04-14 14:30:00,99.21,99.3,98.92,98.99,142529.0,93.6648,93.7498,93.391,93.4571,142529.0
2022-04-14 14:40:00,99.0,99.0,98.81,98.92,116551.0,93.4665,93.4665,93.2872,93.391,116551.0
2022-04-14 14:50:00,98.93,99.01,98.73,98.73,157259.0,93.4005,93.476,93.2116,93.2116,157259.0
2022-04-14 15:00:00,98.73,98.8,98.65,98.67,229254.0,93.2116,93.2777,93.1361,93.155,229254.0
2022-04-14 15:10:00,98.68,98.91,98.65,98.86,187680.0,93.1644,93.3816,93.1361,93.3344,187680.0
2022-04-14 15:20:00,98.87,98.97,98.78,98.88,143821.0,93.3438,93.4382,93.2588,93.3532,143821.0
2022-04-14 15:30:00,98.89,98.95,98.53,98.54,341886.0,93.3627,93.4193,93.0228,93.0323,341886.0
2022-04-14 15:40:00,98.54,98.63,98.43,98.53,465727.0,93.0323,93.1172,92.9284,93.0228,465727.0
2022-04-14 15:50:00,98.52,98.62,98.33,98.35,890172.0,93.0134,93.1078,92.834,92.8529,890172.0
2022-04-18 09:30:00,97.95,98.4,97.64,97.64,433259.0,92.4752,92.9001,92.1826,92.1826,433259.0
2022-04-18 09:40:00,97.6,98.2,97.47,98.06,278672.0,92.1448,92.7113,92.0221,92.5791,278672.0
2022-04-18 09:50:00,98.07,98.7,97.8,98.7,257055.0,92.5885,93.1833,92.3336,93.1833,257055.0
2022-04-18 10:00:00,98.65,98.93,98.53,98.66,259782.0,93.1361,93.4005,93.0228,93.1455,259782.0
2022-04-18 10:10:00,98.65,99.01,98.5,98.76,252906.0,93.1361,93.476,92.9945,93.24,252906.0
2022-04-18 10:20:00,98.77,99.57,98.63,99.33,283804.0,93.2494,94.0047,93.1172,93.7781,283804.0
2022-04-18 10:30:00,99.37,99.62,99.22,99.59,172436.0,93.8159,94.0519,93.6742,94.0236,172436.0
2022-04-18 10:40:00,99.58,99.84,99.41,99.7,214778.0,94.0141,94.2596,93.8536,94.1274,214778.0
2022-04-18 10:50:00,99.7,99.75,99.23,99.34,115816.0,94.1274,94.1746,93.6837,93.7875,115816.0
2022-04-18 11:00:00,99.33,99.52,99.16,99.3,94026.0,93.7781,93.9575,93.6176,93.7498,94026.0
2022-04-18 11:10:00,99.28,99.38,99.01,99.04,91308.0,93.7309,93.8253,93.476,93.5043,91308.0
2022-04-18 11:20:00,99.06,99.09,98.81,98.88,113196.0,93.5232,93.5515,93.2872,93.3532,113196.0
2022-04-18 11:30:00,98.9,99.0,98.72,98.8,79009.0,93.3721,93.4665,93.2022,93.2777,79009.0
2022-04-18 11:40:00,98.79,98.88,98.56,98.58,80264.0,93.2683,93.3532,93.0511,93.07,80264.0
2022-04-18 11:50:00,98.58,99.08,98.58,99.05,139155.0,93.07,93.5421,93.07,93.5137,139155.0
2022-04-18 12:00:00,99.05,99.1,98.88,98.89,83813.0,93.5137,93.561,93.3532,93.3627,83813.0
2022-04-18 12:10:00,98.9,98.9,98.53,98.59,86397.0,93.3721,93.3721,93.0228,93.0795,86397.0
2022-04-18 12:20:00,98.59,98.75,98.49,98.61,85723.0,93.0795,93.2305,92.985,93.0983,85723.0
2022-04-18 12:30:00,98.61,98.91,98.59,98.83,85960.0,93.0983,93.3816,93.0795,93.306,85960.0
2022-04-18 12:40:00,98.81,98.99,98.65,98.99,122267.0,93.2872,93.4571,93.1361,93.4571,122267.0
2022-04-18 12:50:00,98.99,99.16,98.92,99.1,94860.0,93.4571,93.6176,93.391,93.561,94860.0
2022-04-18 13:00:00,99.09,99.27,98.93,99.24,87535.0,93.5515,93.7215,93.4005,93.6931,87535.0
2022-04-18 13:10:00,99.24,99.32,99.09,99.09,77550.0,93.6931,93.7687,93.5515,93.5515,77550.0
2022-04-18 13:20:00,99.1,99.27,99.06,99.24,57750.0,93.561,93.7215,93.5232,93.6931,57750.0
2022-04-18 13:30:00,99.23,99.54,99.22,99.47,102515.0,93.6837,93.9764,93.6742,93.9103,102515.0
2022-04-18 13:40:00,99.47,99.59,99.38,99.51,77077.0,93.9103,94.0236,93.8253,93.948,77077.0
2022-04-18 13:50:00,99.5,99.62,99.45,99.49,161224.0,93.9386,94.0519,93.8914,93.9292,161224.0
2022-04-18 14:00:00,99.49,99.66,99.33,99.37,161117.0,93.9292,94.0897,93.7781,93.8159,161117.0
2022-04-18 14:10:00,99.36,99.51,99.2,99.2,99754.0,93.8064,93.948,93.6554,93.6554,99754.0
2022-04-18 14:20:00,99.2,99.56,99.11,99.38,91386.0,93.6554,93.9952,93.5704,93.8253,91386.0
2022-04-18 14:30:00,99.39,99.57,99.34,99.54,123969.0,93.8347,94.0047,93.7875,93.9764,123969.0
2022-04-18 14:40:00,99.53,99.58,99.23,99.34,94867.0,93.9669,94.0141,93.6837,93.7875,94867.0
2022-04-18 14:50:00,99.33,99.47,99.15,99.18,63897.0,93.7781,93.9103,93.6082,93.6365,63897.0
2022-04-18 15:00:00,99.17,99.23,99.06,99.14,69442.0,93.627,93.6837,93.5232,93.5987,69442.0
2022-04-18 15:10:00,99.15,99.21,98.89,99.05,111675.0,93.6082,93.6648,93.3627,93.5137,111675.0
2022-04-18 15:20:00,99.05,99.12,98.89,98.9,103634.0,93.5137,93.5798,93.3627,93.3721,103634.0
2022-04-18 15:30:00,98.89,98.9,98.55,98.67,166470.0,93.3627,93.3721,93.0417,93.155,166470.0
2022-04-18 15:40:00,98.67,98.74,98.48,98.53,182260.0,93.155,93.2211,92.9756,93.0228,182260.0
2022-04-18 15:50:00,98.52,98.88,98.35,98.76,565525.0,93.0134,93.3532,92.8529,93.24,565525.0
2022-04-19 09:30:00,98.44,98.51,97.71,98.02,459435.0,92.9378,93.0039,92.2486,92.5413,459435.0
2022-04-19 09:40:00,98.02,98.63,97.95,98.46,218358.0,92.5413,93.1172,92.4752,92.9567,218358.0
2022-04-19 09:50:00,98.47,98.5,98.02,98.42,164632.0,92.9662,92.9945,92.5413,92.919,164632.0
2022-04-19 10:00:00,98.46,98.79,98.41,98.67,237336.0,92.9567,93.2683,92.9095,93.155,237336.0
2022-04-19 10:10:00,98.67,99.03,98.67,98.95,236510.0,93.155,93.4949,93.155,93.4193,236510.0
2022-04-19 10:20:00,98.95,99.02,98.73,98.75,132847.0,93.4193,93.4854,93.2116,93.2305,132847.0
2022-04-19 10:30:00,98.76,98.92,98.42,98.9,177932.0,93.24,93.391,92.919,93.3721,177932.0
2022-04-19 10:40:00,98.91,99.07,98.82,98.88,113604.0,93.3816,93.5326,93.2966,93.3532,113604.0
2022-04-19 10:50:00,98.88,99.17,98.82,99.06,197901.0,93.3532,93.627,93.2966,93.5232,197901.0
2022-04-19 11:00:00,99.05,99.05,98.84,99.0,109816.0,93.5137,93.5137,93.3155,93.4665,109816.0
2022-04-19 11:10:00,98.99,99.21,98.91,99.07,166148.0,93.4571,93.6648,93.3816,93.5326,166148.0
2022-04-19 11:20:00,99.08,99.24,99.07,99.11,107694.0,93.5421,93.6931,93.5326,93.5704,107694.0
2022-04-19 11:30:00,99.13,99.19,98.99,99.19,135706.0,93.5893,93.6459,93.4571,93.6459,135706.0
2022-04-19 11:40:00,99.19,99.25,99.11,99.24,126086.0,93.6459,93.7026,93.5704,93.6931,126086.0
2022-04-19 11:50:00,99.23,99.26,98.87,99.0,118162.0,93.6837,93.712,93.3438,93.4665,118162.0
2022-04-19 12:00:00,98.99,99.02,98.79,98.95,89701.0,93.4571,93.4854,93.2683,93.4193,89701.0
2022-04-19 12:10:00,98.93,99.1,98.81,98.99,156059.0,93.4005,93.561,93.2872,93.4571,156059.0
2022-04-19 12:20:00,98.99,99.0,98.79,98.83,93731.0,93.4571,93.4665,93.2683,93.306,93731.0
2022-04-19 12:30:00,98.83,98.91,98.72,98.74,96671.0,93.306,93.3816,93.2022,93.2211,96671.0
2022-04-19 12:40:00,98.74,98.82,98.71,98.81,67060.0,93.2211,93.2966,93.1928,93.2872,67060.0
2022-04-19 12:50:00,98.82,98.93,98.76,98.86,82593.0,93.2966,93.4005,93.24,93.3344,82593.0
2022-04-19 13:00:00,98.87,98.94,98.81,98.85,54378.0,93.3438,93.4099,93.2872,93.3249,54378.0
2022-04-19 13:10:00,98.85,98.89,98.79,98.87,77383.0,93.3249,93.3627,93.2683,93.3438,77383.0
2022-04-19 13:20:00,98.86,98.92,98.68,98.72,133573.0,93.3344,93.391,93.1644,93.2022,133573.0
2022-04-19 13:30:00,98.72,98.8,98.71,98.76,66758.0,93.2022,93.2777,93.1928,93.24,66758.0
2022-04-19 13:40:00,98.76,98.84,98.62,98.84,69874.0,93.24,93.3155,93.1078,93.3155,69874.0
2022-04-19 13:50:00,98.84,99.09,98.81,99.02,80729.0,93.3155,93.5515,93.2872,93.4854,80729.0
2022-04-19 14:00:00,99.03,99.1,98.84,98.9,112426.0,93.4949,93.561,93.3155,93.3721,112426.0
2022-04-19 14:10:00,98.92,98.93,98.6,98.63,108251.0,93.391,93.4005,93.0889,93.1172,108251.0
2022-04-19 14:20:00,98.62,98.72,98.54,98.72,78930.0,93.1078,93.2022,93.0323,93.2022,78930.0
2022-04-19 14:30:00,98.71,98.84,98.62,98.81,61513.0,93.1928,93.3155,93.1078,93.2872,61513.0
2022-04-19 14:40:00,98.84,98.87,98.73,98.79,63764.0,93.3155,93.3438,93.2116,93.2683,63764.0
2022-04-19 14:50:00,98.79,98.9,98.72,98.84,64871.0,93.2683,93.3721,93.2022,93.3155,64871.0
2022-04-19 15:00:00,98.83,98.86,98.66,98.84,77916.0,93.306,93.3344,93.1455,93.3155,77916.0
2022-04-19 15:10:00,98.84,99.2,98.82,99.14,131862.0,93.3155,93.6554,93.2966,93.5987,131862.0
2022-04-19 15:20:00,99.15,99.16,99.0,99.03,92293.0,93.6082,93.6176,93.4665,93.4949,92293.0
2022-04-19 15:30:00,99.05,99.24,99.0,99.19,155849.0,93.5137,93.6931,93.4665,93.6459,155849.0
2022-04-19 15:40:00,99.19,99.19,98.99,99.07,233660.0,93.6459,93.6459,93.4571,93.5326,233660.0
2022-04-19 15:50:00,99.07,99.45,99.07,99.33,755564.0,93.5326,93.8914,93.5326,93.7781,755564.0
2022-04-20 09:30:00,100.4,100.61,99.85,100.07,664636.0,94.7883,94.9866,94.269,94.4767,664636.0
2022-04-20 09:40:00,100.07,100.85,99.85,100.77,505767.0,94.4767,95.2131,94.269,95.1376,505767.0
2022-04-20 09:50:00,100.74,101.0,100.48,100.59,414850.0,95.1093,95.3548,94.8638,94.9677,414850.0
2022-04-20 10:00:00,100.57,100.95,100.46,100.72,234932.0,94.9488,95.3075,94.8449,95.0904,234932.0
2022-04-20 10:10:00,100.72,100.88,100.59,100.65,281709.0,95.0904,95.2415,94.9677,95.0243,281709.0
2022-04-20 10:20:00,100.66,100.98,100.51,100.61,179763.0,95.0338,95.3359,94.8921,94.9866,179763.0
2022-04-20 10:30:00,100.59,100.75,100.47,100.54,206241.0,94.9677,95.1187,94.8544,94.9205,206241.0
2022-04-20 10:40:00,100.54,100.72,100.48,100.59,86571.0,94.9205,95.0904,94.8638,94.9677,86571.0
2022-04-20 10:50:00,100.59,100.6,100.31,100.36,146221.0,94.9677,94.9771,94.7033,94.7505,146221.0
2022-04-20 11:00:00,100.36,100.36,99.92,99.97,94721.0,94.7505,94.7505,94.3351,94.3823,94721.0
2022-04-20 11:10:00,99.96,99.96,99.46,99.47,159606.0,94.3729,94.3729,93.9008,93.9103,159606.0
2022-04-20 11:20:00,99.47,99.57,99.27,99.52,220206.0,93.9103,94.0047,93.7215,93.9575,220206.0
2022-04-20 11:30:00,99.52,99.68,99.43,99.5,146209.0,93.9575,94.1085,93.8725,93.9386,146209.0
2022-04-20 11:40:00,99.49,99.71,99.32,99.38,137869.0,93.9292,94.1369,93.7687,93.8253,137869.0
2022-04-20 11:50:00,99.37,99.4,99.17,99.22,104971.0,93.8159,93.8442,93.627,93.6742,104971.0
2022-04-20 12:00:00,99.21,99.34,99.03,99.18,100984.0,93.6648,93.7875,93.4949,93.6365,100984.0
2022-04-20 12:10:00,99.19,99.2,98.96,99.09,98735.0,93.6459,93.6554,93.4288,93.5515,98735.0
2022-04-20 12:20:00,99.09,99.14,98.9,99.1,76417.0,93.5515,93.5987,93.3721,93.561,76417.0
2022-04-20 12:30:00,99.1,99.29,99.05,99.2,59931.0,93.561,93.7403,93.5137,93.6554,59931.0
2022-04-20 12:40:00,99.16,99.25,99.08,99.25,120181.0,93.6176,93.7026,93.5421,93.7026,120181.0
2022-04-20 12:50:00,99.28,99.35,99.21,99.26,46558.0,93.7309,93.797,93.6648,93.712,46558.0
2022-04-20 13:00:00,99.27,99.35,99.08,99.22,56809.0,93.7215,93.797,93.5421,93.6742,56809.0
2022-04-20 13:10:00,99.2,99.54,99.17,99.32,55883.0,93.6554,93.9764,93.627,93.7687,55883.0
2022-04-20 13:20:00,99.32,99.64,99.3,99.58,82927.0,93.7687,94.0708,93.7498,94.0141,82927.0
2022-04-20 13:30:00,99.62,99.67,99.5,99.54,83944.0,94.0519,94.0991,93.9386,93.9764,83944.0
2022-04-20 13:40:00,99.54,99.78,99.54,99.59,74369.0,93.9764,94.2029,93.9764,94.0236,74369.0
2022-04-20 13:50:00,99.59,99.71,99.52,99.68,49679.0,94.0236,94.1369,93.9575,94.1085,49679.0
2022-04-20 14:00:00,99.67,99.77,99.53,99.54,41714.0,94.0991,94.1935,93.9669,93.9764,41714.0
2022-04-20 14:10:00,99.54,99.54,99.3,99.31,35830.0,93.9764,93.9764,93.7498,93.7592,35830.0
2022-04-20 14:20:00,99.31,99.34,99.21,99.21,47260.0,93.7592,93.7875,93.6648,93.6648,47260.0
2022-04-20 14:30:00,99.22,99.36,99.19,99.24,106479.0,93.6742,93.8064,93.6459,93.6931,106479.0
2022-04-20 14:40:00,99.25,99.41,99.2,99.3,55547.0,93.7026,93.8536,93.6554,93.7498,55547.0
2022-04-20 14:50:00,99.32,99.32,99.13,99.23,88048.0,93.7687,93.7687,93.5893,93.6837,88048.0
2022-04-20 15:00:00,99.24,99.41,99.23,99.29,65217.0,93.6931,93.8536,93.6837,93.7403,65217.0
2022-04-20 15:10:00,99.29,99.36,99.18,99.25,96912.0,93.7403,93.8064,93.6365,93.7026,96912.0
2022-04-20 15:20:00,99.24,99.35,99.2,99.27,103693.0,93.6931,93.797,93.6554,93.7215,103693.0
2022-04-20 15:30:00,99.26,99.28,99.1,99.19,146547.0,93.712,93.7309,93.561,93.6459,146547.0
2022-04-20 15:40:00,99.18,99.51,99.08,99.38,163316.0,93.6365,93.948,93.5421,93.8253,163316.0
2022-04-20 15:50:00,99.38,99.45,98.92,99.01,475820.0,93.8253,93.8914,93.391,93.476,475820.0
2022-04-21 09:30:00,99.75,100.29,99.28,100.22,876991.0,94.1746,94.6844,93.7309,94.6184,876991.0
2022-04-21 09:40:00,100.2,100.65,100.09,100.44,503282.0,94.5995,95.0243,94.4956,94.8261,503282.0
2022-04-21 09:50:00,100.45,100.55,100.13,100.27,506565.0,94.8355,94.9299,94.5334,94.6656,506565.0
2022-04-21 10:00:00,100.26,100.44,99.95,100.0,299178.0,94.6561,94.8261,94.3634,94.4106,299178.0
2022-04-21 10:10:00,99.99,100.18,99.83,100.01,170686.0,94.4012,94.5806,94.2502,94.4201,170686.0
2022-04-21 10:20:00,100.0,100.29,99.72,100.18,164435.0,94.4106,94.6844,94.1463,94.5806,164435.0
2022-04-21 10:30:00,100.19,100.33,99.99,100.13,120192.0,94.59,94.7222,94.4012,94.5334,120192.0
2022-04-21 10:40:00,100.14,100.14,99.8,99.89,155047.0,94.5428,94.5428,94.2218,94.3068,155047.0
2022-04-21 10:50:00,99.88,100.1,99.79,100.06,223388.0,94.2974,94.5051,94.2124,94.4673,223388.0
2022-04-21 11:00:00,100.05,100.08,99.77,99.85,88249.0,94.4579,94.4862,94.1935,94.269,88249.0
2022-04-21 11:10:00,99.84,100.09,99.81,100.06,118705.0,94.2596,94.4956,94.2313,94.4673,118705.0
2022-04-21 11:20:00,100.05,100.15,99.85,99.96,135140.0,94.4579,94.5523,94.269,94.3729,135140.0
2022-04-21 11:30:00,99.95,99.99,99.75,99.89,126951.0,94.3634,94.4012,94.1746,94.3068,126951.0
2022-04-21 11:40:00,99.87,99.89,99.53,99.54,95088.0,94.2879,94.3068,93.9669,93.9764,95088.0
2022-04-21 11:50:00,99.54,99.55,99.25,99.29,156508.0,93.9764,93.9858,93.7026,93.7403,156508.0
2022-04-21 12:00:00,99.29,99.43,99.04,99.1,141703.0,93.7403,93.8725,93.5043,93.561,141703.0
2022-04-21 12:10:00,99.11,99.19,99.02,99.1,115179.0,93.5704,93.6459,93.4854,93.561,115179.0
2022-04-21 12:20:00,99.08,99.14,98.8,98.81,152400.0,93.5421,93.5987,93.2777,93.2872,152400.0
2022-04-21 12:30:00,98.81,98.84,98.51,98.7,92777.0,93.2872,93.3155,93.0039,93.1833,92777.0
2022-04-21 12:40:00,98.71,98.87,98.71,98.75,78014.0,93.1928,93.3438,93.1928,93.2305,78014.0
2022-04-21 12:50:00,98.73,98.78,98.5,98.72,91387.0,93.2116,93.2588,92.9945,93.2022,91387.0
2022-04-21 13:00:00,98.71,98.75,98.51,98.71,121300.0,93.1928,93.2305,93.0039,93.1928,121300.0
2022-04-21 13:10:00,98.72,98.77,98.48,98.55,84317.0,93.2022,93.2494,92.9756,93.0417,84317.0
2022-04-21 13:20:00,98.54,99.08,98.53,99.06,92926.0,93.0323,93.5421,93.0228,93.5232,92926.0
2022-04-21 13:30:00,99.07,99.17,98.81,98.93,102049.0,93.5326,93.627,93.2872,93.4005,102049.0
2022-04-21 13:40:00,98.9,99.01,98.78,98.9,59925.0,93.3721,93.476,93.2588,93.3721,59925.0
2022-04-21 13:50:00,98.9,98.99,98.72,98.79,65306.0,93.3721,93.4571,93.2022,93.2683,65306.0
2022-04-21 14:00:00,98.77,98.78,98.25,98.28,183329.0,93.2494,93.2588,92.7585,92.7868,183329.0
2022-04-21 14:10:00,98.27,98.34,98.03,98.2,155660.0,92.7773,92.8434,92.5508,92.7113,155660.0
2022-04-21 14:20:00,98.22,98.38,98.06,98.23,78619.0,92.7301,92.8812,92.5791,92.7396,78619.0
2022-04-21 14:30:00,98.22,98.39,98.12,98.16,119037.0,92.7301,92.8906,92.6357,92.6735,119037.0
2022-04-21 14:40:00,98.17,98.19,97.91,97.92,165662.0,92.6829,92.7018,92.4375,92.4469,165662.0
2022-04-21 14:50:00,97.93,98.02,97.83,97.94,165291.0,92.4563,92.5413,92.3619,92.4658,165291.0
2022-04-21 15:00:00,97.94,97.96,97.65,97.67,159254.0,92.4658,92.4847,92.192,92.2109,159254.0
2022-04-21 15:10:00,97.67,97.79,97.53,97.69,149785.0,92.2109,92.3242,92.0787,92.2298,149785.0
2022-04-21 15:20:00,97.68,97.74,97.52,97.72,167657.0,92.2203,92.277,92.0693,92.2581,167657.0
2022-04-21 15:30:00,97.72,97.88,97.53,97.6,203765.0,92.2581,92.4091,92.0787,92.1448,203765.0
2022-04-21 15:40:00,97.61,97.79,97.41,97.51,320964.0,92.1542,92.3242,91.9654,92.0598,320964.0
2022-04-21 15:50:00,97.49,97.91,97.44,97.64,890837.0,92.0409,92.4375,91.9937,92.1826,890837.0
2022-04-22 09:30:00,97.03,97.59,96.43,96.99,730013.0,91.6067,92.1354,91.0402,91.5689,730013.0
2022-04-22 09:40:00,96.97,97.25,96.67,97.09,181650.0,91.55,91.8144,91.2668,91.6633,181650.0
2022-04-22 09:50:00,97.09,97.41,96.94,97.05,122840.0,91.6633,91.9654,91.5217,91.6255,122840.0
2022-04-22 10:00:00,97.03,97.79,96.99,97.69,177645.0,91.6067,92.3242,91.5689,92.2298,177645.0
2022-04-22 10:10:00,97.69,97.79,97.06,97.09,208579.0,92.2298,92.3242,91.635,91.6633,208579.0
2022-04-22 10:20:00,97.1,97.15,96.66,96.67,194687.0,91.6727,91.7199,91.2573,91.2668,194687.0
2022-04-22 10:30:00,96.67,97.04,96.55,96.7,164110.0,91.2668,91.6161,91.1535,91.2951,164110.0
2022-04-22 10:40:00,96.7,97.17,96.59,97.03,101309.0,91.2951,91.7388,91.1912,91.6067,101309.0
2022-04-22 10:50:00,97.01,97.08,96.83,96.87,78823.0,91.5878,91.6539,91.4178,91.4556,78823.0
2022-04-22 11:00:00,96.86,97.28,96.69,97.27,66273.0,91.4462,91.8427,91.2857,91.8332,66273.0
2022-04-22 11:10:00,97.26,97.27,97.02,97.19,83371.0,91.8238,91.8332,91.5972,91.7577,83371.0
2022-04-22 11:20:00,97.2,97.39,96.98,97.05,96689.0,91.7672,91.9465,91.5594,91.6255,96689.0
2022-04-22 11:30:00,97.08,97.18,96.53,96.6,203651.0,91.6539,91.7483,91.1346,91.2007,203651.0
2022-04-22 11:40:00,96.59,96.6,96.31,96.31,138464.0,91.1912,91.2007,90.9269,90.9269,138464.0
2022-04-22 11:50:00,96.3,96.35,96.03,96.07,303574.0,90.9175,90.9647,90.6625,90.7003,303574.0
2022-04-22 12:00:00,96.07,96.17,96.03,96.05,148392.0,90.7003,90.7947,90.6625,90.6814,148392.0
2022-04-22 12:10:00,96.05,96.08,95.92,95.96,211879.0,90.6814,90.7098,90.5587,90.5965,211879.0
2022-04-22 12:20:00,95.96,96.12,95.93,96.01,123484.0,90.5965,90.7475,90.5681,90.6437,123484.0
2022-04-22 12:30:00,96.0,96.26,95.96,96.06,122523.0,90.6342,90.8797,90.5965,90.6909,122523.0
2022-04-22 12:40:00,96.06,96.17,96.03,96.14,46790.0,90.6909,90.7947,90.6625,90.7664,46790.0
2022-04-22 12:50:00,96.12,96.12,95.82,95.88,80020.0,90.7475,90.7475,90.4643,90.5209,80020.0
2022-04-22 13:00:00,95.89,95.91,95.72,95.78,78051.0,90.5304,90.5493,90.3699,90.4265,78051.0
2022-04-22 13:10:00,95.77,96.04,95.76,95.97,76817.0,90.4171,90.672,90.4076,90.6059,76817.0
2022-04-22 13:20:00,95.96,95.97,95.75,95.86,100375.0,90.5965,90.6059,90.3982,90.502,100375.0
2022-04-22 13:30:00,95.86,95.92,95.8,95.81,86369.0,90.502,90.5587,90.4454,90.4548,86369.0
2022-04-22 13:40:00,95.79,95.96,95.73,95.87,77342.0,90.436,90.5965,90.3793,90.5115,77342.0
2022-04-22 13:50:00,95.87,95.88,95.6,95.6,82693.0,90.5115,90.5209,90.2566,90.2566,82693.0
2022-04-22 14:00:00,95.61,95.7,95.52,95.59,136098.0,90.266,90.351,90.1811,90.2471,136098.0
2022-04-22 14:10:00,95.58,95.86,95.57,95.83,69150.0,90.2377,90.502,90.2283,90.4737,69150.0
2022-04-22 14:20:00,95.82,95.94,95.64,95.65,79229.0,90.4643,90.5776,90.2943,90.3038,79229.0
2022-04-22 14:30:00,95.65,95.72,95.42,95.42,155975.0,90.3038,90.3699,90.0866,90.0866,155975.0
2022-04-22 14:40:00,95.43,95.54,95.42,95.5,114794.0,90.0961,90.1999,90.0866,90.1622,114794.0
2022-04-22 14:50:00,95.51,95.54,95.38,95.53,118818.0,90.1716,90.1999,90.0489,90.1905,118818.0
2022-04-22 15:00:00,95.55,95.55,95.4,95.42,103837.0,90.2094,90.2094,90.0678,90.0866,103837.0
2022-04-22 15:10:00,95.42,95.89,95.36,95.8,222932.0,90.0866,90.5304,90.03,90.4454,222932.0
2022-04-22 15:20:00,95.82,95.88,95.71,95.77,146293.0,90.4643,90.5209,90.3604,90.4171,146293.0
2022-04-22 15:30:00,95.77,96.17,95.76,96.01,193333.0,90.4171,90.7947,90.4076,90.6437,193333.0
2022-04-22 15:40:00,96.01,96.18,95.68,95.72,253837.0,90.6437,90.8042,90.3321,90.3699,253837.0
2022-04-22 15:50:00,95.74,95.88,95.56,95.77,789023.0,90.3888,90.5209,90.2188,90.4171,789023.0
2022-04-25 09:30:00,95.05,95.7,95.0,95.2,508108.0,89.7373,90.351,89.6901,89.8789,508108.0
2022-04-25 09:40:00,95.18,95.32,94.48,95.0,314145.0,89.8601,89.9922,89.1992,89.6901,314145.0
2022-04-25 09:50:00,94.99,95.29,94.59,94.6,150833.0,89.6807,89.9639,89.303,89.3125,150833.0
2022-04-25 10:00:00,94.61,94.84,94.55,94.75,141515.0,89.3219,89.5391,89.2653,89.4541,141515.0
2022-04-25 10:10:00,94.74,94.85,94.45,94.81,153916.0,89.4446,89.5485,89.1709,89.5107,153916.0
2022-04-25 10:20:00,94.79,95.64,94.54,95.55,222458.0,89.4919,90.2943,89.2558,90.2094,222458.0
2022-04-25 10:30:00,95.54,96.26,95.53,95.99,276764.0,90.1999,90.8797,90.1905,90.6248,276764.0
2022-04-25 10:40:00,96.03,96.22,95.83,95.95,201162.0,90.6625,90.8419,90.4737,90.587,201162.0
2022-04-25 10:50:00,95.96,96.0,95.36,95.38,107687.0,90.5965,90.6342,90.03,90.0489,107687.0
2022-04-25 11:00:00,95.39,95.43,95.15,95.19,108897.0,90.0583,90.0961,89.8317,89.8695,108897.0
2022-04-25 11:10:00,95.2,95.4,94.92,95.04,177985.0,89.8789,90.0678,89.6146,89.7279,177985.0
2022-04-25 11:20:00,95.04,95.4,95.03,95.08,158011.0,89.7279,90.0678,89.7184,89.7656,158011.0
2022-04-25 11:30:00,95.08,95.32,94.88,95.19,77123.0,89.7656,89.9922,89.5768,89.8695,77123.0
2022-04-25 11:40:00,95.21,95.29,94.77,94.77,83785.0,89.8884,89.9639,89.473,89.473,83785.0
2022-04-25 11:50:00,94.77,94.99,94.75,94.89,131238.0,89.473,89.6807,89.4541,89.5863,131238.0
2022-04-25 12:00:00,94.88,95.12,94.75,95.03,86834.0,89.5768,89.8034,89.4541,89.7184,86834.0
2022-04-25 12:10:00,95.02,95.35,95.01,95.17,89090.0,89.709,90.0206,89.6996,89.8506,89090.0
2022-04-25 12:20:00,95.16,95.52,95.16,95.3,93511.0,89.8412,90.1811,89.8412,89.9733,93511.0
2022-04-25 12:30:00,95.3,95.73,95.22,95.6,215754.0,89.9733,90.3793,89.8978,90.2566,215754.0
2022-04-25 12:40:00,95.58,95.76,95.41,95.71,70726.0,90.2377,90.4076,90.0772,90.3604,70726.0
2022-04-25 12:50:00,95.72,95.75,95.09,95.17,75831.0,90.3699,90.3982,89.7751,89.8506,75831.0
2022-04-25 13:00:00,95.17,95.29,94.88,95.1,120067.0,89.8506,89.9639,89.5768,89.7845,120067.0
2022-04-25 13:10:00,95.12,95.31,95.02,95.23,73249.0,89.8034,89.9828,89.709,89.9073,73249.0
2022-04-25 13:20:00,95.26,95.39,95.07,95.29,93851.0,89.9356,90.0583,89.7562,89.9639,93851.0
2022-04-25 13:30:00,95.31,95.46,94.96,95.03,86267.0,89.9828,90.1244,89.6524,89.7184,86267.0
2022-04-25 13:40:00,95.03,95.27,95.02,95.09,67366.0,89.7184,89.945,89.709,89.7751,67366.0
2022-04-25 13:50:00,95.1,95.19,94.88,94.93,95123.0,89.7845,89.8695,89.5768,89.624,95123.0
2022-04-25 14:00:00,94.92,95.1,94.81,95.04,103088.0,89.6146,89.7845,89.5107,89.7279,103088.0
2022-04-25 14:10:00,95.05,95.17,94.88,95.09,92809.0,89.7373,89.8506,89.5768,89.7751,92809.0
2022-04-25 14:20:00,95.1,95.49,95.05,95.48,181471.0,89.7845,90.1527,89.7373,90.1433,181471.0
2022-04-25 14:30:00,95.5,95.5,95.3,95.3,240356.0,90.1622,90.1622,89.9733,89.9733,240356.0
2022-04-25 14:40:00,95.29,95.73,95.26,95.73,87485.0,89.9639,90.3793,89.9356,90.3793,87485.0
2022-04-25 14:50:00,95.7,95.84,95.53,95.55,96027.0,90.351,90.4832,90.1905,90.2094,96027.0
2022-04-25 15:00:00,95.54,95.54,94.95,95.02,136317.0,90.1999,90.1999,89.6429,89.709,136317.0
2022-04-25 15:10:00,95.02,95.53,95.01,95.49,114046.0,89.709,90.1905,89.6996,90.1527,114046.0
2022-04-25 15:20:00,95.51,95.8,95.48,95.77,161187.0,90.1716,90.4454,90.1433,90.4171,161187.0
2022-04-25 15:30:00,95.77,95.95,95.74,95.93,171076.0,90.4171,90.587,90.3888,90.5681,171076.0
2022-04-25 15:40:00,95.94,96.07,95.76,95.78,190758.0,90.5776,90.7003,90.4076,90.4265,190758.0
2022-04-25 15:50:00,95.77,96.28,95.72,96.23,630955.0,90.4171,90.8986,90.3699,90.8514,630955.0
2022-04-26 09:30:00,94.94,95.03,94.1,94.32,487432.0,89.6335,89.7184,88.8404,89.0481,487432.0
2022-04-26 09:40:00,94.32,94.68,94.17,94.17,190170.0,89.0481,89.388,88.9065,88.9065,190170.0
2022-04-26 09:50:00,94.12,94.2,93.6,93.63,302194.0,88.8593,88.9348,88.3684,88.3967,302194.0
2022-04-26 10:00:00,93.62,93.71,93.07,93.48,382818.0,88.3872,88.4722,87.868,88.2551,382818.0
2022-04-26 10:10:00,93.46,93.62,93.3,93.34,190800.0,88.2362,88.3872,88.0851,88.1229,190800.0
2022-04-26 10:20:00,93.33,93.51,93.22,93.51,244666.0,88.1135,88.2834,88.0096,88.2834,244666.0
2022-04-26 10:30:00,93.5,93.54,93.13,93.19,153454.0,88.274,88.3117,87.9246,87.9813,153454.0
2022-04-26 10:40:00,93.22,93.51,93.11,93.48,187983.0,88.0096,88.2834,87.9058,88.2551,187983.0
2022-04-26 10:50:00,93.47,93.47,93.16,93.17,150334.0,88.2456,88.2456,87.953,87.9624,150334.0
2022-04-26 11:00:00,93.16,93.28,92.8,92.93,309545.0,87.953,88.0663,87.6131,87.7358,309545.0
2022-04-26 11:10:00,92.92,93.09,92.84,92.85,192125.0,87.7264,87.8869,87.6508,87.6603,192125.0
2022-04-26 11:20:00,92.84,93.09,92.82,93.07,211861.0,87.6508,87.8869,87.632,87.868,211861.0
2022-04-26 11:30:00,93.06,93.36,93.01,93.14,201882.0,87.8585,88.1418,87.8113,87.9341,201882.0
2022-04-26 11:40:00,93.14,93.23,93.0,93.15,106883.0,87.9341,88.019,87.8019,87.9435,106883.0
2022-04-26 11:50:00,93.14,93.26,93.01,93.02,159220.0,87.9341,88.0474,87.8113,87.8208,159220.0
2022-04-26 12:00:00,93.02,93.36,93.02,93.35,109469.0,87.8208,88.1418,87.8208,88.1323,109469.0
2022-04-26 12:10:00,93.35,93.42,93.18,93.39,84485.0,88.1323,88.1984,87.9718,88.1701,84485.0
2022-04-26 12:20:00,93.39,93.87,93.36,93.77,167534.0,88.1701,88.6233,88.1418,88.5289,167534.0
2022-04-26 12:30:00,93.76,93.81,93.54,93.63,90075.0,88.5194,88.5666,88.3117,88.3967,90075.0
2022-04-26 12:40:00,93.63,93.77,93.58,93.62,72470.0,88.3967,88.5289,88.3495,88.3872,72470.0
2022-04-26 12:50:00,93.62,93.88,93.51,93.83,92153.0,88.3872,88.6327,88.2834,88.5855,92153.0
2022-04-26 13:00:00,93.83,93.83,93.41,93.53,69919.0,88.5855,88.5855,88.189,88.3023,69919.0
2022-04-26 13:10:00,93.52,93.55,93.37,93.37,85088.0,88.2928,88.3212,88.1512,88.1512,85088.0
2022-04-26 13:20:00,93.37,93.41,93.19,93.22,95287.0,88.1512,88.189,87.9813,88.0096,95287.0
2022-04-26 13:30:00,93.2,93.38,93.18,93.35,129033.0,87.9907,88.1607,87.9718,88.1323,129033.0
2022-04-26 13:40:00,93.33,93.51,93.31,93.42,113045.0,88.1135,88.2834,88.0946,88.1984,113045.0
2022-04-26 13:50:00,93.43,93.55,93.16,93.5,148646.0,88.2079,88.3212,87.953,88.274,148646.0
2022-04-26 14:00:00,93.5,93.6,93.33,93.48,103972.0,88.274,88.3684,88.1135,88.2551,103972.0
2022-04-26 14:10:00,93.46,93.75,93.46,93.64,107253.0,88.2362,88.51,88.2362,88.4061,107253.0
2022-04-26 14:20:00,93.65,93.89,93.62,93.82,131580.0,88.4156,88.6422,88.3872,88.5761,131580.0
2022-04-26 14:30:00,93.82,93.95,93.72,93.84,135819.0,88.5761,88.6988,88.4817,88.595,135819.0
2022-04-26 14:40:00,93.83,93.84,93.54,93.59,115384.0,88.5855,88.595,88.3117,88.3589,115384.0
2022-04-26 14:50:00,93.59,93.98,93.59,93.95,137214.0,88.3589,88.7271,88.3589,88.6988,137214.0
2022-04-26 15:00:00,93.96,94.03,93.56,93.6,159818.0,88.7082,88.7743,88.3306,88.3684,159818.0
2022-04-26 15:10:00,93.6,93.63,93.07,93.13,182077.0,88.3684,88.3967,87.868,87.9246,182077.0
2022-04-26 15:20:00,93.14,93.27,93.11,93.18,159902.0,87.9341,88.0568,87.9058,87.9718,159902.0
2022-04-26 15:30:00,93.18,93.21,92.96,93.08,431192.0,87.9718,88.0002,87.7641,87.8774,431192.0
2022-04-26 15:40:00,93.08,93.23,92.97,93.05,353015.0,87.8774,88.019,87.7736,87.8491,353015.0
2022-04-26 15:50:00,93.05,93.29,92.82,92.89,1244009.0,87.8491,88.0757,87.632,87.6981,1244009.0
2022-04-27 09:30:00,91.84,92.55,91.46,92.19,708336.0,86.7067,87.3771,86.348,87.0372,708336.0
2022-04-27 09:40:00,92.22,92.69,92.13,92.49,313179.0,87.0655,87.5092,86.9805,87.3204,313179.0
2022-04-27 09:50:00,92.5,92.54,91.98,92.03,367539.0,87.3298,87.3676,86.8389,86.8861,367539.0
2022-04-27 10:00:00,92.02,92.43,91.46,91.48,336965.0,86.8767,87.2638,86.348,86.3669,336965.0
2022-04-27 10:10:00,91.48,91.51,90.46,90.6,658885.0,86.3669,86.3952,85.4039,85.536,658885.0
2022-04-27 10:20:00,90.6,91.08,90.59,90.67,236406.0,85.536,85.9892,85.5266,85.6021,236406.0
2022-04-27 10:30:00,90.64,90.88,90.37,90.81,297466.0,85.5738,85.8004,85.3189,85.7343,297466.0
2022-04-27 10:40:00,90.81,91.09,90.57,90.99,333265.0,85.7343,85.9987,85.5077,85.9042,333265.0
2022-04-27 10:50:00,90.98,90.98,90.37,90.4,292273.0,85.8948,85.8948,85.3189,85.3472,292273.0
2022-04-27 11:00:00,90.43,90.96,90.4,90.62,228433.0,85.3755,85.8759,85.3472,85.5549,228433.0
2022-04-27 11:10:00,90.61,90.77,90.49,90.69,164013.0,85.5455,85.6965,85.4322,85.621,164013.0
2022-04-27 11:20:00,90.69,90.82,90.49,90.79,178791.0,85.621,85.7438,85.4322,85.7154,178791.0
2022-04-27 11:30:00,90.8,91.0,90.67,90.79,358067.0,85.7249,85.9137,85.6021,85.7154,358067.0
2022-04-27 11:40:00,90.78,90.85,90.38,90.52,181983.0,85.706,85.7721,85.3283,85.4605,181983.0
2022-04-27 11:50:00,90.51,90.62,90.4,90.6,136502.0,85.4511,85.5549,85.3472,85.536,136502.0
2022-04-27 12:00:00,90.59,90.71,90.35,90.62,199030.0,85.5266,85.6399,85.3,85.5549,199030.0
2022-04-27 12:10:00,90.62,90.85,90.56,90.76,128570.0,85.5549,85.7721,85.4983,85.6871,128570.0
2022-04-27 12:20:00,90.76,91.47,90.73,91.47,139917.0,85.6871,86.3574,85.6588,86.3574,139917.0
2022-04-27 12:30:00,91.49,91.58,91.26,91.26,110124.0,86.3763,86.4613,86.1592,86.1592,110124.0
2022-04-27 12:40:00,91.28,91.45,91.13,91.21,107538.0,86.178,86.3385,86.0364,86.112,107538.0
2022-04-27 12:50:00,91.21,91.47,91.16,91.41,108525.0,86.112,86.3574,86.0647,86.3008,108525.0
2022-04-27 13:00:00,91.42,91.58,90.96,91.29,146698.0,86.3102,86.4613,85.8759,86.1875,146698.0
2022-04-27 13:10:00,91.31,91.36,91.04,91.09,93177.0,86.2064,86.2536,85.9515,85.9987,93177.0
2022-04-27 13:20:00,91.1,91.25,90.94,91.2,128855.0,86.0081,86.1497,85.857,86.1025,128855.0
2022-04-27 13:30:00,91.22,91.22,90.88,90.95,129519.0,86.1214,86.1214,85.8004,85.8665,129519.0
2022-04-27 13:40:00,90.97,91.2,90.92,91.16,155564.0,85.8854,86.1025,85.8382,86.0647,155564.0
2022-04-27 13:50:00,91.17,91.26,91.09,91.15,129478.0,86.0742,86.1592,85.9987,86.0553,129478.0
2022-04-27 14:00:00,91.14,91.24,91.06,91.21,170954.0,86.0459,86.1403,85.9703,86.112,170954.0
2022-04-27 14:10:00,91.19,91.32,91.01,91.09,213305.0,86.0931,86.2158,85.9231,85.9987,213305.0
2022-04-27 14:20:00,91.09,91.21,90.95,91.05,93589.0,85.9987,86.112,85.8665,85.9609,93589.0
2022-04-27 14:30:00,91.05,91.29,91.01,91.24,183287.0,85.9609,86.1875,85.9231,86.1403,183287.0
2022-04-27 14:40:00,91.25,91.28,91.05,91.14,173077.0,86.1497,86.178,85.9609,86.0459,173077.0
2022-04-27 14:50:00,91.16,91.18,90.82,90.9,127205.0,86.0647,86.0836,85.7438,85.8193,127205.0
2022-04-27 15:00:00,90.88,90.93,90.61,90.72,295374.0,85.8004,85.8476,85.5455,85.6493,295374.0
2022-04-27 15:10:00,90.72,90.93,90.63,90.66,140542.0,85.6493,85.8476,85.5644,85.5927,140542.0
2022-04-27 15:20:00,90.68,90.79,90.57,90.78,158596.0,85.6116,85.7154,85.5077,85.706,158596.0
2022-04-27 15:30:00,90.78,90.85,90.54,90.64,278957.0,85.706,85.7721,85.4794,85.5738,278957.0
2022-04-27 15:40:00,90.66,90.76,90.5,90.51,591029.0,85.5927,85.6871,85.4416,85.4511,591029.0
2022-04-27 15:50:00,90.52,90.57,90.22,90.27,1885403.0,85.4605,85.5077,85.1773,85.2245,1885403.0
2022-04-28 09:30:00,92.16,92.43,91.8,91.92,617725.0,87.0089,87.2638,86.669,86.7823,617725.0
2022-04-28 09:40:00,91.93,92.58,91.87,92.33,588629.0,86.7917,87.4054,86.7351,87.1694,588629.0
2022-04-28 09:50:00,92.34,92.55,92.25,92.51,354623.0,87.1788,87.3771,87.0938,87.3393,354623.0
2022-04-28 10:00:00,92.49,92.58,91.78,92.22,319688.0,87.3204,87.4054,86.6501,87.0655,319688.0
2022-04-28 10:10:00,92.22,92.65,92.0,92.65,245092.0,87.0655,87.4715,86.8578,87.4715,245092.0
2022-04-28 10:20:00,92.65,92.73,92.07,92.13,225872.0,87.4715,87.547,86.9239,86.9805,225872.0
2022-04-28 10:30:00,92.12,92.17,91.85,91.9,158323.0,86.9711,87.0183,86.7162,86.7634,158323.0
2022-04-28 10:40:00,91.88,92.21,91.86,92.12,112021.0,86.7445,87.0561,86.7256,86.9711,112021.0
2022-04-28 10:50:00,92.11,92.54,92.11,92.47,111427.0,86.9616,87.3676,86.9616,87.3015,111427.0
2022-04-28 11:00:00,92.48,92.95,92.36,92.92,228123.0,87.311,87.7547,87.1977,87.7264,228123.0
2022-04-28 11:10:00,92.92,92.98,92.76,92.98,167099.0,87.7264,87.783,87.5753,87.783,167099.0
2022-04-28 11:20:00,92.97,93.0,92.79,92.87,189815.0,87.7736,87.8019,87.6036,87.6792,189815.0
2022-04-28 11:30:00,92.89,93.0,92.61,92.68,133703.0,87.6981,87.8019,87.4337,87.4998,133703.0
2022-04-28 11:40:00,92.7,92.77,92.52,92.66,131517.0,87.5187,87.5848,87.3487,87.4809,131517.0
2022-04-28 11:50:00,92.65,92.88,92.56,92.87,170767.0,87.4715,87.6886,87.3865,87.6792,170767.0
2022-04-28 12:00:00,92.86,93.0,92.79,92.96,248740.0,87.6697,87.8019,87.6036,87.7641,248740.0
2022-04-28 12:10:00,92.97,93.48,92.95,93.4,216367.0,87.7736,88.2551,87.7547,88.1795,216367.0
2022-04-28 12:20:00,93.42,93.56,93.39,93.55,129840.0,88.1984,88.3306,88.1701,88.3212,129840.0
2022-04-28 12:30:00,93.56,93.84,93.47,93.76,237370.0,88.3306,88.595,88.2456,88.5194,237370.0
2022-04-28 12:40:00,93.75,94.13,93.75,93.89,201089.0,88.51,88.8687,88.51,88.6422,201089.0
2022-04-28 12:50:00,93.9,94.1,93.7,94.04,173551.0,88.6516,88.8404,88.4628,88.7838,173551.0
2022-04-28 13:00:00,94.06,94.32,93.96,94.31,160060.0,88.8027,89.0481,88.7082,89.0387,160060.0
2022-04-28 13:10:00,94.31,94.66,94.3,94.48,225835.0,89.0387,89.3691,89.0292,89.1992,225835.0
2022-04-28 13:20:00,94.48,94.72,94.37,94.63,240179.0,89.1992,89.4258,89.0953,89.3408,240179.0
2022-04-28 13:30:00,94.63,94.92,94.38,94.84,272420.0,89.3408,89.6146,89.1048,89.5391,272420.0
2022-04-28 13:40:00,94.84,94.98,94.55,94.87,322709.0,89.5391,89.6712,89.2653,89.5674,322709.0
2022-04-28 13:50:00,94.88,95.26,94.79,95.2,457699.0,89.5768,89.9356,89.4919,89.8789,457699.0
2022-04-28 14:00:00,95.19,95.27,94.93,95.08,150812.0,89.8695,89.945,89.624,89.7656,150812.0
2022-04-28 14:10:00,95.08,95.27,95.08,95.21,116240.0,89.7656,89.945,89.7656,89.8884,116240.0
2022-04-28 14:20:00,95.2,95.48,95.13,95.27,284994.0,89.8789,90.1433,89.8128,89.945,284994.0
2022-04-28 14:30:00,95.26,95.81,95.18,95.72,461601.0,89.9356,90.4548,89.8601,90.3699,461601.0
2022-04-28 14:40:00,95.72,95.9,95.53,95.62,329070.0,90.3699,90.5398,90.1905,90.2755,329070.0
2022-04-28 14:50:00,95.65,96.02,95.57,95.74,481348.0,90.3038,90.6531,90.2283,90.3888,481348.0
2022-04-28 15:00:00,95.73,95.9,95.44,95.85,232206.0,90.3793,90.5398,90.1055,90.4926,232206.0
2022-04-28 15:10:00,95.86,95.87,95.54,95.77,204672.0,90.502,90.5115,90.1999,90.4171,204672.0
2022-04-28 15:20:00,95.76,96.2,95.76,95.78,681012.0,90.4076,90.823,90.4076,90.4265,681012.0
2022-04-28 15:30:00,95.79,95.84,95.36,95.45,376745.0,90.436,90.4832,90.03,90.115,376745.0
2022-04-28 15:40:00,95.46,95.51,95.13,95.31,490181.0,90.1244,90.1716,89.8128,89.9828,490181.0
2022-04-28 15:50:00,95.27,95.29,94.71,95.21,1029024.0,89.945,89.9639,89.4163,89.8884,1029024.0
2022-04-29 09:30:00,93.18,94.4,92.77,94.22,705323.0,87.9718,89.1237,87.5848,88.9537,705323.0
2022-04-29 09:40:00,94.24,94.78,94.16,94.7,371631.0,88.9726,89.4824,88.8971,89.4069,371631.0
2022-04-29 09:50:00,94.71,95.59,94.68,95.47,280739.0,89.4163,90.2471,89.388,90.1338,280739.0
2022-04-29 10:00:00,95.47,95.52,94.74,94.96,193080.0,90.1338,90.1811,89.4446,89.6524,193080.0
2022-04-29 10:10:00,94.96,95.16,94.58,94.75,164613.0,89.6524,89.8412,89.2936,89.4541,164613.0
2022-04-29 10:20:00,94.78,95.05,94.55,94.65,134839.0,89.4824,89.7373,89.2653,89.3597,134839.0
2022-04-29 10:30:00,94.64,94.85,94.42,94.69,136297.0,89.3502,89.5485,89.1425,89.3974,136297.0
2022-04-29 10:40:00,94.69,94.81,94.53,94.75,115856.0,89.3974,89.5107,89.2464,89.4541,115856.0
2022-04-29 10:50:00,94.74,94.93,94.54,94.9,131656.0,89.4446,89.624,89.2558,89.5957,131656.0
2022-04-29 11:00:00,94.9,95.2,94.82,94.95,198080.0,89.5957,89.8789,89.5202,89.6429,198080.0
2022-04-29 11:10:00,94.95,95.08,94.8,94.98,152696.0,89.6429,89.7656,89.5013,89.6712,152696.0
2022-04-29 11:20:00,94.98,95.2,94.81,95.12,181121.0,89.6712,89.8789,89.5107,89.8034,181121.0
2022-04-29 11:30:00,95.1,95.42,95.01,95.26,109497.0,89.7845,90.0866,89.6996,89.9356,109497.0
2022-04-29 11:40:00,95.25,95.5,95.15,95.39,166268.0,89.9261,90.1622,89.8317,90.0583,166268.0
2022-04-29 11:50:00,95.39,95.42,95.1,95.1,110966.0,90.0583,90.0866,89.7845,89.7845,110966.0
2022-04-29 12:00:00,95.1,95.1,94.52,94.58,162952.0,89.7845,89.7845,89.2369,89.2936,162952.0
2022-04-29 12:10:00,94.58,94.62,94.49,94.55,100464.0,89.2936,89.3314,89.2086,89.2653,100464.0
2022-04-29 12:20:00,94.56,94.64,94.42,94.44,96873.0,89.2747,89.3502,89.1425,89.1614,96873.0
2022-04-29 12:30:00,94.42,94.53,94.32,94.48,91757.0,89.1425,89.2464,89.0481,89.1992,91757.0
2022-04-29 12:40:00,94.48,94.5,94.15,94.26,99565.0,89.1992,89.2181,88.8876,88.9915,99565.0
2022-04-29 12:50:00,94.25,94.25,93.85,94.1,166221.0,88.982,88.982,88.6044,88.8404,166221.0
2022-04-29 13:00:00,94.09,94.37,94.09,94.09,75920.0,88.831,89.0953,88.831,88.831,75920.0
2022-04-29 13:10:00,94.09,94.3,94.04,94.27,61615.0,88.831,89.0292,88.7838,89.0009,61615.0
2022-04-29 13:20:00,94.26,94.51,94.18,94.35,100061.0,88.9915,89.2275,88.9159,89.0764,100061.0
2022-04-29 13:30:00,94.36,94.61,94.27,94.27,82945.0,89.0859,89.3219,89.0009,89.0009,82945.0
2022-04-29 13:40:00,94.28,94.35,94.07,94.11,62878.0,89.0104,89.0764,88.8121,88.8499,62878.0
2022-04-29 13:50:00,94.14,94.21,94.11,94.13,54624.0,88.8782,88.9443,88.8499,88.8687,54624.0
2022-04-29 14:00:00,94.14,94.15,93.86,93.89,104351.0,88.8782,88.8876,88.6138,88.6422,104351.0
2022-04-29 14:10:00,93.87,94.1,93.79,93.98,64885.0,88.6233,88.8404,88.5477,88.7271,64885.0
2022-04-29 14:20:00,93.98,93.99,93.84,93.94,82430.0,88.7271,88.7366,88.595,88.6894,82430.0
2022-04-29 14:30:00,93.91,94.04,93.84,93.86,103601.0,88.661,88.7838,88.595,88.6138,103601.0
2022-04-29 14:40:00,93.86,93.89,93.68,93.73,99951.0,88.6138,88.6422,88.4439,88.4911,99951.0
2022-04-29 14:50:00,93.71,93.84,93.6,93.79,112947.0,88.4722,88.595,88.3684,88.5477,112947.0
2022-04-29 15:00:00,93.77,93.81,93.55,93.57,161964.0,88.5289,88.5666,88.3212,88.34,161964.0
2022-04-29 15:10:00,93.58,93.85,93.54,93.85,214978.0,88.3495,88.6044,88.3117,88.6044,214978.0
2022-04-29 15:20:00,93.85,93.85,93.62,93.64,194360.0,88.6044,88.6044,88.3872,88.4061,194360.0
2022-04-29 15:30:00,93.63,93.75,93.37,93.44,324020.0,88.3967,88.51,88.1512,88.2173,324020.0
2022-04-29 15:40:00,93.44,93.55,93.2,93.32,326923.0,88.2173,88.3212,87.9907,88.104,326923.0
2022-04-29 15:50:00,93.31,93.35,92.97,93.02,908737.0,88.0946,88.1323,87.7736,87.8208,908737.0
2022-05-02 09:30:00,92.5,93.15,92.39,93.14,262964.0,87.3298,87.9435,87.226,87.9341,262964.0
2022-05-02 09:40:00,93.11,94.1,92.94,93.59,199081.0,87.9058,88.8404,87.7453,88.3589,199081.0
2022-05-02 09:50:00,93.64,94.28,93.4,93.71,140310.0,88.4061,89.0104,88.1795,88.4722,140310.0
2022-05-02 10:00:00,93.7,93.85,93.08,93.15,116737.0,88.4628,88.6044,87.8774,87.9435,116737.0
2022-05-02 10:10:00,93.1,93.4,92.86,93.11,105807.0,87.8963,88.1795,87.6697,87.9058,105807.0
2022-05-02 10:20:00,93.09,93.47,92.95,93.37,285290.0,87.8869,88.2456,87.7547,88.1512,285290.0
2022-05-02 10:30:00,93.4,93.65,93.36,93.53,280365.0,88.1795,88.4156,88.1418,88.3023,280365.0
2022-05-02 10:40:00,93.53,93.67,92.95,93.05,107420.0,88.3023,88.4345,87.7547,87.8491,107420.0
2022-05-02 10:50:00,93.07,93.09,92.7,92.77,109901.0,87.868,87.8869,87.5187,87.5848,109901.0
2022-05-02 11:00:00,92.76,92.85,92.59,92.74,67874.0,87.5753,87.6603,87.4148,87.5564,67874.0
2022-05-02 11:10:00,92.78,93.09,92.5,92.59,48208.0,87.5942,87.8869,87.3298,87.4148,48208.0
2022-05-02 11:20:00,92.54,92.8,92.44,92.63,94927.0,87.3676,87.6131,87.2732,87.4526,94927.0
2022-05-02 11:30:00,92.64,92.83,92.44,92.48,85147.0,87.462,87.6414,87.2732,87.311,85147.0
2022-05-02 11:40:00,92.46,92.73,92.42,92.58,57179.0,87.2921,87.547,87.2543,87.4054,57179.0
2022-05-02 11:50:00,92.55,92.91,92.55,92.82,39760.0,87.3771,87.7169,87.3771,87.632,39760.0
2022-05-02 12:00:00,92.83,92.94,92.45,92.68,40735.0,87.6414,87.7453,87.2826,87.4998,40735.0
2022-05-02 12:10:00,92.68,93.05,92.65,93.05,45428.0,87.4998,87.8491,87.4715,87.8491,45428.0
2022-05-02 12:20:00,93.03,93.25,92.85,92.96,52546.0,87.8302,88.0379,87.6603,87.7641,52546.0
2022-05-02 12:30:00,92.97,93.12,92.74,92.74,42997.0,87.7736,87.9152,87.5564,87.5564,42997.0
2022-05-02 12:40:00,92.76,92.85,92.58,92.58,26986.0,87.5753,87.6603,87.4054,87.4054,26986.0
2022-05-02 12:50:00,92.55,92.59,92.11,92.17,92134.0,87.3771,87.4148,86.9616,87.0183,92134.0
2022-05-02 13:00:00,92.16,92.23,91.91,92.11,144430.0,87.0089,87.0749,86.7728,86.9616,144430.0
2022-05-02 13:10:00,92.09,92.27,92.01,92.05,71388.0,86.9428,87.1127,86.8672,86.905,71388.0
2022-05-02 13:20:00,92.04,92.08,91.88,91.94,56736.0,86.8956,86.9333,86.7445,86.8012,56736.0
2022-05-02 13:30:00,91.93,92.09,91.73,91.76,102921.0,86.7917,86.9428,86.6029,86.6312,102921.0
2022-05-02 13:40:00,91.75,91.79,91.45,91.47,93742.0,86.6218,86.6595,86.3385,86.3574,93742.0
2022-05-02 13:50:00,91.44,91.8,91.44,91.78,59000.0,86.3291,86.669,86.3291,86.6501,59000.0
2022-05-02 14:00:00,91.78,92.1,91.69,91.9,104846.0,86.6501,86.9522,86.5651,86.7634,104846.0
2022-05-02 14:10:00,91.89,91.93,91.34,91.36,124190.0,86.7539,86.7917,86.2347,86.2536,124190.0
2022-05-02 14:20:00,91.36,91.46,91.24,91.45,156372.0,86.2536,86.348,86.1403,86.3385,156372.0
2022-05-02 14:30:00,91.41,91.85,91.38,91.72,137693.0,86.3008,86.7162,86.2725,86.5934,137693.0
2022-05-02 14:40:00,91.72,91.96,91.48,91.92,116431.0,86.5934,86.82,86.3669,86.7823,116431.0
2022-05-02 14:50:00,91.91,92.19,91.74,91.83,113777.0,86.7728,87.0372,86.6123,86.6973,113777.0
2022-05-02 15:00:00,91.82,92.29,91.82,92.21,118106.0,86.6879,87.1316,86.6879,87.0561,118106.0
2022-05-02 15:10:00,92.23,92.79,92.23,92.76,152525.0,87.0749,87.6036,87.0749,87.5753,152525.0
2022-05-02 15:20:00,92.78,93.0,92.77,92.86,113904.0,87.5942,87.8019,87.5848,87.6697,113904.0
2022-05-02 15:30:00,92.86,93.33,92.86,93.29,186459.0,87.6697,88.1135,87.6697,88.0757,186459.0
2022-05-02 15:40:00,93.3,93.37,93.05,93.28,307812.0,88.0851,88.1512,87.8491,88.0663,307812.0
2022-05-02 15:50:00,93.27,93.79,93.26,93.74,945000.0,88.0568,88.5477,88.0474,88.5005,945000.0
2022-05-03 09:30:00,92.78,93.23,92.51,92.69,481525.0,87.5942,88.019,87.3393,87.5092,481525.0
2022-05-03 09:40:00,92.69,93.16,92.68,92.98,198715.0,87.5092,87.953,87.4998,87.783,198715.0
2022-05-03 09:50:00,92.98,93.56,92.89,93.5,258404.0,87.783,88.3306,87.6981,88.274,258404.0
2022-05-03 10:00:00,93.53,93.86,93.51,93.68,236711.0,88.3023,88.6138,88.2834,88.4439,236711.0
2022-05-03 10:10:00,93.7,93.72,93.21,93.34,151502.0,88.4628,88.4817,88.0002,88.1229,151502.0
2022-05-03 10:20:00,93.32,93.65,93.12,93.62,210128.0,88.104,88.4156,87.9152,88.3872,210128.0
2022-05-03 10:30:00,93.64,93.86,93.35,93.35,132528.0,88.4061,88.6138,88.1323,88.1323,132528.0
2022-05-03 10:40:00,93.35,93.35,92.96,93.24,156437.0,88.1323,88.1323,87.7641,88.0285,156437.0
2022-05-03 10:50:00,93.23,93.37,93.09,93.19,105852.0,88.019,88.1512,87.8869,87.9813,105852.0
2022-05-03 11:00:00,93.2,93.66,93.13,93.6,143384.0,87.9907,88.425,87.9246,88.3684,143384.0
2022-05-03 11:10:00,93.61,93.61,93.18,93.27,106304.0,88.3778,88.3778,87.9718,88.0568,106304.0
2022-05-03 11:20:00,93.28,93.62,93.27,93.42,99159.0,88.0663,88.3872,88.0568,88.1984,99159.0
2022-05-03 11:30:00,93.43,93.58,93.31,93.4,86468.0,88.2079,88.3495,88.0946,88.1795,86468.0
2022-05-03 11:40:00,93.41,93.57,93.35,93.47,89470.0,88.189,88.34,88.1323,88.2456,89470.0
2022-05-03 11:50:00,93.48,93.52,93.4,93.49,65511.0,88.2551,88.2928,88.1795,88.2645,65511.0
2022-05-03 12:00:00,93.48,93.64,93.05,93.14,109451.0,88.2551,88.4061,87.8491,87.9341,109451.0
2022-05-03 12:10:00,93.14,93.39,93.12,93.37,58764.0,87.9341,88.1701,87.9152,88.1512,58764.0
2022-05-03 12:20:00,93.37,93.52,93.28,93.28,79715.0,88.1512,88.2928,88.0663,88.0663,79715.0
2022-05-03 12:30:00,93.29,93.44,93.19,93.36,78429.0,88.0757,88.2173,87.9813,88.1418,78429.0
2022-05-03 12:40:00,93.32,93.66,93.31,93.54,62640.0,88.104,88.425,88.0946,88.3117,62640.0
2022-05-03 12:50:00,93.52,93.58,93.34,93.44,80717.0,88.2928,88.3495,88.1229,88.2173,80717.0
2022-05-03 13:00:00,93.44,93.67,93.34,93.46,70872.0,88.2173,88.4345,88.1229,88.2362,70872.0
2022-05-03 13:10:00,93.48,93.86,93.48,93.81,74397.0,88.2551,88.6138,88.2551,88.5666,74397.0
2022-05-03 13:20:00,93.82,93.98,93.75,93.86,131454.0,88.5761,88.7271,88.51,88.6138,131454.0
2022-05-03 13:30:00,93.87,94.04,93.85,93.98,94565.0,88.6233,88.7838,88.6044,88.7271,94565.0
2022-05-03 13:40:00,93.99,94.05,93.86,94.02,104650.0,88.7366,88.7932,88.6138,88.7649,104650.0
2022-05-03 13:50:00,94.0,94.0,93.78,93.84,53964.0,88.746,88.746,88.5383,88.595,53964.0
2022-05-03 14:00:00,93.83,93.85,93.52,93.53,75452.0,88.5855,88.6044,88.2928,88.3023,75452.0
2022-05-03 14:10:00,93.52,93.53,93.27,93.3,145196.0,88.2928,88.3023,88.0568,88.0851,145196.0
2022-05-03 14:20:00,93.3,93.31,93.14,93.2,90285.0,88.0851,88.0946,87.9341,87.9907,90285.0
2022-05-03 14:30:00,93.22,93.58,93.22,93.31,95147.0,88.0096,88.3495,88.0096,88.0946,95147.0
2022-05-03 14:40:00,93.32,93.45,93.01,93.28,109806.0,88.104,88.2268,87.8113,88.0663,109806.0
2022-05-03 14:50:00,93.26,93.6,93.22,93.58,74394.0,88.0474,88.3684,88.0096,88.3495,74394.0
2022-05-03 15:00:00,93.6,93.79,93.49,93.71,98951.0,88.3684,88.5477,88.2645,88.4722,98951.0
2022-05-03 15:10:00,93.7,93.79,93.5,93.54,98202.0,88.4628,88.5477,88.274,88.3117,98202.0
2022-05-03 15:20:00,93.54,93.72,93.38,93.52,90060.0,88.3117,88.4817,88.1607,88.2928,90060.0
2022-05-03 15:30:00,93.51,93.65,93.33,93.37,125530.0,88.2834,88.4156,88.1135,88.1512,125530.0
2022-05-03 15:40:00,93.38,93.44,93.13,93.32,229017.0,88.1607,88.2173,87.9246,88.104,229017.0
2022-05-03 15:50:00,93.31,93.71,93.15,93.58,844706.0,88.0946,88.4722,87.9435,88.3495,844706.0
2022-05-04 09:30:00,93.91,94.01,93.44,93.79,365043.0,88.661,88.7555,88.2173,88.5477,365043.0
2022-05-04 09:40:00,93.77,94.2,93.72,93.98,222183.0,88.5289,88.9348,88.4817,88.7271,222183.0
2022-05-04 09:50:00,93.97,94.09,93.49,93.51,150682.0,88.7177,88.831,88.2645,88.2834,150682.0
2022-05-04 10:00:00,93.46,93.58,93.08,93.16,172706.0,88.2362,88.3495,87.8774,87.953,172706.0
2022-05-04 10:10:00,93.17,93.35,92.8,92.83,148043.0,87.9624,88.1323,87.6131,87.6414,148043.0
2022-05-04 10:20:00,92.83,93.0,92.79,92.89,103963.0,87.6414,87.8019,87.6036,87.6981,103963.0
2022-05-04 10:30:00,92.88,92.95,92.65,92.72,114723.0,87.6886,87.7547,87.4715,87.5376,114723.0
2022-05-04 10:40:00,92.73,92.82,92.64,92.65,92217.0,87.547,87.632,87.462,87.4715,92217.0
2022-05-04 10:50:00,92.66,92.7,92.37,92.44,118969.0,87.4809,87.5187,87.2071,87.2732,118969.0
2022-05-04 11:00:00,92.42,92.46,92.22,92.28,91536.0,87.2543,87.2921,87.0655,87.1221,91536.0
2022-05-04 11:10:00,92.26,92.29,92.09,92.23,97980.0,87.1033,87.1316,86.9428,87.0749,97980.0
2022-05-04 11:20:00,92.24,92.39,92.09,92.19,81933.0,87.0844,87.226,86.9428,87.0372,81933.0
2022-05-04 11:30:00,92.18,92.23,92.02,92.09,87734.0,87.0277,87.0749,86.8767,86.9428,87734.0
2022-05-04 11:40:00,92.08,92.2,91.91,92.09,114364.0,86.9333,87.0466,86.7728,86.9428,114364.0
2022-05-04 11:50:00,92.07,92.25,92.0,92.2,57715.0,86.9239,87.0938,86.8578,87.0466,57715.0
2022-05-04 12:00:00,92.21,92.33,92.16,92.29,48287.0,87.0561,87.1694,87.0089,87.1316,48287.0
2022-05-04 12:10:00,92.29,92.49,92.11,92.44,72408.0,87.1316,87.3204,86.9616,87.2732,72408.0
2022-05-04 12:20:00,92.44,93.1,92.44,93.02,142919.0,87.2732,87.8963,87.2732,87.8208,142919.0
2022-05-04 12:30:00,93.01,93.07,92.82,93.07,69660.0,87.8113,87.868,87.632,87.868,69660.0
2022-05-04 12:40:00,93.08,93.11,92.89,93.0,68167.0,87.8774,87.9058,87.6981,87.8019,68167.0
2022-05-04 12:50:00,92.99,93.3,92.96,93.24,49574.0,87.7925,88.0851,87.7641,88.0285,49574.0
2022-05-04 13:00:00,93.25,93.41,93.17,93.2,91340.0,88.0379,88.189,87.9624,87.9907,91340.0
2022-05-04 13:10:00,93.19,93.29,93.05,93.19,48620.0,87.9813,88.0757,87.8491,87.9813,48620.0
2022-05-04 13:20:00,93.22,93.34,93.17,93.25,48147.0,88.0096,88.1229,87.9624,88.0379,48147.0
2022-05-04 13:30:00,93.25,93.38,93.17,93.22,57173.0,88.0379,88.1607,87.9624,88.0096,57173.0
2022-05-04 13:40:00,93.2,93.23,93.05,93.09,27487.0,87.9907,88.019,87.8491,87.8869,27487.0
2022-05-04 13:50:00,93.09,93.56,93.07,93.39,76119.0,87.8869,88.3306,87.868,88.1701,76119.0
2022-05-04 14:00:00,93.46,94.08,93.12,93.47,182834.0,88.2362,88.8215,87.9152,88.2456,182834.0
2022-05-04 14:10:00,93.5,93.65,93.06,93.13,73768.0,88.274,88.4156,87.8585,87.9246,73768.0
2022-05-04 14:20:00,93.13,93.66,92.8,93.59,98609.0,87.9246,88.425,87.6131,88.3589,98609.0
2022-05-04 14:30:00,93.6,93.69,92.5,92.86,166294.0,88.3684,88.4533,87.3298,87.6697,166294.0
2022-05-04 14:40:00,92.86,94.4,92.76,94.19,188124.0,87.6697,89.1237,87.5753,88.9254,188124.0
2022-05-04 14:50:00,94.14,94.96,94.1,94.89,237772.0,88.8782,89.6524,88.8404,89.5863,237772.0
2022-05-04 15:00:00,94.89,95.25,94.82,95.11,178633.0,89.5863,89.9261,89.5202,89.794,178633.0
2022-05-04 15:10:00,95.12,95.61,95.12,95.28,224301.0,89.8034,90.266,89.8034,89.9545,224301.0
2022-05-04 15:20:00,95.27,95.68,95.25,95.62,213907.0,89.945,90.3321,89.9261,90.2755,213907.0
2022-05-04 15:30:00,95.63,95.95,95.55,95.89,364706.0,90.2849,90.587,90.2094,90.5304,364706.0
2022-05-04 15:40:00,95.9,96.05,95.69,95.98,380036.0,90.5398,90.6814,90.3415,90.6153,380036.0
2022-05-04 15:50:00,95.97,96.07,95.8,95.97,1134304.0,90.6059,90.7003,90.4454,90.6059,1134304.0
2022-05-05 09:30:00,94.04,94.38,93.66,93.81,520325.0,88.7838,89.1048,88.425,88.5666,520325.0
2022-05-05 09:40:00,93.79,94.14,93.65,94.0,240060.0,88.5477,88.8782,88.4156,88.746,240060.0
2022-05-05 09:50:00,93.99,94.14,93.69,93.73,155238.0,88.7366,88.8782,88.4533,88.4911,155238.0
2022-05-05 10:00:00,93.72,93.76,93.4,93.59,253592.0,88.4817,88.5194,88.1795,88.3589,253592.0
2022-05-05 10:10:00,93.58,93.68,93.28,93.32,196074.0,88.3495,88.4439,88.0663,88.104,196074.0
2022-05-05 10:20:00,93.33,93.38,93.01,93.2,166312.0,88.1135,88.1607,87.8113,87.9907,166312.0
2022-05-05 10:30:00,93.15,93.24,92.88,92.88,125418.0,87.9435,88.0285,87.6886,87.6886,125418.0
2022-05-05 10:40:00,92.91,93.41,92.9,93.14,119886.0,87.7169,88.189,87.7075,87.9341,119886.0
2022-05-05 10:50:00,93.14,93.33,93.0,93.32,110511.0,87.9341,88.1135,87.8019,88.104,110511.0
2022-05-05 11:00:00,93.31,93.36,92.76,92.84,118879.0,88.0946,88.1418,87.5753,87.6508,118879.0
2022-05-05 11:10:00,92.86,93.03,92.72,92.81,112082.0,87.6697,87.8302,87.5376,87.6225,112082.0
2022-05-05 11:20:00,92.81,92.86,92.64,92.77,131847.0,87.6225,87.6697,87.462,87.5848,131847.0
2022-05-05 11:30:00,92.76,93.19,92.65,93.09,173409.0,87.5753,87.9813,87.4715,87.8869,173409.0
2022-05-05 11:40:00,93.09,93.21,92.8,92.93,110976.0,87.8869,88.0002,87.6131,87.7358,110976.0
2022-05-05 11:50:00,92.94,92.95,92.4,92.46,157557.0,87.7453,87.7547,87.2354,87.2921,157557.0
2022-05-05 12:00:00,92.46,92.46,92.19,92.39,169027.0,87.2921,87.2921,87.0372,87.226,169027.0
2022-05-05 12:10:00,92.36,92.64,92.25,92.59,127854.0,87.1977,87.462,87.0938,87.4148,127854.0
2022-05-05 12:20:00,92.62,92.72,92.29,92.49,274013.0,87.4431,87.5376,87.1316,87.3204,274013.0
2022-05-05 12:30:00,92.48,92.64,92.15,92.3,108668.0,87.311,87.462,86.9994,87.141,108668.0
2022-05-05 12:40:00,92.3,92.32,92.0,92.08,125344.0,87.141,87.1599,86.8578,86.9333,125344.0
2022-05-05 12:50:00,92.09,92.41,92.09,92.34,87566.0,86.9428,87.2449,86.9428,87.1788,87566.0
2022-05-05 13:00:00,92.35,92.77,92.35,92.7,106758.0,87.1882,87.5848,87.1882,87.5187,106758.0
2022-05-05 13:10:00,92.69,92.71,92.35,92.48,119951.0,87.5092,87.5281,87.1882,87.311,119951.0
2022-05-05 13:20:00,92.47,92.52,92.22,92.33,96582.0,87.3015,87.3487,87.0655,87.1694,96582.0
2022-05-05 13:30:00,92.32,92.55,92.15,92.27,138621.0,87.1599,87.3771,86.9994,87.1127,138621.0
2022-05-05 13:40:00,92.28,92.5,92.21,92.24,78217.0,87.1221,87.3298,87.0561,87.0844,78217.0
2022-05-05 13:50:00,92.23,92.23,91.94,92.07,127434.0,87.0749,87.0749,86.8012,86.9239,127434.0
2022-05-05 14:00:00,92.07,92.22,91.92,92.16,103891.0,86.9239,87.0655,86.7823,87.0089,103891.0
2022-05-05 14:10:00,92.18,92.46,92.04,92.45,120792.0,87.0277,87.2921,86.8956,87.2826,120792.0
2022-05-05 14:20:00,92.47,92.48,91.86,91.88,144605.0,87.3015,87.311,86.7256,86.7445,144605.0
2022-05-05 14:30:00,91.87,91.93,91.72,91.9,160470.0,86.7351,86.7917,86.5934,86.7634,160470.0
2022-05-05 14:40:00,91.91,92.1,91.83,91.96,82305.0,86.7728,86.9522,86.6973,86.82,82305.0
2022-05-05 14:50:00,91.97,92.3,91.92,92.05,99015.0,86.8295,87.141,86.7823,86.905,99015.0
2022-05-05 15:00:00,92.04,92.13,91.68,91.78,167657.0,86.8956,86.9805,86.5557,86.6501,167657.0
2022-05-05 15:10:00,91.78,91.86,91.36,91.41,280474.0,86.6501,86.7256,86.2536,86.3008,280474.0
2022-05-05 15:20:00,91.43,91.64,91.27,91.28,258552.0,86.3197,86.5179,86.1686,86.178,258552.0
2022-05-05 15:30:00,91.28,91.87,91.22,91.73,296470.0,86.178,86.7351,86.1214,86.6029,296470.0
2022-05-05 15:40:00,91.73,92.0,91.41,91.48,414502.0,86.6029,86.8578,86.3008,86.3669,414502.0
2022-05-05 15:50:00,91.49,92.23,91.46,92.21,813067.0,86.3763,87.0749,86.348,87.0561,813067.0
2022-05-06 09:30:00,91.4,91.76,90.38,90.6,440636.0,86.2913,86.6312,85.3283,85.536,440636.0
2022-05-06 09:40:00,90.6,90.83,90.27,90.47,214050.0,85.536,85.7532,85.2245,85.4133,214050.0
2022-05-06 09:50:00,90.47,90.84,90.4,90.8,163144.0,85.4133,85.7626,85.3472,85.7249,163144.0
2022-05-06 10:00:00,90.78,92.14,90.77,91.81,277963.0,85.706,86.99,85.6965,86.6784,277963.0
2022-05-06 10:10:00,91.82,92.32,91.52,92.03,225780.0,86.6879,87.1599,86.4046,86.8861,225780.0
2022-05-06 10:20:00,91.98,92.1,91.58,91.58,99999.0,86.8389,86.9522,86.4613,86.4613,99999.0
2022-05-06 10:30:00,91.62,91.89,91.22,91.4,86221.0,86.499,86.7539,86.1214,86.2913,86221.0
2022-05-06 10:40:00,91.38,92.4,91.32,92.24,94071.0,86.2725,87.2354,86.2158,87.0844,94071.0
2022-05-06 10:50:00,92.29,92.47,92.11,92.31,183908.0,87.1316,87.3015,86.9616,87.1505,183908.0
2022-05-06 11:00:00,92.29,92.4,92.03,92.29,111433.0,87.1316,87.2354,86.8861,87.1316,111433.0
2022-05-06 11:10:00,92.29,92.51,91.98,92.49,137417.0,87.1316,87.3393,86.8389,87.3204,137417.0
2022-05-06 11:20:00,92.49,92.88,92.46,92.69,133704.0,87.3204,87.6886,87.2921,87.5092,133704.0
2022-05-06 11:30:00,92.69,92.87,92.05,92.06,335192.0,87.5092,87.6792,86.905,86.9144,335192.0
2022-05-06 11:40:00,92.08,92.22,92.0,92.03,72911.0,86.9333,87.0655,86.8578,86.8861,72911.0
2022-05-06 11:50:00,92.02,92.18,91.6,91.68,111365.0,86.8767,87.0277,86.4802,86.5557,111365.0
2022-05-06 12:00:00,91.67,92.45,91.63,92.17,165473.0,86.5462,87.2826,86.5085,87.0183,165473.0
2022-05-06 12:10:00,92.18,92.18,91.62,91.63,72076.0,87.0277,87.0277,86.499,86.5085,72076.0
2022-05-06 12:20:00,91.64,92.16,91.62,92.11,45934.0,86.5179,87.0089,86.499,86.9616,45934.0
2022-05-06 12:30:00,92.12,92.31,91.9,92.1,68200.0,86.9711,87.1505,86.7634,86.9522,68200.0
2022-05-06 12:40:00,92.16,92.29,92.04,92.2,50803.0,87.0089,87.1316,86.8956,87.0466,50803.0
2022-05-06 12:50:00,92.24,92.76,92.04,92.72,130180.0,87.0844,87.5753,86.8956,87.5376,130180.0
2022-05-06 13:00:00,92.74,92.84,92.43,92.49,99959.0,87.5564,87.6508,87.2638,87.3204,99959.0
2022-05-06 13:10:00,92.46,92.54,91.92,91.92,41761.0,87.2921,87.3676,86.7823,86.7823,41761.0
2022-05-06 13:20:00,91.89,92.23,91.89,92.05,93784.0,86.7539,87.0749,86.7539,86.905,93784.0
2022-05-06 13:30:00,92.08,92.17,91.71,91.84,51766.0,86.9333,87.0183,86.584,86.7067,51766.0
2022-05-06 13:40:00,91.85,92.02,91.63,91.8,51748.0,86.7162,86.8767,86.5085,86.669,51748.0
2022-05-06 13:50:00,91.8,91.84,91.48,91.56,69417.0,86.669,86.7067,86.3669,86.4424,69417.0
2022-05-06 14:00:00,91.53,91.69,91.23,91.23,75607.0,86.4141,86.5651,86.1308,86.1308,75607.0
2022-05-06 14:10:00,91.23,91.66,91.22,91.55,87122.0,86.1308,86.5368,86.1214,86.4329,87122.0
2022-05-06 14:20:00,91.51,91.64,91.41,91.48,83339.0,86.3952,86.5179,86.3008,86.3669,83339.0
2022-05-06 14:30:00,91.48,91.55,91.22,91.25,62346.0,86.3669,86.4329,86.1214,86.1497,62346.0
2022-05-06 14:40:00,91.29,91.54,91.17,91.53,70284.0,86.1875,86.4235,86.0742,86.4141,70284.0
2022-05-06 14:50:00,91.52,91.75,91.18,91.21,104014.0,86.4046,86.6218,86.0836,86.112,104014.0
2022-05-06 15:00:00,91.19,91.28,90.99,91.04,151062.0,86.0931,86.178,85.9042,85.9515,151062.0
2022-05-06 15:10:00,91.05,91.13,90.91,91.09,155762.0,85.9609,86.0364,85.8287,85.9987,155762.0
2022-05-06 15:20:00,91.1,91.19,90.92,91.11,124872.0,86.0081,86.0931,85.8382,86.0175,124872.0
2022-05-06 15:30:00,91.11,91.8,91.08,91.77,123128.0,86.0175,86.669,85.9892,86.6407,123128.0
2022-05-06 15:40:00,91.79,91.88,91.48,91.79,140471.0,86.6595,86.7445,86.3669,86.6595,140471.0
2022-05-06 15:50:00,91.79,92.06,91.52,91.64,401848.0,86.6595,86.9144,86.4046,86.5179,401848.0
2022-05-09 09:30:00,89.94,90.07,89.34,89.77,700508.0,84.9129,85.0357,84.3465,84.7524,700508.0
2022-05-09 09:40:00,89.78,90.19,89.44,89.74,264587.0,84.7619,85.149,84.4409,84.7241,264587.0
2022-05-09 09:50:00,89.76,89.99,89.43,89.58,148601.0,84.743,84.9601,84.4314,84.5731,148601.0
2022-05-09 10:00:00,89.51,89.68,89.3,89.35,211616.0,84.507,84.6675,84.3087,84.3559,211616.0
2022-05-09 10:10:00,89.34,89.55,89.17,89.27,312388.0,84.3465,84.5447,84.186,84.2804,312388.0
2022-05-09 10:20:00,89.2,89.31,88.95,88.95,172896.0,84.2143,84.3182,83.9783,83.9783,172896.0
2022-05-09 10:30:00,88.93,88.96,88.49,88.5,209168.0,83.9594,83.9877,83.544,83.5534,209168.0
2022-05-09 10:40:00,88.5,88.85,88.47,88.72,175914.0,83.5534,83.8839,83.5251,83.7611,175914.0
2022-05-09 10:50:00,88.72,88.8,88.27,88.34,191649.0,83.7611,83.8367,83.3363,83.4024,191649.0
2022-05-09 11:00:00,88.35,88.4,88.06,88.16,187345.0,83.4118,83.459,83.138,83.2324,187345.0
2022-05-09 11:10:00,88.15,88.24,88.01,88.04,295083.0,83.223,83.308,83.0908,83.1191,295083.0
2022-05-09 11:20:00,88.04,88.08,87.73,87.8,228522.0,83.1191,83.1569,82.8265,82.8925,228522.0
2022-05-09 11:30:00,87.79,87.97,87.58,87.93,151626.0,82.8831,83.053,82.6848,83.0153,151626.0
2022-05-09 11:40:00,87.93,88.07,87.65,87.66,124766.0,83.0153,83.1475,82.7509,82.7604,124766.0
2022-05-09 11:50:00,87.68,88.01,87.67,87.93,122427.0,82.7793,83.0908,82.7698,83.0153,122427.0
2022-05-09 12:00:00,87.91,88.14,87.64,88.02,138715.0,82.9964,83.2135,82.7415,83.1003,138715.0
2022-05-09 12:10:00,88.04,88.52,88.04,88.38,148753.0,83.1191,83.5723,83.1191,83.4401,148753.0
2022-05-09 12:20:00,88.36,88.51,88.17,88.33,72120.0,83.4212,83.5629,83.2419,83.3929,72120.0
2022-05-09 12:30:00,88.32,88.46,88.05,88.1,72958.0,83.3835,83.5157,83.1286,83.1758,72958.0
2022-05-09 12:40:00,88.1,88.18,88.03,88.11,92522.0,83.1758,83.2513,83.1097,83.1852,92522.0
2022-05-09 12:50:00,88.1,88.12,87.76,87.76,156898.0,83.1758,83.1947,82.8548,82.8548,156898.0
2022-05-09 13:00:00,87.75,87.88,87.68,87.7,113874.0,82.8453,82.9681,82.7793,82.7981,113874.0
2022-05-09 13:10:00,87.67,87.73,87.56,87.67,101483.0,82.7698,82.8265,82.666,82.7698,101483.0
2022-05-09 13:20:00,87.67,87.87,87.54,87.77,125826.0,82.7698,82.9586,82.6471,82.8642,125826.0
2022-05-09 13:30:00,87.79,87.86,87.5,87.63,125555.0,82.8831,82.9492,82.6093,82.7321,125555.0
2022-05-09 13:40:00,87.61,87.75,87.51,87.51,162874.0,82.7132,82.8453,82.6188,82.6188,162874.0
2022-05-09 13:50:00,87.52,87.56,87.27,87.42,130138.0,82.6282,82.666,82.3922,82.5338,130138.0
2022-05-09 14:00:00,87.41,87.48,87.26,87.32,131100.0,82.5243,82.5904,82.3827,82.4394,131100.0
2022-05-09 14:10:00,87.32,87.64,87.24,87.6,139446.0,82.4394,82.7415,82.3638,82.7037,139446.0
2022-05-09 14:20:00,87.61,87.61,87.21,87.28,107792.0,82.7132,82.7132,82.3355,82.4016,107792.0
2022-05-09 14:30:00,87.26,87.36,87.15,87.15,137140.0,82.3827,82.4771,82.2789,82.2789,137140.0
2022-05-09 14:40:00,87.15,87.35,87.09,87.22,132072.0,82.2789,82.4677,82.2222,82.345,132072.0
2022-05-09 14:50:00,87.2,87.62,87.09,87.52,106838.0,82.3261,82.7226,82.2222,82.6282,106838.0
2022-05-09 15:00:00,87.54,87.94,87.44,87.59,136393.0,82.6471,83.0247,82.5527,82.6943,136393.0
2022-05-09 15:10:00,87.6,87.86,87.54,87.66,126658.0,82.7037,82.9492,82.6471,82.7604,126658.0
2022-05-09 15:20:00,87.65,87.65,87.24,87.37,218508.0,82.7509,82.7509,82.3638,82.4866,218508.0
2022-05-09 15:30:00,87.37,87.56,87.17,87.47,361410.0,82.4866,82.666,82.2978,82.581,361410.0
2022-05-09 15:40:00,87.44,87.49,87.12,87.18,404152.0,82.5527,82.5999,82.2506,82.3072,404152.0
2022-05-09 15:50:00,87.19,87.45,87.01,87.37,1086969.0,82.3166,82.5621,82.1467,82.4866,1086969.0
2022-05-10 09:30:00,90.02,90.29,89.36,89.49,831060.0,84.9885,85.2434,84.3654,84.4881,831060.0
2022-05-10 09:40:00,89.51,89.69,88.8,88.88,444916.0,84.507,84.6769,83.8367,83.9122,444916.0
2022-05-10 09:50:00,88.88,89.54,88.7,89.44,373989.0,83.9122,84.5353,83.7422,84.4409,373989.0
2022-05-10 10:00:00,89.42,90.24,89.38,89.96,334250.0,84.422,85.1962,84.3842,84.9318,334250.0
2022-05-10 10:10:00,89.95,90.07,89.47,89.75,205666.0,84.9224,85.0357,84.4692,84.7336,205666.0
2022-05-10 10:20:00,89.76,89.89,89.49,89.75,266207.0,84.743,84.8657,84.4881,84.7336,266207.0
2022-05-10 10:30:00,89.73,89.96,89.27,89.29,165896.0,84.7147,84.9318,84.2804,84.2993,165896.0
2022-05-10 10:40:00,89.31,89.32,88.81,88.89,190792.0,84.3182,84.3276,83.8461,83.9216,190792.0
2022-05-10 10:50:00,88.89,88.95,88.63,88.67,229740.0,83.9216,83.9783,83.6762,83.7139,229740.0
2022-05-10 11:00:00,88.67,88.91,88.26,88.27,234952.0,83.7139,83.9405,83.3268,83.3363,234952.0
2022-05-10 11:10:00,88.27,88.72,88.15,88.63,167947.0,83.3363,83.7611,83.223,83.6762,167947.0
2022-05-10 11:20:00,88.67,88.68,88.12,88.39,117572.0,83.7139,83.7234,83.1947,83.4496,117572.0
2022-05-10 11:30:00,88.37,88.97,88.09,88.94,142158.0,83.4307,83.9972,83.1663,83.9688,142158.0
2022-05-10 11:40:00,88.92,88.97,88.44,88.57,103366.0,83.9499,83.9972,83.4968,83.6195,103366.0
2022-05-10 11:50:00,88.58,88.82,88.34,88.7,88136.0,83.629,83.8555,83.4024,83.7422,88136.0
2022-05-10 12:00:00,88.7,88.93,88.56,88.57,81799.0,83.7422,83.9594,83.6101,83.6195,81799.0
2022-05-10 12:10:00,88.58,88.8,88.48,88.58,86972.0,83.629,83.8367,83.5345,83.629,86972.0
2022-05-10 12:20:00,88.57,88.7,88.43,88.5,53384.0,83.6195,83.7422,83.4873,83.5534,53384.0
2022-05-10 12:30:00,88.49,88.64,88.18,88.21,79075.0,83.544,83.6856,83.2513,83.2796,79075.0
2022-05-10 12:40:00,88.18,88.67,88.17,88.57,80568.0,83.2513,83.7139,83.2419,83.6195,80568.0
2022-05-10 12:50:00,88.54,88.57,88.22,88.26,89083.0,83.5912,83.6195,83.2891,83.3268,89083.0
2022-05-10 13:00:00,88.27,88.74,88.19,88.64,73332.0,83.3363,83.78,83.2608,83.6856,73332.0
2022-05-10 13:10:00,88.64,88.64,88.4,88.46,63302.0,83.6856,83.6856,83.459,83.5157,63302.0
2022-05-10 13:20:00,88.5,88.86,88.33,88.82,174196.0,83.5534,83.8933,83.3929,83.8555,174196.0
2022-05-10 13:30:00,88.86,89.47,88.86,89.42,184194.0,83.8933,84.4692,83.8933,84.422,184194.0
2022-05-10 13:40:00,89.43,89.83,89.38,89.8,133829.0,84.4314,84.8091,84.3842,84.7808,133829.0
2022-05-10 13:50:00,89.8,89.97,89.64,89.95,111814.0,84.7808,84.9413,84.6297,84.9224,111814.0
2022-05-10 14:00:00,89.97,90.05,89.69,89.69,161356.0,84.9413,85.0168,84.6769,84.6769,161356.0
2022-05-10 14:10:00,89.69,89.98,89.43,89.62,116464.0,84.6769,84.9507,84.4314,84.6108,116464.0
2022-05-10 14:20:00,89.63,89.71,89.15,89.37,104535.0,84.6203,84.6958,84.1671,84.3748,104535.0
2022-05-10 14:30:00,89.43,89.62,89.35,89.51,100128.0,84.4314,84.6108,84.3559,84.507,100128.0
2022-05-10 14:40:00,89.48,89.81,89.29,89.59,118822.0,84.4786,84.7902,84.2993,84.5825,118822.0
2022-05-10 14:50:00,89.56,89.82,89.41,89.7,139611.0,84.5542,84.7996,84.4126,84.6864,139611.0
2022-05-10 15:00:00,89.73,89.85,89.58,89.61,119917.0,84.7147,84.828,84.5731,84.6014,119917.0
2022-05-10 15:10:00,89.6,89.81,89.51,89.73,115871.0,84.5919,84.7902,84.507,84.7147,115871.0
2022-05-10 15:20:00,89.72,89.72,89.15,89.29,155412.0,84.7052,84.7052,84.1671,84.2993,155412.0
2022-05-10 15:30:00,89.26,89.26,88.82,88.88,268656.0,84.2709,84.2709,83.8555,83.9122,268656.0
2022-05-10 15:40:00,88.88,89.11,88.66,89.0,276034.0,83.9122,84.1293,83.7045,84.0255,276034.0
2022-05-10 15:50:00,88.99,89.06,88.73,88.85,569759.0,84.016,84.0821,83.7706,83.8839,569759.0
2022-05-11 09:30:00,88.87,89.36,88.38,88.6,512148.0,83.9027,84.3654,83.4401,83.6478,512148.0
2022-05-11 09:40:00,88.57,90.2,88.53,90.14,672503.0,83.6195,85.1584,83.5817,85.1018,672503.0
2022-05-11 09:50:00,90.14,90.45,89.37,89.93,329563.0,85.1018,85.3944,84.3748,84.9035,329563.0
2022-05-11 10:00:00,89.91,90.36,89.74,89.82,289226.0,84.8846,85.3095,84.7241,84.7996,289226.0
2022-05-11 10:10:00,89.78,90.3,89.65,90.27,164019.0,84.7619,85.2528,84.6391,85.2245,164019.0
2022-05-11 10:20:00,90.27,90.57,90.1,90.38,217206.0,85.2245,85.5077,85.064,85.3283,217206.0
2022-05-11 10:30:00,90.36,90.52,89.95,90.26,130170.0,85.3095,85.4605,84.9224,85.2151,130170.0
2022-05-11 10:40:00,90.24,90.39,89.99,90.03,202623.0,85.1962,85.3378,84.9601,84.9979,202623.0
2022-05-11 10:50:00,90.01,90.04,89.51,89.69,107972.0,84.979,85.0073,84.507,84.6769,107972.0
2022-05-11 11:00:00,89.67,89.71,89.33,89.33,97622.0,84.658,84.6958,84.337,84.337,97622.0
2022-05-11 11:10:00,89.31,89.45,88.9,88.97,148091.0,84.3182,84.4503,83.9311,83.9972,148091.0
2022-05-11 11:20:00,88.97,89.78,88.96,89.67,170851.0,83.9972,84.7619,83.9877,84.658,170851.0
2022-05-11 11:30:00,89.67,90.22,89.53,90.1,208443.0,84.658,85.1773,84.5259,85.064,208443.0
2022-05-11 11:40:00,90.11,90.19,89.75,89.82,87716.0,85.0734,85.149,84.7336,84.7996,87716.0
2022-05-11 11:50:00,89.83,89.85,89.6,89.72,110761.0,84.8091,84.828,84.5919,84.7052,110761.0
2022-05-11 12:00:00,89.72,89.72,89.37,89.43,49821.0,84.7052,84.7052,84.3748,84.4314,49821.0
2022-05-11 12:10:00,89.41,89.59,89.29,89.46,79825.0,84.4126,84.5825,84.2993,84.4598,79825.0
2022-05-11 12:20:00,89.46,89.89,89.21,89.3,120734.0,84.4598,84.8657,84.2237,84.3087,120734.0
2022-05-11 12:30:00,89.27,89.36,89.1,89.15,99518.0,84.2804,84.3654,84.1199,84.1671,99518.0
2022-05-11 12:40:00,89.13,89.34,88.98,89.13,99812.0,84.1482,84.3465,84.0066,84.1482,99812.0
2022-05-11 12:50:00,89.14,89.19,88.94,88.98,231962.0,84.1577,84.2049,83.9688,84.0066,231962.0
2022-05-11 13:00:00,88.98,89.02,88.79,88.82,111288.0,84.0066,84.0444,83.8272,83.8555,111288.0
2022-05-11 13:10:00,88.84,89.05,88.83,88.93,120415.0,83.8744,84.0727,83.865,83.9594,120415.0
2022-05-11 13:20:00,88.92,89.15,88.68,88.71,118033.0,83.9499,84.1671,83.7234,83.7517,118033.0
2022-05-11 13:30:00,88.72,88.78,88.52,88.53,106233.0,83.7611,83.8178,83.5723,83.5817,106233.0
2022-05-11 13:40:00,88.53,88.64,88.36,88.54,152510.0,83.5817,83.6856,83.4212,83.5912,152510.0
2022-05-11 13:50:00,88.48,88.64,88.38,88.42,217724.0,83.5345,83.6856,83.4401,83.4779,217724.0
2022-05-11 14:00:00,88.42,88.69,88.35,88.38,165368.0,83.4779,83.7328,83.4118,83.4401,165368.0
2022-05-11 14:10:00,88.39,88.64,88.34,88.47,123790.0,83.4496,83.6856,83.4024,83.5251,123790.0
2022-05-11 14:20:00,88.48,88.84,88.3,88.56,118830.0,83.5345,83.8744,83.3646,83.6101,118830.0
2022-05-11 14:30:00,88.56,88.75,88.41,88.7,144240.0,83.6101,83.7895,83.4685,83.7422,144240.0
2022-05-11 14:40:00,88.69,89.05,88.56,88.64,103523.0,83.7328,84.0727,83.6101,83.6856,103523.0
2022-05-11 14:50:00,88.67,88.67,88.35,88.42,74751.0,83.7139,83.7139,83.4118,83.4779,74751.0
2022-05-11 15:00:00,88.42,88.48,88.26,88.37,137634.0,83.4779,83.5345,83.3268,83.4307,137634.0
2022-05-11 15:10:00,88.37,88.46,88.15,88.3,132258.0,83.4307,83.5157,83.223,83.3646,132258.0
2022-05-11 15:20:00,88.29,88.36,88.12,88.23,242925.0,83.3552,83.4212,83.1947,83.2985,242925.0
2022-05-11 15:30:00,88.23,88.37,88.1,88.15,259665.0,83.2985,83.4307,83.1758,83.223,259665.0
2022-05-11 15:40:00,88.15,88.26,87.91,87.91,361173.0,83.223,83.3268,82.9964,82.9964,361173.0
2022-05-11 15:50:00,87.89,88.08,87.8,87.83,1008997.0,82.9775,83.1569,82.8925,82.9209,1008997.0
2022-05-12 09:30:00,86.22,86.35,85.55,85.57,680896.0,81.4009,81.5236,80.7683,80.7872,680896.0
2022-05-12 09:40:00,85.55,86.7,85.39,86.24,457872.0,80.7683,81.854,80.6173,81.4197,457872.0
2022-05-12 09:50:00,86.22,86.53,85.9,86.22,255850.0,81.4009,81.6935,81.0987,81.4009,255850.0
2022-05-12 10:00:00,86.2,86.65,86.0,86.6,242027.0,81.382,81.8068,81.1932,81.7596,242027.0
2022-05-12 10:10:00,86.61,87.13,86.52,87.08,234580.0,81.7691,82.26,81.6841,82.2128,234580.0
2022-05-12 10:20:00,87.05,87.41,86.95,87.04,199654.0,82.1845,82.5243,82.0901,82.175,199654.0
2022-05-12 10:30:00,87.08,87.36,86.76,87.32,188403.0,82.2128,82.4771,81.9107,82.4394,188403.0
2022-05-12 10:40:00,87.34,87.36,87.0,87.21,235422.0,82.4583,82.4771,82.1373,82.3355,235422.0
2022-05-12 10:50:00,87.21,87.8,87.21,87.64,288179.0,82.3355,82.8925,82.3355,82.7415,288179.0
2022-05-12 11:00:00,87.68,88.17,87.52,88.15,177743.0,82.7793,83.2419,82.6282,83.223,177743.0
2022-05-12 11:10:00,88.18,88.21,87.63,87.85,144260.0,83.2513,83.2796,82.7321,82.9398,144260.0
2022-05-12 11:20:00,87.85,87.91,87.49,87.57,89109.0,82.9398,82.9964,82.5999,82.6754,89109.0
2022-05-12 11:30:00,87.61,87.71,87.25,87.46,90643.0,82.7132,82.8076,82.3733,82.5716,90643.0
2022-05-12 11:40:00,87.47,87.54,86.95,87.01,87635.0,82.581,82.6471,82.0901,82.1467,87635.0
2022-05-12 11:50:00,86.98,87.01,86.47,86.49,175233.0,82.1184,82.1467,81.6369,81.6558,175233.0
2022-05-12 12:00:00,86.47,86.62,86.27,86.57,118301.0,81.6369,81.7785,81.4481,81.7313,118301.0
2022-05-12 12:10:00,86.57,86.83,86.41,86.68,121256.0,81.7313,81.9768,81.5802,81.8352,121256.0
2022-05-12 12:20:00,86.69,87.23,86.56,87.12,98642.0,81.8446,82.3544,81.7219,82.2506,98642.0
2022-05-12 12:30:00,87.13,87.5,87.13,87.3,60291.0,82.26,82.6093,82.26,82.4205,60291.0
2022-05-12 12:40:00,87.29,87.61,87.11,87.41,79274.0,82.4111,82.7132,82.2411,82.5243,79274.0
2022-05-12 12:50:00,87.4,87.51,87.2,87.26,79963.0,82.5149,82.6188,82.3261,82.3827,79963.0
2022-05-12 13:00:00,87.27,87.43,86.92,87.0,64185.0,82.3922,82.5432,82.0617,82.1373,64185.0
2022-05-12 13:10:00,86.98,87.15,86.8,86.87,108338.0,82.1184,82.2789,81.9484,82.0145,108338.0
2022-05-12 13:20:00,86.88,87.05,86.7,86.8,83539.0,82.024,82.1845,81.854,81.9484,83539.0
2022-05-12 13:30:00,86.81,86.92,86.33,86.42,148629.0,81.9579,82.0617,81.5047,81.5897,148629.0
2022-05-12 13:40:00,86.4,86.57,86.28,86.28,93812.0,81.5708,81.7313,81.4575,81.4575,93812.0
2022-05-12 13:50:00,86.27,86.5,86.17,86.35,101748.0,81.4481,81.6652,81.3537,81.5236,101748.0
2022-05-12 14:00:00,86.33,86.48,86.11,86.17,117712.0,81.5047,81.6463,81.297,81.3537,117712.0
2022-05-12 14:10:00,86.16,86.36,86.16,86.34,116307.0,81.3442,81.533,81.3442,81.5142,116307.0
2022-05-12 14:20:00,86.32,86.5,86.24,86.34,84517.0,81.4953,81.6652,81.4197,81.5142,84517.0
2022-05-12 14:30:00,86.33,86.39,86.02,86.08,158519.0,81.5047,81.5614,81.212,81.2687,158519.0
2022-05-12 14:40:00,86.09,86.12,85.92,85.97,164731.0,81.2781,81.3065,81.1176,81.1648,164731.0
2022-05-12 14:50:00,85.96,86.12,85.86,85.93,92731.0,81.1554,81.3065,81.061,81.1271,92731.0
2022-05-12 15:00:00,85.92,86.2,85.88,86.0,168785.0,81.1176,81.382,81.0799,81.1932,168785.0
2022-05-12 15:10:00,86.01,86.35,85.85,86.28,196540.0,81.2026,81.5236,81.0515,81.4575,196540.0
2022-05-12 15:20:00,86.26,86.84,86.26,86.49,314533.0,81.4386,81.9862,81.4386,81.6558,314533.0
2022-05-12 15:30:00,86.49,86.82,86.49,86.82,312412.0,81.6558,81.9673,81.6558,81.9673,312412.0
2022-05-12 15:40:00,86.82,87.01,86.62,86.88,335104.0,81.9673,82.1467,81.7785,82.024,335104.0
2022-05-12 15:50:00,86.86,87.69,86.71,87.62,807246.0,82.0051,82.7887,81.8635,82.7226,807246.0
2022-05-13 09:30:00,88.87,89.17,88.16,88.57,741359.0,83.9027,84.186,83.2324,83.6195,741359.0
2022-05-13 09:40:00,88.56,89.25,88.47,89.14,298095.0,83.6101,84.2615,83.5251,84.1577,298095.0
2022-05-13 09:50:00,89.15,89.74,89.14,89.66,289327.0,84.1671,84.7241,84.1577,84.6486,289327.0
2022-05-13 10:00:00,89.68,90.2,89.56,90.15,335865.0,84.6675,85.1584,84.5542,85.1112,335865.0
2022-05-13 10:10:00,90.14,90.22,89.98,90.15,133982.0,85.1018,85.1773,84.9507,85.1112,133982.0
2022-05-13 10:20:00,90.18,90.61,90.13,90.45,222647.0,85.1395,85.5455,85.0923,85.3944,222647.0
2022-05-13 10:30:00,90.47,90.56,90.38,90.44,168311.0,85.4133,85.4983,85.3283,85.385,168311.0
2022-05-13 10:40:00,90.45,90.5,90.02,90.18,190696.0,85.3944,85.4416,84.9885,85.1395,190696.0
2022-05-13 10:50:00,90.17,90.56,90.11,90.51,120239.0,85.1301,85.4983,85.0734,85.4511,120239.0
2022-05-13 11:00:00,90.52,90.68,90.44,90.67,230683.0,85.4605,85.6116,85.385,85.6021,230683.0
2022-05-13 11:10:00,90.68,90.74,90.48,90.59,180699.0,85.6116,85.6682,85.4228,85.5266,180699.0
2022-05-13 11:20:00,90.6,90.74,90.46,90.69,242621.0,85.536,85.6682,85.4039,85.621,242621.0
2022-05-13 11:30:00,90.69,90.76,90.49,90.72,95426.0,85.621,85.6871,85.4322,85.6493,95426.0
2022-05-13 11:40:00,90.72,90.72,90.4,90.68,106764.0,85.6493,85.6493,85.3472,85.6116,106764.0
2022-05-13 11:50:00,90.68,90.94,90.63,90.88,117332.0,85.6116,85.857,85.5644,85.8004,117332.0
2022-05-13 12:00:00,90.89,90.97,90.82,90.88,230186.0,85.8098,85.8854,85.7438,85.8004,230186.0
2022-05-13 12:10:00,90.88,91.09,90.84,91.07,207486.0,85.8004,85.9987,85.7626,85.9798,207486.0
2022-05-13 12:20:00,91.06,91.07,90.84,90.96,118360.0,85.9703,85.9798,85.7626,85.8759,118360.0
2022-05-13 12:30:00,90.97,91.11,90.94,91.06,135894.0,85.8854,86.0175,85.857,85.9703,135894.0
2022-05-13 12:40:00,91.07,91.24,90.98,90.98,199331.0,85.9798,86.1403,85.8948,85.8948,199331.0
2022-05-13 12:50:00,90.98,91.0,90.58,90.98,118543.0,85.8948,85.9137,85.5172,85.8948,118543.0
2022-05-13 13:00:00,90.98,91.13,90.88,90.92,108422.0,85.8948,86.0364,85.8004,85.8382,108422.0
2022-05-13 13:10:00,90.93,90.98,90.76,90.78,94502.0,85.8476,85.8948,85.6871,85.706,94502.0
2022-05-13 13:20:00,90.79,90.87,90.67,90.85,129325.0,85.7154,85.791,85.6021,85.7721,129325.0
2022-05-13 13:30:00,90.87,91.02,90.77,90.77,196770.0,85.791,85.9326,85.6965,85.6965,196770.0
2022-05-13 13:40:00,90.77,90.77,90.57,90.7,65785.0,85.6965,85.6965,85.5077,85.6305,65785.0
2022-05-13 13:50:00,90.7,90.72,90.39,90.45,88427.0,85.6305,85.6493,85.3378,85.3944,88427.0
2022-05-13 14:00:00,90.44,90.44,89.91,90.15,136635.0,85.385,85.385,84.8846,85.1112,136635.0
2022-05-13 14:10:00,90.15,90.24,90.01,90.2,88630.0,85.1112,85.1962,84.979,85.1584,88630.0
2022-05-13 14:20:00,90.19,90.2,89.96,90.1,57133.0,85.149,85.1584,84.9318,85.064,57133.0
2022-05-13 14:30:00,90.1,90.35,90.1,90.3,96529.0,85.064,85.3,85.064,85.2528,96529.0
2022-05-13 14:40:00,90.3,90.54,90.27,90.42,114930.0,85.2528,85.4794,85.2245,85.3661,114930.0
2022-05-13 14:50:00,90.42,90.94,90.41,90.94,98014.0,85.3661,85.857,85.3567,85.857,98014.0
2022-05-13 15:00:00,90.94,91.14,90.83,91.1,127121.0,85.857,86.0459,85.7532,86.0081,127121.0
2022-05-13 15:10:00,91.12,91.24,91.05,91.21,159992.0,86.027,86.1403,85.9609,86.112,159992.0
2022-05-13 15:20:00,91.22,91.29,91.04,91.28,198745.0,86.1214,86.1875,85.9515,86.178,198745.0
2022-05-13 15:30:00,91.28,91.36,90.7,90.88,475208.0,86.178,86.2536,85.6305,85.8004,475208.0
2022-05-13 15:40:00,90.88,91.0,90.77,90.86,372838.0,85.8004,85.9137,85.6965,85.7815,372838.0
2022-05-13 15:50:00,90.88,90.98,90.53,90.96,737683.0,85.8004,85.8948,85.47,85.8759,737683.0
2022-05-16 09:30:00,89.87,90.24,89.5,90.05,417812.0,84.8468,85.1962,84.4975,85.0168,417812.0
2022-05-16 09:40:00,90.06,90.47,89.9,89.99,203288.0,85.0262,85.4133,84.8752,84.9601,203288.0
2022-05-16 09:50:00,89.99,90.4,89.87,90.0,87276.0,84.9601,85.3472,84.8468,84.9696,87276.0
2022-05-16 10:00:00,90.03,90.49,89.72,90.42,121899.0,84.9979,85.4322,84.7052,85.3661,121899.0
2022-05-16 10:10:00,90.41,90.68,90.4,90.53,103825.0,85.3567,85.6116,85.3472,85.47,103825.0
2022-05-16 10:20:00,90.6,90.78,90.49,90.73,90950.0,85.536,85.706,85.4322,85.6588,90950.0
2022-05-16 10:30:00,90.72,90.74,90.25,90.33,81194.0,85.6493,85.6682,85.2056,85.2811,81194.0
2022-05-16 10:40:00,90.34,90.34,90.05,90.18,65959.0,85.2906,85.2906,85.0168,85.1395,65959.0
2022-05-16 10:50:00,90.19,90.21,89.95,90.0,69479.0,85.149,85.1678,84.9224,84.9696,69479.0
2022-05-16 11:00:00,90.0,90.03,89.78,89.95,99494.0,84.9696,84.9979,84.7619,84.9224,99494.0
2022-05-16 11:10:00,89.94,90.31,89.91,90.23,81952.0,84.9129,85.2623,84.8846,85.1867,81952.0
2022-05-16 11:20:00,90.22,90.23,90.01,90.09,58203.0,85.1773,85.1867,84.979,85.0546,58203.0
2022-05-16 11:30:00,90.08,90.33,89.91,90.29,80215.0,85.0451,85.2811,84.8846,85.2434,80215.0
2022-05-16 11:40:00,90.3,90.67,89.87,90.63,77084.0,85.2528,85.6021,84.8468,85.5644,77084.0
2022-05-16 11:50:00,90.65,90.87,90.55,90.86,129550.0,85.5833,85.791,85.4888,85.7815,129550.0
2022-05-16 12:00:00,90.86,91.0,90.72,90.75,117586.0,85.7815,85.9137,85.6493,85.6777,117586.0
2022-05-16 12:10:00,90.76,90.78,90.55,90.64,46690.0,85.6871,85.706,85.4888,85.5738,46690.0
2022-05-16 12:20:00,90.65,90.66,90.46,90.53,30477.0,85.5833,85.5927,85.4039,85.47,30477.0
2022-05-16 12:30:00,90.53,90.69,90.42,90.43,39819.0,85.47,85.621,85.3661,85.3755,39819.0
2022-05-16 12:40:00,90.44,90.59,90.4,90.56,39235.0,85.385,85.5266,85.3472,85.4983,39235.0
2022-05-16 12:50:00,90.58,90.6,90.4,90.47,31799.0,85.5172,85.536,85.3472,85.4133,31799.0
2022-05-16 13:00:00,90.46,90.69,90.37,90.67,42883.0,85.4039,85.621,85.3189,85.6021,42883.0
2022-05-16 13:10:00,90.65,90.84,90.6,90.65,46199.0,85.5833,85.7626,85.536,85.5833,46199.0
2022-05-16 13:20:00,90.65,91.08,90.65,91.04,72024.0,85.5833,85.9892,85.5833,85.9515,72024.0
2022-05-16 13:30:00,91.04,91.16,91.02,91.09,66713.0,85.9515,86.0647,85.9326,85.9987,66713.0
2022-05-16 13:40:00,91.1,91.2,90.93,90.94,67132.0,86.0081,86.1025,85.8476,85.857,67132.0
2022-05-16 13:50:00,90.98,91.07,90.93,90.99,33425.0,85.8948,85.9798,85.8476,85.9042,33425.0
2022-05-16 14:00:00,90.95,91.2,90.87,91.18,59955.0,85.8665,86.1025,85.791,86.0836,59955.0
2022-05-16 14:10:00,91.17,91.2,91.05,91.14,68958.0,86.0742,86.1025,85.9609,86.0459,68958.0
2022-05-16 14:20:00,91.15,91.32,91.12,91.31,54518.0,86.0553,86.2158,86.027,86.2064,54518.0
2022-05-16 14:30:00,91.31,91.36,91.22,91.32,86006.0,86.2064,86.2536,86.1214,86.2158,86006.0
2022-05-16 14:40:00,91.33,91.37,91.15,91.18,54195.0,86.2252,86.263,86.0553,86.0836,54195.0
2022-05-16 14:50:00,91.17,91.28,91.07,91.28,44736.0,86.0742,86.178,85.9798,86.178,44736.0
2022-05-16 15:00:00,91.26,91.3,91.09,91.1,64265.0,86.1592,86.1969,85.9987,86.0081,64265.0
2022-05-16 15:10:00,91.09,91.09,90.8,90.83,92503.0,85.9987,85.9987,85.7249,85.7532,92503.0
2022-05-16 15:20:00,90.83,90.84,90.65,90.77,76543.0,85.7532,85.7626,85.5833,85.6965,76543.0
2022-05-16 15:30:00,90.74,90.76,90.5,90.66,123429.0,85.6682,85.6871,85.4416,85.5927,123429.0
2022-05-16 15:40:00,90.66,90.71,90.47,90.55,197865.0,85.5927,85.6399,85.4133,85.4888,197865.0
2022-05-16 15:50:00,90.57,90.83,90.3,90.46,667138.0,85.5077,85.7532,85.2528,85.4039,667138.0
2022-05-17 09:30:00,93.3,93.49,92.88,93.29,529975.0,88.0851,88.2645,87.6886,88.0757,529975.0
2022-05-17 09:40:00,93.31,93.43,92.93,92.93,269399.0,88.0946,88.2079,87.7358,87.7358,269399.0
2022-05-17 09:50:00,92.93,93.07,92.79,92.99,175013.0,87.7358,87.868,87.6036,87.7925,175013.0
2022-05-17 10:00:00,92.99,93.32,92.97,93.0,210372.0,87.7925,88.104,87.7736,87.8019,210372.0
2022-05-17 10:10:00,93.01,93.19,92.83,93.14,172594.0,87.8113,87.9813,87.6414,87.9341,172594.0
2022-05-17 10:20:00,93.14,93.37,93.06,93.06,202527.0,87.9341,88.1512,87.8585,87.8585,202527.0
2022-05-17 10:30:00,93.04,93.16,92.65,92.68,136360.0,87.8397,87.953,87.4715,87.4998,136360.0
2022-05-17 10:40:00,92.7,92.7,92.37,92.43,182377.0,87.5187,87.5187,87.2071,87.2638,182377.0
2022-05-17 10:50:00,92.45,92.78,92.42,92.77,101536.0,87.2826,87.5942,87.2543,87.5848,101536.0
2022-05-17 11:00:00,92.78,92.86,92.59,92.62,84720.0,87.5942,87.6697,87.4148,87.4431,84720.0
2022-05-17 11:10:00,92.63,92.87,92.5,92.85,123015.0,87.4526,87.6792,87.3298,87.6603,123015.0
2022-05-17 11:20:00,92.86,92.98,92.77,92.89,70467.0,87.6697,87.783,87.5848,87.6981,70467.0
2022-05-17 11:30:00,92.89,93.08,92.88,93.05,97686.0,87.6981,87.8774,87.6886,87.8491,97686.0
2022-05-17 11:40:00,93.06,93.17,92.76,92.8,100276.0,87.8585,87.9624,87.5753,87.6131,100276.0
2022-05-17 11:50:00,92.82,93.03,92.81,92.9,75419.0,87.632,87.8302,87.6225,87.7075,75419.0
2022-05-17 12:00:00,92.93,92.94,92.61,92.66,118781.0,87.7358,87.7453,87.4337,87.4809,118781.0
2022-05-17 12:10:00,92.66,92.97,92.59,92.89,80071.0,87.4809,87.7736,87.4148,87.6981,80071.0
2022-05-17 12:20:00,92.87,92.98,92.74,92.97,59029.0,87.6792,87.783,87.5564,87.7736,59029.0
2022-05-17 12:30:00,92.97,92.98,92.87,92.91,63945.0,87.7736,87.783,87.6792,87.7169,63945.0
2022-05-17 12:40:00,92.92,93.13,92.89,92.99,84647.0,87.7264,87.9246,87.6981,87.7925,84647.0
2022-05-17 12:50:00,92.98,93.11,92.92,93.05,81345.0,87.783,87.9058,87.7264,87.8491,81345.0
2022-05-17 13:00:00,93.05,93.14,92.86,93.09,53188.0,87.8491,87.9341,87.6697,87.8869,53188.0
2022-05-17 13:10:00,93.09,93.21,93.07,93.17,49950.0,87.8869,88.0002,87.868,87.9624,49950.0
2022-05-17 13:20:00,93.18,93.25,93.06,93.09,73216.0,87.9718,88.0379,87.8585,87.8869,73216.0
2022-05-17 13:30:00,93.1,93.21,93.08,93.15,59886.0,87.8963,88.0002,87.8774,87.9435,59886.0
2022-05-17 13:40:00,93.14,93.19,93.07,93.16,41683.0,87.9341,87.9813,87.868,87.953,41683.0
2022-05-17 13:50:00,93.16,93.23,93.1,93.13,58464.0,87.953,88.019,87.8963,87.9246,58464.0
2022-05-17 14:00:00,93.14,93.35,92.89,93.25,84832.0,87.9341,88.1323,87.6981,88.0379,84832.0
2022-05-17 14:10:00,93.24,93.24,92.67,92.79,85126.0,88.0285,88.0285,87.4903,87.6036,85126.0
2022-05-17 14:20:00,92.8,92.82,92.38,92.59,106394.0,87.6131,87.632,87.2166,87.4148,106394.0
2022-05-17 14:30:00,92.58,92.81,92.49,92.81,83203.0,87.4054,87.6225,87.3204,87.6225,83203.0
2022-05-17 14:40:00,92.8,93.41,92.79,93.38,145637.0,87.6131,88.189,87.6036,88.1607,145637.0
2022-05-17 14:50:00,93.38,93.39,93.1,93.15,110732.0,88.1607,88.1701,87.8963,87.9435,110732.0
2022-05-17 15:00:00,93.15,93.41,93.13,93.31,118742.0,87.9435,88.189,87.9246,88.0946,118742.0
2022-05-17 15:10:00,93.3,93.4,93.23,93.34,99642.0,88.0851,88.1795,88.019,88.1229,99642.0
2022-05-17 15:20:00,93.36,93.41,93.29,93.39,118262.0,88.1418,88.189,88.0757,88.1701,118262.0
2022-05-17 15:30:00,93.39,93.47,93.22,93.23,168268.0,88.1701,88.2456,88.0096,88.019,168268.0
2022-05-17 15:40:00,93.24,93.32,92.97,93.04,279734.0,88.0285,88.104,87.7736,87.8397,279734.0
2022-05-17 15:50:00,93.06,93.34,92.99,93.32,616899.0,87.8585,88.1229,87.7925,88.104,616899.0
2022-05-18 09:30:00,92.07,93.23,91.96,92.8,453221.0,86.9239,88.019,86.82,87.6131,453221.0
2022-05-18 09:40:00,92.79,93.03,92.43,92.96,204099.0,87.6036,87.8302,87.2638,87.7641,204099.0
2022-05-18 09:50:00,92.96,93.05,92.55,92.65,91661.0,87.7641,87.8491,87.3771,87.4715,91661.0
2022-05-18 10:00:00,92.65,93.0,92.61,92.87,99610.0,87.4715,87.8019,87.4337,87.6792,99610.0
2022-05-18 10:10:00,92.87,92.95,92.58,92.63,197412.0,87.6792,87.7547,87.4054,87.4526,197412.0
2022-05-18 10:20:00,92.61,92.71,92.31,92.32,217093.0,87.4337,87.5281,87.1505,87.1599,217093.0
2022-05-18 10:30:00,92.32,92.43,91.99,92.16,189096.0,87.1599,87.2638,86.8484,87.0089,189096.0
2022-05-18 10:40:00,92.16,92.78,92.04,92.69,233908.0,87.0089,87.5942,86.8956,87.5092,233908.0
2022-05-18 10:50:00,92.7,92.76,92.4,92.74,90073.0,87.5187,87.5753,87.2354,87.5564,90073.0
2022-05-18 11:00:00,92.73,92.73,92.27,92.37,129941.0,87.547,87.547,87.1127,87.2071,129941.0
2022-05-18 11:10:00,92.36,92.38,91.97,92.05,156701.0,87.1977,87.2166,86.8295,86.905,156701.0
2022-05-18 11:20:00,92.03,92.03,91.74,91.76,109909.0,86.8861,86.8861,86.6123,86.6312,109909.0
2022-05-18 11:30:00,91.75,91.87,91.62,91.84,131484.0,86.6218,86.7351,86.499,86.7067,131484.0
2022-05-18 11:40:00,91.86,92.02,91.73,91.87,170051.0,86.7256,86.8767,86.6029,86.7351,170051.0
2022-05-18 11:50:00,91.87,91.98,91.58,91.64,139905.0,86.7351,86.8389,86.4613,86.5179,139905.0
2022-05-18 12:00:00,91.63,91.75,91.54,91.6,118676.0,86.5085,86.6218,86.4235,86.4802,118676.0
2022-05-18 12:10:00,91.59,91.76,91.48,91.68,189510.0,86.4707,86.6312,86.3669,86.5557,189510.0
2022-05-18 12:20:00,91.69,91.74,91.46,91.64,264502.0,86.5651,86.6123,86.348,86.5179,264502.0
2022-05-18 12:30:00,91.63,91.97,91.51,91.9,103217.0,86.5085,86.8295,86.3952,86.7634,103217.0
2022-05-18 12:40:00,91.89,92.05,91.74,92.05,76657.0,86.7539,86.905,86.6123,86.905,76657.0
2022-05-18 12:50:00,92.06,92.22,92.04,92.22,64792.0,86.9144,87.0655,86.8956,87.0655,64792.0
2022-05-18 13:00:00,92.22,92.22,91.77,91.78,120204.0,87.0655,87.0655,86.6407,86.6501,120204.0
2022-05-18 13:10:00,91.77,91.83,91.65,91.66,94466.0,86.6407,86.6973,86.5274,86.5368,94466.0
2022-05-18 13:20:00,91.63,91.7,91.46,91.59,87102.0,86.5085,86.5746,86.348,86.4707,87102.0
2022-05-18 13:30:00,91.59,91.81,91.55,91.75,81615.0,86.4707,86.6784,86.4329,86.6218,81615.0
2022-05-18 13:40:00,91.74,91.76,91.36,91.39,125900.0,86.6123,86.6312,86.2536,86.2819,125900.0
2022-05-18 13:50:00,91.4,91.49,91.25,91.4,91748.0,86.2913,86.3763,86.1497,86.2913,91748.0
2022-05-18 14:00:00,91.4,91.48,91.25,91.27,127744.0,86.2913,86.3669,86.1497,86.1686,127744.0
2022-05-18 14:10:00,91.32,91.43,91.14,91.33,87056.0,86.2158,86.3197,86.0459,86.2252,87056.0
2022-05-18 14:20:00,91.32,91.41,91.22,91.25,106011.0,86.2158,86.3008,86.1214,86.1497,106011.0
2022-05-18 14:30:00,91.27,91.34,90.97,91.02,126724.0,86.1686,86.2347,85.8854,85.9326,126724.0
2022-05-18 14:40:00,91.03,91.21,90.92,91.14,84548.0,85.942,86.112,85.8382,86.0459,84548.0
2022-05-18 14:50:00,91.12,91.18,90.78,90.9,111483.0,86.027,86.0836,85.706,85.8193,111483.0
2022-05-18 15:00:00,90.87,91.12,90.87,90.94,127707.0,85.791,86.027,85.791,85.857,127707.0
2022-05-18 15:10:00,90.93,91.0,90.83,90.87,161016.0,85.8476,85.9137,85.7532,85.791,161016.0
2022-05-18 15:20:00,90.87,90.96,90.7,90.73,231412.0,85.791,85.8759,85.6305,85.6588,231412.0
2022-05-18 15:30:00,90.73,91.02,90.67,90.95,303115.0,85.6588,85.9326,85.6021,85.8665,303115.0
2022-05-18 15:40:00,90.94,91.0,90.61,90.74,394997.0,85.857,85.9137,85.5455,85.6682,394997.0
2022-05-18 15:50:00,90.71,90.82,90.37,90.54,1042799.0,85.6399,85.7438,85.3189,85.4794,1042799.0
2022-05-19 09:30:00,89.84,91.12,89.55,90.91,470869.0,84.8185,86.027,84.5447,85.8287,470869.0
2022-05-19 09:40:00,90.91,91.14,90.43,90.5,244046.0,85.8287,86.0459,85.3755,85.4416,244046.0
2022-05-19 09:50:00,90.43,91.17,90.19,90.78,214224.0,85.3755,86.0742,85.149,85.706,214224.0
2022-05-19 10:00:00,90.76,91.61,90.76,91.36,167124.0,85.6871,86.4896,85.6871,86.2536,167124.0
2022-05-19 10:10:00,91.36,91.71,91.31,91.41,135805.0,86.2536,86.584,86.2064,86.3008,135805.0
2022-05-19 10:20:00,91.4,91.81,91.29,91.36,84761.0,86.2913,86.6784,86.1875,86.2536,84761.0
2022-05-19 10:30:00,91.36,91.84,91.23,91.47,135817.0,86.2536,86.7067,86.1308,86.3574,135817.0
2022-05-19 10:40:00,91.38,91.65,91.23,91.42,123833.0,86.2725,86.5274,86.1308,86.3102,123833.0
2022-05-19 10:50:00,91.42,91.79,91.29,91.61,90223.0,86.3102,86.6595,86.1875,86.4896,90223.0
2022-05-19 11:00:00,91.6,91.73,91.38,91.54,73125.0,86.4802,86.6029,86.2725,86.4235,73125.0
2022-05-19 11:10:00,91.57,91.75,91.29,91.42,150314.0,86.4518,86.6218,86.1875,86.3102,150314.0
2022-05-19 11:20:00,91.4,91.72,91.32,91.56,95582.0,86.2913,86.5934,86.2158,86.4424,95582.0
2022-05-19 11:30:00,91.6,91.83,91.5,91.76,152945.0,86.4802,86.6973,86.3857,86.6312,152945.0
2022-05-19 11:40:00,91.77,92.1,91.77,92.0,162805.0,86.6407,86.9522,86.6407,86.8578,162805.0
2022-05-19 11:50:00,92.0,92.02,91.7,91.82,236609.0,86.8578,86.8767,86.5746,86.6879,236609.0
2022-05-19 12:00:00,91.82,91.85,91.62,91.68,104110.0,86.6879,86.7162,86.499,86.5557,104110.0
2022-05-19 12:10:00,91.69,91.75,91.45,91.47,123191.0,86.5651,86.6218,86.3385,86.3574,123191.0
2022-05-19 12:20:00,91.45,91.46,91.18,91.38,94131.0,86.3385,86.348,86.0836,86.2725,94131.0
2022-05-19 12:30:00,91.37,91.44,91.05,91.09,55688.0,86.263,86.3291,85.9609,85.9987,55688.0
2022-05-19 12:40:00,91.06,91.07,90.84,90.91,65091.0,85.9703,85.9798,85.7626,85.8287,65091.0
2022-05-19 12:50:00,90.93,91.05,90.82,90.98,110866.0,85.8476,85.9609,85.7438,85.8948,110866.0
2022-05-19 13:00:00,90.99,91.05,90.71,90.78,120230.0,85.9042,85.9609,85.6399,85.706,120230.0
2022-05-19 13:10:00,90.78,90.79,90.33,90.66,132348.0,85.706,85.7154,85.2811,85.5927,132348.0
2022-05-19 13:20:00,90.65,90.68,90.4,90.46,167836.0,85.5833,85.6116,85.3472,85.4039,167836.0
2022-05-19 13:30:00,90.49,90.79,90.39,90.55,150330.0,85.4322,85.7154,85.3378,85.4888,150330.0
2022-05-19 13:40:00,90.55,90.78,90.34,90.35,52084.0,85.4888,85.706,85.2906,85.3,52084.0
2022-05-19 13:50:00,90.35,91.04,90.34,90.94,83959.0,85.3,85.9515,85.2906,85.857,83959.0
2022-05-19 14:00:00,90.96,90.97,90.44,90.58,119864.0,85.8759,85.8854,85.385,85.5172,119864.0
2022-05-19 14:10:00,90.59,90.72,90.47,90.47,115180.0,85.5266,85.6493,85.4133,85.4133,115180.0
2022-05-19 14:20:00,90.49,90.7,90.44,90.61,67283.0,85.4322,85.6305,85.385,85.5455,67283.0
2022-05-19 14:30:00,90.59,90.96,90.51,90.84,81164.0,85.5266,85.8759,85.4511,85.7626,81164.0
2022-05-19 14:40:00,90.83,91.03,90.57,91.03,71161.0,85.7532,85.942,85.5077,85.942,71161.0
2022-05-19 14:50:00,91.03,91.17,90.89,91.03,89064.0,85.942,86.0742,85.8098,85.942,89064.0
2022-05-19 15:00:00,91.04,91.22,90.9,90.9,97271.0,85.9515,86.1214,85.8193,85.8193,97271.0
2022-05-19 15:10:00,90.9,90.94,90.6,90.67,134441.0,85.8193,85.857,85.536,85.6021,134441.0
2022-05-19 15:20:00,90.68,90.68,90.36,90.38,142522.0,85.6116,85.6116,85.3095,85.3283,142522.0
2022-05-19 15:30:00,90.37,90.5,90.32,90.38,199357.0,85.3189,85.4416,85.2717,85.3283,199357.0
2022-05-19 15:40:00,90.37,90.72,90.33,90.61,210742.0,85.3189,85.6493,85.2811,85.5455,210742.0
2022-05-19 15:50:00,90.64,90.68,90.19,90.23,561059.0,85.5738,85.6116,85.149,85.1867,561059.0
2022-05-20 09:30:00,93.04,93.04,91.38,91.6,610906.0,87.8397,87.8397,86.2725,86.4802,610906.0
2022-05-20 09:40:00,91.59,91.87,91.3,91.4,139326.0,86.4707,86.7351,86.1969,86.2913,139326.0
2022-05-20 09:50:00,91.4,91.73,91.3,91.65,114618.0,86.2913,86.6029,86.1969,86.5274,114618.0
2022-05-20 10:00:00,91.65,91.74,91.11,91.15,134864.0,86.5274,86.6123,86.0175,86.0553,134864.0
2022-05-20 10:10:00,91.15,91.32,90.99,91.26,87231.0,86.0553,86.2158,85.9042,86.1592,87231.0
2022-05-20 10:20:00,91.23,91.6,91.08,91.57,127717.0,86.1308,86.4802,85.9892,86.4518,127717.0
2022-05-20 10:30:00,91.51,91.68,91.41,91.46,70624.0,86.3952,86.5557,86.3008,86.348,70624.0
2022-05-20 10:40:00,91.44,91.62,91.24,91.27,63376.0,86.3291,86.499,86.1403,86.1686,63376.0
2022-05-20 10:50:00,91.26,91.26,90.58,90.62,149951.0,86.1592,86.1592,85.5172,85.5549,149951.0
2022-05-20 11:00:00,90.61,90.81,90.53,90.67,165735.0,85.5455,85.7343,85.47,85.6021,165735.0
2022-05-20 11:10:00,90.65,90.65,90.25,90.47,198641.0,85.5833,85.5833,85.2056,85.4133,198641.0
2022-05-20 11:20:00,90.45,90.58,90.2,90.52,155799.0,85.3944,85.5172,85.1584,85.4605,155799.0
2022-05-20 11:30:00,90.49,90.67,90.35,90.36,62839.0,85.4322,85.6021,85.3,85.3095,62839.0
2022-05-20 11:40:00,90.36,90.72,90.36,90.67,67184.0,85.3095,85.6493,85.3095,85.6021,67184.0
2022-05-20 11:50:00,90.68,90.77,90.36,90.39,131122.0,85.6116,85.6965,85.3095,85.3378,131122.0
2022-05-20 12:00:00,90.35,90.43,89.83,89.83,189928.0,85.3,85.3755,84.8091,84.8091,189928.0
2022-05-20 12:10:00,89.84,89.95,89.6,89.63,160507.0,84.8185,84.9224,84.5919,84.6203,160507.0
2022-05-20 12:20:00,89.63,89.84,89.59,89.72,57682.0,84.6203,84.8185,84.5825,84.7052,57682.0
2022-05-20 12:30:00,89.71,89.87,89.36,89.39,96081.0,84.6958,84.8468,84.3654,84.3937,96081.0
2022-05-20 12:40:00,89.39,89.4,89.05,89.39,126799.0,84.3937,84.4031,84.0727,84.3937,126799.0
2022-05-20 12:50:00,89.4,89.41,89.1,89.29,111102.0,84.4031,84.4126,84.1199,84.2993,111102.0
2022-05-20 13:00:00,89.26,89.37,89.11,89.13,113945.0,84.2709,84.3748,84.1293,84.1482,113945.0
2022-05-20 13:10:00,89.14,89.21,89.0,89.12,108631.0,84.1577,84.2237,84.0255,84.1388,108631.0
2022-05-20 13:20:00,89.13,89.13,88.83,88.87,96323.0,84.1482,84.1482,83.865,83.9027,96323.0
2022-05-20 13:30:00,88.87,89.67,88.83,89.46,135378.0,83.9027,84.658,83.865,84.4598,135378.0
2022-05-20 13:40:00,89.45,89.52,89.25,89.43,79140.0,84.4503,84.5164,84.2615,84.4314,79140.0
2022-05-20 13:50:00,89.43,89.61,89.31,89.54,85844.0,84.4314,84.6014,84.3182,84.5353,85844.0
2022-05-20 14:00:00,89.53,89.53,89.1,89.18,79011.0,84.5259,84.5259,84.1199,84.1954,79011.0
2022-05-20 14:10:00,89.21,89.27,88.93,89.03,240609.0,84.2237,84.2804,83.9594,84.0538,240609.0
2022-05-20 14:20:00,89.02,89.24,88.94,89.16,134332.0,84.0444,84.2521,83.9688,84.1765,134332.0
2022-05-20 14:30:00,89.16,89.24,88.97,89.09,90727.0,84.1765,84.2521,83.9972,84.1104,90727.0
2022-05-20 14:40:00,89.06,89.51,89.05,89.44,77353.0,84.0821,84.507,84.0727,84.4409,77353.0
2022-05-20 14:50:00,89.44,89.78,89.33,89.42,85875.0,84.4409,84.7619,84.337,84.422,85875.0
2022-05-20 15:00:00,89.43,89.51,89.22,89.26,102660.0,84.4314,84.507,84.2332,84.2709,102660.0
2022-05-20 15:10:00,89.26,89.58,89.18,89.48,140148.0,84.2709,84.5731,84.1954,84.4786,140148.0
2022-05-20 15:20:00,89.5,90.03,89.46,89.99,156744.0,84.4975,84.9979,84.4598,84.9601,156744.0
2022-05-20 15:30:00,90.01,90.52,89.84,90.31,299038.0,84.979,85.4605,84.8185,85.2623,299038.0
2022-05-20 15:40:00,90.32,90.73,90.07,90.51,410345.0,85.2717,85.6588,85.0357,85.4511,410345.0
2022-05-20 15:50:00,90.49,91.09,90.41,90.86,1151080.0,85.4322,85.9987,85.3567,85.7815,1151080.0
2022-05-23 09:30:00,91.02,91.45,90.68,90.89,356147.0,85.9326,86.3385,85.6116,85.8098,356147.0
2022-05-23 09:40:00,90.88,91.74,90.79,91.69,216459.0,85.8004,86.6123,85.7154,86.5651,216459.0
2022-05-23 09:50:00,91.7,91.88,91.16,91.16,180036.0,86.5746,86.7445,86.0647,86.0647,180036.0
2022-05-23 10:00:00,91.16,91.21,90.65,91.16,146565.0,86.0647,86.112,85.5833,86.0647,146565.0
2022-05-23 10:10:00,91.17,91.56,91.05,91.47,190244.0,86.0742,86.4424,85.9609,86.3574,190244.0
2022-05-23 10:20:00,91.46,91.55,90.9,91.3,120304.0,86.348,86.4329,85.8193,86.1969,120304.0
2022-05-23 10:30:00,91.33,91.52,91.2,91.31,52602.0,86.2252,86.4046,86.1025,86.2064,52602.0
2022-05-23 10:40:00,91.29,91.51,91.07,91.23,51076.0,86.1875,86.3952,85.9798,86.1308,51076.0
2022-05-23 10:50:00,91.2,91.4,91.04,91.33,43240.0,86.1025,86.2913,85.9515,86.2252,43240.0
2022-05-23 11:00:00,91.33,91.82,91.25,91.5,109611.0,86.2252,86.6879,86.1497,86.3857,109611.0
2022-05-23 11:10:00,91.53,91.74,91.45,91.53,92035.0,86.4141,86.6123,86.3385,86.4141,92035.0
2022-05-23 11:20:00,91.51,91.62,91.42,91.6,85644.0,86.3952,86.499,86.3102,86.4802,85644.0
2022-05-23 11:30:00,91.61,91.91,91.59,91.9,91807.0,86.4896,86.7728,86.4707,86.7634,91807.0
2022-05-23 11:40:00,91.89,91.9,91.54,91.62,50559.0,86.7539,86.7634,86.4235,86.499,50559.0
2022-05-23 11:50:00,91.63,91.71,91.31,91.59,47497.0,86.5085,86.584,86.2064,86.4707,47497.0
2022-05-23 12:00:00,91.6,91.82,91.51,91.77,63282.0,86.4802,86.6879,86.3952,86.6407,63282.0
2022-05-23 12:10:00,91.77,91.8,91.63,91.69,48952.0,86.6407,86.669,86.5085,86.5651,48952.0
2022-05-23 12:20:00,91.69,91.78,91.55,91.55,63074.0,86.5651,86.6501,86.4329,86.4329,63074.0
2022-05-23 12:30:00,91.57,91.61,91.42,91.6,88923.0,86.4518,86.4896,86.3102,86.4802,88923.0
2022-05-23 12:40:00,91.59,91.61,91.38,91.48,59505.0,86.4707,86.4896,86.2725,86.3669,59505.0
2022-05-23 12:50:00,91.49,91.55,91.33,91.49,49938.0,86.3763,86.4329,86.2252,86.3763,49938.0
2022-05-23 13:00:00,91.48,91.49,91.24,91.37,40542.0,86.3669,86.3763,86.1403,86.263,40542.0
2022-05-23 13:10:00,91.34,91.43,91.2,91.27,58188.0,86.2347,86.3197,86.1025,86.1686,58188.0
2022-05-23 13:20:00,91.25,91.37,91.15,91.33,78517.0,86.1497,86.263,86.0553,86.2252,78517.0
2022-05-23 13:30:00,91.32,91.45,91.24,91.38,68759.0,86.2158,86.3385,86.1403,86.2725,68759.0
2022-05-23 13:40:00,91.38,91.47,91.32,91.42,145169.0,86.2725,86.3574,86.2158,86.3102,145169.0
2022-05-23 13:50:00,91.41,91.49,91.36,91.48,66785.0,86.3008,86.3763,86.2536,86.3669,66785.0
2022-05-23 14:00:00,91.49,91.53,91.32,91.46,85369.0,86.3763,86.4141,86.2158,86.348,85369.0
2022-05-23 14:10:00,91.46,91.69,91.46,91.68,87308.0,86.348,86.5651,86.348,86.5557,87308.0
2022-05-23 14:20:00,91.68,91.7,91.42,91.45,71644.0,86.5557,86.5746,86.3102,86.3385,71644.0
2022-05-23 14:30:00,91.46,91.53,91.43,91.46,76375.0,86.348,86.4141,86.3197,86.348,76375.0
2022-05-23 14:40:00,91.46,91.65,91.35,91.42,68985.0,86.348,86.5274,86.2441,86.3102,68985.0
2022-05-23 14:50:00,91.42,91.49,91.32,91.37,47739.0,86.3102,86.3763,86.2158,86.263,47739.0
2022-05-23 15:00:00,91.35,91.54,91.32,91.54,52816.0,86.2441,86.4235,86.2158,86.4235,52816.0
2022-05-23 15:10:00,91.55,91.56,91.25,91.4,84086.0,86.4329,86.4424,86.1497,86.2913,84086.0
2022-05-23 15:20:00,91.39,91.43,91.18,91.33,86383.0,86.2819,86.3197,86.0836,86.2252,86383.0
2022-05-23 15:30:00,91.32,91.47,91.18,91.2,124438.0,86.2158,86.3574,86.0836,86.1025,124438.0
2022-05-23 15:40:00,91.19,91.31,91.11,91.14,153766.0,86.0931,86.2064,86.0175,86.0459,153766.0
2022-05-23 15:50:00,91.15,91.68,91.14,91.55,748553.0,86.0553,86.5557,86.0459,86.4329,748553.0
2022-05-24 09:30:00,89.52,89.76,89.14,89.27,417837.0,84.5164,84.743,84.1577,84.2804,417837.0
2022-05-24 09:40:00,89.25,89.47,88.95,89.08,253744.0,84.2615,84.4692,83.9783,84.101,253744.0
2022-05-24 09:50:00,89.15,89.37,88.89,88.92,194158.0,84.1671,84.3748,83.9216,83.9499,194158.0
2022-05-24 10:00:00,88.93,89.0,88.76,88.79,115270.0,83.9594,84.0255,83.7989,83.8272,115270.0
2022-05-24 10:10:00,88.8,88.92,88.64,88.68,172532.0,83.8367,83.9499,83.6856,83.7234,172532.0
2022-05-24 10:20:00,88.68,89.23,88.65,89.19,133302.0,83.7234,84.2426,83.695,84.2049,133302.0
2022-05-24 10:30:00,89.18,89.39,89.05,89.09,150427.0,84.1954,84.3937,84.0727,84.1104,150427.0
2022-05-24 10:40:00,89.09,89.25,88.8,88.81,164837.0,84.1104,84.2615,83.8367,83.8461,164837.0
2022-05-24 10:50:00,88.8,88.89,88.68,88.82,126540.0,83.8367,83.9216,83.7234,83.8555,126540.0
2022-05-24 11:00:00,88.81,88.95,88.63,88.71,197131.0,83.8461,83.9783,83.6762,83.7517,197131.0
2022-05-24 11:10:00,88.75,88.89,88.61,88.65,119144.0,83.7895,83.9216,83.6573,83.695,119144.0
2022-05-24 11:20:00,88.65,88.86,88.56,88.81,176378.0,83.695,83.8933,83.6101,83.8461,176378.0
2022-05-24 11:30:00,88.81,88.89,88.61,88.68,136772.0,83.8461,83.9216,83.6573,83.7234,136772.0
2022-05-24 11:40:00,88.69,89.26,88.68,89.16,183829.0,83.7328,84.2709,83.7234,84.1765,183829.0
2022-05-24 11:50:00,89.17,89.24,88.85,89.14,170268.0,84.186,84.2521,83.8839,84.1577,170268.0
2022-05-24 12:00:00,89.14,89.24,89.03,89.2,146462.0,84.1577,84.2521,84.0538,84.2143,146462.0
2022-05-24 12:10:00,89.19,89.8,89.15,89.54,126374.0,84.2049,84.7808,84.1671,84.5353,126374.0
2022-05-24 12:20:00,89.52,89.52,89.24,89.29,58983.0,84.5164,84.5164,84.2521,84.2993,58983.0
2022-05-24 12:30:00,89.28,89.34,88.97,89.01,84997.0,84.2898,84.3465,83.9972,84.0349,84997.0
2022-05-24 12:40:00,89.0,89.05,88.89,89.01,107768.0,84.0255,84.0727,83.9216,84.0349,107768.0
2022-05-24 12:50:00,89.0,89.33,88.92,89.19,57986.0,84.0255,84.337,83.9499,84.2049,57986.0
2022-05-24 13:00:00,89.17,89.18,88.9,89.0,59551.0,84.186,84.1954,83.9311,84.0255,59551.0
2022-05-24 13:10:00,88.98,89.17,88.93,89.14,67190.0,84.0066,84.186,83.9594,84.1577,67190.0
2022-05-24 13:20:00,89.15,89.15,88.97,89.1,84451.0,84.1671,84.1671,83.9972,84.1199,84451.0
2022-05-24 13:30:00,89.08,89.26,88.98,89.25,65319.0,84.101,84.2709,84.0066,84.2615,65319.0
2022-05-24 13:40:00,89.25,89.49,89.22,89.29,81931.0,84.2615,84.4881,84.2332,84.2993,81931.0
2022-05-24 13:50:00,89.27,89.35,89.16,89.19,87429.0,84.2804,84.3559,84.1765,84.2049,87429.0
2022-05-24 14:00:00,89.19,89.36,89.01,89.29,96377.0,84.2049,84.3654,84.0349,84.2993,96377.0
2022-05-24 14:10:00,89.3,89.57,89.05,89.07,96794.0,84.3087,84.5636,84.0727,84.0916,96794.0
2022-05-24 14:20:00,89.05,89.28,88.98,89.1,76639.0,84.0727,84.2898,84.0066,84.1199,76639.0
2022-05-24 14:30:00,89.06,89.23,89.03,89.19,84684.0,84.0821,84.2426,84.0538,84.2049,84684.0
2022-05-24 14:40:00,89.2,89.24,88.59,88.65,140896.0,84.2143,84.2521,83.6384,83.695,140896.0
2022-05-24 14:50:00,88.64,88.72,88.52,88.72,129917.0,83.6856,83.7611,83.5723,83.7611,129917.0
2022-05-24 15:00:00,88.71,88.96,88.63,88.78,95654.0,83.7517,83.9877,83.6762,83.8178,95654.0
2022-05-24 15:10:00,88.79,88.92,88.71,88.78,129750.0,83.8272,83.9499,83.7517,83.8178,129750.0
2022-05-24 15:20:00,88.78,88.96,88.67,88.93,188015.0,83.8178,83.9877,83.7139,83.9594,188015.0
2022-05-24 15:30:00,88.94,89.3,88.81,89.17,380698.0,83.9688,84.3087,83.8461,84.186,380698.0
2022-05-24 15:40:00,89.19,89.27,88.95,89.03,297820.0,84.2049,84.2804,83.9783,84.0538,297820.0
2022-05-24 15:50:00,89.04,89.14,88.62,88.85,804642.0,84.0632,84.1577,83.6667,83.8839,804642.0
2022-05-25 09:30:00,89.33,90.32,89.04,89.85,862764.0,84.337,85.2717,84.0632,84.828,862764.0
2022-05-25 09:40:00,89.87,90.44,89.62,89.69,247918.0,84.8468,85.385,84.6108,84.6769,247918.0
2022-05-25 09:50:00,89.72,90.15,89.63,90.08,175752.0,84.7052,85.1112,84.6203,85.0451,175752.0
2022-05-25 10:00:00,90.09,90.28,89.92,90.04,149966.0,85.0546,85.2339,84.8941,85.0073,149966.0
2022-05-25 10:10:00,90.05,90.31,89.94,90.24,117983.0,85.0168,85.2623,84.9129,85.1962,117983.0
2022-05-25 10:20:00,90.2,90.55,90.08,90.55,144666.0,85.1584,85.4888,85.0451,85.4888,144666.0
2022-05-25 10:30:00,90.57,90.88,90.42,90.65,183771.0,85.5077,85.8004,85.3661,85.5833,183771.0
2022-05-25 10:40:00,90.66,90.68,90.33,90.46,142931.0,85.5927,85.6116,85.2811,85.4039,142931.0
2022-05-25 10:50:00,90.46,90.51,90.29,90.38,68707.0,85.4039,85.4511,85.2434,85.3283,68707.0
2022-05-25 11:00:00,90.38,90.42,90.14,90.27,191328.0,85.3283,85.3661,85.1018,85.2245,191328.0
2022-05-25 11:10:00,90.25,90.32,90.05,90.11,88593.0,85.2056,85.2717,85.0168,85.0734,88593.0
2022-05-25 11:20:00,90.12,90.24,90.04,90.09,100506.0,85.0829,85.1962,85.0073,85.0546,100506.0
2022-05-25 11:30:00,90.09,90.09,89.71,89.84,102097.0,85.0546,85.0546,84.6958,84.8185,102097.0
2022-05-25 11:40:00,89.86,90.05,89.8,90.01,110186.0,84.8374,85.0168,84.7808,84.979,110186.0
2022-05-25 11:50:00,90.03,90.06,89.78,89.81,70435.0,84.9979,85.0262,84.7619,84.7902,70435.0
2022-05-25 12:00:00,89.8,89.94,89.72,89.75,68663.0,84.7808,84.9129,84.7052,84.7336,68663.0
2022-05-25 12:10:00,89.74,89.88,89.68,89.75,101518.0,84.7241,84.8563,84.6675,84.7336,101518.0
2022-05-25 12:20:00,89.74,89.75,89.44,89.56,121403.0,84.7241,84.7336,84.4409,84.5542,121403.0
2022-05-25 12:30:00,89.57,89.69,89.36,89.46,106402.0,84.5636,84.6769,84.3654,84.4598,106402.0
2022-05-25 12:40:00,89.45,89.75,89.37,89.71,147088.0,84.4503,84.7336,84.3748,84.6958,147088.0
2022-05-25 12:50:00,89.7,89.91,89.64,89.89,231096.0,84.6864,84.8846,84.6297,84.8657,231096.0
2022-05-25 13:00:00,89.88,89.9,89.74,89.77,89349.0,84.8563,84.8752,84.7241,84.7524,89349.0
2022-05-25 13:10:00,89.77,89.83,89.64,89.73,137682.0,84.7524,84.8091,84.6297,84.7147,137682.0
2022-05-25 13:20:00,89.71,89.74,89.53,89.72,96784.0,84.6958,84.7241,84.5259,84.7052,96784.0
2022-05-25 13:30:00,89.71,89.79,89.67,89.74,68009.0,84.6958,84.7713,84.658,84.7241,68009.0
2022-05-25 13:40:00,89.75,89.82,89.64,89.8,69322.0,84.7336,84.7996,84.6297,84.7808,69322.0
2022-05-25 13:50:00,89.79,89.79,89.62,89.78,63269.0,84.7713,84.7713,84.6108,84.7619,63269.0
2022-05-25 14:00:00,89.77,90.04,89.35,89.55,449739.0,84.7524,85.0073,84.3559,84.5447,449739.0
2022-05-25 14:10:00,89.54,89.99,89.53,89.81,141260.0,84.5353,84.9601,84.5259,84.7902,141260.0
2022-05-25 14:20:00,89.83,90.09,89.74,90.07,88622.0,84.8091,85.0546,84.7241,85.0357,88622.0
2022-05-25 14:30:00,90.09,90.33,90.04,90.17,177216.0,85.0546,85.2811,85.0073,85.1301,177216.0
2022-05-25 14:40:00,90.18,90.38,90.11,90.12,123487.0,85.1395,85.3283,85.0734,85.0829,123487.0
2022-05-25 14:50:00,90.17,90.56,90.17,90.53,139680.0,85.1301,85.4983,85.1301,85.47,139680.0
2022-05-25 15:00:00,90.54,90.83,90.49,90.82,130778.0,85.4794,85.7532,85.4322,85.7438,130778.0
2022-05-25 15:10:00,90.81,90.92,90.75,90.82,142730.0,85.7343,85.8382,85.6777,85.7438,142730.0
2022-05-25 15:20:00,90.83,90.91,90.75,90.84,143536.0,85.7532,85.8287,85.6777,85.7626,143536.0
2022-05-25 15:30:00,90.85,90.9,90.43,90.5,234789.0,85.7721,85.8193,85.3755,85.4416,234789.0
2022-05-25 15:40:00,90.49,90.62,90.41,90.47,286179.0,85.4322,85.5549,85.3567,85.4133,286179.0
2022-05-25 15:50:00,90.46,90.46,90.18,90.45,567760.0,85.4039,85.4039,85.1395,85.3944,567760.0
2022-05-26 09:30:00,89.41,89.92,89.03,89.76,427762.0,84.4126,84.8941,84.0538,84.743,427762.0
2022-05-26 09:40:00,89.74,90.19,89.66,90.06,323961.0,84.7241,85.149,84.6486,85.0262,323961.0
2022-05-26 09:50:00,90.05,90.43,90.04,90.3,315593.0,85.0168,85.3755,85.0073,85.2528,315593.0
2022-05-26 10:00:00,90.31,90.7,90.3,90.5,260624.0,85.2623,85.6305,85.2528,85.4416,260624.0
2022-05-26 10:10:00,90.52,91.03,90.46,90.9,369789.0,85.4605,85.942,85.4039,85.8193,369789.0
2022-05-26 10:20:00,90.92,90.95,90.6,90.62,159626.0,85.8382,85.8665,85.536,85.5549,159626.0
2022-05-26 10:30:00,90.62,90.67,90.24,90.4,138698.0,85.5549,85.6021,85.1962,85.3472,138698.0
2022-05-26 10:40:00,90.4,90.42,90.12,90.22,217009.0,85.3472,85.3661,85.0829,85.1773,217009.0
2022-05-26 10:50:00,90.23,90.36,90.16,90.25,250078.0,85.1867,85.3095,85.1206,85.2056,250078.0
2022-05-26 11:00:00,90.24,90.66,90.22,90.5,358458.0,85.1962,85.5927,85.1773,85.4416,358458.0
2022-05-26 11:10:00,90.5,90.91,90.48,90.79,398785.0,85.4416,85.8287,85.4228,85.7154,398785.0
2022-05-26 11:20:00,90.79,90.94,90.69,90.73,186147.0,85.7154,85.857,85.621,85.6588,186147.0
2022-05-26 11:30:00,90.74,90.83,90.65,90.72,181409.0,85.6682,85.7532,85.5833,85.6493,181409.0
2022-05-26 11:40:00,90.72,90.88,90.58,90.67,164835.0,85.6493,85.8004,85.5172,85.6021,164835.0
2022-05-26 11:50:00,90.66,90.69,90.49,90.65,74903.0,85.5927,85.621,85.4322,85.5833,74903.0
2022-05-26 12:00:00,90.63,90.7,90.5,90.51,49124.0,85.5644,85.6305,85.4416,85.4511,49124.0
2022-05-26 12:10:00,90.54,90.73,90.54,90.69,104563.0,85.4794,85.6588,85.4794,85.621,104563.0
2022-05-26 12:20:00,90.7,90.92,90.68,90.92,159157.0,85.6305,85.8382,85.6116,85.8382,159157.0
2022-05-26 12:30:00,90.92,90.96,90.75,90.82,58696.0,85.8382,85.8759,85.6777,85.7438,58696.0
2022-05-26 12:40:00,90.82,91.02,90.78,91.0,153966.0,85.7438,85.9326,85.706,85.9137,153966.0
2022-05-26 12:50:00,90.99,91.22,90.97,91.18,103048.0,85.9042,86.1214,85.8854,86.0836,103048.0
2022-05-26 13:00:00,91.18,91.35,91.14,91.35,108189.0,86.0836,86.2441,86.0459,86.2441,108189.0
2022-05-26 13:10:00,91.34,91.37,90.95,91.07,134442.0,86.2347,86.263,85.8665,85.9798,134442.0
2022-05-26 13:20:00,91.07,91.12,90.82,90.92,88472.0,85.9798,86.027,85.7438,85.8382,88472.0
2022-05-26 13:30:00,90.94,91.02,90.88,90.89,74332.0,85.857,85.9326,85.8004,85.8098,74332.0
2022-05-26 13:40:00,90.89,90.97,90.82,90.91,94788.0,85.8098,85.8854,85.7438,85.8287,94788.0
2022-05-26 13:50:00,90.89,90.98,90.81,90.95,78754.0,85.8098,85.8948,85.7343,85.8665,78754.0
2022-05-26 14:00:00,90.96,91.0,90.87,90.95,79246.0,85.8759,85.9137,85.791,85.8665,79246.0
2022-05-26 14:10:00,90.96,91.13,90.89,91.08,136207.0,85.8759,86.0364,85.8098,85.9892,136207.0
2022-05-26 14:20:00,91.09,91.21,91.08,91.12,56428.0,85.9987,86.112,85.9892,86.027,56428.0
2022-05-26 14:30:00,91.13,91.15,90.89,90.9,60537.0,86.0364,86.0553,85.8098,85.8193,60537.0
2022-05-26 14:40:00,90.9,90.99,90.84,90.95,111189.0,85.8193,85.9042,85.7626,85.8665,111189.0
2022-05-26 14:50:00,90.94,90.96,90.83,90.9,103194.0,85.857,85.8759,85.7532,85.8193,103194.0
2022-05-26 15:00:00,90.9,90.9,90.62,90.79,131196.0,85.8193,85.8193,85.5549,85.7154,131196.0
2022-05-26 15:10:00,90.77,90.89,90.63,90.77,150369.0,85.6965,85.8098,85.5644,85.6965,150369.0
2022-05-26 15:20:00,90.77,90.81,90.63,90.68,203709.0,85.6965,85.7343,85.5644,85.6116,203709.0
2022-05-26 15:30:00,90.65,90.75,90.59,90.72,176337.0,85.5833,85.6777,85.5266,85.6493,176337.0
2022-05-26 15:40:00,90.72,91.05,90.69,91.01,314959.0,85.6493,85.9609,85.621,85.9231,314959.0
2022-05-26 15:50:00,91.01,91.1,90.8,91.0,657987.0,85.9231,86.0081,85.7249,85.9137,657987.0
2022-05-27 09:30:00,92.62,93.27,92.53,93.26,544418.0,87.4431,88.0568,87.3582,88.0474,544418.0
2022-05-27 09:40:00,93.26,93.43,93.21,93.28,209908.0,88.0474,88.2079,88.0002,88.0663,209908.0
2022-05-27 09:50:00,93.31,93.4,93.02,93.25,113817.0,88.0946,88.1795,87.8208,88.0379,113817.0
2022-05-27 10:00:00,93.28,93.28,92.97,93.02,114612.0,88.0663,88.0663,87.7736,87.8208,114612.0
2022-05-27 10:10:00,93.02,93.26,93.0,93.13,109659.0,87.8208,88.0474,87.8019,87.9246,109659.0
2022-05-27 10:20:00,93.13,93.32,93.12,93.24,99012.0,87.9246,88.104,87.9152,88.0285,99012.0
2022-05-27 10:30:00,93.24,93.48,93.2,93.39,129949.0,88.0285,88.2551,87.9907,88.1701,129949.0
2022-05-27 10:40:00,93.37,93.41,93.23,93.26,97713.0,88.1512,88.189,88.019,88.0474,97713.0
2022-05-27 10:50:00,93.27,93.42,93.05,93.1,101478.0,88.0568,88.1984,87.8491,87.8963,101478.0
2022-05-27 11:00:00,93.11,93.18,92.92,93.0,51999.0,87.9058,87.9718,87.7264,87.8019,51999.0
2022-05-27 11:10:00,92.98,93.03,92.9,92.98,66944.0,87.783,87.8302,87.7075,87.783,66944.0
2022-05-27 11:20:00,92.98,93.19,92.94,93.06,85626.0,87.783,87.9813,87.7453,87.8585,85626.0
2022-05-27 11:30:00,93.06,93.22,93.05,93.18,73849.0,87.8585,88.0096,87.8491,87.9718,73849.0
2022-05-27 11:40:00,93.18,93.45,93.16,93.25,85938.0,87.9718,88.2268,87.953,88.0379,85938.0
2022-05-27 11:50:00,93.24,93.34,93.2,93.29,54143.0,88.0285,88.1229,87.9907,88.0757,54143.0
2022-05-27 12:00:00,93.3,93.45,93.23,93.25,76657.0,88.0851,88.2268,88.019,88.0379,76657.0
2022-05-27 12:10:00,93.25,93.31,93.07,93.13,64991.0,88.0379,88.0946,87.868,87.9246,64991.0
2022-05-27 12:20:00,93.17,93.21,93.1,93.17,42602.0,87.9624,88.0002,87.8963,87.9624,42602.0
2022-05-27 12:30:00,93.17,93.21,93.08,93.15,39274.0,87.9624,88.0002,87.8774,87.9435,39274.0
2022-05-27 12:40:00,93.16,93.18,93.02,93.02,37211.0,87.953,87.9718,87.8208,87.8208,37211.0
2022-05-27 12:50:00,93.04,93.18,92.98,93.14,47052.0,87.8397,87.9718,87.783,87.9341,47052.0
2022-05-27 13:00:00,93.13,93.16,93.04,93.15,41951.0,87.9246,87.953,87.8397,87.9435,41951.0
2022-05-27 13:10:00,93.14,93.19,93.04,93.13,52855.0,87.9341,87.9813,87.8397,87.9246,52855.0
2022-05-27 13:20:00,93.15,93.19,93.09,93.17,45903.0,87.9435,87.9813,87.8869,87.9624,45903.0
2022-05-27 13:30:00,93.17,93.28,93.16,93.22,39628.0,87.9624,88.0663,87.953,88.0096,39628.0
2022-05-27 13:40:00,93.2,93.35,93.16,93.32,53505.0,87.9907,88.1323,87.953,88.104,53505.0
2022-05-27 13:50:00,93.31,93.46,93.31,93.45,58590.0,88.0946,88.2362,88.0946,88.2268,58590.0
2022-05-27 14:00:00,93.45,93.45,93.3,93.42,57813.0,88.2268,88.2268,88.0851,88.1984,57813.0
2022-05-27 14:10:00,93.42,93.55,93.42,93.53,77000.0,88.1984,88.3212,88.1984,88.3023,77000.0
2022-05-27 14:20:00,93.54,93.6,93.41,93.45,57865.0,88.3117,88.3684,88.189,88.2268,57865.0
2022-05-27 14:30:00,93.45,93.48,93.34,93.41,61608.0,88.2268,88.2551,88.1229,88.189,61608.0
2022-05-27 14:40:00,93.4,93.51,93.35,93.46,62964.0,88.1795,88.2834,88.1323,88.2362,62964.0
2022-05-27 14:50:00,93.44,93.56,93.43,93.5,58173.0,88.2173,88.3306,88.2079,88.274,58173.0
2022-05-27 15:00:00,93.49,93.7,93.45,93.68,108000.0,88.2645,88.4628,88.2268,88.4439,108000.0
2022-05-27 15:10:00,93.68,93.72,93.62,93.66,84294.0,88.4439,88.4817,88.3872,88.425,84294.0
2022-05-27 15:20:00,93.66,93.8,93.64,93.79,89936.0,88.425,88.5572,88.4061,88.5477,89936.0
2022-05-27 15:30:00,93.78,93.82,93.49,93.56,185717.0,88.5383,88.5761,88.2645,88.3306,185717.0
2022-05-27 15:40:00,93.55,93.64,93.35,93.46,208304.0,88.3212,88.4061,88.1323,88.2362,208304.0
2022-05-27 15:50:00,93.44,93.77,93.35,93.77,443359.0,88.2173,88.5289,88.1323,88.5289,443359.0
2022-05-31 09:30:00,95.54,95.99,94.91,95.01,1493288.0,90.1999,90.6248,89.6051,89.6996,1493288.0
2022-05-31 09:40:00,94.98,95.16,94.57,94.79,321967.0,89.6712,89.8412,89.2842,89.4919,321967.0
2022-05-31 09:50:00,94.79,95.18,94.68,95.0,199184.0,89.4919,89.8601,89.388,89.6901,199184.0
2022-05-31 10:00:00,94.99,95.03,94.51,94.53,144538.0,89.6807,89.7184,89.2275,89.2464,144538.0
2022-05-31 10:10:00,94.54,94.99,94.53,94.98,103734.0,89.2558,89.6807,89.2464,89.6712,103734.0
2022-05-31 10:20:00,94.98,95.28,94.98,95.1,151377.0,89.6712,89.9545,89.6712,89.7845,151377.0
2022-05-31 10:30:00,95.09,95.28,94.98,95.15,149718.0,89.7751,89.9545,89.6712,89.8317,149718.0
2022-05-31 10:40:00,95.16,95.4,95.09,95.16,162008.0,89.8412,90.0678,89.7751,89.8412,162008.0
2022-05-31 10:50:00,95.14,95.47,95.12,95.31,104359.0,89.8223,90.1338,89.8034,89.9828,104359.0
2022-05-31 11:00:00,95.3,95.5,95.14,95.27,106669.0,89.9733,90.1622,89.8223,89.945,106669.0
2022-05-31 11:10:00,95.28,95.46,95.07,95.08,101899.0,89.9545,90.1244,89.7562,89.7656,101899.0
2022-05-31 11:20:00,95.08,95.41,95.06,95.25,111062.0,89.7656,90.0772,89.7468,89.9261,111062.0
2022-05-31 11:30:00,95.22,95.48,95.03,95.48,61711.0,89.8978,90.1433,89.7184,90.1433,61711.0
2022-05-31 11:40:00,95.49,95.7,95.38,95.7,88243.0,90.1527,90.351,90.0489,90.351,88243.0
2022-05-31 11:50:00,95.7,96.09,95.7,96.04,169074.0,90.351,90.7192,90.351,90.672,169074.0
2022-05-31 12:00:00,96.04,96.29,96.02,96.07,110669.0,90.672,90.908,90.6531,90.7003,110669.0
2022-05-31 12:10:00,96.07,96.13,95.61,95.8,147675.0,90.7003,90.757,90.266,90.4454,147675.0
2022-05-31 12:20:00,95.8,95.87,95.6,95.87,63902.0,90.4454,90.5115,90.2566,90.5115,63902.0
2022-05-31 12:30:00,95.88,96.08,95.78,96.05,69936.0,90.5209,90.7098,90.4265,90.6814,69936.0
2022-05-31 12:40:00,96.06,96.26,96.02,96.14,83177.0,90.6909,90.8797,90.6531,90.7664,83177.0
2022-05-31 12:50:00,96.13,96.23,96.1,96.14,35993.0,90.757,90.8514,90.7286,90.7664,35993.0
2022-05-31 13:00:00,96.14,96.17,95.89,96.13,62792.0,90.7664,90.7947,90.5304,90.757,62792.0
2022-05-31 13:10:00,96.12,96.12,95.85,95.87,48761.0,90.7475,90.7475,90.4926,90.5115,48761.0
2022-05-31 13:20:00,95.86,95.92,95.7,95.78,73787.0,90.502,90.5587,90.351,90.4265,73787.0
2022-05-31 13:30:00,95.79,95.89,95.57,95.74,88279.0,90.436,90.5304,90.2283,90.3888,88279.0
2022-05-31 13:40:00,95.73,96.01,95.73,95.92,54659.0,90.3793,90.6437,90.3793,90.5587,54659.0
2022-05-31 13:50:00,95.92,96.18,95.9,96.12,48752.0,90.5587,90.8042,90.5398,90.7475,48752.0
2022-05-31 14:00:00,96.11,96.11,95.94,96.08,47143.0,90.7381,90.7381,90.5776,90.7098,47143.0
2022-05-31 14:10:00,96.07,96.1,96.01,96.09,33599.0,90.7003,90.7286,90.6437,90.7192,33599.0
2022-05-31 14:20:00,96.12,96.14,95.85,96.0,68096.0,90.7475,90.7664,90.4926,90.6342,68096.0
2022-05-31 14:30:00,96.0,96.06,95.87,95.87,65402.0,90.6342,90.6909,90.5115,90.5115,65402.0
2022-05-31 14:40:00,95.88,95.93,95.39,95.5,95499.0,90.5209,90.5681,90.0583,90.1622,95499.0
2022-05-31 14:50:00,95.49,95.58,95.31,95.52,95500.0,90.1527,90.2377,89.9828,90.1811,95500.0
2022-05-31 15:00:00,95.51,95.81,95.38,95.78,86387.0,90.1716,90.4548,90.0489,90.4265,86387.0
2022-05-31 15:10:00,95.78,96.02,95.65,95.76,96970.0,90.4265,90.6531,90.3038,90.4076,96970.0
2022-05-31 15:20:00,95.78,95.98,95.76,95.76,77558.0,90.4265,90.6153,90.4076,90.4076,77558.0
2022-05-31 15:30:00,95.78,95.88,95.59,95.65,216552.0,90.4265,90.5209,90.2471,90.3038,216552.0
2022-05-31 15:40:00,95.65,95.7,95.25,95.25,380129.0,90.3038,90.351,89.9261,89.9261,380129.0
2022-05-31 15:50:00,95.24,95.62,95.09,95.29,742003.0,89.9167,90.2755,89.7751,89.9639,742003.0
2022-06-01 09:30:00,95.6,96.02,95.6,95.77,440032.0,90.2566,90.6531,90.2566,90.4171,440032.0
2022-06-01 09:40:00,95.77,96.06,95.54,96.01,197351.0,90.4171,90.6909,90.1999,90.6437,197351.0
2022-06-01 09:50:00,96.02,96.36,95.91,96.23,216698.0,90.6531,90.9741,90.5493,90.8514,216698.0
2022-06-01 10:00:00,96.24,96.27,95.68,95.77,439848.0,90.8608,90.8891,90.3321,90.4171,439848.0
2022-06-01 10:10:00,95.76,95.84,95.01,95.02,215078.0,90.4076,90.4832,89.6996,89.709,215078.0
2022-06-01 10:20:00,95.02,95.43,95.02,95.18,146552.0,89.709,90.0961,89.709,89.8601,146552.0
2022-06-01 10:30:00,95.17,95.5,94.94,95.22,192826.0,89.8506,90.1622,89.6335,89.8978,192826.0
2022-06-01 10:40:00,95.23,95.45,95.11,95.12,89124.0,89.9073,90.115,89.794,89.8034,89124.0
2022-06-01 10:50:00,95.12,95.43,95.03,95.28,84697.0,89.8034,90.0961,89.7184,89.9545,84697.0
2022-06-01 11:00:00,95.28,95.28,94.98,94.98,64787.0,89.9545,89.9545,89.6712,89.6712,64787.0
2022-06-01 11:10:00,95.0,95.14,94.66,94.77,103218.0,89.6901,89.8223,89.3691,89.473,103218.0
2022-06-01 11:20:00,94.75,94.88,94.54,94.85,141898.0,89.4541,89.5768,89.2558,89.5485,141898.0
2022-06-01 11:30:00,94.84,94.89,94.63,94.73,72703.0,89.5391,89.5863,89.3408,89.4352,72703.0
2022-06-01 11:40:00,94.72,94.72,94.39,94.39,65013.0,89.4258,89.4258,89.1142,89.1142,65013.0
2022-06-01 11:50:00,94.36,94.54,94.33,94.37,87674.0,89.0859,89.2558,89.0576,89.0953,87674.0
2022-06-01 12:00:00,94.34,94.36,94.13,94.14,94214.0,89.067,89.0859,88.8687,88.8782,94214.0
2022-06-01 12:10:00,94.12,94.42,93.94,94.4,90400.0,88.8593,89.1425,88.6894,89.1237,90400.0
2022-06-01 12:20:00,94.37,94.46,94.14,94.16,69077.0,89.0953,89.1803,88.8782,88.8971,69077.0
2022-06-01 12:30:00,94.15,94.33,94.06,94.11,104627.0,88.8876,89.0576,88.8027,88.8499,104627.0
2022-06-01 12:40:00,94.11,94.18,93.89,93.95,97648.0,88.8499,88.9159,88.6422,88.6988,97648.0
2022-06-01 12:50:00,93.96,94.17,93.82,94.15,86221.0,88.7082,88.9065,88.5761,88.8876,86221.0
2022-06-01 13:00:00,94.15,94.46,94.05,94.46,51939.0,88.8876,89.1803,88.7932,89.1803,51939.0
2022-06-01 13:10:00,94.44,94.61,94.37,94.59,49337.0,89.1614,89.3219,89.0953,89.303,49337.0
2022-06-01 13:20:00,94.58,94.65,94.39,94.56,44805.0,89.2936,89.3597,89.1142,89.2747,44805.0
2022-06-01 13:30:00,94.53,94.7,94.39,94.68,38328.0,89.2464,89.4069,89.1142,89.388,38328.0
2022-06-01 13:40:00,94.67,94.78,94.63,94.67,71314.0,89.3786,89.4824,89.3408,89.3786,71314.0
2022-06-01 13:50:00,94.71,94.73,94.53,94.61,54335.0,89.4163,89.4352,89.2464,89.3219,54335.0
2022-06-01 14:00:00,94.59,94.77,94.57,94.69,42575.0,89.303,89.473,89.2842,89.3974,42575.0
2022-06-01 14:10:00,94.69,94.82,94.62,94.77,56910.0,89.3974,89.5202,89.3314,89.473,56910.0
2022-06-01 14:20:00,94.75,95.28,94.74,95.22,86408.0,89.4541,89.9545,89.4446,89.8978,86408.0
2022-06-01 14:30:00,95.24,95.28,95.09,95.11,67285.0,89.9167,89.9545,89.7751,89.794,67285.0
2022-06-01 14:40:00,95.1,95.32,95.09,95.2,56168.0,89.7845,89.9922,89.7751,89.8789,56168.0
2022-06-01 14:50:00,95.21,95.21,94.94,95.05,44647.0,89.8884,89.8884,89.6335,89.7373,44647.0
2022-06-01 15:00:00,95.04,95.13,94.85,95.06,52151.0,89.7279,89.8128,89.5485,89.7468,52151.0
2022-06-01 15:10:00,95.04,95.32,95.02,95.24,65480.0,89.7279,89.9922,89.709,89.9167,65480.0
2022-06-01 15:20:00,95.24,95.32,95.08,95.14,63256.0,89.9167,89.9922,89.7656,89.8223,63256.0
2022-06-01 15:30:00,95.12,95.16,94.92,95.16,75736.0,89.8034,89.8412,89.6146,89.8412,75736.0
2022-06-01 15:40:00,95.17,95.3,95.09,95.23,110136.0,89.8506,89.9733,89.7751,89.9073,110136.0
2022-06-01 15:50:00,95.27,95.34,94.72,94.75,309298.0,89.945,90.0111,89.4258,89.4541,309298.0
2022-06-02 09:30:00,93.99,94.43,93.62,94.4,357492.0,88.7366,89.152,88.3872,89.1237,357492.0
2022-06-02 09:40:00,94.37,94.77,94.16,94.77,237323.0,89.0953,89.473,88.8971,89.473,237323.0
2022-06-02 09:50:00,94.77,94.77,94.1,94.41,168930.0,89.473,89.473,88.8404,89.1331,168930.0
2022-06-02 10:00:00,94.39,94.68,94.36,94.52,114726.0,89.1142,89.388,89.0859,89.2369,114726.0
2022-06-02 10:10:00,94.53,94.75,94.32,94.39,258923.0,89.2464,89.4541,89.0481,89.1142,258923.0
2022-06-02 10:20:00,94.37,94.46,94.06,94.16,96891.0,89.0953,89.1803,88.8027,88.8971,96891.0
2022-06-02 10:30:00,94.16,94.48,94.14,94.47,74082.0,88.8971,89.1992,88.8782,89.1897,74082.0
2022-06-02 10:40:00,94.48,94.75,94.37,94.68,72504.0,89.1992,89.4541,89.0953,89.388,72504.0
2022-06-02 10:50:00,94.68,94.7,94.49,94.66,55945.0,89.388,89.4069,89.2086,89.3691,55945.0
2022-06-02 11:00:00,94.65,94.99,94.6,94.98,89602.0,89.3597,89.6807,89.3125,89.6712,89602.0
2022-06-02 11:10:00,94.99,95.24,94.95,95.03,105514.0,89.6807,89.9167,89.6429,89.7184,105514.0
2022-06-02 11:20:00,95.03,95.18,94.97,95.07,74238.0,89.7184,89.8601,89.6618,89.7562,74238.0
2022-06-02 11:30:00,95.08,95.09,94.79,94.8,92224.0,89.7656,89.7751,89.4919,89.5013,92224.0
2022-06-02 11:40:00,94.79,95.5,94.79,95.49,127994.0,89.4919,90.1622,89.4919,90.1527,127994.0
2022-06-02 11:50:00,95.48,95.6,95.16,95.16,73480.0,90.1433,90.2566,89.8412,89.8412,73480.0
2022-06-02 12:00:00,95.17,95.26,95.09,95.13,52863.0,89.8506,89.9356,89.7751,89.8128,52863.0
2022-06-02 12:10:00,95.13,95.25,95.11,95.24,42893.0,89.8128,89.9261,89.794,89.9167,42893.0
2022-06-02 12:20:00,95.27,95.54,95.23,95.5,50161.0,89.945,90.1999,89.9073,90.1622,50161.0
2022-06-02 12:30:00,95.52,95.66,95.45,95.64,66715.0,90.1811,90.3132,90.115,90.2943,66715.0
2022-06-02 12:40:00,95.64,95.69,95.47,95.52,82651.0,90.2943,90.3415,90.1338,90.1811,82651.0
2022-06-02 12:50:00,95.52,95.62,95.47,95.55,56008.0,90.1811,90.2755,90.1338,90.2094,56008.0
2022-06-02 13:00:00,95.56,95.74,95.51,95.67,66259.0,90.2188,90.3888,90.1716,90.3227,66259.0
2022-06-02 13:10:00,95.68,95.73,95.48,95.68,63523.0,90.3321,90.3793,90.1433,90.3321,63523.0
2022-06-02 13:20:00,95.68,95.83,95.61,95.75,78737.0,90.3321,90.4737,90.266,90.3982,78737.0
2022-06-02 13:30:00,95.74,95.87,95.72,95.8,75344.0,90.3888,90.5115,90.3699,90.4454,75344.0
2022-06-02 13:40:00,95.8,95.88,95.76,95.87,58483.0,90.4454,90.5209,90.4076,90.5115,58483.0
2022-06-02 13:50:00,95.87,95.92,95.79,95.83,60718.0,90.5115,90.5587,90.436,90.4737,60718.0
2022-06-02 14:00:00,95.83,96.05,95.78,96.04,80189.0,90.4737,90.6814,90.4265,90.672,80189.0
2022-06-02 14:10:00,96.02,96.1,95.96,96.04,62220.0,90.6531,90.7286,90.5965,90.672,62220.0
2022-06-02 14:20:00,96.03,96.1,95.95,95.98,41348.0,90.6625,90.7286,90.587,90.6153,41348.0
2022-06-02 14:30:00,95.98,96.15,95.96,96.1,65290.0,90.6153,90.7758,90.5965,90.7286,65290.0
2022-06-02 14:40:00,96.09,96.16,96.05,96.08,50084.0,90.7192,90.7853,90.6814,90.7098,50084.0
2022-06-02 14:50:00,96.08,96.09,95.84,95.85,77112.0,90.7098,90.7192,90.4832,90.4926,77112.0
2022-06-02 15:00:00,95.84,96.01,95.84,95.97,70606.0,90.4832,90.6437,90.4832,90.6059,70606.0
2022-06-02 15:10:00,95.96,96.14,95.94,96.13,74881.0,90.5965,90.7664,90.5776,90.757,74881.0
2022-06-02 15:20:00,96.13,96.14,95.84,95.91,106436.0,90.757,90.7664,90.4832,90.5493,106436.0
2022-06-02 15:30:00,95.9,96.14,95.9,95.97,183535.0,90.5398,90.7664,90.5398,90.6059,183535.0
2022-06-02 15:40:00,95.97,96.09,95.93,96.0,213659.0,90.6059,90.7192,90.5681,90.6342,213659.0
2022-06-02 15:50:00,96.0,96.37,95.99,96.3,682675.0,90.6342,90.9835,90.6248,90.9175,682675.0
2022-06-03 09:30:00,94.36,94.59,93.8,94.17,393784.0,89.0859,89.303,88.5572,88.9065,393784.0
2022-06-03 09:40:00,94.22,94.36,93.72,94.09,183076.0,88.9537,89.0859,88.4817,88.831,183076.0
2022-06-03 09:50:00,94.12,94.4,93.8,94.28,129694.0,88.8593,89.1237,88.5572,89.0104,129694.0
2022-06-03 10:00:00,94.28,94.51,94.08,94.25,114283.0,89.0104,89.2275,88.8215,88.982,114283.0
2022-06-03 10:10:00,94.2,94.24,93.77,93.79,129086.0,88.9348,88.9726,88.5289,88.5477,129086.0
2022-06-03 10:20:00,93.78,93.9,93.41,93.45,115653.0,88.5383,88.6516,88.189,88.2268,115653.0
2022-06-03 10:30:00,93.43,93.51,93.14,93.21,139739.0,88.2079,88.2834,87.9341,88.0002,139739.0
2022-06-03 10:40:00,93.21,93.35,93.04,93.25,122510.0,88.0002,88.1323,87.8397,88.0379,122510.0
2022-06-03 10:50:00,93.24,93.32,93.09,93.13,72801.0,88.0285,88.104,87.8869,87.9246,72801.0
2022-06-03 11:00:00,93.13,93.14,92.9,92.98,122252.0,87.9246,87.9341,87.7075,87.783,122252.0
2022-06-03 11:10:00,92.99,93.19,92.91,93.14,116162.0,87.7925,87.9813,87.7169,87.9341,116162.0
2022-06-03 11:20:00,93.13,93.22,93.01,93.2,98616.0,87.9246,88.0096,87.8113,87.9907,98616.0
2022-06-03 11:30:00,93.21,93.57,93.19,93.46,97657.0,88.0002,88.34,87.9813,88.2362,97657.0
2022-06-03 11:40:00,93.46,93.5,93.31,93.41,52213.0,88.2362,88.274,88.0946,88.189,52213.0
2022-06-03 11:50:00,93.39,93.51,93.33,93.38,52076.0,88.1701,88.2834,88.1135,88.1607,52076.0
2022-06-03 12:00:00,93.37,93.57,93.33,93.37,45400.0,88.1512,88.34,88.1135,88.1512,45400.0
2022-06-03 12:10:00,93.37,93.47,93.27,93.27,39164.0,88.1512,88.2456,88.0568,88.0568,39164.0
2022-06-03 12:20:00,93.26,93.54,93.22,93.42,45711.0,88.0474,88.3117,88.0096,88.1984,45711.0
2022-06-03 12:30:00,93.41,93.57,93.33,93.57,32261.0,88.189,88.34,88.1135,88.34,32261.0
2022-06-03 12:40:00,93.6,93.64,93.51,93.63,40994.0,88.3684,88.4061,88.2834,88.3967,40994.0
2022-06-03 12:50:00,93.6,93.75,93.48,93.71,31564.0,88.3684,88.51,88.2551,88.4722,31564.0
2022-06-03 13:00:00,93.71,93.94,93.7,93.74,30599.0,88.4722,88.6894,88.4628,88.5005,30599.0
2022-06-03 13:10:00,93.74,93.83,93.44,93.5,35533.0,88.5005,88.5855,88.2173,88.274,35533.0
2022-06-03 13:20:00,93.52,93.59,93.48,93.59,28554.0,88.2928,88.3589,88.2551,88.3589,28554.0
2022-06-03 13:30:00,93.58,93.65,93.37,93.65,77467.0,88.3495,88.4156,88.1512,88.4156,77467.0
2022-06-03 13:40:00,93.62,93.75,93.51,93.75,140391.0,88.3872,88.51,88.2834,88.51,140391.0
2022-06-03 13:50:00,93.75,93.78,93.63,93.67,66480.0,88.51,88.5383,88.3967,88.4345,66480.0
2022-06-03 14:00:00,93.65,93.78,93.6,93.7,40588.0,88.4156,88.5383,88.3684,88.4628,40588.0
2022-06-03 14:10:00,93.71,93.81,93.67,93.81,44303.0,88.4722,88.5666,88.4345,88.5666,44303.0
2022-06-03 14:20:00,93.81,93.91,93.69,93.91,30069.0,88.5666,88.661,88.4533,88.661,30069.0
2022-06-03 14:30:00,93.91,93.92,93.58,93.64,50681.0,88.661,88.6705,88.3495,88.4061,50681.0
2022-06-03 14:40:00,93.66,93.79,93.64,93.78,55580.0,88.425,88.5477,88.4061,88.5383,55580.0
2022-06-03 14:50:00,93.77,93.9,93.72,93.81,61330.0,88.5289,88.6516,88.4817,88.5666,61330.0
2022-06-03 15:00:00,93.82,93.91,93.64,93.68,70129.0,88.5761,88.661,88.4061,88.4439,70129.0
2022-06-03 15:10:00,93.68,93.74,93.58,93.67,91051.0,88.4439,88.5005,88.3495,88.4345,91051.0
2022-06-03 15:20:00,93.68,93.75,93.59,93.68,88028.0,88.4439,88.51,88.3589,88.4439,88028.0
2022-06-03 15:30:00,93.67,93.89,93.6,93.81,136104.0,88.4345,88.6422,88.3684,88.5666,136104.0
2022-06-03 15:40:00,93.81,93.86,93.57,93.69,185507.0,88.5666,88.6138,88.34,88.4533,185507.0
2022-06-03 15:50:00,93.7,93.93,93.58,93.77,509174.0,88.4628,88.6799,88.3495,88.5289,509174.0
2022-06-06 09:30:00,95.0,95.54,94.65,94.75,286530.0,89.6901,90.1999,89.3597,89.4541,286530.0
2022-06-06 09:40:00,94.74,94.89,94.36,94.59,96447.0,89.4446,89.5863,89.0859,89.303,96447.0
2022-06-06 09:50:00,94.56,94.77,94.38,94.77,63591.0,89.2747,89.473,89.1048,89.473,63591.0
2022-06-06 10:00:00,94.77,95.0,94.74,94.8,78323.0,89.473,89.6901,89.4446,89.5013,78323.0
2022-06-06 10:10:00,94.8,94.9,94.64,94.78,48096.0,89.5013,89.5957,89.3502,89.4824,48096.0
2022-06-06 10:20:00,94.76,94.88,94.67,94.76,66981.0,89.4635,89.5768,89.3786,89.4635,66981.0
2022-06-06 10:30:00,94.75,95.06,94.75,95.05,90987.0,89.4541,89.7468,89.4541,89.7373,90987.0
2022-06-06 10:40:00,95.06,95.08,94.82,94.95,105953.0,89.7468,89.7656,89.5202,89.6429,105953.0
2022-06-06 10:50:00,94.97,95.19,94.92,95.19,151610.0,89.6618,89.8695,89.6146,89.8695,151610.0
2022-06-06 11:00:00,95.19,95.26,94.89,94.92,47891.0,89.8695,89.9356,89.5863,89.6146,47891.0
2022-06-06 11:10:00,94.91,94.91,94.27,94.39,73749.0,89.6051,89.6051,89.0009,89.1142,73749.0
2022-06-06 11:20:00,94.37,94.58,94.36,94.52,41603.0,89.0953,89.2936,89.0859,89.2369,41603.0
2022-06-06 11:30:00,94.52,94.58,94.26,94.41,43049.0,89.2369,89.2936,88.9915,89.1331,43049.0
2022-06-06 11:40:00,94.4,94.71,94.38,94.54,55143.0,89.1237,89.4163,89.1048,89.2558,55143.0
2022-06-06 11:50:00,94.55,94.63,94.51,94.57,28249.0,89.2653,89.3408,89.2275,89.2842,28249.0
2022-06-06 12:00:00,94.55,94.55,94.07,94.09,35272.0,89.2653,89.2653,88.8121,88.831,35272.0
2022-06-06 12:10:00,94.09,94.15,93.97,94.1,62097.0,88.831,88.8876,88.7177,88.8404,62097.0
2022-06-06 12:20:00,94.1,94.13,93.86,93.87,80893.0,88.8404,88.8687,88.6138,88.6233,80893.0
2022-06-06 12:30:00,93.86,93.95,93.74,93.94,118083.0,88.6138,88.6988,88.5005,88.6894,118083.0
2022-06-06 12:40:00,93.94,94.08,93.92,94.02,61737.0,88.6894,88.8215,88.6705,88.7649,61737.0
2022-06-06 12:50:00,94.01,94.03,93.9,93.91,77360.0,88.7555,88.7743,88.6516,88.661,77360.0
2022-06-06 13:00:00,93.9,93.94,93.82,93.86,65721.0,88.6516,88.6894,88.5761,88.6138,65721.0
2022-06-06 13:10:00,93.87,93.88,93.63,93.68,70953.0,88.6233,88.6327,88.3967,88.4439,70953.0
2022-06-06 13:20:00,93.69,93.79,93.59,93.78,74292.0,88.4533,88.5477,88.3589,88.5383,74292.0
2022-06-06 13:30:00,93.77,93.97,93.75,93.9,65640.0,88.5289,88.7177,88.51,88.6516,65640.0
2022-06-06 13:40:00,93.9,94.0,93.83,93.9,124612.0,88.6516,88.746,88.5855,88.6516,124612.0
2022-06-06 13:50:00,93.9,94.18,93.87,94.15,203955.0,88.6516,88.9159,88.6233,88.8876,203955.0
2022-06-06 14:00:00,94.17,94.18,93.9,93.97,74657.0,88.9065,88.9159,88.6516,88.7177,74657.0
2022-06-06 14:10:00,93.98,94.04,93.77,93.83,76705.0,88.7271,88.7838,88.5289,88.5855,76705.0
2022-06-06 14:20:00,93.82,93.83,93.42,93.49,80201.0,88.5761,88.5855,88.1984,88.2645,80201.0
2022-06-06 14:30:00,93.48,93.53,93.31,93.35,73570.0,88.2551,88.3023,88.0946,88.1323,73570.0
2022-06-06 14:40:00,93.34,93.48,93.31,93.37,91504.0,88.1229,88.2551,88.0946,88.1512,91504.0
2022-06-06 14:50:00,93.36,93.46,93.14,93.33,93505.0,88.1418,88.2362,87.9341,88.1135,93505.0
2022-06-06 15:00:00,93.33,93.4,93.13,93.18,112363.0,88.1135,88.1795,87.9246,87.9718,112363.0
2022-06-06 15:10:00,93.17,93.25,93.05,93.05,108287.0,87.9624,88.0379,87.8491,87.8491,108287.0
2022-06-06 15:20:00,93.04,93.1,92.97,93.0,162916.0,87.8397,87.8963,87.7736,87.8019,162916.0
2022-06-06 15:30:00,93.01,93.15,92.86,92.96,157462.0,87.8113,87.9435,87.6697,87.7641,157462.0
2022-06-06 15:40:00,92.95,93.19,92.94,93.14,282500.0,87.7547,87.9813,87.7453,87.9341,282500.0
2022-06-06 15:50:00,93.15,93.35,93.05,93.11,542547.0,87.9435,88.1323,87.8491,87.9058,542547.0
2022-06-07 09:30:00,92.6,92.72,91.77,92.2,419134.0,87.4243,87.5376,86.6407,87.0466,419134.0
2022-06-07 09:40:00,92.23,92.48,92.12,92.31,209005.0,87.0749,87.311,86.9711,87.1505,209005.0
2022-06-07 09:50:00,92.33,92.61,92.02,92.08,209314.0,87.1694,87.4337,86.8767,86.9333,209314.0
2022-06-07 10:00:00,92.09,92.34,92.03,92.15,137717.0,86.9428,87.1788,86.8861,86.9994,137717.0
2022-06-07 10:10:00,92.15,92.37,92.09,92.21,115374.0,86.9994,87.2071,86.9428,87.0561,115374.0
2022-06-07 10:20:00,92.22,92.71,92.15,92.68,133061.0,87.0655,87.5281,86.9994,87.4998,133061.0
2022-06-07 10:30:00,92.68,93.02,92.59,92.88,121166.0,87.4998,87.8208,87.4148,87.6886,121166.0
2022-06-07 10:40:00,92.89,93.18,92.88,93.16,160727.0,87.6981,87.9718,87.6886,87.953,160727.0
2022-06-07 10:50:00,93.16,93.25,92.98,93.07,127350.0,87.953,88.0379,87.783,87.868,127350.0
2022-06-07 11:00:00,93.05,93.08,92.72,92.79,66514.0,87.8491,87.8774,87.5376,87.6036,66514.0
2022-06-07 11:10:00,92.79,92.92,92.66,92.69,87542.0,87.6036,87.7264,87.4809,87.5092,87542.0
2022-06-07 11:20:00,92.7,92.78,92.57,92.64,72888.0,87.5187,87.5942,87.3959,87.462,72888.0
2022-06-07 11:30:00,92.64,92.73,92.54,92.73,89270.0,87.462,87.547,87.3676,87.547,89270.0
2022-06-07 11:40:00,92.73,92.86,92.52,92.56,62909.0,87.547,87.6697,87.3487,87.3865,62909.0
2022-06-07 11:50:00,92.55,92.91,92.54,92.8,63539.0,87.3771,87.7169,87.3676,87.6131,63539.0
2022-06-07 12:00:00,92.81,92.9,92.61,92.72,45211.0,87.6225,87.7075,87.4337,87.5376,45211.0
2022-06-07 12:10:00,92.72,92.79,92.57,92.68,41356.0,87.5376,87.6036,87.3959,87.4998,41356.0
2022-06-07 12:20:00,92.67,92.8,92.63,92.76,43916.0,87.4903,87.6131,87.4526,87.5753,43916.0
2022-06-07 12:30:00,92.74,92.82,92.61,92.78,38293.0,87.5564,87.632,87.4337,87.5942,38293.0
2022-06-07 12:40:00,92.79,92.93,92.78,92.85,36697.0,87.6036,87.7358,87.5942,87.6603,36697.0
2022-06-07 12:50:00,92.85,92.91,92.75,92.88,32269.0,87.6603,87.7169,87.5659,87.6886,32269.0
2022-06-07 13:00:00,92.89,93.06,92.84,93.06,54782.0,87.6981,87.8585,87.6508,87.8585,54782.0
2022-06-07 13:10:00,93.06,93.24,92.99,93.2,81329.0,87.8585,88.0285,87.7925,87.9907,81329.0
2022-06-07 13:20:00,93.19,93.26,93.11,93.17,74740.0,87.9813,88.0474,87.9058,87.9624,74740.0
2022-06-07 13:30:00,93.19,93.22,93.08,93.15,57430.0,87.9813,88.0096,87.8774,87.9435,57430.0
2022-06-07 13:40:00,93.15,93.16,92.95,92.96,79617.0,87.9435,87.953,87.7547,87.7641,79617.0
2022-06-07 13:50:00,92.98,93.11,92.97,92.99,48085.0,87.783,87.9058,87.7736,87.7925,48085.0
2022-06-07 14:00:00,93.0,93.17,92.93,93.17,39905.0,87.8019,87.9624,87.7358,87.9624,39905.0
2022-06-07 14:10:00,93.18,93.27,93.05,93.06,63923.0,87.9718,88.0568,87.8491,87.8585,63923.0
2022-06-07 14:20:00,93.06,93.13,93.04,93.1,45820.0,87.8585,87.9246,87.8397,87.8963,45820.0
2022-06-07 14:30:00,93.09,93.21,93.06,93.11,58884.0,87.8869,88.0002,87.8585,87.9058,58884.0
2022-06-07 14:40:00,93.11,93.13,92.87,92.92,61017.0,87.9058,87.9246,87.6792,87.7264,61017.0
2022-06-07 14:50:00,92.92,93.01,92.85,92.98,51141.0,87.7264,87.8113,87.6603,87.783,51141.0
2022-06-07 15:00:00,92.97,93.13,92.96,93.08,59152.0,87.7736,87.9246,87.7641,87.8774,59152.0
2022-06-07 15:10:00,93.11,93.21,93.0,93.16,64343.0,87.9058,88.0002,87.8019,87.953,64343.0
2022-06-07 15:20:00,93.16,93.29,93.12,93.27,87221.0,87.953,88.0757,87.9152,88.0568,87221.0
2022-06-07 15:30:00,93.25,93.48,93.21,93.47,124830.0,88.0379,88.2551,88.0002,88.2456,124830.0
2022-06-07 15:40:00,93.47,93.6,93.37,93.59,231152.0,88.2456,88.3684,88.1512,88.3589,231152.0
2022-06-07 15:50:00,93.59,93.86,93.52,93.83,673100.0,88.3589,88.6138,88.2928,88.5855,673100.0
2022-06-08 09:30:00,94.0,94.48,93.85,94.2,464878.0,88.746,89.1992,88.6044,88.9348,464878.0
2022-06-08 09:40:00,94.23,94.89,94.03,94.78,270319.0,88.9632,89.5863,88.7743,89.4824,270319.0
2022-06-08 09:50:00,94.77,94.93,94.52,94.76,167997.0,89.473,89.624,89.2369,89.4635,167997.0
2022-06-08 10:00:00,94.74,94.82,94.54,94.65,107750.0,89.4446,89.5202,89.2558,89.3597,107750.0
2022-06-08 10:10:00,94.64,94.64,94.02,94.11,153832.0,89.3502,89.3502,88.7649,88.8499,153832.0
2022-06-08 10:20:00,94.1,94.34,94.04,94.06,111110.0,88.8404,89.067,88.7838,88.8027,111110.0
2022-06-08 10:30:00,94.07,94.39,94.03,94.21,91660.0,88.8121,89.1142,88.7743,88.9443,91660.0
2022-06-08 10:40:00,94.22,94.42,94.08,94.27,89345.0,88.9537,89.1425,88.8215,89.0009,89345.0
2022-06-08 10:50:00,94.29,94.33,94.11,94.14,68101.0,89.0198,89.0576,88.8499,88.8782,68101.0
2022-06-08 11:00:00,94.15,94.27,94.08,94.24,58257.0,88.8876,89.0009,88.8215,88.9726,58257.0
2022-06-08 11:10:00,94.25,94.65,94.2,94.57,102605.0,88.982,89.3597,88.9348,89.2842,102605.0
2022-06-08 11:20:00,94.57,94.61,94.37,94.38,68893.0,89.2842,89.3219,89.0953,89.1048,68893.0
2022-06-08 11:30:00,94.38,94.51,94.3,94.4,86431.0,89.1048,89.2275,89.0292,89.1237,86431.0
2022-06-08 11:40:00,94.4,94.46,94.19,94.23,73693.0,89.1237,89.1803,88.9254,88.9632,73693.0
2022-06-08 11:50:00,94.22,94.29,94.16,94.18,50132.0,88.9537,89.0198,88.8971,88.9159,50132.0
2022-06-08 12:00:00,94.18,94.31,94.07,94.08,64591.0,88.9159,89.0387,88.8121,88.8215,64591.0
2022-06-08 12:10:00,94.09,94.09,93.91,94.02,79859.0,88.831,88.831,88.661,88.7649,79859.0
2022-06-08 12:20:00,94.02,94.02,93.75,93.85,82744.0,88.7649,88.7649,88.51,88.6044,82744.0
2022-06-08 12:30:00,93.86,93.86,93.53,93.53,89829.0,88.6138,88.6138,88.3023,88.3023,89829.0
2022-06-08 12:40:00,93.52,93.62,93.39,93.48,119726.0,88.2928,88.3872,88.1701,88.2551,119726.0
2022-06-08 12:50:00,93.49,93.57,93.42,93.56,58910.0,88.2645,88.34,88.1984,88.3306,58910.0
2022-06-08 13:00:00,93.56,93.58,93.42,93.52,64884.0,88.3306,88.3495,88.1984,88.2928,64884.0
2022-06-08 13:10:00,93.52,93.53,93.28,93.52,44471.0,88.2928,88.3023,88.0663,88.2928,44471.0
2022-06-08 13:20:00,93.52,93.55,93.43,93.43,42424.0,88.2928,88.3212,88.2079,88.2079,42424.0
2022-06-08 13:30:00,93.44,93.47,93.16,93.19,47670.0,88.2173,88.2456,87.953,87.9813,47670.0
2022-06-08 13:40:00,93.18,93.45,93.14,93.41,113827.0,87.9718,88.2268,87.9341,88.189,113827.0
2022-06-08 13:50:00,93.42,93.56,93.24,93.47,68485.0,88.1984,88.3306,88.0285,88.2456,68485.0
2022-06-08 14:00:00,93.48,93.59,93.42,93.44,37984.0,88.2551,88.3589,88.1984,88.2173,37984.0
2022-06-08 14:10:00,93.47,93.61,93.39,93.49,103322.0,88.2456,88.3778,88.1701,88.2645,103322.0
2022-06-08 14:20:00,93.48,93.56,93.3,93.49,75800.0,88.2551,88.3306,88.0851,88.2645,75800.0
2022-06-08 14:30:00,93.49,93.59,93.24,93.3,72171.0,88.2645,88.3589,88.0285,88.0851,72171.0
2022-06-08 14:40:00,93.3,93.46,93.26,93.33,75826.0,88.0851,88.2362,88.0474,88.1135,75826.0
2022-06-08 14:50:00,93.32,93.44,93.23,93.41,78769.0,88.104,88.2173,88.019,88.189,78769.0
2022-06-08 15:00:00,93.41,93.5,93.21,93.3,83740.0,88.189,88.274,88.0002,88.0851,83740.0
2022-06-08 15:10:00,93.29,93.44,93.26,93.35,86213.0,88.0757,88.2173,88.0474,88.1323,86213.0
2022-06-08 15:20:00,93.35,93.52,93.33,93.47,93706.0,88.1323,88.2928,88.1135,88.2456,93706.0
2022-06-08 15:30:00,93.48,93.52,93.38,93.44,142389.0,88.2551,88.2928,88.1607,88.2173,142389.0
2022-06-08 15:40:00,93.44,93.46,93.3,93.33,203474.0,88.2173,88.2362,88.0851,88.1135,203474.0
2022-06-08 15:50:00,93.33,93.49,93.23,93.48,359854.0,88.1135,88.2645,88.019,88.2551,359854.0
2022-06-09 09:30:00,93.0,93.5,92.79,92.87,411101.0,87.8019,88.274,87.6036,87.6792,411101.0
2022-06-09 09:40:00,92.85,93.3,92.69,93.17,134450.0,87.6603,88.0851,87.5092,87.9624,134450.0
2022-06-09 09:50:00,93.16,93.31,92.91,93.04,137599.0,87.953,88.0946,87.7169,87.8397,137599.0
2022-06-09 10:00:00,93.07,93.18,92.66,92.68,89738.0,87.868,87.9718,87.4809,87.4998,89738.0
2022-06-09 10:10:00,92.64,93.07,92.52,92.83,67931.0,87.462,87.868,87.3487,87.6414,67931.0
2022-06-09 10:20:00,92.85,93.07,92.75,92.98,62922.0,87.6603,87.868,87.5659,87.783,62922.0
2022-06-09 10:30:00,93.0,93.17,92.88,93.09,101598.0,87.8019,87.9624,87.6886,87.8869,101598.0
2022-06-09 10:40:00,93.08,93.15,92.84,92.9,115722.0,87.8774,87.9435,87.6508,87.7075,115722.0
2022-06-09 10:50:00,92.89,92.89,92.62,92.71,54498.0,87.6981,87.6981,87.4431,87.5281,54498.0
2022-06-09 11:00:00,92.7,92.73,92.4,92.52,64015.0,87.5187,87.547,87.2354,87.3487,64015.0
2022-06-09 11:10:00,92.51,92.65,92.47,92.53,83900.0,87.3393,87.4715,87.3015,87.3582,83900.0
2022-06-09 11:20:00,92.53,92.7,92.42,92.42,89953.0,87.3582,87.5187,87.2543,87.2543,89953.0
2022-06-09 11:30:00,92.41,92.6,92.2,92.56,103946.0,87.2449,87.4243,87.0466,87.3865,103946.0
2022-06-09 11:40:00,92.56,92.81,92.36,92.36,64525.0,87.3865,87.6225,87.1977,87.1977,64525.0
2022-06-09 11:50:00,92.36,92.54,92.25,92.52,96911.0,87.1977,87.3676,87.0938,87.3487,96911.0
2022-06-09 12:00:00,92.53,92.59,92.25,92.33,90105.0,87.3582,87.4148,87.0938,87.1694,90105.0
2022-06-09 12:10:00,92.3,92.36,92.2,92.36,103850.0,87.141,87.1977,87.0466,87.1977,103850.0
2022-06-09 12:20:00,92.36,92.42,92.3,92.33,105600.0,87.1977,87.2543,87.141,87.1694,105600.0
2022-06-09 12:30:00,92.35,92.39,92.26,92.32,62917.0,87.1882,87.226,87.1033,87.1599,62917.0
2022-06-09 12:40:00,92.33,92.44,92.28,92.39,55257.0,87.1694,87.2732,87.1221,87.226,55257.0
2022-06-09 12:50:00,92.38,92.52,92.24,92.49,48486.0,87.2166,87.3487,87.0844,87.3204,48486.0
2022-06-09 13:00:00,92.5,92.58,92.42,92.42,65337.0,87.3298,87.4054,87.2543,87.2543,65337.0
2022-06-09 13:10:00,92.42,92.5,92.25,92.29,101498.0,87.2543,87.3298,87.0938,87.1316,101498.0
2022-06-09 13:20:00,92.31,92.35,92.1,92.19,111228.0,87.1505,87.1882,86.9522,87.0372,111228.0
2022-06-09 13:30:00,92.2,92.2,92.06,92.08,115852.0,87.0466,87.0466,86.9144,86.9333,115852.0
2022-06-09 13:40:00,92.08,92.09,91.91,92.04,100750.0,86.9333,86.9428,86.7728,86.8956,100750.0
2022-06-09 13:50:00,92.04,92.06,91.9,92.0,141495.0,86.8956,86.9144,86.7634,86.8578,141495.0
2022-06-09 14:00:00,92.0,92.02,91.85,91.91,178780.0,86.8578,86.8767,86.7162,86.7728,178780.0
2022-06-09 14:10:00,91.91,91.99,91.81,91.86,109338.0,86.7728,86.8484,86.6784,86.7256,109338.0
2022-06-09 14:20:00,91.86,91.94,91.74,91.89,91392.0,86.7256,86.8012,86.6123,86.7539,91392.0
2022-06-09 14:30:00,91.87,91.87,91.69,91.74,63792.0,86.7351,86.7351,86.5651,86.6123,63792.0
2022-06-09 14:40:00,91.74,91.78,91.65,91.68,121688.0,86.6123,86.6501,86.5274,86.5557,121688.0
2022-06-09 14:50:00,91.67,91.73,91.49,91.49,182303.0,86.5462,86.6029,86.3763,86.3763,182303.0
2022-06-09 15:00:00,91.49,91.5,91.23,91.25,196113.0,86.3763,86.3857,86.1308,86.1497,196113.0
2022-06-09 15:10:00,91.25,91.34,91.12,91.28,233259.0,86.1497,86.2347,86.027,86.178,233259.0
2022-06-09 15:20:00,91.28,91.37,91.1,91.1,108694.0,86.178,86.263,86.0081,86.0081,108694.0
2022-06-09 15:30:00,91.09,91.26,91.04,91.2,271268.0,85.9987,86.1592,85.9515,86.1025,271268.0
2022-06-09 15:40:00,91.2,91.23,90.99,91.14,476651.0,86.1025,86.1308,85.9042,86.0459,476651.0
2022-06-09 15:50:00,91.14,91.31,90.8,90.91,1341047.0,86.0459,86.2064,85.7249,85.8287,1341047.0
2022-06-10 09:30:00,90.54,90.67,89.95,90.53,462253.0,85.4794,85.6021,84.9224,85.47,462253.0
2022-06-10 09:40:00,90.51,90.72,90.15,90.15,254564.0,85.4511,85.6493,85.1112,85.1112,254564.0
2022-06-10 09:50:00,90.14,90.23,89.85,89.9,357812.0,85.1018,85.1867,84.828,84.8752,357812.0
2022-06-10 10:00:00,89.88,89.89,88.92,89.02,400261.0,84.8563,84.8657,83.9499,84.0444,400261.0
2022-06-10 10:10:00,89.04,89.3,88.9,88.93,215926.0,84.0632,84.3087,83.9311,83.9594,215926.0
2022-06-10 10:20:00,88.93,89.04,88.62,88.72,289738.0,83.9594,84.0632,83.6667,83.7611,289738.0
2022-06-10 10:30:00,88.71,89.47,88.71,89.44,116941.0,83.7517,84.4692,83.7517,84.4409,116941.0
2022-06-10 10:40:00,89.42,89.51,89.13,89.18,185091.0,84.422,84.507,84.1482,84.1954,185091.0
2022-06-10 10:50:00,89.19,89.46,89.16,89.16,143115.0,84.2049,84.4598,84.1765,84.1765,143115.0
2022-06-10 11:00:00,89.15,89.18,88.92,88.97,180303.0,84.1671,84.1954,83.9499,83.9972,180303.0
2022-06-10 11:10:00,88.96,89.18,88.87,89.16,152865.0,83.9877,84.1954,83.9027,84.1765,152865.0
2022-06-10 11:20:00,89.17,89.28,89.05,89.21,126004.0,84.186,84.2898,84.0727,84.2237,126004.0
2022-06-10 11:30:00,89.2,89.32,89.13,89.23,115859.0,84.2143,84.3276,84.1482,84.2426,115859.0
2022-06-10 11:40:00,89.23,89.54,89.13,89.22,155432.0,84.2426,84.5353,84.1482,84.2332,155432.0
2022-06-10 11:50:00,89.23,89.69,89.02,89.62,138114.0,84.2426,84.6769,84.0444,84.6108,138114.0
2022-06-10 12:00:00,89.61,89.88,89.57,89.71,93525.0,84.6014,84.8563,84.5636,84.6958,93525.0
2022-06-10 12:10:00,89.71,89.72,89.3,89.34,180408.0,84.6958,84.7052,84.3087,84.3465,180408.0
2022-06-10 12:20:00,89.34,89.41,89.22,89.34,149337.0,84.3465,84.4126,84.2332,84.3465,149337.0
2022-06-10 12:30:00,89.35,89.39,89.13,89.2,193692.0,84.3559,84.3937,84.1482,84.2143,193692.0
2022-06-10 12:40:00,89.21,89.37,89.08,89.09,130144.0,84.2237,84.3748,84.101,84.1104,130144.0
2022-06-10 12:50:00,89.08,89.2,89.03,89.19,124976.0,84.101,84.2143,84.0538,84.2049,124976.0
2022-06-10 13:00:00,89.19,89.23,89.02,89.12,100891.0,84.2049,84.2426,84.0444,84.1388,100891.0
2022-06-10 13:10:00,89.12,89.29,89.01,89.28,89413.0,84.1388,84.2993,84.0349,84.2898,89413.0
2022-06-10 13:20:00,89.28,89.69,89.28,89.63,103523.0,84.2898,84.6769,84.2898,84.6203,103523.0
2022-06-10 13:30:00,89.63,89.63,89.21,89.49,83683.0,84.6203,84.6203,84.2237,84.4881,83683.0
2022-06-10 13:40:00,89.51,89.77,89.48,89.75,98809.0,84.507,84.7524,84.4786,84.7336,98809.0
2022-06-10 13:50:00,89.76,89.84,89.38,89.39,63936.0,84.743,84.8185,84.3842,84.3937,63936.0
2022-06-10 14:00:00,89.39,89.4,89.16,89.27,79789.0,84.3937,84.4031,84.1765,84.2804,79789.0
2022-06-10 14:10:00,89.28,89.43,89.22,89.4,73740.0,84.2898,84.4314,84.2332,84.4031,73740.0
2022-06-10 14:20:00,89.4,89.53,89.23,89.3,58854.0,84.4031,84.5259,84.2426,84.3087,58854.0
2022-06-10 14:30:00,89.29,89.48,89.26,89.26,70282.0,84.2993,84.4786,84.2709,84.2709,70282.0
2022-06-10 14:40:00,89.26,89.36,89.19,89.35,64976.0,84.2709,84.3654,84.2049,84.3559,64976.0
2022-06-10 14:50:00,89.36,89.61,89.27,89.55,76763.0,84.3654,84.6014,84.2804,84.5447,76763.0
2022-06-10 15:00:00,89.55,89.65,89.19,89.26,95959.0,84.5447,84.6391,84.2049,84.2709,95959.0
2022-06-10 15:10:00,89.25,89.56,89.22,89.56,68718.0,84.2615,84.5542,84.2332,84.5542,68718.0
2022-06-10 15:20:00,89.58,89.76,89.33,89.49,220486.0,84.5731,84.743,84.337,84.4881,220486.0
2022-06-10 15:30:00,89.49,89.55,89.33,89.43,264685.0,84.4881,84.5447,84.337,84.4314,264685.0
2022-06-10 15:40:00,89.42,89.49,88.9,88.9,361411.0,84.422,84.4881,83.9311,83.9311,361411.0
2022-06-10 15:50:00,88.88,89.06,88.65,88.72,1030531.0,83.9122,84.0821,83.695,83.7611,1030531.0
2022-06-13 09:30:00,86.06,86.83,86.04,86.04,725426.0,81.2498,81.9768,81.2309,81.2309,725426.0
2022-06-13 09:40:00,86.06,86.06,85.58,85.85,559721.0,81.2498,81.2498,80.7966,81.0515,559721.0
2022-06-13 09:50:00,85.83,86.0,85.65,85.8,268191.0,81.0327,81.1932,80.8627,81.0043,268191.0
2022-06-13 10:00:00,85.78,85.98,85.67,85.71,196277.0,80.9855,81.1743,80.8816,80.9194,196277.0
2022-06-13 10:10:00,85.71,85.74,85.13,85.2,372542.0,80.9194,80.9477,80.3718,80.4379,372542.0
2022-06-13 10:20:00,85.2,85.37,85.01,85.25,341532.0,80.4379,80.5984,80.2585,80.4851,341532.0
2022-06-13 10:30:00,85.25,85.75,85.22,85.62,502767.0,80.4851,80.9571,80.4568,80.8344,502767.0
2022-06-13 10:40:00,85.61,85.62,85.17,85.23,247769.0,80.825,80.8344,80.4095,80.4662,247769.0
2022-06-13 10:50:00,85.23,85.37,85.06,85.29,216769.0,80.4662,80.5984,80.3057,80.5228,216769.0
2022-06-13 11:00:00,85.29,85.3,85.02,85.16,162285.0,80.5228,80.5323,80.2679,80.4001,162285.0
2022-06-13 11:10:00,85.14,85.62,85.08,85.58,145185.0,80.3812,80.8344,80.3246,80.7966,145185.0
2022-06-13 11:20:00,85.58,85.92,85.58,85.67,141004.0,80.7966,81.1176,80.7966,80.8816,141004.0
2022-06-13 11:30:00,85.66,85.89,85.55,85.88,127472.0,80.8722,81.0893,80.7683,81.0799,127472.0
2022-06-13 11:40:00,85.88,86.01,85.62,85.7,129780.0,81.0799,81.2026,80.8344,80.9099,129780.0
2022-06-13 11:50:00,85.69,85.77,85.48,85.66,142664.0,80.9005,80.976,80.7022,80.8722,142664.0
2022-06-13 12:00:00,85.65,85.83,85.48,85.6,92075.0,80.8627,81.0327,80.7022,80.8155,92075.0
2022-06-13 12:10:00,85.54,85.79,85.51,85.61,157470.0,80.7589,80.9949,80.7305,80.825,157470.0
2022-06-13 12:20:00,85.62,85.79,85.61,85.77,97180.0,80.8344,80.9949,80.825,80.976,97180.0
2022-06-13 12:30:00,85.76,86.26,85.7,86.19,210185.0,80.9666,81.4386,80.9099,81.3725,210185.0
2022-06-13 12:40:00,86.19,86.2,85.81,85.85,66874.0,81.3725,81.382,81.0138,81.0515,66874.0
2022-06-13 12:50:00,85.85,85.88,85.51,85.53,83113.0,81.0515,81.0799,80.7305,80.7494,83113.0
2022-06-13 13:00:00,85.52,85.55,85.37,85.53,90868.0,80.74,80.7683,80.5984,80.7494,90868.0
2022-06-13 13:10:00,85.52,85.55,85.36,85.54,83131.0,80.74,80.7683,80.5889,80.7589,83131.0
2022-06-13 13:20:00,85.54,85.59,85.45,85.55,69598.0,80.7589,80.8061,80.6739,80.7683,69598.0
2022-06-13 13:30:00,85.55,85.76,85.5,85.76,99538.0,80.7683,80.9666,80.7211,80.9666,99538.0
2022-06-13 13:40:00,85.76,86.09,85.74,86.05,85713.0,80.9666,81.2781,80.9477,81.2404,85713.0
2022-06-13 13:50:00,86.05,86.1,85.87,86.07,72987.0,81.2404,81.2876,81.0704,81.2592,72987.0
2022-06-13 14:00:00,86.06,86.07,85.71,85.71,59987.0,81.2498,81.2592,80.9194,80.9194,59987.0
2022-06-13 14:10:00,85.71,85.78,85.57,85.76,84790.0,80.9194,80.9855,80.7872,80.9666,84790.0
2022-06-13 14:20:00,85.78,85.86,85.69,85.75,54002.0,80.9855,81.061,80.9005,80.9571,54002.0
2022-06-13 14:30:00,85.73,85.97,85.55,85.91,107669.0,80.9382,81.1648,80.7683,81.1082,107669.0
2022-06-13 14:40:00,85.91,85.99,85.83,85.88,109028.0,81.1082,81.1837,81.0327,81.0799,109028.0
2022-06-13 14:50:00,85.86,85.87,85.64,85.65,149859.0,81.061,81.0704,80.8533,80.8627,149859.0
2022-06-13 15:00:00,85.65,85.85,85.59,85.67,164510.0,80.8627,81.0515,80.8061,80.8816,164510.0
2022-06-13 15:10:00,85.67,86.14,85.48,85.8,321358.0,80.8816,81.3253,80.7022,81.0043,321358.0
2022-06-13 15:20:00,85.77,85.89,85.5,85.52,231304.0,80.976,81.0893,80.7211,80.74,231304.0
2022-06-13 15:30:00,85.52,85.61,85.41,85.48,403842.0,80.74,80.825,80.6361,80.7022,403842.0
2022-06-13 15:40:00,85.49,85.76,85.44,85.62,509102.0,80.7117,80.9666,80.6645,80.8344,509102.0
2022-06-13 15:50:00,85.61,85.81,85.44,85.6,1275704.0,80.825,81.0138,80.6645,80.8155,1275704.0
2022-06-14 09:30:00,86.74,87.39,86.71,86.94,418765.0,81.8918,82.5055,81.8635,82.0806,418765.0
2022-06-14 09:40:00,86.91,87.04,86.46,86.77,215071.0,82.0523,82.175,81.6274,81.9201,215071.0
2022-06-14 09:50:00,86.78,87.6,86.63,87.59,349721.0,81.9296,82.7037,81.7879,82.6943,349721.0
2022-06-14 10:00:00,87.56,87.88,87.45,87.48,305059.0,82.666,82.9681,82.5621,82.5904,305059.0
2022-06-14 10:10:00,87.48,87.49,86.98,86.98,202478.0,82.5904,82.5999,82.1184,82.1184,202478.0
2022-06-14 10:20:00,86.97,87.17,86.76,87.04,114300.0,82.1089,82.2978,81.9107,82.175,114300.0
2022-06-14 10:30:00,87.06,87.25,86.95,87.18,92112.0,82.1939,82.3733,82.0901,82.3072,92112.0
2022-06-14 10:40:00,87.17,87.53,86.92,87.53,176106.0,82.2978,82.6376,82.0617,82.6376,176106.0
2022-06-14 10:50:00,87.52,87.62,87.21,87.28,71445.0,82.6282,82.7226,82.3355,82.4016,71445.0
2022-06-14 11:00:00,87.25,87.37,86.9,87.09,161237.0,82.3733,82.4866,82.0429,82.2222,161237.0
2022-06-14 11:10:00,87.09,87.16,86.92,87.09,160369.0,82.2222,82.2883,82.0617,82.2222,160369.0
2022-06-14 11:20:00,87.09,87.23,86.89,87.06,85676.0,82.2222,82.3544,82.0334,82.1939,85676.0
2022-06-14 11:30:00,87.05,87.2,86.84,87.04,137942.0,82.1845,82.3261,81.9862,82.175,137942.0
2022-06-14 11:40:00,87.05,87.28,86.98,87.14,59624.0,82.1845,82.4016,82.1184,82.2694,59624.0
2022-06-14 11:50:00,87.14,87.26,87.01,87.22,134563.0,82.2694,82.3827,82.1467,82.345,134563.0
2022-06-14 12:00:00,87.22,87.22,86.83,86.89,148865.0,82.345,82.345,81.9768,82.0334,148865.0
2022-06-14 12:10:00,86.89,86.98,86.72,86.94,84074.0,82.0334,82.1184,81.8729,82.0806,84074.0
2022-06-14 12:20:00,86.95,86.98,86.69,86.76,69939.0,82.0901,82.1184,81.8446,81.9107,69939.0
2022-06-14 12:30:00,86.76,86.78,86.53,86.62,70212.0,81.9107,81.9296,81.6935,81.7785,70212.0
2022-06-14 12:40:00,86.6,86.77,86.55,86.7,103182.0,81.7596,81.9201,81.7124,81.854,103182.0
2022-06-14 12:50:00,86.69,86.83,86.62,86.8,140033.0,81.8446,81.9768,81.7785,81.9484,140033.0
2022-06-14 13:00:00,86.8,87.02,86.7,86.99,76813.0,81.9484,82.1561,81.854,82.1278,76813.0
2022-06-14 13:10:00,86.99,87.3,86.93,87.27,95267.0,82.1278,82.4205,82.0712,82.3922,95267.0
2022-06-14 13:20:00,87.28,87.58,87.12,87.14,126050.0,82.4016,82.6848,82.2506,82.2694,126050.0
2022-06-14 13:30:00,87.13,87.15,86.84,86.85,61589.0,82.26,82.2789,81.9862,81.9956,61589.0
2022-06-14 13:40:00,86.84,86.86,86.66,86.76,97500.0,81.9862,82.0051,81.8163,81.9107,97500.0
2022-06-14 13:50:00,86.76,86.82,86.74,86.79,68272.0,81.9107,81.9673,81.8918,81.939,68272.0
2022-06-14 14:00:00,86.78,86.89,86.76,86.83,83297.0,81.9296,82.0334,81.9107,81.9768,83297.0
2022-06-14 14:10:00,86.83,86.84,86.67,86.78,86374.0,81.9768,81.9862,81.8257,81.9296,86374.0
2022-06-14 14:20:00,86.79,86.92,86.74,86.8,75554.0,81.939,82.0617,81.8918,81.9484,75554.0
2022-06-14 14:30:00,86.8,86.96,86.66,86.9,100831.0,81.9484,82.0995,81.8163,82.0429,100831.0
2022-06-14 14:40:00,86.88,86.9,86.65,86.7,119972.0,82.024,82.0429,81.8068,81.854,119972.0
2022-06-14 14:50:00,86.7,86.79,86.58,86.72,103778.0,81.854,81.939,81.7407,81.8729,103778.0
2022-06-14 15:00:00,86.72,86.76,86.54,86.55,147994.0,81.8729,81.9107,81.703,81.7124,147994.0
2022-06-14 15:10:00,86.55,86.63,86.28,86.4,173143.0,81.7124,81.7879,81.4575,81.5708,173143.0
2022-06-14 15:20:00,86.4,86.72,86.39,86.7,204432.0,81.5708,81.8729,81.5614,81.854,204432.0
2022-06-14 15:30:00,86.7,87.08,86.69,87.03,313598.0,81.854,82.2128,81.8446,82.1656,313598.0
2022-06-14 15:40:00,87.04,87.17,86.88,87.08,383555.0,82.175,82.2978,82.024,82.2128,383555.0
2022-06-14 15:50:00,87.07,87.2,86.86,87.19,809145.0,82.2034,82.3261,82.0051,82.3166,809145.0
2022-06-15 09:30:00,87.51,87.99,87.37,87.93,544140.0,82.6188,83.0719,82.4866,83.0153,544140.0
2022-06-15 09:40:00,87.93,88.56,87.84,88.4,641802.0,83.0153,83.6101,82.9303,83.459,641802.0
2022-06-15 09:50:00,88.39,88.75,88.3,88.38,496850.0,83.4496,83.7895,83.3646,83.4401,496850.0
2022-06-15 10:00:00,88.39,88.65,88.29,88.5,158814.0,83.4496,83.695,83.3552,83.5534,158814.0
2022-06-15 10:10:00,88.5,88.64,88.2,88.28,168501.0,83.5534,83.6856,83.2702,83.3457,168501.0
2022-06-15 10:20:00,88.28,88.5,88.16,88.25,260852.0,83.3457,83.5534,83.2324,83.3174,260852.0
2022-06-15 10:30:00,88.27,88.37,88.02,88.09,305679.0,83.3363,83.4307,83.1003,83.1663,305679.0
2022-06-15 10:40:00,88.07,88.24,87.99,88.13,129517.0,83.1475,83.308,83.0719,83.2041,129517.0
2022-06-15 10:50:00,88.1,88.21,87.97,88.19,165518.0,83.1758,83.2796,83.053,83.2608,165518.0
2022-06-15 11:00:00,88.2,88.35,88.11,88.21,94279.0,83.2702,83.4118,83.1852,83.2796,94279.0
2022-06-15 11:10:00,88.2,88.25,88.02,88.13,152246.0,83.2702,83.3174,83.1003,83.2041,152246.0
2022-06-15 11:20:00,88.15,88.15,87.94,88.05,118993.0,83.223,83.223,83.0247,83.1286,118993.0
2022-06-15 11:30:00,88.06,88.26,87.97,88.14,127543.0,83.138,83.3268,83.053,83.2135,127543.0
2022-06-15 11:40:00,88.11,88.26,88.06,88.21,112511.0,83.1852,83.3268,83.138,83.2796,112511.0
2022-06-15 11:50:00,88.2,88.22,88.03,88.16,52155.0,83.2702,83.2891,83.1097,83.2324,52155.0
2022-06-15 12:00:00,88.16,88.19,88.1,88.1,38947.0,83.2324,83.2608,83.1758,83.1758,38947.0
2022-06-15 12:10:00,88.09,88.21,88.03,88.1,47465.0,83.1663,83.2796,83.1097,83.1758,47465.0
2022-06-15 12:20:00,88.1,88.21,88.09,88.2,68369.0,83.1758,83.2796,83.1663,83.2702,68369.0
2022-06-15 12:30:00,88.21,88.27,88.03,88.03,87471.0,83.2796,83.3363,83.1097,83.1097,87471.0
2022-06-15 12:40:00,88.03,88.11,87.98,88.07,95803.0,83.1097,83.1852,83.0625,83.1475,95803.0
2022-06-15 12:50:00,88.07,88.08,87.87,87.95,92377.0,83.1475,83.1569,82.9586,83.0342,92377.0
2022-06-15 13:00:00,87.95,88.04,87.93,88.01,83843.0,83.0342,83.1191,83.0153,83.0908,83843.0
2022-06-15 13:10:00,88.02,88.14,88.0,88.12,75434.0,83.1003,83.2135,83.0814,83.1947,75434.0
2022-06-15 13:20:00,88.11,88.25,88.07,88.22,97587.0,83.1852,83.3174,83.1475,83.2891,97587.0
2022-06-15 13:30:00,88.22,88.23,88.09,88.1,91820.0,83.2891,83.2985,83.1663,83.1758,91820.0
2022-06-15 13:40:00,88.1,88.36,88.07,88.26,134327.0,83.1758,83.4212,83.1475,83.3268,134327.0
2022-06-15 13:50:00,88.26,88.64,88.17,88.5,101102.0,83.3268,83.6856,83.2419,83.5534,101102.0
2022-06-15 14:00:00,88.48,88.78,87.86,88.06,415578.0,83.5345,83.8178,82.9492,83.138,415578.0
2022-06-15 14:10:00,88.08,88.4,87.8,88.31,102316.0,83.1569,83.459,82.8925,83.374,102316.0
2022-06-15 14:20:00,88.3,88.47,87.81,87.89,70676.0,83.3646,83.5251,82.902,82.9775,70676.0
2022-06-15 14:30:00,87.86,88.82,87.59,88.66,201810.0,82.9492,83.8555,82.6943,83.7045,201810.0
2022-06-15 14:40:00,88.63,89.77,88.56,89.16,200857.0,83.6762,84.7524,83.6101,84.1765,200857.0
2022-06-15 14:50:00,89.19,89.36,88.41,88.56,122823.0,84.2049,84.3654,83.4685,83.6101,122823.0
2022-06-15 15:00:00,88.57,89.03,88.55,89.03,118123.0,83.6195,84.0538,83.6006,84.0538,118123.0
2022-06-15 15:10:00,89.02,89.11,88.54,88.85,106544.0,84.0444,84.1293,83.5912,83.8839,106544.0
2022-06-15 15:20:00,88.86,89.36,88.86,89.35,165609.0,83.8933,84.3654,83.8933,84.3559,165609.0
2022-06-15 15:30:00,89.33,89.81,89.31,89.47,596304.0,84.337,84.7902,84.3182,84.4692,596304.0
2022-06-15 15:40:00,89.47,89.48,88.76,89.14,331466.0,84.4692,84.4786,83.7989,84.1577,331466.0
2022-06-15 15:50:00,89.14,89.14,88.71,89.12,621877.0,84.1577,84.1577,83.7517,84.1388,621877.0
2022-06-16 09:30:00,85.22,85.93,85.08,85.26,500313.0,80.9016,81.5756,80.7687,80.9396,500313.0
2022-06-16 09:40:00,85.26,85.71,85.14,85.5,222206.0,80.9396,81.3667,80.8256,81.1674,222206.0
2022-06-16 09:50:00,85.5,85.53,85.02,85.1,294867.0,81.1674,81.1959,80.7117,80.7877,294867.0
2022-06-16 10:00:00,85.09,85.12,84.63,84.7,493717.0,80.7782,80.8066,80.3415,80.4079,493717.0
2022-06-16 10:10:00,84.71,84.84,84.63,84.71,221347.0,80.4174,80.5408,80.3415,80.4174,221347.0
2022-06-16 10:20:00,84.7,84.93,84.67,84.86,217129.0,80.4079,80.6263,80.3794,80.5598,217129.0
2022-06-16 10:30:00,84.85,84.96,84.47,84.49,281292.0,80.5503,80.6548,80.1896,80.2086,281292.0
2022-06-16 10:40:00,84.47,84.48,84.0,84.14,308879.0,80.1896,80.1991,79.7434,79.8763,308879.0
2022-06-16 10:50:00,84.12,84.56,84.01,84.37,195552.0,79.8573,80.275,79.7529,80.0947,195552.0
2022-06-16 11:00:00,84.36,84.64,84.32,84.52,153810.0,80.0852,80.351,80.0472,80.2371,153810.0
2022-06-16 11:10:00,84.52,84.82,84.51,84.64,166030.0,80.2371,80.5218,80.2276,80.351,166030.0
2022-06-16 11:20:00,84.65,84.75,84.42,84.66,170337.0,80.3605,80.4554,80.1421,80.37,170337.0
2022-06-16 11:30:00,84.66,84.71,84.33,84.58,118001.0,80.37,80.4174,80.0567,80.294,118001.0
2022-06-16 11:40:00,84.59,84.6,84.24,84.39,84728.0,80.3035,80.313,79.9712,80.1136,84728.0
2022-06-16 11:50:00,84.38,84.56,84.3,84.55,75694.0,80.1041,80.275,80.0282,80.2655,75694.0
2022-06-16 12:00:00,84.55,84.58,84.22,84.31,148953.0,80.2655,80.294,79.9523,80.0377,148953.0
2022-06-16 12:10:00,84.31,84.5,84.23,84.35,75912.0,80.0377,80.2181,79.9617,80.0757,75912.0
2022-06-16 12:20:00,84.34,84.56,84.26,84.52,96226.0,80.0662,80.275,79.9902,80.2371,96226.0
2022-06-16 12:30:00,84.51,84.56,84.33,84.47,126905.0,80.2276,80.275,80.0567,80.1896,126905.0
2022-06-16 12:40:00,84.49,84.72,84.41,84.66,111467.0,80.2086,80.4269,80.1326,80.37,111467.0
2022-06-16 12:50:00,84.65,84.78,84.6,84.78,89542.0,80.3605,80.4839,80.313,80.4839,89542.0
2022-06-16 13:00:00,84.79,84.88,84.66,84.86,101680.0,80.4934,80.5788,80.37,80.5598,101680.0
2022-06-16 13:10:00,84.86,84.92,84.68,84.8,80518.0,80.5598,80.6168,80.3889,80.5029,80518.0
2022-06-16 13:20:00,84.8,85.09,84.65,84.95,87006.0,80.5029,80.7782,80.3605,80.6453,87006.0
2022-06-16 13:30:00,84.94,85.02,84.77,84.91,79853.0,80.6358,80.7117,80.4744,80.6073,79853.0
2022-06-16 13:40:00,84.91,84.93,84.57,84.61,59088.0,80.6073,80.6263,80.2845,80.3225,59088.0
2022-06-16 13:50:00,84.61,84.63,84.36,84.38,76521.0,80.3225,80.3415,80.0852,80.1041,76521.0
2022-06-16 14:00:00,84.37,84.48,84.27,84.35,57767.0,80.0947,80.1991,79.9997,80.0757,57767.0
2022-06-16 14:10:00,84.34,84.48,84.31,84.46,58875.0,80.0662,80.1991,80.0377,80.1801,58875.0
2022-06-16 14:20:00,84.46,84.5,84.17,84.2,92266.0,80.1801,80.2181,79.9048,79.9333,92266.0
2022-06-16 14:30:00,84.2,84.26,84.14,84.24,108917.0,79.9333,79.9902,79.8763,79.9712,108917.0
2022-06-16 14:40:00,84.24,84.37,83.99,84.0,136309.0,79.9712,80.0947,79.7339,79.7434,136309.0
2022-06-16 14:50:00,84.01,84.22,83.99,84.22,115649.0,79.7529,79.9523,79.7339,79.9523,115649.0
2022-06-16 15:00:00,84.21,84.52,84.19,84.44,115217.0,79.9428,80.2371,79.9238,80.1611,115217.0
2022-06-16 15:10:00,84.43,84.54,84.2,84.4,121814.0,80.1516,80.256,79.9333,80.1231,121814.0
2022-06-16 15:20:00,84.4,84.58,84.33,84.51,159899.0,80.1231,80.294,80.0567,80.2276,159899.0
2022-06-16 15:30:00,84.51,84.62,84.24,84.4,254033.0,80.2276,80.332,79.9712,80.1231,254033.0
2022-06-16 15:40:00,84.4,84.63,84.32,84.38,404857.0,80.1231,80.3415,80.0472,80.1041,404857.0
2022-06-16 15:50:00,84.37,84.65,84.33,84.54,708838.0,80.0947,80.3605,80.0567,80.256,708838.0
2022-06-17 09:30:00,85.0,85.16,84.42,84.48,554657.0,80.6927,80.8446,80.1421,80.1991,554657.0
2022-06-17 09:40:00,84.49,85.1,84.49,84.98,182834.0,80.2086,80.7877,80.2086,80.6737,182834.0
2022-06-17 09:50:00,84.97,85.32,84.93,85.09,188078.0,80.6642,80.9965,80.6263,80.7782,188078.0
2022-06-17 10:00:00,85.14,85.15,84.82,84.85,204550.0,80.8256,80.8351,80.5218,80.5503,204550.0
2022-06-17 10:10:00,84.86,85.02,84.61,84.7,149969.0,80.5598,80.7117,80.3225,80.4079,149969.0
2022-06-17 10:20:00,84.7,84.7,84.41,84.56,105363.0,80.4079,80.4079,80.1326,80.275,105363.0
2022-06-17 10:30:00,84.57,84.6,83.95,84.2,154106.0,80.2845,80.313,79.6959,79.9333,154106.0
2022-06-17 10:40:00,84.21,84.33,83.98,84.14,77168.0,79.9428,80.0567,79.7244,79.8763,77168.0
2022-06-17 10:50:00,84.12,84.4,84.03,84.35,191944.0,79.8573,80.1231,79.7719,80.0757,191944.0
2022-06-17 11:00:00,84.32,84.89,84.2,84.88,108475.0,80.0472,80.5883,79.9333,80.5788,108475.0
2022-06-17 11:10:00,84.88,85.02,84.62,84.93,132967.0,80.5788,80.7117,80.332,80.6263,132967.0
2022-06-17 11:20:00,84.95,84.96,84.56,84.77,77218.0,80.6453,80.6548,80.275,80.4744,77218.0
2022-06-17 11:30:00,84.8,84.92,84.67,84.8,80237.0,80.5029,80.6168,80.3794,80.5029,80237.0
2022-06-17 11:40:00,84.81,84.84,84.55,84.73,113419.0,80.5124,80.5408,80.2655,80.4364,113419.0
2022-06-17 11:50:00,84.72,84.78,84.55,84.61,96449.0,80.4269,80.4839,80.2655,80.3225,96449.0
2022-06-17 12:00:00,84.59,84.73,84.48,84.68,63901.0,80.3035,80.4364,80.1991,80.3889,63901.0
2022-06-17 12:10:00,84.7,84.88,84.62,84.75,53954.0,80.4079,80.5788,80.332,80.4554,53954.0
2022-06-17 12:20:00,84.74,84.99,84.73,84.88,73228.0,80.4459,80.6832,80.4364,80.5788,73228.0
2022-06-17 12:30:00,84.91,85.01,84.81,85.0,49314.0,80.6073,80.7022,80.5124,80.6927,49314.0
2022-06-17 12:40:00,85.02,85.29,84.89,85.25,90371.0,80.7117,80.968,80.5883,80.9301,90371.0
2022-06-17 12:50:00,85.27,85.28,85.03,85.11,116043.0,80.949,80.9585,80.7212,80.7972,116043.0
2022-06-17 13:00:00,85.11,85.59,85.03,85.56,153726.0,80.7972,81.2528,80.7212,81.2243,153726.0
2022-06-17 13:10:00,85.56,85.6,85.37,85.39,120644.0,81.2243,81.2623,81.044,81.063,120644.0
2022-06-17 13:20:00,85.37,85.37,85.1,85.12,57598.0,81.044,81.044,80.7877,80.8066,57598.0
2022-06-17 13:30:00,85.14,85.25,85.08,85.14,67035.0,80.8256,80.9301,80.7687,80.8256,67035.0
2022-06-17 13:40:00,85.14,85.22,84.97,85.11,79196.0,80.8256,80.9016,80.6642,80.7972,79196.0
2022-06-17 13:50:00,85.11,85.23,85.04,85.14,78478.0,80.7972,80.9111,80.7307,80.8256,78478.0
2022-06-17 14:00:00,85.15,85.27,85.14,85.24,46303.0,80.8351,80.949,80.8256,80.9206,46303.0
2022-06-17 14:10:00,85.25,85.39,85.2,85.32,63777.0,80.9301,81.063,80.8826,80.9965,63777.0
2022-06-17 14:20:00,85.32,85.36,85.19,85.2,97811.0,80.9965,81.0345,80.8731,80.8826,97811.0
2022-06-17 14:30:00,85.19,85.35,85.06,85.35,74096.0,80.8731,81.025,80.7497,81.025,74096.0
2022-06-17 14:40:00,85.37,85.5,85.24,85.39,218862.0,81.044,81.1674,80.9206,81.063,218862.0
2022-06-17 14:50:00,85.38,85.4,85.21,85.26,54341.0,81.0535,81.0725,80.8921,80.9396,54341.0
2022-06-17 15:00:00,85.27,85.38,85.09,85.14,87144.0,80.949,81.0535,80.7782,80.8256,87144.0
2022-06-17 15:10:00,85.14,85.16,84.91,85.09,94276.0,80.8256,80.8446,80.6073,80.7782,94276.0
2022-06-17 15:20:00,85.09,85.4,85.07,85.38,106192.0,80.7782,81.0725,80.7592,81.0535,106192.0
2022-06-17 15:30:00,85.39,85.41,85.21,85.41,235857.0,81.063,81.082,80.8921,81.082,235857.0
2022-06-17 15:40:00,85.41,85.42,85.13,85.24,318289.0,81.082,81.0914,80.8161,80.9206,318289.0
2022-06-17 15:50:00,85.25,85.29,84.98,85.0,582938.0,80.9301,80.968,80.6737,80.6927,582938.0
2022-06-21 09:30:00,86.0,87.75,86.0,87.38,654270.0,81.6421,83.3034,81.6421,82.9521,654270.0
2022-06-21 09:40:00,87.4,87.53,86.71,86.81,227511.0,82.9711,83.0945,82.3161,82.411,227511.0
2022-06-21 09:50:00,86.82,87.54,86.8,87.54,202878.0,82.4205,83.104,82.4015,83.104,202878.0
2022-06-21 10:00:00,87.54,87.69,87.3,87.35,194956.0,83.104,83.2464,82.8762,82.9236,194956.0
2022-06-21 10:10:00,87.36,87.39,87.08,87.33,254020.0,82.9331,82.9616,82.6673,82.9047,254020.0
2022-06-21 10:20:00,87.35,87.53,87.1,87.15,163061.0,82.9236,83.0945,82.6863,82.7338,163061.0
2022-06-21 10:30:00,87.16,87.24,86.96,87.08,131348.0,82.7433,82.8192,82.5534,82.6673,131348.0
2022-06-21 10:40:00,87.07,87.25,87.0,87.09,130245.0,82.6578,82.8287,82.5914,82.6768,130245.0
2022-06-21 10:50:00,87.09,87.28,87.08,87.25,150707.0,82.6768,82.8572,82.6673,82.8287,150707.0
2022-06-21 11:00:00,87.24,87.38,87.16,87.17,237986.0,82.8192,82.9521,82.7433,82.7528,237986.0
2022-06-21 11:10:00,87.17,87.18,86.96,87.03,183438.0,82.7528,82.7623,82.5534,82.6199,183438.0
2022-06-21 11:20:00,87.04,87.11,86.89,87.08,80445.0,82.6294,82.6958,82.487,82.6673,80445.0
2022-06-21 11:30:00,87.07,87.16,86.9,86.92,285067.0,82.6578,82.7433,82.4964,82.5154,285067.0
2022-06-21 11:40:00,86.92,87.08,86.83,87.06,131964.0,82.5154,82.6673,82.43,82.6483,131964.0
2022-06-21 11:50:00,87.07,87.13,86.75,86.77,113488.0,82.6578,82.7148,82.354,82.373,113488.0
2022-06-21 12:00:00,86.79,86.91,86.69,86.75,93774.0,82.392,82.5059,82.2971,82.354,93774.0
2022-06-21 12:10:00,86.74,86.93,86.71,86.87,94487.0,82.3446,82.5249,82.3161,82.468,94487.0
2022-06-21 12:20:00,86.87,86.92,86.8,86.83,52792.0,82.468,82.5154,82.4015,82.43,52792.0
2022-06-21 12:30:00,86.84,86.95,86.77,86.92,92694.0,82.4395,82.5439,82.373,82.5154,92694.0
2022-06-21 12:40:00,86.93,86.97,86.82,86.88,44981.0,82.5249,82.5629,82.4205,82.4775,44981.0
2022-06-21 12:50:00,86.88,87.05,86.87,87.05,47897.0,82.4775,82.6388,82.468,82.6388,47897.0
2022-06-21 13:00:00,87.06,87.06,86.86,86.96,86712.0,82.6483,82.6483,82.4585,82.5534,86712.0
2022-06-21 13:10:00,86.97,87.0,86.85,86.88,66505.0,82.5629,82.5914,82.449,82.4775,66505.0
2022-06-21 13:20:00,86.87,86.98,86.81,86.9,49454.0,82.468,82.5724,82.411,82.4964,49454.0
2022-06-21 13:30:00,86.91,87.03,86.91,86.91,53122.0,82.5059,82.6199,82.5059,82.5059,53122.0
2022-06-21 13:40:00,86.91,86.93,86.82,86.91,59545.0,82.5059,82.5249,82.4205,82.5059,59545.0
2022-06-21 13:50:00,86.92,86.95,86.87,86.94,43210.0,82.5154,82.5439,82.468,82.5344,43210.0
2022-06-21 14:00:00,86.92,86.96,86.78,86.95,83022.0,82.5154,82.5534,82.3825,82.5439,83022.0
2022-06-21 14:10:00,86.95,87.02,86.9,86.95,60764.0,82.5439,82.6104,82.4964,82.5439,60764.0
2022-06-21 14:20:00,86.95,87.06,86.93,87.01,78415.0,82.5439,82.6483,82.5249,82.6009,78415.0
2022-06-21 14:30:00,87.01,87.1,86.99,87.01,92373.0,82.6009,82.6863,82.5819,82.6009,92373.0
2022-06-21 14:40:00,87.01,87.11,86.99,87.03,161653.0,82.6009,82.6958,82.5819,82.6199,161653.0
2022-06-21 14:50:00,87.03,87.24,87.0,87.12,188888.0,82.6199,82.8192,82.5914,82.7053,188888.0
2022-06-21 15:00:00,87.12,87.23,87.11,87.19,129063.0,82.7053,82.8097,82.6958,82.7718,129063.0
2022-06-21 15:10:00,87.19,87.23,87.05,87.05,211111.0,82.7718,82.8097,82.6388,82.6388,211111.0
2022-06-21 15:20:00,87.06,87.12,86.8,87.03,412884.0,82.6483,82.7053,82.4015,82.6199,412884.0
2022-06-21 15:30:00,87.02,87.07,86.76,86.77,161144.0,82.6104,82.6578,82.3635,82.373,161144.0
2022-06-21 15:40:00,86.77,86.89,86.71,86.85,190402.0,82.373,82.487,82.3161,82.449,190402.0
2022-06-21 15:50:00,86.86,87.01,86.84,86.95,524248.0,82.4585,82.6009,82.4395,82.5439,524248.0
2022-06-22 09:30:00,84.64,85.4,84.55,85.09,452024.0,80.351,81.0725,80.2655,80.7782,452024.0
2022-06-22 09:40:00,85.12,85.44,84.98,85.29,232500.0,80.8066,81.1104,80.6737,80.968,232500.0
2022-06-22 09:50:00,85.3,85.76,85.11,85.59,243862.0,80.9775,81.4142,80.7972,81.2528,243862.0
2022-06-22 10:00:00,85.6,85.69,85.27,85.32,185638.0,81.2623,81.3478,80.949,80.9965,185638.0
2022-06-22 10:10:00,85.31,85.52,85.08,85.43,256618.0,80.987,81.1864,80.7687,81.1009,256618.0
2022-06-22 10:20:00,85.42,85.71,85.34,85.67,215379.0,81.0914,81.3667,81.0155,81.3288,215379.0
2022-06-22 10:30:00,85.7,86.16,85.62,86.15,185824.0,81.3573,81.7939,81.2813,81.7845,185824.0
2022-06-22 10:40:00,86.14,86.18,85.66,85.78,134204.0,81.775,81.8129,81.3193,81.4332,134204.0
2022-06-22 10:50:00,85.77,85.93,85.64,85.87,112913.0,81.4237,81.5756,81.3003,81.5186,112913.0
2022-06-22 11:00:00,85.85,85.86,85.46,85.58,150035.0,81.4997,81.5091,81.1294,81.2433,150035.0
2022-06-22 11:10:00,85.59,85.75,85.56,85.74,88470.0,81.2528,81.4047,81.2243,81.3952,88470.0
2022-06-22 11:20:00,85.74,85.8,85.58,85.68,82198.0,81.3952,81.4522,81.2433,81.3383,82198.0
2022-06-22 11:30:00,85.69,85.92,85.68,85.72,70544.0,81.3478,81.5661,81.3383,81.3762,70544.0
2022-06-22 11:40:00,85.71,85.71,85.02,85.17,191762.0,81.3667,81.3667,80.7117,80.8541,191762.0
2022-06-22 11:50:00,85.17,85.18,84.82,84.84,104365.0,80.8541,80.8636,80.5218,80.5408,104365.0
2022-06-22 12:00:00,84.85,85.09,84.72,84.8,95287.0,80.5503,80.7782,80.4269,80.5029,95287.0
2022-06-22 12:10:00,84.81,85.16,84.81,85.15,60047.0,80.5124,80.8446,80.5124,80.8351,60047.0
2022-06-22 12:20:00,85.15,85.21,85.02,85.03,126370.0,80.8351,80.8921,80.7117,80.7212,126370.0
2022-06-22 12:30:00,85.02,85.25,85.0,85.01,88643.0,80.7117,80.9301,80.6927,80.7022,88643.0
2022-06-22 12:40:00,85.01,85.17,85.01,85.04,89060.0,80.7022,80.8541,80.7022,80.7307,89060.0
2022-06-22 12:50:00,85.07,85.26,84.99,85.25,125833.0,80.7592,80.9396,80.6832,80.9301,125833.0
2022-06-22 13:00:00,85.26,85.27,85.07,85.16,78781.0,80.9396,80.949,80.7592,80.8446,78781.0
2022-06-22 13:10:00,85.17,85.42,85.16,85.39,98166.0,80.8541,81.0914,80.8446,81.063,98166.0
2022-06-22 13:20:00,85.38,85.56,85.36,85.42,174540.0,81.0535,81.2243,81.0345,81.0914,174540.0
2022-06-22 13:30:00,85.42,85.42,85.19,85.39,70353.0,81.0914,81.0914,80.8731,81.063,70353.0
2022-06-22 13:40:00,85.4,85.52,85.35,85.51,105145.0,81.0725,81.1864,81.025,81.1769,105145.0
2022-06-22 13:50:00,85.5,85.51,85.36,85.45,89503.0,81.1674,81.1769,81.0345,81.1199,89503.0
2022-06-22 14:00:00,85.46,85.69,85.43,85.63,119254.0,81.1294,81.3478,81.1009,81.2908,119254.0
2022-06-22 14:10:00,85.63,85.74,85.59,85.65,86380.0,81.2908,81.3952,81.2528,81.3098,86380.0
2022-06-22 14:20:00,85.67,85.67,85.41,85.41,108746.0,81.3288,81.3288,81.082,81.082,108746.0
2022-06-22 14:30:00,85.43,85.6,85.4,85.52,94115.0,81.1009,81.2623,81.0725,81.1864,94115.0
2022-06-22 14:40:00,85.51,85.57,85.36,85.38,96117.0,81.1769,81.2338,81.0345,81.0535,96117.0
2022-06-22 14:50:00,85.37,85.51,85.36,85.49,105937.0,81.044,81.1769,81.0345,81.1579,105937.0
2022-06-22 15:00:00,85.49,85.51,85.26,85.28,110732.0,81.1579,81.1769,80.9396,80.9585,110732.0
2022-06-22 15:10:00,85.27,85.37,85.21,85.29,101039.0,80.949,81.044,80.8921,80.968,101039.0
2022-06-22 15:20:00,85.28,85.36,85.05,85.07,122524.0,80.9585,81.0345,80.7402,80.7592,122524.0
2022-06-22 15:30:00,85.06,85.21,85.0,85.15,253124.0,80.7497,80.8921,80.6927,80.8351,253124.0
2022-06-22 15:40:00,85.14,85.14,84.89,84.95,280751.0,80.8256,80.8256,80.5883,80.6453,280751.0
2022-06-22 15:50:00,84.95,85.26,84.89,84.95,505062.0,80.6453,80.9396,80.5883,80.6453,505062.0
2022-06-23 09:30:00,84.13,84.16,82.75,82.94,770808.0,79.8668,79.8953,78.5567,78.7371,770808.0
2022-06-23 09:40:00,82.93,83.53,82.92,83.37,389512.0,78.7276,79.2972,78.7181,79.1453,389512.0
2022-06-23 09:50:00,83.35,83.43,82.91,83.28,314024.0,79.1263,79.2023,78.7086,79.0599,314024.0
2022-06-23 10:00:00,83.27,83.6,83.14,83.15,179105.0,79.0504,79.3637,78.927,78.9365,179105.0
2022-06-23 10:10:00,83.12,83.36,83.02,83.3,239856.0,78.908,79.1358,78.8131,79.0789,239856.0
2022-06-23 10:20:00,83.31,83.48,83.28,83.35,116786.0,79.0884,79.2498,79.0599,79.1263,116786.0
2022-06-23 10:30:00,83.4,83.57,83.31,83.57,136723.0,79.1738,79.3352,79.0884,79.3352,136723.0
2022-06-23 10:40:00,83.56,83.83,83.56,83.7,169001.0,79.3257,79.582,79.3257,79.4586,169001.0
2022-06-23 10:50:00,83.72,83.96,83.6,83.93,129180.0,79.4776,79.7054,79.3637,79.6769,129180.0
2022-06-23 11:00:00,83.93,83.94,83.57,83.8,123322.0,79.6769,79.6864,79.3352,79.5535,123322.0
2022-06-23 11:10:00,83.83,84.08,83.78,83.88,126548.0,79.582,79.8193,79.5345,79.6295,126548.0
2022-06-23 11:20:00,83.88,83.92,83.61,83.75,101489.0,79.6295,79.6675,79.3732,79.5061,101489.0
2022-06-23 11:30:00,83.78,83.87,83.7,83.75,108210.0,79.5345,79.62,79.4586,79.5061,108210.0
2022-06-23 11:40:00,83.74,83.8,83.66,83.76,96952.0,79.4966,79.5535,79.4206,79.5156,96952.0
2022-06-23 11:50:00,83.77,83.88,83.57,83.59,92385.0,79.5251,79.6295,79.3352,79.3542,92385.0
2022-06-23 12:00:00,83.57,83.61,83.16,83.31,133977.0,79.3352,79.3732,78.946,79.0884,133977.0
2022-06-23 12:10:00,83.3,83.49,83.19,83.41,107911.0,79.0789,79.2592,78.9744,79.1833,107911.0
2022-06-23 12:20:00,83.4,83.52,83.31,83.4,69614.0,79.1738,79.2877,79.0884,79.1738,69614.0
2022-06-23 12:30:00,83.4,83.45,83.07,83.16,74259.0,79.1738,79.2213,78.8605,78.946,74259.0
2022-06-23 12:40:00,83.16,83.26,83.01,83.05,55976.0,78.946,79.0409,78.8036,78.8415,55976.0
2022-06-23 12:50:00,83.04,83.15,82.91,83.08,104292.0,78.832,78.9365,78.7086,78.87,104292.0
2022-06-23 13:00:00,83.07,83.21,82.89,83.14,95543.0,78.8605,78.9934,78.6896,78.927,95543.0
2022-06-23 13:10:00,83.15,83.27,83.13,83.24,48911.0,78.9365,79.0504,78.9175,79.0219,48911.0
2022-06-23 13:20:00,83.25,83.3,83.11,83.19,63174.0,79.0314,79.0789,78.8985,78.9744,63174.0
2022-06-23 13:30:00,83.2,83.32,83.13,83.18,66405.0,78.9839,79.0979,78.9175,78.965,66405.0
2022-06-23 13:40:00,83.18,83.28,83.07,83.25,72210.0,78.965,79.0599,78.8605,79.0314,72210.0
2022-06-23 13:50:00,83.27,83.45,83.27,83.41,106743.0,79.0504,79.2213,79.0504,79.1833,106743.0
2022-06-23 14:00:00,83.41,83.53,83.36,83.5,63224.0,79.1833,79.2972,79.1358,79.2687,63224.0
2022-06-23 14:10:00,83.51,83.51,83.34,83.41,52315.0,79.2782,79.2782,79.1168,79.1833,52315.0
2022-06-23 14:20:00,83.41,83.72,83.36,83.69,76941.0,79.1833,79.4776,79.1358,79.4491,76941.0
2022-06-23 14:30:00,83.69,83.86,83.68,83.84,74973.0,79.4491,79.6105,79.4396,79.5915,74973.0
2022-06-23 14:40:00,83.83,83.83,83.6,83.62,61280.0,79.582,79.582,79.3637,79.3827,61280.0
2022-06-23 14:50:00,83.63,83.67,83.57,83.63,59120.0,79.3922,79.4301,79.3352,79.3922,59120.0
2022-06-23 15:00:00,83.63,83.76,83.54,83.69,47824.0,79.3922,79.5156,79.3067,79.4491,47824.0
2022-06-23 15:10:00,83.68,83.85,83.65,83.77,88877.0,79.4396,79.601,79.4111,79.5251,88877.0
2022-06-23 15:20:00,83.76,83.9,83.61,83.82,127909.0,79.5156,79.6485,79.3732,79.5725,127909.0
2022-06-23 15:30:00,83.81,84.02,83.81,83.94,174572.0,79.563,79.7624,79.563,79.6864,174572.0
2022-06-23 15:40:00,83.94,84.23,83.92,84.17,292573.0,79.6864,79.9617,79.6675,79.9048,292573.0
2022-06-23 15:50:00,84.16,84.23,83.95,84.11,367238.0,79.8953,79.9617,79.6959,79.8478,367238.0
2022-06-24 09:30:00,84.15,84.67,84.15,84.46,432657.0,79.8858,80.3794,79.8858,80.1801,432657.0
2022-06-24 09:40:00,84.45,84.8,84.34,84.8,299049.0,80.1706,80.5029,80.0662,80.5029,299049.0
2022-06-24 09:50:00,84.81,85.09,84.77,84.84,349141.0,80.5124,80.7782,80.4744,80.5408,349141.0
2022-06-24 10:00:00,84.85,85.81,84.85,85.73,369502.0,80.5503,81.4617,80.5503,81.3857,369502.0
2022-06-24 10:10:00,85.72,86.31,85.68,86.1,492600.0,81.3762,81.9363,81.3383,81.737,492600.0
2022-06-24 10:20:00,86.12,86.26,86.02,86.15,309282.0,81.756,81.8889,81.661,81.7845,309282.0
2022-06-24 10:30:00,86.16,86.49,86.11,86.48,286269.0,81.7939,82.1072,81.7465,82.0977,286269.0
2022-06-24 10:40:00,86.47,86.55,86.0,86.11,201472.0,82.0882,82.1642,81.6421,81.7465,201472.0
2022-06-24 10:50:00,86.11,86.18,86.01,86.13,134327.0,81.7465,81.8129,81.6515,81.7655,134327.0
2022-06-24 11:00:00,86.12,86.19,85.92,85.94,141197.0,81.756,81.8224,81.5661,81.5851,141197.0
2022-06-24 11:10:00,85.94,85.99,85.41,85.41,129163.0,81.5851,81.6326,81.082,81.082,129163.0
2022-06-24 11:20:00,85.42,85.78,85.4,85.78,81690.0,81.0914,81.4332,81.0725,81.4332,81690.0
2022-06-24 11:30:00,85.79,85.84,85.63,85.69,67283.0,81.4427,81.4902,81.2908,81.3478,67283.0
2022-06-24 11:40:00,85.68,85.77,85.61,85.71,43120.0,81.3383,81.4237,81.2718,81.3667,43120.0
2022-06-24 11:50:00,85.72,85.92,85.68,85.92,64047.0,81.3762,81.5661,81.3383,81.5661,64047.0
2022-06-24 12:00:00,85.91,85.96,85.68,85.68,58505.0,81.5566,81.6041,81.3383,81.3383,58505.0
2022-06-24 12:10:00,85.68,85.7,85.53,85.65,72899.0,81.3383,81.3573,81.1959,81.3098,72899.0
2022-06-24 12:20:00,85.66,85.75,85.59,85.65,228135.0,81.3193,81.4047,81.2528,81.3098,228135.0
2022-06-24 12:30:00,85.66,85.75,85.6,85.74,89554.0,81.3193,81.4047,81.2623,81.3952,89554.0
2022-06-24 12:40:00,85.74,85.94,85.71,85.74,69407.0,81.3952,81.5851,81.3667,81.3952,69407.0
2022-06-24 12:50:00,85.75,85.88,85.74,85.82,48767.0,81.4047,81.5281,81.3952,81.4712,48767.0
2022-06-24 13:00:00,85.82,85.89,85.79,85.82,43501.0,81.4712,81.5376,81.4427,81.4712,43501.0
2022-06-24 13:10:00,85.83,85.95,85.83,85.85,50217.0,81.4807,81.5946,81.4807,81.4997,50217.0
2022-06-24 13:20:00,85.86,85.89,85.71,85.71,60812.0,81.5091,81.5376,81.3667,81.3667,60812.0
2022-06-24 13:30:00,85.67,85.74,85.59,85.62,41809.0,81.3288,81.3952,81.2528,81.2813,41809.0
2022-06-24 13:40:00,85.6,85.7,85.55,85.55,85301.0,81.2623,81.3573,81.2149,81.2149,85301.0
2022-06-24 13:50:00,85.55,85.64,85.53,85.63,55576.0,81.2149,81.3003,81.1959,81.2908,55576.0
2022-06-24 14:00:00,85.64,85.69,85.55,85.56,52847.0,81.3003,81.3478,81.2149,81.2243,52847.0
2022-06-24 14:10:00,85.56,85.77,85.56,85.72,67596.0,81.2243,81.4237,81.2243,81.3762,67596.0
2022-06-24 14:20:00,85.73,85.86,85.66,85.83,64835.0,81.3857,81.5091,81.3193,81.4807,64835.0
2022-06-24 14:30:00,85.83,85.85,85.79,85.81,44668.0,81.4807,81.4997,81.4427,81.4617,44668.0
2022-06-24 14:40:00,85.81,85.92,85.78,85.92,56397.0,81.4617,81.5661,81.4332,81.5661,56397.0
2022-06-24 14:50:00,85.92,85.93,85.83,85.91,47137.0,81.5661,81.5756,81.4807,81.5566,47137.0
2022-06-24 15:00:00,85.91,85.92,85.8,85.86,71568.0,81.5566,81.5661,81.4522,81.5091,71568.0
2022-06-24 15:10:00,85.86,85.86,85.75,85.81,101083.0,81.5091,81.5091,81.4047,81.4617,101083.0
2022-06-24 15:20:00,85.81,85.82,85.61,85.62,162415.0,81.4617,81.4712,81.2718,81.2813,162415.0
2022-06-24 15:30:00,85.62,85.63,85.48,85.55,209621.0,81.2813,81.2908,81.1484,81.2149,209621.0
2022-06-24 15:40:00,85.54,85.67,85.52,85.55,219870.0,81.2054,81.3288,81.1864,81.2149,219870.0
2022-06-24 15:50:00,85.55,85.94,85.49,85.93,891119.0,81.2149,81.5851,81.1579,81.5756,891119.0
2022-06-27 09:30:00,86.92,87.0,86.17,86.33,525409.0,82.5154,82.5914,81.8034,81.9553,525409.0
2022-06-27 09:40:00,86.32,86.32,85.62,85.64,238662.0,81.9458,81.9458,81.2813,81.3003,238662.0
2022-06-27 09:50:00,85.64,86.25,85.63,86.05,207808.0,81.3003,81.8794,81.2908,81.6895,207808.0
2022-06-27 10:00:00,86.06,86.38,85.89,86.03,159232.0,81.699,82.0028,81.5376,81.6705,159232.0
2022-06-27 10:10:00,86.06,86.1,85.83,85.96,112647.0,81.699,81.737,81.4807,81.6041,112647.0
2022-06-27 10:20:00,85.97,86.18,85.88,86.09,91520.0,81.6136,81.8129,81.5281,81.7275,91520.0
2022-06-27 10:30:00,86.08,86.32,86.05,86.16,97519.0,81.718,81.9458,81.6895,81.7939,97519.0
2022-06-27 10:40:00,86.17,86.53,86.13,86.44,93692.0,81.8034,82.1452,81.7655,82.0598,93692.0
2022-06-27 10:50:00,86.45,86.84,86.43,86.65,163289.0,82.0693,82.4395,82.0503,82.2591,163289.0
2022-06-27 11:00:00,86.66,86.68,86.43,86.45,99098.0,82.2686,82.2876,82.0503,82.0693,99098.0
2022-06-27 11:10:00,86.43,86.62,86.39,86.57,105880.0,82.0503,82.2306,82.0123,82.1832,105880.0
2022-06-27 11:20:00,86.58,86.9,86.52,86.87,125644.0,82.1927,82.4964,82.1357,82.468,125644.0
2022-06-27 11:30:00,86.88,86.88,86.66,86.75,122659.0,82.4775,82.4775,82.2686,82.354,122659.0
2022-06-27 11:40:00,86.74,86.86,86.64,86.65,90921.0,82.3446,82.4585,82.2496,82.2591,90921.0
2022-06-27 11:50:00,86.64,86.67,86.5,86.57,55487.0,82.2496,82.2781,82.1167,82.1832,55487.0
2022-06-27 12:00:00,86.57,86.61,86.3,86.4,57022.0,82.1832,82.2211,81.9269,82.0218,57022.0
2022-06-27 12:10:00,86.4,86.47,86.3,86.44,44704.0,82.0218,82.0882,81.9269,82.0598,44704.0
2022-06-27 12:20:00,86.43,86.46,86.2,86.21,47581.0,82.0503,82.0787,81.8319,81.8414,47581.0
2022-06-27 12:30:00,86.2,86.21,86.05,86.14,50622.0,81.8319,81.8414,81.6895,81.775,50622.0
2022-06-27 12:40:00,86.15,86.26,86.1,86.23,42320.0,81.7845,81.8889,81.737,81.8604,42320.0
2022-06-27 12:50:00,86.24,86.32,86.2,86.31,56893.0,81.8699,81.9458,81.8319,81.9363,56893.0
2022-06-27 13:00:00,86.32,86.34,86.06,86.17,83459.0,81.9458,81.9648,81.699,81.8034,83459.0
2022-06-27 13:10:00,86.18,86.27,86.13,86.21,91807.0,81.8129,81.8984,81.7655,81.8414,91807.0
2022-06-27 13:20:00,86.23,86.3,86.13,86.16,65553.0,81.8604,81.9269,81.7655,81.7939,65553.0
2022-06-27 13:30:00,86.15,86.17,86.06,86.14,88259.0,81.7845,81.8034,81.699,81.775,88259.0
2022-06-27 13:40:00,86.14,86.15,85.92,86.0,96206.0,81.775,81.7845,81.5661,81.6421,96206.0
2022-06-27 13:50:00,86.01,86.11,85.98,86.05,77192.0,81.6515,81.7465,81.6231,81.6895,77192.0
2022-06-27 14:00:00,86.04,86.27,85.97,86.25,77632.0,81.68,81.8984,81.6136,81.8794,77632.0
2022-06-27 14:10:00,86.24,86.37,86.2,86.37,39700.0,81.8699,81.9933,81.8319,81.9933,39700.0
2022-06-27 14:20:00,86.37,86.41,86.24,86.24,40980.0,81.9933,82.0313,81.8699,81.8699,40980.0
2022-06-27 14:30:00,86.25,86.29,86.17,86.28,81058.0,81.8794,81.9174,81.8034,81.9079,81058.0
2022-06-27 14:40:00,86.29,86.29,86.19,86.27,52060.0,81.9174,81.9174,81.8224,81.8984,52060.0
2022-06-27 14:50:00,86.26,86.27,86.12,86.13,43109.0,81.8889,81.8984,81.756,81.7655,43109.0
2022-06-27 15:00:00,86.13,86.16,85.91,85.97,84231.0,81.7655,81.7939,81.5566,81.6136,84231.0
2022-06-27 15:10:00,85.95,86.17,85.95,86.15,70060.0,81.5946,81.8034,81.5946,81.7845,70060.0
2022-06-27 15:20:00,86.15,86.16,86.01,86.06,72756.0,81.7845,81.7939,81.6515,81.699,72756.0
2022-06-27 15:30:00,86.06,86.06,85.8,85.82,122900.0,81.699,81.699,81.4522,81.4712,122900.0
2022-06-27 15:40:00,85.83,86.04,85.81,85.9,176096.0,81.4807,81.68,81.4617,81.5471,176096.0
2022-06-27 15:50:00,85.89,85.89,85.58,85.88,504796.0,81.5376,81.5376,81.2433,81.5281,504796.0
2022-06-28 09:30:00,86.15,86.48,85.91,86.38,344918.0,81.7845,82.0977,81.5566,82.0028,344918.0
2022-06-28 09:40:00,86.37,86.62,86.3,86.55,266735.0,81.9933,82.2306,81.9269,82.1642,266735.0
2022-06-28 09:50:00,86.56,86.81,86.48,86.62,228170.0,82.1737,82.411,82.0977,82.2306,228170.0
2022-06-28 10:00:00,86.63,86.74,86.26,86.39,275293.0,82.2401,82.3446,81.8889,82.0123,275293.0
2022-06-28 10:10:00,86.37,86.49,86.19,86.19,170710.0,81.9933,82.1072,81.8224,81.8224,170710.0
2022-06-28 10:20:00,86.19,86.28,86.03,86.21,205643.0,81.8224,81.9079,81.6705,81.8414,205643.0
2022-06-28 10:30:00,86.2,86.2,85.7,85.89,194177.0,81.8319,81.8319,81.3573,81.5376,194177.0
2022-06-28 10:40:00,85.88,85.9,85.57,85.63,119612.0,81.5281,81.5471,81.2338,81.2908,119612.0
2022-06-28 10:50:00,85.63,85.82,85.49,85.77,146339.0,81.2908,81.4712,81.1579,81.4237,146339.0
2022-06-28 11:00:00,85.76,85.86,85.68,85.74,119868.0,81.4142,81.5091,81.3383,81.3952,119868.0
2022-06-28 11:10:00,85.76,85.79,85.47,85.49,108665.0,81.4142,81.4427,81.1389,81.1579,108665.0
2022-06-28 11:20:00,85.47,85.53,85.09,85.1,139973.0,81.1389,81.1959,80.7782,80.7877,139973.0
2022-06-28 11:30:00,85.09,85.3,85.02,85.05,110032.0,80.7782,80.9775,80.7117,80.7402,110032.0
2022-06-28 11:40:00,85.05,85.12,84.78,84.9,194369.0,80.7402,80.8066,80.4839,80.5978,194369.0
2022-06-28 11:50:00,84.9,84.91,84.67,84.72,88870.0,80.5978,80.6073,80.3794,80.4269,88870.0
2022-06-28 12:00:00,84.7,84.75,84.46,84.65,161367.0,80.4079,80.4554,80.1801,80.3605,161367.0
2022-06-28 12:10:00,84.61,84.99,84.59,84.99,127815.0,80.3225,80.6832,80.3035,80.6832,127815.0
2022-06-28 12:20:00,84.98,85.19,84.93,85.16,570595.0,80.6737,80.8731,80.6263,80.8446,570595.0
2022-06-28 12:30:00,85.18,85.22,84.99,85.21,73302.0,80.8636,80.9016,80.6832,80.8921,73302.0
2022-06-28 12:40:00,85.22,85.36,85.17,85.21,94768.0,80.9016,81.0345,80.8541,80.8921,94768.0
2022-06-28 12:50:00,85.21,85.23,85.0,85.09,47068.0,80.8921,80.9111,80.6927,80.7782,47068.0
2022-06-28 13:00:00,85.07,85.07,84.75,84.75,89925.0,80.7592,80.7592,80.4554,80.4554,89925.0
2022-06-28 13:10:00,84.75,84.97,84.75,84.9,78561.0,80.4554,80.6642,80.4554,80.5978,78561.0
2022-06-28 13:20:00,84.9,85.05,84.72,85.01,51787.0,80.5978,80.7402,80.4269,80.7022,51787.0
2022-06-28 13:30:00,84.98,85.04,84.82,84.86,46108.0,80.6737,80.7307,80.5218,80.5598,46108.0
2022-06-28 13:40:00,84.85,85.07,84.82,85.06,50591.0,80.5503,80.7592,80.5218,80.7497,50591.0
2022-06-28 13:50:00,85.07,85.11,84.99,85.0,33580.0,80.7592,80.7972,80.6832,80.6927,33580.0
2022-06-28 14:00:00,84.98,85.19,84.95,84.96,40137.0,80.6737,80.8731,80.6453,80.6548,40137.0
2022-06-28 14:10:00,84.94,84.97,84.82,84.84,53674.0,80.6358,80.6642,80.5218,80.5408,53674.0
2022-06-28 14:20:00,84.83,84.91,84.82,84.91,65351.0,80.5313,80.6073,80.5218,80.6073,65351.0
2022-06-28 14:30:00,84.88,84.89,84.58,84.58,107354.0,80.5788,80.5883,80.294,80.294,107354.0
2022-06-28 14:40:00,84.58,84.83,84.5,84.81,97439.0,80.294,80.5313,80.2181,80.5124,97439.0
2022-06-28 14:50:00,84.82,84.84,84.71,84.72,58998.0,80.5218,80.5408,80.4174,80.4269,58998.0
2022-06-28 15:00:00,84.7,84.75,84.43,84.53,84647.0,80.4079,80.4554,80.1516,80.2465,84647.0
2022-06-28 15:10:00,84.54,84.61,84.46,84.55,106651.0,80.256,80.3225,80.1801,80.2655,106651.0
2022-06-28 15:20:00,84.55,84.62,84.47,84.6,130534.0,80.2655,80.332,80.1896,80.313,130534.0
2022-06-28 15:30:00,84.58,84.68,84.53,84.64,170456.0,80.294,80.3889,80.2465,80.351,170456.0
2022-06-28 15:40:00,84.65,84.65,84.47,84.52,190863.0,80.3605,80.3605,80.1896,80.2371,190863.0
2022-06-28 15:50:00,84.52,84.62,84.34,84.36,568295.0,80.2371,80.332,80.0662,80.0852,568295.0
2022-06-29 09:30:00,84.43,84.61,83.81,84.02,736191.0,80.1516,80.3225,79.563,79.7624,736191.0
2022-06-29 09:40:00,83.99,84.09,83.52,83.69,286634.0,79.7339,79.8288,79.2877,79.4491,286634.0
2022-06-29 09:50:00,83.66,84.11,83.6,83.91,288436.0,79.4206,79.8478,79.3637,79.658,288436.0
2022-06-29 10:00:00,83.89,84.2,83.8,83.95,181949.0,79.639,79.9333,79.5535,79.6959,181949.0
2022-06-29 10:10:00,83.94,84.06,83.57,83.73,189480.0,79.6864,79.8004,79.3352,79.4871,189480.0
2022-06-29 10:20:00,83.73,84.11,83.72,83.96,236287.0,79.4871,79.8478,79.4776,79.7054,236287.0
2022-06-29 10:30:00,83.96,84.1,83.67,83.83,161864.0,79.7054,79.8383,79.4301,79.582,161864.0
2022-06-29 10:40:00,83.83,84.18,83.8,83.95,115262.0,79.582,79.9143,79.5535,79.6959,115262.0
2022-06-29 10:50:00,83.96,84.07,83.85,83.86,88140.0,79.7054,79.8099,79.601,79.6105,88140.0
2022-06-29 11:00:00,83.85,83.9,83.71,83.83,63791.0,79.601,79.6485,79.4681,79.582,63791.0
2022-06-29 11:10:00,83.83,83.87,83.67,83.7,41334.0,79.582,79.62,79.4301,79.4586,41334.0
2022-06-29 11:20:00,83.69,83.82,83.53,83.8,78672.0,79.4491,79.5725,79.2972,79.5535,78672.0
2022-06-29 11:30:00,83.8,84.09,83.72,84.01,116907.0,79.5535,79.8288,79.4776,79.7529,116907.0
2022-06-29 11:40:00,83.98,84.01,83.74,83.84,80285.0,79.7244,79.7529,79.4966,79.5915,80285.0
2022-06-29 11:50:00,83.83,83.95,83.77,83.83,47155.0,79.582,79.6959,79.5251,79.582,47155.0
2022-06-29 12:00:00,83.8,83.86,83.67,83.69,52043.0,79.5535,79.6105,79.4301,79.4491,52043.0
2022-06-29 12:10:00,83.7,83.74,83.6,83.72,47731.0,79.4586,79.4966,79.3637,79.4776,47731.0
2022-06-29 12:20:00,83.73,83.78,83.39,83.4,150834.0,79.4871,79.5345,79.1643,79.1738,150834.0
2022-06-29 12:30:00,83.4,83.61,83.33,83.55,206296.0,79.1738,79.3732,79.1074,79.3162,206296.0
2022-06-29 12:40:00,83.56,83.72,83.56,83.64,76633.0,79.3257,79.4776,79.3257,79.4016,76633.0
2022-06-29 12:50:00,83.64,83.9,83.6,83.86,70052.0,79.4016,79.6485,79.3637,79.6105,70052.0
2022-06-29 13:00:00,83.84,83.94,83.75,83.91,67910.0,79.5915,79.6864,79.5061,79.658,67910.0
2022-06-29 13:10:00,83.92,83.92,83.64,83.66,42226.0,79.6675,79.6675,79.4016,79.4206,42226.0
2022-06-29 13:20:00,83.64,83.83,83.61,83.79,44705.0,79.4016,79.582,79.3732,79.544,44705.0
2022-06-29 13:30:00,83.78,83.85,83.71,83.83,46283.0,79.5345,79.601,79.4681,79.582,46283.0
2022-06-29 13:40:00,83.84,83.87,83.72,83.76,68016.0,79.5915,79.62,79.4776,79.5156,68016.0
2022-06-29 13:50:00,83.77,83.92,83.67,83.9,89208.0,79.5251,79.6675,79.4301,79.6485,89208.0
2022-06-29 14:00:00,83.88,84.04,83.85,83.96,107440.0,79.6295,79.7814,79.601,79.7054,107440.0
2022-06-29 14:10:00,83.95,84.02,83.91,83.94,51848.0,79.6959,79.7624,79.658,79.6864,51848.0
2022-06-29 14:20:00,83.95,83.97,83.85,83.97,76272.0,79.6959,79.7149,79.601,79.7149,76272.0
2022-06-29 14:30:00,83.97,83.97,83.76,83.77,44525.0,79.7149,79.7149,79.5156,79.5251,44525.0
2022-06-29 14:40:00,83.76,83.79,83.66,83.7,49507.0,79.5156,79.544,79.4206,79.4586,49507.0
2022-06-29 14:50:00,83.7,83.8,83.68,83.75,52695.0,79.4586,79.5535,79.4396,79.5061,52695.0
2022-06-29 15:00:00,83.73,83.85,83.66,83.84,73293.0,79.4871,79.601,79.4206,79.5915,73293.0
2022-06-29 15:10:00,83.83,83.83,83.65,83.7,79510.0,79.582,79.582,79.4111,79.4586,79510.0
2022-06-29 15:20:00,83.7,83.88,83.64,83.88,153041.0,79.4586,79.6295,79.4016,79.6295,153041.0
2022-06-29 15:30:00,83.88,83.88,83.67,83.74,157753.0,79.6295,79.6295,79.4301,79.4966,157753.0
2022-06-29 15:40:00,83.74,83.86,83.64,83.71,223385.0,79.4966,79.6105,79.4016,79.4681,223385.0
2022-06-29 15:50:00,83.72,83.84,83.48,83.68,719508.0,79.4776,79.5915,79.2498,79.4396,719508.0
2022-06-30 09:30:00,81.46,81.47,80.81,81.15,804985.0,77.3321,77.3416,76.7151,77.0378,804985.0
2022-06-30 09:40:00,81.15,81.24,80.69,80.79,747410.0,77.0378,77.1233,76.6011,76.6961,747410.0
2022-06-30 09:50:00,80.8,80.9,80.52,80.55,398606.0,76.7056,76.8005,76.4397,76.4682,398606.0
2022-06-30 10:00:00,80.54,80.64,80.2,80.25,368621.0,76.4587,76.5537,76.136,76.1834,368621.0
2022-06-30 10:10:00,80.25,80.43,80.14,80.32,766342.0,76.1834,76.3543,76.079,76.2499,766342.0
2022-06-30 10:20:00,80.31,80.35,80.12,80.26,468133.0,76.2404,76.2784,76.06,76.1929,468133.0
2022-06-30 10:30:00,80.26,80.67,80.19,80.4,287139.0,76.1929,76.5821,76.1265,76.3258,287139.0
2022-06-30 10:40:00,80.39,80.48,80.29,80.4,199093.0,76.3163,76.4018,76.2214,76.3258,199093.0
2022-06-30 10:50:00,80.41,80.8,80.37,80.78,210142.0,76.3353,76.7056,76.2973,76.6866,210142.0
2022-06-30 11:00:00,80.79,80.89,80.61,80.89,218134.0,76.6961,76.791,76.5252,76.791,218134.0
2022-06-30 11:10:00,80.88,81.13,80.74,81.11,270037.0,76.7815,77.0188,76.6486,76.9998,270037.0
2022-06-30 11:20:00,81.11,81.75,81.1,81.68,311244.0,76.9998,77.6074,76.9904,77.541,311244.0
2022-06-30 11:30:00,81.67,81.7,81.31,81.53,261700.0,77.5315,77.56,77.1897,77.3986,261700.0
2022-06-30 11:40:00,81.53,81.85,81.41,81.72,150068.0,77.3986,77.7023,77.2846,77.5789,150068.0
2022-06-30 11:50:00,81.71,81.82,81.63,81.73,102458.0,77.5694,77.6739,77.4935,77.5884,102458.0
2022-06-30 12:00:00,81.72,81.77,81.39,81.44,91000.0,77.5789,77.6264,77.2657,77.3131,91000.0
2022-06-30 12:10:00,81.42,81.65,81.37,81.64,124051.0,77.2941,77.5125,77.2467,77.503,124051.0
2022-06-30 12:20:00,81.65,81.97,81.58,81.94,108788.0,77.5125,77.8163,77.446,77.7878,108788.0
2022-06-30 12:30:00,81.94,82.06,81.77,81.8,210778.0,77.7878,77.9017,77.6264,77.6549,210778.0
2022-06-30 12:40:00,81.81,82.02,81.79,81.89,130946.0,77.6644,77.8637,77.6454,77.7403,130946.0
2022-06-30 12:50:00,81.88,81.97,81.8,81.94,72947.0,77.7308,77.8163,77.6549,77.7878,72947.0
2022-06-30 13:00:00,81.94,82.01,81.73,81.8,89063.0,77.7878,77.8542,77.5884,77.6549,89063.0
2022-06-30 13:10:00,81.81,81.81,81.57,81.62,129065.0,77.6644,77.6644,77.4365,77.484,129065.0
2022-06-30 13:20:00,81.62,81.93,81.61,81.93,68521.0,77.484,77.7783,77.4745,77.7783,68521.0
2022-06-30 13:30:00,81.94,82.01,81.87,81.93,56909.0,77.7878,77.8542,77.7213,77.7783,56909.0
2022-06-30 13:40:00,81.95,82.08,81.79,81.99,120058.0,77.7973,77.9207,77.6454,77.8353,120058.0
2022-06-30 13:50:00,81.98,82.18,81.97,82.12,71260.0,77.8258,78.0156,77.8163,77.9587,71260.0
2022-06-30 14:00:00,82.14,82.22,82.04,82.08,153560.0,77.9777,78.0536,77.8827,77.9207,153560.0
2022-06-30 14:10:00,82.07,82.18,82.03,82.08,52630.0,77.9112,78.0156,77.8732,77.9207,52630.0
2022-06-30 14:20:00,82.08,82.1,81.77,81.84,132670.0,77.9207,77.9397,77.6264,77.6929,132670.0
2022-06-30 14:30:00,81.85,81.85,81.72,81.81,78714.0,77.7023,77.7023,77.5789,77.6644,78714.0
2022-06-30 14:40:00,81.8,81.8,81.56,81.7,84243.0,77.6549,77.6549,77.427,77.56,84243.0
2022-06-30 14:50:00,81.71,81.71,81.52,81.63,47264.0,77.5694,77.5694,77.3891,77.4935,47264.0
2022-06-30 15:00:00,81.62,81.69,81.35,81.4,116770.0,77.484,77.5505,77.2277,77.2752,116770.0
2022-06-30 15:10:00,81.4,81.46,81.31,81.36,155470.0,77.2752,77.3321,77.1897,77.2372,155470.0
2022-06-30 15:20:00,81.38,81.75,81.38,81.73,141035.0,77.2562,77.6074,77.2562,77.5884,141035.0
2022-06-30 15:30:00,81.73,82.03,81.71,81.92,227922.0,77.5884,77.8732,77.5694,77.7688,227922.0
2022-06-30 15:40:00,81.93,82.06,81.7,81.84,210080.0,77.7783,77.9017,77.56,77.6929,210080.0
2022-06-30 15:50:00,81.83,81.94,81.45,81.82,490114.0,77.6834,77.7878,77.3226,77.6739,490114.0
2022-07-01 09:30:00,79.22,79.26,77.51,77.66,1877655.0,75.2056,75.2436,73.5823,73.7247,1877655.0
2022-07-01 09:40:00,77.65,78.14,77.62,78.0,1003158.0,73.7152,74.1803,73.6867,74.0474,1003158.0
2022-07-01 09:50:00,78.0,78.18,77.79,77.81,603226.0,74.0474,74.2183,73.8481,73.8671,603226.0
2022-07-01 10:00:00,77.81,78.08,77.5,77.64,636246.0,73.8671,74.1234,73.5728,73.7057,636246.0
2022-07-01 10:10:00,77.65,77.72,77.06,77.24,597007.0,73.7152,73.7816,73.1551,73.326,597007.0
2022-07-01 10:20:00,77.25,77.26,76.66,76.73,650747.0,73.3354,73.3449,72.7753,72.8418,650747.0
2022-07-01 10:30:00,76.73,76.85,76.54,76.65,710788.0,72.8418,72.9557,72.6614,72.7659,710788.0
2022-07-01 10:40:00,76.65,77.11,76.5,77.03,810883.0,72.7659,73.2025,72.6235,73.1266,810883.0
2022-07-01 10:50:00,77.03,77.09,76.66,76.96,307675.0,73.1266,73.1836,72.7753,73.0601,307675.0
2022-07-01 11:00:00,76.95,77.22,76.86,77.17,187360.0,73.0507,73.307,72.9652,73.2595,187360.0
2022-07-01 11:10:00,77.17,77.22,76.97,77.05,224110.0,73.2595,73.307,73.0696,73.1456,224110.0
2022-07-01 11:20:00,77.05,77.13,76.88,76.95,237770.0,73.1456,73.2215,72.9842,73.0507,237770.0
2022-07-01 11:30:00,76.95,77.05,76.91,76.98,207649.0,73.0507,73.1456,73.0127,73.0791,207649.0
2022-07-01 11:40:00,76.98,77.05,76.86,76.88,198942.0,73.0791,73.1456,72.9652,72.9842,198942.0
2022-07-01 11:50:00,76.88,76.88,76.36,76.42,299803.0,72.9842,72.9842,72.4905,72.5475,299803.0
2022-07-01 12:00:00,76.43,76.44,76.2,76.23,216354.0,72.557,72.5665,72.3387,72.3671,216354.0
2022-07-01 12:10:00,76.23,76.61,76.18,76.56,198561.0,72.3671,72.7279,72.3197,72.6804,198561.0
2022-07-01 12:20:00,76.57,76.75,76.52,76.65,219916.0,72.6899,72.8608,72.6424,72.7659,219916.0
2022-07-01 12:30:00,76.64,76.67,76.35,76.37,157667.0,72.7564,72.7848,72.4811,72.5,157667.0
2022-07-01 12:40:00,76.36,76.6,76.33,76.58,261654.0,72.4905,72.7184,72.4621,72.6994,261654.0
2022-07-01 12:50:00,76.59,76.63,76.42,76.44,202857.0,72.7089,72.7469,72.5475,72.5665,202857.0
2022-07-01 13:00:00,76.43,76.68,76.42,76.62,160545.0,72.557,72.7943,72.5475,72.7374,160545.0
2022-07-01 13:10:00,76.63,76.7,76.53,76.63,155131.0,72.7469,72.8133,72.6519,72.7469,155131.0
2022-07-01 13:20:00,76.62,76.62,76.43,76.54,87049.0,72.7374,72.7374,72.557,72.6614,87049.0
2022-07-01 13:30:00,76.55,76.77,76.54,76.72,226979.0,72.6709,72.8798,72.6614,72.8323,226979.0
2022-07-01 13:40:00,76.72,76.81,76.62,76.77,212738.0,72.8323,72.9177,72.7374,72.8798,212738.0
2022-07-01 13:50:00,76.77,76.87,76.71,76.87,166533.0,72.8798,72.9747,72.8228,72.9747,166533.0
2022-07-01 14:00:00,76.87,76.89,76.56,76.59,115976.0,72.9747,72.9937,72.6804,72.7089,115976.0
2022-07-01 14:10:00,76.58,76.78,76.51,76.77,133722.0,72.6994,72.8893,72.6329,72.8798,133722.0
2022-07-01 14:20:00,76.77,77.12,76.72,76.93,282249.0,72.8798,73.212,72.8323,73.0317,282249.0
2022-07-01 14:30:00,76.95,77.22,76.92,77.11,241078.0,73.0507,73.307,73.0222,73.2025,241078.0
2022-07-01 14:40:00,77.13,77.25,76.98,77.2,126567.0,73.2215,73.3354,73.0791,73.288,126567.0
2022-07-01 14:50:00,77.2,77.21,77.0,77.15,140843.0,73.288,73.2975,73.0981,73.2405,140843.0
2022-07-01 15:00:00,77.15,77.16,76.95,77.03,226303.0,73.2405,73.25,73.0507,73.1266,226303.0
2022-07-01 15:10:00,77.03,77.08,76.87,76.91,465961.0,73.1266,73.1741,72.9747,73.0127,465961.0
2022-07-01 15:20:00,76.91,76.96,76.8,76.81,311165.0,73.0127,73.0601,72.9083,72.9177,311165.0
2022-07-01 15:30:00,76.81,77.05,76.76,77.04,508097.0,72.9177,73.1456,72.8703,73.1361,508097.0
2022-07-01 15:40:00,77.03,77.12,76.95,77.07,507183.0,73.1266,73.212,73.0507,73.1646,507183.0
2022-07-01 15:50:00,77.09,77.13,76.83,77.0,987867.0,73.1836,73.2215,72.9367,73.0981,987867.0
2022-07-05 09:30:00,74.55,74.82,73.74,74.05,1582694.0,70.7723,71.0286,70.0033,70.2976,1582694.0
2022-07-05 09:40:00,74.06,74.34,73.91,74.19,1071833.0,70.3071,70.5729,70.1647,70.4305,1071833.0
2022-07-05 09:50:00,74.21,74.31,73.94,74.16,585848.0,70.4495,70.5444,70.1932,70.402,585848.0
2022-07-05 10:00:00,74.15,74.37,74.04,74.24,511728.0,70.3925,70.6014,70.2881,70.478,511728.0
2022-07-05 10:10:00,74.23,74.52,74.19,74.46,708491.0,70.4685,70.7438,70.4305,70.6868,708491.0
2022-07-05 10:20:00,74.46,74.81,74.42,74.66,419694.0,70.6868,71.0191,70.6489,70.8767,419694.0
2022-07-05 10:30:00,74.67,75.55,74.59,75.43,670796.0,70.8862,71.7216,70.8102,71.6077,670796.0
2022-07-05 10:40:00,75.42,75.45,74.96,75.06,400730.0,71.5982,71.6267,71.1615,71.2564,400730.0
2022-07-05 10:50:00,75.06,75.21,74.91,74.99,363543.0,71.2564,71.3988,71.114,71.19,363543.0
2022-07-05 11:00:00,74.97,74.97,74.53,74.59,320903.0,71.171,71.171,70.7533,70.8102,320903.0
2022-07-05 11:10:00,74.59,74.61,74.36,74.47,452680.0,70.8102,70.8292,70.5919,70.6963,452680.0
2022-07-05 11:20:00,74.47,74.64,74.45,74.61,289894.0,70.6963,70.8577,70.6773,70.8292,289894.0
2022-07-05 11:30:00,74.6,74.79,74.54,74.6,202748.0,70.8197,71.0001,70.7628,70.8197,202748.0
2022-07-05 11:40:00,74.61,74.9,74.52,74.77,340320.0,70.8292,71.1045,70.7438,70.9811,340320.0
2022-07-05 11:50:00,74.78,74.98,74.77,74.85,284993.0,70.9906,71.1805,70.9811,71.0571,284993.0
2022-07-05 12:00:00,74.86,74.92,74.63,74.68,208678.0,71.0666,71.1235,70.8482,70.8957,208678.0
2022-07-05 12:10:00,74.69,74.77,74.52,74.74,425212.0,70.9052,70.9811,70.7438,70.9526,425212.0
2022-07-05 12:20:00,74.74,74.93,74.63,74.83,277398.0,70.9526,71.133,70.8482,71.0381,277398.0
2022-07-05 12:30:00,74.84,74.9,74.66,74.67,257926.0,71.0476,71.1045,70.8767,70.8862,257926.0
2022-07-05 12:40:00,74.67,74.77,74.44,74.51,334729.0,70.8862,70.9811,70.6678,70.7343,334729.0
2022-07-05 12:50:00,74.51,74.61,74.46,74.56,198484.0,70.7343,70.8292,70.6868,70.7818,198484.0
2022-07-05 13:00:00,74.56,74.7,74.52,74.69,221815.0,70.7818,70.9147,70.7438,70.9052,221815.0
2022-07-05 13:10:00,74.69,75.08,74.68,75.06,158169.0,70.9052,71.2754,70.8957,71.2564,158169.0
2022-07-05 13:20:00,75.06,75.13,74.83,74.86,254361.0,71.2564,71.3229,71.0381,71.0666,254361.0
2022-07-05 13:30:00,74.85,75.08,74.79,74.98,205431.0,71.0571,71.2754,71.0001,71.1805,205431.0
2022-07-05 13:40:00,74.99,75.04,74.76,74.84,179042.0,71.19,71.2374,70.9716,71.0476,179042.0
2022-07-05 13:50:00,74.84,75.0,74.8,75.0,192805.0,71.0476,71.1995,71.0096,71.1995,192805.0
2022-07-05 14:00:00,75.0,75.12,74.88,74.94,153741.0,71.1995,71.3134,71.0855,71.1425,153741.0
2022-07-05 14:10:00,74.94,75.01,74.88,75.01,125030.0,71.1425,71.209,71.0855,71.209,125030.0
2022-07-05 14:20:00,75.01,75.25,74.96,75.24,177433.0,71.209,71.4368,71.1615,71.4273,177433.0
2022-07-05 14:30:00,75.23,75.63,75.23,75.62,224247.0,71.4178,71.7975,71.4178,71.788,224247.0
2022-07-05 14:40:00,75.63,75.63,75.38,75.42,177628.0,71.7975,71.7975,71.5602,71.5982,177628.0
2022-07-05 14:50:00,75.43,75.53,75.33,75.41,217187.0,71.6077,71.7026,71.5127,71.5887,217187.0
2022-07-05 15:00:00,75.42,75.54,75.29,75.5,247221.0,71.5982,71.7121,71.4748,71.6741,247221.0
2022-07-05 15:10:00,75.49,75.51,75.3,75.32,308918.0,71.6646,71.6836,71.4843,71.5032,308918.0
2022-07-05 15:20:00,75.33,75.73,75.32,75.68,281354.0,71.5127,71.8925,71.5032,71.845,281354.0
2022-07-05 15:30:00,75.68,75.81,75.63,75.76,405507.0,71.845,71.9684,71.7975,71.921,405507.0
2022-07-05 15:40:00,75.77,75.96,75.75,75.96,567592.0,71.9304,72.1108,71.9115,72.1108,567592.0
2022-07-05 15:50:00,75.96,76.15,75.83,76.12,1240617.0,72.1108,72.2912,71.9874,72.2627,1240617.0
2022-07-06 09:30:00,74.29,74.87,73.78,74.16,1038063.0,70.5254,71.0761,70.0413,70.402,1038063.0
2022-07-06 09:40:00,74.17,74.9,74.15,74.75,594505.0,70.4115,71.1045,70.3925,70.9621,594505.0
2022-07-06 09:50:00,74.76,74.92,74.55,74.88,294469.0,70.9716,71.1235,70.7723,71.0855,294469.0
2022-07-06 10:00:00,74.89,75.04,74.6,75.02,305508.0,71.095,71.2374,70.8197,71.2185,305508.0
2022-07-06 10:10:00,75.04,75.06,74.51,74.58,181691.0,71.2374,71.2564,70.7343,70.8007,181691.0
2022-07-06 10:20:00,74.58,74.84,74.52,74.81,122310.0,70.8007,71.0476,70.7438,71.0191,122310.0
2022-07-06 10:30:00,74.82,74.96,74.73,74.83,160770.0,71.0286,71.1615,70.9431,71.0381,160770.0
2022-07-06 10:40:00,74.84,75.16,74.75,75.15,265909.0,71.0476,71.3514,70.9621,71.3419,265909.0
2022-07-06 10:50:00,75.15,75.49,75.14,75.43,286432.0,71.3419,71.6646,71.3324,71.6077,286432.0
2022-07-06 11:00:00,75.45,75.48,75.13,75.13,176120.0,71.6267,71.6551,71.3229,71.3229,176120.0
2022-07-06 11:10:00,75.14,75.4,75.05,75.4,155063.0,71.3324,71.5792,71.2469,71.5792,155063.0
2022-07-06 11:20:00,75.39,75.4,75.17,75.21,139345.0,71.5697,71.5792,71.3609,71.3988,139345.0
2022-07-06 11:30:00,75.2,75.3,75.04,75.23,161580.0,71.3893,71.4843,71.2374,71.4178,161580.0
2022-07-06 11:40:00,75.25,75.47,75.21,75.4,127945.0,71.4368,71.6456,71.3988,71.5792,127945.0
2022-07-06 11:50:00,75.4,75.49,75.34,75.48,131406.0,71.5792,71.6646,71.5222,71.6551,131406.0
2022-07-06 12:00:00,75.48,75.5,75.24,75.31,83404.0,71.6551,71.6741,71.4273,71.4938,83404.0
2022-07-06 12:10:00,75.32,75.47,75.26,75.4,61465.0,71.5032,71.6456,71.4463,71.5792,61465.0
2022-07-06 12:20:00,75.4,75.45,75.29,75.45,133285.0,71.5792,71.6267,71.4748,71.6267,133285.0
2022-07-06 12:30:00,75.44,75.62,75.38,75.54,162577.0,71.6172,71.788,71.5602,71.7121,162577.0
2022-07-06 12:40:00,75.54,75.65,75.45,75.56,92311.0,71.7121,71.8165,71.6267,71.7311,92311.0
2022-07-06 12:50:00,75.54,75.56,75.45,75.56,54828.0,71.7121,71.7311,71.6267,71.7311,54828.0
2022-07-06 13:00:00,75.56,75.63,75.54,75.6,103215.0,71.7311,71.7975,71.7121,71.7691,103215.0
2022-07-06 13:10:00,75.61,75.64,75.51,75.63,76435.0,71.7786,71.807,71.6836,71.7975,76435.0
2022-07-06 13:20:00,75.63,75.7,75.55,75.6,91833.0,71.7975,71.864,71.7216,71.7691,91833.0
2022-07-06 13:30:00,75.59,75.62,75.55,75.62,48981.0,71.7596,71.788,71.7216,71.788,48981.0
2022-07-06 13:40:00,75.62,75.75,75.58,75.75,74185.0,71.788,71.9115,71.7501,71.9115,74185.0
2022-07-06 13:50:00,75.74,75.79,75.69,75.74,80310.0,71.902,71.9494,71.8545,71.902,80310.0
2022-07-06 14:00:00,75.72,75.97,75.56,75.8,110621.0,71.883,72.1203,71.7311,71.9589,110621.0
2022-07-06 14:10:00,75.79,75.79,75.48,75.57,108011.0,71.9494,71.9494,71.6551,71.7406,108011.0
2022-07-06 14:20:00,75.57,75.78,75.42,75.76,129487.0,71.7406,71.9399,71.5982,71.921,129487.0
2022-07-06 14:30:00,75.76,75.91,75.65,75.88,112823.0,71.921,72.0634,71.8165,72.0349,112823.0
2022-07-06 14:40:00,75.88,76.18,75.88,76.02,197855.0,72.0349,72.3197,72.0349,72.1678,197855.0
2022-07-06 14:50:00,76.02,76.09,75.91,76.03,146521.0,72.1678,72.2342,72.0634,72.1773,146521.0
2022-07-06 15:00:00,76.04,76.05,75.77,76.02,96311.0,72.1868,72.1963,71.9304,72.1678,96311.0
2022-07-06 15:10:00,76.03,76.19,76.01,76.12,108941.0,72.1773,72.3292,72.1583,72.2627,108941.0
2022-07-06 15:20:00,76.12,76.3,76.11,76.2,270367.0,72.2627,72.4336,72.2532,72.3387,270367.0
2022-07-06 15:30:00,76.19,76.25,76.09,76.1,241322.0,72.3292,72.3861,72.2342,72.2437,241322.0
2022-07-06 15:40:00,76.09,76.15,75.67,75.76,324248.0,72.2342,72.2912,71.8355,71.921,324248.0
2022-07-06 15:50:00,75.76,75.8,75.34,75.56,870957.0,71.921,71.9589,71.5222,71.7311,870957.0
2022-07-07 09:30:00,78.6,79.65,78.34,79.55,1281710.0,74.617,75.6138,74.3702,75.5189,1281710.0
2022-07-07 09:40:00,79.56,80.22,79.55,80.22,906088.0,75.5284,76.1549,75.5189,76.1549,906088.0
2022-07-07 09:50:00,80.21,80.36,79.9,80.11,568507.0,76.1455,76.2879,75.8512,76.0505,568507.0
2022-07-07 10:00:00,80.1,80.2,79.77,80.15,561517.0,76.041,76.136,75.7278,76.0885,561517.0
2022-07-07 10:10:00,80.16,80.34,80.0,80.13,416852.0,76.098,76.2689,75.9461,76.0695,416852.0
2022-07-07 10:20:00,80.12,80.31,80.07,80.29,274800.0,76.06,76.2404,76.0125,76.2214,274800.0
2022-07-07 10:30:00,80.29,80.49,80.16,80.24,341802.0,76.2214,76.4113,76.098,76.1739,341802.0
2022-07-07 10:40:00,80.24,80.58,80.21,80.56,360870.0,76.1739,76.4967,76.1455,76.4777,360870.0
2022-07-07 10:50:00,80.56,80.63,80.37,80.43,325661.0,76.4777,76.5442,76.2973,76.3543,325661.0
2022-07-07 11:00:00,80.43,80.63,80.36,80.56,210320.0,76.3543,76.5442,76.2879,76.4777,210320.0
2022-07-07 11:10:00,80.55,80.63,80.39,80.39,206871.0,76.4682,76.5442,76.3163,76.3163,206871.0
2022-07-07 11:20:00,80.4,80.61,80.39,80.53,273251.0,76.3258,76.5252,76.3163,76.4492,273251.0
2022-07-07 11:30:00,80.54,80.61,80.32,80.52,247445.0,76.4587,76.5252,76.2499,76.4397,247445.0
2022-07-07 11:40:00,80.52,80.61,80.35,80.59,242306.0,76.4397,76.5252,76.2784,76.5062,242306.0
2022-07-07 11:50:00,80.6,80.68,80.56,80.66,175991.0,76.5157,76.5916,76.4777,76.5727,175991.0
2022-07-07 12:00:00,80.66,80.77,80.65,80.75,182818.0,76.5727,76.6771,76.5632,76.6581,182818.0
2022-07-07 12:10:00,80.75,80.79,80.66,80.77,182025.0,76.6581,76.6961,76.5727,76.6771,182025.0
2022-07-07 12:20:00,80.77,80.8,80.66,80.7,159151.0,76.6771,76.7056,76.5727,76.6106,159151.0
2022-07-07 12:30:00,80.7,80.79,80.67,80.72,151807.0,76.6106,76.6961,76.5821,76.6296,151807.0
2022-07-07 12:40:00,80.72,80.79,80.63,80.65,168102.0,76.6296,76.6961,76.5442,76.5632,168102.0
2022-07-07 12:50:00,80.63,80.77,80.58,80.71,154875.0,76.5442,76.6771,76.4967,76.6201,154875.0
2022-07-07 13:00:00,80.7,80.81,80.63,80.81,190517.0,76.6106,76.7151,76.5442,76.7151,190517.0
2022-07-07 13:10:00,80.81,80.85,80.72,80.79,122363.0,76.7151,76.753,76.6296,76.6961,122363.0
2022-07-07 13:20:00,80.79,80.82,80.75,80.77,105461.0,76.6961,76.7245,76.6581,76.6771,105461.0
2022-07-07 13:30:00,80.78,80.81,80.67,80.67,104234.0,76.6866,76.7151,76.5821,76.5821,104234.0
2022-07-07 13:40:00,80.67,80.82,80.67,80.77,89495.0,76.5821,76.7245,76.5821,76.6771,89495.0
2022-07-07 13:50:00,80.77,80.85,80.73,80.83,76139.0,76.6771,76.753,76.6391,76.734,76139.0
2022-07-07 14:00:00,80.84,80.94,80.78,80.92,117560.0,76.7435,76.8385,76.6866,76.8195,117560.0
2022-07-07 14:10:00,80.92,80.95,80.87,80.93,109872.0,76.8195,76.848,76.772,76.829,109872.0
2022-07-07 14:20:00,80.94,80.96,80.87,80.9,122024.0,76.8385,76.8574,76.772,76.8005,122024.0
2022-07-07 14:30:00,80.89,80.9,80.68,80.76,119879.0,76.791,76.8005,76.5916,76.6676,119879.0
2022-07-07 14:40:00,80.76,80.76,80.61,80.69,151403.0,76.6676,76.6676,76.5252,76.6011,151403.0
2022-07-07 14:50:00,80.69,80.7,80.53,80.58,156350.0,76.6011,76.6106,76.4492,76.4967,156350.0
2022-07-07 15:00:00,80.59,80.76,80.53,80.76,140746.0,76.5062,76.6676,76.4492,76.6676,140746.0
2022-07-07 15:10:00,80.76,80.91,80.75,80.91,188366.0,76.6676,76.81,76.6581,76.81,188366.0
2022-07-07 15:20:00,80.9,80.96,80.81,80.84,250492.0,76.8005,76.8574,76.7151,76.7435,250492.0
2022-07-07 15:30:00,80.85,80.9,80.69,80.69,388929.0,76.753,76.8005,76.6011,76.6011,388929.0
2022-07-07 15:40:00,80.69,80.75,80.57,80.7,446394.0,76.6011,76.6581,76.4872,76.6106,446394.0
2022-07-07 15:50:00,80.69,80.8,80.64,80.66,955095.0,76.6011,76.7056,76.5537,76.5727,955095.0
2022-07-08 09:30:00,79.92,81.03,79.76,80.93,980092.0,75.8702,76.9239,75.7183,76.829,980092.0
2022-07-08 09:40:00,80.9,81.33,80.67,80.72,356078.0,76.8005,77.2087,76.5821,76.6296,356078.0
2022-07-08 09:50:00,80.73,80.74,80.37,80.37,270527.0,76.6391,76.6486,76.2973,76.2973,270527.0
2022-07-08 10:00:00,80.39,80.9,80.36,80.9,291170.0,76.3163,76.8005,76.2879,76.8005,291170.0
2022-07-08 10:10:00,80.89,81.23,80.83,81.18,199539.0,76.791,77.1138,76.734,77.0663,199539.0
2022-07-08 10:20:00,81.19,81.49,81.12,81.43,375462.0,77.0758,77.3606,77.0093,77.3036,375462.0
2022-07-08 10:30:00,81.44,81.53,81.36,81.49,259185.0,77.3131,77.3986,77.2372,77.3606,259185.0
2022-07-08 10:40:00,81.49,81.61,81.46,81.46,164039.0,77.3606,77.4745,77.3321,77.3321,164039.0
2022-07-08 10:50:00,81.47,81.56,81.33,81.56,121031.0,77.3416,77.427,77.2087,77.427,121031.0
2022-07-08 11:00:00,81.58,81.74,81.53,81.73,140591.0,77.446,77.5979,77.3986,77.5884,140591.0
2022-07-08 11:10:00,81.73,81.85,81.69,81.84,167442.0,77.5884,77.7023,77.5505,77.6929,167442.0
2022-07-08 11:20:00,81.85,82.15,81.85,82.15,215702.0,77.7023,77.9871,77.7023,77.9871,215702.0
2022-07-08 11:30:00,82.16,82.16,81.93,81.95,148525.0,77.9966,77.9966,77.7783,77.7973,148525.0
2022-07-08 11:40:00,81.95,81.98,81.59,81.62,229336.0,77.7973,77.8258,77.4555,77.484,229336.0
2022-07-08 11:50:00,81.62,81.77,81.53,81.76,120323.0,77.484,77.6264,77.3986,77.6169,120323.0
2022-07-08 12:00:00,81.77,81.85,81.58,81.59,118144.0,77.6264,77.7023,77.446,77.4555,118144.0
2022-07-08 12:10:00,81.58,81.68,81.57,81.64,79016.0,77.446,77.541,77.4365,77.503,79016.0
2022-07-08 12:20:00,81.64,81.67,81.24,81.25,143065.0,77.503,77.5315,77.1233,77.1328,143065.0
2022-07-08 12:30:00,81.24,81.29,81.11,81.11,122480.0,77.1233,77.1707,76.9998,76.9998,122480.0
2022-07-08 12:40:00,81.1,81.17,80.98,81.15,127454.0,76.9904,77.0568,76.8764,77.0378,127454.0
2022-07-08 12:50:00,81.15,81.32,81.14,81.17,93342.0,77.0378,77.1992,77.0283,77.0568,93342.0
2022-07-08 13:00:00,81.15,81.28,81.09,81.28,123015.0,77.0378,77.1612,76.9809,77.1612,123015.0
2022-07-08 13:10:00,81.26,81.3,81.15,81.17,65115.0,77.1422,77.1802,77.0378,77.0568,65115.0
2022-07-08 13:20:00,81.17,81.52,81.11,81.51,82262.0,77.0568,77.3891,76.9998,77.3796,82262.0
2022-07-08 13:30:00,81.51,81.63,81.46,81.61,87869.0,77.3796,77.4935,77.3321,77.4745,87869.0
2022-07-08 13:40:00,81.61,81.73,81.58,81.73,52945.0,77.4745,77.5884,77.446,77.5884,52945.0
2022-07-08 13:50:00,81.73,81.77,81.58,81.62,62369.0,77.5884,77.6264,77.446,77.484,62369.0
2022-07-08 14:00:00,81.61,81.73,81.49,81.71,57878.0,77.4745,77.5884,77.3606,77.5694,57878.0
2022-07-08 14:10:00,81.7,81.78,81.66,81.78,50696.0,77.56,77.6359,77.522,77.6359,50696.0
2022-07-08 14:20:00,81.77,81.91,81.75,81.9,83369.0,77.6264,77.7593,77.6074,77.7498,83369.0
2022-07-08 14:30:00,81.9,81.99,81.88,81.96,82334.0,77.7498,77.8353,77.7308,77.8068,82334.0
2022-07-08 14:40:00,81.96,82.03,81.91,81.91,50808.0,77.8068,77.8732,77.7593,77.7593,50808.0
2022-07-08 14:50:00,81.95,81.96,81.78,81.86,51387.0,77.7973,77.8068,77.6359,77.7118,51387.0
2022-07-08 15:00:00,81.88,81.89,81.75,81.77,50064.0,77.7308,77.7403,77.6074,77.6264,50064.0
2022-07-08 15:10:00,81.77,81.86,81.75,81.8,72896.0,77.6264,77.7118,77.6074,77.6549,72896.0
2022-07-08 15:20:00,81.8,81.89,81.78,81.83,84960.0,77.6549,77.7403,77.6359,77.6834,84960.0
2022-07-08 15:30:00,81.83,81.87,81.61,81.64,205657.0,77.6834,77.7213,77.4745,77.503,205657.0
2022-07-08 15:40:00,81.64,81.79,81.6,81.64,268359.0,77.503,77.6454,77.465,77.503,268359.0
2022-07-08 15:50:00,81.62,81.67,81.48,81.52,808798.0,77.484,77.5315,77.3511,77.3891,808798.0
2022-07-11 09:30:00,79.77,79.84,78.82,79.05,588740.0,75.7278,75.7942,74.8259,75.0442,588740.0
2022-07-11 09:40:00,79.02,79.29,78.82,79.16,245343.0,75.0158,75.2721,74.8259,75.1487,245343.0
2022-07-11 09:50:00,79.16,79.32,78.9,79.26,237090.0,75.1487,75.3006,74.9018,75.2436,237090.0
2022-07-11 10:00:00,79.25,79.41,79.1,79.41,112736.0,75.2341,75.386,75.0917,75.386,112736.0
2022-07-11 10:10:00,79.42,79.63,79.26,79.47,277511.0,75.3955,75.5948,75.2436,75.443,277511.0
2022-07-11 10:20:00,79.46,79.49,79.22,79.48,99829.0,75.4335,75.4619,75.2056,75.4524,99829.0
2022-07-11 10:30:00,79.48,79.85,79.46,79.85,177844.0,75.4524,75.8037,75.4335,75.8037,177844.0
2022-07-11 10:40:00,79.86,79.96,79.63,79.67,121881.0,75.8132,75.9081,75.5948,75.6328,121881.0
2022-07-11 10:50:00,79.69,79.75,79.4,79.41,123129.0,75.6518,75.7088,75.3765,75.386,123129.0
2022-07-11 11:00:00,79.4,79.68,79.39,79.65,141764.0,75.3765,75.6423,75.367,75.6138,141764.0
2022-07-11 11:10:00,79.64,79.8,79.52,79.53,95775.0,75.6043,75.7562,75.4904,75.4999,95775.0
2022-07-11 11:20:00,79.53,79.53,79.26,79.47,165689.0,75.4999,75.4999,75.2436,75.443,165689.0
2022-07-11 11:30:00,79.47,79.62,79.41,79.53,102304.0,75.443,75.5854,75.386,75.4999,102304.0
2022-07-11 11:40:00,79.53,79.59,79.45,79.5,83650.0,75.4999,75.5569,75.424,75.4714,83650.0
2022-07-11 11:50:00,79.5,79.7,79.42,79.64,147967.0,75.4714,75.6613,75.3955,75.6043,147967.0
2022-07-11 12:00:00,79.66,79.76,79.52,79.75,126050.0,75.6233,75.7183,75.4904,75.7088,126050.0
2022-07-11 12:10:00,79.75,79.86,79.73,79.81,79615.0,75.7088,75.8132,75.6898,75.7657,79615.0
2022-07-11 12:20:00,79.81,79.84,79.63,79.73,60962.0,75.7657,75.7942,75.5948,75.6898,60962.0
2022-07-11 12:30:00,79.73,79.88,79.7,79.86,111849.0,75.6898,75.8322,75.6613,75.8132,111849.0
2022-07-11 12:40:00,79.85,79.89,79.74,79.75,71343.0,75.8037,75.8417,75.6993,75.7088,71343.0
2022-07-11 12:50:00,79.74,79.79,79.6,79.77,45807.0,75.6993,75.7467,75.5664,75.7278,45807.0
2022-07-11 13:00:00,79.78,79.99,79.76,79.99,126178.0,75.7372,75.9366,75.7183,75.9366,126178.0
2022-07-11 13:10:00,79.99,80.1,79.93,79.94,108097.0,75.9366,76.041,75.8796,75.8891,108097.0
2022-07-11 13:20:00,79.92,80.15,79.92,80.13,82731.0,75.8702,76.0885,75.8702,76.0695,82731.0
2022-07-11 13:30:00,80.13,80.27,80.11,80.18,61983.0,76.0695,76.2024,76.0505,76.117,61983.0
2022-07-11 13:40:00,80.17,80.24,80.08,80.12,61151.0,76.1075,76.1739,76.022,76.06,61151.0
2022-07-11 13:50:00,80.12,80.24,80.12,80.14,63912.0,76.06,76.1739,76.06,76.079,63912.0
2022-07-11 14:00:00,80.15,80.15,79.96,79.96,58609.0,76.0885,76.0885,75.9081,75.9081,58609.0
2022-07-11 14:10:00,79.97,80.0,79.89,79.93,44338.0,75.9176,75.9461,75.8417,75.8796,44338.0
2022-07-11 14:20:00,79.92,79.94,79.77,79.77,39845.0,75.8702,75.8891,75.7278,75.7278,39845.0
2022-07-11 14:30:00,79.78,79.79,79.64,79.68,39770.0,75.7372,75.7467,75.6043,75.6423,39770.0
2022-07-11 14:40:00,79.68,79.77,79.66,79.67,35139.0,75.6423,75.7278,75.6233,75.6328,35139.0
2022-07-11 14:50:00,79.67,79.68,79.52,79.53,52698.0,75.6328,75.6423,75.4904,75.4999,52698.0
2022-07-11 15:00:00,79.53,79.55,79.33,79.34,85845.0,75.4999,75.5189,75.31,75.3195,85845.0
2022-07-11 15:10:00,79.33,79.41,79.29,79.35,108862.0,75.31,75.386,75.2721,75.329,108862.0
2022-07-11 15:20:00,79.36,79.41,79.3,79.37,71565.0,75.3385,75.386,75.2816,75.348,71565.0
2022-07-11 15:30:00,79.35,79.48,79.35,79.48,139816.0,75.329,75.4524,75.329,75.4524,139816.0
2022-07-11 15:40:00,79.47,79.58,79.32,79.38,207886.0,75.443,75.5474,75.3006,75.3575,207886.0
2022-07-11 15:50:00,79.39,79.44,79.07,79.16,814613.0,75.367,75.4145,75.0632,75.1487,814613.0
2022-07-12 09:30:00,81.16,81.48,80.16,80.29,954177.0,77.0473,77.3511,76.098,76.2214,954177.0
2022-07-12 09:40:00,80.29,80.53,79.82,79.94,321489.0,76.2214,76.4492,75.7752,75.8891,321489.0
2022-07-12 09:50:00,79.93,80.2,79.68,79.7,207342.0,75.8796,76.136,75.6423,75.6613,207342.0
2022-07-12 10:00:00,79.69,79.7,79.26,79.38,223807.0,75.6518,75.6613,75.2436,75.3575,223807.0
2022-07-12 10:10:00,79.37,79.75,79.37,79.66,122284.0,75.348,75.7088,75.348,75.6233,122284.0
2022-07-12 10:20:00,79.68,79.68,79.42,79.48,96250.0,75.6423,75.6423,75.3955,75.4524,96250.0
2022-07-12 10:30:00,79.48,79.98,79.48,79.84,125808.0,75.4524,75.9271,75.4524,75.7942,125808.0
2022-07-12 10:40:00,79.84,79.99,79.67,79.95,155021.0,75.7942,75.9366,75.6328,75.8986,155021.0
2022-07-12 10:50:00,79.94,80.11,79.82,80.1,81660.0,75.8891,76.0505,75.7752,76.041,81660.0
2022-07-12 11:00:00,80.1,80.2,79.99,80.08,151937.0,76.041,76.136,75.9366,76.022,151937.0
2022-07-12 11:10:00,80.08,80.37,79.93,79.95,118192.0,76.022,76.2973,75.8796,75.8986,118192.0
2022-07-12 11:20:00,79.95,80.26,79.92,80.17,87514.0,75.8986,76.1929,75.8702,76.1075,87514.0
2022-07-12 11:30:00,80.17,80.2,79.92,80.06,114846.0,76.1075,76.136,75.8702,76.0031,114846.0
2022-07-12 11:40:00,80.06,80.11,79.9,80.04,103407.0,76.0031,76.0505,75.8512,75.9841,103407.0
2022-07-12 11:50:00,80.05,80.1,79.93,79.98,118715.0,75.9936,76.041,75.8796,75.9271,118715.0
2022-07-12 12:00:00,79.99,80.15,79.93,79.95,117914.0,75.9366,76.0885,75.8796,75.8986,117914.0
2022-07-12 12:10:00,79.95,80.4,79.95,80.38,130997.0,75.8986,76.3258,75.8986,76.3068,130997.0
2022-07-12 12:20:00,80.38,80.48,80.0,80.26,255590.0,76.3068,76.4018,75.9461,76.1929,255590.0
2022-07-12 12:30:00,80.26,80.4,80.24,80.24,71517.0,76.1929,76.3258,76.1739,76.1739,71517.0
2022-07-12 12:40:00,80.23,80.28,80.08,80.09,99244.0,76.1644,76.2119,76.022,76.0315,99244.0
2022-07-12 12:50:00,80.07,80.15,79.99,80.11,111016.0,76.0125,76.0885,75.9366,76.0505,111016.0
2022-07-12 13:00:00,80.11,80.25,79.99,80.02,174275.0,76.0505,76.1834,75.9366,75.9651,174275.0
2022-07-12 13:10:00,80.01,80.11,79.96,79.97,65664.0,75.9556,76.0505,75.9081,75.9176,65664.0
2022-07-12 13:20:00,79.96,80.01,79.88,80.0,51075.0,75.9081,75.9556,75.8322,75.9461,51075.0
2022-07-12 13:30:00,80.0,80.16,79.96,80.14,41206.0,75.9461,76.098,75.9081,76.079,41206.0
2022-07-12 13:40:00,80.14,80.22,80.11,80.2,70148.0,76.079,76.1549,76.0505,76.136,70148.0
2022-07-12 13:50:00,80.2,80.3,80.16,80.27,69480.0,76.136,76.2309,76.098,76.2024,69480.0
2022-07-12 14:00:00,80.27,80.28,80.11,80.12,77683.0,76.2024,76.2119,76.0505,76.06,77683.0
2022-07-12 14:10:00,80.13,80.23,80.09,80.18,63040.0,76.0695,76.1644,76.0315,76.117,63040.0
2022-07-12 14:20:00,80.18,80.23,80.14,80.2,96024.0,76.117,76.1644,76.079,76.136,96024.0
2022-07-12 14:30:00,80.21,80.23,80.04,80.13,85583.0,76.1455,76.1644,75.9841,76.0695,85583.0
2022-07-12 14:40:00,80.13,80.13,80.0,80.09,73125.0,76.0695,76.0695,75.9461,76.0315,73125.0
2022-07-12 14:50:00,80.09,80.12,79.89,79.93,154713.0,76.0315,76.06,75.8417,75.8796,154713.0
2022-07-12 15:00:00,79.92,79.93,79.52,79.53,191341.0,75.8702,75.8796,75.4904,75.4999,191341.0
2022-07-12 15:10:00,79.53,79.56,79.42,79.52,119406.0,75.4999,75.5284,75.3955,75.4904,119406.0
2022-07-12 15:20:00,79.53,79.54,79.27,79.31,130857.0,75.4999,75.5094,75.2531,75.2911,130857.0
2022-07-12 15:30:00,79.31,79.31,78.94,79.0,257979.0,75.2911,75.2911,74.9398,74.9968,257979.0
2022-07-12 15:40:00,79.0,79.08,78.93,78.98,311901.0,74.9968,75.0727,74.9303,74.9778,311901.0
2022-07-12 15:50:00,78.98,79.3,78.97,79.14,709168.0,74.9778,75.2816,74.9683,75.1297,709168.0
2022-07-13 09:30:00,79.28,79.87,78.9,79.81,1173119.0,75.2626,75.8227,74.9018,75.7657,1173119.0
2022-07-13 09:40:00,79.83,80.39,79.69,80.14,537250.0,75.7847,76.3163,75.6518,76.079,537250.0
2022-07-13 09:50:00,80.14,80.22,79.7,79.96,487349.0,76.079,76.1549,75.6613,75.9081,487349.0
2022-07-13 10:00:00,79.95,80.08,79.65,79.73,359047.0,75.8986,76.022,75.6138,75.6898,359047.0
2022-07-13 10:10:00,79.72,80.28,79.67,79.97,361786.0,75.6803,76.2119,75.6328,75.9176,361786.0
2022-07-13 10:20:00,79.97,80.61,79.93,80.59,421909.0,75.9176,76.5252,75.8796,76.5062,421909.0
2022-07-13 10:30:00,80.6,80.82,80.52,80.74,391552.0,76.5157,76.7245,76.4397,76.6486,391552.0
2022-07-13 10:40:00,80.75,81.34,80.69,81.29,290451.0,76.6581,77.2182,76.6011,77.1707,290451.0
2022-07-13 10:50:00,81.31,81.48,81.13,81.18,277059.0,77.1897,77.3511,77.0188,77.0663,277059.0
2022-07-13 11:00:00,81.2,81.72,81.14,81.49,748469.0,77.0853,77.5789,77.0283,77.3606,748469.0
2022-07-13 11:10:00,81.48,81.51,81.05,81.09,237918.0,77.3511,77.3796,76.9429,76.9809,237918.0
2022-07-13 11:20:00,81.09,81.16,80.59,80.61,299386.0,76.9809,77.0473,76.5062,76.5252,299386.0
2022-07-13 11:30:00,80.61,80.7,80.5,80.7,131027.0,76.5252,76.6106,76.4208,76.6106,131027.0
2022-07-13 11:40:00,80.68,80.84,80.56,80.68,137089.0,76.5916,76.7435,76.4777,76.5916,137089.0
2022-07-13 11:50:00,80.67,80.82,80.53,80.76,169726.0,76.5821,76.7245,76.4492,76.6676,169726.0
2022-07-13 12:00:00,80.76,81.11,80.75,81.09,127409.0,76.6676,76.9998,76.6581,76.9809,127409.0
2022-07-13 12:10:00,81.08,81.08,80.88,80.99,102467.0,76.9714,76.9714,76.7815,76.8859,102467.0
2022-07-13 12:20:00,81.01,81.06,80.93,81.05,145338.0,76.9049,76.9524,76.829,76.9429,145338.0
2022-07-13 12:30:00,81.04,81.11,80.97,81.09,88253.0,76.9334,76.9998,76.8669,76.9809,88253.0
2022-07-13 12:40:00,81.08,81.1,80.96,81.03,72602.0,76.9714,76.9904,76.8574,76.9239,72602.0
2022-07-13 12:50:00,81.03,81.17,81.01,81.08,117125.0,76.9239,77.0568,76.9049,76.9714,117125.0
2022-07-13 13:00:00,81.09,81.28,81.03,81.07,175441.0,76.9809,77.1612,76.9239,76.9619,175441.0
2022-07-13 13:10:00,81.08,81.23,81.02,81.1,93748.0,76.9714,77.1138,76.9144,76.9904,93748.0
2022-07-13 13:20:00,81.12,81.3,81.1,81.3,123964.0,77.0093,77.1802,76.9904,77.1802,123964.0
2022-07-13 13:30:00,81.29,81.33,81.14,81.19,127272.0,77.1707,77.2087,77.0283,77.0758,127272.0
2022-07-13 13:40:00,81.2,81.46,81.19,81.44,149108.0,77.0853,77.3321,77.0758,77.3131,149108.0
2022-07-13 13:50:00,81.46,81.48,81.32,81.39,91678.0,77.3321,77.3511,77.1992,77.2657,91678.0
2022-07-13 14:00:00,81.39,81.39,80.91,80.94,198248.0,77.2657,77.2657,76.81,76.8385,198248.0
2022-07-13 14:10:00,80.94,81.15,80.9,81.1,119178.0,76.8385,77.0378,76.8005,76.9904,119178.0
2022-07-13 14:20:00,81.11,81.32,81.01,81.3,134399.0,76.9998,77.1992,76.9049,77.1802,134399.0
2022-07-13 14:30:00,81.3,81.38,81.25,81.31,81649.0,77.1802,77.2562,77.1328,77.1897,81649.0
2022-07-13 14:40:00,81.31,81.4,81.24,81.25,81790.0,77.1897,77.2752,77.1233,77.1328,81790.0
2022-07-13 14:50:00,81.25,81.5,81.24,81.49,112764.0,77.1328,77.3701,77.1233,77.3606,112764.0
2022-07-13 15:00:00,81.49,81.55,81.25,81.31,170381.0,77.3606,77.4176,77.1328,77.1897,170381.0
2022-07-13 15:10:00,81.3,81.55,81.29,81.53,154517.0,77.1802,77.4176,77.1707,77.3986,154517.0
2022-07-13 15:20:00,81.54,81.56,81.31,81.31,161148.0,77.4081,77.427,77.1897,77.1897,161148.0
2022-07-13 15:30:00,81.31,81.37,81.06,81.2,328456.0,77.1897,77.2467,76.9524,77.0853,328456.0
2022-07-13 15:40:00,81.19,81.23,81.06,81.23,335915.0,77.0758,77.1138,76.9524,77.1138,335915.0
2022-07-13 15:50:00,81.22,81.54,81.08,81.28,1142803.0,77.1043,77.4081,76.9714,77.1612,1142803.0
2022-07-14 09:30:00,82.95,82.99,80.51,81.66,1784972.0,78.7466,78.7846,76.4303,77.522,1784972.0
2022-07-14 09:40:00,81.67,82.54,81.56,82.0,1113340.0,77.5315,78.3574,77.427,77.8447,1113340.0
2022-07-14 09:50:00,82.03,82.39,81.5,81.59,641461.0,77.8732,78.215,77.3701,77.4555,641461.0
2022-07-14 10:00:00,81.57,81.76,81.21,81.46,510551.0,77.4365,77.6169,77.0948,77.3321,510551.0
2022-07-14 10:10:00,81.48,81.56,81.21,81.43,520495.0,77.3511,77.427,77.0948,77.3036,520495.0
2022-07-14 10:20:00,81.44,81.83,81.38,81.69,413339.0,77.3131,77.6834,77.2562,77.5505,413339.0
2022-07-14 10:30:00,81.68,81.98,81.55,81.77,308743.0,77.541,77.8258,77.4176,77.6264,308743.0
2022-07-14 10:40:00,81.76,82.05,81.72,81.87,300927.0,77.6169,77.8922,77.5789,77.7213,300927.0
2022-07-14 10:50:00,81.88,82.19,81.86,82.01,349927.0,77.7308,78.0251,77.7118,77.8542,349927.0
2022-07-14 11:00:00,82.0,82.4,81.97,82.37,281316.0,77.8447,78.2245,77.8163,78.196,281316.0
2022-07-14 11:10:00,82.35,82.56,82.2,82.47,273810.0,78.177,78.3764,78.0346,78.2909,273810.0
2022-07-14 11:20:00,82.47,82.56,82.19,82.24,279083.0,78.2909,78.3764,78.0251,78.0726,279083.0
2022-07-14 11:30:00,82.21,82.25,81.84,82.08,267936.0,78.0441,78.0821,77.6929,77.9207,267936.0
2022-07-14 11:40:00,82.09,82.65,82.08,82.52,233652.0,77.9302,78.4618,77.9207,78.3384,233652.0
2022-07-14 11:50:00,82.53,82.67,82.37,82.55,183204.0,78.3479,78.4808,78.196,78.3669,183204.0
2022-07-14 12:00:00,82.55,82.66,82.29,82.38,173758.0,78.3669,78.4713,78.1201,78.2055,173758.0
2022-07-14 12:10:00,82.39,82.47,82.23,82.44,161939.0,78.215,78.2909,78.0631,78.2625,161939.0
2022-07-14 12:20:00,82.44,82.52,82.27,82.31,175197.0,78.2625,78.3384,78.1011,78.139,175197.0
2022-07-14 12:30:00,82.32,82.81,82.32,82.79,274413.0,78.1485,78.6137,78.1485,78.5947,274413.0
2022-07-14 12:40:00,82.79,82.8,82.22,82.27,220363.0,78.5947,78.6042,78.0536,78.1011,220363.0
2022-07-14 12:50:00,82.27,82.56,82.21,82.56,224524.0,78.1011,78.3764,78.0441,78.3764,224524.0
2022-07-14 13:00:00,82.54,82.67,82.44,82.59,90038.0,78.3574,78.4808,78.2625,78.4049,90038.0
2022-07-14 13:10:00,82.58,82.86,82.43,82.76,131378.0,78.3954,78.6612,78.253,78.5662,131378.0
2022-07-14 13:20:00,82.76,82.94,82.75,82.89,196997.0,78.5662,78.7371,78.5567,78.6896,196997.0
2022-07-14 13:30:00,82.89,83.17,82.78,83.17,331349.0,78.6896,78.9555,78.5852,78.9555,331349.0
2022-07-14 13:40:00,83.18,83.45,83.15,83.38,286003.0,78.965,79.2213,78.9365,79.1548,286003.0
2022-07-14 13:50:00,83.38,83.52,83.3,83.42,348457.0,79.1548,79.2877,79.0789,79.1928,348457.0
2022-07-14 14:00:00,83.42,83.48,83.24,83.48,261736.0,79.1928,79.2498,79.0219,79.2498,261736.0
2022-07-14 14:10:00,83.47,83.64,83.29,83.58,278638.0,79.2403,79.4016,79.0694,79.3447,278638.0
2022-07-14 14:20:00,83.59,83.72,83.45,83.57,238194.0,79.3542,79.4776,79.2213,79.3352,238194.0
2022-07-14 14:30:00,83.59,83.97,83.49,83.96,213695.0,79.3542,79.7149,79.2592,79.7054,213695.0
2022-07-14 14:40:00,83.97,83.99,83.57,83.76,177288.0,79.7149,79.7339,79.3352,79.5156,177288.0
2022-07-14 14:50:00,83.75,83.81,83.53,83.72,216760.0,79.5061,79.563,79.2972,79.4776,216760.0
2022-07-14 15:00:00,83.72,83.88,83.66,83.66,168204.0,79.4776,79.6295,79.4206,79.4206,168204.0
2022-07-14 15:10:00,83.66,83.79,83.63,83.73,160041.0,79.4206,79.544,79.3922,79.4871,160041.0
2022-07-14 15:20:00,83.74,83.98,83.73,83.96,230564.0,79.4966,79.7244,79.4871,79.7054,230564.0
2022-07-14 15:30:00,83.97,84.04,83.61,83.67,382707.0,79.7149,79.7814,79.3732,79.4301,382707.0
2022-07-14 15:40:00,83.67,83.77,83.55,83.64,415628.0,79.4301,79.5251,79.3162,79.4016,415628.0
2022-07-14 15:50:00,83.63,83.9,83.3,83.62,1715829.0,79.3922,79.6485,79.0789,79.3827,1715829.0
2022-07-15 09:30:00,85.58,85.62,83.96,83.99,1174390.0,81.2433,81.2813,79.7054,79.7339,1174390.0
2022-07-15 09:40:00,83.99,84.69,83.98,84.4,524659.0,79.7339,80.3984,79.7244,80.1231,524659.0
2022-07-15 09:50:00,84.39,84.91,84.18,84.87,485820.0,80.1136,80.6073,79.9143,80.5693,485820.0
2022-07-15 10:00:00,84.89,85.17,84.74,84.92,527407.0,80.5883,80.8541,80.4459,80.6168,527407.0
2022-07-15 10:10:00,84.91,85.24,84.84,85.04,329180.0,80.6073,80.9206,80.5408,80.7307,329180.0
2022-07-15 10:20:00,85.05,85.44,84.97,85.31,488149.0,80.7402,81.1104,80.6642,80.987,488149.0
2022-07-15 10:30:00,85.33,85.34,85.02,85.12,185280.0,81.006,81.0155,80.7117,80.8066,185280.0
2022-07-15 10:40:00,85.11,85.15,85.0,85.13,190030.0,80.7972,80.8351,80.6927,80.8161,190030.0
2022-07-15 10:50:00,85.12,85.55,85.1,85.52,261715.0,80.8066,81.2149,80.7877,81.1864,261715.0
2022-07-15 11:00:00,85.52,85.89,85.43,85.89,505680.0,81.1864,81.5376,81.1009,81.5376,505680.0
2022-07-15 11:10:00,85.89,85.91,85.46,85.66,377604.0,81.5376,81.5566,81.1294,81.3193,377604.0
2022-07-15 11:20:00,85.66,85.79,85.6,85.62,188825.0,81.3193,81.4427,81.2623,81.2813,188825.0
2022-07-15 11:30:00,85.61,85.98,85.52,85.95,363026.0,81.2718,81.6231,81.1864,81.5946,363026.0
2022-07-15 11:40:00,85.95,86.04,85.81,85.82,335813.0,81.5946,81.68,81.4617,81.4712,335813.0
2022-07-15 11:50:00,85.82,85.84,85.67,85.69,144544.0,81.4712,81.4902,81.3288,81.3478,144544.0
2022-07-15 12:00:00,85.7,85.78,85.32,85.33,247461.0,81.3573,81.4332,80.9965,81.006,247461.0
2022-07-15 12:10:00,85.33,85.5,85.2,85.5,155113.0,81.006,81.1674,80.8826,81.1674,155113.0
2022-07-15 12:20:00,85.5,85.73,85.47,85.67,132145.0,81.1674,81.3857,81.1389,81.3288,132145.0
2022-07-15 12:30:00,85.67,85.76,85.51,85.66,118930.0,81.3288,81.4142,81.1769,81.3193,118930.0
2022-07-15 12:40:00,85.65,85.71,85.55,85.64,95175.0,81.3098,81.3667,81.2149,81.3003,95175.0
2022-07-15 12:50:00,85.63,85.65,85.5,85.6,79200.0,81.2908,81.3098,81.1674,81.2623,79200.0
2022-07-15 13:00:00,85.61,85.65,85.54,85.62,65189.0,81.2718,81.3098,81.2054,81.2813,65189.0
2022-07-15 13:10:00,85.62,85.65,85.44,85.55,87292.0,81.2813,81.3098,81.1104,81.2149,87292.0
2022-07-15 13:20:00,85.55,85.65,85.53,85.59,84931.0,81.2149,81.3098,81.1959,81.2528,84931.0
2022-07-15 13:30:00,85.59,85.66,85.54,85.6,65740.0,81.2528,81.3193,81.2054,81.2623,65740.0
2022-07-15 13:40:00,85.62,85.67,85.55,85.57,83871.0,81.2813,81.3288,81.2149,81.2338,83871.0
2022-07-15 13:50:00,85.56,85.61,85.47,85.5,87549.0,81.2243,81.2718,81.1389,81.1674,87549.0
2022-07-15 14:00:00,85.49,85.5,85.39,85.45,105045.0,81.1579,81.1674,81.063,81.1199,105045.0
2022-07-15 14:10:00,85.46,85.64,85.46,85.63,96465.0,81.1294,81.3003,81.1294,81.2908,96465.0
2022-07-15 14:20:00,85.63,85.63,85.46,85.56,85363.0,81.2908,81.2908,81.1294,81.2243,85363.0
2022-07-15 14:30:00,85.55,85.6,85.51,85.6,103273.0,81.2149,81.2623,81.1769,81.2623,103273.0
2022-07-15 14:40:00,85.6,85.79,85.58,85.79,96656.0,81.2623,81.4427,81.2433,81.4427,96656.0
2022-07-15 14:50:00,85.79,85.79,85.61,85.61,107875.0,81.4427,81.4427,81.2718,81.2718,107875.0
2022-07-15 15:00:00,85.61,85.67,85.33,85.34,181733.0,81.2718,81.3288,81.006,81.0155,181733.0
2022-07-15 15:10:00,85.34,85.35,85.16,85.24,309054.0,81.0155,81.025,80.8446,80.9206,309054.0
2022-07-15 15:20:00,85.23,85.3,85.11,85.17,225852.0,80.9111,80.9775,80.7972,80.8541,225852.0
2022-07-15 15:30:00,85.17,85.4,85.11,85.33,314583.0,80.8541,81.0725,80.7972,81.006,314583.0
2022-07-15 15:40:00,85.33,85.47,85.28,85.28,289071.0,81.006,81.1389,80.9585,80.9585,289071.0
2022-07-15 15:50:00,85.28,85.64,85.15,85.59,720997.0,80.9585,81.3003,80.8351,81.2528,720997.0
2022-07-18 09:30:00,86.06,86.08,85.02,85.04,819200.0,81.699,81.718,80.7117,80.7307,819200.0
2022-07-18 09:40:00,85.04,85.14,84.74,84.86,464920.0,80.7307,80.8256,80.4459,80.5598,464920.0
2022-07-18 09:50:00,84.89,84.92,84.47,84.54,508029.0,80.5883,80.6168,80.1896,80.256,508029.0
2022-07-18 10:00:00,84.54,84.64,83.89,84.0,514957.0,80.256,80.351,79.639,79.7434,514957.0
2022-07-18 10:10:00,84.01,84.35,83.75,84.34,392602.0,79.7529,80.0757,79.5061,80.0662,392602.0
2022-07-18 10:20:00,84.32,84.54,84.26,84.52,353558.0,80.0472,80.256,79.9902,80.2371,353558.0
2022-07-18 10:30:00,84.52,84.71,84.43,84.51,263237.0,80.2371,80.4174,80.1516,80.2276,263237.0
2022-07-18 10:40:00,84.51,84.56,84.24,84.27,173977.0,80.2276,80.275,79.9712,79.9997,173977.0
2022-07-18 10:50:00,84.27,84.63,84.23,84.5,247951.0,79.9997,80.3415,79.9617,80.2181,247951.0
2022-07-18 11:00:00,84.5,84.58,84.41,84.43,168336.0,80.2181,80.294,80.1326,80.1516,168336.0
2022-07-18 11:10:00,84.41,84.51,84.28,84.41,163645.0,80.1326,80.2276,80.0092,80.1326,163645.0
2022-07-18 11:20:00,84.41,84.64,84.36,84.6,108875.0,80.1326,80.351,80.0852,80.313,108875.0
2022-07-18 11:30:00,84.62,84.8,84.59,84.77,170842.0,80.332,80.5029,80.3035,80.4744,170842.0
2022-07-18 11:40:00,84.77,84.88,84.73,84.74,103131.0,80.4744,80.5788,80.4364,80.4459,103131.0
2022-07-18 11:50:00,84.74,84.95,84.71,84.87,86845.0,80.4459,80.6453,80.4174,80.5693,86845.0
2022-07-18 12:00:00,84.87,84.9,84.68,84.8,142522.0,80.5693,80.5978,80.3889,80.5029,142522.0
2022-07-18 12:10:00,84.8,84.84,84.72,84.84,38016.0,80.5029,80.5408,80.4269,80.5408,38016.0
2022-07-18 12:20:00,84.83,84.95,84.81,84.89,71741.0,80.5313,80.6453,80.5124,80.5883,71741.0
2022-07-18 12:30:00,84.91,85.13,84.88,85.09,97495.0,80.6073,80.8161,80.5788,80.7782,97495.0
2022-07-18 12:40:00,85.09,85.19,84.94,85.01,91992.0,80.7782,80.8731,80.6358,80.7022,91992.0
2022-07-18 12:50:00,85.01,85.02,84.76,84.84,68843.0,80.7022,80.7117,80.4649,80.5408,68843.0
2022-07-18 13:00:00,84.84,84.9,84.78,84.86,57103.0,80.5408,80.5978,80.4839,80.5598,57103.0
2022-07-18 13:10:00,84.85,84.85,84.63,84.63,59552.0,80.5503,80.5503,80.3415,80.3415,59552.0
2022-07-18 13:20:00,84.63,84.69,84.55,84.58,100200.0,80.3415,80.3984,80.2655,80.294,100200.0
2022-07-18 13:30:00,84.58,84.58,83.91,83.99,237140.0,80.294,80.294,79.658,79.7339,237140.0
2022-07-18 13:40:00,84.0,84.13,83.84,83.87,159560.0,79.7434,79.8668,79.5915,79.62,159560.0
2022-07-18 13:50:00,83.87,83.93,83.49,83.58,204280.0,79.62,79.6769,79.2592,79.3447,204280.0
2022-07-18 14:00:00,83.59,83.73,83.45,83.59,172647.0,79.3542,79.4871,79.2213,79.3542,172647.0
2022-07-18 14:10:00,83.59,83.91,83.55,83.83,93023.0,79.3542,79.658,79.3162,79.582,93023.0
2022-07-18 14:20:00,83.8,83.85,83.66,83.72,48695.0,79.5535,79.601,79.4206,79.4776,48695.0
2022-07-18 14:30:00,83.7,83.94,83.67,83.88,52404.0,79.4586,79.6864,79.4301,79.6295,52404.0
2022-07-18 14:40:00,83.89,83.89,83.55,83.59,79137.0,79.639,79.639,79.3162,79.3542,79137.0
2022-07-18 14:50:00,83.6,83.6,83.37,83.44,98921.0,79.3637,79.3637,79.1453,79.2118,98921.0
2022-07-18 15:00:00,83.43,83.69,83.39,83.62,68643.0,79.2023,79.4491,79.1643,79.3827,68643.0
2022-07-18 15:10:00,83.62,83.8,83.53,83.8,72778.0,79.3827,79.5535,79.2972,79.5535,72778.0
2022-07-18 15:20:00,83.79,83.82,83.5,83.51,60436.0,79.544,79.5725,79.2687,79.2782,60436.0
2022-07-18 15:30:00,83.5,83.52,83.37,83.41,205492.0,79.2687,79.2877,79.1453,79.1833,205492.0
2022-07-18 15:40:00,83.42,83.54,83.37,83.39,368734.0,79.1928,79.3067,79.1453,79.1643,368734.0
2022-07-18 15:50:00,83.4,83.73,83.39,83.57,477383.0,79.1738,79.4871,79.1643,79.3352,477383.0
2022-07-19 09:30:00,85.0,85.06,84.56,85.0,504668.0,80.6927,80.7497,80.275,80.6927,504668.0
2022-07-19 09:40:00,85.01,85.22,84.85,85.09,261221.0,80.7022,80.9016,80.5503,80.7782,261221.0
2022-07-19 09:50:00,85.09,85.47,84.99,85.28,619119.0,80.7782,81.1389,80.6832,80.9585,619119.0
2022-07-19 10:00:00,85.29,85.33,85.13,85.31,160283.0,80.968,81.006,80.8161,80.987,160283.0
2022-07-19 10:10:00,85.31,85.55,85.15,85.26,146170.0,80.987,81.2149,80.8351,80.9396,146170.0
2022-07-19 10:20:00,85.24,85.7,85.23,85.63,435384.0,80.9206,81.3573,80.9111,81.2908,435384.0
2022-07-19 10:30:00,85.66,85.72,85.49,85.53,229410.0,81.3193,81.3762,81.1579,81.1959,229410.0
2022-07-19 10:40:00,85.54,85.69,85.53,85.68,164039.0,81.2054,81.3478,81.1959,81.3383,164039.0
2022-07-19 10:50:00,85.68,85.8,85.64,85.8,191670.0,81.3383,81.4522,81.3003,81.4522,191670.0
2022-07-19 11:00:00,85.8,85.9,85.78,85.86,109628.0,81.4522,81.5471,81.4332,81.5091,109628.0
2022-07-19 11:10:00,85.86,85.95,85.86,85.89,113999.0,81.5091,81.5946,81.5091,81.5376,113999.0
2022-07-19 11:20:00,85.89,85.97,85.75,85.93,141680.0,81.5376,81.6136,81.4047,81.5756,141680.0
2022-07-19 11:30:00,85.93,86.04,85.84,85.95,178495.0,81.5756,81.68,81.4902,81.5946,178495.0
2022-07-19 11:40:00,85.97,86.06,85.93,85.94,154036.0,81.6136,81.699,81.5756,81.5851,154036.0
2022-07-19 11:50:00,85.93,86.08,85.84,86.06,198137.0,81.5756,81.718,81.4902,81.699,198137.0
2022-07-19 12:00:00,86.06,86.07,85.74,85.75,142596.0,81.699,81.7085,81.3952,81.4047,142596.0
2022-07-19 12:10:00,85.74,85.8,85.71,85.78,56646.0,81.3952,81.4522,81.3667,81.4332,56646.0
2022-07-19 12:20:00,85.79,85.94,85.78,85.93,71089.0,81.4427,81.5851,81.4332,81.5756,71089.0
2022-07-19 12:30:00,85.93,86.1,85.89,86.06,283748.0,81.5756,81.737,81.5376,81.699,283748.0
2022-07-19 12:40:00,86.05,86.18,86.03,86.16,94314.0,81.6895,81.8129,81.6705,81.7939,94314.0
2022-07-19 12:50:00,86.16,86.19,86.11,86.19,99865.0,81.7939,81.8224,81.7465,81.8224,99865.0
2022-07-19 13:00:00,86.18,86.22,86.1,86.11,71614.0,81.8129,81.8509,81.737,81.7465,71614.0
2022-07-19 13:10:00,86.12,86.2,86.07,86.12,153727.0,81.756,81.8319,81.7085,81.756,153727.0
2022-07-19 13:20:00,86.12,86.12,86.04,86.11,88425.0,81.756,81.756,81.68,81.7465,88425.0
2022-07-19 13:30:00,86.12,86.28,86.1,86.28,68507.0,81.756,81.9079,81.737,81.9079,68507.0
2022-07-19 13:40:00,86.28,86.34,86.26,86.27,71079.0,81.9079,81.9648,81.8889,81.8984,71079.0
2022-07-19 13:50:00,86.28,86.29,86.13,86.27,95347.0,81.9079,81.9174,81.7655,81.8984,95347.0
2022-07-19 14:00:00,86.27,86.46,86.24,86.44,101531.0,81.8984,82.0787,81.8699,82.0598,101531.0
2022-07-19 14:10:00,86.45,86.47,86.27,86.32,65754.0,82.0693,82.0882,81.8984,81.9458,65754.0
2022-07-19 14:20:00,86.32,86.33,85.82,85.92,218705.0,81.9458,81.9553,81.4712,81.5661,218705.0
2022-07-19 14:30:00,85.92,86.1,85.88,86.08,111784.0,81.5661,81.737,81.5281,81.718,111784.0
2022-07-19 14:40:00,86.06,86.33,86.02,86.17,131770.0,81.699,81.9553,81.661,81.8034,131770.0
2022-07-19 14:50:00,86.19,86.23,86.12,86.2,60163.0,81.8224,81.8604,81.756,81.8319,60163.0
2022-07-19 15:00:00,86.2,86.26,86.05,86.24,104914.0,81.8319,81.8889,81.6895,81.8699,104914.0
2022-07-19 15:10:00,86.23,86.27,86.09,86.12,142195.0,81.8604,81.8984,81.7275,81.756,142195.0
2022-07-19 15:20:00,86.12,86.24,86.05,86.22,127541.0,81.756,81.8699,81.6895,81.8509,127541.0
2022-07-19 15:30:00,86.22,86.23,85.94,86.03,242346.0,81.8509,81.8604,81.5851,81.6705,242346.0
2022-07-19 15:40:00,86.04,86.3,86.03,86.12,308507.0,81.68,81.9269,81.6705,81.756,308507.0
2022-07-19 15:50:00,86.12,86.26,86.08,86.15,750859.0,81.756,81.8889,81.718,81.7845,750859.0
2022-07-20 09:30:00,85.18,85.62,85.11,85.38,512235.0,80.8636,81.2813,80.7972,81.0535,512235.0
2022-07-20 09:40:00,85.37,85.62,85.36,85.52,198501.0,81.044,81.2813,81.0345,81.1864,198501.0
2022-07-20 09:50:00,85.52,85.66,85.27,85.31,178749.0,81.1864,81.3193,80.949,80.987,178749.0
2022-07-20 10:00:00,85.32,85.56,85.24,85.53,134987.0,80.9965,81.2243,80.9206,81.1959,134987.0
2022-07-20 10:10:00,85.42,85.75,85.42,85.56,155130.0,81.0914,81.4047,81.0914,81.2243,155130.0
2022-07-20 10:20:00,85.56,85.91,85.51,85.83,292601.0,81.2243,81.5566,81.1769,81.4807,292601.0
2022-07-20 10:30:00,85.83,86.15,85.79,86.04,398533.0,81.4807,81.7845,81.4427,81.68,398533.0
2022-07-20 10:40:00,86.03,86.14,85.88,86.13,342077.0,81.6705,81.775,81.5281,81.7655,342077.0
2022-07-20 10:50:00,86.13,86.37,86.13,86.34,232000.0,81.7655,81.9933,81.7655,81.9648,232000.0
2022-07-20 11:00:00,86.34,86.34,85.9,86.06,240609.0,81.9648,81.9648,81.5471,81.699,240609.0
2022-07-20 11:10:00,86.08,86.13,86.01,86.08,163235.0,81.718,81.7655,81.6515,81.718,163235.0
2022-07-20 11:20:00,86.09,86.44,85.97,86.42,247241.0,81.7275,82.0598,81.6136,82.0408,247241.0
2022-07-20 11:30:00,86.42,86.57,86.32,86.37,172620.0,82.0408,82.1832,81.9458,81.9933,172620.0
2022-07-20 11:40:00,86.38,86.39,86.28,86.38,77258.0,82.0028,82.0123,81.9079,82.0028,77258.0
2022-07-20 11:50:00,86.38,86.52,86.32,86.33,125938.0,82.0028,82.1357,81.9458,81.9553,125938.0
2022-07-20 12:00:00,86.33,86.5,86.27,86.48,75663.0,81.9553,82.1167,81.8984,82.0977,75663.0
2022-07-20 12:10:00,86.49,86.57,86.32,86.54,214587.0,82.1072,82.1832,81.9458,82.1547,214587.0
2022-07-20 12:20:00,86.55,86.59,86.42,86.42,220640.0,82.1642,82.2022,82.0408,82.0408,220640.0
2022-07-20 12:30:00,86.42,86.49,86.32,86.34,136960.0,82.0408,82.1072,81.9458,81.9648,136960.0
2022-07-20 12:40:00,86.34,86.35,85.67,85.69,180345.0,81.9648,81.9743,81.3288,81.3478,180345.0
2022-07-20 12:50:00,85.69,86.18,85.67,86.17,151090.0,81.3478,81.8129,81.3288,81.8034,151090.0
2022-07-20 13:00:00,86.17,86.25,86.0,86.17,239645.0,81.8034,81.8794,81.6421,81.8034,239645.0
2022-07-20 13:10:00,86.17,86.32,85.89,86.32,239278.0,81.8034,81.9458,81.5376,81.9458,239278.0
2022-07-20 13:20:00,86.32,86.36,86.16,86.33,91592.0,81.9458,81.9838,81.7939,81.9553,91592.0
2022-07-20 13:30:00,86.32,86.42,86.24,86.38,57126.0,81.9458,82.0408,81.8699,82.0028,57126.0
2022-07-20 13:40:00,86.4,86.4,86.22,86.22,46536.0,82.0218,82.0218,81.8509,81.8509,46536.0
2022-07-20 13:50:00,86.22,86.29,86.0,86.04,71207.0,81.8509,81.9174,81.6421,81.68,71207.0
2022-07-20 14:00:00,86.04,86.29,86.03,86.24,125091.0,81.68,81.9174,81.6705,81.8699,125091.0
2022-07-20 14:10:00,86.23,86.24,86.09,86.2,118997.0,81.8604,81.8699,81.7275,81.8319,118997.0
2022-07-20 14:20:00,86.2,86.37,86.18,86.27,95060.0,81.8319,81.9933,81.8129,81.8984,95060.0
2022-07-20 14:30:00,86.28,86.41,86.18,86.41,95478.0,81.9079,82.0313,81.8129,82.0313,95478.0
2022-07-20 14:40:00,86.41,86.43,86.35,86.41,139809.0,82.0313,82.0503,81.9743,82.0313,139809.0
2022-07-20 14:50:00,86.4,86.47,86.21,86.44,96522.0,82.0218,82.0882,81.8414,82.0598,96522.0
2022-07-20 15:00:00,86.44,86.69,86.39,86.58,188518.0,82.0598,82.2971,82.0123,82.1927,188518.0
2022-07-20 15:10:00,86.58,86.65,86.49,86.6,126188.0,82.1927,82.2591,82.1072,82.2116,126188.0
2022-07-20 15:20:00,86.6,86.75,86.54,86.74,164857.0,82.2116,82.354,82.1547,82.3446,164857.0
2022-07-20 15:30:00,86.73,86.76,86.53,86.54,189151.0,82.3351,82.3635,82.1452,82.1547,189151.0
2022-07-20 15:40:00,86.54,86.65,86.5,86.62,221409.0,82.1547,82.2591,82.1167,82.2306,221409.0
2022-07-20 15:50:00,86.61,86.73,86.39,86.54,753370.0,82.2211,82.3351,82.0123,82.1547,753370.0
2022-07-21 09:30:00,86.68,87.18,86.5,87.03,468768.0,82.2876,82.7623,82.1167,82.6199,468768.0
2022-07-21 09:40:00,87.03,87.07,86.66,86.85,140065.0,82.6199,82.6578,82.2686,82.449,140065.0
2022-07-21 09:50:00,86.84,87.29,86.74,87.21,148493.0,82.4395,82.8667,82.3446,82.7907,148493.0
2022-07-21 10:00:00,87.22,87.38,86.89,87.13,154521.0,82.8002,82.9521,82.487,82.7148,154521.0
2022-07-21 10:10:00,87.13,87.23,86.72,87.14,123151.0,82.7148,82.8097,82.3256,82.7243,123151.0
2022-07-21 10:20:00,87.15,87.17,86.55,86.69,137143.0,82.7338,82.7528,82.1642,82.2971,137143.0
2022-07-21 10:30:00,86.68,86.75,86.4,86.74,138488.0,82.2876,82.354,82.0218,82.3446,138488.0
2022-07-21 10:40:00,86.75,86.94,86.7,86.82,64258.0,82.354,82.5344,82.3066,82.4205,64258.0
2022-07-21 10:50:00,86.83,87.04,86.83,86.93,119770.0,82.43,82.6294,82.43,82.5249,119770.0
2022-07-21 11:00:00,86.92,87.06,86.86,87.03,130000.0,82.5154,82.6483,82.4585,82.6199,130000.0
2022-07-21 11:10:00,87.05,87.07,86.95,87.02,73968.0,82.6388,82.6578,82.5439,82.6104,73968.0
2022-07-21 11:20:00,87.03,87.04,86.7,87.0,116080.0,82.6199,82.6294,82.3066,82.5914,116080.0
2022-07-21 11:30:00,87.0,87.17,86.84,87.04,194889.0,82.5914,82.7528,82.4395,82.6294,194889.0
2022-07-21 11:40:00,87.05,87.16,87.01,87.07,121340.0,82.6388,82.7433,82.6009,82.6578,121340.0
2022-07-21 11:50:00,87.07,87.24,87.04,87.16,64849.0,82.6578,82.8192,82.6294,82.7433,64849.0
2022-07-21 12:00:00,87.16,87.33,87.1,87.28,83820.0,82.7433,82.9047,82.6863,82.8572,83820.0
2022-07-21 12:10:00,87.27,87.33,87.12,87.27,85519.0,82.8477,82.9047,82.7053,82.8477,85519.0
2022-07-21 12:20:00,87.27,87.4,87.19,87.38,103794.0,82.8477,82.9711,82.7718,82.9521,103794.0
2022-07-21 12:30:00,87.39,87.48,87.38,87.41,78066.0,82.9616,83.0471,82.9521,82.9806,78066.0
2022-07-21 12:40:00,87.41,87.41,87.23,87.25,60113.0,82.9806,82.9806,82.8097,82.8287,60113.0
2022-07-21 12:50:00,87.26,87.35,87.17,87.3,133276.0,82.8382,82.9236,82.7528,82.8762,133276.0
2022-07-21 13:00:00,87.31,87.35,87.22,87.23,143904.0,82.8857,82.9236,82.8002,82.8097,143904.0
2022-07-21 13:10:00,87.23,87.27,87.05,87.18,108206.0,82.8097,82.8477,82.6388,82.7623,108206.0
2022-07-21 13:20:00,87.19,87.25,87.04,87.12,80268.0,82.7718,82.8287,82.6294,82.7053,80268.0
2022-07-21 13:30:00,87.12,87.25,86.97,87.24,82522.0,82.7053,82.8287,82.5629,82.8192,82522.0
2022-07-21 13:40:00,87.24,87.33,87.2,87.25,69241.0,82.8192,82.9047,82.7812,82.8287,69241.0
2022-07-21 13:50:00,87.25,87.28,87.06,87.27,139183.0,82.8287,82.8572,82.6483,82.8477,139183.0
2022-07-21 14:00:00,87.26,87.44,87.21,87.43,83046.0,82.8382,83.0091,82.7907,82.9996,83046.0
2022-07-21 14:10:00,87.43,87.53,87.39,87.43,90604.0,82.9996,83.0945,82.9616,82.9996,90604.0
2022-07-21 14:20:00,87.42,87.45,87.32,87.41,42056.0,82.9901,83.0186,82.8952,82.9806,42056.0
2022-07-21 14:30:00,87.41,87.45,87.28,87.45,50701.0,82.9806,83.0186,82.8572,83.0186,50701.0
2022-07-21 14:40:00,87.44,87.48,87.32,87.38,56536.0,83.0091,83.0471,82.8952,82.9521,56536.0
2022-07-21 14:50:00,87.38,87.47,87.35,87.43,49368.0,82.9521,83.0376,82.9236,82.9996,49368.0
2022-07-21 15:00:00,87.42,87.59,87.32,87.58,69288.0,82.9901,83.1515,82.8952,83.142,69288.0
2022-07-21 15:10:00,87.57,87.58,87.34,87.44,96900.0,83.1325,83.142,82.9142,83.0091,96900.0
2022-07-21 15:20:00,87.45,87.58,87.41,87.5,84277.0,83.0186,83.142,82.9806,83.066,84277.0
2022-07-21 15:30:00,87.5,87.64,87.5,87.52,204769.0,83.066,83.1989,83.066,83.085,204769.0
2022-07-21 15:40:00,87.53,87.61,87.5,87.56,264408.0,83.0945,83.1705,83.066,83.123,264408.0
2022-07-21 15:50:00,87.57,87.8,87.56,87.79,665675.0,83.1325,83.3508,83.123,83.3413,665675.0
2022-07-22 09:30:00,87.41,87.59,87.17,87.52,305029.0,82.9806,83.1515,82.7528,83.085,305029.0
2022-07-22 09:40:00,87.53,87.67,87.34,87.61,200462.0,83.0945,83.2274,82.9142,83.1705,200462.0
2022-07-22 09:50:00,87.6,87.73,87.19,87.19,288222.0,83.161,83.2844,82.7718,82.7718,288222.0
2022-07-22 10:00:00,87.2,87.22,86.8,86.9,399801.0,82.7812,82.8002,82.4015,82.4964,399801.0
2022-07-22 10:10:00,86.88,87.47,86.88,87.41,230696.0,82.4775,83.0376,82.4775,82.9806,230696.0
2022-07-22 10:20:00,87.42,87.42,87.05,87.39,149964.0,82.9901,82.9901,82.6388,82.9616,149964.0
2022-07-22 10:30:00,87.39,87.45,87.2,87.23,173754.0,82.9616,83.0186,82.7812,82.8097,173754.0
2022-07-22 10:40:00,87.21,87.44,87.19,87.41,80622.0,82.7907,83.0091,82.7718,82.9806,80622.0
2022-07-22 10:50:00,87.4,87.62,87.37,87.45,90338.0,82.9711,83.18,82.9426,83.0186,90338.0
2022-07-22 11:00:00,87.46,87.48,87.07,87.32,89883.0,83.0281,83.0471,82.6578,82.8952,89883.0
2022-07-22 11:10:00,87.3,87.59,87.28,87.5,72668.0,82.8762,83.1515,82.8572,83.066,72668.0
2022-07-22 11:20:00,87.51,87.51,87.23,87.31,102594.0,83.0755,83.0755,82.8097,82.8857,102594.0
2022-07-22 11:30:00,87.29,87.35,86.83,87.03,159655.0,82.8667,82.9236,82.43,82.6199,159655.0
2022-07-22 11:40:00,87.02,87.14,86.81,86.98,238666.0,82.6104,82.7243,82.411,82.5724,238666.0
2022-07-22 11:50:00,86.99,87.06,86.85,87.05,151229.0,82.5819,82.6483,82.449,82.6388,151229.0
2022-07-22 12:00:00,87.05,87.17,86.97,86.97,77470.0,82.6388,82.7528,82.5629,82.5629,77470.0
2022-07-22 12:10:00,86.97,86.97,86.77,86.8,61103.0,82.5629,82.5629,82.373,82.4015,61103.0
2022-07-22 12:20:00,86.8,86.83,86.6,86.66,156984.0,82.4015,82.43,82.2116,82.2686,156984.0
2022-07-22 12:30:00,86.66,86.84,86.53,86.68,224253.0,82.2686,82.4395,82.1452,82.2876,224253.0
2022-07-22 12:40:00,86.67,86.69,86.52,86.57,139562.0,82.2781,82.2971,82.1357,82.1832,139562.0
2022-07-22 12:50:00,86.58,86.69,86.5,86.51,55256.0,82.1927,82.2971,82.1167,82.1262,55256.0
2022-07-22 13:00:00,86.51,86.51,86.29,86.51,93235.0,82.1262,82.1262,81.9174,82.1262,93235.0
2022-07-22 13:10:00,86.51,86.51,86.37,86.41,102137.0,82.1262,82.1262,81.9933,82.0313,102137.0
2022-07-22 13:20:00,86.41,86.47,86.1,86.16,114374.0,82.0313,82.0882,81.737,81.7939,114374.0
2022-07-22 13:30:00,86.16,86.16,85.87,86.03,152229.0,81.7939,81.7939,81.5186,81.6705,152229.0
2022-07-22 13:40:00,86.03,86.09,85.88,85.96,113675.0,81.6705,81.7275,81.5281,81.6041,113675.0
2022-07-22 13:50:00,85.96,86.08,85.91,86.06,66209.0,81.6041,81.718,81.5566,81.699,66209.0
2022-07-22 14:00:00,86.08,86.09,85.83,85.85,55526.0,81.718,81.7275,81.4807,81.4997,55526.0
2022-07-22 14:10:00,85.86,86.03,85.81,86.03,60182.0,81.5091,81.6705,81.4617,81.6705,60182.0
2022-07-22 14:20:00,86.03,86.03,85.85,85.88,56093.0,81.6705,81.6705,81.4997,81.5281,56093.0
2022-07-22 14:30:00,85.87,86.03,85.82,85.93,90772.0,81.5186,81.6705,81.4712,81.5756,90772.0
2022-07-22 14:40:00,85.93,85.96,85.85,85.92,57295.0,81.5756,81.6041,81.4997,81.5661,57295.0
2022-07-22 14:50:00,85.92,85.99,85.86,85.93,84173.0,81.5661,81.6326,81.5091,81.5756,84173.0
2022-07-22 15:00:00,85.93,86.02,85.8,85.85,81805.0,81.5756,81.661,81.4522,81.4997,81805.0
2022-07-22 15:10:00,85.86,86.05,85.8,86.04,93668.0,81.5091,81.6895,81.4522,81.68,93668.0
2022-07-22 15:20:00,86.03,86.19,86.02,86.18,100534.0,81.6705,81.8224,81.661,81.8129,100534.0
2022-07-22 15:30:00,86.18,86.21,85.99,86.03,138187.0,81.8129,81.8414,81.6326,81.6705,138187.0
2022-07-22 15:40:00,86.03,86.09,85.89,85.96,195737.0,81.6705,81.7275,81.5376,81.6041,195737.0
2022-07-22 15:50:00,85.95,86.34,85.91,86.31,652622.0,81.5946,81.9648,81.5566,81.9363,652622.0
2022-07-25 09:30:00,86.3,86.42,85.89,86.22,437931.0,81.9269,82.0408,81.5376,81.8509,437931.0
2022-07-25 09:40:00,86.23,86.67,86.17,86.49,345785.0,81.8604,82.2781,81.8034,82.1072,345785.0
2022-07-25 09:50:00,86.48,86.7,86.4,86.56,111383.0,82.0977,82.3066,82.0218,82.1737,111383.0
2022-07-25 10:00:00,86.56,86.65,86.12,86.25,190340.0,82.1737,82.2591,81.756,81.8794,190340.0
2022-07-25 10:10:00,86.25,86.32,86.01,86.07,111251.0,81.8794,81.9458,81.6515,81.7085,111251.0
2022-07-25 10:20:00,86.08,86.25,85.72,85.93,147867.0,81.718,81.8794,81.3762,81.5756,147867.0
2022-07-25 10:30:00,85.94,86.13,85.83,86.04,87437.0,81.5851,81.7655,81.4807,81.68,87437.0
2022-07-25 10:40:00,86.01,86.4,86.0,86.13,111246.0,81.6515,82.0218,81.6421,81.7655,111246.0
2022-07-25 10:50:00,86.13,86.19,86.0,86.0,84976.0,81.7655,81.8224,81.6421,81.6421,84976.0
2022-07-25 11:00:00,85.99,86.0,85.86,85.95,127517.0,81.6326,81.6421,81.5091,81.5946,127517.0
2022-07-25 11:10:00,85.94,85.96,85.63,85.76,228073.0,81.5851,81.6041,81.2908,81.4142,228073.0
2022-07-25 11:20:00,85.77,86.08,85.74,86.06,55770.0,81.4237,81.718,81.3952,81.699,55770.0
2022-07-25 11:30:00,86.06,86.29,86.04,86.24,62189.0,81.699,81.9174,81.68,81.8699,62189.0
2022-07-25 11:40:00,86.24,86.4,86.21,86.35,61503.0,81.8699,82.0218,81.8414,81.9743,61503.0
2022-07-25 11:50:00,86.33,86.45,86.28,86.37,60969.0,81.9553,82.0693,81.9079,81.9933,60969.0
2022-07-25 12:00:00,86.36,86.43,86.29,86.32,72797.0,81.9838,82.0503,81.9174,81.9458,72797.0
2022-07-25 12:10:00,86.33,86.36,86.15,86.31,56523.0,81.9553,81.9838,81.7845,81.9363,56523.0
2022-07-25 12:20:00,86.3,86.35,86.2,86.34,50691.0,81.9269,81.9743,81.8319,81.9648,50691.0
2022-07-25 12:30:00,86.33,86.41,86.3,86.37,51578.0,81.9553,82.0313,81.9269,81.9933,51578.0
2022-07-25 12:40:00,86.37,86.59,86.37,86.56,62073.0,81.9933,82.2022,81.9933,82.1737,62073.0
2022-07-25 12:50:00,86.57,86.57,86.44,86.47,63903.0,82.1832,82.1832,82.0598,82.0882,63903.0
2022-07-25 13:00:00,86.47,86.56,86.45,86.56,50143.0,82.0882,82.1737,82.0693,82.1737,50143.0
2022-07-25 13:10:00,86.56,86.57,86.51,86.56,50832.0,82.1737,82.1832,82.1262,82.1737,50832.0
2022-07-25 13:20:00,86.56,86.57,86.41,86.42,51796.0,82.1737,82.1832,82.0313,82.0408,51796.0
2022-07-25 13:30:00,86.42,86.49,86.35,86.36,38249.0,82.0408,82.1072,81.9743,81.9838,38249.0
2022-07-25 13:40:00,86.34,86.4,86.3,86.32,76445.0,81.9648,82.0218,81.9269,81.9458,76445.0
2022-07-25 13:50:00,86.31,86.31,86.21,86.27,88800.0,81.9363,81.9363,81.8414,81.8984,88800.0
2022-07-25 14:00:00,86.27,86.3,86.19,86.25,62541.0,81.8984,81.9269,81.8224,81.8794,62541.0
2022-07-25 14:10:00,86.24,86.29,86.16,86.17,39924.0,81.8699,81.9174,81.7939,81.8034,39924.0
2022-07-25 14:20:00,86.17,86.24,86.13,86.21,39964.0,81.8034,81.8699,81.7655,81.8414,39964.0
2022-07-25 14:30:00,86.21,86.34,86.17,86.31,54375.0,81.8414,81.9648,81.8034,81.9363,54375.0
2022-07-25 14:40:00,86.32,86.4,86.2,86.25,60460.0,81.9458,82.0218,81.8319,81.8794,60460.0
2022-07-25 14:50:00,86.23,86.27,86.08,86.09,85198.0,81.8604,81.8984,81.718,81.7275,85198.0
2022-07-25 15:00:00,86.09,86.19,85.91,86.0,86241.0,81.7275,81.8224,81.5566,81.6421,86241.0
2022-07-25 15:10:00,86.01,86.08,85.92,86.06,64148.0,81.6515,81.718,81.5661,81.699,64148.0
2022-07-25 15:20:00,86.05,86.18,86.03,86.05,71376.0,81.6895,81.8129,81.6705,81.6895,71376.0
2022-07-25 15:30:00,86.05,86.13,85.98,86.11,107031.0,81.6895,81.7655,81.6231,81.7465,107031.0
2022-07-25 15:40:00,86.1,86.13,85.97,86.13,186729.0,81.737,81.7655,81.6136,81.7655,186729.0
2022-07-25 15:50:00,86.11,86.4,86.08,86.3,484005.0,81.7465,82.0218,81.718,81.9269,484005.0
2022-07-26 09:30:00,84.76,85.2,84.69,84.74,395521.0,80.4649,80.8826,80.3984,80.4459,395521.0
2022-07-26 09:40:00,84.74,84.76,84.31,84.4,288882.0,80.4459,80.4649,80.0377,80.1231,288882.0
2022-07-26 09:50:00,84.41,84.87,84.38,84.78,205747.0,80.1326,80.5693,80.1041,80.4839,205747.0
2022-07-26 10:00:00,84.78,84.84,84.58,84.59,127832.0,80.4839,80.5408,80.294,80.3035,127832.0
2022-07-26 10:10:00,84.56,84.67,84.13,84.19,201053.0,80.275,80.3794,79.8668,79.9238,201053.0
2022-07-26 10:20:00,84.2,84.25,84.04,84.18,118358.0,79.9333,79.9807,79.7814,79.9143,118358.0
2022-07-26 10:30:00,84.16,84.36,84.08,84.27,105669.0,79.8953,80.0852,79.8193,79.9997,105669.0
2022-07-26 10:40:00,84.28,84.52,84.24,84.48,83288.0,80.0092,80.2371,79.9712,80.1991,83288.0
2022-07-26 10:50:00,84.45,84.6,84.36,84.58,108067.0,80.1706,80.313,80.0852,80.294,108067.0
2022-07-26 11:00:00,84.58,84.78,84.26,84.32,92631.0,80.294,80.4839,79.9902,80.0472,92631.0
2022-07-26 11:10:00,84.31,84.54,84.28,84.42,65676.0,80.0377,80.256,80.0092,80.1421,65676.0
2022-07-26 11:20:00,84.41,84.41,84.14,84.16,67897.0,80.1326,80.1326,79.8763,79.8953,67897.0
2022-07-26 11:30:00,84.16,84.23,84.06,84.09,68572.0,79.8953,79.9617,79.8004,79.8288,68572.0
2022-07-26 11:40:00,84.09,84.2,84.06,84.07,49094.0,79.8288,79.9333,79.8004,79.8099,49094.0
2022-07-26 11:50:00,84.06,84.09,83.92,83.97,99472.0,79.8004,79.8288,79.6675,79.7149,99472.0
2022-07-26 12:00:00,83.97,84.16,83.89,84.09,50498.0,79.7149,79.8953,79.639,79.8288,50498.0
2022-07-26 12:10:00,84.09,84.19,84.02,84.14,35234.0,79.8288,79.9238,79.7624,79.8763,35234.0
2022-07-26 12:20:00,84.12,84.24,84.05,84.21,54491.0,79.8573,79.9712,79.7909,79.9428,54491.0
2022-07-26 12:30:00,84.21,84.27,84.15,84.15,29206.0,79.9428,79.9997,79.8858,79.8858,29206.0
2022-07-26 12:40:00,84.14,84.22,84.05,84.22,41712.0,79.8763,79.9523,79.7909,79.9523,41712.0
2022-07-26 12:50:00,84.21,84.37,84.2,84.31,39651.0,79.9428,80.0947,79.9333,80.0377,39651.0
2022-07-26 13:00:00,84.3,84.42,84.27,84.41,90372.0,80.0282,80.1421,79.9997,80.1326,90372.0
2022-07-26 13:10:00,84.42,84.43,84.26,84.37,54964.0,80.1421,80.1516,79.9902,80.0947,54964.0
2022-07-26 13:20:00,84.37,84.5,84.33,84.48,44461.0,80.0947,80.2181,80.0567,80.1991,44461.0
2022-07-26 13:30:00,84.47,84.48,84.25,84.27,37158.0,80.1896,80.1991,79.9807,79.9997,37158.0
2022-07-26 13:40:00,84.26,84.33,84.18,84.19,33420.0,79.9902,80.0567,79.9143,79.9238,33420.0
2022-07-26 13:50:00,84.2,84.23,84.13,84.14,22861.0,79.9333,79.9617,79.8668,79.8763,22861.0
2022-07-26 14:00:00,84.14,84.39,84.14,84.16,90778.0,79.8763,80.1136,79.8763,79.8953,90778.0
2022-07-26 14:10:00,84.17,84.22,84.08,84.1,38591.0,79.9048,79.9523,79.8193,79.8383,38591.0
2022-07-26 14:20:00,84.1,84.15,84.04,84.05,32932.0,79.8383,79.8858,79.7814,79.7909,32932.0
2022-07-26 14:30:00,84.04,84.05,83.95,84.0,54336.0,79.7814,79.7909,79.6959,79.7434,54336.0
2022-07-26 14:40:00,83.99,84.09,83.99,83.99,32040.0,79.7339,79.8288,79.7339,79.7339,32040.0
2022-07-26 14:50:00,83.98,84.11,83.98,84.03,38222.0,79.7244,79.8478,79.7244,79.7719,38222.0
2022-07-26 15:00:00,84.02,84.02,83.84,83.88,61429.0,79.7624,79.7624,79.5915,79.6295,61429.0
2022-07-26 15:10:00,83.88,84.1,83.85,84.07,68773.0,79.6295,79.8383,79.601,79.8099,68773.0
2022-07-26 15:20:00,84.08,84.18,84.07,84.12,92456.0,79.8193,79.9143,79.8099,79.8573,92456.0
2022-07-26 15:30:00,84.13,84.26,84.07,84.2,138898.0,79.8668,79.9902,79.8099,79.9333,138898.0
2022-07-26 15:40:00,84.21,84.31,84.08,84.3,254097.0,79.9428,80.0377,79.8193,80.0282,254097.0
2022-07-26 15:50:00,84.3,84.58,84.29,84.47,910706.0,80.0282,80.294,80.0187,80.1896,910706.0
2022-07-27 09:30:00,85.31,86.08,85.31,86.08,477063.0,80.987,81.718,80.987,81.718,477063.0
2022-07-27 09:40:00,86.09,86.34,86.0,86.22,213039.0,81.7275,81.9648,81.6421,81.8509,213039.0
2022-07-27 09:50:00,86.22,86.35,86.1,86.33,161698.0,81.8509,81.9743,81.737,81.9553,161698.0
2022-07-27 10:00:00,86.32,86.54,86.29,86.41,158155.0,81.9458,82.1547,81.9174,82.0313,158155.0
2022-07-27 10:10:00,86.41,86.6,86.4,86.52,188518.0,82.0313,82.2116,82.0218,82.1357,188518.0
2022-07-27 10:20:00,86.54,86.55,86.34,86.41,107963.0,82.1547,82.1642,81.9648,82.0313,107963.0
2022-07-27 10:30:00,86.41,86.42,86.15,86.2,230505.0,82.0313,82.0408,81.7845,81.8319,230505.0
2022-07-27 10:40:00,86.2,86.25,86.05,86.23,79034.0,81.8319,81.8794,81.6895,81.8604,79034.0
2022-07-27 10:50:00,86.24,86.31,86.18,86.29,71187.0,81.8699,81.9363,81.8129,81.9174,71187.0
2022-07-27 11:00:00,86.29,86.4,86.26,86.29,51661.0,81.9174,82.0218,81.8889,81.9174,51661.0
2022-07-27 11:10:00,86.27,86.37,86.24,86.28,81947.0,81.8984,81.9933,81.8699,81.9079,81947.0
2022-07-27 11:20:00,86.29,86.3,86.14,86.15,186277.0,81.9174,81.9269,81.775,81.7845,186277.0
2022-07-27 11:30:00,86.16,86.28,86.11,86.13,67090.0,81.7939,81.9079,81.7465,81.7655,67090.0
2022-07-27 11:40:00,86.12,86.22,86.11,86.19,118264.0,81.756,81.8509,81.7465,81.8224,118264.0
2022-07-27 11:50:00,86.22,86.29,86.15,86.22,87149.0,81.8509,81.9174,81.7845,81.8509,87149.0
2022-07-27 12:00:00,86.22,86.28,86.17,86.26,93202.0,81.8509,81.9079,81.8034,81.8889,93202.0
2022-07-27 12:10:00,86.25,86.38,86.22,86.26,172458.0,81.8794,82.0028,81.8509,81.8889,172458.0
2022-07-27 12:20:00,86.27,86.31,86.21,86.21,64816.0,81.8984,81.9363,81.8414,81.8414,64816.0
2022-07-27 12:30:00,86.21,86.34,86.21,86.26,54560.0,81.8414,81.9648,81.8414,81.8889,54560.0
2022-07-27 12:40:00,86.24,86.3,86.21,86.26,73052.0,81.8699,81.9269,81.8414,81.8889,73052.0
2022-07-27 12:50:00,86.25,86.28,86.22,86.23,127197.0,81.8794,81.9079,81.8509,81.8604,127197.0
2022-07-27 13:00:00,86.23,86.29,86.13,86.24,222006.0,81.8604,81.9174,81.7655,81.8699,222006.0
2022-07-27 13:10:00,86.23,86.45,86.21,86.27,96667.0,81.8604,82.0693,81.8414,81.8984,96667.0
2022-07-27 13:20:00,86.26,86.33,86.21,86.24,43690.0,81.8889,81.9553,81.8414,81.8699,43690.0
2022-07-27 13:30:00,86.25,86.32,86.17,86.21,65886.0,81.8794,81.9458,81.8034,81.8414,65886.0
2022-07-27 13:40:00,86.21,86.29,86.17,86.24,105526.0,81.8414,81.9174,81.8034,81.8699,105526.0
2022-07-27 13:50:00,86.25,86.3,86.17,86.19,83683.0,81.8794,81.9269,81.8034,81.8224,83683.0
2022-07-27 14:00:00,86.2,86.54,86.2,86.27,164157.0,81.8319,82.1547,81.8319,81.8984,164157.0
2022-07-27 14:10:00,86.25,86.48,86.24,86.4,61830.0,81.8794,82.0977,81.8699,82.0218,61830.0
2022-07-27 14:20:00,86.42,86.54,86.36,86.44,83480.0,82.0408,82.1547,81.9838,82.0598,83480.0
2022-07-27 14:30:00,86.44,86.9,86.21,86.89,191955.0,82.0598,82.4964,81.8414,82.487,191955.0
2022-07-27 14:40:00,86.9,87.36,86.89,87.26,233966.0,82.4964,82.9331,82.487,82.8382,233966.0
2022-07-27 14:50:00,87.27,87.42,87.15,87.26,198111.0,82.8477,82.9901,82.7338,82.8382,198111.0
2022-07-27 15:00:00,87.26,87.46,87.15,87.42,123928.0,82.8382,83.0281,82.7338,82.9901,123928.0
2022-07-27 15:10:00,87.41,87.46,87.2,87.25,158716.0,82.9806,83.0281,82.7812,82.8287,158716.0
2022-07-27 15:20:00,87.25,87.72,87.2,87.71,221101.0,82.8287,83.2749,82.7812,83.2654,221101.0
2022-07-27 15:30:00,87.71,87.9,87.64,87.7,327516.0,83.2654,83.4458,83.1989,83.2559,327516.0
2022-07-27 15:40:00,87.7,87.86,87.67,87.68,267132.0,83.2559,83.4078,83.2274,83.2369,267132.0
2022-07-27 15:50:00,87.66,87.73,87.5,87.61,1010167.0,83.2179,83.2844,83.066,83.1705,1010167.0
2022-07-28 09:30:00,87.13,87.35,86.98,87.09,396089.0,82.7148,82.9236,82.5724,82.6768,396089.0
2022-07-28 09:40:00,87.08,87.08,86.48,86.78,296852.0,82.6673,82.6673,82.0977,82.3825,296852.0
2022-07-28 09:50:00,86.78,86.98,86.57,86.9,282034.0,82.3825,82.5724,82.1832,82.4964,282034.0
2022-07-28 10:00:00,86.89,87.09,86.7,86.79,265863.0,82.487,82.6768,82.3066,82.392,265863.0
2022-07-28 10:10:00,86.8,87.0,86.71,86.79,186590.0,82.4015,82.5914,82.3161,82.392,186590.0
2022-07-28 10:20:00,86.8,86.83,86.6,86.69,179861.0,82.4015,82.43,82.2116,82.2971,179861.0
2022-07-28 10:30:00,86.66,86.86,86.45,86.83,310133.0,82.2686,82.4585,82.0693,82.43,310133.0
2022-07-28 10:40:00,86.84,86.91,86.71,86.89,211907.0,82.4395,82.5059,82.3161,82.487,211907.0
2022-07-28 10:50:00,86.89,87.0,86.79,86.98,154628.0,82.487,82.5914,82.392,82.5724,154628.0
2022-07-28 11:00:00,86.97,87.11,86.9,86.95,108031.0,82.5629,82.6958,82.4964,82.5439,108031.0
2022-07-28 11:10:00,86.97,87.05,86.85,86.85,124533.0,82.5629,82.6388,82.449,82.449,124533.0
2022-07-28 11:20:00,86.86,87.33,86.83,87.33,167729.0,82.4585,82.9047,82.43,82.9047,167729.0
2022-07-28 11:30:00,87.33,87.42,87.14,87.36,118404.0,82.9047,82.9901,82.7243,82.9331,118404.0
2022-07-28 11:40:00,87.37,87.61,87.37,87.53,173349.0,82.9426,83.1705,82.9426,83.0945,173349.0
2022-07-28 11:50:00,87.54,87.69,87.5,87.51,211929.0,83.104,83.2464,83.066,83.0755,211929.0
2022-07-28 12:00:00,87.48,87.68,87.42,87.66,82678.0,83.0471,83.2369,82.9901,83.2179,82678.0
2022-07-28 12:10:00,87.65,87.8,87.58,87.61,180350.0,83.2084,83.3508,83.142,83.1705,180350.0
2022-07-28 12:20:00,87.61,87.72,87.6,87.7,96260.0,83.1705,83.2749,83.161,83.2559,96260.0
2022-07-28 12:30:00,87.73,87.75,87.58,87.63,80200.0,83.2844,83.3034,83.142,83.1895,80200.0
2022-07-28 12:40:00,87.63,87.73,87.58,87.6,173408.0,83.1895,83.2844,83.142,83.161,173408.0
2022-07-28 12:50:00,87.59,87.77,87.53,87.53,201645.0,83.1515,83.3224,83.0945,83.0945,201645.0
2022-07-28 13:00:00,87.53,87.7,87.4,87.6,179979.0,83.0945,83.2559,82.9711,83.161,179979.0
2022-07-28 13:10:00,87.61,87.79,87.54,87.79,164255.0,83.1705,83.3413,83.104,83.3413,164255.0
2022-07-28 13:20:00,87.79,87.9,87.7,87.79,120355.0,83.3413,83.4458,83.2559,83.3413,120355.0
2022-07-28 13:30:00,87.78,87.9,87.76,87.88,61237.0,83.3319,83.4458,83.3129,83.4268,61237.0
2022-07-28 13:40:00,87.88,88.05,87.87,88.04,234534.0,83.4268,83.5882,83.4173,83.5787,234534.0
2022-07-28 13:50:00,88.05,88.09,87.99,88.04,77840.0,83.5882,83.6261,83.5312,83.5787,77840.0
2022-07-28 14:00:00,88.04,88.04,87.74,87.78,55796.0,83.5787,83.5787,83.2939,83.3319,55796.0
2022-07-28 14:10:00,87.78,87.95,87.75,87.88,107860.0,83.3319,83.4932,83.3034,83.4268,107860.0
2022-07-28 14:20:00,87.86,87.99,87.78,87.91,132907.0,83.4078,83.5312,83.3319,83.4553,132907.0
2022-07-28 14:30:00,87.9,87.95,87.8,87.86,140063.0,83.4458,83.4932,83.3508,83.4078,140063.0
2022-07-28 14:40:00,87.86,87.95,87.86,87.95,100922.0,83.4078,83.4932,83.4078,83.4932,100922.0
2022-07-28 14:50:00,87.94,88.02,87.9,88.01,94993.0,83.4837,83.5597,83.4458,83.5502,94993.0
2022-07-28 15:00:00,88.02,88.18,87.97,88.13,91424.0,83.5597,83.7116,83.5122,83.6641,91424.0
2022-07-28 15:10:00,88.12,88.27,88.08,88.2,210336.0,83.6546,83.797,83.6167,83.7306,210336.0
2022-07-28 15:20:00,88.2,88.35,88.2,88.34,195034.0,83.7306,83.873,83.7306,83.8635,195034.0
2022-07-28 15:30:00,88.34,88.45,88.32,88.45,582171.0,83.8635,83.9679,83.8445,83.9679,582171.0
2022-07-28 15:40:00,88.45,88.49,88.33,88.48,432628.0,83.9679,84.0059,83.854,83.9964,432628.0
2022-07-28 15:50:00,88.47,88.62,88.44,88.61,1198754.0,83.9869,84.1293,83.9584,84.1198,1198754.0
2022-07-29 09:30:00,87.82,88.55,87.79,88.38,599146.0,83.3698,84.0628,83.3413,83.9014,599146.0
2022-07-29 09:40:00,88.39,89.06,88.36,88.76,328389.0,83.9109,84.547,83.8825,84.2622,328389.0
2022-07-29 09:50:00,88.75,88.88,88.57,88.69,272712.0,84.2527,84.3761,84.0818,84.1957,272712.0
2022-07-29 10:00:00,88.7,89.03,88.64,88.9,237395.0,84.2052,84.5185,84.1483,84.3951,237395.0
2022-07-29 10:10:00,88.89,88.98,88.8,88.91,171624.0,84.3856,84.471,84.3002,84.4046,171624.0
2022-07-29 10:20:00,88.92,89.16,88.82,89.05,176905.0,84.4141,84.6419,84.3192,84.5375,176905.0
2022-07-29 10:30:00,89.06,89.1,88.76,89.0,236823.0,84.547,84.585,84.2622,84.49,236823.0
2022-07-29 10:40:00,89.0,89.18,88.98,89.06,140919.0,84.49,84.6609,84.471,84.547,140919.0
2022-07-29 10:50:00,89.07,89.21,88.9,88.92,148806.0,84.5565,84.6894,84.3951,84.4141,148806.0
2022-07-29 11:00:00,88.92,88.99,88.78,88.81,397342.0,84.4141,84.4805,84.2812,84.3097,397342.0
2022-07-29 11:10:00,88.81,88.88,88.46,88.54,398068.0,84.3097,84.3761,83.9774,84.0533,398068.0
2022-07-29 11:20:00,88.54,88.54,88.2,88.3,293180.0,84.0533,84.0533,83.7306,83.8255,293180.0
2022-07-29 11:30:00,88.3,88.4,88.23,88.4,150128.0,83.8255,83.9204,83.7591,83.9204,150128.0
2022-07-29 11:40:00,88.4,88.52,88.35,88.36,200461.0,83.9204,84.0344,83.873,83.8825,200461.0
2022-07-29 11:50:00,88.37,88.5,88.29,88.31,173481.0,83.892,84.0154,83.816,83.835,173481.0
2022-07-29 12:00:00,88.31,88.42,88.23,88.29,219774.0,83.835,83.9394,83.7591,83.816,219774.0
2022-07-29 12:10:00,88.29,88.41,88.26,88.31,112710.0,83.816,83.9299,83.7875,83.835,112710.0
2022-07-29 12:20:00,88.31,88.33,88.17,88.27,144552.0,83.835,83.854,83.7021,83.797,144552.0
2022-07-29 12:30:00,88.28,88.29,88.16,88.22,99834.0,83.8065,83.816,83.6926,83.7496,99834.0
2022-07-29 12:40:00,88.19,88.31,88.17,88.26,78118.0,83.7211,83.835,83.7021,83.7875,78118.0
2022-07-29 12:50:00,88.26,88.36,88.2,88.26,60186.0,83.7875,83.8825,83.7306,83.7875,60186.0
2022-07-29 13:00:00,88.27,88.31,88.23,88.31,98750.0,83.797,83.835,83.7591,83.835,98750.0
2022-07-29 13:10:00,88.31,88.39,88.26,88.33,109890.0,83.835,83.9109,83.7875,83.854,109890.0
2022-07-29 13:20:00,88.33,88.38,88.28,88.32,80223.0,83.854,83.9014,83.8065,83.8445,80223.0
2022-07-29 13:30:00,88.3,88.44,88.29,88.39,68975.0,83.8255,83.9584,83.816,83.9109,68975.0
2022-07-29 13:40:00,88.4,88.45,88.34,88.35,91826.0,83.9204,83.9679,83.8635,83.873,91826.0
2022-07-29 13:50:00,88.34,88.36,88.29,88.33,96135.0,83.8635,83.8825,83.816,83.854,96135.0
2022-07-29 14:00:00,88.33,88.39,88.28,88.38,145121.0,83.854,83.9109,83.8065,83.9014,145121.0
2022-07-29 14:10:00,88.38,88.41,88.12,88.2,111294.0,83.9014,83.9299,83.6546,83.7306,111294.0
2022-07-29 14:20:00,88.2,88.29,88.15,88.29,95892.0,83.7306,83.816,83.6831,83.816,95892.0
2022-07-29 14:30:00,88.28,88.38,88.25,88.33,74107.0,83.8065,83.9014,83.778,83.854,74107.0
2022-07-29 14:40:00,88.33,88.35,88.22,88.32,90384.0,83.854,83.873,83.7496,83.8445,90384.0
2022-07-29 14:50:00,88.33,88.4,88.27,88.32,98843.0,83.854,83.9204,83.797,83.8445,98843.0
2022-07-29 15:00:00,88.32,88.48,88.3,88.37,96475.0,83.8445,83.9964,83.8255,83.892,96475.0
2022-07-29 15:10:00,88.36,88.45,88.34,88.42,130025.0,83.8825,83.9679,83.8635,83.9394,130025.0
2022-07-29 15:20:00,88.43,88.48,88.4,88.46,120418.0,83.9489,83.9964,83.9204,83.9774,120418.0
2022-07-29 15:30:00,88.45,88.49,88.31,88.34,214813.0,83.9679,84.0059,83.835,83.8635,214813.0
2022-07-29 15:40:00,88.33,88.49,88.24,88.44,352523.0,83.854,84.0059,83.7685,83.9584,352523.0
2022-07-29 15:50:00,88.44,88.49,88.33,88.46,759303.0,83.9584,84.0059,83.854,83.9774,759303.0
2022-08-01 09:30:00,85.3,85.55,84.3,84.91,1547695.0,80.9775,81.2149,80.0282,80.6073,1547695.0
2022-08-01 09:40:00,84.92,85.74,84.9,85.72,779658.0,80.6168,81.3952,80.5978,81.3762,779658.0
2022-08-01 09:50:00,85.73,86.03,85.45,85.65,711785.0,81.3857,81.6705,81.1199,81.3098,711785.0
2022-08-01 10:00:00,85.64,86.12,85.57,85.91,352985.0,81.3003,81.756,81.2338,81.5566,352985.0
2022-08-01 10:10:00,85.92,86.46,85.92,86.34,357484.0,81.5661,82.0787,81.5661,81.9648,357484.0
2022-08-01 10:20:00,86.34,86.37,85.9,86.01,316482.0,81.9648,81.9933,81.5471,81.6515,316482.0
2022-08-01 10:30:00,86.01,86.12,85.8,85.89,340101.0,81.6515,81.756,81.4522,81.5376,340101.0
2022-08-01 10:40:00,85.89,86.2,85.89,86.16,291099.0,81.5376,81.8319,81.5376,81.7939,291099.0
2022-08-01 10:50:00,86.17,86.48,86.16,86.42,268378.0,81.8034,82.0977,81.7939,82.0408,268378.0
2022-08-01 11:00:00,86.43,86.68,86.43,86.64,251523.0,82.0503,82.2876,82.0503,82.2496,251523.0
2022-08-01 11:10:00,86.63,86.89,86.62,86.64,214389.0,82.2401,82.487,82.2306,82.2496,214389.0
2022-08-01 11:20:00,86.62,86.69,86.51,86.55,383587.0,82.2306,82.2971,82.1262,82.1642,383587.0
2022-08-01 11:30:00,86.56,86.61,86.42,86.5,372923.0,82.1737,82.2211,82.0408,82.1167,372923.0
2022-08-01 11:40:00,86.49,86.62,86.48,86.59,267354.0,82.1072,82.2306,82.0977,82.2022,267354.0
2022-08-01 11:50:00,86.6,86.66,86.58,86.58,263714.0,82.2116,82.2686,82.1927,82.1927,263714.0
2022-08-01 12:00:00,86.6,86.6,86.4,86.43,199648.0,82.2116,82.2116,82.0218,82.0503,199648.0
2022-08-01 12:10:00,86.44,86.52,86.18,86.41,229923.0,82.0598,82.1357,81.8129,82.0313,229923.0
2022-08-01 12:20:00,86.4,86.47,86.37,86.47,355236.0,82.0218,82.0882,81.9933,82.0882,355236.0
2022-08-01 12:30:00,86.49,86.49,86.24,86.42,312872.0,82.1072,82.1072,81.8699,82.0408,312872.0
2022-08-01 12:40:00,86.41,86.6,86.35,86.56,191004.0,82.0313,82.2116,81.9743,82.1737,191004.0
2022-08-01 12:50:00,86.55,86.56,86.38,86.44,154946.0,82.1642,82.1737,82.0028,82.0598,154946.0
2022-08-01 13:00:00,86.43,86.43,86.12,86.34,491477.0,82.0503,82.0503,81.756,81.9648,491477.0
2022-08-01 13:10:00,86.33,86.42,86.18,86.19,150842.0,81.9553,82.0408,81.8129,81.8224,150842.0
2022-08-01 13:20:00,86.18,86.3,86.08,86.16,353928.0,81.8129,81.9269,81.718,81.7939,353928.0
2022-08-01 13:30:00,86.16,86.31,86.11,86.3,366051.0,81.7939,81.9363,81.7465,81.9269,366051.0
2022-08-01 13:40:00,86.29,86.29,85.94,86.14,524783.0,81.9174,81.9174,81.5851,81.775,524783.0
2022-08-01 13:50:00,86.13,86.23,85.96,86.19,194527.0,81.7655,81.8604,81.6041,81.8224,194527.0
2022-08-01 14:00:00,86.18,86.19,85.97,86.09,200328.0,81.8129,81.8224,81.6136,81.7275,200328.0
2022-08-01 14:10:00,86.08,86.23,86.02,86.16,143450.0,81.718,81.8604,81.661,81.7939,143450.0
2022-08-01 14:20:00,86.16,86.28,86.12,86.25,154651.0,81.7939,81.9079,81.756,81.8794,154651.0
2022-08-01 14:30:00,86.25,86.31,86.21,86.26,85667.0,81.8794,81.9363,81.8414,81.8889,85667.0
2022-08-01 14:40:00,86.27,86.28,86.15,86.21,189382.0,81.8984,81.9079,81.7845,81.8414,189382.0
2022-08-01 14:50:00,86.22,86.47,86.19,86.39,121070.0,81.8509,82.0882,81.8224,82.0123,121070.0
2022-08-01 15:00:00,86.39,86.4,86.17,86.25,108215.0,82.0123,82.0218,81.8034,81.8794,108215.0
2022-08-01 15:10:00,86.24,86.33,86.16,86.18,118438.0,81.8699,81.9553,81.7939,81.8129,118438.0
2022-08-01 15:20:00,86.19,86.2,86.06,86.08,510554.0,81.8224,81.8319,81.699,81.718,510554.0
2022-08-01 15:30:00,86.08,86.14,85.97,86.03,264151.0,81.718,81.775,81.6136,81.6705,264151.0
2022-08-01 15:40:00,86.03,86.22,86.02,86.13,473955.0,81.6705,81.8509,81.661,81.7655,473955.0
2022-08-01 15:50:00,86.13,86.39,86.05,86.24,1331230.0,81.7655,82.0123,81.6895,81.8699,1331230.0
2022-08-02 09:30:00,84.52,85.13,84.17,84.98,1302552.0,80.2371,80.8161,79.9048,80.6737,1302552.0
2022-08-02 09:40:00,84.98,85.65,84.95,85.51,634893.0,80.6737,81.3098,80.6453,81.1769,634893.0
2022-08-02 09:50:00,85.52,85.54,84.8,84.87,482549.0,81.1864,81.2054,80.5029,80.5693,482549.0
2022-08-02 10:00:00,84.86,84.88,84.6,84.68,356749.0,80.5598,80.5788,80.313,80.3889,356749.0
2022-08-02 10:10:00,84.68,84.94,84.57,84.79,428201.0,80.3889,80.6358,80.2845,80.4934,428201.0
2022-08-02 10:20:00,84.78,85.1,84.65,85.1,297741.0,80.4839,80.7877,80.3605,80.7877,297741.0
2022-08-02 10:30:00,85.11,85.49,85.0,85.47,510130.0,80.7972,81.1579,80.6927,81.1389,510130.0
2022-08-02 10:40:00,85.46,86.49,85.44,86.27,974050.0,81.1294,82.1072,81.1104,81.8984,974050.0
2022-08-02 10:50:00,86.29,87.07,86.26,86.72,983956.0,81.9174,82.6578,81.8889,82.3256,983956.0
2022-08-02 11:00:00,86.71,87.17,86.69,86.87,579367.0,82.3161,82.7528,82.2971,82.468,579367.0
2022-08-02 11:10:00,86.87,86.87,86.48,86.58,402255.0,82.468,82.468,82.0977,82.1927,402255.0
2022-08-02 11:20:00,86.58,86.9,86.49,86.66,332447.0,82.1927,82.4964,82.1072,82.2686,332447.0
2022-08-02 11:30:00,86.65,86.81,86.38,86.72,297050.0,82.2591,82.411,82.0028,82.3256,297050.0
2022-08-02 11:40:00,86.72,86.86,86.63,86.86,127297.0,82.3256,82.4585,82.2401,82.4585,127297.0
2022-08-02 11:50:00,86.85,87.1,86.76,86.97,169125.0,82.449,82.6863,82.3635,82.5629,169125.0
2022-08-02 12:00:00,86.99,87.25,86.95,87.25,87820.0,82.5819,82.8287,82.5439,82.8287,87820.0
2022-08-02 12:10:00,87.24,87.47,87.16,87.4,102813.0,82.8192,83.0376,82.7433,82.9711,102813.0
2022-08-02 12:20:00,87.4,87.51,87.29,87.38,206130.0,82.9711,83.0755,82.8667,82.9521,206130.0
2022-08-02 12:30:00,87.38,87.39,87.21,87.38,129471.0,82.9521,82.9616,82.7907,82.9521,129471.0
2022-08-02 12:40:00,87.37,87.42,87.17,87.23,151393.0,82.9426,82.9901,82.7528,82.8097,151393.0
2022-08-02 12:50:00,87.24,87.28,87.14,87.2,86626.0,82.8192,82.8572,82.7243,82.7812,86626.0
2022-08-02 13:00:00,87.2,87.21,86.84,86.88,192357.0,82.7812,82.7907,82.4395,82.4775,192357.0
2022-08-02 13:10:00,86.88,86.96,86.78,86.81,138356.0,82.4775,82.5534,82.3825,82.411,138356.0
2022-08-02 13:20:00,86.81,86.9,86.52,86.67,208815.0,82.411,82.4964,82.1357,82.2781,208815.0
2022-08-02 13:30:00,86.67,86.67,86.1,86.12,325784.0,82.2781,82.2781,81.737,81.756,325784.0
2022-08-02 13:40:00,86.12,86.18,85.88,86.0,239705.0,81.756,81.8129,81.5281,81.6421,239705.0
2022-08-02 13:50:00,86.01,86.06,85.89,86.06,97472.0,81.6515,81.699,81.5376,81.699,97472.0
2022-08-02 14:00:00,86.06,86.46,85.96,86.44,95499.0,81.699,82.0787,81.6041,82.0598,95499.0
2022-08-02 14:10:00,86.44,86.47,86.3,86.38,77370.0,82.0598,82.0882,81.9269,82.0028,77370.0
2022-08-02 14:20:00,86.39,86.62,86.36,86.57,126557.0,82.0123,82.2306,81.9838,82.1832,126557.0
2022-08-02 14:30:00,86.57,86.72,86.52,86.59,95709.0,82.1832,82.3256,82.1357,82.2022,95709.0
2022-08-02 14:40:00,86.59,86.67,86.48,86.65,99522.0,82.2022,82.2781,82.0977,82.2591,99522.0
2022-08-02 14:50:00,86.66,86.69,86.32,86.44,89748.0,82.2686,82.2971,81.9458,82.0598,89748.0
2022-08-02 15:00:00,86.44,86.57,86.32,86.34,138126.0,82.0598,82.1832,81.9458,81.9648,138126.0
2022-08-02 15:10:00,86.35,86.45,86.2,86.29,164627.0,81.9743,82.0693,81.8319,81.9174,164627.0
2022-08-02 15:20:00,86.27,86.45,86.19,86.4,119903.0,81.8984,82.0693,81.8224,82.0218,119903.0
2022-08-02 15:30:00,86.41,86.53,86.34,86.4,196635.0,82.0313,82.1452,81.9648,82.0218,196635.0
2022-08-02 15:40:00,86.4,86.43,86.23,86.3,368642.0,82.0218,82.0503,81.8604,81.9269,368642.0
2022-08-02 15:50:00,86.29,86.36,85.97,86.06,681378.0,81.9174,81.9838,81.6136,81.699,681378.0
2022-08-03 09:30:00,85.96,86.07,85.01,85.31,1616082.0,81.6041,81.7085,80.7022,80.987,1616082.0
2022-08-03 09:40:00,85.31,85.36,84.56,84.67,1108515.0,80.987,81.0345,80.275,80.3794,1108515.0
2022-08-03 09:50:00,84.67,84.95,84.55,84.84,638794.0,80.3794,80.6453,80.2655,80.5408,638794.0
2022-08-03 10:00:00,84.85,84.99,84.62,84.99,455540.0,80.5503,80.6832,80.332,80.6832,455540.0
2022-08-03 10:10:00,84.99,85.34,84.9,85.03,476876.0,80.6832,81.0155,80.5978,80.7212,476876.0
2022-08-03 10:20:00,85.02,85.31,85.02,85.29,322550.0,80.7117,80.987,80.7117,80.968,322550.0
2022-08-03 10:30:00,85.29,85.57,85.24,85.55,591450.0,80.968,81.2338,80.9206,81.2149,591450.0
2022-08-03 10:40:00,85.56,85.85,85.45,85.76,522297.0,81.2243,81.4997,81.1199,81.4142,522297.0
2022-08-03 10:50:00,85.76,85.89,85.57,85.59,349002.0,81.4142,81.5376,81.2338,81.2528,349002.0
2022-08-03 11:00:00,85.6,85.84,85.38,85.42,302664.0,81.2623,81.4902,81.0535,81.0914,302664.0
2022-08-03 11:10:00,85.43,85.8,85.43,85.64,237955.0,81.1009,81.4522,81.1009,81.3003,237955.0
2022-08-03 11:20:00,85.64,85.84,85.64,85.81,228502.0,81.3003,81.4902,81.3003,81.4617,228502.0
2022-08-03 11:30:00,85.82,86.2,85.8,86.16,266126.0,81.4712,81.8319,81.4522,81.7939,266126.0
2022-08-03 11:40:00,86.16,86.28,86.06,86.08,350298.0,81.7939,81.9079,81.699,81.718,350298.0
2022-08-03 11:50:00,86.07,86.07,85.69,85.88,405189.0,81.7085,81.7085,81.3478,81.5281,405189.0
2022-08-03 12:00:00,85.87,86.17,85.76,85.95,324407.0,81.5186,81.8034,81.4142,81.5946,324407.0
2022-08-03 12:10:00,85.95,85.97,85.68,85.73,270502.0,81.5946,81.6136,81.3383,81.3857,270502.0
2022-08-03 12:20:00,85.73,85.79,85.5,85.54,307054.0,81.3857,81.4427,81.1674,81.2054,307054.0
2022-08-03 12:30:00,85.54,85.83,85.54,85.67,810968.0,81.2054,81.4807,81.2054,81.3288,810968.0
2022-08-03 12:40:00,85.67,86.0,85.62,85.98,295465.0,81.3288,81.6421,81.2813,81.6231,295465.0
2022-08-03 12:50:00,85.99,86.15,85.92,85.92,190369.0,81.6326,81.7845,81.5661,81.5661,190369.0
2022-08-03 13:00:00,85.92,86.23,85.86,86.22,504634.0,81.5661,81.8604,81.5091,81.8509,504634.0
2022-08-03 13:10:00,86.22,86.35,86.13,86.14,206250.0,81.8509,81.9743,81.7655,81.775,206250.0
2022-08-03 13:20:00,86.14,86.35,86.09,86.28,186863.0,81.775,81.9743,81.7275,81.9079,186863.0
2022-08-03 13:30:00,86.28,86.4,86.2,86.33,213967.0,81.9079,82.0218,81.8319,81.9553,213967.0
2022-08-03 13:40:00,86.33,86.34,86.04,86.13,319463.0,81.9553,81.9648,81.68,81.7655,319463.0
2022-08-03 13:50:00,86.13,86.27,86.12,86.26,131831.0,81.7655,81.8984,81.756,81.8889,131831.0
2022-08-03 14:00:00,86.26,86.36,86.17,86.26,138487.0,81.8889,81.9838,81.8034,81.8889,138487.0
2022-08-03 14:10:00,86.27,86.46,86.25,86.45,202441.0,81.8984,82.0787,81.8794,82.0693,202441.0
2022-08-03 14:20:00,86.45,86.69,86.44,86.58,323769.0,82.0693,82.2971,82.0598,82.1927,323769.0
2022-08-03 14:30:00,86.58,86.77,86.51,86.71,218248.0,82.1927,82.373,82.1262,82.3161,218248.0
2022-08-03 14:40:00,86.7,86.74,86.46,86.58,291677.0,82.3066,82.3446,82.0787,82.1927,291677.0
2022-08-03 14:50:00,86.57,86.71,86.53,86.59,138069.0,82.1832,82.3161,82.1452,82.2022,138069.0
2022-08-03 15:00:00,86.59,86.6,86.46,86.47,241546.0,82.2022,82.2116,82.0787,82.0882,241546.0
2022-08-03 15:10:00,86.47,86.62,86.38,86.44,233771.0,82.0882,82.2306,82.0028,82.0598,233771.0
2022-08-03 15:20:00,86.45,86.46,86.27,86.3,306412.0,82.0693,82.0787,81.8984,81.9269,306412.0
2022-08-03 15:30:00,86.29,86.5,86.26,86.48,516785.0,81.9174,82.1167,81.8889,82.0977,516785.0
2022-08-03 15:40:00,86.49,86.59,86.31,86.34,478177.0,82.1072,82.2022,81.9363,81.9648,478177.0
2022-08-03 15:50:00,86.33,86.44,86.24,86.43,1792221.0,81.9553,82.0598,81.8699,82.0503,1792221.0
2022-08-04 09:30:00,87.0,87.1,86.62,86.95,854892.0,82.5914,82.6863,82.2306,82.5439,854892.0
2022-08-04 09:40:00,86.97,87.29,86.79,86.99,431834.0,82.5629,82.8667,82.392,82.5819,431834.0
2022-08-04 09:50:00,86.97,87.73,86.9,87.45,969977.0,82.5629,83.2844,82.4964,83.0186,969977.0
2022-08-04 10:00:00,87.45,87.94,87.42,87.83,639696.0,83.0186,83.4837,82.9901,83.3793,639696.0
2022-08-04 10:10:00,87.83,87.97,87.44,87.52,400105.0,83.3793,83.5122,83.0091,83.085,400105.0
2022-08-04 10:20:00,87.52,87.88,87.47,87.58,692584.0,83.085,83.4268,83.0376,83.142,692584.0
2022-08-04 10:30:00,87.57,87.79,87.48,87.73,241205.0,83.1325,83.3413,83.0471,83.2844,241205.0
2022-08-04 10:40:00,87.74,87.77,87.51,87.6,197752.0,83.2939,83.3224,83.0755,83.161,197752.0
2022-08-04 10:50:00,87.59,87.87,87.52,87.8,199598.0,83.1515,83.4173,83.085,83.3508,199598.0
2022-08-04 11:00:00,87.78,87.95,87.61,87.85,271845.0,83.3319,83.4932,83.1705,83.3983,271845.0
2022-08-04 11:10:00,87.84,87.93,87.62,87.84,185295.0,83.3888,83.4743,83.18,83.3888,185295.0
2022-08-04 11:20:00,87.84,87.99,87.81,87.92,175996.0,83.3888,83.5312,83.3603,83.4648,175996.0
2022-08-04 11:30:00,87.92,87.93,87.73,87.85,145350.0,83.4648,83.4743,83.2844,83.3983,145350.0
2022-08-04 11:40:00,87.84,88.11,87.82,88.08,189343.0,83.3888,83.6451,83.3698,83.6167,189343.0
2022-08-04 11:50:00,88.11,88.39,88.08,88.21,286711.0,83.6451,83.9109,83.6167,83.7401,286711.0
2022-08-04 12:00:00,88.23,88.28,88.05,88.13,164580.0,83.7591,83.8065,83.5882,83.6641,164580.0
2022-08-04 12:10:00,88.12,88.23,88.05,88.16,126293.0,83.6546,83.7591,83.5882,83.6926,126293.0
2022-08-04 12:20:00,88.15,88.26,88.03,88.03,200007.0,83.6831,83.7875,83.5692,83.5692,200007.0
2022-08-04 12:30:00,88.04,88.05,87.89,87.9,162970.0,83.5787,83.5882,83.4363,83.4458,162970.0
2022-08-04 12:40:00,87.91,87.95,87.72,87.78,122336.0,83.4553,83.4932,83.2749,83.3319,122336.0
2022-08-04 12:50:00,87.78,87.89,87.76,87.84,75894.0,83.3319,83.4363,83.3129,83.3888,75894.0
2022-08-04 13:00:00,87.81,87.89,87.74,87.8,76509.0,83.3603,83.4363,83.2939,83.3508,76509.0
2022-08-04 13:10:00,87.79,87.89,87.76,87.86,83787.0,83.3413,83.4363,83.3129,83.4078,83787.0
2022-08-04 13:20:00,87.87,88.0,87.78,87.94,82683.0,83.4173,83.5407,83.3319,83.4837,82683.0
2022-08-04 13:30:00,87.93,88.01,87.9,88.01,78006.0,83.4743,83.5502,83.4458,83.5502,78006.0
2022-08-04 13:40:00,88.01,88.08,87.93,88.08,116933.0,83.5502,83.6167,83.4743,83.6167,116933.0
2022-08-04 13:50:00,88.07,88.07,87.87,87.89,72203.0,83.6072,83.6072,83.4173,83.4363,72203.0
2022-08-04 14:00:00,87.88,87.94,87.82,87.89,81666.0,83.4268,83.4837,83.3698,83.4363,81666.0
2022-08-04 14:10:00,87.89,88.03,87.81,88.01,98662.0,83.4363,83.5692,83.3603,83.5502,98662.0
2022-08-04 14:20:00,88.0,88.09,87.92,88.09,90659.0,83.5407,83.6261,83.4648,83.6261,90659.0
2022-08-04 14:30:00,88.09,88.12,87.96,88.03,103840.0,83.6261,83.6546,83.5027,83.5692,103840.0
2022-08-04 14:40:00,88.02,88.09,87.9,88.06,93459.0,83.5597,83.6261,83.4458,83.5977,93459.0
2022-08-04 14:50:00,88.06,88.16,88.04,88.13,121637.0,83.5977,83.6926,83.5787,83.6641,121637.0
2022-08-04 15:00:00,88.12,88.14,87.99,88.11,146430.0,83.6546,83.6736,83.5312,83.6451,146430.0
2022-08-04 15:10:00,88.11,88.2,88.09,88.15,100764.0,83.6451,83.7306,83.6261,83.6831,100764.0
2022-08-04 15:20:00,88.14,88.15,87.93,88.11,196881.0,83.6736,83.6831,83.4743,83.6451,196881.0
2022-08-04 15:30:00,88.12,88.12,87.92,87.95,264417.0,83.6546,83.6546,83.4648,83.4932,264417.0
2022-08-04 15:40:00,87.95,88.06,87.93,88.01,390510.0,83.4932,83.5977,83.4743,83.5502,390510.0
2022-08-04 15:50:00,88.01,88.41,88.0,88.41,1156273.0,83.5502,83.9299,83.5407,83.9299,1156273.0
2022-08-05 09:30:00,88.03,90.1,88.01,89.98,1126461.0,83.5692,85.5343,83.5502,85.4204,1126461.0
2022-08-05 09:40:00,89.98,90.22,89.69,89.84,570159.0,85.4204,85.6482,85.1451,85.2875,570159.0
2022-08-05 09:50:00,89.83,90.18,89.8,90.05,458848.0,85.278,85.6102,85.2495,85.4868,458848.0
2022-08-05 10:00:00,90.06,90.42,89.91,90.4,313010.0,85.4963,85.8381,85.3539,85.8191,313010.0
2022-08-05 10:10:00,90.39,90.85,90.39,90.84,386631.0,85.8096,86.2463,85.8096,86.2368,386631.0
2022-08-05 10:20:00,90.84,90.98,90.49,90.64,377331.0,86.2368,86.3697,85.9045,86.0469,377331.0
2022-08-05 10:30:00,90.62,90.65,90.26,90.28,268948.0,86.0279,86.0564,85.6862,85.7052,268948.0
2022-08-05 10:40:00,90.26,90.59,90.2,90.39,227747.0,85.6862,85.9995,85.6292,85.8096,227747.0
2022-08-05 10:50:00,90.39,90.42,90.01,90.02,240508.0,85.8096,85.8381,85.4489,85.4583,240508.0
2022-08-05 11:00:00,90.01,90.1,89.85,89.98,232377.0,85.4489,85.5343,85.297,85.4204,232377.0
2022-08-05 11:10:00,89.99,89.99,89.72,89.83,176084.0,85.4299,85.4299,85.1735,85.278,176084.0
2022-08-05 11:20:00,89.82,89.88,89.31,89.31,233430.0,85.2685,85.3254,84.7843,84.7843,233430.0
2022-08-05 11:30:00,89.32,89.6,89.28,89.5,219150.0,84.7938,85.0596,84.7558,84.9647,219150.0
2022-08-05 11:40:00,89.49,89.58,89.17,89.3,194441.0,84.9552,85.0406,84.6514,84.7748,194441.0
2022-08-05 11:50:00,89.3,89.48,89.27,89.38,131601.0,84.7748,84.9457,84.7464,84.8508,131601.0
2022-08-05 12:00:00,89.38,89.54,89.32,89.39,132748.0,84.8508,85.0027,84.7938,84.8603,132748.0
2022-08-05 12:10:00,89.38,89.54,89.36,89.41,120109.0,84.8508,85.0027,84.8318,84.8793,120109.0
2022-08-05 12:20:00,89.4,89.52,89.28,89.49,109115.0,84.8698,84.9837,84.7558,84.9552,109115.0
2022-08-05 12:30:00,89.51,89.51,89.21,89.28,118698.0,84.9742,84.9742,84.6894,84.7558,118698.0
2022-08-05 12:40:00,89.27,89.55,89.25,89.54,95268.0,84.7464,85.0122,84.7274,85.0027,95268.0
2022-08-05 12:50:00,89.54,89.67,89.47,89.65,118094.0,85.0027,85.1261,84.9362,85.1071,118094.0
2022-08-05 13:00:00,89.66,89.78,89.61,89.75,120298.0,85.1166,85.2305,85.0691,85.202,120298.0
2022-08-05 13:10:00,89.74,89.82,89.58,89.59,182624.0,85.1925,85.2685,85.0406,85.0501,182624.0
2022-08-05 13:20:00,89.59,89.74,89.54,89.66,91318.0,85.0501,85.1925,85.0027,85.1166,91318.0
2022-08-05 13:30:00,89.66,89.81,89.66,89.71,113457.0,85.1166,85.259,85.1166,85.1641,113457.0
2022-08-05 13:40:00,89.72,89.75,89.58,89.6,125366.0,85.1735,85.202,85.0406,85.0596,125366.0
2022-08-05 13:50:00,89.61,89.66,89.46,89.5,116083.0,85.0691,85.1166,84.9267,84.9647,116083.0
2022-08-05 14:00:00,89.51,89.55,89.4,89.42,115834.0,84.9742,85.0122,84.8698,84.8887,115834.0
2022-08-05 14:10:00,89.42,89.57,89.36,89.52,116422.0,84.8887,85.0311,84.8318,84.9837,116422.0
2022-08-05 14:20:00,89.53,89.53,89.32,89.33,108259.0,84.9932,84.9932,84.7938,84.8033,108259.0
2022-08-05 14:30:00,89.32,89.56,89.27,89.5,111717.0,84.7938,85.0217,84.7464,84.9647,111717.0
2022-08-05 14:40:00,89.5,89.54,89.37,89.43,148067.0,84.9647,85.0027,84.8413,84.8982,148067.0
2022-08-05 14:50:00,89.44,89.47,89.3,89.41,81719.0,84.9077,84.9362,84.7748,84.8793,81719.0
2022-08-05 15:00:00,89.41,89.51,89.35,89.47,130971.0,84.8793,84.9742,84.8223,84.9362,130971.0
2022-08-05 15:10:00,89.47,89.61,89.46,89.51,111313.0,84.9362,85.0691,84.9267,84.9742,111313.0
2022-08-05 15:20:00,89.52,89.54,89.38,89.51,163340.0,84.9837,85.0027,84.8508,84.9742,163340.0
2022-08-05 15:30:00,89.51,89.51,89.38,89.4,228323.0,84.9742,84.9742,84.8508,84.8698,228323.0
2022-08-05 15:40:00,89.4,89.65,89.38,89.56,340466.0,84.8698,85.1071,84.8508,85.0217,340466.0
2022-08-05 15:50:00,89.56,89.85,89.48,89.74,854120.0,85.0217,85.297,84.9457,85.1925,854120.0
2022-08-08 09:30:00,88.98,89.1,88.36,88.88,774631.0,84.471,84.585,83.8825,84.3761,774631.0
2022-08-08 09:40:00,88.89,88.95,88.44,88.54,329755.0,84.3856,84.4426,83.9584,84.0533,329755.0
2022-08-08 09:50:00,88.55,88.7,88.44,88.48,253181.0,84.0628,84.2052,83.9584,83.9964,253181.0
2022-08-08 10:00:00,88.49,88.66,88.16,88.27,228139.0,84.0059,84.1673,83.6926,83.797,228139.0
2022-08-08 10:10:00,88.26,88.6,88.05,88.06,243266.0,83.7875,84.1103,83.5882,83.5977,243266.0
2022-08-08 10:20:00,88.07,88.3,87.88,87.97,440902.0,83.6072,83.8255,83.4268,83.5122,440902.0
2022-08-08 10:30:00,87.96,88.25,87.8,88.12,217833.0,83.5027,83.778,83.3508,83.6546,217833.0
2022-08-08 10:40:00,88.1,88.2,87.73,87.76,206048.0,83.6356,83.7306,83.2844,83.3129,206048.0
2022-08-08 10:50:00,87.75,87.98,87.71,87.78,197765.0,83.3034,83.5217,83.2654,83.3319,197765.0
2022-08-08 11:00:00,87.78,88.04,87.78,87.94,209008.0,83.3319,83.5787,83.3319,83.4837,209008.0
2022-08-08 11:10:00,87.94,88.03,87.53,87.6,218581.0,83.4837,83.5692,83.0945,83.161,218581.0
2022-08-08 11:20:00,87.63,87.67,87.48,87.61,149436.0,83.1895,83.2274,83.0471,83.1705,149436.0
2022-08-08 11:30:00,87.61,87.81,87.45,87.48,256284.0,83.1705,83.3603,83.0186,83.0471,256284.0
2022-08-08 11:40:00,87.48,87.53,87.24,87.24,205954.0,83.0471,83.0945,82.8192,82.8192,205954.0
2022-08-08 11:50:00,87.25,87.58,87.25,87.39,149222.0,82.8287,83.142,82.8287,82.9616,149222.0
2022-08-08 12:00:00,87.37,87.56,87.18,87.31,134124.0,82.9426,83.123,82.7623,82.8857,134124.0
2022-08-08 12:10:00,87.31,87.4,86.97,86.98,271179.0,82.8857,82.9711,82.5629,82.5724,271179.0
2022-08-08 12:20:00,86.98,87.11,86.91,86.96,203577.0,82.5724,82.6958,82.5059,82.5534,203577.0
2022-08-08 12:30:00,86.93,87.17,86.92,87.15,122139.0,82.5249,82.7528,82.5154,82.7338,122139.0
2022-08-08 12:40:00,87.16,87.41,87.14,87.36,107640.0,82.7433,82.9806,82.7243,82.9331,107640.0
2022-08-08 12:50:00,87.36,87.52,87.28,87.34,120373.0,82.9331,83.085,82.8572,82.9142,120373.0
2022-08-08 13:00:00,87.34,87.64,87.29,87.61,151147.0,82.9142,83.1989,82.8667,83.1705,151147.0
2022-08-08 13:10:00,87.6,87.73,87.53,87.53,93972.0,83.161,83.2844,83.0945,83.0945,93972.0
2022-08-08 13:20:00,87.53,87.54,87.31,87.33,103843.0,83.0945,83.104,82.8857,82.9047,103843.0
2022-08-08 13:30:00,87.32,87.46,87.28,87.35,68930.0,82.8952,83.0281,82.8572,82.9236,68930.0
2022-08-08 13:40:00,87.34,87.49,87.33,87.37,117300.0,82.9142,83.0565,82.9047,82.9426,117300.0
2022-08-08 13:50:00,87.37,87.55,87.34,87.48,76080.0,82.9426,83.1135,82.9142,83.0471,76080.0
2022-08-08 14:00:00,87.49,87.54,87.22,87.52,187102.0,83.0565,83.104,82.8002,83.085,187102.0
2022-08-08 14:10:00,87.53,87.56,87.34,87.45,96683.0,83.0945,83.123,82.9142,83.0186,96683.0
2022-08-08 14:20:00,87.45,87.5,87.34,87.46,99761.0,83.0186,83.066,82.9142,83.0281,99761.0
2022-08-08 14:30:00,87.45,87.55,87.34,87.34,134423.0,83.0186,83.1135,82.9142,82.9142,134423.0
2022-08-08 14:40:00,87.34,87.52,87.34,87.46,112126.0,82.9142,83.085,82.9142,83.0281,112126.0
2022-08-08 14:50:00,87.46,87.49,87.3,87.47,97105.0,83.0281,83.0565,82.8762,83.0376,97105.0
2022-08-08 15:00:00,87.46,87.61,87.44,87.53,126253.0,83.0281,83.1705,83.0091,83.0945,126253.0
2022-08-08 15:10:00,87.53,87.67,87.5,87.62,157133.0,83.0945,83.2274,83.066,83.18,157133.0
2022-08-08 15:20:00,87.63,87.7,87.54,87.63,119523.0,83.1895,83.2559,83.104,83.1895,119523.0
2022-08-08 15:30:00,87.63,87.8,87.56,87.8,231726.0,83.1895,83.3508,83.123,83.3508,231726.0
2022-08-08 15:40:00,87.8,87.89,87.73,87.81,299556.0,83.3508,83.4363,83.2844,83.3603,299556.0
2022-08-08 15:50:00,87.8,88.0,87.68,87.95,786495.0,83.3508,83.5407,83.2369,83.4932,786495.0
2022-08-09 09:30:00,86.94,87.14,86.55,86.59,616153.0,82.5344,82.7243,82.1642,82.2022,616153.0
2022-08-09 09:40:00,86.6,86.68,86.18,86.27,517514.0,82.2116,82.2876,81.8129,81.8984,517514.0
2022-08-09 09:50:00,86.28,86.33,85.49,85.76,538131.0,81.9079,81.9553,81.1579,81.4142,538131.0
2022-08-09 10:00:00,85.78,85.78,85.26,85.31,452437.0,81.4332,81.4332,80.9396,80.987,452437.0
2022-08-09 10:10:00,85.32,85.76,85.28,85.72,293949.0,80.9965,81.4142,80.9585,81.3762,293949.0
2022-08-09 10:20:00,85.71,85.78,85.33,85.45,260541.0,81.3667,81.4332,81.006,81.1199,260541.0
2022-08-09 10:30:00,85.45,85.74,85.41,85.49,151758.0,81.1199,81.3952,81.082,81.1579,151758.0
2022-08-09 10:40:00,85.49,85.67,85.35,85.61,211423.0,81.1579,81.3288,81.025,81.2718,211423.0
2022-08-09 10:50:00,85.62,85.7,85.36,85.44,107945.0,81.2813,81.3573,81.0345,81.1104,107945.0
2022-08-09 11:00:00,85.43,85.43,85.12,85.17,273002.0,81.1009,81.1009,80.8066,80.8541,273002.0
2022-08-09 11:10:00,85.17,85.44,85.16,85.29,207922.0,80.8541,81.1104,80.8446,80.968,207922.0
2022-08-09 11:20:00,85.29,85.45,85.25,85.39,139913.0,80.968,81.1199,80.9301,81.063,139913.0
2022-08-09 11:30:00,85.4,85.41,85.18,85.23,119790.0,81.0725,81.082,80.8636,80.9111,119790.0
2022-08-09 11:40:00,85.22,85.24,85.04,85.08,305187.0,80.9016,80.9206,80.7307,80.7687,305187.0
2022-08-09 11:50:00,85.08,85.16,84.91,84.99,804469.0,80.7687,80.8446,80.6073,80.6832,804469.0
2022-08-09 12:00:00,84.99,85.02,84.84,84.96,187764.0,80.6832,80.7117,80.5408,80.6548,187764.0
2022-08-09 12:10:00,84.96,85.01,84.65,84.68,397943.0,80.6548,80.7022,80.3605,80.3889,397943.0
2022-08-09 12:20:00,84.67,84.88,84.61,84.63,179799.0,80.3794,80.5788,80.3225,80.3415,179799.0
2022-08-09 12:30:00,84.62,84.66,84.44,84.55,336408.0,80.332,80.37,80.1611,80.2655,336408.0
2022-08-09 12:40:00,84.55,84.69,84.44,84.58,171067.0,80.2655,80.3984,80.1611,80.294,171067.0
2022-08-09 12:50:00,84.59,84.59,84.45,84.55,103165.0,80.3035,80.3035,80.1706,80.2655,103165.0
2022-08-09 13:00:00,84.55,84.81,84.55,84.68,120785.0,80.2655,80.5124,80.2655,80.3889,120785.0
2022-08-09 13:10:00,84.67,84.86,84.63,84.75,81102.0,80.3794,80.5598,80.3415,80.4554,81102.0
2022-08-09 13:20:00,84.76,84.96,84.76,84.96,97031.0,80.4649,80.6548,80.4649,80.6548,97031.0
2022-08-09 13:30:00,84.95,84.97,84.77,84.78,141461.0,80.6453,80.6642,80.4744,80.4839,141461.0
2022-08-09 13:40:00,84.77,84.95,84.71,84.95,134239.0,80.4744,80.6453,80.4174,80.6453,134239.0
2022-08-09 13:50:00,84.96,84.97,84.84,84.94,103838.0,80.6548,80.6642,80.5408,80.6358,103838.0
2022-08-09 14:00:00,84.95,85.02,84.8,84.81,105717.0,80.6453,80.7117,80.5029,80.5124,105717.0
2022-08-09 14:10:00,84.8,84.86,84.62,84.69,90820.0,80.5029,80.5598,80.332,80.3984,90820.0
2022-08-09 14:20:00,84.68,84.79,84.6,84.75,92687.0,80.3889,80.4934,80.313,80.4554,92687.0
2022-08-09 14:30:00,84.75,84.98,84.72,84.84,83812.0,80.4554,80.6737,80.4269,80.5408,83812.0
2022-08-09 14:40:00,84.85,85.13,84.83,85.11,104261.0,80.5503,80.8161,80.5313,80.7972,104261.0
2022-08-09 14:50:00,85.11,85.24,85.09,85.13,113905.0,80.7972,80.9206,80.7782,80.8161,113905.0
2022-08-09 15:00:00,85.12,85.37,85.12,85.31,177326.0,80.8066,81.044,80.8066,80.987,177326.0
2022-08-09 15:10:00,85.31,85.33,85.21,85.25,202111.0,80.987,81.006,80.8921,80.9301,202111.0
2022-08-09 15:20:00,85.25,85.28,85.16,85.17,254290.0,80.9301,80.9585,80.8446,80.8541,254290.0
2022-08-09 15:30:00,85.17,85.29,85.11,85.27,228480.0,80.8541,80.968,80.7972,80.949,228480.0
2022-08-09 15:40:00,85.27,85.39,85.16,85.22,364426.0,80.949,81.063,80.8446,80.9016,364426.0
2022-08-09 15:50:00,85.22,85.33,85.12,85.31,805710.0,80.9016,81.006,80.8066,80.987,805710.0
2022-08-10 09:30:00,86.81,86.93,86.31,86.75,774506.0,82.411,82.5249,81.9363,82.354,774506.0
2022-08-10 09:40:00,86.75,87.3,86.66,87.02,446662.0,82.354,82.8762,82.2686,82.6104,446662.0
2022-08-10 09:50:00,87.03,87.19,86.59,86.77,356784.0,82.6199,82.7718,82.2022,82.373,356784.0
2022-08-10 10:00:00,86.78,87.13,86.75,86.94,225917.0,82.3825,82.7148,82.354,82.5344,225917.0
2022-08-10 10:10:00,86.94,87.03,86.61,86.62,229513.0,82.5344,82.6199,82.2211,82.2306,229513.0
2022-08-10 10:20:00,86.62,86.78,86.52,86.58,222449.0,82.2306,82.3825,82.1357,82.1927,222449.0
2022-08-10 10:30:00,86.57,87.03,86.55,86.95,199665.0,82.1832,82.6199,82.1642,82.5439,199665.0
2022-08-10 10:40:00,86.95,87.31,86.92,87.29,188962.0,82.5439,82.8857,82.5154,82.8667,188962.0
2022-08-10 10:50:00,87.3,87.4,87.23,87.4,100046.0,82.8762,82.9711,82.8097,82.9711,100046.0
2022-08-10 11:00:00,87.4,87.7,87.39,87.64,232035.0,82.9711,83.2559,82.9616,83.1989,232035.0
2022-08-10 11:10:00,87.64,87.84,87.59,87.82,169271.0,83.1989,83.3888,83.1515,83.3698,169271.0
2022-08-10 11:20:00,87.83,88.01,87.79,88.01,178098.0,83.3793,83.5502,83.3413,83.5502,178098.0
2022-08-10 11:30:00,88.01,88.23,88.0,88.1,208463.0,83.5502,83.7591,83.5407,83.6356,208463.0
2022-08-10 11:40:00,88.09,88.39,88.09,88.29,203387.0,83.6261,83.9109,83.6261,83.816,203387.0
2022-08-10 11:50:00,88.29,88.47,88.21,88.45,176355.0,83.816,83.9869,83.7401,83.9679,176355.0
2022-08-10 12:00:00,88.45,88.52,88.43,88.5,205855.0,83.9679,84.0344,83.9489,84.0154,205855.0
2022-08-10 12:10:00,88.49,88.52,88.19,88.2,138706.0,84.0059,84.0344,83.7211,83.7306,138706.0
2022-08-10 12:20:00,88.21,88.43,88.16,88.42,94635.0,83.7401,83.9489,83.6926,83.9394,94635.0
2022-08-10 12:30:00,88.42,88.47,88.36,88.39,123827.0,83.9394,83.9869,83.8825,83.9109,123827.0
2022-08-10 12:40:00,88.39,88.49,88.3,88.34,65374.0,83.9109,84.0059,83.8255,83.8635,65374.0
2022-08-10 12:50:00,88.33,88.41,88.19,88.35,102269.0,83.854,83.9299,83.7211,83.873,102269.0
2022-08-10 13:00:00,88.35,88.46,88.27,88.41,86418.0,83.873,83.9774,83.797,83.9299,86418.0
2022-08-10 13:10:00,88.4,88.57,88.4,88.56,78968.0,83.9204,84.0818,83.9204,84.0723,78968.0
2022-08-10 13:20:00,88.56,88.57,88.39,88.45,91295.0,84.0723,84.0818,83.9109,83.9679,91295.0
2022-08-10 13:30:00,88.45,88.6,88.42,88.46,118783.0,83.9679,84.1103,83.9394,83.9774,118783.0
2022-08-10 13:40:00,88.47,88.62,88.43,88.6,125484.0,83.9869,84.1293,83.9489,84.1103,125484.0
2022-08-10 13:50:00,88.6,88.64,88.49,88.55,111505.0,84.1103,84.1483,84.0059,84.0628,111505.0
2022-08-10 14:00:00,88.54,88.65,88.5,88.57,95906.0,84.0533,84.1578,84.0154,84.0818,95906.0
2022-08-10 14:10:00,88.57,88.58,88.32,88.4,207080.0,84.0818,84.0913,83.8445,83.9204,207080.0
2022-08-10 14:20:00,88.4,88.56,88.38,88.44,132731.0,83.9204,84.0723,83.9014,83.9584,132731.0
2022-08-10 14:30:00,88.44,88.5,88.28,88.48,82140.0,83.9584,84.0154,83.8065,83.9964,82140.0
2022-08-10 14:40:00,88.48,88.49,88.31,88.42,108364.0,83.9964,84.0059,83.835,83.9394,108364.0
2022-08-10 14:50:00,88.42,88.5,88.38,88.39,78511.0,83.9394,84.0154,83.9014,83.9109,78511.0
2022-08-10 15:00:00,88.39,88.39,88.27,88.34,102538.0,83.9109,83.9109,83.797,83.8635,102538.0
2022-08-10 15:10:00,88.34,88.45,88.3,88.42,129315.0,83.8635,83.9679,83.8255,83.9394,129315.0
2022-08-10 15:20:00,88.42,88.51,88.39,88.45,113731.0,83.9394,84.0249,83.9109,83.9679,113731.0
2022-08-10 15:30:00,88.45,88.51,88.34,88.49,219895.0,83.9679,84.0249,83.8635,84.0059,219895.0
2022-08-10 15:40:00,88.49,88.55,88.37,88.46,262275.0,84.0059,84.0628,83.892,83.9774,262275.0
2022-08-10 15:50:00,88.45,88.65,88.35,88.65,649129.0,83.9679,84.1578,83.873,84.1578,649129.0
2022-08-11 09:30:00,89.96,90.26,89.31,90.04,881135.0,85.4014,85.6862,84.7843,85.4773,881135.0
2022-08-11 09:40:00,90.03,90.75,89.96,90.61,557125.0,85.4678,86.1514,85.4014,86.0184,557125.0
2022-08-11 09:50:00,90.61,90.74,90.41,90.53,228112.0,86.0184,86.1419,85.8286,85.9425,228112.0
2022-08-11 10:00:00,90.54,90.81,90.5,90.72,463191.0,85.952,86.2083,85.914,86.1229,463191.0
2022-08-11 10:10:00,90.73,91.0,90.62,90.94,287671.0,86.1324,86.3887,86.0279,86.3317,287671.0
2022-08-11 10:20:00,90.94,90.94,90.68,90.77,347552.0,86.3317,86.3317,86.0849,86.1703,347552.0
2022-08-11 10:30:00,90.76,90.89,90.69,90.73,369480.0,86.1608,86.2843,86.0944,86.1324,369480.0
2022-08-11 10:40:00,90.73,90.77,90.39,90.52,349568.0,86.1324,86.1703,85.8096,85.933,349568.0
2022-08-11 10:50:00,90.52,90.79,90.5,90.64,220201.0,85.933,86.1893,85.914,86.0469,220201.0
2022-08-11 11:00:00,90.63,90.72,90.16,90.27,338192.0,86.0374,86.1229,85.5913,85.6957,338192.0
2022-08-11 11:10:00,90.26,90.42,90.01,90.03,287375.0,85.6862,85.8381,85.4489,85.4678,287375.0
2022-08-11 11:20:00,90.03,90.09,89.86,90.04,206399.0,85.4678,85.5248,85.3065,85.4773,206399.0
2022-08-11 11:30:00,90.05,90.24,89.93,89.95,146158.0,85.4868,85.6672,85.3729,85.3919,146158.0
2022-08-11 11:40:00,89.96,90.05,89.83,89.9,221824.0,85.4014,85.4868,85.278,85.3444,221824.0
2022-08-11 11:50:00,89.9,89.96,89.6,89.94,161567.0,85.3444,85.4014,85.0596,85.3824,161567.0
2022-08-11 12:00:00,89.94,90.04,89.83,89.87,104656.0,85.3824,85.4773,85.278,85.3159,104656.0
2022-08-11 12:10:00,89.87,90.04,89.75,89.95,112209.0,85.3159,85.4773,85.202,85.3919,112209.0
2022-08-11 12:20:00,89.94,90.06,89.79,90.06,93668.0,85.3824,85.4963,85.24,85.4963,93668.0
2022-08-11 12:30:00,90.06,90.25,90.06,90.18,110775.0,85.4963,85.6767,85.4963,85.6102,110775.0
2022-08-11 12:40:00,90.18,90.26,90.0,90.06,108139.0,85.6102,85.6862,85.4394,85.4963,108139.0
2022-08-11 12:50:00,90.05,90.22,90.05,90.16,63553.0,85.4868,85.6482,85.4868,85.5913,63553.0
2022-08-11 13:00:00,90.17,90.19,89.97,89.98,67625.0,85.6007,85.6197,85.4109,85.4204,67625.0
2022-08-11 13:10:00,89.97,90.21,89.97,90.17,59432.0,85.4109,85.6387,85.4109,85.6007,59432.0
2022-08-11 13:20:00,90.17,90.28,90.06,90.11,65024.0,85.6007,85.7052,85.4963,85.5438,65024.0
2022-08-11 13:30:00,90.09,90.12,89.86,89.97,126141.0,85.5248,85.5533,85.3065,85.4109,126141.0
2022-08-11 13:40:00,89.97,90.14,89.93,90.02,58643.0,85.4109,85.5723,85.3729,85.4583,58643.0
2022-08-11 13:50:00,90.02,90.05,89.89,89.98,61934.0,85.4583,85.4868,85.3349,85.4204,61934.0
2022-08-11 14:00:00,89.98,89.98,89.83,89.87,52260.0,85.4204,85.4204,85.278,85.3159,52260.0
2022-08-11 14:10:00,89.87,90.0,89.78,89.97,122091.0,85.3159,85.4394,85.2305,85.4109,122091.0
2022-08-11 14:20:00,89.96,90.04,89.89,89.96,79231.0,85.4014,85.4773,85.3349,85.4014,79231.0
2022-08-11 14:30:00,89.97,90.0,89.82,89.86,85368.0,85.4109,85.4394,85.2685,85.3065,85368.0
2022-08-11 14:40:00,89.85,89.91,89.73,89.81,79294.0,85.297,85.3539,85.183,85.259,79294.0
2022-08-11 14:50:00,89.79,89.79,89.54,89.7,140695.0,85.24,85.24,85.0027,85.1546,140695.0
2022-08-11 15:00:00,89.69,89.7,89.47,89.6,162205.0,85.1451,85.1546,84.9362,85.0596,162205.0
2022-08-11 15:10:00,89.6,89.62,89.34,89.48,99909.0,85.0596,85.0786,84.8128,84.9457,99909.0
2022-08-11 15:20:00,89.48,89.52,89.37,89.49,86915.0,84.9457,84.9837,84.8413,84.9552,86915.0
2022-08-11 15:30:00,89.49,89.54,89.34,89.42,133669.0,84.9552,85.0027,84.8128,84.8887,133669.0
2022-08-11 15:40:00,89.43,89.49,89.32,89.38,250903.0,84.8982,84.9552,84.7938,84.8508,250903.0
2022-08-11 15:50:00,89.37,89.59,89.33,89.51,654338.0,84.8413,85.0501,84.8033,84.9742,654338.0
2022-08-12 09:30:00,89.68,89.99,89.64,89.95,409608.0,85.1356,85.4299,85.0976,85.3919,409608.0
2022-08-12 09:40:00,89.95,90.49,89.9,90.18,403558.0,85.3919,85.9045,85.3444,85.6102,403558.0
2022-08-12 09:50:00,90.19,90.43,90.1,90.29,208394.0,85.6197,85.8476,85.5343,85.7147,208394.0
2022-08-12 10:00:00,90.28,90.69,90.12,90.62,271188.0,85.7052,86.0944,85.5533,86.0279,271188.0
2022-08-12 10:10:00,90.6,90.82,90.56,90.73,209505.0,86.009,86.2178,85.971,86.1324,209505.0
2022-08-12 10:20:00,90.75,90.76,90.45,90.63,180455.0,86.1514,86.1608,85.8666,86.0374,180455.0
2022-08-12 10:30:00,90.63,90.79,90.53,90.74,199401.0,86.0374,86.1893,85.9425,86.1419,199401.0
2022-08-12 10:40:00,90.74,90.81,90.67,90.74,486197.0,86.1419,86.2083,86.0754,86.1419,486197.0
2022-08-12 10:50:00,90.75,90.8,90.57,90.58,255990.0,86.1514,86.1988,85.9805,85.99,255990.0
2022-08-12 11:00:00,90.57,90.76,90.4,90.41,150844.0,85.9805,86.1608,85.8191,85.8286,150844.0
2022-08-12 11:10:00,90.41,90.61,90.39,90.51,157348.0,85.8286,86.0184,85.8096,85.9235,157348.0
2022-08-12 11:20:00,90.51,90.67,90.49,90.5,163819.0,85.9235,86.0754,85.9045,85.914,163819.0
2022-08-12 11:30:00,90.51,90.78,90.51,90.73,118266.0,85.9235,86.1798,85.9235,86.1324,118266.0
2022-08-12 11:40:00,90.72,90.79,90.64,90.72,117875.0,86.1229,86.1893,86.0469,86.1229,117875.0
2022-08-12 11:50:00,90.72,90.8,90.6,90.67,112924.0,86.1229,86.1988,86.009,86.0754,112924.0
2022-08-12 12:00:00,90.67,90.79,90.66,90.72,86408.0,86.0754,86.1893,86.0659,86.1229,86408.0
2022-08-12 12:10:00,90.71,90.81,90.71,90.75,109807.0,86.1134,86.2083,86.1134,86.1514,109807.0
2022-08-12 12:20:00,90.75,90.84,90.74,90.8,104341.0,86.1514,86.2368,86.1419,86.1988,104341.0
2022-08-12 12:30:00,90.81,90.81,90.69,90.72,73022.0,86.2083,86.2083,86.0944,86.1229,73022.0
2022-08-12 12:40:00,90.72,90.79,90.69,90.72,81434.0,86.1229,86.1893,86.0944,86.1229,81434.0
2022-08-12 12:50:00,90.73,90.73,90.61,90.66,39383.0,86.1324,86.1324,86.0184,86.0659,39383.0
2022-08-12 13:00:00,90.65,90.79,90.62,90.79,46486.0,86.0564,86.1893,86.0279,86.1893,46486.0
2022-08-12 13:10:00,90.79,90.94,90.75,90.92,126976.0,86.1893,86.3317,86.1514,86.3127,126976.0
2022-08-12 13:20:00,90.92,90.95,90.89,90.91,179534.0,86.3127,86.3412,86.2843,86.3032,179534.0
2022-08-12 13:30:00,90.91,90.97,90.79,90.82,99732.0,86.3032,86.3602,86.1893,86.2178,99732.0
2022-08-12 13:40:00,90.83,90.92,90.77,90.92,84380.0,86.2273,86.3127,86.1703,86.3127,84380.0
2022-08-12 13:50:00,90.91,90.99,90.91,90.97,87438.0,86.3032,86.3792,86.3032,86.3602,87438.0
2022-08-12 14:00:00,90.98,91.09,90.96,91.07,244010.0,86.3697,86.4741,86.3507,86.4551,244010.0
2022-08-12 14:10:00,91.07,91.24,91.06,91.23,187302.0,86.4551,86.6165,86.4456,86.607,187302.0
2022-08-12 14:20:00,91.23,91.27,91.15,91.26,154991.0,86.607,86.645,86.5311,86.6355,154991.0
2022-08-12 14:30:00,91.26,91.35,91.25,91.31,194467.0,86.6355,86.7209,86.626,86.683,194467.0
2022-08-12 14:40:00,91.3,91.32,91.14,91.19,131064.0,86.6735,86.6925,86.5216,86.5691,131064.0
2022-08-12 14:50:00,91.19,91.2,91.04,91.04,105815.0,86.5691,86.5785,86.4267,86.4267,105815.0
2022-08-12 15:00:00,91.03,91.1,90.93,90.99,238598.0,86.4172,86.4836,86.3222,86.3792,238598.0
2022-08-12 15:10:00,90.99,91.05,90.96,91.01,278858.0,86.3792,86.4362,86.3507,86.3982,278858.0
2022-08-12 15:20:00,91.02,91.07,90.94,91.01,386571.0,86.4077,86.4551,86.3317,86.3982,386571.0
2022-08-12 15:30:00,91.01,91.05,90.88,90.98,434064.0,86.3982,86.4362,86.2748,86.3697,434064.0
2022-08-12 15:40:00,90.98,91.02,90.83,90.85,349213.0,86.3697,86.4077,86.2273,86.2463,349213.0
2022-08-12 15:50:00,90.84,91.15,90.78,90.86,993555.0,86.2368,86.5311,86.1798,86.2558,993555.0
2022-08-15 09:30:00,90.01,90.91,90.0,90.72,545405.0,85.4489,86.3032,85.4394,86.1229,545405.0
2022-08-15 09:40:00,90.71,90.78,90.26,90.47,310608.0,86.1134,86.1798,85.6862,85.8855,310608.0
2022-08-15 09:50:00,90.47,90.63,90.41,90.49,355319.0,85.8855,86.0374,85.8286,85.9045,355319.0
2022-08-15 10:00:00,90.48,90.58,90.43,90.57,283870.0,85.895,85.99,85.8476,85.9805,283870.0
2022-08-15 10:10:00,90.57,90.63,90.38,90.48,306856.0,85.9805,86.0374,85.8001,85.895,306856.0
2022-08-15 10:20:00,90.48,90.63,90.3,90.63,392874.0,85.895,86.0374,85.7242,86.0374,392874.0
2022-08-15 10:30:00,90.62,90.89,90.56,90.86,643491.0,86.0279,86.2843,85.971,86.2558,643491.0
2022-08-15 10:40:00,90.86,90.9,90.71,90.72,161324.0,86.2558,86.2938,86.1134,86.1229,161324.0
2022-08-15 10:50:00,90.73,91.01,90.7,90.84,370003.0,86.1324,86.3982,86.1039,86.2368,370003.0
2022-08-15 11:00:00,90.85,90.9,90.7,90.76,173060.0,86.2463,86.2938,86.1039,86.1608,173060.0
2022-08-15 11:10:00,90.75,90.85,90.6,90.81,208627.0,86.1514,86.2463,86.009,86.2083,208627.0
2022-08-15 11:20:00,90.82,91.01,90.8,90.98,263805.0,86.2178,86.3982,86.1988,86.3697,263805.0
2022-08-15 11:30:00,90.99,91.21,90.96,91.13,269728.0,86.3792,86.588,86.3507,86.5121,269728.0
2022-08-15 11:40:00,91.14,91.21,90.97,91.18,496451.0,86.5216,86.588,86.3602,86.5596,496451.0
2022-08-15 11:50:00,91.18,91.33,91.08,91.14,301478.0,86.5596,86.702,86.4646,86.5216,301478.0
2022-08-15 12:00:00,91.14,91.14,90.9,90.92,141503.0,86.5216,86.5216,86.2938,86.3127,141503.0
2022-08-15 12:10:00,90.93,90.97,90.84,90.91,132156.0,86.3222,86.3602,86.2368,86.3032,132156.0
2022-08-15 12:20:00,90.92,91.21,90.92,91.18,121099.0,86.3127,86.588,86.3127,86.5596,121099.0
2022-08-15 12:30:00,91.17,91.21,91.1,91.13,117703.0,86.5501,86.588,86.4836,86.5121,117703.0
2022-08-15 12:40:00,91.15,91.27,91.1,91.2,145335.0,86.5311,86.645,86.4836,86.5785,145335.0
2022-08-15 12:50:00,91.19,91.3,91.16,91.25,126565.0,86.5691,86.6735,86.5406,86.626,126565.0
2022-08-15 13:00:00,91.25,91.36,91.17,91.32,157165.0,86.626,86.7304,86.5501,86.6925,157165.0
2022-08-15 13:10:00,91.31,91.4,91.26,91.3,158628.0,86.683,86.7684,86.6355,86.6735,158628.0
2022-08-15 13:20:00,91.31,91.4,91.28,91.32,97258.0,86.683,86.7684,86.6545,86.6925,97258.0
2022-08-15 13:30:00,91.33,91.35,91.25,91.25,99741.0,86.702,86.7209,86.626,86.626,99741.0
2022-08-15 13:40:00,91.26,91.3,91.22,91.26,96698.0,86.6355,86.6735,86.5975,86.6355,96698.0
2022-08-15 13:50:00,91.26,91.31,91.2,91.3,110549.0,86.6355,86.683,86.5785,86.6735,110549.0
2022-08-15 14:00:00,91.3,91.31,91.13,91.17,404653.0,86.6735,86.683,86.5121,86.5501,404653.0
2022-08-15 14:10:00,91.17,91.25,91.14,91.2,155642.0,86.5501,86.626,86.5216,86.5785,155642.0
2022-08-15 14:20:00,91.21,91.37,91.17,91.37,165499.0,86.588,86.7399,86.5501,86.7399,165499.0
2022-08-15 14:30:00,91.37,91.45,91.36,91.39,325746.0,86.7399,86.8159,86.7304,86.7589,325746.0
2022-08-15 14:40:00,91.39,91.48,91.29,91.48,134490.0,86.7589,86.8444,86.664,86.8444,134490.0
2022-08-15 14:50:00,91.47,91.69,91.41,91.66,1086969.0,86.8349,87.0437,86.7779,87.0152,1086969.0
2022-08-15 15:00:00,91.66,91.84,91.64,91.69,230608.0,87.0152,87.1861,86.9963,87.0437,230608.0
2022-08-15 15:10:00,91.69,91.92,91.63,91.89,158411.0,87.0437,87.2621,86.9868,87.2336,158411.0
2022-08-15 15:20:00,91.89,91.94,91.8,91.86,239684.0,87.2336,87.2811,87.1481,87.2051,239684.0
2022-08-15 15:30:00,91.85,91.86,91.71,91.78,188394.0,87.1956,87.2051,87.0627,87.1292,188394.0
2022-08-15 15:40:00,91.78,91.84,91.73,91.79,293761.0,87.1292,87.1861,87.0817,87.1387,293761.0
2022-08-15 15:50:00,91.8,91.82,91.51,91.58,892067.0,87.1481,87.1671,86.8728,86.9393,892067.0
2022-08-16 09:30:00,91.14,91.35,90.42,90.52,690924.0,86.5216,86.7209,85.8381,85.933,690924.0
2022-08-16 09:40:00,90.52,90.55,89.77,89.79,564853.0,85.933,85.9615,85.221,85.24,564853.0
2022-08-16 09:50:00,89.78,89.79,89.39,89.41,674885.0,85.2305,85.24,84.8603,84.8793,674885.0
2022-08-16 10:00:00,89.41,89.41,88.56,88.73,856242.0,84.8793,84.8793,84.0723,84.2337,856242.0
2022-08-16 10:10:00,88.74,89.05,88.61,88.73,435772.0,84.2432,84.5375,84.1198,84.2337,435772.0
2022-08-16 10:20:00,88.73,88.94,88.64,88.84,309248.0,84.2337,84.4331,84.1483,84.3381,309248.0
2022-08-16 10:30:00,88.84,88.92,88.62,88.87,168445.0,84.3381,84.4141,84.1293,84.3666,168445.0
2022-08-16 10:40:00,88.87,89.18,88.82,89.18,197941.0,84.3666,84.6609,84.3192,84.6609,197941.0
2022-08-16 10:50:00,89.17,89.35,89.08,89.15,156890.0,84.6514,84.8223,84.566,84.6324,156890.0
2022-08-16 11:00:00,89.15,89.36,89.15,89.23,146726.0,84.6324,84.8318,84.6324,84.7084,146726.0
2022-08-16 11:10:00,89.23,89.76,89.23,89.66,271324.0,84.7084,85.2115,84.7084,85.1166,271324.0
2022-08-16 11:20:00,89.66,89.84,89.55,89.83,167992.0,85.1166,85.2875,85.0122,85.278,167992.0
2022-08-16 11:30:00,89.84,89.94,89.76,89.81,132261.0,85.2875,85.3824,85.2115,85.259,132261.0
2022-08-16 11:40:00,89.81,89.94,89.74,89.86,89752.0,85.259,85.3824,85.1925,85.3065,89752.0
2022-08-16 11:50:00,89.86,90.08,89.85,90.03,109440.0,85.3065,85.5153,85.297,85.4678,109440.0
2022-08-16 12:00:00,89.98,90.02,89.86,89.96,80026.0,85.4204,85.4583,85.3065,85.4014,80026.0
2022-08-16 12:10:00,89.95,90.13,89.93,90.09,162425.0,85.3919,85.5628,85.3729,85.5248,162425.0
2022-08-16 12:20:00,90.09,90.09,89.87,89.88,88247.0,85.5248,85.5248,85.3159,85.3254,88247.0
2022-08-16 12:30:00,89.87,90.0,89.81,89.95,64247.0,85.3159,85.4394,85.259,85.3919,64247.0
2022-08-16 12:40:00,89.95,89.97,89.81,89.82,93712.0,85.3919,85.4109,85.259,85.2685,93712.0
2022-08-16 12:50:00,89.82,89.9,89.77,89.8,141226.0,85.2685,85.3444,85.221,85.2495,141226.0
2022-08-16 13:00:00,89.8,89.84,89.72,89.81,104856.0,85.2495,85.2875,85.1735,85.259,104856.0
2022-08-16 13:10:00,89.82,89.87,89.73,89.76,71048.0,85.2685,85.3159,85.183,85.2115,71048.0
2022-08-16 13:20:00,89.76,89.81,89.71,89.79,80264.0,85.2115,85.259,85.1641,85.24,80264.0
2022-08-16 13:30:00,89.79,90.1,89.76,90.04,117142.0,85.24,85.5343,85.2115,85.4773,117142.0
2022-08-16 13:40:00,90.05,90.15,89.99,90.04,57455.0,85.4868,85.5818,85.4299,85.4773,57455.0
2022-08-16 13:50:00,90.04,90.1,90.01,90.06,102321.0,85.4773,85.5343,85.4489,85.4963,102321.0
2022-08-16 14:00:00,90.06,90.28,90.02,90.22,233720.0,85.4963,85.7052,85.4583,85.6482,233720.0
2022-08-16 14:10:00,90.21,90.29,90.17,90.19,118276.0,85.6387,85.7147,85.6007,85.6197,118276.0
2022-08-16 14:20:00,90.18,90.18,90.0,90.05,122723.0,85.6102,85.6102,85.4394,85.4868,122723.0
2022-08-16 14:30:00,90.04,90.05,89.69,89.73,97323.0,85.4773,85.4868,85.1451,85.183,97323.0
2022-08-16 14:40:00,89.74,89.77,89.48,89.58,160544.0,85.1925,85.221,84.9457,85.0406,160544.0
2022-08-16 14:50:00,89.59,89.65,89.52,89.63,82688.0,85.0501,85.1071,84.9837,85.0881,82688.0
2022-08-16 15:00:00,89.63,89.69,89.46,89.51,93246.0,85.0881,85.1451,84.9267,84.9742,93246.0
2022-08-16 15:10:00,89.5,89.65,89.42,89.65,68247.0,84.9647,85.1071,84.8887,85.1071,68247.0
2022-08-16 15:20:00,89.64,89.78,89.59,89.69,136505.0,85.0976,85.2305,85.0501,85.1451,136505.0
2022-08-16 15:30:00,89.69,89.87,89.68,89.83,127436.0,85.1451,85.3159,85.1356,85.278,127436.0
2022-08-16 15:40:00,89.83,89.9,89.73,89.88,162559.0,85.278,85.3444,85.183,85.3254,162559.0
2022-08-16 15:50:00,89.88,90.01,89.79,89.94,500277.0,85.3254,85.4489,85.24,85.3824,500277.0
2022-08-17 09:30:00,89.06,89.43,88.88,89.2,474505.0,84.547,84.8982,84.3761,84.6799,474505.0
2022-08-17 09:40:00,89.2,89.23,88.88,89.09,220676.0,84.6799,84.7084,84.3761,84.5755,220676.0
2022-08-17 09:50:00,89.11,89.35,89.0,89.32,229314.0,84.5945,84.8223,84.49,84.7938,229314.0
2022-08-17 10:00:00,89.31,89.63,89.27,89.43,185895.0,84.7843,85.0881,84.7464,84.8982,185895.0
2022-08-17 10:10:00,89.41,89.52,88.96,89.26,257734.0,84.8793,84.9837,84.4521,84.7369,257734.0
2022-08-17 10:20:00,89.26,89.35,89.07,89.1,85465.0,84.7369,84.8223,84.5565,84.585,85465.0
2022-08-17 10:30:00,89.1,89.13,88.8,88.87,247854.0,84.585,84.6134,84.3002,84.3666,247854.0
2022-08-17 10:40:00,88.89,89.1,88.86,88.9,168870.0,84.3856,84.585,84.3571,84.3951,168870.0
2022-08-17 10:50:00,88.89,88.94,88.65,88.77,202164.0,84.3856,84.4331,84.1578,84.2717,202164.0
2022-08-17 11:00:00,88.77,89.04,88.75,88.89,222630.0,84.2717,84.528,84.2527,84.3856,222630.0
2022-08-17 11:10:00,88.89,88.89,88.48,88.72,324653.0,84.3856,84.3856,83.9964,84.2242,324653.0
2022-08-17 11:20:00,88.74,88.9,88.67,88.76,102375.0,84.2432,84.3951,84.1768,84.2622,102375.0
2022-08-17 11:30:00,88.77,88.79,88.54,88.65,85595.0,84.2717,84.2907,84.0533,84.1578,85595.0
2022-08-17 11:40:00,88.66,88.71,88.5,88.56,70930.0,84.1673,84.2147,84.0154,84.0723,70930.0
2022-08-17 11:50:00,88.56,88.66,88.55,88.62,75060.0,84.0723,84.1673,84.0628,84.1293,75060.0
2022-08-17 12:00:00,88.62,88.9,88.62,88.81,121575.0,84.1293,84.3951,84.1293,84.3097,121575.0
2022-08-17 12:10:00,88.81,88.81,88.62,88.72,88785.0,84.3097,84.3097,84.1293,84.2242,88785.0
2022-08-17 12:20:00,88.72,88.86,88.7,88.82,91690.0,84.2242,84.3571,84.2052,84.3192,91690.0
2022-08-17 12:30:00,88.82,88.98,88.79,88.94,120767.0,84.3192,84.471,84.2907,84.4331,120767.0
2022-08-17 12:40:00,88.93,88.97,88.84,88.86,71216.0,84.4236,84.4616,84.3381,84.3571,71216.0
2022-08-17 12:50:00,88.85,88.87,88.77,88.83,78084.0,84.3476,84.3666,84.2717,84.3286,78084.0
2022-08-17 13:00:00,88.84,88.89,88.71,88.72,144641.0,84.3381,84.3856,84.2147,84.2242,144641.0
2022-08-17 13:10:00,88.71,88.87,88.67,88.81,158820.0,84.2147,84.3666,84.1768,84.3097,158820.0
2022-08-17 13:20:00,88.81,88.89,88.79,88.88,91042.0,84.3097,84.3856,84.2907,84.3761,91042.0
2022-08-17 13:30:00,88.88,88.97,88.78,88.9,71708.0,84.3761,84.4616,84.2812,84.3951,71708.0
2022-08-17 13:40:00,88.9,88.99,88.87,88.96,86125.0,84.3951,84.4805,84.3666,84.4521,86125.0
2022-08-17 13:50:00,88.97,89.07,88.96,89.06,151197.0,84.4616,84.5565,84.4521,84.547,151197.0
2022-08-17 14:00:00,89.05,89.33,88.95,89.25,252756.0,84.5375,84.8033,84.4426,84.7274,252756.0
2022-08-17 14:10:00,89.26,89.47,89.16,89.35,194981.0,84.7369,84.9362,84.6419,84.8223,194981.0
2022-08-17 14:20:00,89.34,89.53,89.21,89.5,107470.0,84.8128,84.9932,84.6894,84.9647,107470.0
2022-08-17 14:30:00,89.51,89.77,89.43,89.77,196260.0,84.9742,85.221,84.8982,85.221,196260.0
2022-08-17 14:40:00,89.77,89.77,89.37,89.47,152849.0,85.221,85.221,84.8413,84.9362,152849.0
2022-08-17 14:50:00,89.48,89.55,89.38,89.44,178931.0,84.9457,85.0122,84.8508,84.9077,178931.0
2022-08-17 15:00:00,89.44,89.54,89.39,89.4,90456.0,84.9077,85.0027,84.8603,84.8698,90456.0
2022-08-17 15:10:00,89.38,89.41,89.02,89.04,85667.0,84.8508,84.8793,84.509,84.528,85667.0
2022-08-17 15:20:00,89.05,89.26,88.98,89.25,116682.0,84.5375,84.7369,84.471,84.7274,116682.0
2022-08-17 15:30:00,89.24,89.26,89.14,89.17,199867.0,84.7179,84.7369,84.6229,84.6514,199867.0
2022-08-17 15:40:00,89.18,89.21,89.08,89.15,284089.0,84.6609,84.6894,84.566,84.6324,284089.0
2022-08-17 15:50:00,89.15,89.35,89.09,89.22,593375.0,84.6324,84.8223,84.5755,84.6989,593375.0
2022-08-18 09:30:00,88.71,89.14,88.61,89.07,409999.0,84.2147,84.6229,84.1198,84.5565,409999.0
2022-08-18 09:40:00,89.06,89.31,88.82,88.83,236956.0,84.547,84.7843,84.3192,84.3286,236956.0
2022-08-18 09:50:00,88.82,88.94,88.55,88.66,289603.0,84.3192,84.4331,84.0628,84.1673,289603.0
2022-08-18 10:00:00,88.65,88.8,88.41,88.7,235100.0,84.1578,84.3002,83.9299,84.2052,235100.0
2022-08-18 10:10:00,88.71,88.97,88.61,88.97,244690.0,84.2147,84.4616,84.1198,84.4616,244690.0
2022-08-18 10:20:00,88.98,89.15,88.78,88.85,297841.0,84.471,84.6324,84.2812,84.3476,297841.0
2022-08-18 10:30:00,88.85,89.03,88.75,89.03,125796.0,84.3476,84.5185,84.2527,84.5185,125796.0
2022-08-18 10:40:00,89.02,89.44,88.99,89.43,332412.0,84.509,84.9077,84.4805,84.8982,332412.0
2022-08-18 10:50:00,89.43,89.46,89.1,89.16,266158.0,84.8982,84.9267,84.585,84.6419,266158.0
2022-08-18 11:00:00,89.16,89.17,88.87,89.0,188580.0,84.6419,84.6514,84.3666,84.49,188580.0
2022-08-18 11:10:00,89.0,89.25,88.96,89.1,203923.0,84.49,84.7274,84.4521,84.585,203923.0
2022-08-18 11:20:00,89.1,89.33,89.06,89.33,211141.0,84.585,84.8033,84.547,84.8033,211141.0
2022-08-18 11:30:00,89.36,89.58,89.31,89.55,163809.0,84.8318,85.0406,84.7843,85.0122,163809.0
2022-08-18 11:40:00,89.54,89.67,89.42,89.49,125799.0,85.0027,85.1261,84.8887,84.9552,125799.0
2022-08-18 11:50:00,89.49,89.55,89.4,89.42,90209.0,84.9552,85.0122,84.8698,84.8887,90209.0
2022-08-18 12:00:00,89.42,89.47,89.3,89.3,108671.0,84.8887,84.9362,84.7748,84.7748,108671.0
2022-08-18 12:10:00,89.31,89.37,89.25,89.28,105709.0,84.7843,84.8413,84.7274,84.7558,105709.0
2022-08-18 12:20:00,89.27,89.29,89.1,89.12,180246.0,84.7464,84.7653,84.585,84.604,180246.0
2022-08-18 12:30:00,89.11,89.22,89.07,89.09,95213.0,84.5945,84.6989,84.5565,84.5755,95213.0
2022-08-18 12:40:00,89.09,89.11,88.93,89.02,96409.0,84.5755,84.5945,84.4236,84.509,96409.0
2022-08-18 12:50:00,89.03,89.16,88.98,89.13,111159.0,84.5185,84.6419,84.471,84.6134,111159.0
2022-08-18 13:00:00,89.13,89.22,88.98,89.16,119143.0,84.6134,84.6989,84.471,84.6419,119143.0
2022-08-18 13:10:00,89.15,89.21,89.05,89.2,73241.0,84.6324,84.6894,84.5375,84.6799,73241.0
2022-08-18 13:20:00,89.2,89.42,89.18,89.37,73888.0,84.6799,84.8887,84.6609,84.8413,73888.0
2022-08-18 13:30:00,89.38,89.46,89.35,89.45,83027.0,84.8508,84.9267,84.8223,84.9172,83027.0
2022-08-18 13:40:00,89.45,89.46,89.33,89.39,68840.0,84.9172,84.9267,84.8033,84.8603,68840.0
2022-08-18 13:50:00,89.38,89.48,89.37,89.4,96145.0,84.8508,84.9457,84.8413,84.8698,96145.0
2022-08-18 14:00:00,89.37,89.46,89.33,89.45,95892.0,84.8413,84.9267,84.8033,84.9172,95892.0
2022-08-18 14:10:00,89.45,89.54,89.36,89.51,74929.0,84.9172,85.0027,84.8318,84.9742,74929.0
2022-08-18 14:20:00,89.5,89.51,89.37,89.4,71024.0,84.9647,84.9742,84.8413,84.8698,71024.0
2022-08-18 14:30:00,89.41,89.41,89.27,89.31,87936.0,84.8793,84.8793,84.7464,84.7843,87936.0
2022-08-18 14:40:00,89.31,89.4,89.26,89.31,81728.0,84.7843,84.8698,84.7369,84.7843,81728.0
2022-08-18 14:50:00,89.3,89.39,89.26,89.34,75369.0,84.7748,84.8603,84.7369,84.8128,75369.0
2022-08-18 15:00:00,89.33,89.37,89.27,89.3,88986.0,84.8033,84.8413,84.7464,84.7748,88986.0
2022-08-18 15:10:00,89.31,89.49,89.26,89.48,127060.0,84.7843,84.9552,84.7369,84.9457,127060.0
2022-08-18 15:20:00,89.48,89.56,89.47,89.54,196999.0,84.9457,85.0217,84.9362,85.0027,196999.0
2022-08-18 15:30:00,89.54,89.58,89.48,89.53,209251.0,85.0027,85.0406,84.9457,84.9932,209251.0
2022-08-18 15:40:00,89.52,89.56,89.45,89.51,230581.0,84.9837,85.0217,84.9172,84.9742,230581.0
2022-08-18 15:50:00,89.49,89.51,89.19,89.28,534069.0,84.9552,84.9742,84.6704,84.7558,534069.0
2022-08-19 09:30:00,88.5,88.59,88.03,88.12,708726.0,84.0154,84.1008,83.5692,83.6546,708726.0
2022-08-19 09:40:00,88.09,88.16,87.65,87.81,296192.0,83.6261,83.6926,83.2084,83.3603,296192.0
2022-08-19 09:50:00,87.8,87.87,87.61,87.77,227430.0,83.3508,83.4173,83.1705,83.3224,227430.0
2022-08-19 10:00:00,87.76,87.8,87.57,87.61,265950.0,83.3129,83.3508,83.1325,83.1705,265950.0
2022-08-19 10:10:00,87.61,87.78,87.57,87.71,74381.0,83.1705,83.3319,83.1325,83.2654,74381.0
2022-08-19 10:20:00,87.73,87.88,87.56,87.64,90923.0,83.2844,83.4268,83.123,83.1989,90923.0
2022-08-19 10:30:00,87.65,87.67,87.53,87.55,116391.0,83.2084,83.2274,83.0945,83.1135,116391.0
2022-08-19 10:40:00,87.56,87.61,87.43,87.56,98214.0,83.123,83.1705,82.9996,83.123,98214.0
2022-08-19 10:50:00,87.55,87.56,87.36,87.37,125589.0,83.1135,83.123,82.9331,82.9426,125589.0
2022-08-19 11:00:00,87.39,87.51,87.31,87.32,133133.0,82.9616,83.0755,82.8857,82.8952,133133.0
2022-08-19 11:10:00,87.32,87.48,87.29,87.48,133267.0,82.8952,83.0471,82.8667,83.0471,133267.0
2022-08-19 11:20:00,87.49,87.59,87.3,87.51,132487.0,83.0565,83.1515,82.8762,83.0755,132487.0
2022-08-19 11:30:00,87.52,87.54,87.38,87.48,113859.0,83.085,83.104,82.9521,83.0471,113859.0
2022-08-19 11:40:00,87.5,87.75,87.47,87.66,90879.0,83.066,83.3034,83.0376,83.2179,90879.0
2022-08-19 11:50:00,87.67,87.7,87.54,87.64,77481.0,83.2274,83.2559,83.104,83.1989,77481.0
2022-08-19 12:00:00,87.65,87.72,87.52,87.56,73095.0,83.2084,83.2749,83.085,83.123,73095.0
2022-08-19 12:10:00,87.56,87.75,87.54,87.65,81427.0,83.123,83.3034,83.104,83.2084,81427.0
2022-08-19 12:20:00,87.65,87.67,87.54,87.59,49533.0,83.2084,83.2274,83.104,83.1515,49533.0
2022-08-19 12:30:00,87.58,87.8,87.51,87.8,36958.0,83.142,83.3508,83.0755,83.3508,36958.0
2022-08-19 12:40:00,87.79,87.79,87.65,87.65,61670.0,83.3413,83.3413,83.2084,83.2084,61670.0
2022-08-19 12:50:00,87.66,87.77,87.66,87.7,35050.0,83.2179,83.3224,83.2179,83.2559,35050.0
2022-08-19 13:00:00,87.69,87.72,87.54,87.6,131682.0,83.2464,83.2749,83.104,83.161,131682.0
2022-08-19 13:10:00,87.59,87.6,87.42,87.42,101152.0,83.1515,83.161,82.9901,82.9901,101152.0
2022-08-19 13:20:00,87.42,87.45,87.29,87.31,138292.0,82.9901,83.0186,82.8667,82.8857,138292.0
2022-08-19 13:30:00,87.3,87.35,87.22,87.26,146007.0,82.8762,82.9236,82.8002,82.8382,146007.0
2022-08-19 13:40:00,87.26,87.43,87.24,87.42,86369.0,82.8382,82.9996,82.8192,82.9901,86369.0
2022-08-19 13:50:00,87.42,87.53,87.39,87.52,75308.0,82.9901,83.0945,82.9616,83.085,75308.0
2022-08-19 14:00:00,87.51,87.51,87.3,87.31,207523.0,83.0755,83.0755,82.8762,82.8857,207523.0
2022-08-19 14:10:00,87.31,87.33,87.11,87.13,502171.0,82.8857,82.9047,82.6958,82.7148,502171.0
2022-08-19 14:20:00,87.14,87.37,87.08,87.3,178660.0,82.7243,82.9426,82.6673,82.8762,178660.0
2022-08-19 14:30:00,87.3,87.32,87.17,87.19,127300.0,82.8762,82.8952,82.7528,82.7718,127300.0
2022-08-19 14:40:00,87.19,87.27,87.11,87.26,148852.0,82.7718,82.8477,82.6958,82.8382,148852.0
2022-08-19 14:50:00,87.26,87.29,87.12,87.19,156155.0,82.8382,82.8667,82.7053,82.7718,156155.0
2022-08-19 15:00:00,87.19,87.24,87.01,87.09,269697.0,82.7718,82.8192,82.6009,82.6768,269697.0
2022-08-19 15:10:00,87.09,87.28,87.09,87.22,164981.0,82.6768,82.8572,82.6768,82.8002,164981.0
2022-08-19 15:20:00,87.22,87.28,87.13,87.27,155450.0,82.8002,82.8572,82.7148,82.8477,155450.0
2022-08-19 15:30:00,87.27,87.31,87.16,87.26,279449.0,82.8477,82.8857,82.7433,82.8382,279449.0
2022-08-19 15:40:00,87.26,87.31,87.11,87.22,281799.0,82.8382,82.8857,82.6958,82.8002,281799.0
2022-08-19 15:50:00,87.22,87.33,87.15,87.19,591085.0,82.8002,82.9047,82.7338,82.7718,591085.0
2022-08-22 09:30:00,85.41,85.89,85.26,85.66,547314.0,81.082,81.5376,80.9396,81.3193,547314.0
2022-08-22 09:40:00,85.67,86.03,85.61,85.78,216038.0,81.3288,81.6705,81.2718,81.4332,216038.0
2022-08-22 09:50:00,85.76,85.89,85.59,85.74,189389.0,81.4142,81.5376,81.2528,81.3952,189389.0
2022-08-22 10:00:00,85.73,85.84,85.57,85.7,158551.0,81.3857,81.4902,81.2338,81.3573,158551.0
2022-08-22 10:10:00,85.71,85.72,85.48,85.59,167189.0,81.3667,81.3762,81.1484,81.2528,167189.0
2022-08-22 10:20:00,85.59,85.6,85.38,85.51,125511.0,81.2528,81.2623,81.0535,81.1769,125511.0
2022-08-22 10:30:00,85.5,85.64,85.41,85.59,136589.0,81.1674,81.3003,81.082,81.2528,136589.0
2022-08-22 10:40:00,85.58,85.8,85.56,85.63,133830.0,81.2433,81.4522,81.2243,81.2908,133830.0
2022-08-22 10:50:00,85.62,85.64,85.44,85.46,83266.0,81.2813,81.3003,81.1104,81.1294,83266.0
2022-08-22 11:00:00,85.47,85.56,85.44,85.45,69436.0,81.1389,81.2243,81.1104,81.1199,69436.0
2022-08-22 11:10:00,85.45,85.64,85.38,85.54,126854.0,81.1199,81.3003,81.0535,81.2054,126854.0
2022-08-22 11:20:00,85.54,85.6,85.46,85.47,90509.0,81.2054,81.2623,81.1294,81.1389,90509.0
2022-08-22 11:30:00,85.47,85.64,85.39,85.59,81676.0,81.1389,81.3003,81.063,81.2528,81676.0
2022-08-22 11:40:00,85.58,85.64,85.44,85.49,151696.0,81.2433,81.3003,81.1104,81.1579,151696.0
2022-08-22 11:50:00,85.51,85.73,85.49,85.64,50201.0,81.1769,81.3857,81.1579,81.3003,50201.0
2022-08-22 12:00:00,85.63,85.72,85.51,85.51,59104.0,81.2908,81.3762,81.1769,81.1769,59104.0
2022-08-22 12:10:00,85.53,85.65,85.51,85.63,64738.0,81.1959,81.3098,81.1769,81.2908,64738.0
2022-08-22 12:20:00,85.64,85.7,85.57,85.59,78739.0,81.3003,81.3573,81.2338,81.2528,78739.0
2022-08-22 12:30:00,85.59,85.64,85.54,85.62,44470.0,81.2528,81.3003,81.2054,81.2813,44470.0
2022-08-22 12:40:00,85.62,85.62,85.45,85.52,69094.0,81.2813,81.2813,81.1199,81.1864,69094.0
2022-08-22 12:50:00,85.51,85.53,85.46,85.52,45905.0,81.1769,81.1959,81.1294,81.1864,45905.0
2022-08-22 13:00:00,85.52,85.54,85.36,85.4,59521.0,81.1864,81.2054,81.0345,81.0725,59521.0
2022-08-22 13:10:00,85.39,85.47,85.32,85.45,68268.0,81.063,81.1389,80.9965,81.1199,68268.0
2022-08-22 13:20:00,85.45,85.47,85.33,85.37,61822.0,81.1199,81.1389,81.006,81.044,61822.0
2022-08-22 13:30:00,85.36,85.36,85.24,85.27,143134.0,81.0345,81.0345,80.9206,80.949,143134.0
2022-08-22 13:40:00,85.26,85.34,85.26,85.31,80705.0,80.9396,81.0155,80.9396,80.987,80705.0
2022-08-22 13:50:00,85.31,85.41,85.3,85.32,79984.0,80.987,81.082,80.9775,80.9965,79984.0
2022-08-22 14:00:00,85.31,85.34,85.21,85.24,85832.0,80.987,81.0155,80.8921,80.9206,85832.0
2022-08-22 14:10:00,85.24,85.3,85.22,85.29,65013.0,80.9206,80.9775,80.9016,80.968,65013.0
2022-08-22 14:20:00,85.3,85.35,85.22,85.23,70147.0,80.9775,81.025,80.9016,80.9111,70147.0
2022-08-22 14:30:00,85.23,85.23,85.13,85.14,104557.0,80.9111,80.9111,80.8161,80.8256,104557.0
2022-08-22 14:40:00,85.14,85.15,85.06,85.09,113101.0,80.8256,80.8351,80.7497,80.7782,113101.0
2022-08-22 14:50:00,85.08,85.12,85.02,85.12,131008.0,80.7687,80.8066,80.7117,80.8066,131008.0
2022-08-22 15:00:00,85.12,85.21,85.05,85.13,155025.0,80.8066,80.8921,80.7402,80.8161,155025.0
2022-08-22 15:10:00,85.14,85.28,85.11,85.11,177722.0,80.8256,80.9585,80.7972,80.7972,177722.0
2022-08-22 15:20:00,85.12,85.13,85.03,85.06,213762.0,80.8066,80.8161,80.7212,80.7497,213762.0
2022-08-22 15:30:00,85.06,85.2,84.94,85.19,285305.0,80.7497,80.8826,80.6358,80.8731,285305.0
2022-08-22 15:40:00,85.19,85.23,84.97,85.13,285063.0,80.8731,80.9111,80.6642,80.8161,285063.0
2022-08-22 15:50:00,85.13,85.35,85.1,85.24,677585.0,80.8161,81.025,80.7877,80.9206,677585.0
2022-08-23 09:30:00,85.16,85.59,84.99,85.36,357934.0,80.8446,81.2528,80.6832,81.0345,357934.0
2022-08-23 09:40:00,85.35,85.84,85.24,85.75,223387.0,81.025,81.4902,80.9206,81.4047,223387.0
2022-08-23 09:50:00,85.74,86.36,85.74,86.23,311533.0,81.3952,81.9838,81.3952,81.8604,311533.0
2022-08-23 10:00:00,86.23,86.32,86.01,86.28,258251.0,81.8604,81.9458,81.6515,81.9079,258251.0
2022-08-23 10:10:00,86.28,86.59,86.22,86.49,251177.0,81.9079,82.2022,81.8509,82.1072,251177.0
2022-08-23 10:20:00,86.49,86.6,86.26,86.31,254816.0,82.1072,82.2116,81.8889,81.9363,254816.0
2022-08-23 10:30:00,86.32,86.47,86.04,86.04,172691.0,81.9458,82.0882,81.68,81.68,172691.0
2022-08-23 10:40:00,86.03,86.29,85.98,86.17,143851.0,81.6705,81.9174,81.6231,81.8034,143851.0
2022-08-23 10:50:00,86.17,86.24,85.85,85.89,140948.0,81.8034,81.8699,81.4997,81.5376,140948.0
2022-08-23 11:00:00,85.89,86.0,85.75,85.97,136995.0,81.5376,81.6421,81.4047,81.6136,136995.0
2022-08-23 11:10:00,85.97,86.15,85.91,86.1,131041.0,81.6136,81.7845,81.5566,81.737,131041.0
2022-08-23 11:20:00,86.11,86.15,85.97,85.97,131163.0,81.7465,81.7845,81.6136,81.6136,131163.0
2022-08-23 11:30:00,85.98,86.1,85.92,86.01,128959.0,81.6231,81.737,81.5661,81.6515,128959.0
2022-08-23 11:40:00,86.04,86.08,85.85,86.05,103911.0,81.68,81.718,81.4997,81.6895,103911.0
2022-08-23 11:50:00,86.05,86.1,85.86,85.88,67586.0,81.6895,81.737,81.5091,81.5281,67586.0
2022-08-23 12:00:00,85.88,85.94,85.71,85.87,93767.0,81.5281,81.5851,81.3667,81.5186,93767.0
2022-08-23 12:10:00,85.86,85.86,85.7,85.77,92755.0,81.5091,81.5091,81.3573,81.4237,92755.0
2022-08-23 12:20:00,85.77,85.91,85.75,85.85,88617.0,81.4237,81.5566,81.4047,81.4997,88617.0
2022-08-23 12:30:00,85.85,86.1,85.84,86.1,108017.0,81.4997,81.737,81.4902,81.737,108017.0
2022-08-23 12:40:00,86.09,86.1,85.99,85.99,88094.0,81.7275,81.737,81.6326,81.6326,88094.0
2022-08-23 12:50:00,86.0,86.19,85.98,86.13,100186.0,81.6421,81.8224,81.6231,81.7655,100186.0
2022-08-23 13:00:00,86.15,86.16,86.02,86.1,83184.0,81.7845,81.7939,81.661,81.737,83184.0
2022-08-23 13:10:00,86.09,86.16,85.97,86.08,164899.0,81.7275,81.7939,81.6136,81.718,164899.0
2022-08-23 13:20:00,86.07,86.24,86.05,86.21,115305.0,81.7085,81.8699,81.6895,81.8414,115305.0
2022-08-23 13:30:00,86.22,86.3,86.11,86.12,153543.0,81.8509,81.9269,81.7465,81.756,153543.0
2022-08-23 13:40:00,86.13,86.17,86.02,86.09,68283.0,81.7655,81.8034,81.661,81.7275,68283.0
2022-08-23 13:50:00,86.08,86.12,85.97,86.08,97033.0,81.718,81.756,81.6136,81.718,97033.0
2022-08-23 14:00:00,86.08,86.17,86.01,86.09,108251.0,81.718,81.8034,81.6515,81.7275,108251.0
2022-08-23 14:10:00,86.09,86.2,86.03,86.15,118145.0,81.7275,81.8319,81.6705,81.7845,118145.0
2022-08-23 14:20:00,86.14,86.25,86.13,86.23,103163.0,81.775,81.8794,81.7655,81.8604,103163.0
2022-08-23 14:30:00,86.23,86.24,86.05,86.15,131116.0,81.8604,81.8699,81.6895,81.7845,131116.0
2022-08-23 14:40:00,86.14,86.16,85.98,86.11,201532.0,81.775,81.7939,81.6231,81.7465,201532.0
2022-08-23 14:50:00,86.1,86.12,86.02,86.09,149544.0,81.737,81.756,81.661,81.7275,149544.0
2022-08-23 15:00:00,86.09,86.28,86.07,86.28,121338.0,81.7275,81.9079,81.7085,81.9079,121338.0
2022-08-23 15:10:00,86.28,86.32,86.17,86.29,163884.0,81.9079,81.9458,81.8034,81.9174,163884.0
2022-08-23 15:20:00,86.29,86.29,86.05,86.08,160951.0,81.9174,81.9174,81.6895,81.718,160951.0
2022-08-23 15:30:00,86.08,86.09,85.95,85.98,193316.0,81.718,81.7275,81.5946,81.6231,193316.0
2022-08-23 15:40:00,85.98,86.14,85.96,86.11,335683.0,81.6231,81.775,81.6041,81.7465,335683.0
2022-08-23 15:50:00,86.11,86.12,85.95,85.99,566627.0,81.7465,81.756,81.5946,81.6326,566627.0
2022-08-24 09:30:00,85.8,85.96,85.5,85.95,269993.0,81.4522,81.6041,81.1674,81.5946,269993.0
2022-08-24 09:40:00,85.95,85.95,85.51,85.53,124231.0,81.5946,81.5946,81.1769,81.1959,124231.0
2022-08-24 09:50:00,85.52,85.73,85.41,85.58,107745.0,81.1864,81.3857,81.082,81.2433,107745.0
2022-08-24 10:00:00,85.59,85.75,85.46,85.61,85709.0,81.2528,81.4047,81.1294,81.2718,85709.0
2022-08-24 10:10:00,85.6,86.03,85.6,86.01,156015.0,81.2623,81.6705,81.2623,81.6515,156015.0
2022-08-24 10:20:00,86.01,86.06,85.81,85.9,131778.0,81.6515,81.699,81.4617,81.5471,131778.0
2022-08-24 10:30:00,85.9,86.03,85.77,85.81,88565.0,81.5471,81.6705,81.4237,81.4617,88565.0
2022-08-24 10:40:00,85.81,85.82,85.66,85.79,70029.0,81.4617,81.4712,81.3193,81.4427,70029.0
2022-08-24 10:50:00,85.78,85.96,85.75,85.87,82393.0,81.4332,81.6041,81.4047,81.5186,82393.0
2022-08-24 11:00:00,85.87,85.88,85.62,85.75,214667.0,81.5186,81.5281,81.2813,81.4047,214667.0
2022-08-24 11:10:00,85.76,86.1,85.74,86.01,147750.0,81.4142,81.737,81.3952,81.6515,147750.0
2022-08-24 11:20:00,86.01,86.12,85.95,86.12,128494.0,81.6515,81.756,81.5946,81.756,128494.0
2022-08-24 11:30:00,86.12,86.13,85.96,86.03,108068.0,81.756,81.7655,81.6041,81.6705,108068.0
2022-08-24 11:40:00,86.01,86.04,85.77,85.83,225751.0,81.6515,81.68,81.4237,81.4807,225751.0
2022-08-24 11:50:00,85.83,85.89,85.71,85.8,156610.0,81.4807,81.5376,81.3667,81.4522,156610.0
2022-08-24 12:00:00,85.78,85.95,85.76,85.95,93031.0,81.4332,81.5946,81.4142,81.5946,93031.0
2022-08-24 12:10:00,85.96,86.03,85.92,85.95,99818.0,81.6041,81.6705,81.5661,81.5946,99818.0
2022-08-24 12:20:00,85.95,85.96,85.86,85.92,64490.0,81.5946,81.6041,81.5091,81.5661,64490.0
2022-08-24 12:30:00,85.92,85.92,85.77,85.81,56149.0,81.5661,81.5661,81.4237,81.4617,56149.0
2022-08-24 12:40:00,85.81,85.85,85.71,85.78,180548.0,81.4617,81.4997,81.3667,81.4332,180548.0
2022-08-24 12:50:00,85.77,85.78,85.65,85.69,77479.0,81.4237,81.4332,81.3098,81.3478,77479.0
2022-08-24 13:00:00,85.68,85.73,85.66,85.7,147953.0,81.3383,81.3857,81.3193,81.3573,147953.0
2022-08-24 13:10:00,85.7,85.71,85.56,85.63,89805.0,81.3573,81.3667,81.2243,81.2908,89805.0
2022-08-24 13:20:00,85.62,85.62,85.4,85.43,81486.0,81.2813,81.2813,81.0725,81.1009,81486.0
2022-08-24 13:30:00,85.43,85.49,85.37,85.44,76382.0,81.1009,81.1579,81.044,81.1104,76382.0
2022-08-24 13:40:00,85.43,85.44,85.37,85.41,94555.0,81.1009,81.1104,81.044,81.082,94555.0
2022-08-24 13:50:00,85.41,85.44,85.34,85.35,81362.0,81.082,81.1104,81.0155,81.025,81362.0
2022-08-24 14:00:00,85.36,85.46,85.35,85.44,74842.0,81.0345,81.1294,81.025,81.1104,74842.0
2022-08-24 14:10:00,85.44,85.45,85.32,85.38,142510.0,81.1104,81.1199,80.9965,81.0535,142510.0
2022-08-24 14:20:00,85.38,85.38,85.3,85.35,71421.0,81.0535,81.0535,80.9775,81.025,71421.0
2022-08-24 14:30:00,85.34,85.35,85.2,85.31,97039.0,81.0155,81.025,80.8826,80.987,97039.0
2022-08-24 14:40:00,85.31,85.33,85.21,85.3,64859.0,80.987,81.006,80.8921,80.9775,64859.0
2022-08-24 14:50:00,85.29,85.41,85.26,85.39,76416.0,80.968,81.082,80.9396,81.063,76416.0
2022-08-24 15:00:00,85.39,85.44,85.36,85.4,114833.0,81.063,81.1104,81.0345,81.0725,114833.0
2022-08-24 15:10:00,85.4,85.52,85.37,85.52,162104.0,81.0725,81.1864,81.044,81.1864,162104.0
2022-08-24 15:20:00,85.51,85.51,85.39,85.44,164483.0,81.1769,81.1769,81.063,81.1104,164483.0
2022-08-24 15:30:00,85.44,85.51,85.41,85.5,192816.0,81.1104,81.1769,81.082,81.1674,192816.0
2022-08-24 15:40:00,85.5,85.52,85.41,85.44,217564.0,81.1674,81.1864,81.082,81.1104,217564.0
2022-08-24 15:50:00,85.44,85.57,85.42,85.56,660949.0,81.1104,81.2338,81.0914,81.2243,660949.0
2022-08-25 09:30:00,86.33,86.6,86.01,86.5,604047.0,81.9553,82.2116,81.6515,82.1167,604047.0
2022-08-25 09:40:00,86.47,86.51,86.22,86.38,197579.0,82.0882,82.1262,81.8509,82.0028,197579.0
2022-08-25 09:50:00,86.38,86.97,86.33,86.87,234735.0,82.0028,82.5629,81.9553,82.468,234735.0
2022-08-25 10:00:00,86.89,86.99,86.67,86.84,218372.0,82.487,82.5819,82.2781,82.4395,218372.0
2022-08-25 10:10:00,86.82,87.02,86.73,86.9,117582.0,82.4205,82.6104,82.3351,82.4964,117582.0
2022-08-25 10:20:00,86.87,87.24,86.87,87.23,168404.0,82.468,82.8192,82.468,82.8097,168404.0
2022-08-25 10:30:00,87.23,87.28,87.06,87.14,118801.0,82.8097,82.8572,82.6483,82.7243,118801.0
2022-08-25 10:40:00,87.14,87.26,87.12,87.21,89720.0,82.7243,82.8382,82.7053,82.7907,89720.0
2022-08-25 10:50:00,87.2,87.2,87.02,87.06,77709.0,82.7812,82.7812,82.6104,82.6483,77709.0
2022-08-25 11:00:00,87.06,87.06,86.83,86.88,61876.0,82.6483,82.6483,82.43,82.4775,61876.0
2022-08-25 11:10:00,86.88,87.04,86.79,86.95,89676.0,82.4775,82.6294,82.392,82.5439,89676.0
2022-08-25 11:20:00,86.96,86.99,86.79,86.96,81361.0,82.5534,82.5819,82.392,82.5534,81361.0
2022-08-25 11:30:00,86.97,87.04,86.87,87.01,110954.0,82.5629,82.6294,82.468,82.6009,110954.0
2022-08-25 11:40:00,87.01,87.16,86.97,87.16,50975.0,82.6009,82.7433,82.5629,82.7433,50975.0
2022-08-25 11:50:00,87.16,87.26,87.08,87.24,104993.0,82.7433,82.8382,82.6673,82.8192,104993.0
2022-08-25 12:00:00,87.24,87.27,87.16,87.17,76398.0,82.8192,82.8477,82.7433,82.7528,76398.0
2022-08-25 12:10:00,87.17,87.21,87.08,87.12,72926.0,82.7528,82.7907,82.6673,82.7053,72926.0
2022-08-25 12:20:00,87.12,87.14,87.03,87.09,41801.0,82.7053,82.7243,82.6199,82.6768,41801.0
2022-08-25 12:30:00,87.09,87.18,87.05,87.11,44150.0,82.6768,82.7623,82.6388,82.6958,44150.0
2022-08-25 12:40:00,87.1,87.11,86.95,87.0,57786.0,82.6863,82.6958,82.5439,82.5914,57786.0
2022-08-25 12:50:00,87.01,87.07,86.97,87.03,44779.0,82.6009,82.6578,82.5629,82.6199,44779.0
2022-08-25 13:00:00,87.02,87.19,86.98,87.06,87295.0,82.6104,82.7718,82.5724,82.6483,87295.0
2022-08-25 13:10:00,87.06,87.07,86.98,87.04,30035.0,82.6483,82.6578,82.5724,82.6294,30035.0
2022-08-25 13:20:00,87.04,87.07,87.0,87.06,73380.0,82.6294,82.6578,82.5914,82.6483,73380.0
2022-08-25 13:30:00,87.08,87.17,87.06,87.1,67895.0,82.6673,82.7528,82.6483,82.6863,67895.0
2022-08-25 13:40:00,87.1,87.2,87.09,87.18,110275.0,82.6863,82.7812,82.6768,82.7623,110275.0
2022-08-25 13:50:00,87.18,87.18,87.04,87.08,70042.0,82.7623,82.7623,82.6294,82.6673,70042.0
2022-08-25 14:00:00,87.08,87.09,86.98,87.04,59727.0,82.6673,82.6768,82.5724,82.6294,59727.0
2022-08-25 14:10:00,87.04,87.13,87.01,87.1,35482.0,82.6294,82.7148,82.6009,82.6863,35482.0
2022-08-25 14:20:00,87.1,87.17,87.03,87.13,36505.0,82.6863,82.7528,82.6199,82.7148,36505.0
2022-08-25 14:30:00,87.12,87.14,87.03,87.05,46207.0,82.7053,82.7243,82.6199,82.6388,46207.0
2022-08-25 14:40:00,87.05,87.05,86.89,87.0,124412.0,82.6388,82.6388,82.487,82.5914,124412.0
2022-08-25 14:50:00,87.0,87.09,86.92,87.09,60869.0,82.5914,82.6768,82.5154,82.6768,60869.0
2022-08-25 15:00:00,87.07,87.07,86.96,86.98,78799.0,82.6578,82.6578,82.5534,82.5724,78799.0
2022-08-25 15:10:00,86.98,87.01,86.92,87.01,73895.0,82.5724,82.6009,82.5154,82.6009,73895.0
2022-08-25 15:20:00,87.03,87.11,86.99,87.09,125747.0,82.6199,82.6958,82.5819,82.6768,125747.0
2022-08-25 15:30:00,87.09,87.14,86.98,87.11,191479.0,82.6768,82.7243,82.5724,82.6958,191479.0
2022-08-25 15:40:00,87.11,87.3,87.07,87.27,221286.0,82.6958,82.8762,82.6578,82.8477,221286.0
2022-08-25 15:50:00,87.27,87.59,87.12,87.54,661246.0,82.8477,83.1515,82.7053,83.104,661246.0
2022-08-26 09:30:00,87.5,87.69,86.99,87.14,269515.0,83.066,83.2464,82.5819,82.7243,269515.0
2022-08-26 09:40:00,87.15,87.24,87.02,87.04,159434.0,82.7338,82.8192,82.6104,82.6294,159434.0
2022-08-26 09:50:00,87.03,87.47,86.89,87.31,169544.0,82.6199,83.0376,82.487,82.8857,169544.0
2022-08-26 10:00:00,87.3,87.66,86.64,87.65,264515.0,82.8762,83.2179,82.2496,83.2084,264515.0
2022-08-26 10:10:00,87.64,87.79,87.24,87.38,172730.0,83.1989,83.3413,82.8192,82.9521,172730.0
2022-08-26 10:20:00,87.39,87.39,86.65,86.76,117030.0,82.9616,82.9616,82.2591,82.3635,117030.0
2022-08-26 10:30:00,86.74,86.74,86.01,86.03,282374.0,82.3446,82.3446,81.6515,81.6705,282374.0
2022-08-26 10:40:00,86.03,86.34,86.0,86.31,220641.0,81.6705,81.9648,81.6421,81.9363,220641.0
2022-08-26 10:50:00,86.29,86.31,86.13,86.18,119904.0,81.9174,81.9363,81.7655,81.8129,119904.0
2022-08-26 11:00:00,86.15,86.22,85.81,85.85,123023.0,81.7845,81.8509,81.4617,81.4997,123023.0
2022-08-26 11:10:00,85.85,85.96,85.69,85.7,96442.0,81.4997,81.6041,81.3478,81.3573,96442.0
2022-08-26 11:20:00,85.71,85.91,85.5,85.84,102530.0,81.3667,81.5566,81.1674,81.4902,102530.0
2022-08-26 11:30:00,85.83,85.86,85.71,85.78,93251.0,81.4807,81.5091,81.3667,81.4332,93251.0
2022-08-26 11:40:00,85.76,85.84,85.63,85.8,64381.0,81.4142,81.4902,81.2908,81.4522,64381.0
2022-08-26 11:50:00,85.81,85.93,85.78,85.8,74005.0,81.4617,81.5756,81.4332,81.4522,74005.0
2022-08-26 12:00:00,85.8,85.8,85.62,85.7,72692.0,81.4522,81.4522,81.2813,81.3573,72692.0
2022-08-26 12:10:00,85.69,85.79,85.56,85.61,109514.0,81.3478,81.4427,81.2243,81.2718,109514.0
2022-08-26 12:20:00,85.61,85.61,85.48,85.57,118847.0,81.2718,81.2718,81.1484,81.2338,118847.0
2022-08-26 12:30:00,85.57,85.6,85.45,85.55,66655.0,81.2338,81.2623,81.1199,81.2149,66655.0
2022-08-26 12:40:00,85.55,85.7,85.51,85.67,64448.0,81.2149,81.3573,81.1769,81.3288,64448.0
2022-08-26 12:50:00,85.65,85.71,85.58,85.68,38015.0,81.3098,81.3667,81.2433,81.3383,38015.0
2022-08-26 13:00:00,85.66,85.78,85.62,85.73,44140.0,81.3193,81.4332,81.2813,81.3857,44140.0
2022-08-26 13:10:00,85.73,85.75,85.63,85.65,63374.0,81.3857,81.4047,81.2908,81.3098,63374.0
2022-08-26 13:20:00,85.64,85.67,85.57,85.57,50561.0,81.3003,81.3288,81.2338,81.2338,50561.0
2022-08-26 13:30:00,85.57,85.58,85.43,85.43,64993.0,81.2338,81.2433,81.1009,81.1009,64993.0
2022-08-26 13:40:00,85.44,85.45,85.35,85.42,78928.0,81.1104,81.1199,81.025,81.0914,78928.0
2022-08-26 13:50:00,85.42,85.43,85.28,85.29,60989.0,81.0914,81.1009,80.9585,80.968,60989.0
2022-08-26 14:00:00,85.29,85.37,85.25,85.28,70268.0,80.968,81.044,80.9301,80.9585,70268.0
2022-08-26 14:10:00,85.28,85.31,85.22,85.27,83718.0,80.9585,80.987,80.9016,80.949,83718.0
2022-08-26 14:20:00,85.27,85.39,85.26,85.32,71619.0,80.949,81.063,80.9396,80.9965,71619.0
2022-08-26 14:30:00,85.31,85.41,85.26,85.36,81605.0,80.987,81.082,80.9396,81.0345,81605.0
2022-08-26 14:40:00,85.37,85.39,85.26,85.3,64234.0,81.044,81.063,80.9396,80.9775,64234.0
2022-08-26 14:50:00,85.29,85.32,85.22,85.29,55986.0,80.968,80.9965,80.9016,80.968,55986.0
2022-08-26 15:00:00,85.29,85.4,85.13,85.15,90581.0,80.968,81.0725,80.8161,80.8351,90581.0
2022-08-26 15:10:00,85.15,85.22,85.05,85.18,145445.0,80.8351,80.9016,80.7402,80.8636,145445.0
2022-08-26 15:20:00,85.19,85.22,85.04,85.09,121061.0,80.8731,80.9016,80.7307,80.7782,121061.0
2022-08-26 15:30:00,85.09,85.11,84.92,84.93,245687.0,80.7782,80.7972,80.6168,80.6263,245687.0
2022-08-26 15:40:00,84.93,84.95,84.65,84.78,382221.0,80.6263,80.6453,80.3605,80.4839,382221.0
2022-08-26 15:50:00,84.76,84.92,84.69,84.75,1036243.0,80.4649,80.6168,80.3984,80.4554,1036243.0
2022-08-29 09:30:00,83.91,84.26,83.72,84.07,460154.0,79.658,79.9902,79.4776,79.8099,460154.0
2022-08-29 09:40:00,84.06,84.32,83.91,84.01,242889.0,79.8004,80.0472,79.658,79.7529,242889.0
2022-08-29 09:50:00,84.04,84.22,83.93,83.95,169145.0,79.7814,79.9523,79.6769,79.6959,169145.0
2022-08-29 10:00:00,83.92,84.03,83.77,83.85,207055.0,79.6675,79.7719,79.5251,79.601,207055.0
2022-08-29 10:10:00,83.85,84.07,83.75,83.92,157362.0,79.601,79.8099,79.5061,79.6675,157362.0
2022-08-29 10:20:00,83.93,83.99,83.61,83.68,143212.0,79.6769,79.7339,79.3732,79.4396,143212.0
2022-08-29 10:30:00,83.67,83.7,83.22,83.24,205711.0,79.4301,79.4586,79.0029,79.0219,205711.0
2022-08-29 10:40:00,83.24,83.42,83.2,83.37,188826.0,79.0219,79.1928,78.9839,79.1453,188826.0
2022-08-29 10:50:00,83.37,83.45,82.95,82.98,234563.0,79.1453,79.2213,78.7466,78.7751,234563.0
2022-08-29 11:00:00,82.98,83.24,82.94,83.08,152891.0,78.7751,79.0219,78.7371,78.87,152891.0
2022-08-29 11:10:00,83.08,83.13,82.93,82.95,163336.0,78.87,78.9175,78.7276,78.7466,163336.0
2022-08-29 11:20:00,82.96,83.19,82.9,83.16,126829.0,78.7561,78.9744,78.6991,78.946,126829.0
2022-08-29 11:30:00,83.15,83.46,83.07,83.33,179398.0,78.9365,79.2308,78.8605,79.1074,179398.0
2022-08-29 11:40:00,83.32,83.34,83.13,83.22,176670.0,79.0979,79.1168,78.9175,79.0029,176670.0
2022-08-29 11:50:00,83.22,83.4,83.13,83.32,117760.0,79.0029,79.1738,78.9175,79.0979,117760.0
2022-08-29 12:00:00,83.32,83.51,83.27,83.44,82457.0,79.0979,79.2782,79.0504,79.2118,82457.0
2022-08-29 12:10:00,83.43,83.5,83.32,83.38,92803.0,79.2023,79.2687,79.0979,79.1548,92803.0
2022-08-29 12:20:00,83.36,83.39,83.15,83.2,108049.0,79.1358,79.1643,78.9365,78.9839,108049.0
2022-08-29 12:30:00,83.19,83.22,83.02,83.11,119050.0,78.9744,79.0029,78.8131,78.8985,119050.0
2022-08-29 12:40:00,83.11,83.43,83.09,83.41,138911.0,78.8985,79.2023,78.8795,79.1833,138911.0
2022-08-29 12:50:00,83.4,83.7,83.4,83.46,165940.0,79.1738,79.4586,79.1738,79.2308,165940.0
2022-08-29 13:00:00,83.47,83.58,83.46,83.51,65686.0,79.2403,79.3447,79.2308,79.2782,65686.0
2022-08-29 13:10:00,83.51,83.52,83.22,83.28,110219.0,79.2782,79.2877,79.0029,79.0599,110219.0
2022-08-29 13:20:00,83.29,83.34,83.2,83.31,89369.0,79.0694,79.1168,78.9839,79.0884,89369.0
2022-08-29 13:30:00,83.3,83.44,83.3,83.38,81986.0,79.0789,79.2118,79.0789,79.1548,81986.0
2022-08-29 13:40:00,83.38,83.59,83.33,83.36,81388.0,79.1548,79.3542,79.1074,79.1358,81388.0
2022-08-29 13:50:00,83.35,83.42,83.34,83.37,70861.0,79.1263,79.1928,79.1168,79.1453,70861.0
2022-08-29 14:00:00,83.37,83.37,83.22,83.25,105587.0,79.1453,79.1453,79.0029,79.0314,105587.0
2022-08-29 14:10:00,83.24,83.32,83.12,83.17,107124.0,79.0219,79.0979,78.908,78.9555,107124.0
2022-08-29 14:20:00,83.18,83.26,83.13,83.2,98624.0,78.965,79.0409,78.9175,78.9839,98624.0
2022-08-29 14:30:00,83.2,83.31,83.15,83.25,81472.0,78.9839,79.0884,78.9365,79.0314,81472.0
2022-08-29 14:40:00,83.25,83.3,83.23,83.24,82325.0,79.0314,79.0789,79.0124,79.0219,82325.0
2022-08-29 14:50:00,83.24,83.26,83.05,83.21,160325.0,79.0219,79.0409,78.8415,78.9934,160325.0
2022-08-29 15:00:00,83.22,83.4,83.18,83.25,102917.0,79.0029,79.1738,78.965,79.0314,102917.0
2022-08-29 15:10:00,83.25,83.4,83.21,83.26,90182.0,79.0314,79.1738,78.9934,79.0409,90182.0
2022-08-29 15:20:00,83.26,83.26,83.15,83.2,149096.0,79.0409,79.0409,78.9365,78.9839,149096.0
2022-08-29 15:30:00,83.19,83.27,83.11,83.17,282780.0,78.9744,79.0504,78.8985,78.9555,282780.0
2022-08-29 15:40:00,83.17,83.23,83.02,83.06,384371.0,78.9555,79.0124,78.8131,78.851,384371.0
2022-08-29 15:50:00,83.05,83.05,82.78,82.86,1006723.0,78.8415,78.8415,78.5852,78.6612,1006723.0
2022-08-30 09:30:00,83.78,83.98,83.51,83.74,499717.0,79.5345,79.7244,79.2782,79.4966,499717.0
2022-08-30 09:40:00,83.77,83.79,82.98,83.14,534071.0,79.5251,79.544,78.7751,78.927,534071.0
2022-08-30 09:50:00,83.13,83.15,82.9,83.03,312800.0,78.9175,78.9365,78.6991,78.8226,312800.0
2022-08-30 10:00:00,83.03,83.1,82.63,82.73,243264.0,78.8226,78.889,78.4428,78.5378,243264.0
2022-08-30 10:10:00,82.73,82.74,82.53,82.58,211734.0,78.5378,78.5473,78.3479,78.3954,211734.0
2022-08-30 10:20:00,82.58,82.64,82.29,82.3,198976.0,78.3954,78.4523,78.1201,78.1295,198976.0
2022-08-30 10:30:00,82.29,82.32,81.94,82.08,170832.0,78.1201,78.1485,77.7878,77.9207,170832.0
2022-08-30 10:40:00,82.08,82.09,81.73,81.8,199995.0,77.9207,77.9302,77.5884,77.6549,199995.0
2022-08-30 10:50:00,81.81,82.44,81.75,82.43,213600.0,77.6644,78.2625,77.6074,78.253,213600.0
2022-08-30 11:00:00,82.43,82.58,82.27,82.4,160985.0,78.253,78.3954,78.1011,78.2245,160985.0
2022-08-30 11:10:00,82.4,82.46,82.05,82.44,135334.0,78.2245,78.2814,77.8922,78.2625,135334.0
2022-08-30 11:20:00,82.42,82.44,82.16,82.3,106771.0,78.2435,78.2625,77.9966,78.1295,106771.0
2022-08-30 11:30:00,82.28,82.56,82.23,82.45,110309.0,78.1106,78.3764,78.0631,78.2719,110309.0
2022-08-30 11:40:00,82.44,82.57,82.31,82.31,142377.0,78.2625,78.3859,78.139,78.139,142377.0
2022-08-30 11:50:00,82.32,82.61,82.31,82.46,81764.0,78.1485,78.4238,78.139,78.2814,81764.0
2022-08-30 12:00:00,82.45,82.6,82.43,82.53,49535.0,78.2719,78.4143,78.253,78.3479,49535.0
2022-08-30 12:10:00,82.53,82.76,82.48,82.57,82225.0,78.3479,78.5662,78.3004,78.3859,82225.0
2022-08-30 12:20:00,82.55,82.57,82.41,82.53,52524.0,78.3669,78.3859,78.234,78.3479,52524.0
2022-08-30 12:30:00,82.52,82.52,82.27,82.37,46479.0,78.3384,78.3384,78.1011,78.196,46479.0
2022-08-30 12:40:00,82.37,82.37,82.16,82.24,70897.0,78.196,78.196,77.9966,78.0726,70897.0
2022-08-30 12:50:00,82.24,82.34,82.23,82.26,64310.0,78.0726,78.1675,78.0631,78.0916,64310.0
2022-08-30 13:00:00,82.26,82.33,82.11,82.14,51771.0,78.0916,78.158,77.9492,77.9777,51771.0
2022-08-30 13:10:00,82.16,82.17,82.02,82.11,81692.0,77.9966,78.0061,77.8637,77.9492,81692.0
2022-08-30 13:20:00,82.11,82.16,82.07,82.16,33922.0,77.9492,77.9966,77.9112,77.9966,33922.0
2022-08-30 13:30:00,82.14,82.25,82.12,82.2,67229.0,77.9777,78.0821,77.9587,78.0346,67229.0
2022-08-30 13:40:00,82.21,82.24,82.0,82.23,65259.0,78.0441,78.0726,77.8447,78.0631,65259.0
2022-08-30 13:50:00,82.22,82.36,82.19,82.3,67179.0,78.0536,78.1865,78.0251,78.1295,67179.0
2022-08-30 14:00:00,82.29,82.39,82.22,82.36,63991.0,78.1201,78.215,78.0536,78.1865,63991.0
2022-08-30 14:10:00,82.35,82.51,82.34,82.42,117386.0,78.177,78.3289,78.1675,78.2435,117386.0
2022-08-30 14:20:00,82.43,82.46,82.28,82.31,79453.0,78.253,78.2814,78.1106,78.139,79453.0
2022-08-30 14:30:00,82.31,82.47,82.3,82.42,59470.0,78.139,78.2909,78.1295,78.2435,59470.0
2022-08-30 14:40:00,82.43,82.44,82.25,82.36,53834.0,78.253,78.2625,78.0821,78.1865,53834.0
2022-08-30 14:50:00,82.36,82.47,82.29,82.38,48347.0,78.1865,78.2909,78.1201,78.2055,48347.0
2022-08-30 15:00:00,82.39,82.73,82.37,82.73,113485.0,78.215,78.5378,78.196,78.5378,113485.0
2022-08-30 15:10:00,82.74,82.85,82.66,82.79,122324.0,78.5473,78.6517,78.4713,78.5947,122324.0
2022-08-30 15:20:00,82.79,82.8,82.6,82.67,151569.0,78.5947,78.6042,78.4143,78.4808,151569.0
2022-08-30 15:30:00,82.68,82.7,82.55,82.68,179514.0,78.4903,78.5093,78.3669,78.4903,179514.0
2022-08-30 15:40:00,82.68,82.85,82.56,82.59,258386.0,78.4903,78.6517,78.3764,78.4049,258386.0
2022-08-30 15:50:00,82.58,82.93,82.54,82.8,889119.0,78.3954,78.7276,78.3574,78.6042,889119.0
2022-08-31 09:30:00,84.11,84.58,83.99,84.11,728903.0,79.8478,80.294,79.7339,79.8478,728903.0
2022-08-31 09:40:00,84.1,84.73,84.06,84.65,429516.0,79.8383,80.4364,79.8004,80.3605,429516.0
2022-08-31 09:50:00,84.66,84.87,84.38,84.4,278867.0,80.37,80.5693,80.1041,80.1231,278867.0
2022-08-31 10:00:00,84.39,84.5,84.32,84.35,210813.0,80.1136,80.2181,80.0472,80.0757,210813.0
2022-08-31 10:10:00,84.37,84.61,84.14,84.35,185421.0,80.0947,80.3225,79.8763,80.0757,185421.0
2022-08-31 10:20:00,84.36,84.45,84.01,84.07,252706.0,80.0852,80.1706,79.7529,79.8099,252706.0
2022-08-31 10:30:00,84.06,84.14,83.87,83.9,232060.0,79.8004,79.8763,79.62,79.6485,232060.0
2022-08-31 10:40:00,83.88,84.26,83.87,84.1,138423.0,79.6295,79.9902,79.62,79.8383,138423.0
2022-08-31 10:50:00,84.09,84.13,83.81,83.81,137219.0,79.8288,79.8668,79.563,79.563,137219.0
2022-08-31 11:00:00,83.82,83.82,83.45,83.57,147853.0,79.5725,79.5725,79.2213,79.3352,147853.0
2022-08-31 11:10:00,83.56,83.57,83.35,83.52,183538.0,79.3257,79.3352,79.1263,79.2877,183538.0
2022-08-31 11:20:00,83.52,83.71,83.45,83.56,210240.0,79.2877,79.4681,79.2213,79.3257,210240.0
2022-08-31 11:30:00,83.55,83.7,83.47,83.59,155043.0,79.3162,79.4586,79.2403,79.3542,155043.0
2022-08-31 11:40:00,83.59,83.77,83.57,83.61,91932.0,79.3542,79.5251,79.3352,79.3732,91932.0
2022-08-31 11:50:00,83.62,83.8,83.57,83.73,92407.0,79.3827,79.5535,79.3352,79.4871,92407.0
2022-08-31 12:00:00,83.74,83.77,83.57,83.61,120403.0,79.4966,79.5251,79.3352,79.3732,120403.0
2022-08-31 12:10:00,83.6,83.81,83.57,83.64,72058.0,79.3637,79.563,79.3352,79.4016,72058.0
2022-08-31 12:20:00,83.63,83.65,83.5,83.57,60268.0,79.3922,79.4111,79.2687,79.3352,60268.0
2022-08-31 12:30:00,83.57,83.68,83.48,83.52,68366.0,79.3352,79.4396,79.2498,79.2877,68366.0
2022-08-31 12:40:00,83.51,83.51,83.39,83.49,57152.0,79.2782,79.2782,79.1643,79.2592,57152.0
2022-08-31 12:50:00,83.48,83.49,83.25,83.29,73014.0,79.2498,79.2592,79.0314,79.0694,73014.0
2022-08-31 13:00:00,83.28,83.46,83.27,83.41,98458.0,79.0599,79.2308,79.0504,79.1833,98458.0
2022-08-31 13:10:00,83.41,83.49,83.23,83.25,88183.0,79.1833,79.2592,79.0124,79.0314,88183.0
2022-08-31 13:20:00,83.25,83.29,83.14,83.24,70320.0,79.0314,79.0694,78.927,79.0219,70320.0
2022-08-31 13:30:00,83.24,83.3,83.14,83.15,50112.0,79.0219,79.0789,78.927,78.9365,50112.0
2022-08-31 13:40:00,83.15,83.2,83.06,83.13,45154.0,78.9365,78.9839,78.851,78.9175,45154.0
2022-08-31 13:50:00,83.12,83.23,83.12,83.21,39215.0,78.908,79.0124,78.908,78.9934,39215.0
2022-08-31 14:00:00,83.21,83.37,83.17,83.35,80784.0,78.9934,79.1453,78.9555,79.1263,80784.0
2022-08-31 14:10:00,83.35,83.42,83.3,83.36,47244.0,79.1263,79.1928,79.0789,79.1358,47244.0
2022-08-31 14:20:00,83.37,83.42,83.3,83.34,51872.0,79.1453,79.1928,79.0789,79.1168,51872.0
2022-08-31 14:30:00,83.33,83.33,83.16,83.2,55497.0,79.1074,79.1074,78.946,78.9839,55497.0
2022-08-31 14:40:00,83.2,83.31,83.16,83.28,71788.0,78.9839,79.0884,78.946,79.0599,71788.0
2022-08-31 14:50:00,83.28,83.33,83.16,83.3,90730.0,79.0599,79.1074,78.946,79.0789,90730.0
2022-08-31 15:00:00,83.31,83.52,83.24,83.51,95343.0,79.0884,79.2877,79.0219,79.2782,95343.0
2022-08-31 15:10:00,83.52,83.82,83.5,83.71,114921.0,79.2877,79.5725,79.2687,79.4681,114921.0
2022-08-31 15:20:00,83.7,83.73,83.59,83.7,116391.0,79.4586,79.4871,79.3542,79.4586,116391.0
2022-08-31 15:30:00,83.7,83.77,83.63,83.73,118250.0,79.4586,79.5251,79.3922,79.4871,118250.0
2022-08-31 15:40:00,83.73,83.93,83.67,83.79,265447.0,79.4871,79.6769,79.4301,79.544,265447.0
2022-08-31 15:50:00,83.81,83.84,83.32,83.34,644473.0,79.563,79.5915,79.0979,79.1168,644473.0
2022-09-01 09:30:00,81.45,81.58,81.07,81.25,586090.0,77.3226,77.446,76.9619,77.1328,586090.0
2022-09-01 09:40:00,81.25,81.6,80.82,80.83,340258.0,77.1328,77.465,76.7245,76.734,340258.0
2022-09-01 09:50:00,80.84,80.89,80.69,80.78,370244.0,76.7435,76.791,76.6011,76.6866,370244.0
2022-09-01 10:00:00,80.76,80.88,80.37,80.37,543721.0,76.6676,76.7815,76.2973,76.2973,543721.0
2022-09-01 10:10:00,80.37,80.4,80.12,80.3,460723.0,76.2973,76.3258,76.06,76.2309,460723.0
2022-09-01 10:20:00,80.28,80.85,80.25,80.82,331848.0,76.2119,76.753,76.1834,76.7245,331848.0
2022-09-01 10:30:00,80.83,80.84,80.48,80.51,218956.0,76.734,76.7435,76.4018,76.4303,218956.0
2022-09-01 10:40:00,80.52,80.56,80.26,80.42,143346.0,76.4397,76.4777,76.1929,76.3448,143346.0
2022-09-01 10:50:00,80.43,80.68,80.41,80.51,153875.0,76.3543,76.5916,76.3353,76.4303,153875.0
2022-09-01 11:00:00,80.5,80.58,80.33,80.42,316176.0,76.4208,76.4967,76.2594,76.3448,316176.0
2022-09-01 11:10:00,80.42,80.58,80.3,80.32,284533.0,76.3448,76.4967,76.2309,76.2499,284533.0
2022-09-01 11:20:00,80.32,80.38,80.2,80.22,184147.0,76.2499,76.3068,76.136,76.1549,184147.0
2022-09-01 11:30:00,80.22,80.81,80.21,80.7,391073.0,76.1549,76.7151,76.1455,76.6106,391073.0
2022-09-01 11:40:00,80.7,80.73,80.39,80.45,151802.0,76.6106,76.6391,76.3163,76.3733,151802.0
2022-09-01 11:50:00,80.45,80.49,80.31,80.39,174494.0,76.3733,76.4113,76.2404,76.3163,174494.0
2022-09-01 12:00:00,80.39,80.65,80.39,80.65,142964.0,76.3163,76.5632,76.3163,76.5632,142964.0
2022-09-01 12:10:00,80.64,80.71,80.49,80.58,120618.0,76.5537,76.6201,76.4113,76.4967,120618.0
2022-09-01 12:20:00,80.58,80.63,80.45,80.59,127457.0,76.4967,76.5442,76.3733,76.5062,127457.0
2022-09-01 12:30:00,80.59,80.63,80.41,80.45,101046.0,76.5062,76.5442,76.3353,76.3733,101046.0
2022-09-01 12:40:00,80.45,80.58,80.4,80.58,83594.0,76.3733,76.4967,76.3258,76.4967,83594.0
2022-09-01 12:50:00,80.58,80.59,80.42,80.54,76751.0,76.4967,76.5062,76.3448,76.4587,76751.0
2022-09-01 13:00:00,80.55,80.87,80.52,80.86,140085.0,76.4682,76.772,76.4397,76.7625,140085.0
2022-09-01 13:10:00,80.87,80.92,80.71,80.81,139211.0,76.772,76.8195,76.6201,76.7151,139211.0
2022-09-01 13:20:00,80.81,81.15,80.8,81.13,170675.0,76.7151,77.0378,76.7056,77.0188,170675.0
2022-09-01 13:30:00,81.14,81.21,80.99,81.01,145993.0,77.0283,77.0948,76.8859,76.9049,145993.0
2022-09-01 13:40:00,81.01,81.04,80.75,80.77,107894.0,76.9049,76.9334,76.6581,76.6771,107894.0
2022-09-01 13:50:00,80.78,80.83,80.64,80.69,137048.0,76.6866,76.734,76.5537,76.6011,137048.0
2022-09-01 14:00:00,80.69,80.91,80.65,80.82,124750.0,76.6011,76.81,76.5632,76.7245,124750.0
2022-09-01 14:10:00,80.81,80.91,80.71,80.88,94553.0,76.7151,76.81,76.6201,76.7815,94553.0
2022-09-01 14:20:00,80.89,81.23,80.86,81.14,140009.0,76.791,77.1138,76.7625,77.0283,140009.0
2022-09-01 14:30:00,81.15,81.49,81.15,81.33,177304.0,77.0378,77.3606,77.0378,77.2087,177304.0
2022-09-01 14:40:00,81.33,81.38,81.09,81.11,107584.0,77.2087,77.2562,76.9809,76.9998,107584.0
2022-09-01 14:50:00,81.12,81.32,81.08,81.23,97447.0,77.0093,77.1992,76.9714,77.1138,97447.0
2022-09-01 15:00:00,81.23,81.62,81.16,81.6,158084.0,77.1138,77.484,77.0473,77.465,158084.0
2022-09-01 15:10:00,81.61,81.77,81.54,81.56,141985.0,77.4745,77.6264,77.4081,77.427,141985.0
2022-09-01 15:20:00,81.56,81.57,81.33,81.35,217172.0,77.427,77.4365,77.2087,77.2277,217172.0
2022-09-01 15:30:00,81.34,81.43,81.24,81.37,167553.0,77.2182,77.3036,77.1233,77.2467,167553.0
2022-09-01 15:40:00,81.37,81.47,81.22,81.43,220045.0,77.2467,77.3416,77.1043,77.3036,220045.0
2022-09-01 15:50:00,81.41,81.83,81.38,81.65,701872.0,77.2846,77.6834,77.2562,77.5125,701872.0
2022-09-02 09:30:00,81.55,81.91,81.4,81.63,597814.0,77.4176,77.7593,77.2752,77.4935,597814.0
2022-09-02 09:40:00,81.62,81.79,81.31,81.78,249056.0,77.484,77.6454,77.1897,77.6359,249056.0
2022-09-02 09:50:00,81.78,82.07,81.73,81.73,233118.0,77.6359,77.9112,77.5884,77.5884,233118.0
2022-09-02 10:00:00,81.75,81.93,81.5,81.92,416973.0,77.6074,77.7783,77.3701,77.7688,416973.0
2022-09-02 10:10:00,81.94,82.56,81.91,82.36,269592.0,77.7878,78.3764,77.7593,78.1865,269592.0
2022-09-02 10:20:00,82.36,82.52,82.2,82.47,159958.0,78.1865,78.3384,78.0346,78.2909,159958.0
2022-09-02 10:30:00,82.48,82.98,82.47,82.89,237212.0,78.3004,78.7751,78.2909,78.6896,237212.0
2022-09-02 10:40:00,82.88,82.92,82.62,82.67,136491.0,78.6802,78.7181,78.4333,78.4808,136491.0
2022-09-02 10:50:00,82.66,82.7,82.29,82.36,151629.0,78.4713,78.5093,78.1201,78.1865,151629.0
2022-09-02 11:00:00,82.37,82.58,82.3,82.31,133281.0,78.196,78.3954,78.1295,78.139,133281.0
2022-09-02 11:10:00,82.31,82.39,82.17,82.35,129236.0,78.139,78.215,78.0061,78.177,129236.0
2022-09-02 11:20:00,82.35,82.44,82.21,82.27,86761.0,78.177,78.2625,78.0441,78.1011,86761.0
2022-09-02 11:30:00,82.27,82.49,82.24,82.48,85347.0,78.1011,78.3099,78.0726,78.3004,85347.0
2022-09-02 11:40:00,82.48,82.6,82.29,82.53,118306.0,78.3004,78.4143,78.1201,78.3479,118306.0
2022-09-02 11:50:00,82.54,82.61,82.39,82.47,49365.0,78.3574,78.4238,78.215,78.2909,49365.0
2022-09-02 12:00:00,82.48,82.51,82.29,82.32,49826.0,78.3004,78.3289,78.1201,78.1485,49826.0
2022-09-02 12:10:00,82.31,82.35,82.02,82.07,80573.0,78.139,78.177,77.8637,77.9112,80573.0
2022-09-02 12:20:00,82.05,82.1,81.69,81.72,84436.0,77.8922,77.9397,77.5505,77.5789,84436.0
2022-09-02 12:30:00,81.73,81.82,81.51,81.59,85829.0,77.5884,77.6739,77.3796,77.4555,85829.0
2022-09-02 12:40:00,81.59,81.61,81.3,81.37,92391.0,77.4555,77.4745,77.1802,77.2467,92391.0
2022-09-02 12:50:00,81.37,81.39,81.14,81.34,101068.0,77.2467,77.2657,77.0283,77.2182,101068.0
2022-09-02 13:00:00,81.33,81.33,80.97,81.06,156312.0,77.2087,77.2087,76.8669,76.9524,156312.0
2022-09-02 13:10:00,81.08,81.25,81.04,81.19,82917.0,76.9714,77.1328,76.9334,77.0758,82917.0
2022-09-02 13:20:00,81.19,81.2,80.81,80.9,141895.0,77.0758,77.0853,76.7151,76.8005,141895.0
2022-09-02 13:30:00,80.89,80.99,80.81,80.9,36982.0,76.791,76.8859,76.7151,76.8005,36982.0
2022-09-02 13:40:00,80.88,81.02,80.74,80.76,98361.0,76.7815,76.9144,76.6486,76.6676,98361.0
2022-09-02 13:50:00,80.73,80.77,80.61,80.7,350075.0,76.6391,76.6771,76.5252,76.6106,350075.0
2022-09-02 14:00:00,80.69,80.9,80.68,80.89,80870.0,76.6011,76.8005,76.5916,76.791,80870.0
2022-09-02 14:10:00,80.9,80.98,80.79,80.83,70849.0,76.8005,76.8764,76.6961,76.734,70849.0
2022-09-02 14:20:00,80.85,81.08,80.8,81.08,59695.0,76.753,76.9714,76.7056,76.9714,59695.0
2022-09-02 14:30:00,81.08,81.14,80.94,81.09,55074.0,76.9714,77.0283,76.8385,76.9809,55074.0
2022-09-02 14:40:00,81.1,81.17,81.04,81.08,59068.0,76.9904,77.0568,76.9334,76.9714,59068.0
2022-09-02 14:50:00,81.1,81.1,80.86,80.91,52616.0,76.9904,76.9904,76.7625,76.81,52616.0
2022-09-02 15:00:00,80.87,81.25,80.87,81.15,67900.0,76.772,77.1328,76.772,77.0378,67900.0
2022-09-02 15:10:00,81.14,81.18,80.98,81.09,113590.0,77.0283,77.0663,76.8764,76.9809,113590.0
2022-09-02 15:20:00,81.09,81.16,80.85,80.97,89885.0,76.9809,77.0473,76.753,76.8669,89885.0
2022-09-02 15:30:00,80.97,80.97,80.63,80.73,197636.0,76.8669,76.8669,76.5442,76.6391,197636.0
2022-09-02 15:40:00,80.72,80.83,80.61,80.81,260187.0,76.6296,76.734,76.5252,76.7151,260187.0
2022-09-02 15:50:00,80.81,81.09,80.76,80.92,575455.0,76.7151,76.9809,76.6676,76.8195,575455.0
2022-09-06 09:30:00,81.03,81.03,80.4,80.48,662141.0,76.9239,76.9239,76.3258,76.4018,662141.0
2022-09-06 09:40:00,80.47,80.84,80.43,80.61,346484.0,76.3923,76.7435,76.3543,76.5252,346484.0
2022-09-06 09:50:00,80.59,80.63,80.3,80.44,265309.0,76.5062,76.5442,76.2309,76.3638,265309.0
2022-09-06 10:00:00,80.44,80.44,79.67,79.78,825434.0,76.3638,76.3638,75.6328,75.7372,825434.0
2022-09-06 10:10:00,79.75,79.79,79.52,79.73,523828.0,75.7088,75.7467,75.4904,75.6898,523828.0
2022-09-06 10:20:00,79.73,80.02,79.66,79.77,306518.0,75.6898,75.9651,75.6233,75.7278,306518.0
2022-09-06 10:30:00,79.77,79.84,79.65,79.83,492941.0,75.7278,75.7942,75.6138,75.7847,492941.0
2022-09-06 10:40:00,79.82,80.06,79.74,79.8,1066267.0,75.7752,76.0031,75.6993,75.7562,1066267.0
2022-09-06 10:50:00,79.81,80.3,79.8,80.19,505921.0,75.7657,76.2309,75.7562,76.1265,505921.0
2022-09-06 11:00:00,80.19,80.59,79.96,80.41,304980.0,76.1265,76.5062,75.9081,76.3353,304980.0
2022-09-06 11:10:00,80.41,80.41,80.1,80.11,161126.0,76.3353,76.3353,76.041,76.0505,161126.0
2022-09-06 11:20:00,80.11,80.3,79.95,80.04,151945.0,76.0505,76.2309,75.8986,75.9841,151945.0
2022-09-06 11:30:00,80.03,80.39,80.02,80.33,252097.0,75.9746,76.3163,75.9651,76.2594,252097.0
2022-09-06 11:40:00,80.34,80.68,80.33,80.34,208678.0,76.2689,76.5916,76.2594,76.2689,208678.0
2022-09-06 11:50:00,80.35,80.64,80.33,80.58,94155.0,76.2784,76.5537,76.2594,76.4967,94155.0
2022-09-06 12:00:00,80.58,80.61,80.28,80.32,110441.0,76.4967,76.5252,76.2119,76.2499,110441.0
2022-09-06 12:10:00,80.32,80.35,80.07,80.09,158542.0,76.2499,76.2784,76.0125,76.0315,158542.0
2022-09-06 12:20:00,80.08,80.16,79.95,80.14,119946.0,76.022,76.098,75.8986,76.079,119946.0
2022-09-06 12:30:00,80.11,80.2,80.06,80.13,96629.0,76.0505,76.136,76.0031,76.0695,96629.0
2022-09-06 12:40:00,80.14,80.26,80.03,80.18,89928.0,76.079,76.1929,75.9746,76.117,89928.0
2022-09-06 12:50:00,80.19,80.2,80.02,80.07,67307.0,76.1265,76.136,75.9651,76.0125,67307.0
2022-09-06 13:00:00,80.06,80.08,79.81,79.82,99298.0,76.0031,76.022,75.7657,75.7752,99298.0
2022-09-06 13:10:00,79.81,79.85,79.7,79.81,81292.0,75.7657,75.8037,75.6613,75.7657,81292.0
2022-09-06 13:20:00,79.81,79.92,79.73,79.77,119320.0,75.7657,75.8702,75.6898,75.7278,119320.0
2022-09-06 13:30:00,79.79,80.05,79.77,79.98,200721.0,75.7467,75.9936,75.7278,75.9271,200721.0
2022-09-06 13:40:00,79.97,80.02,79.84,79.85,125553.0,75.9176,75.9651,75.7942,75.8037,125553.0
2022-09-06 13:50:00,79.84,80.02,79.79,80.0,211683.0,75.7942,75.9651,75.7467,75.9461,211683.0
2022-09-06 14:00:00,79.98,80.05,79.89,80.02,107256.0,75.9271,75.9936,75.8417,75.9651,107256.0
2022-09-06 14:10:00,80.02,80.31,80.02,80.29,163371.0,75.9651,76.2404,75.9651,76.2214,163371.0
2022-09-06 14:20:00,80.28,80.31,80.12,80.14,80667.0,76.2119,76.2404,76.06,76.079,80667.0
2022-09-06 14:30:00,80.14,80.2,80.0,80.12,78365.0,76.079,76.136,75.9461,76.06,78365.0
2022-09-06 14:40:00,80.12,80.21,80.06,80.21,103500.0,76.06,76.1455,76.0031,76.1455,103500.0
2022-09-06 14:50:00,80.2,80.21,80.01,80.06,62016.0,76.136,76.1455,75.9556,76.0031,62016.0
2022-09-06 15:00:00,80.08,80.21,80.0,80.2,78144.0,76.022,76.1455,75.9461,76.136,78144.0
2022-09-06 15:10:00,80.19,80.31,80.14,80.17,105905.0,76.1265,76.2404,76.079,76.1075,105905.0
2022-09-06 15:20:00,80.17,80.24,80.05,80.17,138027.0,76.1075,76.1739,75.9936,76.1075,138027.0
2022-09-06 15:30:00,80.17,80.17,79.99,80.15,212620.0,76.1075,76.1075,75.9366,76.0885,212620.0
2022-09-06 15:40:00,80.14,80.27,80.09,80.18,295287.0,76.079,76.2024,76.0315,76.117,295287.0
2022-09-06 15:50:00,80.18,80.18,79.98,80.12,766748.0,76.117,76.117,75.9271,76.06,766748.0
2022-09-07 09:30:00,78.39,79.03,78.23,78.91,1288391.0,74.4177,75.0252,74.2658,74.9113,1288391.0
2022-09-07 09:40:00,78.91,78.92,78.52,78.81,423845.0,74.9113,74.9208,74.5411,74.8164,423845.0
2022-09-07 09:50:00,78.8,79.14,78.76,78.8,405089.0,74.8069,75.1297,74.7689,74.8069,405089.0
2022-09-07 10:00:00,78.8,78.95,78.68,78.78,266534.0,74.8069,74.9493,74.693,74.7879,266534.0
2022-09-07 10:10:00,78.78,78.97,78.63,78.97,229930.0,74.7879,74.9683,74.6455,74.9683,229930.0
2022-09-07 10:20:00,78.97,79.18,78.83,79.16,151541.0,74.9683,75.1676,74.8354,75.1487,151541.0
2022-09-07 10:30:00,79.17,79.36,79.12,79.2,214830.0,75.1582,75.3385,75.1107,75.1866,214830.0
2022-09-07 10:40:00,79.22,79.28,78.99,79.07,183042.0,75.2056,75.2626,74.9873,75.0632,183042.0
2022-09-07 10:50:00,79.09,79.27,79.06,79.14,111860.0,75.0822,75.2531,75.0537,75.1297,111860.0
2022-09-07 11:00:00,79.14,79.33,79.04,79.3,112201.0,75.1297,75.31,75.0347,75.2816,112201.0
2022-09-07 11:10:00,79.31,79.51,79.28,79.41,161698.0,75.2911,75.4809,75.2626,75.386,161698.0
2022-09-07 11:20:00,79.42,79.51,79.37,79.42,117832.0,75.3955,75.4809,75.348,75.3955,117832.0
2022-09-07 11:30:00,79.43,79.56,79.38,79.43,118465.0,75.405,75.5284,75.3575,75.405,118465.0
2022-09-07 11:40:00,79.41,79.58,79.41,79.56,121388.0,75.386,75.5474,75.386,75.5284,121388.0
2022-09-07 11:50:00,79.56,79.67,79.47,79.48,63638.0,75.5284,75.6328,75.443,75.4524,63638.0
2022-09-07 12:00:00,79.48,79.56,79.42,79.54,57823.0,75.4524,75.5284,75.3955,75.5094,57823.0
2022-09-07 12:10:00,79.54,79.54,79.32,79.33,67855.0,75.5094,75.5094,75.3006,75.31,67855.0
2022-09-07 12:20:00,79.31,79.34,79.17,79.24,63571.0,75.2911,75.3195,75.1582,75.2246,63571.0
2022-09-07 12:30:00,79.23,79.37,79.14,79.36,67792.0,75.2151,75.348,75.1297,75.3385,67792.0
2022-09-07 12:40:00,79.36,79.51,79.33,79.48,73749.0,75.3385,75.4809,75.31,75.4524,73749.0
2022-09-07 12:50:00,79.47,79.48,79.41,79.45,68816.0,75.443,75.4524,75.386,75.424,68816.0
2022-09-07 13:00:00,79.44,79.58,79.42,79.52,59349.0,75.4145,75.5474,75.3955,75.4904,59349.0
2022-09-07 13:10:00,79.5,79.61,79.48,79.5,63536.0,75.4714,75.5759,75.4524,75.4714,63536.0
2022-09-07 13:20:00,79.5,79.61,79.46,79.49,48981.0,75.4714,75.5759,75.4335,75.4619,48981.0
2022-09-07 13:30:00,79.48,79.65,79.43,79.65,165956.0,75.4524,75.6138,75.405,75.6138,165956.0
2022-09-07 13:40:00,79.64,79.7,79.55,79.66,139445.0,75.6043,75.6613,75.5189,75.6233,139445.0
2022-09-07 13:50:00,79.66,79.7,79.55,79.56,99000.0,75.6233,75.6613,75.5189,75.5284,99000.0
2022-09-07 14:00:00,79.57,79.77,79.55,79.62,133156.0,75.5379,75.7278,75.5189,75.5854,133156.0
2022-09-07 14:10:00,79.63,79.63,79.47,79.49,75529.0,75.5948,75.5948,75.443,75.4619,75529.0
2022-09-07 14:20:00,79.5,79.67,79.47,79.67,93989.0,75.4714,75.6328,75.443,75.6328,93989.0
2022-09-07 14:30:00,79.67,79.8,79.66,79.72,161813.0,75.6328,75.7562,75.6233,75.6803,161813.0
2022-09-07 14:40:00,79.72,79.9,79.69,79.83,175053.0,75.6803,75.8512,75.6518,75.7847,175053.0
2022-09-07 14:50:00,79.83,79.99,79.76,79.99,166027.0,75.7847,75.9366,75.7183,75.9366,166027.0
2022-09-07 15:00:00,79.99,80.06,79.91,80.05,168040.0,75.9366,76.0031,75.8607,75.9936,168040.0
2022-09-07 15:10:00,80.05,80.13,79.97,80.03,97208.0,75.9936,76.0695,75.9176,75.9746,97208.0
2022-09-07 15:20:00,80.02,80.17,79.98,80.17,134211.0,75.9651,76.1075,75.9271,76.1075,134211.0
2022-09-07 15:30:00,80.17,80.17,80.03,80.09,171041.0,76.1075,76.1075,75.9746,76.0315,171041.0
2022-09-07 15:40:00,80.09,80.18,79.97,80.14,267653.0,76.0315,76.117,75.9176,76.079,267653.0
2022-09-07 15:50:00,80.14,80.14,79.73,79.95,732411.0,76.079,76.079,75.6898,75.8986,732411.0
2022-09-08 09:30:00,79.01,79.12,78.77,79.03,551933.0,75.0063,75.1107,74.7784,75.0252,551933.0
2022-09-08 09:40:00,79.03,79.46,78.94,79.32,344585.0,75.0252,75.4335,74.9398,75.3006,344585.0
2022-09-08 09:50:00,79.32,79.56,79.21,79.32,175434.0,75.3006,75.5284,75.1961,75.3006,175434.0
2022-09-08 10:00:00,79.33,79.43,79.02,79.34,252852.0,75.31,75.405,75.0158,75.3195,252852.0
2022-09-08 10:10:00,79.35,79.69,79.18,79.69,179188.0,75.329,75.6518,75.1676,75.6518,179188.0
2022-09-08 10:20:00,79.68,79.83,79.49,79.71,142268.0,75.6423,75.7847,75.4619,75.6708,142268.0
2022-09-08 10:30:00,79.72,79.99,79.64,79.93,218452.0,75.6803,75.9366,75.6043,75.8796,218452.0
2022-09-08 10:40:00,79.93,80.08,79.86,80.04,156502.0,75.8796,76.022,75.8132,75.9841,156502.0
2022-09-08 10:50:00,80.04,80.23,79.88,80.23,163814.0,75.9841,76.1644,75.8322,76.1644,163814.0
2022-09-08 11:00:00,80.23,80.53,80.23,80.5,208793.0,76.1644,76.4492,76.1644,76.4208,208793.0
2022-09-08 11:10:00,80.49,80.65,80.39,80.63,207990.0,76.4113,76.5632,76.3163,76.5442,207990.0
2022-09-08 11:20:00,80.63,80.74,80.57,80.62,156435.0,76.5442,76.6486,76.4872,76.5347,156435.0
2022-09-08 11:30:00,80.62,80.64,80.41,80.41,118483.0,76.5347,76.5537,76.3353,76.3353,118483.0
2022-09-08 11:40:00,80.41,80.46,80.32,80.37,104217.0,76.3353,76.3828,76.2499,76.2973,104217.0
2022-09-08 11:50:00,80.37,80.45,80.28,80.42,87379.0,76.2973,76.3733,76.2119,76.3448,87379.0
2022-09-08 12:00:00,80.42,80.46,79.68,79.78,145290.0,76.3448,76.3828,75.6423,75.7372,145290.0
2022-09-08 12:10:00,79.77,79.78,79.57,79.69,118319.0,75.7278,75.7372,75.5379,75.6518,118319.0
2022-09-08 12:20:00,79.69,79.74,79.54,79.68,123506.0,75.6518,75.6993,75.5094,75.6423,123506.0
2022-09-08 12:30:00,79.63,79.82,79.63,79.75,120779.0,75.5948,75.7752,75.5948,75.7088,120779.0
2022-09-08 12:40:00,79.75,80.02,79.73,79.94,78019.0,75.7088,75.9651,75.6898,75.8891,78019.0
2022-09-08 12:50:00,79.92,80.07,79.92,79.95,78853.0,75.8702,76.0125,75.8702,75.8986,78853.0
2022-09-08 13:00:00,79.94,79.96,79.71,79.81,55190.0,75.8891,75.9081,75.6708,75.7657,55190.0
2022-09-08 13:10:00,79.83,80.14,79.82,80.09,89569.0,75.7847,76.079,75.7752,76.0315,89569.0
2022-09-08 13:20:00,80.1,80.19,80.07,80.08,76809.0,76.041,76.1265,76.0125,76.022,76809.0
2022-09-08 13:30:00,80.08,80.26,80.01,80.18,92545.0,76.022,76.1929,75.9556,76.117,92545.0
2022-09-08 13:40:00,80.18,80.2,80.09,80.13,75789.0,76.117,76.136,76.0315,76.0695,75789.0
2022-09-08 13:50:00,80.14,80.16,79.88,80.02,104207.0,76.079,76.098,75.8322,75.9651,104207.0
2022-09-08 14:00:00,80.01,80.15,79.97,80.01,51881.0,75.9556,76.0885,75.9176,75.9556,51881.0
2022-09-08 14:10:00,80.02,80.07,79.9,80.02,86043.0,75.9651,76.0125,75.8512,75.9651,86043.0
2022-09-08 14:20:00,80.01,80.05,79.93,79.97,52100.0,75.9556,75.9936,75.8796,75.9176,52100.0
2022-09-08 14:30:00,79.98,80.13,79.98,80.07,73299.0,75.9271,76.0695,75.9271,76.0125,73299.0
2022-09-08 14:40:00,80.06,80.12,79.84,79.92,78923.0,76.0031,76.06,75.7942,75.8702,78923.0
2022-09-08 14:50:00,79.91,80.0,79.84,79.88,52589.0,75.8607,75.9461,75.7942,75.8322,52589.0
2022-09-08 15:00:00,79.87,79.94,79.74,79.84,80170.0,75.8227,75.8891,75.6993,75.7942,80170.0
2022-09-08 15:10:00,79.84,79.98,79.79,79.95,56556.0,75.7942,75.9271,75.7467,75.8986,56556.0
2022-09-08 15:20:00,79.95,80.05,79.94,79.98,99558.0,75.8986,75.9936,75.8891,75.9271,99558.0
2022-09-08 15:30:00,79.98,80.01,79.84,79.92,121520.0,75.9271,75.9556,75.7942,75.8702,121520.0
2022-09-08 15:40:00,79.92,79.95,79.73,79.83,179289.0,75.8702,75.8986,75.6898,75.7847,179289.0
2022-09-08 15:50:00,79.82,80.24,79.82,80.22,604572.0,75.7752,76.1739,75.7752,76.1549,604572.0
2022-09-09 09:30:00,80.83,81.19,80.74,81.0,375682.0,76.734,77.0758,76.6486,76.8954,375682.0
2022-09-09 09:40:00,81.03,81.08,80.82,81.03,191666.0,76.9239,76.9714,76.7245,76.9239,191666.0
2022-09-09 09:50:00,81.02,81.48,80.96,81.45,273654.0,76.9144,77.3511,76.8574,77.3226,273654.0
2022-09-09 10:00:00,81.45,81.66,81.28,81.58,334098.0,77.3226,77.522,77.1612,77.446,334098.0
2022-09-09 10:10:00,81.59,81.59,81.23,81.27,307861.0,77.4555,77.4555,77.1138,77.1517,307861.0
2022-09-09 10:20:00,81.27,81.31,80.99,81.19,152749.0,77.1517,77.1897,76.8859,77.0758,152749.0
2022-09-09 10:30:00,81.2,81.37,81.2,81.31,173392.0,77.0853,77.2467,77.0853,77.1897,173392.0
2022-09-09 10:40:00,81.31,81.42,81.16,81.27,165067.0,77.1897,77.2941,77.0473,77.1517,165067.0
2022-09-09 10:50:00,81.27,81.31,81.11,81.25,109202.0,77.1517,77.1897,76.9998,77.1328,109202.0
2022-09-09 11:00:00,81.27,81.28,81.01,81.01,107722.0,77.1517,77.1612,76.9049,76.9049,107722.0
2022-09-09 11:10:00,81.01,81.18,80.92,81.11,106771.0,76.9049,77.0663,76.8195,76.9998,106771.0
2022-09-09 11:20:00,81.12,81.29,81.05,81.29,95024.0,77.0093,77.1707,76.9429,77.1707,95024.0
2022-09-09 11:30:00,81.29,81.33,81.2,81.31,73198.0,77.1707,77.2087,77.0853,77.1897,73198.0
2022-09-09 11:40:00,81.32,81.33,81.24,81.29,62989.0,77.1992,77.2087,77.1233,77.1707,62989.0
2022-09-09 11:50:00,81.3,81.41,81.26,81.39,81876.0,77.1802,77.2846,77.1422,77.2657,81876.0
2022-09-09 12:00:00,81.39,81.41,81.21,81.28,55312.0,77.2657,77.2846,77.0948,77.1612,55312.0
2022-09-09 12:10:00,81.3,81.31,81.17,81.25,47522.0,77.1802,77.1897,77.0568,77.1328,47522.0
2022-09-09 12:20:00,81.24,81.24,81.09,81.2,52048.0,77.1233,77.1233,76.9809,77.0853,52048.0
2022-09-09 12:30:00,81.21,81.32,81.15,81.28,41388.0,77.0948,77.1992,77.0378,77.1612,41388.0
2022-09-09 12:40:00,81.29,81.37,81.23,81.36,81493.0,77.1707,77.2467,77.1138,77.2372,81493.0
2022-09-09 12:50:00,81.37,81.4,81.31,81.34,64170.0,77.2467,77.2752,77.1897,77.2182,64170.0
2022-09-09 13:00:00,81.34,81.44,81.25,81.4,71761.0,77.2182,77.3131,77.1328,77.2752,71761.0
2022-09-09 13:10:00,81.4,81.46,81.35,81.37,82387.0,77.2752,77.3321,77.2277,77.2467,82387.0
2022-09-09 13:20:00,81.37,81.42,81.32,81.34,55446.0,77.2467,77.2941,77.1992,77.2182,55446.0
2022-09-09 13:30:00,81.34,81.4,81.33,81.4,37427.0,77.2182,77.2752,77.2087,77.2752,37427.0
2022-09-09 13:40:00,81.39,81.39,81.23,81.27,51091.0,77.2657,77.2657,77.1138,77.1517,51091.0
2022-09-09 13:50:00,81.27,81.3,81.22,81.27,34365.0,77.1517,77.1802,77.1043,77.1517,34365.0
2022-09-09 14:00:00,81.25,81.31,81.15,81.25,65852.0,77.1328,77.1897,77.0378,77.1328,65852.0
2022-09-09 14:10:00,81.26,81.37,81.22,81.33,58258.0,77.1422,77.2467,77.1043,77.2087,58258.0
2022-09-09 14:20:00,81.32,81.38,81.31,81.37,40941.0,77.1992,77.2562,77.1897,77.2467,40941.0
2022-09-09 14:30:00,81.36,81.36,81.18,81.27,75407.0,77.2372,77.2372,77.0663,77.1517,75407.0
2022-09-09 14:40:00,81.28,81.28,81.17,81.21,58133.0,77.1612,77.1612,77.0568,77.0948,58133.0
2022-09-09 14:50:00,81.22,81.31,81.18,81.3,68418.0,77.1043,77.1897,77.0663,77.1802,68418.0
2022-09-09 15:00:00,81.28,81.41,81.25,81.32,77002.0,77.1612,77.2846,77.1328,77.1992,77002.0
2022-09-09 15:10:00,81.33,81.54,81.31,81.52,123589.0,77.2087,77.4081,77.1897,77.3891,123589.0
2022-09-09 15:20:00,81.53,81.57,81.46,81.56,152291.0,77.3986,77.4365,77.3321,77.427,152291.0
2022-09-09 15:30:00,81.56,81.59,81.48,81.53,134001.0,77.427,77.4555,77.3511,77.3986,134001.0
2022-09-09 15:40:00,81.53,81.59,81.5,81.54,254633.0,77.3986,77.4555,77.3701,77.4081,254633.0
2022-09-09 15:50:00,81.54,81.56,81.4,81.52,532994.0,77.4081,77.427,77.2752,77.3891,532994.0
2022-09-12 09:30:00,81.97,82.15,81.8,81.96,301464.0,77.8163,77.9871,77.6549,77.8068,301464.0
2022-09-12 09:40:00,81.97,82.21,81.91,82.07,242755.0,77.8163,78.0441,77.7593,77.9112,242755.0
2022-09-12 09:50:00,82.08,82.32,82.08,82.28,200374.0,77.9207,78.1485,77.9207,78.1106,200374.0
2022-09-12 10:00:00,82.28,82.31,82.14,82.27,148695.0,78.1106,78.139,77.9777,78.1011,148695.0
2022-09-12 10:10:00,82.27,82.5,82.13,82.41,147550.0,78.1011,78.3194,77.9682,78.234,147550.0
2022-09-12 10:20:00,82.41,82.44,82.25,82.34,105318.0,78.234,78.2625,78.0821,78.1675,105318.0
2022-09-12 10:30:00,82.34,82.47,82.3,82.39,185940.0,78.1675,78.2909,78.1295,78.215,185940.0
2022-09-12 10:40:00,82.38,82.39,82.18,82.34,121471.0,78.2055,78.215,78.0156,78.1675,121471.0
2022-09-12 10:50:00,82.34,82.43,82.12,82.14,104300.0,78.1675,78.253,77.9587,77.9777,104300.0
2022-09-12 11:00:00,82.15,82.19,82.01,82.07,115765.0,77.9871,78.0251,77.8542,77.9112,115765.0
2022-09-12 11:10:00,82.08,82.16,82.03,82.15,74673.0,77.9207,77.9966,77.8732,77.9871,74673.0
2022-09-12 11:20:00,82.16,82.27,82.12,82.26,60396.0,77.9966,78.1011,77.9587,78.0916,60396.0
2022-09-12 11:30:00,82.26,82.29,82.1,82.17,73377.0,78.0916,78.1201,77.9397,78.0061,73377.0
2022-09-12 11:40:00,82.17,82.21,81.96,81.98,149403.0,78.0061,78.0441,77.8068,77.8258,149403.0
2022-09-12 11:50:00,81.99,82.05,81.76,81.8,121026.0,77.8353,77.8922,77.6169,77.6549,121026.0
2022-09-12 12:00:00,81.83,81.99,81.8,81.84,88907.0,77.6834,77.8353,77.6549,77.6929,88907.0
2022-09-12 12:10:00,81.83,82.03,81.81,81.95,127963.0,77.6834,77.8732,77.6644,77.7973,127963.0
2022-09-12 12:20:00,81.92,82.03,81.89,82.01,84221.0,77.7688,77.8732,77.7403,77.8542,84221.0
2022-09-12 12:30:00,82.03,82.07,81.94,82.04,72652.0,77.8732,77.9112,77.7878,77.8827,72652.0
2022-09-12 12:40:00,82.04,82.14,82.01,82.11,109784.0,77.8827,77.9777,77.8542,77.9492,109784.0
2022-09-12 12:50:00,82.11,82.18,82.09,82.12,90235.0,77.9492,78.0156,77.9302,77.9587,90235.0
2022-09-12 13:00:00,82.12,82.23,82.01,82.22,93561.0,77.9587,78.0631,77.8542,78.0536,93561.0
2022-09-12 13:10:00,82.21,82.25,82.12,82.12,54683.0,78.0441,78.0821,77.9587,77.9587,54683.0
2022-09-12 13:20:00,82.13,82.14,82.0,82.09,56202.0,77.9682,77.9777,77.8447,77.9302,56202.0
2022-09-12 13:30:00,82.09,82.14,82.06,82.1,41581.0,77.9302,77.9777,77.9017,77.9397,41581.0
2022-09-12 13:40:00,82.1,82.12,81.98,82.06,58610.0,77.9397,77.9587,77.8258,77.9017,58610.0
2022-09-12 13:50:00,82.06,82.15,82.06,82.15,44542.0,77.9017,77.9871,77.9017,77.9871,44542.0
2022-09-12 14:00:00,82.14,82.16,82.03,82.04,44441.0,77.9777,77.9966,77.8732,77.8827,44441.0
2022-09-12 14:10:00,82.03,82.15,81.98,82.0,66886.0,77.8732,77.9871,77.8258,77.8447,66886.0
2022-09-12 14:20:00,82.01,82.05,81.87,81.9,101943.0,77.8542,77.8922,77.7213,77.7498,101943.0
2022-09-12 14:30:00,81.88,81.98,81.86,81.97,79456.0,77.7308,77.8258,77.7118,77.8163,79456.0
2022-09-12 14:40:00,81.98,82.14,81.93,82.11,73387.0,77.8258,77.9777,77.7783,77.9492,73387.0
2022-09-12 14:50:00,82.11,82.12,81.99,82.01,83327.0,77.9492,77.9587,77.8353,77.8542,83327.0
2022-09-12 15:00:00,82.02,82.13,81.96,82.11,80193.0,77.8637,77.9682,77.8068,77.9492,80193.0
2022-09-12 15:10:00,82.11,82.14,81.99,82.02,116907.0,77.9492,77.9777,77.8353,77.8637,116907.0
2022-09-12 15:20:00,82.02,82.06,81.97,82.01,108918.0,77.8637,77.9017,77.8163,77.8542,108918.0
2022-09-12 15:30:00,82.02,82.05,81.96,82.02,112131.0,77.8637,77.8922,77.8068,77.8637,112131.0
2022-09-12 15:40:00,82.01,82.1,81.95,82.03,217766.0,77.8542,77.9397,77.7973,77.8732,217766.0
2022-09-12 15:50:00,82.03,82.15,81.96,82.15,596647.0,77.8732,77.9871,77.8068,77.9871,596647.0
2022-09-13 09:30:00,80.42,81.14,80.21,80.76,599902.0,76.3448,77.0283,76.1455,76.6676,599902.0
2022-09-13 09:40:00,80.77,80.91,80.6,80.76,324751.0,76.6771,76.81,76.5157,76.6676,324751.0
2022-09-13 09:50:00,80.76,80.93,80.54,80.58,273784.0,76.6676,76.829,76.4587,76.4967,273784.0
2022-09-13 10:00:00,80.57,80.67,80.21,80.33,257039.0,76.4872,76.5821,76.1455,76.2594,257039.0
2022-09-13 10:10:00,80.33,80.52,80.24,80.42,166210.0,76.2594,76.4397,76.1739,76.3448,166210.0
2022-09-13 10:20:00,80.4,80.43,80.17,80.23,196080.0,76.3258,76.3543,76.1075,76.1644,196080.0
2022-09-13 10:30:00,80.22,80.28,79.98,79.99,201584.0,76.1549,76.2119,75.9271,75.9366,201584.0
2022-09-13 10:40:00,80.0,80.0,79.84,79.9,143102.0,75.9461,75.9461,75.7942,75.8512,143102.0
2022-09-13 10:50:00,79.9,79.95,79.83,79.93,130438.0,75.8512,75.8986,75.7847,75.8796,130438.0
2022-09-13 11:00:00,79.93,80.04,79.87,79.97,191885.0,75.8796,75.9841,75.8227,75.9176,191885.0
2022-09-13 11:10:00,79.96,80.0,79.8,79.8,159612.0,75.9081,75.9461,75.7562,75.7562,159612.0
2022-09-13 11:20:00,79.79,79.9,79.78,79.85,78463.0,75.7467,75.8512,75.7372,75.8037,78463.0
2022-09-13 11:30:00,79.84,79.95,79.78,79.95,136185.0,75.7942,75.8986,75.7372,75.8986,136185.0
2022-09-13 11:40:00,79.94,79.94,79.73,79.74,156675.0,75.8891,75.8891,75.6898,75.6993,156675.0
2022-09-13 11:50:00,79.75,79.93,79.72,79.83,118048.0,75.7088,75.8796,75.6803,75.7847,118048.0
2022-09-13 12:00:00,79.82,79.89,79.77,79.82,109018.0,75.7752,75.8417,75.7278,75.7752,109018.0
2022-09-13 12:10:00,79.82,79.91,79.78,79.83,78348.0,75.7752,75.8607,75.7372,75.7847,78348.0
2022-09-13 12:20:00,79.83,79.84,79.68,79.74,104028.0,75.7847,75.7942,75.6423,75.6993,104028.0
2022-09-13 12:30:00,79.75,79.78,79.69,79.76,74319.0,75.7088,75.7372,75.6518,75.7183,74319.0
2022-09-13 12:40:00,79.76,79.77,79.61,79.69,79323.0,75.7183,75.7278,75.5759,75.6518,79323.0
2022-09-13 12:50:00,79.67,79.7,79.6,79.61,58325.0,75.6328,75.6613,75.5664,75.5759,58325.0
2022-09-13 13:00:00,79.61,79.81,79.57,79.74,110666.0,75.5759,75.7657,75.5379,75.6993,110666.0
2022-09-13 13:10:00,79.73,79.85,79.72,79.73,90660.0,75.6898,75.8037,75.6803,75.6898,90660.0
2022-09-13 13:20:00,79.73,79.88,79.71,79.86,93729.0,75.6898,75.8322,75.6708,75.8132,93729.0
2022-09-13 13:30:00,79.86,79.88,79.76,79.82,78643.0,75.8132,75.8322,75.7183,75.7752,78643.0
2022-09-13 13:40:00,79.82,79.84,79.7,79.79,94052.0,75.7752,75.7942,75.6613,75.7467,94052.0
2022-09-13 13:50:00,79.79,79.8,79.7,79.72,70506.0,75.7467,75.7562,75.6613,75.6803,70506.0
2022-09-13 14:00:00,79.71,79.77,79.64,79.67,75267.0,75.6708,75.7278,75.6043,75.6328,75267.0
2022-09-13 14:10:00,79.67,79.77,79.64,79.7,77138.0,75.6328,75.7278,75.6043,75.6613,77138.0
2022-09-13 14:20:00,79.7,79.73,79.54,79.61,231672.0,75.6613,75.6898,75.5094,75.5759,231672.0
2022-09-13 14:30:00,79.62,79.63,79.38,79.39,144821.0,75.5854,75.5948,75.3575,75.367,144821.0
2022-09-13 14:40:00,79.39,79.4,79.16,79.21,579277.0,75.367,75.3765,75.1487,75.1961,579277.0
2022-09-13 14:50:00,79.2,79.32,79.14,79.22,358234.0,75.1866,75.3006,75.1297,75.2056,358234.0
2022-09-13 15:00:00,79.23,79.27,78.98,79.03,209445.0,75.2151,75.2531,74.9778,75.0252,209445.0
2022-09-13 15:10:00,79.05,79.06,78.94,79.03,143753.0,75.0442,75.0537,74.9398,75.0252,143753.0
2022-09-13 15:20:00,79.02,79.07,78.81,78.83,210856.0,75.0158,75.0632,74.8164,74.8354,210856.0
2022-09-13 15:30:00,78.83,78.98,78.7,78.88,390349.0,74.8354,74.9778,74.712,74.8829,390349.0
2022-09-13 15:40:00,78.88,78.88,78.51,78.7,572842.0,74.8829,74.8829,74.5316,74.712,572842.0
2022-09-13 15:50:00,78.69,79.04,78.69,78.82,1649663.0,74.7025,75.0347,74.7025,74.8259,1649663.0
2022-09-14 09:30:00,79.74,80.09,79.38,79.42,433123.0,75.6993,76.0315,75.3575,75.3955,433123.0
2022-09-14 09:40:00,79.42,79.92,79.34,79.62,509543.0,75.3955,75.8702,75.3195,75.5854,509543.0
2022-09-14 09:50:00,79.61,79.79,79.48,79.77,269309.0,75.5759,75.7467,75.4524,75.7278,269309.0
2022-09-14 10:00:00,79.79,79.8,79.5,79.6,185497.0,75.7467,75.7562,75.4714,75.5664,185497.0
2022-09-14 10:10:00,79.58,79.67,79.35,79.39,172022.0,75.5474,75.6328,75.329,75.367,172022.0
2022-09-14 10:20:00,79.41,79.51,79.13,79.14,117937.0,75.386,75.4809,75.1202,75.1297,117937.0
2022-09-14 10:30:00,79.15,79.54,79.09,79.48,227583.0,75.1392,75.5094,75.0822,75.4524,227583.0
2022-09-14 10:40:00,79.47,79.73,79.42,79.56,233793.0,75.443,75.6898,75.3955,75.5284,233793.0
2022-09-14 10:50:00,79.56,79.87,79.53,79.7,187242.0,75.5284,75.8227,75.4999,75.6613,187242.0
2022-09-14 11:00:00,79.7,79.95,79.57,79.9,131762.0,75.6613,75.8986,75.5379,75.8512,131762.0
2022-09-14 11:10:00,79.91,80.16,79.88,79.98,167965.0,75.8607,76.098,75.8322,75.9271,167965.0
2022-09-14 11:20:00,79.98,79.98,79.67,79.69,128585.0,75.9271,75.9271,75.6328,75.6518,128585.0
2022-09-14 11:30:00,79.68,79.77,79.54,79.69,128374.0,75.6423,75.7278,75.5094,75.6518,128374.0
2022-09-14 11:40:00,79.69,79.95,79.6,79.88,131064.0,75.6518,75.8986,75.5664,75.8322,131064.0
2022-09-14 11:50:00,79.88,79.97,79.81,79.87,107702.0,75.8322,75.9176,75.7657,75.8227,107702.0
2022-09-14 12:00:00,79.87,79.89,79.61,79.66,80991.0,75.8227,75.8417,75.5759,75.6233,80991.0
2022-09-14 12:10:00,79.67,79.74,79.62,79.66,46348.0,75.6328,75.6993,75.5854,75.6233,46348.0
2022-09-14 12:20:00,79.66,79.77,79.6,79.69,53429.0,75.6233,75.7278,75.5664,75.6518,53429.0
2022-09-14 12:30:00,79.71,79.92,79.68,79.88,81908.0,75.6708,75.8702,75.6423,75.8322,81908.0
2022-09-14 12:40:00,79.88,80.0,79.87,79.94,82214.0,75.8322,75.9461,75.8227,75.8891,82214.0
2022-09-14 12:50:00,79.95,79.98,79.88,79.94,110228.0,75.8986,75.9271,75.8322,75.8891,110228.0
2022-09-14 13:00:00,79.95,80.07,79.88,79.95,85919.0,75.8986,76.0125,75.8322,75.8986,85919.0
2022-09-14 13:10:00,79.95,79.97,79.79,79.82,92927.0,75.8986,75.9176,75.7467,75.7752,92927.0
2022-09-14 13:20:00,79.83,79.84,79.67,79.7,112729.0,75.7847,75.7942,75.6328,75.6613,112729.0
2022-09-14 13:30:00,79.71,79.75,79.59,79.61,82042.0,75.6708,75.7088,75.5569,75.5759,82042.0
2022-09-14 13:40:00,79.61,79.7,79.38,79.45,86359.0,75.5759,75.6613,75.3575,75.424,86359.0
2022-09-14 13:50:00,79.44,79.54,79.32,79.37,104122.0,75.4145,75.5094,75.3006,75.348,104122.0
2022-09-14 14:00:00,79.37,79.46,79.27,79.29,98533.0,75.348,75.4335,75.2531,75.2721,98533.0
2022-09-14 14:10:00,79.29,79.41,79.26,79.41,56845.0,75.2721,75.386,75.2436,75.386,56845.0
2022-09-14 14:20:00,79.42,79.45,79.32,79.37,45427.0,75.3955,75.424,75.3006,75.348,45427.0
2022-09-14 14:30:00,79.36,79.44,79.35,79.42,60103.0,75.3385,75.4145,75.329,75.3955,60103.0
2022-09-14 14:40:00,79.42,79.45,79.26,79.35,105393.0,75.3955,75.424,75.2436,75.329,105393.0
2022-09-14 14:50:00,79.34,79.39,79.22,79.27,139429.0,75.3195,75.367,75.2056,75.2531,139429.0
2022-09-14 15:00:00,79.27,79.38,79.25,79.36,74508.0,75.2531,75.3575,75.2341,75.3385,74508.0
2022-09-14 15:10:00,79.36,79.36,79.06,79.09,178262.0,75.3385,75.3385,75.0537,75.0822,178262.0
2022-09-14 15:20:00,79.1,79.22,79.06,79.16,159439.0,75.0917,75.2056,75.0537,75.1487,159439.0
2022-09-14 15:30:00,79.16,79.21,78.98,79.16,285599.0,75.1487,75.1961,74.9778,75.1487,285599.0
2022-09-14 15:40:00,79.14,79.3,79.1,79.28,159524.0,75.1297,75.2816,75.0917,75.2626,159524.0
2022-09-14 15:50:00,79.27,79.68,79.23,79.64,648657.0,75.2531,75.6423,75.2151,75.6043,648657.0
2022-09-15 09:30:00,78.58,78.72,78.12,78.19,401648.0,75.0264,75.16,74.5872,74.654,401648.0
2022-09-15 09:40:00,78.18,78.96,78.16,78.95,353825.0,74.6444,75.3892,74.6254,75.3796,353825.0
2022-09-15 09:50:00,78.95,79.2,78.93,79.14,306815.0,75.3796,75.6183,75.3605,75.561,306815.0
2022-09-15 10:00:00,79.13,79.25,78.73,78.88,136038.0,75.5515,75.6661,75.1696,75.3128,136038.0
2022-09-15 10:10:00,78.87,79.05,78.87,78.91,109601.0,75.3032,75.4751,75.3032,75.3414,109601.0
2022-09-15 10:20:00,78.9,78.93,78.44,78.44,181442.0,75.3319,75.3605,74.8927,74.8927,181442.0
2022-09-15 10:30:00,78.45,78.64,78.33,78.56,134128.0,74.9022,75.0836,74.7877,75.0073,134128.0
2022-09-15 10:40:00,78.56,78.6,78.35,78.38,153226.0,75.0073,75.0455,74.8068,74.8354,153226.0
2022-09-15 10:50:00,78.36,78.38,77.97,77.98,326692.0,74.8163,74.8354,74.4439,74.4535,326692.0
2022-09-15 11:00:00,77.97,77.98,77.82,77.85,221494.0,74.4439,74.4535,74.3007,74.3294,221494.0
2022-09-15 11:10:00,77.84,77.9,77.68,77.87,176074.0,74.3198,74.3771,74.1671,74.3485,176074.0
2022-09-15 11:20:00,77.87,78.06,77.82,78.0,117944.0,74.3485,74.5299,74.3007,74.4726,117944.0
2022-09-15 11:30:00,77.98,78.2,77.97,78.15,101828.0,74.4535,74.6635,74.4439,74.6158,101828.0
2022-09-15 11:40:00,78.15,78.25,78.05,78.05,96793.0,74.6158,74.7113,74.5203,74.5203,96793.0
2022-09-15 11:50:00,78.05,78.08,77.82,77.94,273718.0,74.5203,74.549,74.3007,74.4153,273718.0
2022-09-15 12:00:00,77.95,78.15,77.95,78.05,99557.0,74.4248,74.6158,74.4248,74.5203,99557.0
2022-09-15 12:10:00,78.06,78.11,77.93,78.09,118525.0,74.5299,74.5776,74.4058,74.5585,118525.0
2022-09-15 12:20:00,78.11,78.2,78.04,78.06,106544.0,74.5776,74.6635,74.5108,74.5299,106544.0
2022-09-15 12:30:00,78.07,78.27,78.06,78.21,149081.0,74.5394,74.7304,74.5299,74.6731,149081.0
2022-09-15 12:40:00,78.2,78.29,78.16,78.26,100038.0,74.6635,74.7495,74.6254,74.7208,100038.0
2022-09-15 12:50:00,78.29,78.33,78.24,78.33,73160.0,74.7495,74.7877,74.7017,74.7877,73160.0
2022-09-15 13:00:00,78.34,78.68,78.34,78.65,99129.0,74.7972,75.1218,74.7972,75.0932,99129.0
2022-09-15 13:10:00,78.65,78.72,78.58,78.65,77558.0,75.0932,75.16,75.0264,75.0932,77558.0
2022-09-15 13:20:00,78.64,78.71,78.53,78.6,50495.0,75.0836,75.1505,74.9786,75.0455,50495.0
2022-09-15 13:30:00,78.58,78.59,78.3,78.33,82136.0,75.0264,75.0359,74.759,74.7877,82136.0
2022-09-15 13:40:00,78.32,78.35,78.22,78.25,40937.0,74.7781,74.8068,74.6826,74.7113,40937.0
2022-09-15 13:50:00,78.23,78.31,78.17,78.3,134861.0,74.6922,74.7686,74.6349,74.759,134861.0
2022-09-15 14:00:00,78.3,78.32,77.97,77.99,177408.0,74.759,74.7781,74.4439,74.463,177408.0
2022-09-15 14:10:00,77.99,78.17,77.96,78.12,121849.0,74.463,74.6349,74.4344,74.5872,121849.0
2022-09-15 14:20:00,78.12,78.16,78.04,78.13,102215.0,74.5872,74.6254,74.5108,74.5967,102215.0
2022-09-15 14:30:00,78.13,78.28,78.09,78.23,108007.0,74.5967,74.7399,74.5585,74.6922,108007.0
2022-09-15 14:40:00,78.23,78.24,78.06,78.07,95930.0,74.6922,74.7017,74.5299,74.5394,95930.0
2022-09-15 14:50:00,78.07,78.19,78.04,78.14,135731.0,74.5394,74.654,74.5108,74.6063,135731.0
2022-09-15 15:00:00,78.15,78.21,78.0,78.01,141951.0,74.6158,74.6731,74.4726,74.4821,141951.0
2022-09-15 15:10:00,78.0,78.02,77.82,77.84,260050.0,74.4726,74.4917,74.3007,74.3198,260050.0
2022-09-15 15:20:00,77.84,77.9,77.67,77.7,186986.0,74.3198,74.3771,74.1575,74.1862,186986.0
2022-09-15 15:30:00,77.7,77.87,77.67,77.84,298092.0,74.1862,74.3485,74.1575,74.3198,298092.0
2022-09-15 15:40:00,77.85,78.01,77.82,77.92,289326.0,74.3294,74.4821,74.3007,74.3962,289326.0
2022-09-15 15:50:00,77.93,78.22,77.86,77.98,509338.0,74.4058,74.6826,74.3389,74.4535,509338.0
2022-09-16 09:30:00,77.11,77.35,76.92,77.29,394627.0,73.6228,73.852,73.4414,73.7947,394627.0
2022-09-16 09:40:00,77.29,77.3,77.0,77.1,204027.0,73.7947,73.8042,73.5178,73.6133,204027.0
2022-09-16 09:50:00,77.12,77.21,77.01,77.08,220562.0,73.6324,73.7183,73.5274,73.5942,220562.0
2022-09-16 10:00:00,77.1,77.45,77.07,77.27,241280.0,73.6133,73.9475,73.5846,73.7756,241280.0
2022-09-16 10:10:00,77.27,77.73,77.26,77.46,293299.0,73.7756,74.2148,73.7661,73.957,293299.0
2022-09-16 10:20:00,77.45,77.63,77.33,77.58,112841.0,73.9475,74.1193,73.8329,74.0716,112841.0
2022-09-16 10:30:00,77.59,77.96,77.58,77.79,225844.0,74.0811,74.4344,74.0716,74.2721,225844.0
2022-09-16 10:40:00,77.8,77.82,77.49,77.51,160857.0,74.2816,74.3007,73.9857,74.0047,160857.0
2022-09-16 10:50:00,77.51,77.67,77.41,77.42,134259.0,74.0047,74.1575,73.9093,73.9188,134259.0
2022-09-16 11:00:00,77.42,77.51,77.34,77.37,101683.0,73.9188,74.0047,73.8424,73.8711,101683.0
2022-09-16 11:10:00,77.36,77.4,77.18,77.39,125338.0,73.8615,73.8997,73.6897,73.8902,125338.0
2022-09-16 11:20:00,77.36,77.36,77.13,77.25,82699.0,73.8615,73.8615,73.6419,73.7565,82699.0
2022-09-16 11:30:00,77.25,77.35,77.1,77.12,82811.0,73.7565,73.852,73.6133,73.6324,82811.0
2022-09-16 11:40:00,77.13,77.27,77.12,77.23,123328.0,73.6419,73.7756,73.6324,73.7374,123328.0
2022-09-16 11:50:00,77.23,77.44,77.23,77.43,81127.0,73.7374,73.9379,73.7374,73.9284,81127.0
2022-09-16 12:00:00,77.43,77.44,77.26,77.26,157633.0,73.9284,73.9379,73.7661,73.7661,157633.0
2022-09-16 12:10:00,77.26,77.36,77.21,77.26,68653.0,73.7661,73.8615,73.7183,73.7661,68653.0
2022-09-16 12:20:00,77.26,77.26,77.0,77.09,141608.0,73.7661,73.7661,73.5178,73.6037,141608.0
2022-09-16 12:30:00,77.09,77.3,77.08,77.23,134798.0,73.6037,73.8042,73.5942,73.7374,134798.0
2022-09-16 12:40:00,77.23,77.4,77.22,77.39,42590.0,73.7374,73.8997,73.7279,73.8902,42590.0
2022-09-16 12:50:00,77.39,77.41,77.3,77.4,85204.0,73.8902,73.9093,73.8042,73.8997,85204.0
2022-09-16 13:00:00,77.41,77.44,77.19,77.22,80072.0,73.9093,73.9379,73.6992,73.7279,80072.0
2022-09-16 13:10:00,77.22,77.27,77.11,77.18,135088.0,73.7279,73.7756,73.6228,73.6897,135088.0
2022-09-16 13:20:00,77.18,77.22,77.13,77.2,89428.0,73.6897,73.7279,73.6419,73.7088,89428.0
2022-09-16 13:30:00,77.19,77.41,77.18,77.36,104413.0,73.6992,73.9093,73.6897,73.8615,104413.0
2022-09-16 13:40:00,77.37,77.41,77.26,77.28,69889.0,73.8711,73.9093,73.7661,73.7851,69889.0
2022-09-16 13:50:00,77.27,77.36,77.24,77.32,70412.0,73.7756,73.8615,73.747,73.8233,70412.0
2022-09-16 14:00:00,77.31,77.43,77.29,77.36,103883.0,73.8138,73.9284,73.7947,73.8615,103883.0
2022-09-16 14:10:00,77.38,77.41,77.3,77.33,256692.0,73.8806,73.9093,73.8042,73.8329,256692.0
2022-09-16 14:20:00,77.34,77.66,77.32,77.56,305445.0,73.8424,74.148,73.8233,74.0525,305445.0
2022-09-16 14:30:00,77.55,77.68,77.47,77.62,85588.0,74.0429,74.1671,73.9666,74.1098,85588.0
2022-09-16 14:40:00,77.62,77.79,77.51,77.75,137436.0,74.1098,74.2721,74.0047,74.2339,137436.0
2022-09-16 14:50:00,77.74,77.79,77.69,77.75,159062.0,74.2243,74.2721,74.1766,74.2339,159062.0
2022-09-16 15:00:00,77.74,77.92,77.71,77.86,112163.0,74.2243,74.3962,74.1957,74.3389,112163.0
2022-09-16 15:10:00,77.86,77.86,77.63,77.72,254678.0,74.3389,74.3389,74.1193,74.2052,254678.0
2022-09-16 15:20:00,77.72,77.85,77.6,77.67,182008.0,74.2052,74.3294,74.0907,74.1575,182008.0
2022-09-16 15:30:00,77.67,77.75,77.6,77.75,161756.0,74.1575,74.2339,74.0907,74.2339,161756.0
2022-09-16 15:40:00,77.75,77.77,77.59,77.64,324701.0,74.2339,74.253,74.0811,74.1289,324701.0
2022-09-16 15:50:00,77.63,78.0,77.58,77.89,1088570.0,74.1193,74.4726,74.0716,74.3676,1088570.0
2022-09-19 09:30:00,76.55,77.22,76.54,77.03,628212.0,73.0882,73.7279,73.0786,73.5465,628212.0
2022-09-19 09:40:00,77.03,77.38,77.02,77.16,212498.0,73.5465,73.8806,73.5369,73.6706,212498.0
2022-09-19 09:50:00,77.16,77.33,77.15,77.29,144806.0,73.6706,73.8329,73.661,73.7947,144806.0
2022-09-19 10:00:00,77.3,77.31,77.05,77.09,139341.0,73.8042,73.8138,73.5655,73.6037,139341.0
2022-09-19 10:10:00,77.08,77.34,77.06,77.16,127228.0,73.5942,73.8424,73.5751,73.6706,127228.0
2022-09-19 10:20:00,77.15,77.4,77.07,77.38,258462.0,73.661,73.8997,73.5846,73.8806,258462.0
2022-09-19 10:30:00,77.39,77.76,77.24,77.75,364941.0,73.8902,74.2434,73.747,74.2339,364941.0
2022-09-19 10:40:00,77.76,77.94,77.75,77.89,410235.0,74.2434,74.4153,74.2339,74.3676,410235.0
2022-09-19 10:50:00,77.88,77.89,77.66,77.76,248036.0,74.358,74.3676,74.148,74.2434,248036.0
2022-09-19 11:00:00,77.77,77.93,77.72,77.88,322325.0,74.253,74.4058,74.2052,74.358,322325.0
2022-09-19 11:10:00,77.88,77.92,77.64,77.65,148383.0,74.358,74.3962,74.1289,74.1384,148383.0
2022-09-19 11:20:00,77.63,77.67,77.4,77.41,121526.0,74.1193,74.1575,73.8997,73.9093,121526.0
2022-09-19 11:30:00,77.41,77.46,77.34,77.37,118447.0,73.9093,73.957,73.8424,73.8711,118447.0
2022-09-19 11:40:00,77.37,77.42,77.32,77.39,112328.0,73.8711,73.9188,73.8233,73.8902,112328.0
2022-09-19 11:50:00,77.39,77.46,77.25,77.27,132010.0,73.8902,73.957,73.7565,73.7756,132010.0
2022-09-19 12:00:00,77.28,77.43,77.21,77.37,204616.0,73.7851,73.9284,73.7183,73.8711,204616.0
2022-09-19 12:10:00,77.36,77.43,77.27,77.4,137719.0,73.8615,73.9284,73.7756,73.8997,137719.0
2022-09-19 12:20:00,77.4,77.46,77.34,77.44,69247.0,73.8997,73.957,73.8424,73.9379,69247.0
2022-09-19 12:30:00,77.43,77.63,77.43,77.55,179022.0,73.9284,74.1193,73.9284,74.0429,179022.0
2022-09-19 12:40:00,77.55,77.56,77.51,77.51,53727.0,74.0429,74.0525,74.0047,74.0047,53727.0
2022-09-19 12:50:00,77.53,77.61,77.53,77.57,86655.0,74.0238,74.1002,74.0238,74.062,86655.0
2022-09-19 13:00:00,77.57,77.58,77.47,77.55,70697.0,74.062,74.0716,73.9666,74.0429,70697.0
2022-09-19 13:10:00,77.56,77.59,77.45,77.59,116469.0,74.0525,74.0811,73.9475,74.0811,116469.0
2022-09-19 13:20:00,77.58,77.7,77.57,77.67,102683.0,74.0716,74.1862,74.062,74.1575,102683.0
2022-09-19 13:30:00,77.67,77.68,77.55,77.6,79868.0,74.1575,74.1671,74.0429,74.0907,79868.0
2022-09-19 13:40:00,77.59,77.7,77.58,77.65,59581.0,74.0811,74.1862,74.0716,74.1384,59581.0
2022-09-19 13:50:00,77.65,77.67,77.55,77.57,92749.0,74.1384,74.1575,74.0429,74.062,92749.0
2022-09-19 14:00:00,77.59,77.66,77.55,77.65,83233.0,74.0811,74.148,74.0429,74.1384,83233.0
2022-09-19 14:10:00,77.65,77.78,77.6,77.69,159051.0,74.1384,74.2625,74.0907,74.1766,159051.0
2022-09-19 14:20:00,77.69,77.72,77.6,77.66,181707.0,74.1766,74.2052,74.0907,74.148,181707.0
2022-09-19 14:30:00,77.66,77.83,77.65,77.81,137414.0,74.148,74.3103,74.1384,74.2912,137414.0
2022-09-19 14:40:00,77.81,77.81,77.66,77.69,94603.0,74.2912,74.2912,74.148,74.1766,94603.0
2022-09-19 14:50:00,77.69,77.78,77.69,77.74,123221.0,74.1766,74.2625,74.1766,74.2243,123221.0
2022-09-19 15:00:00,77.73,77.88,77.73,77.81,170861.0,74.2148,74.358,74.2148,74.2912,170861.0
2022-09-19 15:10:00,77.81,78.03,77.77,77.94,227124.0,74.2912,74.5012,74.253,74.4153,227124.0
2022-09-19 15:20:00,77.93,78.05,77.9,77.98,266077.0,74.4058,74.5203,74.3771,74.4535,266077.0
2022-09-19 15:30:00,77.99,78.04,77.97,77.99,248932.0,74.463,74.5108,74.4439,74.463,248932.0
2022-09-19 15:40:00,77.99,78.02,77.92,77.98,206993.0,74.463,74.4917,74.3962,74.4535,206993.0
2022-09-19 15:50:00,77.99,78.23,77.93,78.22,1382687.0,74.463,74.6922,74.4058,74.6826,1382687.0
2022-09-20 09:30:00,77.54,78.22,77.51,78.08,385548.0,74.0334,74.6826,74.0047,74.549,385548.0
2022-09-20 09:40:00,78.09,78.11,77.85,77.99,187339.0,74.5585,74.5776,74.3294,74.463,187339.0
2022-09-20 09:50:00,77.97,78.06,77.86,77.92,138591.0,74.4439,74.5299,74.3389,74.3962,138591.0
2022-09-20 10:00:00,77.92,78.1,77.81,78.04,173232.0,74.3962,74.5681,74.2912,74.5108,173232.0
2022-09-20 10:10:00,78.03,78.13,77.84,77.88,242403.0,74.5012,74.5967,74.3198,74.358,242403.0
2022-09-20 10:20:00,77.88,78.01,77.81,77.91,229676.0,74.358,74.4821,74.2912,74.3867,229676.0
2022-09-20 10:30:00,77.9,77.9,77.74,77.8,147269.0,74.3771,74.3771,74.2243,74.2816,147269.0
2022-09-20 10:40:00,77.81,77.97,77.8,77.91,116927.0,74.2912,74.4439,74.2816,74.3867,116927.0
2022-09-20 10:50:00,77.9,78.01,77.88,78.0,146814.0,74.3771,74.4821,74.358,74.4726,146814.0
2022-09-20 11:00:00,78.0,78.41,77.89,78.26,426692.0,74.4726,74.864,74.3676,74.7208,426692.0
2022-09-20 11:10:00,78.26,78.38,78.02,78.03,207141.0,74.7208,74.8354,74.4917,74.5012,207141.0
2022-09-20 11:20:00,78.02,78.15,78.0,78.08,105627.0,74.4917,74.6158,74.4726,74.549,105627.0
2022-09-20 11:30:00,78.08,78.11,78.04,78.09,105702.0,74.549,74.5776,74.5108,74.5585,105702.0
2022-09-20 11:40:00,78.1,78.13,77.96,78.09,64183.0,74.5681,74.5967,74.4344,74.5585,64183.0
2022-09-20 11:50:00,78.08,78.33,78.02,78.28,91905.0,74.549,74.7877,74.4917,74.7399,91905.0
2022-09-20 12:00:00,78.28,78.36,78.24,78.27,41950.0,74.7399,74.8163,74.7017,74.7304,41950.0
2022-09-20 12:10:00,78.26,78.32,78.18,78.21,49488.0,74.7208,74.7781,74.6444,74.6731,49488.0
2022-09-20 12:20:00,78.22,78.24,77.96,78.0,68167.0,74.6826,74.7017,74.4344,74.4726,68167.0
2022-09-20 12:30:00,77.99,78.01,77.88,77.92,108672.0,74.463,74.4821,74.358,74.3962,108672.0
2022-09-20 12:40:00,77.92,78.02,77.9,78.0,106137.0,74.3962,74.4917,74.3771,74.4726,106137.0
2022-09-20 12:50:00,78.0,78.1,77.96,78.08,73448.0,74.4726,74.5681,74.4344,74.549,73448.0
2022-09-20 13:00:00,78.08,78.11,77.96,77.99,75613.0,74.549,74.5776,74.4344,74.463,75613.0
2022-09-20 13:10:00,78.0,78.01,77.88,77.93,82580.0,74.4726,74.4821,74.358,74.4058,82580.0
2022-09-20 13:20:00,77.94,77.96,77.77,77.79,122735.0,74.4153,74.4344,74.253,74.2721,122735.0
2022-09-20 13:30:00,77.8,77.8,77.56,77.63,123495.0,74.2816,74.2816,74.0525,74.1193,123495.0
2022-09-20 13:40:00,77.64,77.91,77.61,77.81,205047.0,74.1289,74.3867,74.1002,74.2912,205047.0
2022-09-20 13:50:00,77.81,77.85,77.66,77.72,117809.0,74.2912,74.3294,74.148,74.2052,117809.0
2022-09-20 14:00:00,77.7,77.91,77.7,77.91,87034.0,74.1862,74.3867,74.1862,74.3867,87034.0
2022-09-20 14:10:00,77.91,78.01,77.84,78.0,130368.0,74.3867,74.4821,74.3198,74.4726,130368.0
2022-09-20 14:20:00,77.98,78.09,77.93,78.03,96169.0,74.4535,74.5585,74.4058,74.5012,96169.0
2022-09-20 14:30:00,78.04,78.05,77.93,77.99,66584.0,74.5108,74.5203,74.4058,74.463,66584.0
2022-09-20 14:40:00,77.98,78.21,77.89,78.16,128544.0,74.4535,74.6731,74.3676,74.6254,128544.0
2022-09-20 14:50:00,78.16,78.17,78.03,78.1,73693.0,74.6254,74.6349,74.5012,74.5681,73693.0
2022-09-20 15:00:00,78.1,78.23,78.04,78.07,84490.0,74.5681,74.6922,74.5108,74.5394,84490.0
2022-09-20 15:10:00,78.07,78.2,78.06,78.19,89980.0,74.5394,74.6635,74.5299,74.654,89980.0
2022-09-20 15:20:00,78.19,78.3,78.17,78.21,121190.0,74.654,74.759,74.6349,74.6731,121190.0
2022-09-20 15:30:00,78.2,78.44,78.1,78.4,243444.0,74.6635,74.8927,74.5681,74.8545,243444.0
2022-09-20 15:40:00,78.4,78.41,78.23,78.27,231020.0,74.8545,74.864,74.6922,74.7304,231020.0
2022-09-20 15:50:00,78.27,78.31,78.01,78.17,695355.0,74.7304,74.7686,74.4821,74.6349,695355.0
2022-09-21 09:30:00,77.58,77.78,77.36,77.4,399981.0,74.0716,74.2625,73.8615,73.8997,399981.0
2022-09-21 09:40:00,77.39,77.81,77.33,77.8,319022.0,73.8902,74.2912,73.8329,74.2816,319022.0
2022-09-21 09:50:00,77.79,77.86,77.58,77.76,169115.0,74.2721,74.3389,74.0716,74.2434,169115.0
2022-09-21 10:00:00,77.76,78.11,77.65,78.08,253441.0,74.2434,74.5776,74.1384,74.549,253441.0
2022-09-21 10:10:00,78.08,78.12,77.92,78.07,274595.0,74.549,74.5872,74.3962,74.5394,274595.0
2022-09-21 10:20:00,78.07,78.35,78.04,78.31,303291.0,74.5394,74.8068,74.5108,74.7686,303291.0
2022-09-21 10:30:00,78.31,78.32,78.09,78.15,237044.0,74.7686,74.7781,74.5585,74.6158,237044.0
2022-09-21 10:40:00,78.16,78.17,77.97,78.01,194565.0,74.6254,74.6349,74.4439,74.4821,194565.0
2022-09-21 10:50:00,78.01,78.08,77.84,77.92,120558.0,74.4821,74.549,74.3198,74.3962,120558.0
2022-09-21 11:00:00,77.91,77.94,77.74,77.79,184046.0,74.3867,74.4153,74.2243,74.2721,184046.0
2022-09-21 11:10:00,77.79,77.98,77.78,77.93,160314.0,74.2721,74.4535,74.2625,74.4058,160314.0
2022-09-21 11:20:00,77.92,78.03,77.86,77.98,129637.0,74.3962,74.5012,74.3389,74.4535,129637.0
2022-09-21 11:30:00,77.97,78.05,77.88,77.92,163382.0,74.4439,74.5203,74.358,74.3962,163382.0
2022-09-21 11:40:00,77.91,77.98,77.89,77.94,140570.0,74.3867,74.4535,74.3676,74.4153,140570.0
2022-09-21 11:50:00,77.94,78.0,77.89,77.96,133079.0,74.4153,74.4726,74.3676,74.4344,133079.0
2022-09-21 12:00:00,77.96,77.97,77.88,77.97,77905.0,74.4344,74.4439,74.358,74.4439,77905.0
2022-09-21 12:10:00,77.97,77.98,77.91,77.96,47663.0,74.4439,74.4535,74.3867,74.4344,47663.0
2022-09-21 12:20:00,77.95,78.14,77.93,78.11,56015.0,74.4248,74.6063,74.4058,74.5776,56015.0
2022-09-21 12:30:00,78.11,78.17,78.04,78.04,83944.0,74.5776,74.6349,74.5108,74.5108,83944.0
2022-09-21 12:40:00,78.05,78.06,77.97,78.03,62083.0,74.5203,74.5299,74.4439,74.5012,62083.0
2022-09-21 12:50:00,78.03,78.04,77.94,77.96,60422.0,74.5012,74.5108,74.4153,74.4344,60422.0
2022-09-21 13:00:00,77.95,77.97,77.86,77.92,68285.0,74.4248,74.4439,74.3389,74.3962,68285.0
2022-09-21 13:10:00,77.92,77.96,77.85,77.9,97338.0,74.3962,74.4344,74.3294,74.3771,97338.0
2022-09-21 13:20:00,77.89,77.96,77.85,77.96,68141.0,74.3676,74.4344,74.3294,74.4344,68141.0
2022-09-21 13:30:00,77.97,78.07,77.94,78.05,82584.0,74.4439,74.5394,74.4153,74.5203,82584.0
2022-09-21 13:40:00,78.04,78.1,78.02,78.06,60914.0,74.5108,74.5681,74.4917,74.5299,60914.0
2022-09-21 13:50:00,78.06,78.31,78.03,78.3,87025.0,74.5299,74.7686,74.5012,74.759,87025.0
2022-09-21 14:00:00,78.21,78.21,77.18,77.55,335427.0,74.6731,74.6731,73.6897,74.0429,335427.0
2022-09-21 14:10:00,77.56,77.68,77.2,77.35,241917.0,74.0525,74.1671,73.7088,73.852,241917.0
2022-09-21 14:20:00,77.36,77.73,77.35,77.48,190870.0,73.8615,74.2148,73.852,73.9761,190870.0
2022-09-21 14:30:00,77.46,78.38,77.27,78.09,395196.0,73.957,74.8354,73.7756,74.5585,395196.0
2022-09-21 14:40:00,78.07,79.31,77.91,78.74,361334.0,74.5394,75.7233,74.3867,75.1791,361334.0
2022-09-21 14:50:00,78.76,79.1,78.51,79.06,284070.0,75.1982,75.5228,74.9595,75.4847,284070.0
2022-09-21 15:00:00,79.1,79.22,78.76,78.78,264355.0,75.5228,75.6374,75.1982,75.2173,264355.0
2022-09-21 15:10:00,78.79,78.79,78.15,78.49,279485.0,75.2269,75.2269,74.6158,74.9404,279485.0
2022-09-21 15:20:00,78.49,78.49,77.89,77.9,212257.0,74.9404,74.9404,74.3676,74.3771,212257.0
2022-09-21 15:30:00,77.89,77.95,77.39,77.4,333282.0,74.3676,74.4248,73.8902,73.8997,333282.0
2022-09-21 15:40:00,77.4,77.54,77.16,77.32,289760.0,73.8997,74.0334,73.6706,73.8233,289760.0
2022-09-21 15:50:00,77.33,77.54,77.16,77.19,891269.0,73.8329,74.0334,73.6706,73.6992,891269.0
2022-09-22 09:30:00,76.45,76.75,76.07,76.14,574826.0,72.9927,73.2791,72.6299,72.6967,574826.0
2022-09-22 09:40:00,76.14,76.28,75.93,75.99,358856.0,72.6967,72.8304,72.4962,72.5535,358856.0
2022-09-22 09:50:00,75.98,76.22,75.96,76.07,345110.0,72.5439,72.7731,72.5248,72.6299,345110.0
2022-09-22 10:00:00,76.06,76.1,75.9,76.03,232783.0,72.6203,72.6585,72.4676,72.5917,232783.0
2022-09-22 10:10:00,76.02,76.34,75.91,75.93,222803.0,72.5821,72.8877,72.4771,72.4962,222803.0
2022-09-22 10:20:00,75.93,76.13,75.85,76.12,256321.0,72.4962,72.6872,72.4198,72.6776,256321.0
2022-09-22 10:30:00,76.12,76.3,76.0,76.16,199428.0,72.6776,72.8495,72.563,72.7158,199428.0
2022-09-22 10:40:00,76.16,76.2,75.95,76.01,211119.0,72.7158,72.754,72.5153,72.5726,211119.0
2022-09-22 10:50:00,76.01,76.01,75.6,75.63,232869.0,72.5726,72.5726,72.1811,72.2098,232869.0
2022-09-22 11:00:00,75.62,75.79,75.52,75.72,256559.0,72.2002,72.3625,72.1047,72.2957,256559.0
2022-09-22 11:10:00,75.72,75.72,75.56,75.59,180328.0,72.2957,72.2957,72.1429,72.1716,180328.0
2022-09-22 11:20:00,75.59,75.85,75.49,75.81,195381.0,72.1716,72.4198,72.0761,72.3816,195381.0
2022-09-22 11:30:00,75.82,75.9,75.73,75.75,122790.0,72.3912,72.4676,72.3052,72.3243,122790.0
2022-09-22 11:40:00,75.75,75.77,75.58,75.73,80724.0,72.3243,72.3434,72.162,72.3052,80724.0
2022-09-22 11:50:00,75.72,75.75,75.54,75.59,92992.0,72.2957,72.3243,72.1238,72.1716,92992.0
2022-09-22 12:00:00,75.58,75.79,75.58,75.78,80379.0,72.162,72.3625,72.162,72.353,80379.0
2022-09-22 12:10:00,75.79,75.79,75.56,75.74,168470.0,72.3625,72.3625,72.1429,72.3148,168470.0
2022-09-22 12:20:00,75.74,75.9,75.65,75.71,84728.0,72.3148,72.4676,72.2289,72.2861,84728.0
2022-09-22 12:30:00,75.71,75.82,75.64,75.8,103015.0,72.2861,72.3912,72.2193,72.3721,103015.0
2022-09-22 12:40:00,75.8,75.89,75.68,75.68,115275.0,72.3721,72.458,72.2575,72.2575,115275.0
2022-09-22 12:50:00,75.69,75.91,75.68,75.75,82087.0,72.2671,72.4771,72.2575,72.3243,82087.0
2022-09-22 13:00:00,75.74,75.79,75.61,75.65,81185.0,72.3148,72.3625,72.1907,72.2289,81185.0
2022-09-22 13:10:00,75.64,75.67,75.56,75.65,130334.0,72.2193,72.248,72.1429,72.2289,130334.0
2022-09-22 13:20:00,75.64,75.76,75.57,75.76,96757.0,72.2193,72.3339,72.1525,72.3339,96757.0
2022-09-22 13:30:00,75.76,75.85,75.72,75.8,97955.0,72.3339,72.4198,72.2957,72.3721,97955.0
2022-09-22 13:40:00,75.79,75.87,75.69,75.74,76119.0,72.3625,72.4389,72.2671,72.3148,76119.0
2022-09-22 13:50:00,75.74,75.87,75.73,75.76,103132.0,72.3148,72.4389,72.3052,72.3339,103132.0
2022-09-22 14:00:00,75.76,75.82,75.7,75.72,109814.0,72.3339,72.3912,72.2766,72.2957,109814.0
2022-09-22 14:10:00,75.71,75.73,75.57,75.58,98792.0,72.2861,72.3052,72.1525,72.162,98792.0
2022-09-22 14:20:00,75.58,75.59,75.35,75.46,129555.0,72.162,72.1716,71.9424,72.0475,129555.0
2022-09-22 14:30:00,75.45,75.54,75.42,75.52,97953.0,72.0379,72.1238,72.0093,72.1047,97953.0
2022-09-22 14:40:00,75.52,75.56,75.4,75.44,148486.0,72.1047,72.1429,71.9902,72.0284,148486.0
2022-09-22 14:50:00,75.44,75.65,75.43,75.52,137704.0,72.0284,72.2289,72.0188,72.1047,137704.0
2022-09-22 15:00:00,75.51,75.82,75.51,75.77,204152.0,72.0952,72.3912,72.0952,72.3434,204152.0
2022-09-22 15:10:00,75.77,75.94,75.77,75.86,206655.0,72.3434,72.5057,72.3434,72.4294,206655.0
2022-09-22 15:20:00,75.86,75.87,75.64,75.84,205256.0,72.4294,72.4389,72.2193,72.4103,205256.0
2022-09-22 15:30:00,75.84,76.09,75.84,76.04,354007.0,72.4103,72.649,72.4103,72.6012,354007.0
2022-09-22 15:40:00,76.04,76.25,75.96,76.17,366635.0,72.6012,72.8017,72.5248,72.7253,366635.0
2022-09-22 15:50:00,76.16,76.16,75.62,75.65,857506.0,72.7158,72.7158,72.2002,72.2289,857506.0
2022-09-23 09:30:00,74.3,74.39,73.83,73.86,650215.0,70.9399,71.0258,70.4912,70.5198,650215.0
2022-09-23 09:40:00,73.86,73.94,73.64,73.65,461427.0,70.5198,70.5962,70.3098,70.3193,461427.0
2022-09-23 09:50:00,73.65,73.67,73.22,73.24,612990.0,70.3193,70.3384,69.9088,69.9278,612990.0
2022-09-23 10:00:00,73.23,73.59,73.15,73.5,300066.0,69.9183,70.262,69.8419,70.1761,300066.0
2022-09-23 10:10:00,73.49,73.66,73.49,73.57,244737.0,70.1665,70.3289,70.1665,70.2429,244737.0
2022-09-23 10:20:00,73.56,73.82,73.42,73.81,334662.0,70.2334,70.4816,70.0997,70.4721,334662.0
2022-09-23 10:30:00,73.81,73.82,73.42,73.64,231783.0,70.4721,70.4816,70.0997,70.3098,231783.0
2022-09-23 10:40:00,73.63,73.82,73.6,73.7,271624.0,70.3002,70.4816,70.2716,70.367,271624.0
2022-09-23 10:50:00,73.7,73.84,73.58,73.62,244930.0,70.367,70.5007,70.2525,70.2907,244930.0
2022-09-23 11:00:00,73.61,73.73,73.45,73.64,151430.0,70.2811,70.3957,70.1284,70.3098,151430.0
2022-09-23 11:10:00,73.62,73.69,73.47,73.64,187510.0,70.2907,70.3575,70.1474,70.3098,187510.0
2022-09-23 11:20:00,73.64,73.84,73.5,73.59,307273.0,70.3098,70.5007,70.1761,70.262,307273.0
2022-09-23 11:30:00,73.61,73.75,73.59,73.62,96431.0,70.2811,70.4148,70.262,70.2907,96431.0
2022-09-23 11:40:00,73.59,73.59,73.31,73.43,186800.0,70.262,70.262,69.9947,70.1093,186800.0
2022-09-23 11:50:00,73.43,73.53,73.42,73.49,116187.0,70.1093,70.2047,70.0997,70.1665,116187.0
2022-09-23 12:00:00,73.48,73.57,73.32,73.37,127836.0,70.157,70.2429,70.0042,70.052,127836.0
2022-09-23 12:10:00,73.38,73.39,73.18,73.23,233010.0,70.0615,70.0711,69.8706,69.9183,233010.0
2022-09-23 12:20:00,73.23,73.34,73.18,73.2,160082.0,69.9183,70.0233,69.8706,69.8897,160082.0
2022-09-23 12:30:00,73.18,73.27,73.09,73.24,121713.0,69.8706,69.9565,69.7846,69.9278,121713.0
2022-09-23 12:40:00,73.24,73.35,73.17,73.33,159917.0,69.9278,70.0329,69.861,70.0138,159917.0
2022-09-23 12:50:00,73.34,73.53,73.31,73.48,79016.0,70.0233,70.2047,69.9947,70.157,79016.0
2022-09-23 13:00:00,73.48,73.6,73.44,73.5,141340.0,70.157,70.2716,70.1188,70.1761,141340.0
2022-09-23 13:10:00,73.49,73.62,73.45,73.62,80693.0,70.1665,70.2907,70.1284,70.2907,80693.0
2022-09-23 13:20:00,73.61,73.62,73.34,73.36,68142.0,70.2811,70.2907,70.0233,70.0424,68142.0
2022-09-23 13:30:00,73.36,73.41,73.27,73.27,163263.0,70.0424,70.0902,69.9565,69.9565,163263.0
2022-09-23 13:40:00,73.28,73.48,73.24,73.38,169517.0,69.966,70.157,69.9278,70.0615,169517.0
2022-09-23 13:50:00,73.38,73.45,73.27,73.43,114573.0,70.0615,70.1284,69.9565,70.1093,114573.0
2022-09-23 14:00:00,73.42,73.52,73.3,73.31,136307.0,70.0997,70.1952,69.9851,69.9947,136307.0
2022-09-23 14:10:00,73.31,73.35,73.2,73.25,130669.0,69.9947,70.0329,69.8897,69.9374,130669.0
2022-09-23 14:20:00,73.25,73.38,73.21,73.33,97387.0,69.9374,70.0615,69.8992,70.0138,97387.0
2022-09-23 14:30:00,73.34,73.34,73.22,73.3,119102.0,70.0233,70.0233,69.9088,69.9851,119102.0
2022-09-23 14:40:00,73.3,73.44,73.24,73.36,146941.0,69.9851,70.1188,69.9278,70.0424,146941.0
2022-09-23 14:50:00,73.36,73.39,73.21,73.24,124961.0,70.0424,70.0711,69.8992,69.9278,124961.0
2022-09-23 15:00:00,73.25,73.68,73.24,73.59,301859.0,69.9374,70.348,69.9278,70.262,301859.0
2022-09-23 15:10:00,73.58,73.66,73.4,73.55,225418.0,70.2525,70.3289,70.0806,70.2238,225418.0
2022-09-23 15:20:00,73.54,73.66,73.49,73.64,153457.0,70.2143,70.3289,70.1665,70.3098,153457.0
2022-09-23 15:30:00,73.64,73.92,73.63,73.81,307432.0,70.3098,70.5771,70.3002,70.4721,307432.0
2022-09-23 15:40:00,73.8,74.02,73.71,73.83,307903.0,70.4625,70.6726,70.3766,70.4912,307903.0
2022-09-23 15:50:00,73.82,73.96,73.64,73.87,894472.0,70.4816,70.6153,70.3098,70.5294,894472.0
2022-09-26 09:30:00,73.47,73.72,73.09,73.65,786585.0,70.1474,70.3861,69.7846,70.3193,786585.0
2022-09-26 09:40:00,73.65,73.83,73.49,73.67,313860.0,70.3193,70.4912,70.1665,70.3384,313860.0
2022-09-26 09:50:00,73.68,73.89,73.67,73.75,239862.0,70.348,70.5485,70.3384,70.4148,239862.0
2022-09-26 10:00:00,73.76,73.98,73.66,73.87,452017.0,70.4243,70.6344,70.3289,70.5294,452017.0
2022-09-26 10:10:00,73.86,74.19,73.75,74.17,279727.0,70.5198,70.8349,70.4148,70.8158,279727.0
2022-09-26 10:20:00,74.17,74.19,73.81,73.84,147550.0,70.8158,70.8349,70.4721,70.5007,147550.0
2022-09-26 10:30:00,73.84,73.84,73.68,73.71,121978.0,70.5007,70.5007,70.348,70.3766,121978.0
2022-09-26 10:40:00,73.73,73.74,73.39,73.47,234986.0,70.3957,70.4052,70.0711,70.1474,234986.0
2022-09-26 10:50:00,73.46,73.6,73.36,73.55,191515.0,70.1379,70.2716,70.0424,70.2238,191515.0
2022-09-26 11:00:00,73.56,73.62,73.21,73.22,179423.0,70.2334,70.2907,69.8992,69.9088,179423.0
2022-09-26 11:10:00,73.22,73.52,73.19,73.36,224478.0,69.9088,70.1952,69.8801,70.0424,224478.0
2022-09-26 11:20:00,73.36,73.5,73.1,73.1,195348.0,70.0424,70.1761,69.7942,69.7942,195348.0
2022-09-26 11:30:00,73.11,73.23,73.07,73.15,150014.0,69.8037,69.9183,69.7655,69.8419,150014.0
2022-09-26 11:40:00,73.14,73.21,72.94,73.11,192752.0,69.8324,69.8992,69.6414,69.8037,192752.0
2022-09-26 11:50:00,73.1,73.25,73.01,73.22,91189.0,69.7942,69.9374,69.7083,69.9088,91189.0
2022-09-26 12:00:00,73.23,73.24,73.13,73.19,160987.0,69.9183,69.9278,69.8228,69.8801,160987.0
2022-09-26 12:10:00,73.19,73.34,73.15,73.31,101916.0,69.8801,70.0233,69.8419,69.9947,101916.0
2022-09-26 12:20:00,73.31,73.32,72.96,73.03,151010.0,69.9947,70.0042,69.6605,69.7273,151010.0
2022-09-26 12:30:00,73.02,73.07,72.92,73.06,189593.0,69.7178,69.7655,69.6223,69.756,189593.0
2022-09-26 12:40:00,73.06,73.23,73.04,73.18,141142.0,69.756,69.9183,69.7369,69.8706,141142.0
2022-09-26 12:50:00,73.17,73.41,73.12,73.32,114302.0,69.861,70.0902,69.8133,70.0042,114302.0
2022-09-26 13:00:00,73.33,73.33,73.05,73.17,71178.0,70.0138,70.0138,69.7464,69.861,71178.0
2022-09-26 13:10:00,73.16,73.17,73.03,73.08,131665.0,69.8515,69.861,69.7273,69.7751,131665.0
2022-09-26 13:20:00,73.08,73.14,72.94,73.05,152480.0,69.7751,69.8324,69.6414,69.7464,152480.0
2022-09-26 13:30:00,73.05,73.27,72.98,73.26,357905.0,69.7464,69.9565,69.6796,69.9469,357905.0
2022-09-26 13:40:00,73.27,73.29,73.12,73.2,217892.0,69.9565,69.9756,69.8133,69.8897,217892.0
2022-09-26 13:50:00,73.19,73.36,73.09,73.11,158942.0,69.8801,70.0424,69.7846,69.8037,158942.0
2022-09-26 14:00:00,73.1,73.36,73.08,73.34,141038.0,69.7942,70.0424,69.7751,70.0233,141038.0
2022-09-26 14:10:00,73.34,73.35,73.2,73.2,151071.0,70.0233,70.0329,69.8897,69.8897,151071.0
2022-09-26 14:20:00,73.2,73.3,73.11,73.11,126339.0,69.8897,69.9851,69.8037,69.8037,126339.0
2022-09-26 14:30:00,73.11,73.22,73.02,73.1,295169.0,69.8037,69.9088,69.7178,69.7942,295169.0
2022-09-26 14:40:00,73.11,73.44,73.1,73.42,271448.0,69.8037,70.1188,69.7942,70.0997,271448.0
2022-09-26 14:50:00,73.42,73.49,73.3,73.41,127114.0,70.0997,70.1665,69.9851,70.0902,127114.0
2022-09-26 15:00:00,73.41,73.63,73.41,73.57,233330.0,70.0902,70.3002,70.0902,70.2429,233330.0
2022-09-26 15:10:00,73.58,73.61,73.34,73.47,265581.0,70.2525,70.2811,70.0233,70.1474,265581.0
2022-09-26 15:20:00,73.45,73.53,73.32,73.37,156355.0,70.1284,70.2047,70.0042,70.052,156355.0
2022-09-26 15:30:00,73.37,73.53,73.25,73.28,421583.0,70.052,70.2047,69.9374,69.966,421583.0
2022-09-26 15:40:00,73.28,73.46,73.15,73.44,404993.0,69.966,70.1379,69.8419,70.1188,404993.0
2022-09-26 15:50:00,73.43,73.59,73.0,73.12,1117786.0,70.1093,70.262,69.6987,69.8133,1117786.0
2022-09-27 09:30:00,73.51,74.04,73.39,73.84,780088.0,70.1856,70.6917,70.0711,70.5007,780088.0
2022-09-27 09:40:00,73.84,73.87,73.46,73.47,249040.0,70.5007,70.5294,70.1379,70.1474,249040.0
2022-09-27 09:50:00,73.47,73.53,73.26,73.3,182687.0,70.1474,70.2047,69.9469,69.9851,182687.0
2022-09-27 10:00:00,73.32,73.37,73.15,73.25,258331.0,70.0042,70.052,69.8419,69.9374,258331.0
2022-09-27 10:10:00,73.25,73.39,73.21,73.28,117421.0,69.9374,70.0711,69.8992,69.966,117421.0
2022-09-27 10:20:00,73.28,73.5,73.13,73.13,182223.0,69.966,70.1761,69.8228,69.8228,182223.0
2022-09-27 10:30:00,73.14,73.5,73.1,73.31,295955.0,69.8324,70.1761,69.7942,69.9947,295955.0
2022-09-27 10:40:00,73.3,73.55,73.28,73.52,126377.0,69.9851,70.2238,69.966,70.1952,126377.0
2022-09-27 10:50:00,73.52,73.54,73.4,73.45,75470.0,70.1952,70.2143,70.0806,70.1284,75470.0
2022-09-27 11:00:00,73.45,73.58,73.31,73.58,107672.0,70.1284,70.2525,69.9947,70.2525,107672.0
2022-09-27 11:10:00,73.57,73.6,73.34,73.38,99391.0,70.2429,70.2716,70.0233,70.0615,99391.0
2022-09-27 11:20:00,73.37,73.37,73.1,73.12,370814.0,70.052,70.052,69.7942,69.8133,370814.0
2022-09-27 11:30:00,73.12,73.24,73.1,73.2,196010.0,69.8133,69.9278,69.7942,69.8897,196010.0
2022-09-27 11:40:00,73.2,73.27,73.12,73.15,82026.0,69.8897,69.9565,69.8133,69.8419,82026.0
2022-09-27 11:50:00,73.15,73.21,72.92,72.99,253872.0,69.8419,69.8992,69.6223,69.6892,253872.0
2022-09-27 12:00:00,72.99,73.02,72.8,72.8,243331.0,69.6892,69.7178,69.5077,69.5077,243331.0
2022-09-27 12:10:00,72.81,72.81,72.37,72.39,203404.0,69.5173,69.5173,69.0972,69.1163,203404.0
2022-09-27 12:20:00,72.38,72.64,72.35,72.59,224794.0,69.1067,69.355,69.0781,69.3072,224794.0
2022-09-27 12:30:00,72.59,72.73,72.54,72.57,81572.0,69.3072,69.4409,69.2595,69.2881,81572.0
2022-09-27 12:40:00,72.56,72.63,72.51,72.61,63278.0,69.2786,69.3454,69.2309,69.3263,63278.0
2022-09-27 12:50:00,72.61,72.74,72.47,72.66,68087.0,69.3263,69.4505,69.1927,69.3741,68087.0
2022-09-27 13:00:00,72.63,72.65,72.43,72.56,194139.0,69.3454,69.3645,69.1545,69.2786,194139.0
2022-09-27 13:10:00,72.56,72.66,72.47,72.6,104782.0,69.2786,69.3741,69.1927,69.3168,104782.0
2022-09-27 13:20:00,72.61,72.64,72.52,72.59,105166.0,69.3263,69.355,69.2404,69.3072,105166.0
2022-09-27 13:30:00,72.58,72.67,72.45,72.45,136007.0,69.2977,69.3836,69.1736,69.1736,136007.0
2022-09-27 13:40:00,72.45,72.66,72.39,72.59,334004.0,69.1736,69.3741,69.1163,69.3072,334004.0
2022-09-27 13:50:00,72.58,72.65,72.39,72.59,161294.0,69.2977,69.3645,69.1163,69.3072,161294.0
2022-09-27 14:00:00,72.6,72.79,72.58,72.74,170055.0,69.3168,69.4982,69.2977,69.4505,170055.0
2022-09-27 14:10:00,72.73,72.77,72.63,72.63,120714.0,69.4409,69.4791,69.3454,69.3454,120714.0
2022-09-27 14:20:00,72.63,72.71,72.61,72.68,107568.0,69.3454,69.4218,69.3263,69.3932,107568.0
2022-09-27 14:30:00,72.67,72.88,72.61,72.86,153925.0,69.3836,69.5841,69.3263,69.565,153925.0
2022-09-27 14:40:00,72.86,73.24,72.86,73.21,238277.0,69.565,69.9278,69.565,69.8992,238277.0
2022-09-27 14:50:00,73.21,73.21,73.1,73.1,180526.0,69.8992,69.8992,69.7942,69.7942,180526.0
2022-09-27 15:00:00,73.11,73.11,72.86,73.05,240747.0,69.8037,69.8037,69.565,69.7464,240747.0
2022-09-27 15:10:00,73.05,73.13,72.97,73.12,173390.0,69.7464,69.8228,69.6701,69.8133,173390.0
2022-09-27 15:20:00,73.11,73.12,72.9,72.97,130116.0,69.8037,69.8133,69.6032,69.6701,130116.0
2022-09-27 15:30:00,72.97,72.98,72.81,72.86,186640.0,69.6701,69.6796,69.5173,69.565,186640.0
2022-09-27 15:40:00,72.86,73.02,72.83,72.98,231651.0,69.565,69.7178,69.5364,69.6796,231651.0
2022-09-27 15:50:00,72.96,73.21,72.89,73.03,999922.0,69.6605,69.8992,69.5937,69.7273,999922.0
2022-09-28 09:30:00,71.11,71.21,70.7,70.87,829395.0,67.8942,67.9897,67.5027,67.665,829395.0
2022-09-28 09:40:00,70.86,71.17,70.76,71.08,425687.0,67.6555,67.9515,67.56,67.8655,425687.0
2022-09-28 09:50:00,71.06,71.23,71.0,71.09,346176.0,67.8464,68.0087,67.7891,67.8751,346176.0
2022-09-28 10:00:00,71.07,71.37,70.87,70.89,306123.0,67.856,68.1424,67.665,67.6841,306123.0
2022-09-28 10:10:00,70.89,71.26,70.88,71.21,213964.0,67.6841,68.0374,67.6746,67.9897,213964.0
2022-09-28 10:20:00,71.2,71.49,71.19,71.46,272330.0,67.9801,68.257,67.9706,68.2283,272330.0
2022-09-28 10:30:00,71.46,71.58,71.35,71.42,227716.0,68.2283,68.3429,68.1233,68.1902,227716.0
2022-09-28 10:40:00,71.42,71.51,71.33,71.46,171821.0,68.1902,68.2761,68.1042,68.2283,171821.0
2022-09-28 10:50:00,71.45,71.53,71.33,71.37,176855.0,68.2188,68.2952,68.1042,68.1424,176855.0
2022-09-28 11:00:00,71.36,71.56,71.28,71.37,221340.0,68.1329,68.3238,68.0565,68.1424,221340.0
2022-09-28 11:10:00,71.37,71.53,71.36,71.53,339308.0,68.1424,68.2952,68.1329,68.2952,339308.0
2022-09-28 11:20:00,71.53,71.67,71.35,71.36,234534.0,68.2952,68.4289,68.1233,68.1329,234534.0
2022-09-28 11:30:00,71.37,71.42,71.29,71.3,130454.0,68.1424,68.1902,68.066,68.0756,130454.0
2022-09-28 11:40:00,71.3,71.48,71.24,71.46,233818.0,68.0756,68.2474,68.0183,68.2283,233818.0
2022-09-28 11:50:00,71.45,71.59,71.41,71.56,214086.0,68.2188,68.3525,68.1806,68.3238,214086.0
2022-09-28 12:00:00,71.57,71.65,71.54,71.61,170194.0,68.3334,68.4098,68.3047,68.3716,170194.0
2022-09-28 12:10:00,71.62,71.75,71.58,71.75,332492.0,68.3811,68.5052,68.3429,68.5052,332492.0
2022-09-28 12:20:00,71.74,71.74,71.5,71.56,214972.0,68.4957,68.4957,68.2665,68.3238,214972.0
2022-09-28 12:30:00,71.55,71.58,71.35,71.41,326726.0,68.3143,68.3429,68.1233,68.1806,326726.0
2022-09-28 12:40:00,71.41,71.62,71.39,71.5,123985.0,68.1806,68.3811,68.1615,68.2665,123985.0
2022-09-28 12:50:00,71.5,71.61,71.41,71.61,87208.0,68.2665,68.3716,68.1806,68.3716,87208.0
2022-09-28 13:00:00,71.62,71.88,71.53,71.86,133914.0,68.3811,68.6294,68.2952,68.6103,133914.0
2022-09-28 13:10:00,71.86,71.87,71.74,71.81,124130.0,68.6103,68.6198,68.4957,68.5625,124130.0
2022-09-28 13:20:00,71.81,71.81,71.57,71.62,143356.0,68.5625,68.5625,68.3334,68.3811,143356.0
2022-09-28 13:30:00,71.62,71.67,71.56,71.67,89063.0,68.3811,68.4289,68.3238,68.4289,89063.0
2022-09-28 13:40:00,71.66,71.68,71.41,71.5,129863.0,68.4193,68.4384,68.1806,68.2665,129863.0
2022-09-28 13:50:00,71.5,71.57,71.45,71.53,61751.0,68.2665,68.3334,68.2188,68.2952,61751.0
2022-09-28 14:00:00,71.54,71.65,71.51,71.64,74455.0,68.3047,68.4098,68.2761,68.4002,74455.0
2022-09-28 14:10:00,71.65,71.68,71.52,71.56,63763.0,68.4098,68.4384,68.2856,68.3238,63763.0
2022-09-28 14:20:00,71.56,71.68,71.53,71.67,95366.0,68.3238,68.4384,68.2952,68.4289,95366.0
2022-09-28 14:30:00,71.67,71.76,71.65,71.75,103688.0,68.4289,68.5148,68.4098,68.5052,103688.0
2022-09-28 14:40:00,71.74,71.75,71.6,71.72,92860.0,68.4957,68.5052,68.362,68.4766,92860.0
2022-09-28 14:50:00,71.72,71.8,71.69,71.75,98979.0,68.4766,68.553,68.4479,68.5052,98979.0
2022-09-28 15:00:00,71.74,72.0,71.72,71.93,194701.0,68.4957,68.7439,68.4766,68.6771,194701.0
2022-09-28 15:10:00,71.93,72.01,71.89,71.92,211882.0,68.6771,68.7535,68.6389,68.6675,211882.0
2022-09-28 15:20:00,71.92,72.07,71.92,72.02,204005.0,68.6675,68.8108,68.6675,68.763,204005.0
2022-09-28 15:30:00,72.02,72.15,72.0,72.06,374512.0,68.763,68.8871,68.7439,68.8012,374512.0
2022-09-28 15:40:00,72.06,72.29,72.06,72.2,463845.0,68.8012,69.0208,68.8012,68.9349,463845.0
2022-09-28 15:50:00,72.21,72.27,72.08,72.11,1127242.0,68.9444,69.0017,68.8203,68.849,1127242.0
2022-09-29 09:30:00,70.52,70.68,69.96,70.01,944007.0,67.3309,67.4836,66.7962,66.8439,944007.0
2022-09-29 09:40:00,70.01,70.09,69.65,69.72,527067.0,66.8439,66.9203,66.5002,66.567,527067.0
2022-09-29 09:50:00,69.73,69.93,69.65,69.72,297559.0,66.5766,66.7675,66.5002,66.567,297559.0
2022-09-29 10:00:00,69.73,69.75,69.36,69.37,461811.0,66.5766,66.5957,66.2233,66.2329,461811.0
2022-09-29 10:10:00,69.37,69.41,69.2,69.25,373786.0,66.2329,66.2711,66.0706,66.1183,373786.0
2022-09-29 10:20:00,69.25,69.46,69.21,69.33,252801.0,66.1183,66.3188,66.0801,66.1947,252801.0
2022-09-29 10:30:00,69.33,69.33,69.01,69.2,334182.0,66.1947,66.1947,65.8891,66.0706,334182.0
2022-09-29 10:40:00,69.21,69.34,69.21,69.23,156424.0,66.0801,66.2042,66.0801,66.0992,156424.0
2022-09-29 10:50:00,69.23,69.44,69.2,69.27,181862.0,66.0992,66.2997,66.0706,66.1374,181862.0
2022-09-29 11:00:00,69.26,69.36,69.07,69.33,482351.0,66.1278,66.2233,65.9464,66.1947,482351.0
2022-09-29 11:10:00,69.34,69.46,69.11,69.16,425918.0,66.2042,66.3188,65.9846,66.0324,425918.0
2022-09-29 11:20:00,69.17,69.23,69.06,69.19,271118.0,66.0419,66.0992,65.9369,66.061,271118.0
2022-09-29 11:30:00,69.19,69.34,69.18,69.26,337256.0,66.061,66.2042,66.0515,66.1278,337256.0
2022-09-29 11:40:00,69.25,69.3,69.15,69.25,330403.0,66.1183,66.166,66.0228,66.1183,330403.0
2022-09-29 11:50:00,69.25,69.36,69.18,69.22,398965.0,66.1183,66.2233,66.0515,66.0896,398965.0
2022-09-29 12:00:00,69.22,69.43,69.16,69.34,270110.0,66.0896,66.2902,66.0324,66.2042,270110.0
2022-09-29 12:10:00,69.33,69.35,69.13,69.13,157619.0,66.1947,66.2138,66.0037,66.0037,157619.0
2022-09-29 12:20:00,69.12,69.19,69.06,69.17,172650.0,65.9942,66.061,65.9369,66.0419,172650.0
2022-09-29 12:30:00,69.17,69.3,69.07,69.25,203417.0,66.0419,66.166,65.9464,66.1183,203417.0
2022-09-29 12:40:00,69.25,69.31,69.16,69.25,85073.0,66.1183,66.1756,66.0324,66.1183,85073.0
2022-09-29 12:50:00,69.24,69.38,69.2,69.25,187095.0,66.1087,66.2424,66.0706,66.1183,187095.0
2022-09-29 13:00:00,69.25,69.31,69.19,69.19,137890.0,66.1183,66.1756,66.061,66.061,137890.0
2022-09-29 13:10:00,69.19,69.34,69.18,69.27,187725.0,66.061,66.2042,66.0515,66.1374,187725.0
2022-09-29 13:20:00,69.26,69.27,69.13,69.16,116974.0,66.1278,66.1374,66.0037,66.0324,116974.0
2022-09-29 13:30:00,69.16,69.24,69.08,69.19,105610.0,66.0324,66.1087,65.956,66.061,105610.0
2022-09-29 13:40:00,69.19,69.19,69.03,69.03,153325.0,66.061,66.061,65.9082,65.9082,153325.0
2022-09-29 13:50:00,69.04,69.05,68.79,68.8,244932.0,65.9178,65.9273,65.6791,65.6886,244932.0
2022-09-29 14:00:00,68.81,68.83,68.65,68.8,207448.0,65.6982,65.7173,65.5454,65.6886,207448.0
2022-09-29 14:10:00,68.81,68.82,68.48,68.51,242606.0,65.6982,65.7077,65.3831,65.4118,242606.0
2022-09-29 14:20:00,68.5,68.76,68.48,68.7,192193.0,65.4022,65.6504,65.3831,65.5932,192193.0
2022-09-29 14:30:00,68.7,68.98,68.68,68.94,418413.0,65.5932,65.8605,65.5741,65.8223,418413.0
2022-09-29 14:40:00,68.94,68.97,68.79,68.86,161298.0,65.8223,65.851,65.6791,65.7459,161298.0
2022-09-29 14:50:00,68.86,68.87,68.72,68.78,267558.0,65.7459,65.7555,65.6123,65.6695,267558.0
2022-09-29 15:00:00,68.78,69.01,68.78,68.89,222320.0,65.6695,65.8891,65.6695,65.7746,222320.0
2022-09-29 15:10:00,68.89,69.23,68.85,69.21,210613.0,65.7746,66.0992,65.7364,66.0801,210613.0
2022-09-29 15:20:00,69.2,69.22,68.91,69.02,392089.0,66.0706,66.0896,65.7937,65.8987,392089.0
2022-09-29 15:30:00,69.02,69.35,68.99,69.28,724532.0,65.8987,66.2138,65.87,66.1469,724532.0
2022-09-29 15:40:00,69.28,69.38,69.2,69.35,664266.0,66.1469,66.2424,66.0706,66.2138,664266.0
2022-09-29 15:50:00,69.35,69.5,69.25,69.31,1074194.0,66.2138,66.357,66.1183,66.1756,1074194.0
2022-09-30 09:30:00,67.81,68.67,67.74,68.31,1027901.0,64.7434,65.5645,64.6766,65.2208,1027901.0
2022-09-30 09:40:00,68.31,68.84,68.23,68.82,548172.0,65.2208,65.7268,65.1444,65.7077,548172.0
2022-09-30 09:50:00,68.82,69.2,68.77,69.01,337939.0,65.7077,66.0706,65.66,65.8891,337939.0
2022-09-30 10:00:00,69.01,69.16,68.89,69.15,296711.0,65.8891,66.0324,65.7746,66.0228,296711.0
2022-09-30 10:10:00,69.15,69.25,68.93,69.06,210185.0,66.0228,66.1183,65.8128,65.9369,210185.0
2022-09-30 10:20:00,69.06,69.18,68.92,69.17,137839.0,65.9369,66.0515,65.8032,66.0419,137839.0
2022-09-30 10:30:00,69.17,69.51,69.12,69.41,275916.0,66.0419,66.3665,65.9942,66.2711,275916.0
2022-09-30 10:40:00,69.41,69.61,69.37,69.45,223450.0,66.2711,66.462,66.2329,66.3092,223450.0
2022-09-30 10:50:00,69.46,69.58,69.41,69.45,147884.0,66.3188,66.4334,66.2711,66.3092,147884.0
2022-09-30 11:00:00,69.46,69.6,69.38,69.58,161639.0,66.3188,66.4525,66.2424,66.4334,161639.0
2022-09-30 11:10:00,69.58,69.65,69.45,69.49,122033.0,66.4334,66.5002,66.3092,66.3474,122033.0
2022-09-30 11:20:00,69.48,69.6,69.48,69.48,167787.0,66.3379,66.4525,66.3379,66.3379,167787.0
2022-09-30 11:30:00,69.49,69.58,69.33,69.36,125821.0,66.3474,66.4334,66.1947,66.2233,125821.0
2022-09-30 11:40:00,69.36,69.38,69.06,69.13,215029.0,66.2233,66.2424,65.9369,66.0037,215029.0
2022-09-30 11:50:00,69.12,69.26,69.09,69.21,126218.0,65.9942,66.1278,65.9655,66.0801,126218.0
2022-09-30 12:00:00,69.22,69.22,69.08,69.09,161315.0,66.0896,66.0896,65.956,65.9655,161315.0
2022-09-30 12:10:00,69.08,69.26,69.07,69.26,115278.0,65.956,66.1278,65.9464,66.1278,115278.0
2022-09-30 12:20:00,69.26,69.26,69.01,69.13,107036.0,66.1278,66.1278,65.8891,66.0037,107036.0
2022-09-30 12:30:00,69.13,69.32,69.1,69.29,117144.0,66.0037,66.1851,65.9751,66.1565,117144.0
2022-09-30 12:40:00,69.28,69.35,69.21,69.24,148424.0,66.1469,66.2138,66.0801,66.1087,148424.0
2022-09-30 12:50:00,69.24,69.26,69.0,69.02,95607.0,66.1087,66.1278,65.8796,65.8987,95607.0
2022-09-30 13:00:00,69.01,69.15,68.94,69.08,145033.0,65.8891,66.0228,65.8223,65.956,145033.0
2022-09-30 13:10:00,69.07,69.14,68.98,69.01,88796.0,65.9464,66.0133,65.8605,65.8891,88796.0
2022-09-30 13:20:00,69.02,69.11,68.96,69.06,88479.0,65.8987,65.9846,65.8414,65.9369,88479.0
2022-09-30 13:30:00,69.08,69.11,68.88,68.9,93695.0,65.956,65.9846,65.765,65.7841,93695.0
2022-09-30 13:40:00,68.9,68.92,68.83,68.83,95155.0,65.7841,65.8032,65.7173,65.7173,95155.0
2022-09-30 13:50:00,68.82,69.0,68.82,68.91,118606.0,65.7077,65.8796,65.7077,65.7937,118606.0
2022-09-30 14:00:00,68.92,69.07,68.87,69.06,129292.0,65.8032,65.9464,65.7555,65.9369,129292.0
2022-09-30 14:10:00,69.05,69.15,69.01,69.01,127636.0,65.9273,66.0228,65.8891,65.8891,127636.0
2022-09-30 14:20:00,69.0,69.04,68.93,69.02,89572.0,65.8796,65.9178,65.8128,65.8987,89572.0
2022-09-30 14:30:00,69.02,69.1,68.97,69.04,107821.0,65.8987,65.9751,65.851,65.9178,107821.0
2022-09-30 14:40:00,69.03,69.05,68.82,68.87,115301.0,65.9082,65.9273,65.7077,65.7555,115301.0
2022-09-30 14:50:00,68.88,68.88,68.73,68.78,100338.0,65.765,65.765,65.6218,65.6695,100338.0
2022-09-30 15:00:00,68.78,69.0,68.73,68.88,121755.0,65.6695,65.8796,65.6218,65.765,121755.0
2022-09-30 15:10:00,68.87,68.93,68.76,68.84,124479.0,65.7555,65.8128,65.6504,65.7268,124479.0
2022-09-30 15:20:00,68.84,68.9,68.72,68.88,175054.0,65.7268,65.7841,65.6123,65.765,175054.0
2022-09-30 15:30:00,68.88,68.96,68.72,68.78,178990.0,65.765,65.8414,65.6123,65.6695,178990.0
2022-09-30 15:40:00,68.77,68.89,68.76,68.8,240270.0,65.66,65.7746,65.6504,65.6886,240270.0
2022-09-30 15:50:00,68.8,68.8,68.6,68.69,862237.0,65.6886,65.6886,65.4977,65.5836,862237.0
2022-10-03 09:30:00,68.08,68.3,67.69,67.87,828167.0,65.0012,65.2113,64.6288,64.8007,828167.0
2022-10-03 09:40:00,67.86,68.52,67.65,68.43,326877.0,64.7912,65.4213,64.5906,65.3354,326877.0
2022-10-03 09:50:00,68.42,68.62,68.32,68.46,307712.0,65.3258,65.5168,65.2303,65.364,307712.0
2022-10-03 10:00:00,68.48,69.26,68.47,69.21,376963.0,65.3831,66.1278,65.3736,66.0801,376963.0
2022-10-03 10:10:00,69.22,69.24,69.06,69.12,254986.0,66.0896,66.1087,65.9369,65.9942,254986.0
2022-10-03 10:20:00,69.11,69.39,69.1,69.28,300987.0,65.9846,66.252,65.9751,66.1469,300987.0
2022-10-03 10:30:00,69.29,69.38,69.13,69.24,281478.0,66.1565,66.2424,66.0037,66.1087,281478.0
2022-10-03 10:40:00,69.25,69.35,69.13,69.25,123725.0,66.1183,66.2138,66.0037,66.1183,123725.0
2022-10-03 10:50:00,69.26,69.28,69.11,69.14,203594.0,66.1278,66.1469,65.9846,66.0133,203594.0
2022-10-03 11:00:00,69.14,69.23,69.0,69.23,174328.0,66.0133,66.0992,65.8796,66.0992,174328.0
2022-10-03 11:10:00,69.23,69.38,69.21,69.26,171082.0,66.0992,66.2424,66.0801,66.1278,171082.0
2022-10-03 11:20:00,69.26,69.3,69.13,69.23,116685.0,66.1278,66.166,66.0037,66.0992,116685.0
2022-10-03 11:30:00,69.24,69.25,68.92,69.06,179824.0,66.1087,66.1183,65.8032,65.9369,179824.0
2022-10-03 11:40:00,69.06,69.08,68.88,68.97,107503.0,65.9369,65.956,65.765,65.851,107503.0
2022-10-03 11:50:00,68.96,68.99,68.83,68.89,96171.0,65.8414,65.87,65.7173,65.7746,96171.0
2022-10-03 12:00:00,68.89,69.04,68.87,69.03,76097.0,65.7746,65.9178,65.7555,65.9082,76097.0
2022-10-03 12:10:00,69.03,69.11,68.95,69.0,84754.0,65.9082,65.9846,65.8319,65.8796,84754.0
2022-10-03 12:20:00,69.0,69.01,68.81,68.89,116942.0,65.8796,65.8891,65.6982,65.7746,116942.0
2022-10-03 12:30:00,68.88,68.96,68.82,68.95,71271.0,65.765,65.8414,65.7077,65.8319,71271.0
2022-10-03 12:40:00,68.95,68.96,68.84,68.88,66668.0,65.8319,65.8414,65.7268,65.765,66668.0
2022-10-03 12:50:00,68.87,68.97,68.79,68.96,76712.0,65.7555,65.851,65.6791,65.8414,76712.0
2022-10-03 13:00:00,68.95,69.04,68.94,69.02,103793.0,65.8319,65.9178,65.8223,65.8987,103793.0
2022-10-03 13:10:00,69.03,69.12,68.99,69.08,162340.0,65.9082,65.9942,65.87,65.956,162340.0
2022-10-03 13:20:00,69.07,69.27,69.07,69.19,127331.0,65.9464,66.1374,65.9464,66.061,127331.0
2022-10-03 13:30:00,69.2,69.39,69.18,69.31,113371.0,66.0706,66.252,66.0515,66.1756,113371.0
2022-10-03 13:40:00,69.32,69.43,69.31,69.39,122278.0,66.1851,66.2902,66.1756,66.252,122278.0
2022-10-03 13:50:00,69.4,69.41,69.24,69.3,149652.0,66.2615,66.2711,66.1087,66.166,149652.0
2022-10-03 14:00:00,69.3,69.38,69.27,69.33,141906.0,66.166,66.2424,66.1374,66.1947,141906.0
2022-10-03 14:10:00,69.33,69.43,69.32,69.38,206060.0,66.1947,66.2902,66.1851,66.2424,206060.0
2022-10-03 14:20:00,69.39,69.45,69.33,69.45,113788.0,66.252,66.3092,66.1947,66.3092,113788.0
2022-10-03 14:30:00,69.43,69.5,69.38,69.47,142997.0,66.2902,66.357,66.2424,66.3283,142997.0
2022-10-03 14:40:00,69.47,69.5,69.37,69.39,174495.0,66.3283,66.357,66.2329,66.252,174495.0
2022-10-03 14:50:00,69.39,69.5,69.37,69.42,141392.0,66.252,66.357,66.2329,66.2806,141392.0
2022-10-03 15:00:00,69.42,69.51,69.37,69.47,174790.0,66.2806,66.3665,66.2329,66.3283,174790.0
2022-10-03 15:10:00,69.48,69.49,69.34,69.35,247060.0,66.3379,66.3474,66.2042,66.2138,247060.0
2022-10-03 15:20:00,69.36,69.56,69.31,69.52,280156.0,66.2233,66.4143,66.1756,66.3761,280156.0
2022-10-03 15:30:00,69.53,69.57,69.44,69.46,301698.0,66.3856,66.4238,66.2997,66.3188,301698.0
2022-10-03 15:40:00,69.45,69.46,69.31,69.37,343372.0,66.3092,66.3188,66.1756,66.2329,343372.0
2022-10-03 15:50:00,69.37,69.42,69.19,69.25,777972.0,66.2329,66.2806,66.061,66.1183,777972.0
2022-10-04 09:30:00,70.8,71.43,70.72,71.41,991441.0,67.5982,68.1997,67.5218,68.1806,991441.0
2022-10-04 09:40:00,71.42,71.63,71.21,71.62,657099.0,68.1902,68.3907,67.9897,68.3811,657099.0
2022-10-04 09:50:00,71.63,71.81,71.54,71.81,573829.0,68.3907,68.5625,68.3047,68.5625,573829.0
2022-10-04 10:00:00,71.81,72.08,71.81,72.08,672262.0,68.5625,68.8203,68.5625,68.8203,672262.0
2022-10-04 10:10:00,72.08,72.33,72.05,72.11,443994.0,68.8203,69.059,68.7917,68.849,443994.0
2022-10-04 10:20:00,72.1,72.14,71.88,71.94,295435.0,68.8394,68.8776,68.6294,68.6866,295435.0
2022-10-04 10:30:00,71.93,72.07,71.93,71.99,222038.0,68.6771,68.8108,68.6771,68.7344,222038.0
2022-10-04 10:40:00,71.98,72.28,71.97,72.18,309831.0,68.7248,69.0113,68.7153,68.9158,309831.0
2022-10-04 10:50:00,72.2,72.41,72.12,72.37,258848.0,68.9349,69.1354,68.8585,69.0972,258848.0
2022-10-04 11:00:00,72.37,72.54,72.29,72.43,328573.0,69.0972,69.2595,69.0208,69.1545,328573.0
2022-10-04 11:10:00,72.44,72.54,72.39,72.49,274206.0,69.164,69.2595,69.1163,69.2118,274206.0
2022-10-04 11:20:00,72.49,72.74,72.47,72.7,329817.0,69.2118,69.4505,69.1927,69.4123,329817.0
2022-10-04 11:30:00,72.7,72.89,72.55,72.68,424278.0,69.4123,69.5937,69.2691,69.3932,424278.0
2022-10-04 11:40:00,72.69,72.79,72.57,72.72,265382.0,69.4027,69.4982,69.2881,69.4314,265382.0
2022-10-04 11:50:00,72.72,72.88,72.71,72.88,210794.0,69.4314,69.5841,69.4218,69.5841,210794.0
2022-10-04 12:00:00,72.88,72.89,72.75,72.78,146981.0,69.5841,69.5937,69.46,69.4887,146981.0
2022-10-04 12:10:00,72.78,72.87,72.74,72.78,161194.0,69.4887,69.5746,69.4505,69.4887,161194.0
2022-10-04 12:20:00,72.78,72.93,72.67,72.86,192053.0,69.4887,69.6319,69.3836,69.565,192053.0
2022-10-04 12:30:00,72.86,72.92,72.8,72.83,105450.0,69.565,69.6223,69.5077,69.5364,105450.0
2022-10-04 12:40:00,72.83,72.84,72.68,72.75,132490.0,69.5364,69.5459,69.3932,69.46,132490.0
2022-10-04 12:50:00,72.74,72.8,72.73,72.78,88569.0,69.4505,69.5077,69.4409,69.4887,88569.0
2022-10-04 13:00:00,72.77,72.81,72.66,72.68,133931.0,69.4791,69.5173,69.3741,69.3932,133931.0
2022-10-04 13:10:00,72.67,72.73,72.38,72.38,131724.0,69.3836,69.4409,69.1067,69.1067,131724.0
2022-10-04 13:20:00,72.39,72.56,72.31,72.53,138367.0,69.1163,69.2786,69.0399,69.25,138367.0
2022-10-04 13:30:00,72.52,72.57,72.42,72.48,122905.0,69.2404,69.2881,69.1449,69.2022,122905.0
2022-10-04 13:40:00,72.48,72.62,72.46,72.61,153689.0,69.2022,69.3359,69.1831,69.3263,153689.0
2022-10-04 13:50:00,72.61,72.85,72.6,72.75,157824.0,69.3263,69.5555,69.3168,69.46,157824.0
2022-10-04 14:00:00,72.75,72.78,72.65,72.72,159728.0,69.46,69.4887,69.3645,69.4314,159728.0
2022-10-04 14:10:00,72.73,72.89,72.64,72.66,411106.0,69.4409,69.5937,69.355,69.3741,411106.0
2022-10-04 14:20:00,72.67,72.77,72.62,72.63,147868.0,69.3836,69.4791,69.3359,69.3454,147868.0
2022-10-04 14:30:00,72.63,72.75,72.61,72.72,111189.0,69.3454,69.46,69.3263,69.4314,111189.0
2022-10-04 14:40:00,72.72,72.89,72.71,72.83,137059.0,69.4314,69.5937,69.4218,69.5364,137059.0
2022-10-04 14:50:00,72.83,72.89,72.81,72.84,133195.0,69.5364,69.5937,69.5173,69.5459,133195.0
2022-10-04 15:00:00,72.84,72.88,72.71,72.75,164907.0,69.5459,69.5841,69.4218,69.46,164907.0
2022-10-04 15:10:00,72.74,72.76,72.63,72.73,146109.0,69.4505,69.4696,69.3454,69.4409,146109.0
2022-10-04 15:20:00,72.73,72.84,72.65,72.73,221975.0,69.4409,69.5459,69.3645,69.4409,221975.0
2022-10-04 15:30:00,72.73,72.73,72.58,72.66,384854.0,69.4409,69.4409,69.2977,69.3741,384854.0
2022-10-04 15:40:00,72.67,72.82,72.62,72.71,573192.0,69.3836,69.5268,69.3359,69.4218,573192.0
2022-10-04 15:50:00,72.71,72.84,72.68,72.79,1196585.0,69.4218,69.5459,69.3932,69.4982,1196585.0
2022-10-05 09:30:00,72.92,73.76,72.83,73.43,881876.0,69.6223,70.4243,69.5364,70.1093,881876.0
2022-10-05 09:40:00,73.43,73.58,73.07,73.55,450221.0,70.1093,70.2525,69.7655,70.2238,450221.0
2022-10-05 09:50:00,73.55,73.61,73.35,73.47,290640.0,70.2238,70.2811,70.0329,70.1474,290640.0
2022-10-05 10:00:00,73.46,73.48,72.85,72.86,287113.0,70.1379,70.157,69.5555,69.565,287113.0
2022-10-05 10:10:00,72.87,73.03,72.68,72.78,193601.0,69.5746,69.7273,69.3932,69.4887,193601.0
2022-10-05 10:20:00,72.77,72.87,72.64,72.69,260118.0,69.4791,69.5746,69.355,69.4027,260118.0
2022-10-05 10:30:00,72.67,72.82,72.58,72.8,196977.0,69.3836,69.5268,69.2977,69.5077,196977.0
2022-10-05 10:40:00,72.8,72.99,72.78,72.88,190476.0,69.5077,69.6892,69.4887,69.5841,190476.0
2022-10-05 10:50:00,72.88,72.92,72.76,72.85,133543.0,69.5841,69.6223,69.4696,69.5555,133543.0
2022-10-05 11:00:00,72.86,73.2,72.84,73.15,281223.0,69.565,69.8897,69.5459,69.8419,281223.0
2022-10-05 11:10:00,73.15,73.23,73.05,73.23,230984.0,69.8419,69.9183,69.7464,69.9183,230984.0
2022-10-05 11:20:00,73.23,73.34,73.1,73.28,224774.0,69.9183,70.0233,69.7942,69.966,224774.0
2022-10-05 11:30:00,73.28,73.54,73.18,73.53,160012.0,69.966,70.2143,69.8706,70.2047,160012.0
2022-10-05 11:40:00,73.53,73.69,73.48,73.61,225729.0,70.2047,70.3575,70.157,70.2811,225729.0
2022-10-05 11:50:00,73.61,73.71,73.55,73.67,272076.0,70.2811,70.3766,70.2238,70.3384,272076.0
2022-10-05 12:00:00,73.68,73.82,73.49,73.79,170570.0,70.348,70.4816,70.1665,70.453,170570.0
2022-10-05 12:10:00,73.78,74.07,73.78,74.01,258834.0,70.4434,70.7203,70.4434,70.663,258834.0
2022-10-05 12:20:00,74.01,74.02,73.82,73.9,188978.0,70.663,70.6726,70.4816,70.558,188978.0
2022-10-05 12:30:00,73.89,74.0,73.87,74.0,121598.0,70.5485,70.6535,70.5294,70.6535,121598.0
2022-10-05 12:40:00,74.0,74.2,73.95,74.19,159003.0,70.6535,70.8444,70.6057,70.8349,159003.0
2022-10-05 12:50:00,74.19,74.29,74.18,74.2,207902.0,70.8349,70.9304,70.8253,70.8444,207902.0
2022-10-05 13:00:00,74.2,74.47,74.18,74.41,221533.0,70.8444,71.1022,70.8253,71.0449,221533.0
2022-10-05 13:10:00,74.41,74.69,74.4,74.63,217967.0,71.0449,71.3123,71.0354,71.255,217967.0
2022-10-05 13:20:00,74.66,74.91,74.61,74.62,347748.0,71.2836,71.5223,71.2359,71.2454,347748.0
2022-10-05 13:30:00,74.61,74.65,74.45,74.58,190088.0,71.2359,71.2741,71.0831,71.2073,190088.0
2022-10-05 13:40:00,74.58,74.66,74.49,74.59,139843.0,71.2073,71.2836,71.1213,71.2168,139843.0
2022-10-05 13:50:00,74.59,74.6,74.38,74.41,107725.0,71.2168,71.2263,71.0163,71.0449,107725.0
2022-10-05 14:00:00,74.4,74.57,74.38,74.51,85034.0,71.0354,71.1977,71.0163,71.1404,85034.0
2022-10-05 14:10:00,74.5,74.63,74.48,74.58,90472.0,71.1309,71.255,71.1118,71.2073,90472.0
2022-10-05 14:20:00,74.58,74.59,74.41,74.55,116641.0,71.2073,71.2168,71.0449,71.1786,116641.0
2022-10-05 14:30:00,74.56,74.63,74.48,74.53,119826.0,71.1882,71.255,71.1118,71.1595,119826.0
2022-10-05 14:40:00,74.53,74.62,74.5,74.55,100268.0,71.1595,71.2454,71.1309,71.1786,100268.0
2022-10-05 14:50:00,74.55,74.66,74.47,74.63,145951.0,71.1786,71.2836,71.1022,71.255,145951.0
2022-10-05 15:00:00,74.64,74.83,74.64,74.76,228680.0,71.2645,71.4459,71.2645,71.3791,228680.0
2022-10-05 15:10:00,74.76,74.88,74.71,74.83,176990.0,71.3791,71.4937,71.3314,71.4459,176990.0
2022-10-05 15:20:00,74.83,74.87,74.72,74.73,257803.0,71.4459,71.4841,71.3409,71.3505,257803.0
2022-10-05 15:30:00,74.74,74.84,74.71,74.78,334943.0,71.36,71.4555,71.3314,71.3982,334943.0
2022-10-05 15:40:00,74.78,74.85,74.66,74.69,389908.0,71.3982,71.465,71.2836,71.3123,389908.0
2022-10-05 15:50:00,74.68,74.72,74.33,74.46,860361.0,71.3027,71.3409,70.9686,71.0927,860361.0
2022-10-06 09:30:00,73.97,74.45,73.9,74.45,507793.0,70.6248,71.0831,70.558,71.0831,507793.0
2022-10-06 09:40:00,74.44,74.92,74.42,74.45,602527.0,71.0736,71.5319,71.0545,71.0831,602527.0
2022-10-06 09:50:00,74.45,74.71,74.42,74.53,224031.0,71.0831,71.3314,71.0545,71.1595,224031.0
2022-10-06 10:00:00,74.54,74.56,74.02,74.19,368602.0,71.1691,71.1882,70.6726,70.8349,368602.0
2022-10-06 10:10:00,74.18,74.29,73.98,74.18,206737.0,70.8253,70.9304,70.6344,70.8253,206737.0
2022-10-06 10:20:00,74.19,74.21,73.88,73.89,228167.0,70.8349,70.854,70.5389,70.5485,228167.0
2022-10-06 10:30:00,73.89,74.13,73.86,74.06,148031.0,70.5485,70.7776,70.5198,70.7108,148031.0
2022-10-06 10:40:00,74.06,74.33,74.04,74.32,131766.0,70.7108,70.9686,70.6917,70.959,131766.0
2022-10-06 10:50:00,74.29,74.44,74.22,74.42,154820.0,70.9304,71.0736,70.8635,71.0545,154820.0
2022-10-06 11:00:00,74.43,74.47,74.26,74.42,159215.0,71.064,71.1022,70.9017,71.0545,159215.0
2022-10-06 11:10:00,74.42,74.46,74.16,74.45,149136.0,71.0545,71.0927,70.8062,71.0831,149136.0
2022-10-06 11:20:00,74.44,74.62,74.42,74.55,258595.0,71.0736,71.2454,71.0545,71.1786,258595.0
2022-10-06 11:30:00,74.55,74.58,74.42,74.45,172401.0,71.1786,71.2073,71.0545,71.0831,172401.0
2022-10-06 11:40:00,74.44,74.78,74.39,74.77,171885.0,71.0736,71.3982,71.0258,71.3887,171885.0
2022-10-06 11:50:00,74.76,74.88,74.38,74.42,154094.0,71.3791,71.4937,71.0163,71.0545,154094.0
2022-10-06 12:00:00,74.41,74.48,74.34,74.42,94061.0,71.0449,71.1118,70.9781,71.0545,94061.0
2022-10-06 12:10:00,74.42,74.5,74.4,74.45,121677.0,71.0545,71.1309,71.0354,71.0831,121677.0
2022-10-06 12:20:00,74.45,74.65,74.42,74.65,113767.0,71.0831,71.2741,71.0545,71.2741,113767.0
2022-10-06 12:30:00,74.64,74.76,74.52,74.73,255503.0,71.2645,71.3791,71.15,71.3505,255503.0
2022-10-06 12:40:00,74.73,74.86,74.7,74.79,108959.0,71.3505,71.4746,71.3218,71.4078,108959.0
2022-10-06 12:50:00,74.8,74.81,74.71,74.72,69523.0,71.4173,71.4268,71.3314,71.3409,69523.0
2022-10-06 13:00:00,74.73,74.77,74.63,74.68,98005.0,71.3505,71.3887,71.255,71.3027,98005.0
2022-10-06 13:10:00,74.66,74.88,74.66,74.81,110066.0,71.2836,71.4937,71.2836,71.4268,110066.0
2022-10-06 13:20:00,74.82,74.9,74.72,74.88,124417.0,71.4364,71.5128,71.3409,71.4937,124417.0
2022-10-06 13:30:00,74.87,74.88,74.71,74.79,57464.0,71.4841,71.4937,71.3314,71.4078,57464.0
2022-10-06 13:40:00,74.78,74.91,74.77,74.91,109166.0,71.3982,71.5223,71.3887,71.5223,109166.0
2022-10-06 13:50:00,74.91,74.92,74.81,74.87,88936.0,71.5223,71.5319,71.4268,71.4841,88936.0
2022-10-06 14:00:00,74.87,74.87,74.59,74.62,96406.0,71.4841,71.4841,71.2168,71.2454,96406.0
2022-10-06 14:10:00,74.62,74.68,74.55,74.62,168208.0,71.2454,71.3027,71.1786,71.2454,168208.0
2022-10-06 14:20:00,74.62,74.72,74.57,74.65,119746.0,71.2454,71.3409,71.1977,71.2741,119746.0
2022-10-06 14:30:00,74.65,74.76,74.54,74.63,110916.0,71.2741,71.3791,71.1691,71.255,110916.0
2022-10-06 14:40:00,74.63,74.68,74.45,74.45,85167.0,71.255,71.3027,71.0831,71.0831,85167.0
2022-10-06 14:50:00,74.45,74.56,74.35,74.56,149220.0,71.0831,71.1882,70.9877,71.1882,149220.0
2022-10-06 15:00:00,74.56,74.6,74.44,74.53,164350.0,71.1882,71.2263,71.0736,71.1595,164350.0
2022-10-06 15:10:00,74.53,74.6,74.4,74.53,156059.0,71.1595,71.2263,71.0354,71.1595,156059.0
2022-10-06 15:20:00,74.52,74.67,74.48,74.67,172010.0,71.15,71.2932,71.1118,71.2932,172010.0
2022-10-06 15:30:00,74.66,74.68,74.54,74.62,151619.0,71.2836,71.3027,71.1691,71.2454,151619.0
2022-10-06 15:40:00,74.61,74.69,74.45,74.51,188770.0,71.2359,71.3123,71.0831,71.1404,188770.0
2022-10-06 15:50:00,74.48,74.63,74.35,74.37,867658.0,71.1118,71.255,70.9877,71.0067,867658.0
2022-10-07 09:30:00,71.81,72.03,71.43,71.45,801477.0,68.5625,68.7726,68.1997,68.2188,801477.0
2022-10-07 09:40:00,71.45,71.64,71.09,71.11,627433.0,68.2188,68.4002,67.8751,67.8942,627433.0
2022-10-07 09:50:00,71.1,71.16,70.85,70.9,321938.0,67.8846,67.9419,67.6459,67.6937,321938.0
2022-10-07 10:00:00,70.89,71.1,70.72,70.97,339361.0,67.6841,67.8846,67.5218,67.7605,339361.0
2022-10-07 10:10:00,70.97,71.23,70.93,71.15,256451.0,67.7605,68.0087,67.7223,67.9324,256451.0
2022-10-07 10:20:00,71.14,71.24,70.96,70.98,167858.0,67.9228,68.0183,67.751,67.7701,167858.0
2022-10-07 10:30:00,70.98,71.05,70.75,70.75,210311.0,67.7701,67.8369,67.5505,67.5505,210311.0
2022-10-07 10:40:00,70.74,71.01,70.74,70.94,155407.0,67.5409,67.7987,67.5409,67.7319,155407.0
2022-10-07 10:50:00,70.95,70.96,70.78,70.85,148334.0,67.7414,67.751,67.5791,67.6459,148334.0
2022-10-07 11:00:00,70.83,70.98,70.81,70.83,119106.0,67.6268,67.7701,67.6077,67.6268,119106.0
2022-10-07 11:10:00,70.83,70.9,70.53,70.53,249834.0,67.6268,67.6937,67.3404,67.3404,249834.0
2022-10-07 11:20:00,70.53,70.85,70.53,70.83,220057.0,67.3404,67.6459,67.3404,67.6268,220057.0
2022-10-07 11:30:00,70.83,70.91,70.72,70.75,184268.0,67.6268,67.7032,67.5218,67.5505,184268.0
2022-10-07 11:40:00,70.74,70.79,70.53,70.56,141596.0,67.5409,67.5886,67.3404,67.369,141596.0
2022-10-07 11:50:00,70.55,70.78,70.53,70.73,106240.0,67.3595,67.5791,67.3404,67.5314,106240.0
2022-10-07 12:00:00,70.73,70.84,70.67,70.76,123946.0,67.5314,67.6364,67.4741,67.56,123946.0
2022-10-07 12:10:00,70.77,70.85,70.7,70.74,91384.0,67.5696,67.6459,67.5027,67.5409,91384.0
2022-10-07 12:20:00,70.73,70.75,70.61,70.66,114029.0,67.5314,67.5505,67.4168,67.4645,114029.0
2022-10-07 12:30:00,70.66,70.68,70.53,70.64,159110.0,67.4645,67.4836,67.3404,67.4454,159110.0
2022-10-07 12:40:00,70.64,70.65,70.41,70.47,157251.0,67.4454,67.455,67.2258,67.2831,157251.0
2022-10-07 12:50:00,70.47,70.66,70.45,70.66,120393.0,67.2831,67.4645,67.264,67.4645,120393.0
2022-10-07 13:00:00,70.65,70.65,70.47,70.5,114465.0,67.455,67.455,67.2831,67.3118,114465.0
2022-10-07 13:10:00,70.49,70.75,70.46,70.69,90554.0,67.3022,67.5505,67.2736,67.4932,90554.0
2022-10-07 13:20:00,70.69,70.72,70.58,70.63,94861.0,67.4932,67.5218,67.3881,67.4359,94861.0
2022-10-07 13:30:00,70.62,70.65,70.58,70.61,113996.0,67.4263,67.455,67.3881,67.4168,113996.0
2022-10-07 13:40:00,70.61,70.66,70.47,70.5,169263.0,67.4168,67.4645,67.2831,67.3118,169263.0
2022-10-07 13:50:00,70.49,70.54,70.33,70.36,121609.0,67.3022,67.35,67.1494,67.1781,121609.0
2022-10-07 14:00:00,70.36,70.37,70.27,70.3,123220.0,67.1781,67.1876,67.0922,67.1208,123220.0
2022-10-07 14:10:00,70.29,70.38,70.21,70.33,122383.0,67.1113,67.1972,67.0349,67.1494,122383.0
2022-10-07 14:20:00,70.32,70.42,70.23,70.27,138629.0,67.1399,67.2354,67.054,67.0922,138629.0
2022-10-07 14:30:00,70.27,70.37,70.23,70.28,109927.0,67.0922,67.1876,67.054,67.1017,109927.0
2022-10-07 14:40:00,70.28,70.32,70.19,70.27,134503.0,67.1017,67.1399,67.0158,67.0922,134503.0
2022-10-07 14:50:00,70.27,70.3,70.17,70.22,153121.0,67.0922,67.1208,66.9967,67.0444,153121.0
2022-10-07 15:00:00,70.22,70.49,70.2,70.34,233786.0,67.0444,67.3022,67.0253,67.159,233786.0
2022-10-07 15:10:00,70.34,70.37,70.11,70.14,179586.0,67.159,67.1876,66.9394,66.968,179586.0
2022-10-07 15:20:00,70.13,70.19,69.92,69.96,264238.0,66.9585,67.0158,66.758,66.7962,264238.0
2022-10-07 15:30:00,69.96,70.02,69.79,70.02,442697.0,66.7962,66.8535,66.6339,66.8535,442697.0
2022-10-07 15:40:00,70.02,70.11,69.88,69.94,533109.0,66.8535,66.9394,66.7198,66.7771,533109.0
2022-10-07 15:50:00,69.95,70.1,69.77,69.77,1298733.0,66.7866,66.9299,66.6148,66.6148,1298733.0
2022-10-10 09:30:00,69.85,69.88,68.4,68.42,773663.0,66.6912,66.7198,65.3067,65.3258,773663.0
2022-10-10 09:40:00,68.42,68.46,67.89,67.9,612507.0,65.3258,65.364,64.8198,64.8293,612507.0
2022-10-10 09:50:00,67.91,68.1,67.44,67.75,526645.0,64.8389,65.0203,64.3901,64.6861,526645.0
2022-10-10 10:00:00,67.75,67.91,67.61,67.75,463974.0,64.6861,64.8389,64.5525,64.6861,463974.0
2022-10-10 10:10:00,67.74,68.06,67.74,67.94,261993.0,64.6766,64.9821,64.6766,64.8675,261993.0
2022-10-10 10:20:00,67.94,68.29,67.88,68.09,330190.0,64.8675,65.2017,64.8102,65.0107,330190.0
2022-10-10 10:30:00,68.08,68.14,67.61,67.64,319827.0,65.0012,65.0585,64.5525,64.5811,319827.0
2022-10-10 10:40:00,67.64,67.8,67.57,67.72,279500.0,64.5811,64.7339,64.5143,64.6575,279500.0
2022-10-10 10:50:00,67.71,67.73,67.33,67.36,282886.0,64.6479,64.667,64.2851,64.3138,282886.0
2022-10-10 11:00:00,67.34,67.37,67.18,67.34,265473.0,64.2947,64.3233,64.1419,64.2947,265473.0
2022-10-10 11:10:00,67.34,67.52,67.32,67.39,302716.0,64.2947,64.4665,64.2756,64.3424,302716.0
2022-10-10 11:20:00,67.39,67.62,67.34,67.44,226373.0,64.3424,64.562,64.2947,64.3901,226373.0
2022-10-10 11:30:00,67.43,67.48,67.31,67.33,241386.0,64.3806,64.4283,64.266,64.2851,241386.0
2022-10-10 11:40:00,67.34,67.5,67.27,67.48,187597.0,64.2947,64.4474,64.2278,64.4283,187597.0
2022-10-10 11:50:00,67.48,67.65,67.39,67.41,249611.0,64.4283,64.5906,64.3424,64.3615,249611.0
2022-10-10 12:00:00,67.41,67.44,67.31,67.42,294836.0,64.3615,64.3901,64.266,64.371,294836.0
2022-10-10 12:10:00,67.42,67.6,67.4,67.41,292548.0,64.371,64.5429,64.352,64.3615,292548.0
2022-10-10 12:20:00,67.41,67.41,67.25,67.27,294647.0,64.3615,64.3615,64.2087,64.2278,294647.0
2022-10-10 12:30:00,67.26,67.31,67.25,67.27,189818.0,64.2183,64.266,64.2087,64.2278,189818.0
2022-10-10 12:40:00,67.27,67.32,67.15,67.21,217179.0,64.2278,64.2756,64.1133,64.1705,217179.0
2022-10-10 12:50:00,67.2,67.32,67.19,67.2,193532.0,64.161,64.2756,64.1515,64.161,193532.0
2022-10-10 13:00:00,67.2,67.2,67.01,67.05,235133.0,64.161,64.161,63.9796,64.0178,235133.0
2022-10-10 13:10:00,67.04,67.28,67.03,67.14,338397.0,64.0082,64.2374,63.9987,64.1037,338397.0
2022-10-10 13:20:00,67.14,67.31,67.13,67.28,164039.0,64.1037,64.266,64.0942,64.2374,164039.0
2022-10-10 13:30:00,67.28,67.6,67.26,67.56,504034.0,64.2374,64.5429,64.2183,64.5047,504034.0
2022-10-10 13:40:00,67.56,67.81,67.35,67.75,410260.0,64.5047,64.7434,64.3042,64.6861,410260.0
2022-10-10 13:50:00,67.75,67.85,67.61,67.65,472689.0,64.6861,64.7816,64.5525,64.5906,472689.0
2022-10-10 14:00:00,67.65,67.71,67.42,67.43,311617.0,64.5906,64.6479,64.371,64.3806,311617.0
2022-10-10 14:10:00,67.43,67.5,67.34,67.38,224355.0,64.3806,64.4474,64.2947,64.3329,224355.0
2022-10-10 14:20:00,67.38,67.5,67.32,67.44,168189.0,64.3329,64.4474,64.2756,64.3901,168189.0
2022-10-10 14:30:00,67.44,67.58,67.37,67.53,213894.0,64.3901,64.5238,64.3233,64.4761,213894.0
2022-10-10 14:40:00,67.54,67.58,67.32,67.37,150963.0,64.4856,64.5238,64.2756,64.3233,150963.0
2022-10-10 14:50:00,67.38,67.5,67.33,67.42,151393.0,64.3329,64.4474,64.2851,64.371,151393.0
2022-10-10 15:00:00,67.42,67.51,67.3,67.39,154823.0,64.371,64.457,64.2565,64.3424,154823.0
2022-10-10 15:10:00,67.38,67.71,67.34,67.71,290400.0,64.3329,64.6479,64.2947,64.6479,290400.0
2022-10-10 15:20:00,67.72,67.75,67.41,67.43,251620.0,64.6575,64.6861,64.3615,64.3806,251620.0
2022-10-10 15:30:00,67.44,67.69,67.38,67.59,342615.0,64.3901,64.6288,64.3329,64.5334,342615.0
2022-10-10 15:40:00,67.59,67.62,67.45,67.59,587716.0,64.5334,64.562,64.3997,64.5334,587716.0
2022-10-10 15:50:00,67.59,67.68,67.35,67.49,1206147.0,64.5334,64.6193,64.3042,64.4379,1206147.0
2022-10-11 09:30:00,64.2,64.91,63.78,63.84,1808006.0,61.2967,61.9746,60.8957,60.9529,1808006.0
2022-10-11 09:40:00,63.85,64.43,63.78,64.22,872043.0,60.9625,61.5163,60.8957,61.3158,872043.0
2022-10-11 09:50:00,64.22,64.37,63.73,63.75,783872.0,61.3158,61.459,60.8479,60.867,783872.0
2022-10-11 10:00:00,63.74,63.75,63.26,63.49,1015471.0,60.8575,60.867,60.3992,60.6188,1015471.0
2022-10-11 10:10:00,63.49,63.72,63.4,63.48,638406.0,60.6188,60.8384,60.5328,60.6092,638406.0
2022-10-11 10:20:00,63.48,63.49,63.21,63.22,706826.0,60.6092,60.6188,60.3514,60.361,706826.0
2022-10-11 10:30:00,63.23,63.52,63.12,63.47,661791.0,60.3705,60.6474,60.2655,60.5997,661791.0
2022-10-11 10:40:00,63.47,63.63,62.95,62.98,949232.0,60.5997,60.7524,60.1032,60.1318,949232.0
2022-10-11 10:50:00,62.98,63.07,62.67,62.68,763629.0,60.1318,60.2178,59.8359,59.8454,763629.0
2022-10-11 11:00:00,62.68,63.0,62.63,62.81,757128.0,59.8454,60.1509,59.7977,59.9695,757128.0
2022-10-11 11:10:00,62.82,63.0,62.76,62.97,645078.0,59.9791,60.1509,59.9218,60.1223,645078.0
2022-10-11 11:20:00,62.97,63.23,62.9,63.23,976516.0,60.1223,60.3705,60.0555,60.3705,976516.0
2022-10-11 11:30:00,63.23,63.69,63.22,63.5,717804.0,60.3705,60.8097,60.361,60.6283,717804.0
2022-10-11 11:40:00,63.5,63.86,63.4,63.79,506380.0,60.6283,60.972,60.5328,60.9052,506380.0
2022-10-11 11:50:00,63.78,63.85,63.32,63.36,508651.0,60.8957,60.9625,60.4565,60.4947,508651.0
2022-10-11 12:00:00,63.35,63.39,62.83,62.86,643510.0,60.4851,60.5233,59.9886,60.0173,643510.0
2022-10-11 12:10:00,62.86,63.34,62.81,63.33,411934.0,60.0173,60.4756,59.9695,60.466,411934.0
2022-10-11 12:20:00,63.33,63.43,63.26,63.42,417664.0,60.466,60.5615,60.3992,60.5519,417664.0
2022-10-11 12:30:00,63.41,63.56,63.35,63.56,410759.0,60.5424,60.6856,60.4851,60.6856,410759.0
2022-10-11 12:40:00,63.54,64.14,63.53,63.91,484287.0,60.6665,61.2394,60.657,61.0198,484287.0
2022-10-11 12:50:00,63.9,63.92,63.68,63.7,300934.0,61.0102,61.0293,60.8002,60.8193,300934.0
2022-10-11 13:00:00,63.71,63.8,63.57,63.8,208064.0,60.8288,60.9148,60.6952,60.9148,208064.0
2022-10-11 13:10:00,63.8,63.84,63.62,63.71,197614.0,60.9148,60.9529,60.7429,60.8288,197614.0
2022-10-11 13:20:00,63.71,63.8,63.58,63.61,217372.0,60.8288,60.9148,60.7047,60.7333,217372.0
2022-10-11 13:30:00,63.61,63.7,63.54,63.65,246528.0,60.7333,60.8193,60.6665,60.7715,246528.0
2022-10-11 13:40:00,63.65,63.76,63.6,63.6,302188.0,60.7715,60.8766,60.7238,60.7238,302188.0
2022-10-11 13:50:00,63.6,63.75,63.52,63.75,213947.0,60.7238,60.867,60.6474,60.867,213947.0
2022-10-11 14:00:00,63.75,63.8,63.62,63.67,232609.0,60.867,60.9148,60.7429,60.7906,232609.0
2022-10-11 14:10:00,63.66,63.67,63.39,63.41,221060.0,60.7811,60.7906,60.5233,60.5424,221060.0
2022-10-11 14:20:00,63.4,63.61,63.38,63.6,211790.0,60.5328,60.7333,60.5138,60.7238,211790.0
2022-10-11 14:30:00,63.6,63.64,63.55,63.6,287994.0,60.7238,60.762,60.6761,60.7238,287994.0
2022-10-11 14:40:00,63.59,63.63,63.16,63.22,416761.0,60.7143,60.7524,60.3037,60.361,416761.0
2022-10-11 14:50:00,63.23,63.23,62.88,62.89,336378.0,60.3705,60.3705,60.0364,60.0459,336378.0
2022-10-11 15:00:00,62.89,62.99,62.75,62.82,679160.0,60.0459,60.1414,59.9122,59.9791,679160.0
2022-10-11 15:10:00,62.81,62.84,62.62,62.74,659539.0,59.9695,59.9982,59.7881,59.9027,659539.0
2022-10-11 15:20:00,62.72,62.91,62.71,62.82,470843.0,59.8836,60.065,59.8741,59.9791,470843.0
2022-10-11 15:30:00,62.83,63.18,62.75,63.13,683275.0,59.9886,60.3228,59.9122,60.2751,683275.0
2022-10-11 15:40:00,63.14,63.26,62.99,63.25,561539.0,60.2846,60.3992,60.1414,60.3896,561539.0
2022-10-11 15:50:00,63.25,63.47,63.06,63.43,1414224.0,60.3896,60.5997,60.2082,60.5615,1414224.0
2022-10-12 09:30:00,63.6,64.2,63.47,64.09,679774.0,60.7238,61.2967,60.5997,61.1916,679774.0
2022-10-12 09:40:00,64.09,64.23,63.85,63.91,420653.0,61.1916,61.3253,60.9625,61.0198,420653.0
2022-10-12 09:50:00,63.92,64.08,63.82,63.94,264298.0,61.0293,61.1821,60.9339,61.0484,264298.0
2022-10-12 10:00:00,63.96,64.1,63.81,63.84,259117.0,61.0675,61.2012,60.9243,60.9529,259117.0
2022-10-12 10:10:00,63.84,63.9,63.6,63.75,280307.0,60.9529,61.0102,60.7238,60.867,280307.0
2022-10-12 10:20:00,63.74,63.81,63.54,63.61,251388.0,60.8575,60.9243,60.6665,60.7333,251388.0
2022-10-12 10:30:00,63.61,63.83,63.54,63.62,252918.0,60.7333,60.9434,60.6665,60.7429,252918.0
2022-10-12 10:40:00,63.62,63.66,63.43,63.62,366854.0,60.7429,60.7811,60.5615,60.7429,366854.0
2022-10-12 10:50:00,63.63,63.79,63.63,63.67,256549.0,60.7524,60.9052,60.7524,60.7906,256549.0
2022-10-12 11:00:00,63.66,63.99,63.62,63.92,249415.0,60.7811,61.0962,60.7429,61.0293,249415.0
2022-10-12 11:10:00,63.93,64.0,63.77,63.86,136093.0,61.0389,61.1057,60.8861,60.972,136093.0
2022-10-12 11:20:00,63.86,63.96,63.8,63.96,223826.0,60.972,61.0675,60.9148,61.0675,223826.0
2022-10-12 11:30:00,63.97,63.98,63.71,63.74,210810.0,61.0771,61.0866,60.8288,60.8575,210810.0
2022-10-12 11:40:00,63.74,63.93,63.71,63.8,148923.0,60.8575,61.0389,60.8288,60.9148,148923.0
2022-10-12 11:50:00,63.79,63.94,63.74,63.91,284054.0,60.9052,61.0484,60.8575,61.0198,284054.0
2022-10-12 12:00:00,63.9,64.01,63.77,63.79,128653.0,61.0102,61.1153,60.8861,60.9052,128653.0
2022-10-12 12:10:00,63.8,63.8,63.64,63.71,89665.0,60.9148,60.9148,60.762,60.8288,89665.0
2022-10-12 12:20:00,63.71,63.75,63.56,63.56,94216.0,60.8288,60.867,60.6856,60.6856,94216.0
2022-10-12 12:30:00,63.55,63.6,63.47,63.49,116431.0,60.6761,60.7238,60.5997,60.6188,116431.0
2022-10-12 12:40:00,63.49,63.71,63.46,63.71,109628.0,60.6188,60.8288,60.5901,60.8288,109628.0
2022-10-12 12:50:00,63.72,63.78,63.71,63.74,183839.0,60.8384,60.8957,60.8288,60.8575,183839.0
2022-10-12 13:00:00,63.75,63.89,63.71,63.76,185989.0,60.867,61.0007,60.8288,60.8766,185989.0
2022-10-12 13:10:00,63.77,63.83,63.7,63.71,121529.0,60.8861,60.9434,60.8193,60.8288,121529.0
2022-10-12 13:20:00,63.71,63.82,63.64,63.79,155835.0,60.8288,60.9339,60.762,60.9052,155835.0
2022-10-12 13:30:00,63.79,63.8,63.64,63.74,105449.0,60.9052,60.9148,60.762,60.8575,105449.0
2022-10-12 13:40:00,63.75,63.83,63.7,63.8,123370.0,60.867,60.9434,60.8193,60.9148,123370.0
2022-10-12 13:50:00,63.8,63.88,63.77,63.86,202004.0,60.9148,60.9911,60.8861,60.972,202004.0
2022-10-12 14:00:00,63.87,64.0,63.63,63.75,521978.0,60.9816,61.1057,60.7524,60.867,521978.0
2022-10-12 14:10:00,63.75,63.93,63.6,63.74,885280.0,60.867,61.0389,60.7238,60.8575,885280.0
2022-10-12 14:20:00,63.73,63.74,63.54,63.64,558796.0,60.8479,60.8575,60.6665,60.762,558796.0
2022-10-12 14:30:00,63.64,63.68,63.48,63.54,687210.0,60.762,60.8002,60.6092,60.6665,687210.0
2022-10-12 14:40:00,63.53,63.69,63.43,63.57,353659.0,60.657,60.8097,60.5615,60.6952,353659.0
2022-10-12 14:50:00,63.56,63.6,63.49,63.53,162310.0,60.6856,60.7238,60.6188,60.657,162310.0
2022-10-12 15:00:00,63.54,63.54,63.37,63.38,275508.0,60.6665,60.6665,60.5042,60.5138,275508.0
2022-10-12 15:10:00,63.39,63.58,63.36,63.57,201298.0,60.5233,60.7047,60.4947,60.6952,201298.0
2022-10-12 15:20:00,63.56,63.69,63.52,63.65,302490.0,60.6856,60.8097,60.6474,60.7715,302490.0
2022-10-12 15:30:00,63.64,63.83,63.6,63.8,476629.0,60.762,60.9434,60.7238,60.9148,476629.0
2022-10-12 15:40:00,63.79,63.94,63.74,63.86,745841.0,60.9052,61.0484,60.8575,60.972,745841.0
2022-10-12 15:50:00,63.85,64.1,63.77,64.08,1550342.0,60.9625,61.2012,60.8861,61.1821,1550342.0
2022-10-13 09:30:00,63.06,63.32,62.32,62.91,1577654.0,60.2082,60.4565,59.5017,60.065,1577654.0
2022-10-13 09:40:00,62.89,63.78,62.66,63.76,1292269.0,60.0459,60.8957,59.8263,60.8766,1292269.0
2022-10-13 09:50:00,63.76,65.09,63.73,65.08,1752887.0,60.8766,62.1464,60.8479,62.1369,1752887.0
2022-10-13 10:00:00,65.08,66.17,65.0,66.11,1891611.0,62.1369,63.1776,62.0605,63.1203,1891611.0
2022-10-13 10:10:00,66.12,66.7,65.97,66.08,2250129.0,63.1298,63.6836,62.9866,63.0916,2250129.0
2022-10-13 10:20:00,66.08,66.14,65.44,65.65,749622.0,63.0916,63.1489,62.4806,62.6811,749622.0
2022-10-13 10:30:00,65.66,66.58,65.6,66.57,1065085.0,62.6906,63.569,62.6334,63.5595,1065085.0
2022-10-13 10:40:00,66.56,67.01,66.08,66.93,1016770.0,63.5499,63.9796,63.0916,63.9032,1016770.0
2022-10-13 10:50:00,66.94,67.93,66.93,67.73,1607093.0,63.9128,64.858,63.9032,64.667,1607093.0
2022-10-13 11:00:00,67.73,68.39,67.3,68.29,1028866.0,64.667,65.2972,64.2565,65.2017,1028866.0
2022-10-13 11:10:00,68.28,69.49,68.18,69.25,1409596.0,65.1922,66.3474,65.0967,66.1183,1409596.0
2022-10-13 11:20:00,69.26,70.2,68.3,68.4,1833453.0,66.1278,67.0253,65.2113,65.3067,1833453.0
2022-10-13 11:30:00,68.4,69.44,68.09,69.15,1027987.0,65.3067,66.2997,65.0107,66.0228,1027987.0
2022-10-13 11:40:00,69.17,69.32,67.81,67.84,753220.0,66.0419,66.1851,64.7434,64.7721,753220.0
2022-10-13 11:50:00,67.82,68.06,67.63,67.92,410940.0,64.753,64.9821,64.5716,64.8484,410940.0
2022-10-13 12:00:00,67.93,68.29,67.37,67.4,591003.0,64.858,65.2017,64.3233,64.352,591003.0
2022-10-13 12:10:00,67.4,67.46,66.6,66.63,540682.0,64.352,64.4092,63.5881,63.6168,540682.0
2022-10-13 12:20:00,66.62,66.62,66.32,66.5,406443.0,63.6072,63.6072,63.3208,63.4927,406443.0
2022-10-13 12:30:00,66.51,66.73,66.4,66.43,462090.0,63.5022,63.7123,63.3972,63.4258,462090.0
2022-10-13 12:40:00,66.43,66.94,66.43,66.93,259842.0,63.4258,63.9128,63.4258,63.9032,259842.0
2022-10-13 12:50:00,66.94,67.13,66.9,67.02,226697.0,63.9128,64.0942,63.8746,63.9891,226697.0
2022-10-13 13:00:00,67.02,67.19,66.84,66.87,201979.0,63.9891,64.1515,63.8173,63.8459,201979.0
2022-10-13 13:10:00,66.87,67.07,66.64,67.02,188510.0,63.8459,64.0369,63.6263,63.9891,188510.0
2022-10-13 13:20:00,67.04,67.54,67.03,67.33,282543.0,64.0082,64.4856,63.9987,64.2851,282543.0
2022-10-13 13:30:00,67.34,67.52,67.24,67.42,191863.0,64.2947,64.4665,64.1992,64.371,191863.0
2022-10-13 13:40:00,67.42,67.48,67.13,67.38,179509.0,64.371,64.4283,64.0942,64.3329,179509.0
2022-10-13 13:50:00,67.4,67.45,67.3,67.4,144913.0,64.352,64.3997,64.2565,64.352,144913.0
2022-10-13 14:00:00,67.4,67.41,67.16,67.2,156121.0,64.352,64.3615,64.1228,64.161,156121.0
2022-10-13 14:10:00,67.2,67.31,67.07,67.22,198554.0,64.161,64.266,64.0369,64.1801,198554.0
2022-10-13 14:20:00,67.23,67.32,67.03,67.11,191930.0,64.1896,64.2756,63.9987,64.0751,191930.0
2022-10-13 14:30:00,67.11,67.33,67.09,67.3,190272.0,64.0751,64.2851,64.056,64.2565,190272.0
2022-10-13 14:40:00,67.29,67.42,67.23,67.36,167115.0,64.2469,64.371,64.1896,64.3138,167115.0
2022-10-13 14:50:00,67.36,67.48,67.31,67.37,235339.0,64.3138,64.4283,64.266,64.3233,235339.0
2022-10-13 15:00:00,67.38,67.38,67.17,67.29,272225.0,64.3329,64.3329,64.1324,64.2469,272225.0
2022-10-13 15:10:00,67.28,67.38,67.21,67.22,233557.0,64.2374,64.3329,64.1705,64.1801,233557.0
2022-10-13 15:20:00,67.22,67.24,67.03,67.05,265875.0,64.1801,64.1992,63.9987,64.0178,265875.0
2022-10-13 15:30:00,67.06,67.18,66.8,66.89,527256.0,64.0273,64.1419,63.7791,63.865,527256.0
2022-10-13 15:40:00,66.88,67.13,66.72,67.09,504564.0,63.8555,64.0942,63.7027,64.056,504564.0
2022-10-13 15:50:00,67.07,67.11,66.49,66.65,1614743.0,64.0369,64.0751,63.4831,63.6359,1614743.0
2022-10-14 09:30:00,67.26,67.45,66.03,66.47,1344009.0,64.2183,64.3997,63.0439,63.464,1344009.0
2022-10-14 09:40:00,66.46,66.67,66.1,66.3,828110.0,63.4545,63.655,63.1107,63.3017,828110.0
2022-10-14 09:50:00,66.31,66.37,65.47,65.59,902458.0,63.3112,63.3685,62.5092,62.6238,902458.0
2022-10-14 10:00:00,65.58,65.92,65.01,65.6,738021.0,62.6143,62.9389,62.07,62.6334,738021.0
2022-10-14 10:10:00,65.59,65.63,64.92,65.0,613693.0,62.6238,62.662,61.9841,62.0605,613693.0
2022-10-14 10:20:00,64.98,65.09,64.53,64.91,604075.0,62.0414,62.1464,61.6117,61.9746,604075.0
2022-10-14 10:30:00,64.92,65.22,64.86,64.93,412223.0,61.9841,62.2705,61.9268,61.9937,412223.0
2022-10-14 10:40:00,64.92,65.11,64.69,64.73,352961.0,61.9841,62.1655,61.7645,61.8027,352961.0
2022-10-14 10:50:00,64.74,65.3,64.68,65.27,248508.0,61.8122,62.3469,61.755,62.3183,248508.0
2022-10-14 11:00:00,65.28,65.63,65.16,65.19,299039.0,62.3278,62.662,62.2133,62.2419,299039.0
2022-10-14 11:10:00,65.19,65.24,64.91,65.05,246405.0,62.2419,62.2896,61.9746,62.1082,246405.0
2022-10-14 11:20:00,65.06,65.37,64.72,65.34,727486.0,62.1178,62.4138,61.7932,62.3851,727486.0
2022-10-14 11:30:00,65.34,65.46,65.02,65.14,271012.0,62.3851,62.4997,62.0796,62.1942,271012.0
2022-10-14 11:40:00,65.15,65.27,64.87,64.89,212363.0,62.2037,62.3183,61.9364,61.9555,212363.0
2022-10-14 11:50:00,64.89,65.04,64.75,64.75,173199.0,61.9555,62.0987,61.8218,61.8218,173199.0
2022-10-14 12:00:00,64.75,65.03,64.7,64.81,240383.0,61.8218,62.0891,61.7741,61.8791,240383.0
2022-10-14 12:10:00,64.81,65.01,64.81,64.97,184617.0,61.8791,62.07,61.8791,62.0318,184617.0
2022-10-14 12:20:00,64.96,64.98,64.85,64.97,130977.0,62.0223,62.0414,61.9173,62.0318,130977.0
2022-10-14 12:30:00,64.97,65.03,64.73,64.84,249960.0,62.0318,62.0891,61.8027,61.9077,249960.0
2022-10-14 12:40:00,64.83,65.1,64.8,64.85,118596.0,61.8982,62.156,61.8695,61.9173,118596.0
2022-10-14 12:50:00,64.84,64.84,64.72,64.78,159300.0,61.9077,61.9077,61.7932,61.8504,159300.0
2022-10-14 13:00:00,64.78,64.89,64.58,64.58,164514.0,61.8504,61.9555,61.6595,61.6595,164514.0
2022-10-14 13:10:00,64.58,64.78,64.57,64.57,217103.0,61.6595,61.8504,61.6499,61.6499,217103.0
2022-10-14 13:20:00,64.56,64.79,64.38,64.79,297069.0,61.6404,61.86,61.4685,61.86,297069.0
2022-10-14 13:30:00,64.78,64.94,64.7,64.82,174214.0,61.8504,62.0032,61.7741,61.8886,174214.0
2022-10-14 13:40:00,64.81,64.94,64.72,64.76,195439.0,61.8791,62.0032,61.7932,61.8313,195439.0
2022-10-14 13:50:00,64.75,64.88,64.65,64.85,199853.0,61.8218,61.9459,61.7263,61.9173,199853.0
2022-10-14 14:00:00,64.85,64.85,64.56,64.57,182999.0,61.9173,61.9173,61.6404,61.6499,182999.0
2022-10-14 14:10:00,64.58,64.6,64.44,64.45,261838.0,61.6595,61.6786,61.5258,61.5354,261838.0
2022-10-14 14:20:00,64.46,64.61,64.42,64.51,225952.0,61.5449,61.6881,61.5067,61.5926,225952.0
2022-10-14 14:30:00,64.51,64.62,64.43,64.45,142456.0,61.5926,61.6977,61.5163,61.5354,142456.0
2022-10-14 14:40:00,64.45,64.47,64.3,64.43,273782.0,61.5354,61.5545,61.3921,61.5163,273782.0
2022-10-14 14:50:00,64.42,64.52,64.39,64.52,161163.0,61.5067,61.6022,61.4781,61.6022,161163.0
2022-10-14 15:00:00,64.53,64.58,64.43,64.47,271510.0,61.6117,61.6595,61.5163,61.5545,271510.0
2022-10-14 15:10:00,64.46,64.5,64.26,64.34,280614.0,61.5449,61.5831,61.354,61.4303,280614.0
2022-10-14 15:20:00,64.33,64.39,64.29,64.33,296443.0,61.4208,61.4781,61.3826,61.4208,296443.0
2022-10-14 15:30:00,64.33,64.41,64.24,64.3,536953.0,61.4208,61.4972,61.3349,61.3921,536953.0
2022-10-14 15:40:00,64.3,64.42,64.14,64.21,673551.0,61.3921,61.5067,61.2394,61.3062,673551.0
2022-10-14 15:50:00,64.2,64.25,63.78,63.89,1638211.0,61.2967,61.3444,60.8957,61.0007,1638211.0
2022-10-17 09:30:00,64.98,65.34,64.72,64.9,976175.0,62.0414,62.3851,61.7932,61.965,976175.0
2022-10-17 09:40:00,64.9,65.27,64.78,65.14,616638.0,61.965,62.3183,61.8504,62.1942,616638.0
2022-10-17 09:50:00,65.15,65.16,64.49,64.69,376738.0,62.2037,62.2133,61.5736,61.7645,376738.0
2022-10-17 10:00:00,64.7,65.02,64.59,64.69,346515.0,61.7741,62.0796,61.669,61.7645,346515.0
2022-10-17 10:10:00,64.7,65.02,64.68,64.74,168757.0,61.7741,62.0796,61.755,61.8122,168757.0
2022-10-17 10:20:00,64.75,64.79,64.36,64.42,315757.0,61.8218,61.86,61.4494,61.5067,315757.0
2022-10-17 10:30:00,64.42,64.61,64.31,64.61,272553.0,61.5067,61.6881,61.4017,61.6881,272553.0
2022-10-17 10:40:00,64.61,64.67,64.37,64.49,116842.0,61.6881,61.7454,61.459,61.5736,116842.0
2022-10-17 10:50:00,64.48,64.5,64.03,64.22,349677.0,61.564,61.5831,61.1344,61.3158,349677.0
2022-10-17 11:00:00,64.22,64.35,64.12,64.14,203647.0,61.3158,61.4399,61.2203,61.2394,203647.0
2022-10-17 11:10:00,64.16,64.41,64.13,64.17,184390.0,61.2585,61.4972,61.2298,61.268,184390.0
2022-10-17 11:20:00,64.17,64.67,64.17,64.66,266408.0,61.268,61.7454,61.268,61.7359,266408.0
2022-10-17 11:30:00,64.66,64.82,64.59,64.82,247016.0,61.7359,61.8886,61.669,61.8886,247016.0
2022-10-17 11:40:00,64.82,64.99,64.81,64.97,173152.0,61.8886,62.0509,61.8791,62.0318,173152.0
2022-10-17 11:50:00,64.95,65.05,64.88,64.99,121481.0,62.0128,62.1082,61.9459,62.0509,121481.0
2022-10-17 12:00:00,65.0,65.12,64.98,65.11,256979.0,62.0605,62.1751,62.0414,62.1655,256979.0
2022-10-17 12:10:00,65.11,65.11,64.82,64.86,155922.0,62.1655,62.1655,61.8886,61.9268,155922.0
2022-10-17 12:20:00,64.85,65.07,64.79,65.05,115002.0,61.9173,62.1273,61.86,62.1082,115002.0
2022-10-17 12:30:00,65.04,65.14,65.02,65.06,171203.0,62.0987,62.1942,62.0796,62.1178,171203.0
2022-10-17 12:40:00,65.06,65.1,64.88,65.09,120196.0,62.1178,62.156,61.9459,62.1464,120196.0
2022-10-17 12:50:00,65.1,65.12,64.98,65.02,65175.0,62.156,62.1751,62.0414,62.0796,65175.0
2022-10-17 13:00:00,65.02,65.08,64.93,65.04,114288.0,62.0796,62.1369,61.9937,62.0987,114288.0
2022-10-17 13:10:00,65.04,65.12,64.96,64.97,110292.0,62.0987,62.1751,62.0223,62.0318,110292.0
2022-10-17 13:20:00,64.97,65.12,64.93,65.08,109822.0,62.0318,62.1751,61.9937,62.1369,109822.0
2022-10-17 13:30:00,65.09,65.22,65.05,65.21,145775.0,62.1464,62.2705,62.1082,62.261,145775.0
2022-10-17 13:40:00,65.21,65.3,65.18,65.29,127702.0,62.261,62.3469,62.2323,62.3374,127702.0
2022-10-17 13:50:00,65.29,65.35,65.25,65.29,173320.0,62.3374,62.3947,62.2992,62.3374,173320.0
2022-10-17 14:00:00,65.29,65.34,65.2,65.25,99601.0,62.3374,62.3851,62.2514,62.2992,99601.0
2022-10-17 14:10:00,65.25,65.32,65.2,65.26,105918.0,62.2992,62.366,62.2514,62.3087,105918.0
2022-10-17 14:20:00,65.26,65.26,65.09,65.2,129701.0,62.3087,62.3087,62.1464,62.2514,129701.0
2022-10-17 14:30:00,65.2,65.21,65.05,65.18,121463.0,62.2514,62.261,62.1082,62.2323,121463.0
2022-10-17 14:40:00,65.17,65.29,65.16,65.26,93049.0,62.2228,62.3374,62.2133,62.3087,93049.0
2022-10-17 14:50:00,65.25,65.25,65.13,65.14,71905.0,62.2992,62.2992,62.1846,62.1942,71905.0
2022-10-17 15:00:00,65.14,65.17,64.96,64.96,160801.0,62.1942,62.2228,62.0223,62.0223,160801.0
2022-10-17 15:10:00,64.96,65.05,64.92,64.97,140564.0,62.0223,62.1082,61.9841,62.0318,140564.0
2022-10-17 15:20:00,64.97,65.1,64.86,65.07,173654.0,62.0318,62.156,61.9268,62.1273,173654.0
2022-10-17 15:30:00,65.06,65.09,64.99,65.03,184020.0,62.1178,62.1464,62.0509,62.0891,184020.0
2022-10-17 15:40:00,65.03,65.1,65.0,65.0,273567.0,62.0891,62.156,62.0605,62.0605,273567.0
2022-10-17 15:50:00,64.99,65.1,64.78,64.87,807426.0,62.0509,62.156,61.8504,61.9364,807426.0
2022-10-18 09:30:00,65.9,66.11,64.87,64.88,954195.0,62.9198,63.1203,61.9364,61.9459,954195.0
2022-10-18 09:40:00,64.88,65.05,64.07,64.36,1418276.0,61.9459,62.1082,61.1725,61.4494,1418276.0
2022-10-18 09:50:00,64.36,64.56,64.07,64.09,892738.0,61.4494,61.6404,61.1725,61.1916,892738.0
2022-10-18 10:00:00,64.1,64.47,63.89,64.38,520195.0,61.2012,61.5545,61.0007,61.4685,520195.0
2022-10-18 10:10:00,64.38,64.56,64.28,64.34,369604.0,61.4685,61.6404,61.373,61.4303,369604.0
2022-10-18 10:20:00,64.33,64.35,63.77,63.81,341486.0,61.4208,61.4399,60.8861,60.9243,341486.0
2022-10-18 10:30:00,63.81,63.83,63.26,63.3,855674.0,60.9243,60.9434,60.3992,60.4374,855674.0
2022-10-18 10:40:00,63.3,63.62,63.24,63.58,329378.0,60.4374,60.7429,60.3801,60.7047,329378.0
2022-10-18 10:50:00,63.57,63.57,63.29,63.29,357160.0,60.6952,60.6952,60.4278,60.4278,357160.0
2022-10-18 11:00:00,63.28,63.47,63.01,63.31,351397.0,60.4183,60.5997,60.1605,60.4469,351397.0
2022-10-18 11:10:00,63.31,63.42,63.02,63.22,195578.0,60.4469,60.5519,60.17,60.361,195578.0
2022-10-18 11:20:00,63.22,63.26,63.05,63.19,156714.0,60.361,60.3992,60.1987,60.3323,156714.0
2022-10-18 11:30:00,63.2,63.25,62.85,62.95,376864.0,60.3419,60.3896,60.0077,60.1032,376864.0
2022-10-18 11:40:00,62.95,63.17,62.78,63.16,395184.0,60.1032,60.3132,59.9409,60.3037,395184.0
2022-10-18 11:50:00,63.16,63.35,63.1,63.19,224436.0,60.3037,60.4851,60.2464,60.3323,224436.0
2022-10-18 12:00:00,63.19,63.46,63.05,63.44,266790.0,60.3323,60.5901,60.1987,60.571,266790.0
2022-10-18 12:10:00,63.44,63.68,63.44,63.64,215740.0,60.571,60.8002,60.571,60.762,215740.0
2022-10-18 12:20:00,63.63,63.64,63.28,63.51,181641.0,60.7524,60.762,60.4183,60.6379,181641.0
2022-10-18 12:30:00,63.5,63.66,63.42,63.58,183670.0,60.6283,60.7811,60.5519,60.7047,183670.0
2022-10-18 12:40:00,63.58,63.76,63.55,63.64,152781.0,60.7047,60.8766,60.6761,60.762,152781.0
2022-10-18 12:50:00,63.62,63.72,63.53,63.53,128004.0,60.7429,60.8384,60.657,60.657,128004.0
2022-10-18 13:00:00,63.52,63.57,63.29,63.33,267156.0,60.6474,60.6952,60.4278,60.466,267156.0
2022-10-18 13:10:00,63.33,63.5,63.31,63.44,186362.0,60.466,60.6283,60.4469,60.571,186362.0
2022-10-18 13:20:00,63.43,63.61,63.36,63.58,84887.0,60.5615,60.7333,60.4947,60.7047,84887.0
2022-10-18 13:30:00,63.6,63.75,63.54,63.71,108665.0,60.7238,60.867,60.6665,60.8288,108665.0
2022-10-18 13:40:00,63.71,63.74,63.58,63.64,242472.0,60.8288,60.8575,60.7047,60.762,242472.0
2022-10-18 13:50:00,63.65,63.8,63.62,63.73,101444.0,60.7715,60.9148,60.7429,60.8479,101444.0
2022-10-18 14:00:00,63.73,63.82,63.67,63.77,186876.0,60.8479,60.9339,60.7906,60.8861,186876.0
2022-10-18 14:10:00,63.77,63.86,63.76,63.85,132967.0,60.8861,60.972,60.8766,60.9625,132967.0
2022-10-18 14:20:00,63.85,64.0,63.82,63.98,169467.0,60.9625,61.1057,60.9339,61.0866,169467.0
2022-10-18 14:30:00,63.98,64.0,63.44,63.45,335689.0,61.0866,61.1057,60.571,60.5806,335689.0
2022-10-18 14:40:00,63.44,63.46,62.87,62.92,414838.0,60.571,60.5901,60.0268,60.0746,414838.0
2022-10-18 14:50:00,62.91,63.34,62.86,63.29,312344.0,60.065,60.4756,60.0173,60.4278,312344.0
2022-10-18 15:00:00,63.3,63.38,63.17,63.27,232942.0,60.4374,60.5138,60.3132,60.4087,232942.0
2022-10-18 15:10:00,63.27,63.43,63.22,63.37,237189.0,60.4087,60.5615,60.361,60.5042,237189.0
2022-10-18 15:20:00,63.36,63.66,63.36,63.66,310591.0,60.4947,60.7811,60.4947,60.7811,310591.0
2022-10-18 15:30:00,63.66,63.82,63.6,63.7,378612.0,60.7811,60.9339,60.7238,60.8193,378612.0
2022-10-18 15:40:00,63.7,63.8,63.63,63.76,416084.0,60.8193,60.9148,60.7524,60.8766,416084.0
2022-10-18 15:50:00,63.76,63.88,63.65,63.75,777501.0,60.8766,60.9911,60.7715,60.867,777501.0
2022-10-19 09:30:00,62.74,63.0,62.2,62.7,980294.0,59.9027,60.1509,59.3871,59.8645,980294.0
2022-10-19 09:40:00,62.72,62.74,62.17,62.25,375828.0,59.8836,59.9027,59.3585,59.4349,375828.0
2022-10-19 09:50:00,62.24,62.63,62.2,62.54,411881.0,59.4253,59.7977,59.3871,59.7117,411881.0
2022-10-19 10:00:00,62.53,63.02,62.37,62.99,419693.0,59.7022,60.17,59.5494,60.1414,419693.0
2022-10-19 10:10:00,62.99,63.37,62.89,63.35,370815.0,60.1414,60.5042,60.0459,60.4851,370815.0
2022-10-19 10:20:00,63.35,64.06,63.31,64.05,701381.0,60.4851,61.163,60.4469,61.1535,701381.0
2022-10-19 10:30:00,64.05,64.11,63.66,63.93,290886.0,61.1535,61.2107,60.7811,61.0389,290886.0
2022-10-19 10:40:00,63.94,63.95,63.56,63.78,307742.0,61.0484,61.058,60.6856,60.8957,307742.0
2022-10-19 10:50:00,63.77,63.81,63.46,63.53,203989.0,60.8861,60.9243,60.5901,60.657,203989.0
2022-10-19 11:00:00,63.53,63.68,63.44,63.61,249213.0,60.657,60.8002,60.571,60.7333,249213.0
2022-10-19 11:10:00,63.61,63.77,63.59,63.7,134236.0,60.7333,60.8861,60.7143,60.8193,134236.0
2022-10-19 11:20:00,63.71,63.77,63.47,63.52,125203.0,60.8288,60.8861,60.5997,60.6474,125203.0
2022-10-19 11:30:00,63.52,63.72,63.44,63.68,272305.0,60.6474,60.8384,60.571,60.8002,272305.0
2022-10-19 11:40:00,63.67,63.82,63.56,63.78,107017.0,60.7906,60.9339,60.6856,60.8957,107017.0
2022-10-19 11:50:00,63.77,63.9,63.73,63.78,116652.0,60.8861,61.0102,60.8479,60.8957,116652.0
2022-10-19 12:00:00,63.78,63.8,63.47,63.55,108197.0,60.8957,60.9148,60.5997,60.6761,108197.0
2022-10-19 12:10:00,63.55,63.62,63.49,63.6,99248.0,60.6761,60.7429,60.6188,60.7238,99248.0
2022-10-19 12:20:00,63.6,63.63,63.41,63.44,92951.0,60.7238,60.7524,60.5424,60.571,92951.0
2022-10-19 12:30:00,63.44,63.79,63.43,63.75,253740.0,60.571,60.9052,60.5615,60.867,253740.0
2022-10-19 12:40:00,63.76,63.76,63.53,63.56,342880.0,60.8766,60.8766,60.657,60.6856,342880.0
2022-10-19 12:50:00,63.55,63.69,63.55,63.6,104570.0,60.6761,60.8097,60.6761,60.7238,104570.0
2022-10-19 13:00:00,63.57,63.65,63.28,63.34,141043.0,60.6952,60.7715,60.4183,60.4756,141043.0
2022-10-19 13:10:00,63.34,63.44,63.3,63.38,111746.0,60.4756,60.571,60.4374,60.5138,111746.0
2022-10-19 13:20:00,63.39,63.52,63.34,63.38,104610.0,60.5233,60.6474,60.4756,60.5138,104610.0
2022-10-19 13:30:00,63.38,63.43,63.33,63.33,109843.0,60.5138,60.5615,60.466,60.466,109843.0
2022-10-19 13:40:00,63.33,63.48,63.3,63.44,112987.0,60.466,60.6092,60.4374,60.571,112987.0
2022-10-19 13:50:00,63.44,63.61,63.43,63.61,106499.0,60.571,60.7333,60.5615,60.7333,106499.0
2022-10-19 14:00:00,63.6,63.79,63.57,63.74,325403.0,60.7238,60.9052,60.6952,60.8575,325403.0
2022-10-19 14:10:00,63.75,63.88,63.7,63.77,162578.0,60.867,60.9911,60.8193,60.8861,162578.0
2022-10-19 14:20:00,63.76,63.77,63.52,63.54,275622.0,60.8766,60.8861,60.6474,60.6665,275622.0
2022-10-19 14:30:00,63.54,63.68,63.53,63.56,290053.0,60.6665,60.8002,60.657,60.6856,290053.0
2022-10-19 14:40:00,63.55,63.6,63.41,63.46,152140.0,60.6761,60.7238,60.5424,60.5901,152140.0
2022-10-19 14:50:00,63.45,63.46,63.38,63.41,114699.0,60.5806,60.5901,60.5138,60.5424,114699.0
2022-10-19 15:00:00,63.41,63.49,63.31,63.48,152521.0,60.5424,60.6188,60.4469,60.6092,152521.0
2022-10-19 15:10:00,63.49,63.64,63.48,63.61,125775.0,60.6188,60.762,60.6092,60.7333,125775.0
2022-10-19 15:20:00,63.62,63.68,63.47,63.5,144883.0,60.7429,60.8002,60.5997,60.6283,144883.0
2022-10-19 15:30:00,63.5,63.56,63.41,63.51,221497.0,60.6283,60.6856,60.5424,60.6379,221497.0
2022-10-19 15:40:00,63.51,63.62,63.48,63.55,265673.0,60.6379,60.7429,60.6092,60.6761,265673.0
2022-10-19 15:50:00,63.55,63.79,63.45,63.73,848770.0,60.6761,60.9052,60.5806,60.8479,848770.0
2022-10-20 09:30:00,63.75,64.27,63.73,63.97,525545.0,60.867,61.3635,60.8479,61.0771,525545.0
2022-10-20 09:40:00,63.97,64.49,63.91,64.32,663586.0,61.0771,61.5736,61.0198,61.4112,663586.0
2022-10-20 09:50:00,64.32,64.55,64.25,64.35,274850.0,61.4112,61.6308,61.3444,61.4399,274850.0
2022-10-20 10:00:00,64.35,64.93,64.27,64.86,289768.0,61.4399,61.9937,61.3635,61.9268,289768.0
2022-10-20 10:10:00,64.88,65.03,64.68,65.01,254407.0,61.9459,62.0891,61.755,62.07,254407.0
2022-10-20 10:20:00,65.01,65.24,64.99,65.19,265830.0,62.07,62.2896,62.0509,62.2419,265830.0
2022-10-20 10:30:00,65.21,65.24,64.88,65.21,252648.0,62.261,62.2896,61.9459,62.261,252648.0
2022-10-20 10:40:00,65.22,65.25,64.94,65.16,176357.0,62.2705,62.2992,62.0032,62.2133,176357.0
2022-10-20 10:50:00,65.16,65.27,65.05,65.23,181322.0,62.2133,62.3183,62.1082,62.2801,181322.0
2022-10-20 11:00:00,65.24,65.24,65.06,65.19,195052.0,62.2896,62.2896,62.1178,62.2419,195052.0
2022-10-20 11:10:00,65.19,65.28,65.06,65.08,172657.0,62.2419,62.3278,62.1178,62.1369,172657.0
2022-10-20 11:20:00,65.09,65.18,64.88,64.98,246754.0,62.1464,62.2323,61.9459,62.0414,246754.0
2022-10-20 11:30:00,64.98,65.13,64.95,65.1,129320.0,62.0414,62.1846,62.0128,62.156,129320.0
2022-10-20 11:40:00,65.1,65.15,65.01,65.07,102102.0,62.156,62.2037,62.07,62.1273,102102.0
2022-10-20 11:50:00,65.07,65.2,64.92,64.94,160278.0,62.1273,62.2514,61.9841,62.0032,160278.0
2022-10-20 12:00:00,64.94,64.96,64.66,64.7,89677.0,62.0032,62.0223,61.7359,61.7741,89677.0
2022-10-20 12:10:00,64.69,64.93,64.64,64.87,152286.0,61.7645,61.9937,61.7168,61.9364,152286.0
2022-10-20 12:20:00,64.87,64.87,64.53,64.63,129262.0,61.9364,61.9364,61.6117,61.7072,129262.0
2022-10-20 12:30:00,64.63,64.69,64.5,64.51,93614.0,61.7072,61.7645,61.5831,61.5926,93614.0
2022-10-20 12:40:00,64.52,64.6,64.38,64.48,85540.0,61.6022,61.6786,61.4685,61.564,85540.0
2022-10-20 12:50:00,64.48,64.5,64.36,64.44,115978.0,61.564,61.5831,61.4494,61.5258,115978.0
2022-10-20 13:00:00,64.44,64.46,64.11,64.2,135952.0,61.5258,61.5449,61.2107,61.2967,135952.0
2022-10-20 13:10:00,64.2,64.26,63.98,64.0,229601.0,61.2967,61.354,61.0866,61.1057,229601.0
2022-10-20 13:20:00,63.99,64.19,63.95,64.17,270457.0,61.0962,61.2871,61.058,61.268,270457.0
2022-10-20 13:30:00,64.17,64.18,64.06,64.09,103569.0,61.268,61.2776,61.163,61.1916,103569.0
2022-10-20 13:40:00,64.09,64.13,63.79,63.8,170798.0,61.1916,61.2298,60.9052,60.9148,170798.0
2022-10-20 13:50:00,63.8,63.8,63.66,63.69,231851.0,60.9148,60.9148,60.7811,60.8097,231851.0
2022-10-20 14:00:00,63.69,63.69,63.45,63.53,165477.0,60.8097,60.8097,60.5806,60.657,165477.0
2022-10-20 14:10:00,63.53,63.56,63.38,63.51,145571.0,60.657,60.6856,60.5138,60.6379,145571.0
2022-10-20 14:20:00,63.52,63.57,63.43,63.47,116412.0,60.6474,60.6952,60.5615,60.5997,116412.0
2022-10-20 14:30:00,63.46,63.66,63.44,63.58,156250.0,60.5901,60.7811,60.571,60.7047,156250.0
2022-10-20 14:40:00,63.59,63.6,63.45,63.53,113167.0,60.7143,60.7238,60.5806,60.657,113167.0
2022-10-20 14:50:00,63.54,63.8,63.51,63.71,104054.0,60.6665,60.9148,60.6379,60.8288,104054.0
2022-10-20 15:00:00,63.71,63.9,63.67,63.83,161678.0,60.8288,61.0102,60.7906,60.9434,161678.0
2022-10-20 15:10:00,63.83,63.85,63.67,63.69,120232.0,60.9434,60.9625,60.7906,60.8097,120232.0
2022-10-20 15:20:00,63.68,63.71,63.59,63.67,176947.0,60.8002,60.8288,60.7143,60.7906,176947.0
2022-10-20 15:30:00,63.67,63.68,63.5,63.61,164058.0,60.7906,60.8002,60.6283,60.7333,164058.0
2022-10-20 15:40:00,63.62,63.69,63.57,63.62,252293.0,60.7429,60.8097,60.6952,60.7429,252293.0
2022-10-20 15:50:00,63.62,63.72,63.55,63.59,761816.0,60.7429,60.8384,60.6761,60.7143,761816.0
2022-10-21 09:30:00,62.02,62.49,62.02,62.3,925612.0,59.2153,59.664,59.2153,59.4826,925612.0
2022-10-21 09:40:00,62.33,62.68,62.02,62.57,486234.0,59.5112,59.8454,59.2153,59.7404,486234.0
2022-10-21 09:50:00,62.57,62.98,62.42,62.91,426989.0,59.7404,60.1318,59.5972,60.065,426989.0
2022-10-21 10:00:00,62.92,63.27,62.86,62.93,440227.0,60.0746,60.4087,60.0173,60.0841,440227.0
2022-10-21 10:10:00,62.94,62.97,62.62,62.74,387841.0,60.0936,60.1223,59.7881,59.9027,387841.0
2022-10-21 10:20:00,62.75,62.83,62.28,62.3,315269.0,59.9122,59.9886,59.4635,59.4826,315269.0
2022-10-21 10:30:00,62.29,62.5,62.16,62.24,319409.0,59.473,59.6735,59.3489,59.4253,319409.0
2022-10-21 10:40:00,62.24,62.72,62.24,62.72,303404.0,59.4253,59.8836,59.4253,59.8836,303404.0
2022-10-21 10:50:00,62.72,62.81,62.43,62.46,195955.0,59.8836,59.9695,59.6067,59.6354,195955.0
2022-10-21 11:00:00,62.46,62.5,62.25,62.35,198549.0,59.6354,59.6735,59.4349,59.5303,198549.0
2022-10-21 11:10:00,62.36,62.52,62.35,62.38,158321.0,59.5399,59.6926,59.5303,59.559,158321.0
2022-10-21 11:20:00,62.38,62.63,62.29,62.53,205327.0,59.559,59.7977,59.473,59.7022,205327.0
2022-10-21 11:30:00,62.53,62.79,62.47,62.58,347222.0,59.7022,59.9504,59.6449,59.7499,347222.0
2022-10-21 11:40:00,62.58,62.96,62.57,62.93,216722.0,59.7499,60.1127,59.7404,60.0841,216722.0
2022-10-21 11:50:00,62.93,62.99,62.8,62.97,163234.0,60.0841,60.1414,59.96,60.1223,163234.0
2022-10-21 12:00:00,62.97,63.2,62.94,62.98,272228.0,60.1223,60.3419,60.0936,60.1318,272228.0
2022-10-21 12:10:00,62.99,63.09,62.83,63.03,221243.0,60.1414,60.2369,59.9886,60.1796,221243.0
2022-10-21 12:20:00,62.99,63.18,62.94,63.03,169010.0,60.1414,60.3228,60.0936,60.1796,169010.0
2022-10-21 12:30:00,63.03,63.26,62.99,63.1,293917.0,60.1796,60.3992,60.1414,60.2464,293917.0
2022-10-21 12:40:00,63.11,63.37,63.11,63.27,202177.0,60.256,60.5042,60.256,60.4087,202177.0
2022-10-21 12:50:00,63.29,63.45,63.29,63.42,249580.0,60.4278,60.5806,60.4278,60.5519,249580.0
2022-10-21 13:00:00,63.42,63.59,63.4,63.5,185292.0,60.5519,60.7143,60.5328,60.6283,185292.0
2022-10-21 13:10:00,63.51,63.54,63.31,63.44,178623.0,60.6379,60.6665,60.4469,60.571,178623.0
2022-10-21 13:20:00,63.43,63.46,63.23,63.27,127508.0,60.5615,60.5901,60.3705,60.4087,127508.0
2022-10-21 13:30:00,63.27,63.35,63.19,63.22,105572.0,60.4087,60.4851,60.3323,60.361,105572.0
2022-10-21 13:40:00,63.22,63.31,63.14,63.3,101552.0,60.361,60.4469,60.2846,60.4374,101552.0
2022-10-21 13:50:00,63.3,63.45,63.29,63.44,95302.0,60.4374,60.5806,60.4278,60.571,95302.0
2022-10-21 14:00:00,63.45,63.57,63.44,63.48,100254.0,60.5806,60.6952,60.571,60.6092,100254.0
2022-10-21 14:10:00,63.48,63.5,63.27,63.34,146177.0,60.6092,60.6283,60.4087,60.4756,146177.0
2022-10-21 14:20:00,63.34,63.4,63.29,63.4,98250.0,60.4756,60.5328,60.4278,60.5328,98250.0
2022-10-21 14:30:00,63.4,63.48,63.34,63.39,112544.0,60.5328,60.6092,60.4756,60.5233,112544.0
2022-10-21 14:40:00,63.38,63.4,63.29,63.4,76443.0,60.5138,60.5328,60.4278,60.5328,76443.0
2022-10-21 14:50:00,63.4,63.41,63.25,63.3,200060.0,60.5328,60.5424,60.3896,60.4374,200060.0
2022-10-21 15:00:00,63.31,63.41,63.23,63.41,164840.0,60.4469,60.5424,60.3705,60.5424,164840.0
2022-10-21 15:10:00,63.4,63.56,63.39,63.55,135254.0,60.5328,60.6856,60.5233,60.6761,135254.0
2022-10-21 15:20:00,63.56,63.64,63.48,63.61,220373.0,60.6856,60.762,60.6092,60.7333,220373.0
2022-10-21 15:30:00,63.6,63.72,63.52,63.67,266323.0,60.7238,60.8384,60.6474,60.7906,266323.0
2022-10-21 15:40:00,63.67,63.7,63.59,63.62,320623.0,60.7906,60.8193,60.7143,60.7429,320623.0
2022-10-21 15:50:00,63.62,63.78,63.52,63.75,818079.0,60.7429,60.8957,60.6474,60.867,818079.0
2022-10-24 09:30:00,60.58,61.62,60.22,61.39,2104066.0,57.8404,58.8333,57.4967,58.6137,2104066.0
2022-10-24 09:40:00,61.38,61.62,61.01,61.28,857808.0,58.6042,58.8333,58.2509,58.5087,857808.0
2022-10-24 09:50:00,61.29,61.48,61.01,61.13,742127.0,58.5183,58.6997,58.2509,58.3655,742127.0
2022-10-24 10:00:00,61.13,61.18,60.11,60.12,1363184.0,58.3655,58.4132,57.3916,57.4012,1363184.0
2022-10-24 10:10:00,60.12,60.4,59.93,59.98,1034324.0,57.4012,57.6685,57.2198,57.2675,1034324.0
2022-10-24 10:20:00,59.98,60.12,59.83,60.09,648639.0,57.2675,57.4012,57.1243,57.3725,648639.0
2022-10-24 10:30:00,60.09,60.35,59.95,59.96,827117.0,57.3725,57.6208,57.2389,57.2484,827117.0
2022-10-24 10:40:00,59.96,60.17,59.68,60.07,846692.0,57.2484,57.4489,56.9811,57.3534,846692.0
2022-10-24 10:50:00,60.07,60.44,60.06,60.4,355831.0,57.3534,57.7067,57.3439,57.6685,355831.0
2022-10-24 11:00:00,60.4,60.67,60.36,60.67,413355.0,57.6685,57.9263,57.6303,57.9263,413355.0
2022-10-24 11:10:00,60.66,60.79,60.42,60.45,335830.0,57.9168,58.0409,57.6876,57.7163,335830.0
2022-10-24 11:20:00,60.45,60.89,60.44,60.89,509170.0,57.7163,58.1364,57.7067,58.1364,509170.0
2022-10-24 11:30:00,60.9,60.92,60.67,60.87,345175.0,58.1459,58.165,57.9263,58.1173,345175.0
2022-10-24 11:40:00,60.87,61.0,60.63,60.65,392084.0,58.1173,58.2414,57.8881,57.9072,392084.0
2022-10-24 11:50:00,60.65,60.94,60.64,60.93,203362.0,57.9072,58.1841,57.8977,58.1745,203362.0
2022-10-24 12:00:00,60.92,61.03,60.81,60.95,373429.0,58.165,58.27,58.06,58.1936,373429.0
2022-10-24 12:10:00,60.95,61.36,60.95,61.3,346821.0,58.1936,58.5851,58.1936,58.5278,346821.0
2022-10-24 12:20:00,61.31,61.38,61.11,61.22,281587.0,58.5374,58.6042,58.3464,58.4514,281587.0
2022-10-24 12:30:00,61.23,61.42,61.16,61.27,257119.0,58.461,58.6424,58.3941,58.4992,257119.0
2022-10-24 12:40:00,61.26,61.35,61.1,61.24,333867.0,58.4896,58.5756,58.3369,58.4705,333867.0
2022-10-24 12:50:00,61.25,61.44,61.24,61.25,285683.0,58.4801,58.6615,58.4705,58.4801,285683.0
2022-10-24 13:00:00,61.25,61.27,61.14,61.22,135262.0,58.4801,58.4992,58.3751,58.4514,135262.0
2022-10-24 13:10:00,61.23,61.23,61.02,61.04,243648.0,58.461,58.461,58.2605,58.2796,243648.0
2022-10-24 13:20:00,61.05,61.07,60.9,60.93,230968.0,58.2891,58.3082,58.1459,58.1745,230968.0
2022-10-24 13:30:00,60.92,60.98,60.81,60.92,168191.0,58.165,58.2223,58.06,58.165,168191.0
2022-10-24 13:40:00,60.92,61.08,60.92,61.08,164576.0,58.165,58.3178,58.165,58.3178,164576.0
2022-10-24 13:50:00,61.08,61.13,60.99,61.0,141978.0,58.3178,58.3655,58.2318,58.2414,141978.0
2022-10-24 14:00:00,61.01,61.13,60.95,61.1,206745.0,58.2509,58.3655,58.1936,58.3369,206745.0
2022-10-24 14:10:00,61.1,61.19,61.08,61.13,142802.0,58.3369,58.4228,58.3178,58.3655,142802.0
2022-10-24 14:20:00,61.14,61.22,61.07,61.22,201249.0,58.3751,58.4514,58.3082,58.4514,201249.0
2022-10-24 14:30:00,61.21,61.29,61.11,61.22,186397.0,58.4419,58.5183,58.3464,58.4514,186397.0
2022-10-24 14:40:00,61.22,61.29,61.16,61.29,200518.0,58.4514,58.5183,58.3941,58.5183,200518.0
2022-10-24 14:50:00,61.28,61.28,61.16,61.21,168916.0,58.5087,58.5087,58.3941,58.4419,168916.0
2022-10-24 15:00:00,61.21,61.46,61.21,61.32,371039.0,58.4419,58.6806,58.4419,58.5469,371039.0
2022-10-24 15:10:00,61.32,61.4,61.27,61.4,232782.0,58.5469,58.6233,58.4992,58.6233,232782.0
2022-10-24 15:20:00,61.41,61.42,61.28,61.3,271427.0,58.6328,58.6424,58.5087,58.5278,271427.0
2022-10-24 15:30:00,61.3,61.41,61.24,61.37,539037.0,58.5278,58.6328,58.4705,58.5946,539037.0
2022-10-24 15:40:00,61.37,61.4,61.26,61.29,778399.0,58.5946,58.6233,58.4896,58.5183,778399.0
2022-10-24 15:50:00,61.29,61.35,61.17,61.31,1198022.0,58.5183,58.5756,58.4037,58.5374,1198022.0
2022-10-25 09:30:00,59.96,60.21,59.51,60.18,1859829.0,57.2484,57.4871,56.8188,57.4585,1859829.0
2022-10-25 09:40:00,60.18,60.86,60.03,60.85,998384.0,57.4585,58.1077,57.3152,58.0982,998384.0
2022-10-25 09:50:00,60.88,61.03,60.7,61.0,665345.0,58.1268,58.27,57.9549,58.2414,665345.0
2022-10-25 10:00:00,61.01,61.1,60.8,61.1,515141.0,58.2509,58.3369,58.0504,58.3369,515141.0
2022-10-25 10:10:00,61.11,61.36,60.94,61.05,636297.0,58.3464,58.5851,58.1841,58.2891,636297.0
2022-10-25 10:20:00,61.05,61.15,60.91,61.08,332204.0,58.2891,58.3846,58.1555,58.3178,332204.0
2022-10-25 10:30:00,61.08,61.28,60.96,61.11,390850.0,58.3178,58.5087,58.2032,58.3464,390850.0
2022-10-25 10:40:00,61.12,61.28,60.97,61.1,273009.0,58.356,58.5087,58.2127,58.3369,273009.0
2022-10-25 10:50:00,61.1,61.15,60.93,60.96,325379.0,58.3369,58.3846,58.1745,58.2032,325379.0
2022-10-25 11:00:00,60.96,61.15,60.87,61.15,204332.0,58.2032,58.3846,58.1173,58.3846,204332.0
2022-10-25 11:10:00,61.16,61.25,61.08,61.2,249280.0,58.3941,58.4801,58.3178,58.4323,249280.0
2022-10-25 11:20:00,61.2,61.32,61.12,61.27,275212.0,58.4323,58.5469,58.356,58.4992,275212.0
2022-10-25 11:30:00,61.28,61.34,61.22,61.25,364149.0,58.5087,58.566,58.4514,58.4801,364149.0
2022-10-25 11:40:00,61.25,61.26,61.05,61.13,294107.0,58.4801,58.4896,58.2891,58.3655,294107.0
2022-10-25 11:50:00,61.13,61.18,60.97,60.97,324452.0,58.3655,58.4132,58.2127,58.2127,324452.0
2022-10-25 12:00:00,60.98,61.01,60.83,60.95,323198.0,58.2223,58.2509,58.0791,58.1936,323198.0
2022-10-25 12:10:00,60.96,61.14,60.93,61.14,176744.0,58.2032,58.3751,58.1745,58.3751,176744.0
2022-10-25 12:20:00,61.14,61.2,61.09,61.19,216795.0,58.3751,58.4323,58.3273,58.4228,216795.0
2022-10-25 12:30:00,61.18,61.19,60.95,61.0,157811.0,58.4132,58.4228,58.1936,58.2414,157811.0
2022-10-25 12:40:00,60.99,61.09,60.94,61.0,129001.0,58.2318,58.3273,58.1841,58.2414,129001.0
2022-10-25 12:50:00,61.0,61.04,60.88,60.96,117617.0,58.2414,58.2796,58.1268,58.2032,117617.0
2022-10-25 13:00:00,60.97,61.03,60.82,60.91,98486.0,58.2127,58.27,58.0695,58.1555,98486.0
2022-10-25 13:10:00,60.9,60.91,60.7,60.79,167379.0,58.1459,58.1555,57.9549,58.0409,167379.0
2022-10-25 13:20:00,60.79,60.85,60.71,60.81,120545.0,58.0409,58.0982,57.9645,58.06,120545.0
2022-10-25 13:30:00,60.82,60.93,60.77,60.8,120991.0,58.0695,58.1745,58.0218,58.0504,120991.0
2022-10-25 13:40:00,60.8,60.88,60.78,60.82,112473.0,58.0504,58.1268,58.0313,58.0695,112473.0
2022-10-25 13:50:00,60.82,61.07,60.79,61.05,260212.0,58.0695,58.3082,58.0409,58.2891,260212.0
2022-10-25 14:00:00,61.05,61.22,61.04,61.22,235458.0,58.2891,58.4514,58.2796,58.4514,235458.0
2022-10-25 14:10:00,61.21,61.25,61.11,61.25,176390.0,58.4419,58.4801,58.3464,58.4801,176390.0
2022-10-25 14:20:00,61.25,61.3,61.21,61.28,147591.0,58.4801,58.5278,58.4419,58.5087,147591.0
2022-10-25 14:30:00,61.27,61.31,61.22,61.31,149753.0,58.4992,58.5374,58.4514,58.5374,149753.0
2022-10-25 14:40:00,61.32,61.33,61.1,61.12,109118.0,58.5469,58.5565,58.3369,58.356,109118.0
2022-10-25 14:50:00,61.13,61.16,61.04,61.04,141187.0,58.3655,58.3941,58.2796,58.2796,141187.0
2022-10-25 15:00:00,61.03,61.12,60.99,61.11,139523.0,58.27,58.356,58.2318,58.3464,139523.0
2022-10-25 15:10:00,61.11,61.14,61.06,61.1,133103.0,58.3464,58.3751,58.2987,58.3369,133103.0
2022-10-25 15:20:00,61.1,61.12,61.03,61.09,298283.0,58.3369,58.356,58.27,58.3273,298283.0
2022-10-25 15:30:00,61.09,61.21,61.07,61.12,420966.0,58.3273,58.4419,58.3082,58.356,420966.0
2022-10-25 15:40:00,61.12,61.28,61.02,61.27,516739.0,58.356,58.5087,58.2605,58.4992,516739.0
2022-10-25 15:50:00,61.27,61.32,61.0,61.09,2139656.0,58.4992,58.5469,58.2414,58.3273,2139656.0
2022-10-26 09:30:00,60.86,61.23,60.43,61.14,1111295.0,58.1077,58.461,57.6972,58.3751,1111295.0
2022-10-26 09:40:00,61.14,61.14,60.77,61.08,551120.0,58.3751,58.3751,58.0218,58.3178,551120.0
2022-10-26 09:50:00,61.09,61.27,61.0,61.04,524056.0,58.3273,58.4992,58.2414,58.2796,524056.0
2022-10-26 10:00:00,61.06,61.47,61.04,61.36,512538.0,58.2987,58.6901,58.2796,58.5851,512538.0
2022-10-26 10:10:00,61.35,61.55,61.27,61.47,302695.0,58.5756,58.7665,58.4992,58.6901,302695.0
2022-10-26 10:20:00,61.46,61.81,61.39,61.69,538730.0,58.6806,59.0148,58.6137,58.9002,538730.0
2022-10-26 10:30:00,61.69,61.75,61.61,61.73,334888.0,58.9002,58.9575,58.8238,58.9384,334888.0
2022-10-26 10:40:00,61.73,61.97,61.69,61.9,362819.0,58.9384,59.1675,58.9002,59.1007,362819.0
2022-10-26 10:50:00,61.91,61.98,61.69,61.72,316385.0,59.1102,59.1771,58.9002,58.9288,316385.0
2022-10-26 11:00:00,61.73,61.95,61.72,61.89,300710.0,58.9384,59.1484,58.9288,59.0911,300710.0
2022-10-26 11:10:00,61.89,61.94,61.76,61.88,279159.0,59.0911,59.1389,58.967,59.0816,279159.0
2022-10-26 11:20:00,61.88,61.88,61.7,61.75,283118.0,59.0816,59.0816,58.9097,58.9575,283118.0
2022-10-26 11:30:00,61.74,61.8,61.7,61.76,402783.0,58.9479,59.0052,58.9097,58.967,402783.0
2022-10-26 11:40:00,61.76,61.79,61.57,61.58,350001.0,58.967,58.9957,58.7856,58.7952,350001.0
2022-10-26 11:50:00,61.58,61.65,61.5,61.62,205587.0,58.7952,58.862,58.7188,58.8333,205587.0
2022-10-26 12:00:00,61.62,61.73,61.52,61.53,180294.0,58.8333,58.9384,58.7379,58.7474,180294.0
2022-10-26 12:10:00,61.52,61.72,61.52,61.68,199014.0,58.7379,58.9288,58.7379,58.8906,199014.0
2022-10-26 12:20:00,61.67,61.75,61.64,61.74,129432.0,58.8811,58.9575,58.8524,58.9479,129432.0
2022-10-26 12:30:00,61.74,61.77,61.64,61.68,153860.0,58.9479,58.9766,58.8524,58.8906,153860.0
2022-10-26 12:40:00,61.68,61.7,61.53,61.54,129853.0,58.8906,58.9097,58.7474,58.757,129853.0
2022-10-26 12:50:00,61.53,61.54,61.21,61.22,160034.0,58.7474,58.757,58.4419,58.4514,160034.0
2022-10-26 13:00:00,61.22,61.22,61.04,61.07,236408.0,58.4514,58.4514,58.2796,58.3082,236408.0
2022-10-26 13:10:00,61.07,61.16,61.02,61.12,193709.0,58.3082,58.3941,58.2605,58.356,193709.0
2022-10-26 13:20:00,61.13,61.15,60.87,60.9,154433.0,58.3655,58.3846,58.1173,58.1459,154433.0
2022-10-26 13:30:00,60.9,60.99,60.81,60.98,131572.0,58.1459,58.2318,58.06,58.2223,131572.0
2022-10-26 13:40:00,60.97,61.14,60.97,61.08,99629.0,58.2127,58.3751,58.2127,58.3178,99629.0
2022-10-26 13:50:00,61.07,61.28,61.07,61.24,98875.0,58.3082,58.5087,58.3082,58.4705,98875.0
2022-10-26 14:00:00,61.24,61.35,61.19,61.29,129209.0,58.4705,58.5756,58.4228,58.5183,129209.0
2022-10-26 14:10:00,61.3,61.35,61.21,61.22,131924.0,58.5278,58.5756,58.4419,58.4514,131924.0
2022-10-26 14:20:00,61.23,61.29,61.15,61.19,256302.0,58.461,58.5183,58.3846,58.4228,256302.0
2022-10-26 14:30:00,61.18,61.3,61.13,61.27,133127.0,58.4132,58.5278,58.3655,58.4992,133127.0
2022-10-26 14:40:00,61.25,61.27,61.06,61.11,141582.0,58.4801,58.4992,58.2987,58.3464,141582.0
2022-10-26 14:50:00,61.1,61.13,61.01,61.12,149408.0,58.3369,58.3655,58.2509,58.356,149408.0
2022-10-26 15:00:00,61.12,61.12,60.89,61.0,140059.0,58.356,58.356,58.1364,58.2414,140059.0
2022-10-26 15:10:00,61.0,61.05,60.83,61.04,172416.0,58.2414,58.2891,58.0791,58.2796,172416.0
2022-10-26 15:20:00,61.04,61.06,60.89,60.94,139421.0,58.2796,58.2987,58.1364,58.1841,139421.0
2022-10-26 15:30:00,60.94,61.0,60.87,60.93,201975.0,58.1841,58.2414,58.1173,58.1745,201975.0
2022-10-26 15:40:00,60.93,61.06,60.93,60.99,254663.0,58.1745,58.2987,58.1745,58.2318,254663.0
2022-10-26 15:50:00,60.96,61.05,60.85,60.89,761851.0,58.2032,58.2891,58.0982,58.1364,761851.0
2022-10-27 09:30:00,61.85,62.05,61.61,61.62,908500.0,59.0529,59.2439,58.8238,58.8333,908500.0
2022-10-27 09:40:00,61.62,61.78,61.22,61.24,428724.0,58.8333,58.9861,58.4514,58.4705,428724.0
2022-10-27 09:50:00,61.23,61.32,60.91,61.32,280103.0,58.461,58.5469,58.1555,58.5469,280103.0
2022-10-27 10:00:00,61.31,61.8,61.1,61.77,454226.0,58.5374,59.0052,58.3369,58.9766,454226.0
2022-10-27 10:10:00,61.78,62.07,61.59,62.03,261530.0,58.9861,59.263,58.8047,59.2248,261530.0
2022-10-27 10:20:00,62.05,62.36,62.05,62.24,282770.0,59.2439,59.5399,59.2439,59.4253,282770.0
2022-10-27 10:30:00,62.25,62.45,62.08,62.14,248224.0,59.4349,59.6258,59.2725,59.3298,248224.0
2022-10-27 10:40:00,62.13,62.14,61.85,61.98,241541.0,59.3203,59.3298,59.0529,59.1771,241541.0
2022-10-27 10:50:00,61.96,62.25,61.95,61.98,177688.0,59.158,59.4349,59.1484,59.1771,177688.0
2022-10-27 11:00:00,61.97,62.25,61.9,62.23,142675.0,59.1675,59.4349,59.1007,59.4158,142675.0
2022-10-27 11:10:00,62.24,62.38,62.17,62.22,187389.0,59.4253,59.559,59.3585,59.4062,187389.0
2022-10-27 11:20:00,62.21,62.38,62.08,62.16,230032.0,59.3967,59.559,59.2725,59.3489,230032.0
2022-10-27 11:30:00,62.15,62.32,62.03,62.07,159921.0,59.3394,59.5017,59.2248,59.263,159921.0
2022-10-27 11:40:00,62.06,62.17,61.98,62.04,167518.0,59.2534,59.3585,59.1771,59.2343,167518.0
2022-10-27 11:50:00,62.06,62.07,61.8,61.82,199262.0,59.2534,59.263,59.0052,59.0243,199262.0
2022-10-27 12:00:00,61.83,62.0,61.78,61.92,177481.0,59.0338,59.1962,58.9861,59.1198,177481.0
2022-10-27 12:10:00,61.92,61.98,61.82,61.85,142489.0,59.1198,59.1771,59.0243,59.0529,142489.0
2022-10-27 12:20:00,61.85,61.87,61.65,61.65,166260.0,59.0529,59.072,58.862,58.862,166260.0
2022-10-27 12:30:00,61.65,61.8,61.65,61.79,145847.0,58.862,59.0052,58.862,58.9957,145847.0
2022-10-27 12:40:00,61.79,61.86,61.7,61.82,153510.0,58.9957,59.0625,58.9097,59.0243,153510.0
2022-10-27 12:50:00,61.82,61.87,61.76,61.82,132807.0,59.0243,59.072,58.967,59.0243,132807.0
2022-10-27 13:00:00,61.82,62.01,61.69,62.0,145274.0,59.0243,59.2057,58.9002,59.1962,145274.0
2022-10-27 13:10:00,62.01,62.05,61.88,61.98,190753.0,59.2057,59.2439,59.0816,59.1771,190753.0
2022-10-27 13:20:00,61.99,62.07,61.84,61.87,210931.0,59.1866,59.263,59.0434,59.072,210931.0
2022-10-27 13:30:00,61.88,61.89,61.7,61.71,179106.0,59.0816,59.0911,58.9097,58.9193,179106.0
2022-10-27 13:40:00,61.69,61.84,61.69,61.81,112971.0,58.9002,59.0434,58.9002,59.0148,112971.0
2022-10-27 13:50:00,61.8,61.81,61.72,61.74,98323.0,59.0052,59.0148,58.9288,58.9479,98323.0
2022-10-27 14:00:00,61.73,61.8,61.6,61.62,131091.0,58.9384,59.0052,58.8142,58.8333,131091.0
2022-10-27 14:10:00,61.61,61.68,61.53,61.67,156754.0,58.8238,58.8906,58.7474,58.8811,156754.0
2022-10-27 14:20:00,61.67,61.69,61.62,61.65,126857.0,58.8811,58.9002,58.8333,58.862,126857.0
2022-10-27 14:30:00,61.65,61.7,61.59,61.67,158744.0,58.862,58.9097,58.8047,58.8811,158744.0
2022-10-27 14:40:00,61.67,61.73,61.57,61.58,111089.0,58.8811,58.9384,58.7856,58.7952,111089.0
2022-10-27 14:50:00,61.58,61.6,61.42,61.48,180115.0,58.7952,58.8142,58.6424,58.6997,180115.0
2022-10-27 15:00:00,61.47,61.57,61.3,61.32,235330.0,58.6901,58.7856,58.5278,58.5469,235330.0
2022-10-27 15:10:00,61.32,61.46,61.27,61.45,188397.0,58.5469,58.6806,58.4992,58.671,188397.0
2022-10-27 15:20:00,61.45,61.5,61.34,61.38,202043.0,58.671,58.7188,58.566,58.6042,202043.0
2022-10-27 15:30:00,61.38,61.51,61.33,61.35,296020.0,58.6042,58.7283,58.5565,58.5756,296020.0
2022-10-27 15:40:00,61.35,61.37,61.24,61.26,436348.0,58.5756,58.5946,58.4705,58.4896,436348.0
2022-10-27 15:50:00,61.27,61.31,60.97,61.02,1024677.0,58.4992,58.5374,58.2127,58.2605,1024677.0
2022-10-28 09:30:00,60.77,61.24,60.69,60.99,623895.0,58.0218,58.4705,57.9454,58.2318,623895.0
2022-10-28 09:40:00,60.99,61.14,60.64,60.66,421942.0,58.2318,58.3751,57.8977,57.9168,421942.0
2022-10-28 09:50:00,60.65,60.75,60.41,60.63,279296.0,57.9072,58.0027,57.6781,57.8881,279296.0
2022-10-28 10:00:00,60.64,60.89,60.34,60.4,314594.0,57.8977,58.1364,57.6112,57.6685,314594.0
2022-10-28 10:10:00,60.4,60.46,60.07,60.17,440099.0,57.6685,57.7258,57.3534,57.4489,440099.0
2022-10-28 10:20:00,60.18,60.55,60.1,60.47,474857.0,57.4585,57.8117,57.3821,57.7354,474857.0
2022-10-28 10:30:00,60.48,60.71,60.43,60.66,244003.0,57.7449,57.9645,57.6972,57.9168,244003.0
2022-10-28 10:40:00,60.66,60.92,60.61,60.89,360321.0,57.9168,58.165,57.869,58.1364,360321.0
2022-10-28 10:50:00,60.89,60.96,60.79,60.87,207476.0,58.1364,58.2032,58.0409,58.1173,207476.0
2022-10-28 11:00:00,60.87,61.09,60.81,61.05,297039.0,58.1173,58.3273,58.06,58.2891,297039.0
2022-10-28 11:10:00,61.04,61.22,61.01,61.13,247544.0,58.2796,58.4514,58.2509,58.3655,247544.0
2022-10-28 11:20:00,61.13,61.23,61.04,61.04,244288.0,58.3655,58.461,58.2796,58.2796,244288.0
2022-10-28 11:30:00,61.05,61.17,60.94,61.12,239879.0,58.2891,58.4037,58.1841,58.356,239879.0
2022-10-28 11:40:00,61.13,61.32,61.13,61.25,174559.0,58.3655,58.5469,58.3655,58.4801,174559.0
2022-10-28 11:50:00,61.24,61.25,61.0,61.03,146484.0,58.4705,58.4801,58.2414,58.27,146484.0
2022-10-28 12:00:00,61.03,61.14,60.95,61.07,154886.0,58.27,58.3751,58.1936,58.3082,154886.0
2022-10-28 12:10:00,61.06,61.28,61.06,61.23,111432.0,58.2987,58.5087,58.2987,58.461,111432.0
2022-10-28 12:20:00,61.23,61.4,61.2,61.4,149898.0,58.461,58.6233,58.4323,58.6233,149898.0
2022-10-28 12:30:00,61.4,61.45,61.35,61.37,106471.0,58.6233,58.671,58.5756,58.5946,106471.0
2022-10-28 12:40:00,61.38,61.39,61.19,61.29,112675.0,58.6042,58.6137,58.4228,58.5183,112675.0
2022-10-28 12:50:00,61.27,61.34,61.24,61.28,67992.0,58.4992,58.566,58.4705,58.5087,67992.0
2022-10-28 13:00:00,61.28,61.37,61.24,61.35,59527.0,58.5087,58.5946,58.4705,58.5756,59527.0
2022-10-28 13:10:00,61.35,61.39,61.26,61.26,124106.0,58.5756,58.6137,58.4896,58.4896,124106.0
2022-10-28 13:20:00,61.26,61.3,61.23,61.23,92267.0,58.4896,58.5278,58.461,58.461,92267.0
2022-10-28 13:30:00,61.23,61.38,61.22,61.36,145185.0,58.461,58.6042,58.4514,58.5851,145185.0
2022-10-28 13:40:00,61.37,61.41,61.18,61.2,113845.0,58.5946,58.6328,58.4132,58.4323,113845.0
2022-10-28 13:50:00,61.2,61.26,61.18,61.19,83937.0,58.4323,58.4896,58.4132,58.4228,83937.0
2022-10-28 14:00:00,61.2,61.24,61.13,61.15,105313.0,58.4323,58.4705,58.3655,58.3846,105313.0
2022-10-28 14:10:00,61.15,61.25,61.14,61.2,134508.0,58.3846,58.4801,58.3751,58.4323,134508.0
2022-10-28 14:20:00,61.21,61.23,61.13,61.19,108545.0,58.4419,58.461,58.3655,58.4228,108545.0
2022-10-28 14:30:00,61.19,61.28,61.13,61.28,109359.0,58.4228,58.5087,58.3655,58.5087,109359.0
2022-10-28 14:40:00,61.28,61.39,61.27,61.38,124823.0,58.5087,58.6137,58.4992,58.6042,124823.0
2022-10-28 14:50:00,61.38,61.47,61.35,61.46,180595.0,58.6042,58.6901,58.5756,58.6806,180595.0
2022-10-28 15:00:00,61.46,61.47,61.36,61.46,138501.0,58.6806,58.6901,58.5851,58.6806,138501.0
2022-10-28 15:10:00,61.46,61.59,61.46,61.55,145616.0,58.6806,58.8047,58.6806,58.7665,145616.0
2022-10-28 15:20:00,61.55,61.66,61.53,61.64,165578.0,58.7665,58.8715,58.7474,58.8524,165578.0
2022-10-28 15:30:00,61.65,61.71,61.61,61.7,252373.0,58.862,58.9193,58.8238,58.9097,252373.0
2022-10-28 15:40:00,61.69,61.9,61.69,61.88,485558.0,58.9002,59.1007,58.9002,59.0816,485558.0
2022-10-28 15:50:00,61.88,62.03,61.8,62.0,1039449.0,59.0816,59.2248,59.0052,59.1962,1039449.0
2022-10-31 09:30:00,61.59,61.85,61.24,61.58,922242.0,58.8047,59.0529,58.4705,58.7952,922242.0
2022-10-31 09:40:00,61.59,61.71,61.07,61.15,347919.0,58.8047,58.9193,58.3082,58.3846,347919.0
2022-10-31 09:50:00,61.16,61.44,61.09,61.36,174870.0,58.3941,58.6615,58.3273,58.5851,174870.0
2022-10-31 10:00:00,61.36,61.66,61.35,61.45,221720.0,58.5851,58.8715,58.5756,58.671,221720.0
2022-10-31 10:10:00,61.45,61.75,61.41,61.63,251223.0,58.671,58.9575,58.6328,58.8429,251223.0
2022-10-31 10:20:00,61.63,61.64,61.41,61.5,155560.0,58.8429,58.8524,58.6328,58.7188,155560.0
2022-10-31 10:30:00,61.5,61.58,61.32,61.39,130148.0,58.7188,58.7952,58.5469,58.6137,130148.0
2022-10-31 10:40:00,61.4,61.66,61.38,61.55,107258.0,58.6233,58.8715,58.6042,58.7665,107258.0
2022-10-31 10:50:00,61.56,61.72,61.52,61.7,212817.0,58.7761,58.9288,58.7379,58.9097,212817.0
2022-10-31 11:00:00,61.69,61.75,61.54,61.63,169743.0,58.9002,58.9575,58.757,58.8429,169743.0
2022-10-31 11:10:00,61.62,61.7,61.6,61.65,76493.0,58.8333,58.9097,58.8142,58.862,76493.0
2022-10-31 11:20:00,61.65,61.92,61.6,61.89,187017.0,58.862,59.1198,58.8142,59.0911,187017.0
2022-10-31 11:30:00,61.89,62.0,61.85,61.9,330382.0,59.0911,59.1962,59.0529,59.1007,330382.0
2022-10-31 11:40:00,61.91,62.24,61.91,62.22,206172.0,59.1102,59.4253,59.1102,59.4062,206172.0
2022-10-31 11:50:00,62.22,62.27,61.88,62.0,225258.0,59.4062,59.4539,59.0816,59.1962,225258.0
2022-10-31 12:00:00,62.02,62.04,61.89,61.97,119470.0,59.2153,59.2343,59.0911,59.1675,119470.0
2022-10-31 12:10:00,61.98,62.12,61.97,62.08,160997.0,59.1771,59.3107,59.1675,59.2725,160997.0
2022-10-31 12:20:00,62.08,62.09,61.9,61.94,141785.0,59.2725,59.2821,59.1007,59.1389,141785.0
2022-10-31 12:30:00,61.94,61.94,61.82,61.83,90663.0,59.1389,59.1389,59.0243,59.0338,90663.0
2022-10-31 12:40:00,61.84,61.87,61.7,61.83,69574.0,59.0434,59.072,58.9097,59.0338,69574.0
2022-10-31 12:50:00,61.83,61.91,61.79,61.91,90077.0,59.0338,59.1102,58.9957,59.1102,90077.0
2022-10-31 13:00:00,61.91,61.97,61.83,61.95,68069.0,59.1102,59.1675,59.0338,59.1484,68069.0
2022-10-31 13:10:00,61.95,62.11,61.93,62.11,167516.0,59.1484,59.3012,59.1293,59.3012,167516.0
2022-10-31 13:20:00,62.11,62.17,62.08,62.16,70553.0,59.3012,59.3585,59.2725,59.3489,70553.0
2022-10-31 13:30:00,62.16,62.16,62.1,62.14,104262.0,59.3489,59.3489,59.2916,59.3298,104262.0
2022-10-31 13:40:00,62.13,62.15,62.04,62.06,82977.0,59.3203,59.3394,59.2343,59.2534,82977.0
2022-10-31 13:50:00,62.06,62.07,61.95,62.06,85902.0,59.2534,59.263,59.1484,59.2534,85902.0
2022-10-31 14:00:00,62.06,62.14,61.98,62.01,74566.0,59.2534,59.3298,59.1771,59.2057,74566.0
2022-10-31 14:10:00,62.0,62.04,61.95,62.03,70253.0,59.1962,59.2343,59.1484,59.2248,70253.0
2022-10-31 14:20:00,62.04,62.07,62.0,62.02,73373.0,59.2343,59.263,59.1962,59.2153,73373.0
2022-10-31 14:30:00,62.02,62.13,62.0,62.1,211940.0,59.2153,59.3203,59.1962,59.2916,211940.0
2022-10-31 14:40:00,62.09,62.12,61.99,62.04,96350.0,59.2821,59.3107,59.1866,59.2343,96350.0
2022-10-31 14:50:00,62.03,62.12,61.99,62.08,116331.0,59.2248,59.3107,59.1866,59.2725,116331.0
2022-10-31 15:00:00,62.09,62.09,61.82,61.87,228668.0,59.2821,59.2821,59.0243,59.072,228668.0
2022-10-31 15:10:00,61.87,61.91,61.73,61.8,176604.0,59.072,59.1102,58.9384,59.0052,176604.0
2022-10-31 15:20:00,61.8,61.86,61.74,61.83,117078.0,59.0052,59.0625,58.9479,59.0338,117078.0
2022-10-31 15:30:00,61.82,61.92,61.76,61.89,298954.0,59.0243,59.1198,58.967,59.0911,298954.0
2022-10-31 15:40:00,61.89,61.94,61.79,61.81,270900.0,59.0911,59.1389,58.9957,59.0148,270900.0
2022-10-31 15:50:00,61.8,61.81,61.51,61.58,1389131.0,59.0052,59.0148,58.7283,58.7952,1389131.0
2022-11-01 09:30:00,63.26,63.43,62.93,63.23,575161.0,60.3992,60.5615,60.0841,60.3705,575161.0
2022-11-01 09:40:00,63.24,63.32,62.9,62.94,374526.0,60.3801,60.4565,60.0555,60.0936,374526.0
2022-11-01 09:50:00,62.94,63.02,62.74,62.93,205319.0,60.0936,60.17,59.9027,60.0841,205319.0
2022-11-01 10:00:00,62.94,62.99,62.35,62.36,351909.0,60.0936,60.1414,59.5303,59.5399,351909.0
2022-11-01 10:10:00,62.34,62.65,62.31,62.48,332152.0,59.5208,59.8168,59.4921,59.6545,332152.0
2022-11-01 10:20:00,62.48,62.58,62.31,62.46,265193.0,59.6545,59.7499,59.4921,59.6354,265193.0
2022-11-01 10:30:00,62.47,62.54,62.27,62.29,275563.0,59.6449,59.7117,59.4539,59.473,275563.0
2022-11-01 10:40:00,62.28,62.29,62.06,62.16,298212.0,59.4635,59.473,59.2534,59.3489,298212.0
2022-11-01 10:50:00,62.14,62.22,61.98,62.04,221458.0,59.3298,59.4062,59.1771,59.2343,221458.0
2022-11-01 11:00:00,62.03,62.15,61.99,62.15,227840.0,59.2248,59.3394,59.1866,59.3394,227840.0
2022-11-01 11:10:00,62.15,62.16,61.96,61.97,280242.0,59.3394,59.3489,59.158,59.1675,280242.0
2022-11-01 11:20:00,61.98,62.11,61.95,62.1,100078.0,59.1771,59.3012,59.1484,59.2916,100078.0
2022-11-01 11:30:00,62.1,62.15,61.86,61.92,176494.0,59.2916,59.3394,59.0625,59.1198,176494.0
2022-11-01 11:40:00,61.93,62.0,61.84,61.96,134951.0,59.1293,59.1962,59.0434,59.158,134951.0
2022-11-01 11:50:00,61.96,62.11,61.91,62.08,110609.0,59.158,59.3012,59.1102,59.2725,110609.0
2022-11-01 12:00:00,62.08,62.26,62.0,62.05,181984.0,59.2725,59.4444,59.1962,59.2439,181984.0
2022-11-01 12:10:00,62.06,62.16,62.02,62.09,174768.0,59.2534,59.3489,59.2153,59.2821,174768.0
2022-11-01 12:20:00,62.09,62.31,62.08,62.2,199943.0,59.2821,59.4921,59.2725,59.3871,199943.0
2022-11-01 12:30:00,62.2,62.21,62.02,62.1,109533.0,59.3871,59.3967,59.2153,59.2916,109533.0
2022-11-01 12:40:00,62.11,62.26,62.08,62.21,77109.0,59.3012,59.4444,59.2725,59.3967,77109.0
2022-11-01 12:50:00,62.21,62.22,62.08,62.22,115297.0,59.3967,59.4062,59.2725,59.4062,115297.0
2022-11-01 13:00:00,62.21,62.22,62.07,62.1,78947.0,59.3967,59.4062,59.263,59.2916,78947.0
2022-11-01 13:10:00,62.09,62.24,62.08,62.15,143018.0,59.2821,59.4253,59.2725,59.3394,143018.0
2022-11-01 13:20:00,62.14,62.17,62.04,62.1,119115.0,59.3298,59.3585,59.2343,59.2916,119115.0
2022-11-01 13:30:00,62.1,62.11,61.94,61.96,93751.0,59.2916,59.3012,59.1389,59.158,93751.0
2022-11-01 13:40:00,61.95,62.09,61.94,62.05,81603.0,59.1484,59.2821,59.1389,59.2439,81603.0
2022-11-01 13:50:00,62.05,62.11,62.01,62.1,66500.0,59.2439,59.3012,59.2057,59.2916,66500.0
2022-11-01 14:00:00,62.1,62.12,62.04,62.11,99192.0,59.2916,59.3107,59.2343,59.3012,99192.0
2022-11-01 14:10:00,62.12,62.12,62.06,62.09,76466.0,59.3107,59.3107,59.2534,59.2821,76466.0
2022-11-01 14:20:00,62.08,62.11,62.03,62.09,139512.0,59.2725,59.3012,59.2248,59.2821,139512.0
2022-11-01 14:30:00,62.09,62.11,62.02,62.03,211145.0,59.2821,59.3012,59.2153,59.2248,211145.0
2022-11-01 14:40:00,62.03,62.06,61.97,62.0,158159.0,59.2248,59.2534,59.1675,59.1962,158159.0
2022-11-01 14:50:00,62.0,62.09,61.98,62.06,453393.0,59.1962,59.2821,59.1771,59.2534,453393.0
2022-11-01 15:00:00,62.06,62.09,62.02,62.06,252577.0,59.2534,59.2821,59.2153,59.2534,252577.0
2022-11-01 15:10:00,62.05,62.06,61.9,61.95,234652.0,59.2439,59.2534,59.1007,59.1484,234652.0
2022-11-01 15:20:00,61.96,62.0,61.81,61.83,266779.0,59.158,59.1962,59.0148,59.0338,266779.0
2022-11-01 15:30:00,61.83,61.88,61.74,61.74,489882.0,59.0338,59.0816,58.9479,58.9479,489882.0
2022-11-01 15:40:00,61.74,61.83,61.72,61.8,511326.0,58.9479,59.0338,58.9288,59.0052,511326.0
2022-11-01 15:50:00,61.8,61.82,61.58,61.6,1151257.0,59.0052,59.0243,58.7952,58.8142,1151257.0
2022-11-02 09:30:00,62.5,62.52,62.01,62.21,738255.0,59.6735,59.6926,59.2057,59.3967,738255.0
2022-11-02 09:40:00,62.22,62.44,62.14,62.19,448945.0,59.4062,59.6163,59.3298,59.3776,448945.0
2022-11-02 09:50:00,62.19,62.38,62.09,62.11,505673.0,59.3776,59.559,59.2821,59.3012,505673.0
2022-11-02 10:00:00,62.11,62.29,62.04,62.18,419595.0,59.3012,59.473,59.2343,59.368,419595.0
2022-11-02 10:10:00,62.18,62.32,62.08,62.2,172680.0,59.368,59.5017,59.2725,59.3871,172680.0
2022-11-02 10:20:00,62.2,62.22,61.95,62.01,243138.0,59.3871,59.4062,59.1484,59.2057,243138.0
2022-11-02 10:30:00,62.01,62.05,61.93,62.05,217381.0,59.2057,59.2439,59.1293,59.2439,217381.0
2022-11-02 10:40:00,62.05,62.08,61.94,61.98,153146.0,59.2439,59.2725,59.1389,59.1771,153146.0
2022-11-02 10:50:00,61.97,62.12,61.95,62.05,153184.0,59.1675,59.3107,59.1484,59.2439,153184.0
2022-11-02 11:00:00,62.05,62.07,61.84,61.9,216637.0,59.2439,59.263,59.0434,59.1007,216637.0
2022-11-02 11:10:00,61.9,61.91,61.66,61.67,319773.0,59.1007,59.1102,58.8715,58.8811,319773.0
2022-11-02 11:20:00,61.68,61.72,61.58,61.65,273211.0,58.8906,58.9288,58.7952,58.862,273211.0
2022-11-02 11:30:00,61.65,61.74,61.62,61.64,210052.0,58.862,58.9479,58.8333,58.8524,210052.0
2022-11-02 11:40:00,61.64,61.74,61.6,61.74,164745.0,58.8524,58.9479,58.8142,58.9479,164745.0
2022-11-02 11:50:00,61.73,61.81,61.69,61.75,95873.0,58.9384,59.0148,58.9002,58.9575,95873.0
2022-11-02 12:00:00,61.76,61.78,61.63,61.67,110142.0,58.967,58.9861,58.8429,58.8811,110142.0
2022-11-02 12:10:00,61.67,61.76,61.61,61.61,161508.0,58.8811,58.967,58.8238,58.8238,161508.0
2022-11-02 12:20:00,61.62,61.67,61.53,61.54,140797.0,58.8333,58.8811,58.7474,58.757,140797.0
2022-11-02 12:30:00,61.55,61.57,61.47,61.48,194709.0,58.7665,58.7856,58.6901,58.6997,194709.0
2022-11-02 12:40:00,61.49,61.61,61.48,61.58,178478.0,58.7092,58.8238,58.6997,58.7952,178478.0
2022-11-02 12:50:00,61.58,61.67,61.58,61.61,87152.0,58.7952,58.8811,58.7952,58.8238,87152.0
2022-11-02 13:00:00,61.62,61.63,61.54,61.57,84382.0,58.8333,58.8429,58.757,58.7856,84382.0
2022-11-02 13:10:00,61.57,61.62,61.55,61.61,98119.0,58.7856,58.8333,58.7665,58.8238,98119.0
2022-11-02 13:20:00,61.6,61.6,61.53,61.59,117490.0,58.8142,58.8142,58.7474,58.8047,117490.0
2022-11-02 13:30:00,61.59,61.76,61.58,61.75,189077.0,58.8047,58.967,58.7952,58.9575,189077.0
2022-11-02 13:40:00,61.75,61.98,61.75,61.92,218691.0,58.9575,59.1771,58.9575,59.1198,218691.0
2022-11-02 13:50:00,61.92,62.0,61.85,61.88,159204.0,59.1198,59.1962,59.0529,59.0816,159204.0
2022-11-02 14:00:00,61.87,62.59,61.77,62.48,498121.0,59.072,59.7595,58.9766,59.6545,498121.0
2022-11-02 14:10:00,62.49,62.6,62.2,62.31,446317.0,59.664,59.769,59.3871,59.4921,446317.0
2022-11-02 14:20:00,62.31,62.7,62.22,62.69,294406.0,59.4921,59.8645,59.4062,59.855,294406.0
2022-11-02 14:30:00,62.7,62.89,61.67,62.0,685950.0,59.8645,60.0459,58.8811,59.1962,685950.0
2022-11-02 14:40:00,61.99,62.62,61.81,61.97,463292.0,59.1866,59.7881,59.0148,59.1675,463292.0
2022-11-02 14:50:00,61.97,62.04,61.36,61.64,533102.0,59.1675,59.2343,58.5851,58.8524,533102.0
2022-11-02 15:00:00,61.63,62.14,61.53,62.09,329849.0,58.8429,59.3298,58.7474,59.2821,329849.0
2022-11-02 15:10:00,62.07,62.07,61.38,61.39,304996.0,59.263,59.263,58.6042,58.6137,304996.0
2022-11-02 15:20:00,61.39,61.4,60.8,60.98,691184.0,58.6137,58.6233,58.0504,58.2223,691184.0
2022-11-02 15:30:00,60.97,61.02,60.82,60.94,465190.0,58.2127,58.2605,58.0695,58.1841,465190.0
2022-11-02 15:40:00,60.94,61.0,60.73,60.79,674765.0,58.1841,58.2414,57.9836,58.0409,674765.0
2022-11-02 15:50:00,60.79,60.88,60.6,60.6,1620222.0,58.0409,58.1268,57.8595,57.8595,1620222.0
2022-11-03 09:30:00,60.0,60.23,59.8,59.98,740142.0,57.2866,57.5062,57.0957,57.2675,740142.0
2022-11-03 09:40:00,59.96,59.99,59.67,59.83,390798.0,57.2484,57.2771,56.9715,57.1243,390798.0
2022-11-03 09:50:00,59.83,59.86,59.6,59.62,248393.0,57.1243,57.1529,56.9047,56.9238,248393.0
2022-11-03 10:00:00,59.63,59.74,59.43,59.58,475445.0,56.9333,57.0384,56.7424,56.8856,475445.0
2022-11-03 10:10:00,59.57,60.03,59.56,59.94,356057.0,56.8761,57.3152,56.8665,57.2293,356057.0
2022-11-03 10:20:00,59.94,60.34,59.78,60.31,363734.0,57.2293,57.6112,57.0766,57.5826,363734.0
2022-11-03 10:30:00,60.32,60.38,60.03,60.35,361291.0,57.5921,57.6494,57.3152,57.6208,361291.0
2022-11-03 10:40:00,60.34,60.79,60.3,60.7,441858.0,57.6112,58.0409,57.573,57.9549,441858.0
2022-11-03 10:50:00,60.71,60.76,60.49,60.72,238083.0,57.9645,58.0122,57.7544,57.974,238083.0
2022-11-03 11:00:00,60.72,60.89,60.58,60.61,258812.0,57.974,58.1364,57.8404,57.869,258812.0
2022-11-03 11:10:00,60.59,60.64,60.27,60.36,285688.0,57.8499,57.8977,57.5444,57.6303,285688.0
2022-11-03 11:20:00,60.37,60.51,60.33,60.33,146195.0,57.6399,57.7735,57.6017,57.6017,146195.0
2022-11-03 11:30:00,60.33,60.44,60.26,60.44,169014.0,57.6017,57.7067,57.5348,57.7067,169014.0
2022-11-03 11:40:00,60.45,60.73,60.4,60.58,124418.0,57.7163,57.9836,57.6685,57.8404,124418.0
2022-11-03 11:50:00,60.57,60.62,60.42,60.47,149941.0,57.8308,57.8786,57.6876,57.7354,149941.0
2022-11-03 12:00:00,60.47,60.59,60.37,60.42,185124.0,57.7354,57.8499,57.6399,57.6876,185124.0
2022-11-03 12:10:00,60.41,60.56,60.39,60.47,130217.0,57.6781,57.8213,57.659,57.7354,130217.0
2022-11-03 12:20:00,60.46,60.6,60.41,60.56,108334.0,57.7258,57.8595,57.6781,57.8213,108334.0
2022-11-03 12:30:00,60.55,60.59,60.43,60.46,127352.0,57.8117,57.8499,57.6972,57.7258,127352.0
2022-11-03 12:40:00,60.46,60.68,60.44,60.65,141279.0,57.7258,57.9359,57.7067,57.9072,141279.0
2022-11-03 12:50:00,60.65,60.85,60.65,60.72,143723.0,57.9072,58.0982,57.9072,57.974,143723.0
2022-11-03 13:00:00,60.71,60.74,60.5,60.55,149827.0,57.9645,57.9931,57.764,57.8117,149827.0
2022-11-03 13:10:00,60.55,60.56,60.46,60.5,114982.0,57.8117,57.8213,57.7258,57.764,114982.0
2022-11-03 13:20:00,60.5,60.51,60.4,60.5,134825.0,57.764,57.7735,57.6685,57.764,134825.0
2022-11-03 13:30:00,60.5,60.53,60.45,60.51,72348.0,57.764,57.7926,57.7163,57.7735,72348.0
2022-11-03 13:40:00,60.51,60.52,60.43,60.49,91818.0,57.7735,57.7831,57.6972,57.7544,91818.0
2022-11-03 13:50:00,60.49,60.51,60.38,60.39,103394.0,57.7544,57.7735,57.6494,57.659,103394.0
2022-11-03 14:00:00,60.39,60.43,60.35,60.41,147050.0,57.659,57.6972,57.6208,57.6781,147050.0
2022-11-03 14:10:00,60.41,60.44,60.35,60.4,89017.0,57.6781,57.7067,57.6208,57.6685,89017.0
2022-11-03 14:20:00,60.41,60.52,60.4,60.5,152897.0,57.6781,57.7831,57.6685,57.764,152897.0
2022-11-03 14:30:00,60.51,60.58,60.45,60.51,160006.0,57.7735,57.8404,57.7163,57.7735,160006.0
2022-11-03 14:40:00,60.51,60.53,60.42,60.51,122159.0,57.7735,57.7926,57.6876,57.7735,122159.0
2022-11-03 14:50:00,60.51,60.59,60.49,60.56,116074.0,57.7735,57.8499,57.7544,57.8213,116074.0
2022-11-03 15:00:00,60.56,60.58,60.48,60.49,97725.0,57.8213,57.8404,57.7449,57.7544,97725.0
2022-11-03 15:10:00,60.5,60.55,60.47,60.48,107245.0,57.764,57.8117,57.7354,57.7449,107245.0
2022-11-03 15:20:00,60.48,60.58,60.48,60.57,136868.0,57.7449,57.8404,57.7449,57.8308,136868.0
2022-11-03 15:30:00,60.56,60.6,60.46,60.48,228852.0,57.8213,57.8595,57.7258,57.7449,228852.0
2022-11-03 15:40:00,60.48,60.53,60.37,60.39,274393.0,57.7449,57.7926,57.6399,57.659,274393.0
2022-11-03 15:50:00,60.39,60.42,60.25,60.3,843780.0,57.659,57.6876,57.5253,57.573,843780.0
2022-11-04 09:30:00,61.51,61.83,61.02,61.33,1052038.0,58.7283,59.0338,58.2605,58.5565,1052038.0
2022-11-04 09:40:00,61.32,61.48,61.08,61.26,455400.0,58.5469,58.6997,58.3178,58.4896,455400.0
2022-11-04 09:50:00,61.26,61.77,61.25,61.74,462580.0,58.4896,58.9766,58.4801,58.9479,462580.0
2022-11-04 10:00:00,61.75,61.89,61.45,61.62,381807.0,58.9575,59.0911,58.671,58.8333,381807.0
2022-11-04 10:10:00,61.62,62.15,61.57,62.01,385859.0,58.8333,59.3394,58.7856,59.2057,385859.0
2022-11-04 10:20:00,62.02,62.36,62.0,62.07,315249.0,59.2153,59.5399,59.1962,59.263,315249.0
2022-11-04 10:30:00,62.07,62.31,62.04,62.07,560886.0,59.263,59.4921,59.2343,59.263,560886.0
2022-11-04 10:40:00,62.07,62.27,62.02,62.25,224690.0,59.263,59.4539,59.2153,59.4349,224690.0
2022-11-04 10:50:00,62.24,62.28,61.97,62.03,217333.0,59.4253,59.4635,59.1675,59.2248,217333.0
2022-11-04 11:00:00,62.04,62.16,61.96,62.05,223020.0,59.2343,59.3489,59.158,59.2439,223020.0
2022-11-04 11:10:00,62.05,62.06,61.89,61.96,200537.0,59.2439,59.2534,59.0911,59.158,200537.0
2022-11-04 11:20:00,61.97,62.14,61.81,61.84,234545.0,59.1675,59.3298,59.0148,59.0434,234545.0
2022-11-04 11:30:00,61.85,62.01,61.76,61.79,205850.0,59.0529,59.2057,58.967,58.9957,205850.0
2022-11-04 11:40:00,61.78,61.8,61.69,61.72,169709.0,58.9861,59.0052,58.9002,58.9288,169709.0
2022-11-04 11:50:00,61.71,61.8,61.51,61.61,206362.0,58.9193,59.0052,58.7283,58.8238,206362.0
2022-11-04 12:00:00,61.6,61.81,61.5,61.79,184966.0,58.8142,59.0148,58.7188,58.9957,184966.0
2022-11-04 12:10:00,61.79,62.08,61.71,61.91,262573.0,58.9957,59.2725,58.9193,59.1102,262573.0
2022-11-04 12:20:00,61.9,62.01,61.78,61.92,151991.0,59.1007,59.2057,58.9861,59.1198,151991.0
2022-11-04 12:30:00,61.92,61.93,61.77,61.77,103702.0,59.1198,59.1293,58.9766,58.9766,103702.0
2022-11-04 12:40:00,61.77,61.82,61.64,61.68,96913.0,58.9766,59.0243,58.8524,58.8906,96913.0
2022-11-04 12:50:00,61.66,61.79,61.65,61.74,101491.0,58.8715,58.9957,58.862,58.9479,101491.0
2022-11-04 13:00:00,61.73,61.82,61.59,61.61,119208.0,58.9384,59.0243,58.8047,58.8238,119208.0
2022-11-04 13:10:00,61.6,61.85,61.6,61.8,129627.0,58.8142,59.0529,58.8142,59.0052,129627.0
2022-11-04 13:20:00,61.8,61.85,61.69,61.71,134481.0,59.0052,59.0529,58.9002,58.9193,134481.0
2022-11-04 13:30:00,61.71,61.78,61.66,61.73,102186.0,58.9193,58.9861,58.8715,58.9384,102186.0
2022-11-04 13:40:00,61.72,61.75,61.61,61.72,83138.0,58.9288,58.9575,58.8238,58.9288,83138.0
2022-11-04 13:50:00,61.72,61.76,61.64,61.65,78838.0,58.9288,58.967,58.8524,58.862,78838.0
2022-11-04 14:00:00,61.65,61.66,61.5,61.51,90035.0,58.862,58.8715,58.7188,58.7283,90035.0
2022-11-04 14:10:00,61.51,61.71,61.49,61.69,102928.0,58.7283,58.9193,58.7092,58.9002,102928.0
2022-11-04 14:20:00,61.69,61.8,61.63,61.73,235636.0,58.9002,59.0052,58.8429,58.9384,235636.0
2022-11-04 14:30:00,61.74,61.87,61.71,61.84,150997.0,58.9479,59.072,58.9193,59.0434,150997.0
2022-11-04 14:40:00,61.84,62.0,61.81,61.94,182596.0,59.0434,59.1962,59.0148,59.1389,182596.0
2022-11-04 14:50:00,61.94,62.06,61.93,62.0,119757.0,59.1389,59.2534,59.1293,59.1962,119757.0
2022-11-04 15:00:00,62.0,62.18,61.94,62.14,260543.0,59.1962,59.368,59.1389,59.3298,260543.0
2022-11-04 15:10:00,62.15,62.3,62.13,62.24,246469.0,59.3394,59.4826,59.3203,59.4253,246469.0
2022-11-04 15:20:00,62.23,62.27,62.14,62.22,193050.0,59.4158,59.4539,59.3298,59.4062,193050.0
2022-11-04 15:30:00,62.21,62.27,62.13,62.21,287249.0,59.3967,59.4539,59.3203,59.3967,287249.0
2022-11-04 15:40:00,62.21,62.35,62.14,62.23,307797.0,59.3967,59.5303,59.3298,59.4158,307797.0
2022-11-04 15:50:00,62.23,62.5,62.14,62.49,967456.0,59.4158,59.6735,59.3298,59.664,967456.0
2022-11-07 09:30:00,62.62,62.74,62.2,62.32,641106.0,59.7881,59.9027,59.3871,59.5017,641106.0
2022-11-07 09:40:00,62.32,62.4,61.97,62.17,360923.0,59.5017,59.5781,59.1675,59.3585,360923.0
2022-11-07 09:50:00,62.18,62.46,62.05,62.33,177129.0,59.368,59.6354,59.2439,59.5112,177129.0
2022-11-07 10:00:00,62.34,62.64,62.31,62.54,203308.0,59.5208,59.8072,59.4921,59.7117,203308.0
2022-11-07 10:10:00,62.55,62.74,62.45,62.6,213955.0,59.7213,59.9027,59.6258,59.769,213955.0
2022-11-07 10:20:00,62.58,62.59,62.42,62.53,154585.0,59.7499,59.7595,59.5972,59.7022,154585.0
2022-11-07 10:30:00,62.53,62.54,62.37,62.4,210548.0,59.7022,59.7117,59.5494,59.5781,210548.0
2022-11-07 10:40:00,62.39,62.45,62.14,62.19,261008.0,59.5685,59.6258,59.3298,59.3776,261008.0
2022-11-07 10:50:00,62.19,62.46,62.17,62.45,122153.0,59.3776,59.6354,59.3585,59.6258,122153.0
2022-11-07 11:00:00,62.46,62.51,62.34,62.45,102900.0,59.6354,59.6831,59.5208,59.6258,102900.0
2022-11-07 11:10:00,62.44,62.48,62.31,62.45,85210.0,59.6163,59.6545,59.4921,59.6258,85210.0
2022-11-07 11:20:00,62.45,62.64,62.42,62.56,181802.0,59.6258,59.8072,59.5972,59.7308,181802.0
2022-11-07 11:30:00,62.56,62.66,62.53,62.54,107807.0,59.7308,59.8263,59.7022,59.7117,107807.0
2022-11-07 11:40:00,62.54,62.54,62.32,62.38,121039.0,59.7117,59.7117,59.5017,59.559,121039.0
2022-11-07 11:50:00,62.39,62.42,62.23,62.26,85792.0,59.5685,59.5972,59.4158,59.4444,85792.0
2022-11-07 12:00:00,62.25,62.42,62.2,62.39,80776.0,59.4349,59.5972,59.3871,59.5685,80776.0
2022-11-07 12:10:00,62.41,62.43,62.3,62.41,53915.0,59.5876,59.6067,59.4826,59.5876,53915.0
2022-11-07 12:20:00,62.4,62.49,62.36,62.46,72176.0,59.5781,59.664,59.5399,59.6354,72176.0
2022-11-07 12:30:00,62.47,62.5,62.33,62.37,73972.0,59.6449,59.6735,59.5112,59.5494,73972.0
2022-11-07 12:40:00,62.39,62.42,62.33,62.37,92374.0,59.5685,59.5972,59.5112,59.5494,92374.0
2022-11-07 12:50:00,62.36,62.44,62.31,62.43,67667.0,59.5399,59.6163,59.4921,59.6067,67667.0
2022-11-07 13:00:00,62.44,62.58,62.44,62.57,44028.0,59.6163,59.7499,59.6163,59.7404,44028.0
2022-11-07 13:10:00,62.57,62.64,62.52,62.57,167544.0,59.7404,59.8072,59.6926,59.7404,167544.0
2022-11-07 13:20:00,62.57,62.6,62.51,62.57,82213.0,59.7404,59.769,59.6831,59.7404,82213.0
2022-11-07 13:30:00,62.57,62.59,62.49,62.55,66604.0,59.7404,59.7595,59.664,59.7213,66604.0
2022-11-07 13:40:00,62.55,62.55,62.48,62.53,102061.0,59.7213,59.7213,59.6545,59.7022,102061.0
2022-11-07 13:50:00,62.53,62.55,62.49,62.51,43828.0,59.7022,59.7213,59.664,59.6831,43828.0
2022-11-07 14:00:00,62.51,62.6,62.51,62.55,74286.0,59.6831,59.769,59.6831,59.7213,74286.0
2022-11-07 14:10:00,62.55,62.8,62.54,62.8,200307.0,59.7213,59.96,59.7117,59.96,200307.0
2022-11-07 14:20:00,62.8,62.86,62.78,62.82,101145.0,59.96,60.0173,59.9409,59.9791,101145.0
2022-11-07 14:30:00,62.82,62.85,62.75,62.8,151714.0,59.9791,60.0077,59.9122,59.96,151714.0
2022-11-07 14:40:00,62.8,62.86,62.76,62.84,148679.0,59.96,60.0173,59.9218,59.9982,148679.0
2022-11-07 14:50:00,62.83,62.84,62.7,62.74,88420.0,59.9886,59.9982,59.8645,59.9027,88420.0
2022-11-07 15:00:00,62.74,62.87,62.73,62.87,68669.0,59.9027,60.0268,59.8931,60.0268,68669.0
2022-11-07 15:10:00,62.88,62.93,62.85,62.89,182840.0,60.0364,60.0841,60.0077,60.0459,182840.0
2022-11-07 15:20:00,62.89,62.9,62.82,62.85,124941.0,60.0459,60.0555,59.9791,60.0077,124941.0
2022-11-07 15:30:00,62.85,62.89,62.8,62.84,192975.0,60.0077,60.0459,59.96,59.9982,192975.0
2022-11-07 15:40:00,62.85,62.87,62.77,62.82,229666.0,60.0077,60.0268,59.9313,59.9791,229666.0
2022-11-07 15:50:00,62.82,62.82,62.72,62.77,756013.0,59.9791,59.9791,59.8836,59.9313,756013.0
2022-11-08 09:30:00,64.37,64.72,64.22,64.5,834577.0,61.459,61.7932,61.3158,61.5831,834577.0
2022-11-08 09:40:00,64.51,64.62,64.25,64.51,425272.0,61.5926,61.6977,61.3444,61.5926,425272.0
2022-11-08 09:50:00,64.5,64.81,64.45,64.73,418499.0,61.5831,61.8791,61.5354,61.8027,418499.0
2022-11-08 10:00:00,64.73,64.93,64.65,64.8,434160.0,61.8027,61.9937,61.7263,61.8695,434160.0
2022-11-08 10:10:00,64.78,64.9,64.7,64.89,217926.0,61.8504,61.965,61.7741,61.9555,217926.0
2022-11-08 10:20:00,64.88,65.06,64.84,65.02,314458.0,61.9459,62.1178,61.9077,62.0796,314458.0
2022-11-08 10:30:00,65.03,65.25,65.0,65.17,293960.0,62.0891,62.2992,62.0605,62.2228,293960.0
2022-11-08 10:40:00,65.18,65.47,65.14,65.43,458315.0,62.2323,62.5092,62.1942,62.471,458315.0
2022-11-08 10:50:00,65.43,65.51,65.35,65.47,413074.0,62.471,62.5474,62.3947,62.5092,413074.0
2022-11-08 11:00:00,65.47,65.59,65.31,65.58,429002.0,62.5092,62.6238,62.3565,62.6143,429002.0
2022-11-08 11:10:00,65.58,65.6,65.43,65.54,303435.0,62.6143,62.6334,62.471,62.5761,303435.0
2022-11-08 11:20:00,65.53,65.71,65.53,65.55,254807.0,62.5665,62.7384,62.5665,62.5856,254807.0
2022-11-08 11:30:00,65.54,65.74,65.48,65.74,206848.0,62.5761,62.767,62.5188,62.767,206848.0
2022-11-08 11:40:00,65.73,65.75,65.48,65.53,201466.0,62.7575,62.7766,62.5188,62.5665,201466.0
2022-11-08 11:50:00,65.52,65.63,65.5,65.53,112467.0,62.557,62.662,62.5379,62.5665,112467.0
2022-11-08 12:00:00,65.53,65.62,65.47,65.54,130764.0,62.5665,62.6525,62.5092,62.5761,130764.0
2022-11-08 12:10:00,65.53,65.57,65.38,65.42,142115.0,62.5665,62.6047,62.4233,62.4615,142115.0
2022-11-08 12:20:00,65.42,65.52,65.38,65.48,106243.0,62.4615,62.557,62.4233,62.5188,106243.0
2022-11-08 12:30:00,65.48,65.5,65.41,65.48,113513.0,62.5188,62.5379,62.4519,62.5188,113513.0
2022-11-08 12:40:00,65.48,65.6,65.46,65.52,146273.0,62.5188,62.6334,62.4997,62.557,146273.0
2022-11-08 12:50:00,65.51,65.53,65.41,65.49,108241.0,62.5474,62.5665,62.4519,62.5283,108241.0
2022-11-08 13:00:00,65.5,65.56,65.44,65.53,131759.0,62.5379,62.5952,62.4806,62.5665,131759.0
2022-11-08 13:10:00,65.53,65.56,65.49,65.51,220938.0,62.5665,62.5952,62.5283,62.5474,220938.0
2022-11-08 13:20:00,65.51,65.54,65.19,65.25,351619.0,62.5474,62.5761,62.2419,62.2992,351619.0
2022-11-08 13:30:00,65.24,65.33,65.07,65.3,323080.0,62.2896,62.3756,62.1273,62.3469,323080.0
2022-11-08 13:40:00,65.3,65.41,65.25,65.26,143609.0,62.3469,62.4519,62.2992,62.3087,143609.0
2022-11-08 13:50:00,65.26,65.36,65.03,65.09,262757.0,62.3087,62.4042,62.0891,62.1464,262757.0
2022-11-08 14:00:00,65.08,65.19,64.94,64.97,234577.0,62.1369,62.2419,62.0032,62.0318,234577.0
2022-11-08 14:10:00,64.94,65.0,64.84,64.92,177067.0,62.0032,62.0605,61.9077,61.9841,177067.0
2022-11-08 14:20:00,64.92,64.93,64.46,64.53,336293.0,61.9841,61.9937,61.5449,61.6117,336293.0
2022-11-08 14:30:00,64.52,64.8,64.48,64.76,187852.0,61.6022,61.8695,61.564,61.8313,187852.0
2022-11-08 14:40:00,64.76,64.9,64.73,64.88,127015.0,61.8313,61.965,61.8027,61.9459,127015.0
2022-11-08 14:50:00,64.87,65.0,64.83,64.95,102646.0,61.9364,62.0605,61.8982,62.0128,102646.0
2022-11-08 15:00:00,64.94,65.15,64.9,65.05,141109.0,62.0032,62.2037,61.965,62.1082,141109.0
2022-11-08 15:10:00,65.06,65.09,64.98,65.02,194196.0,62.1178,62.1464,62.0414,62.0796,194196.0
2022-11-08 15:20:00,65.02,65.14,64.97,65.13,239505.0,62.0796,62.1942,62.0318,62.1846,239505.0
2022-11-08 15:30:00,65.14,65.31,65.13,65.2,304357.0,62.1942,62.3565,62.1846,62.2514,304357.0
2022-11-08 15:40:00,65.21,65.31,65.12,65.22,387807.0,62.261,62.3565,62.1751,62.2705,387807.0
2022-11-08 15:50:00,65.21,65.26,64.95,65.04,915356.0,62.261,62.3087,62.0128,62.0987,915356.0
2022-11-09 09:30:00,66.53,66.6,65.77,65.84,1416909.0,63.5213,63.5881,62.7957,62.8625,1416909.0
2022-11-09 09:40:00,65.84,66.39,65.7,66.34,773944.0,62.8625,63.3876,62.7288,63.3399,773944.0
2022-11-09 09:50:00,66.34,66.51,66.13,66.28,595980.0,63.3399,63.5022,63.1394,63.2826,595980.0
2022-11-09 10:00:00,66.27,66.51,66.06,66.47,645930.0,63.2731,63.5022,63.0726,63.464,645930.0
2022-11-09 10:10:00,66.49,66.49,66.23,66.3,208601.0,63.4831,63.4831,63.2349,63.3017,208601.0
2022-11-09 10:20:00,66.31,66.37,66.02,66.03,275884.0,63.3112,63.3685,63.0344,63.0439,275884.0
2022-11-09 10:30:00,66.03,66.09,65.79,65.97,296628.0,63.0439,63.1012,62.8148,62.9866,296628.0
2022-11-09 10:40:00,65.97,66.0,65.82,65.86,139153.0,62.9866,63.0153,62.8434,62.8816,139153.0
2022-11-09 10:50:00,65.86,65.91,65.76,65.91,155382.0,62.8816,62.9293,62.7861,62.9293,155382.0
2022-11-09 11:00:00,65.92,66.07,65.91,66.02,196767.0,62.9389,63.0821,62.9293,63.0344,196767.0
2022-11-09 11:10:00,66.01,66.12,65.97,66.03,104113.0,63.0248,63.1298,62.9866,63.0439,104113.0
2022-11-09 11:20:00,66.02,66.12,65.96,66.01,199116.0,63.0344,63.1298,62.9771,63.0248,199116.0
2022-11-09 11:30:00,66.0,66.0,65.89,65.94,153949.0,63.0153,63.0153,62.9102,62.958,153949.0
2022-11-09 11:40:00,65.95,66.18,65.92,66.14,131649.0,62.9675,63.1871,62.9389,63.1489,131649.0
2022-11-09 11:50:00,66.15,66.22,65.93,65.95,142139.0,63.1585,63.2253,62.9484,62.9675,142139.0
2022-11-09 12:00:00,65.96,66.01,65.84,65.84,128718.0,62.9771,63.0248,62.8625,62.8625,128718.0
2022-11-09 12:10:00,65.84,65.89,65.76,65.78,79199.0,62.8625,62.9102,62.7861,62.8052,79199.0
2022-11-09 12:20:00,65.77,65.8,65.67,65.7,124147.0,62.7957,62.8243,62.7002,62.7288,124147.0
2022-11-09 12:30:00,65.7,65.8,65.69,65.72,87145.0,62.7288,62.8243,62.7193,62.7479,87145.0
2022-11-09 12:40:00,65.72,65.81,65.67,65.81,166259.0,62.7479,62.8339,62.7002,62.8339,166259.0
2022-11-09 12:50:00,65.81,65.84,65.74,65.79,116601.0,62.8339,62.8625,62.767,62.8148,116601.0
2022-11-09 13:00:00,65.79,65.89,65.61,65.65,270694.0,62.8148,62.9102,62.6429,62.6811,270694.0
2022-11-09 13:10:00,65.65,65.68,65.56,65.63,162779.0,62.6811,62.7097,62.5952,62.662,162779.0
2022-11-09 13:20:00,65.63,65.65,65.38,65.4,116854.0,62.662,62.6811,62.4233,62.4424,116854.0
2022-11-09 13:30:00,65.39,65.4,65.21,65.33,366449.0,62.4329,62.4424,62.261,62.3756,366449.0
2022-11-09 13:40:00,65.33,65.4,65.27,65.28,291952.0,62.3756,62.4424,62.3183,62.3278,291952.0
2022-11-09 13:50:00,65.29,65.33,65.17,65.32,209839.0,62.3374,62.3756,62.2228,62.366,209839.0
2022-11-09 14:00:00,65.32,65.43,65.29,65.41,129374.0,62.366,62.471,62.3374,62.4519,129374.0
2022-11-09 14:10:00,65.41,65.48,65.37,65.46,147756.0,62.4519,62.5188,62.4138,62.4997,147756.0
2022-11-09 14:20:00,65.48,65.5,65.38,65.47,125165.0,62.5188,62.5379,62.4233,62.5092,125165.0
2022-11-09 14:30:00,65.47,65.47,65.2,65.23,239280.0,62.5092,62.5092,62.2514,62.2801,239280.0
2022-11-09 14:40:00,65.22,65.27,65.11,65.13,320948.0,62.2705,62.3183,62.1655,62.1846,320948.0
2022-11-09 14:50:00,65.12,65.18,65.05,65.12,383452.0,62.1751,62.2323,62.1082,62.1751,383452.0
2022-11-09 15:00:00,65.13,65.36,65.09,65.31,224303.0,62.1846,62.4042,62.1464,62.3565,224303.0
2022-11-09 15:10:00,65.3,65.33,65.22,65.32,260052.0,62.3469,62.3756,62.2705,62.366,260052.0
2022-11-09 15:20:00,65.33,65.34,65.16,65.23,227913.0,62.3756,62.3851,62.2133,62.2801,227913.0
2022-11-09 15:30:00,65.23,65.31,65.17,65.18,216209.0,62.2801,62.3565,62.2228,62.2323,216209.0
2022-11-09 15:40:00,65.19,65.2,65.0,65.03,479023.0,62.2419,62.2514,62.0605,62.0891,479023.0
2022-11-09 15:50:00,65.03,65.18,64.95,65.02,1109019.0,62.0891,62.2323,62.0128,62.0796,1109019.0
2022-11-10 09:30:00,67.75,68.12,67.55,67.69,1083426.0,64.6861,65.0394,64.4952,64.6288,1083426.0
2022-11-10 09:40:00,67.69,67.69,67.32,67.5,621060.0,64.6288,64.6288,64.2756,64.4474,621060.0
2022-11-10 09:50:00,67.51,68.07,67.48,68.04,731877.0,64.457,64.9917,64.4283,64.963,731877.0
2022-11-10 10:00:00,68.04,68.26,68.01,68.11,549920.0,64.963,65.1731,64.9344,65.0298,549920.0
2022-11-10 10:10:00,68.1,68.23,67.98,68.15,456627.0,65.0203,65.1444,64.9057,65.068,456627.0
2022-11-10 10:20:00,68.14,68.5,68.06,68.44,537110.0,65.0585,65.4022,64.9821,65.3449,537110.0
2022-11-10 10:30:00,68.44,68.48,68.16,68.41,672781.0,65.3449,65.3831,65.0776,65.3163,672781.0
2022-11-10 10:40:00,68.4,68.7,68.37,68.61,490060.0,65.3067,65.5932,65.2781,65.5072,490060.0
2022-11-10 10:50:00,68.61,68.69,68.51,68.61,298118.0,65.5072,65.5836,65.4118,65.5072,298118.0
2022-11-10 11:00:00,68.61,68.87,68.51,68.82,470466.0,65.5072,65.7555,65.4118,65.7077,470466.0
2022-11-10 11:10:00,68.82,69.17,68.79,69.09,694338.0,65.7077,66.0419,65.6791,65.9655,694338.0
2022-11-10 11:20:00,69.09,69.35,69.07,69.19,350982.0,65.9655,66.2138,65.9464,66.061,350982.0
2022-11-10 11:30:00,69.19,69.64,69.17,69.63,295222.0,66.061,66.4907,66.0419,66.4811,295222.0
2022-11-10 11:40:00,69.64,69.88,69.57,69.81,452587.0,66.4907,66.7198,66.4238,66.653,452587.0
2022-11-10 11:50:00,69.8,70.14,69.8,69.99,519892.0,66.6434,66.968,66.6434,66.8248,519892.0
2022-11-10 12:00:00,69.99,70.05,69.82,69.92,297001.0,66.8248,66.8821,66.6625,66.758,297001.0
2022-11-10 12:10:00,69.92,69.94,69.81,69.9,327196.0,66.758,66.7771,66.653,66.7389,327196.0
2022-11-10 12:20:00,69.9,69.98,69.83,69.92,144335.0,66.7389,66.8153,66.6721,66.758,144335.0
2022-11-10 12:30:00,69.91,69.91,69.65,69.68,281594.0,66.7484,66.7484,66.5002,66.5288,281594.0
2022-11-10 12:40:00,69.67,69.8,69.57,69.67,147644.0,66.5193,66.6434,66.4238,66.5193,147644.0
2022-11-10 12:50:00,69.68,69.78,69.65,69.69,173694.0,66.5288,66.6243,66.5002,66.5384,173694.0
2022-11-10 13:00:00,69.7,69.93,69.69,69.92,190137.0,66.5479,66.7675,66.5384,66.758,190137.0
2022-11-10 13:10:00,69.92,70.03,69.82,69.97,160369.0,66.758,66.863,66.6625,66.8057,160369.0
2022-11-10 13:20:00,69.97,69.98,69.79,69.9,183223.0,66.8057,66.8153,66.6339,66.7389,183223.0
2022-11-10 13:30:00,69.91,69.92,69.66,69.81,175461.0,66.7484,66.758,66.5097,66.653,175461.0
2022-11-10 13:40:00,69.81,70.02,69.78,70.0,174107.0,66.653,66.8535,66.6243,66.8344,174107.0
2022-11-10 13:50:00,70.0,70.07,69.91,70.01,152497.0,66.8344,66.9012,66.7484,66.8439,152497.0
2022-11-10 14:00:00,70.01,70.04,69.92,70.0,120929.0,66.8439,66.8726,66.758,66.8344,120929.0
2022-11-10 14:10:00,69.99,70.05,69.96,70.03,114974.0,66.8248,66.8821,66.7962,66.863,114974.0
2022-11-10 14:20:00,70.02,70.13,69.98,70.12,112453.0,66.8535,66.9585,66.8153,66.9489,112453.0
2022-11-10 14:30:00,70.11,70.18,70.05,70.17,143762.0,66.9394,67.0062,66.8821,66.9967,143762.0
2022-11-10 14:40:00,70.17,70.23,70.15,70.16,164770.0,66.9967,67.054,66.9776,66.9871,164770.0
2022-11-10 14:50:00,70.16,70.31,70.12,70.28,176897.0,66.9871,67.1304,66.9489,67.1017,176897.0
2022-11-10 15:00:00,70.28,70.3,70.16,70.28,220626.0,67.1017,67.1208,66.9871,67.1017,220626.0
2022-11-10 15:10:00,70.28,70.46,70.27,70.42,503216.0,67.1017,67.2736,67.0922,67.2354,503216.0
2022-11-10 15:20:00,70.42,70.61,70.35,70.6,373834.0,67.2354,67.4168,67.1685,67.4072,373834.0
2022-11-10 15:30:00,70.59,70.63,70.42,70.45,613734.0,67.3977,67.4359,67.2354,67.264,613734.0
2022-11-10 15:40:00,70.45,70.54,70.41,70.45,759102.0,67.264,67.35,67.2258,67.264,759102.0
2022-11-10 15:50:00,70.45,70.87,70.43,70.77,2406115.0,67.264,67.665,67.2449,67.5696,2406115.0
2022-11-11 09:30:00,72.74,73.11,72.38,72.71,1476572.0,69.4505,69.8037,69.1067,69.4218,1476572.0
2022-11-11 09:40:00,72.7,73.19,72.6,73.17,558313.0,69.4123,69.8801,69.3168,69.861,558313.0
2022-11-11 09:50:00,73.18,73.3,72.99,73.26,554710.0,69.8706,69.9851,69.6892,69.9469,554710.0
2022-11-11 10:00:00,73.25,73.59,73.02,73.33,564383.0,69.9374,70.262,69.7178,70.0138,564383.0
2022-11-11 10:10:00,73.32,73.89,73.27,73.71,627673.0,70.0042,70.5485,69.9565,70.3766,627673.0
2022-11-11 10:20:00,73.72,73.91,73.64,73.87,538423.0,70.3861,70.5676,70.3098,70.5294,538423.0
2022-11-11 10:30:00,73.86,73.93,73.51,73.75,484704.0,70.5198,70.5866,70.1856,70.4148,484704.0
2022-11-11 10:40:00,73.75,73.9,73.47,73.89,300189.0,70.4148,70.558,70.1474,70.5485,300189.0
2022-11-11 10:50:00,73.89,74.16,73.83,73.92,447869.0,70.5485,70.8062,70.4912,70.5771,447869.0
2022-11-11 11:00:00,73.92,74.0,73.59,73.63,317410.0,70.5771,70.6535,70.262,70.3002,317410.0
2022-11-11 11:10:00,73.63,73.66,73.25,73.41,368762.0,70.3002,70.3289,69.9374,70.0902,368762.0
2022-11-11 11:20:00,73.41,73.54,73.03,73.06,329867.0,70.0902,70.2143,69.7273,69.756,329867.0
2022-11-11 11:30:00,73.05,73.22,72.91,73.15,243555.0,69.7464,69.9088,69.6128,69.8419,243555.0
2022-11-11 11:40:00,73.12,73.26,73.09,73.26,215082.0,69.8133,69.9469,69.7846,69.9469,215082.0
2022-11-11 11:50:00,73.27,73.4,73.21,73.36,129854.0,69.9565,70.0806,69.8992,70.0424,129854.0
2022-11-11 12:00:00,73.35,73.37,73.11,73.2,162739.0,70.0329,70.052,69.8037,69.8897,162739.0
2022-11-11 12:10:00,73.2,73.33,73.18,73.27,196141.0,69.8897,70.0138,69.8706,69.9565,196141.0
2022-11-11 12:20:00,73.27,73.39,73.16,73.37,116137.0,69.9565,70.0711,69.8515,70.052,116137.0
2022-11-11 12:30:00,73.37,73.4,73.26,73.4,128367.0,70.052,70.0806,69.9469,70.0806,128367.0
2022-11-11 12:40:00,73.4,73.63,73.39,73.61,224782.0,70.0806,70.3002,70.0711,70.2811,224782.0
2022-11-11 12:50:00,73.61,73.79,73.59,73.65,101854.0,70.2811,70.453,70.262,70.3193,101854.0
2022-11-11 13:00:00,73.64,73.71,73.58,73.66,99015.0,70.3098,70.3766,70.2525,70.3289,99015.0
2022-11-11 13:10:00,73.66,73.84,73.65,73.83,207537.0,70.3289,70.5007,70.3193,70.4912,207537.0
2022-11-11 13:20:00,73.82,73.98,73.79,73.98,99651.0,70.4816,70.6344,70.453,70.6344,99651.0
2022-11-11 13:30:00,73.98,74.13,73.97,74.13,199741.0,70.6344,70.7776,70.6248,70.7776,199741.0
2022-11-11 13:40:00,74.12,74.16,74.08,74.15,169388.0,70.7681,70.8062,70.7299,70.7967,169388.0
2022-11-11 13:50:00,74.15,74.31,74.14,74.2,169340.0,70.7967,70.9495,70.7871,70.8444,169340.0
2022-11-11 14:00:00,74.2,74.23,74.1,74.19,142164.0,70.8444,70.8731,70.749,70.8349,142164.0
2022-11-11 14:10:00,74.18,74.19,74.05,74.11,186477.0,70.8253,70.8349,70.7012,70.7585,186477.0
2022-11-11 14:20:00,74.11,74.32,74.1,74.31,126477.0,70.7585,70.959,70.749,70.9495,126477.0
2022-11-11 14:30:00,74.3,74.48,74.27,74.48,176853.0,70.9399,71.1118,70.9113,71.1118,176853.0
2022-11-11 14:40:00,74.48,74.6,74.4,74.42,181577.0,71.1118,71.2263,71.0354,71.0545,181577.0
2022-11-11 14:50:00,74.42,74.43,74.31,74.39,118448.0,71.0545,71.064,70.9495,71.0258,118448.0
2022-11-11 15:00:00,74.39,74.4,74.0,74.01,236315.0,71.0258,71.0354,70.6535,70.663,236315.0
2022-11-11 15:10:00,74.02,74.03,73.86,73.93,202082.0,70.6726,70.6821,70.5198,70.5866,202082.0
2022-11-11 15:20:00,73.93,74.05,73.89,74.02,167502.0,70.5866,70.7012,70.5485,70.6726,167502.0
2022-11-11 15:30:00,74.02,74.13,73.95,74.06,248737.0,70.6726,70.7776,70.6057,70.7108,248737.0
2022-11-11 15:40:00,74.06,74.13,74.0,74.06,302040.0,70.7108,70.7776,70.6535,70.7108,302040.0
2022-11-11 15:50:00,74.06,74.15,73.81,73.83,970442.0,70.7108,70.7967,70.4721,70.4912,970442.0
2022-11-14 09:30:00,73.24,73.52,72.24,72.45,1192453.0,69.9278,70.1952,68.9731,69.1736,1192453.0
2022-11-14 09:40:00,72.45,72.69,72.42,72.62,444857.0,69.1736,69.4027,69.1449,69.3359,444857.0
2022-11-14 09:50:00,72.62,72.89,72.58,72.77,236342.0,69.3359,69.5937,69.2977,69.4791,236342.0
2022-11-14 10:00:00,72.78,73.11,72.77,73.07,225597.0,69.4887,69.8037,69.4791,69.7655,225597.0
2022-11-14 10:10:00,73.07,73.33,73.03,73.3,243777.0,69.7655,70.0138,69.7273,69.9851,243777.0
2022-11-14 10:20:00,73.3,73.32,73.02,73.2,207669.0,69.9851,70.0042,69.7178,69.8897,207669.0
2022-11-14 10:30:00,73.21,73.35,73.03,73.35,161557.0,69.8992,70.0329,69.7273,70.0329,161557.0
2022-11-14 10:40:00,73.36,73.53,73.28,73.34,193514.0,70.0424,70.2047,69.966,70.0233,193514.0
2022-11-14 10:50:00,73.33,73.5,73.26,73.41,221743.0,70.0138,70.1761,69.9469,70.0902,221743.0
2022-11-14 11:00:00,73.41,73.51,73.31,73.36,200114.0,70.0902,70.1856,69.9947,70.0424,200114.0
2022-11-14 11:10:00,73.35,73.35,73.03,73.09,111607.0,70.0329,70.0329,69.7273,69.7846,111607.0
2022-11-14 11:20:00,73.1,73.32,73.04,73.27,143076.0,69.7942,70.0042,69.7369,69.9565,143076.0
2022-11-14 11:30:00,73.27,73.59,73.23,73.56,179700.0,69.9565,70.262,69.9183,70.2334,179700.0
2022-11-14 11:40:00,73.55,73.56,73.32,73.45,137076.0,70.2238,70.2334,70.0042,70.1284,137076.0
2022-11-14 11:50:00,73.43,73.47,73.24,73.25,68569.0,70.1093,70.1474,69.9278,69.9374,68569.0
2022-11-14 12:00:00,73.25,73.4,73.18,73.33,137440.0,69.9374,70.0806,69.8706,70.0138,137440.0
2022-11-14 12:10:00,73.32,73.39,73.23,73.23,73697.0,70.0042,70.0711,69.9183,69.9183,73697.0
2022-11-14 12:20:00,73.22,73.37,73.13,73.34,82173.0,69.9088,70.052,69.8228,70.0233,82173.0
2022-11-14 12:30:00,73.33,73.49,73.32,73.47,80084.0,70.0138,70.1665,70.0042,70.1474,80084.0
2022-11-14 12:40:00,73.46,73.48,73.36,73.39,164215.0,70.1379,70.157,70.0424,70.0711,164215.0
2022-11-14 12:50:00,73.38,73.43,73.28,73.28,65759.0,70.0615,70.1093,69.966,69.966,65759.0
2022-11-14 13:00:00,73.27,73.35,73.22,73.3,70603.0,69.9565,70.0329,69.9088,69.9851,70603.0
2022-11-14 13:10:00,73.3,73.35,73.21,73.35,76715.0,69.9851,70.0329,69.8992,70.0329,76715.0
2022-11-14 13:20:00,73.34,73.59,73.34,73.59,148459.0,70.0233,70.262,70.0233,70.262,148459.0
2022-11-14 13:30:00,73.59,73.63,73.52,73.59,80195.0,70.262,70.3002,70.1952,70.262,80195.0
2022-11-14 13:40:00,73.59,73.6,73.53,73.56,77087.0,70.262,70.2716,70.2047,70.2334,77087.0
2022-11-14 13:50:00,73.56,73.61,73.55,73.57,87292.0,70.2334,70.2811,70.2238,70.2429,87292.0
2022-11-14 14:00:00,73.58,73.68,73.53,73.58,115300.0,70.2525,70.348,70.2047,70.2525,115300.0
2022-11-14 14:10:00,73.57,73.59,73.44,73.48,138859.0,70.2429,70.262,70.1188,70.157,138859.0
2022-11-14 14:20:00,73.48,73.58,73.42,73.58,103540.0,70.157,70.2525,70.0997,70.2525,103540.0
2022-11-14 14:30:00,73.58,73.6,73.51,73.51,121180.0,70.2525,70.2716,70.1856,70.1856,121180.0
2022-11-14 14:40:00,73.5,73.54,73.36,73.37,119691.0,70.1761,70.2143,70.0424,70.052,119691.0
2022-11-14 14:50:00,73.37,73.49,73.37,73.45,91636.0,70.052,70.1665,70.052,70.1284,91636.0
2022-11-14 15:00:00,73.45,73.51,73.39,73.42,113212.0,70.1284,70.1856,70.0711,70.0997,113212.0
2022-11-14 15:10:00,73.42,73.42,73.07,73.17,179843.0,70.0997,70.0997,69.7655,69.861,179843.0
2022-11-14 15:20:00,73.17,73.31,73.16,73.23,125995.0,69.861,69.9947,69.8515,69.9183,125995.0
2022-11-14 15:30:00,73.23,73.24,73.03,73.08,235772.0,69.9183,69.9278,69.7273,69.7751,235772.0
2022-11-14 15:40:00,73.08,73.11,72.91,72.97,235220.0,69.7751,69.8037,69.6128,69.6701,235220.0
2022-11-14 15:50:00,72.97,73.1,72.72,72.8,820627.0,69.6701,69.7942,69.4314,69.5077,820627.0
2022-11-15 09:30:00,81.92,82.5,80.51,81.58,6095889.0,78.2153,78.7691,76.8691,77.8907,6095889.0
2022-11-15 09:40:00,81.58,82.01,80.88,80.89,2568247.0,77.8907,78.3012,77.2223,77.2319,2568247.0
2022-11-15 09:50:00,80.89,81.97,80.75,81.87,1932261.0,77.2319,78.2631,77.0982,78.1676,1932261.0
2022-11-15 10:00:00,81.87,82.78,81.86,82.64,2382512.0,78.1676,79.0364,78.158,78.9028,2382512.0
2022-11-15 10:10:00,82.64,82.93,81.48,81.58,1860240.0,78.9028,79.1796,77.7952,77.8907,1860240.0
2022-11-15 10:20:00,81.55,82.0,81.45,82.0,1175534.0,77.862,78.2917,77.7666,78.2917,1175534.0
2022-11-15 10:30:00,82.0,82.4,81.51,81.68,1611743.0,78.2917,78.6736,77.8239,77.9862,1611743.0
2022-11-15 10:40:00,81.67,81.74,81.03,81.17,1179509.0,77.9766,78.0435,77.3656,77.4992,1179509.0
2022-11-15 10:50:00,81.17,81.27,80.76,80.81,859250.0,77.4992,77.5947,77.1078,77.1555,859250.0
2022-11-15 11:00:00,80.81,81.23,80.59,81.1,939044.0,77.1555,77.5565,76.9455,77.4324,939044.0
2022-11-15 11:10:00,81.08,81.37,80.88,81.18,916423.0,77.4133,77.6902,77.2223,77.5088,916423.0
2022-11-15 11:20:00,81.17,81.36,81.13,81.17,525615.0,77.4992,77.6806,77.461,77.4992,525615.0
2022-11-15 11:30:00,81.17,81.45,81.14,81.14,467390.0,77.4992,77.7666,77.4706,77.4706,467390.0
2022-11-15 11:40:00,81.15,81.54,81.13,81.49,402789.0,77.4801,77.8525,77.461,77.8048,402789.0
2022-11-15 11:50:00,81.48,81.81,81.31,81.6,681032.0,77.7952,78.1103,77.6329,77.9098,681032.0
2022-11-15 12:00:00,81.61,81.63,81.4,81.61,694983.0,77.9193,77.9384,77.7188,77.9193,694983.0
2022-11-15 12:10:00,81.61,81.91,81.56,81.65,567543.0,77.9193,78.2058,77.8716,77.9575,567543.0
2022-11-15 12:20:00,81.64,81.76,81.56,81.65,374080.0,77.948,78.0625,77.8716,77.9575,374080.0
2022-11-15 12:30:00,81.63,81.77,81.6,81.68,231208.0,77.9384,78.0721,77.9098,77.9862,231208.0
2022-11-15 12:40:00,81.69,81.82,81.63,81.75,199215.0,77.9957,78.1198,77.9384,78.053,199215.0
2022-11-15 12:50:00,81.76,81.76,81.59,81.7,249465.0,78.0625,78.0625,77.9002,78.0053,249465.0
2022-11-15 13:00:00,81.7,82.0,81.69,81.87,396773.0,78.0053,78.2917,77.9957,78.1676,396773.0
2022-11-15 13:10:00,81.87,81.87,81.66,81.7,413264.0,78.1676,78.1676,77.9671,78.0053,413264.0
2022-11-15 13:20:00,81.7,81.75,80.97,81.07,925610.0,78.0053,78.053,77.3083,77.4038,925610.0
2022-11-15 13:30:00,81.06,81.18,80.31,80.36,732740.0,77.3942,77.5088,76.6781,76.7259,732740.0
2022-11-15 13:40:00,80.35,80.81,80.16,80.51,789232.0,76.7163,77.1555,76.5349,76.8691,789232.0
2022-11-15 13:50:00,80.51,80.96,80.5,80.72,320546.0,76.8691,77.2987,76.8595,77.0696,320546.0
2022-11-15 14:00:00,80.73,80.77,80.01,80.26,510335.0,77.0791,77.1173,76.3917,76.6304,510335.0
2022-11-15 14:10:00,80.26,80.79,80.25,80.74,426423.0,76.6304,77.1364,76.6208,77.0887,426423.0
2022-11-15 14:20:00,80.74,81.09,80.73,81.0,427786.0,77.0887,77.4228,77.0791,77.3369,427786.0
2022-11-15 14:30:00,81.01,81.01,80.75,80.79,218117.0,77.3465,77.3465,77.0982,77.1364,218117.0
2022-11-15 14:40:00,80.79,80.93,80.56,80.6,238333.0,77.1364,77.2701,76.9168,76.955,238333.0
2022-11-15 14:50:00,80.6,80.97,80.53,80.97,386390.0,76.955,77.3083,76.8882,77.3083,386390.0
2022-11-15 15:00:00,80.98,81.06,80.82,80.97,388755.0,77.3178,77.3942,77.1651,77.3083,388755.0
2022-11-15 15:10:00,80.96,81.08,80.84,81.05,460577.0,77.2987,77.4133,77.1842,77.3847,460577.0
2022-11-15 15:20:00,81.05,81.17,80.9,80.99,405236.0,77.3847,77.4992,77.2414,77.3274,405236.0
2022-11-15 15:30:00,80.98,80.99,80.74,80.92,517366.0,77.3178,77.3274,77.0887,77.2605,517366.0
2022-11-15 15:40:00,80.92,80.95,80.67,80.73,570622.0,77.2605,77.2892,77.0218,77.0791,570622.0
2022-11-15 15:50:00,80.73,80.74,80.44,80.49,1639400.0,77.0791,77.0887,76.8022,76.85,1639400.0
2022-11-16 09:30:00,80.56,80.57,79.72,80.08,2039292.0,76.9168,76.9264,76.1148,76.4585,2039292.0
2022-11-16 09:40:00,80.08,80.11,79.42,79.5,824643.0,76.4585,76.4872,75.8284,75.9048,824643.0
2022-11-16 09:50:00,79.51,79.62,78.98,79.0,1311058.0,75.9143,76.0193,75.4083,75.4274,1311058.0
2022-11-16 10:00:00,79.01,79.49,78.96,78.98,883719.0,75.4369,75.8952,75.3892,75.4083,883719.0
2022-11-16 10:10:00,78.98,79.12,78.9,79.0,556909.0,75.4083,75.5419,75.3319,75.4274,556909.0
2022-11-16 10:20:00,79.0,79.2,78.97,79.13,632135.0,75.4274,75.6183,75.3987,75.5515,632135.0
2022-11-16 10:30:00,79.13,79.2,78.92,79.18,565669.0,75.5515,75.6183,75.351,75.5992,565669.0
2022-11-16 10:40:00,79.17,79.38,79.06,79.33,434431.0,75.5897,75.7902,75.4847,75.7424,434431.0
2022-11-16 10:50:00,79.34,79.44,79.09,79.1,453772.0,75.752,75.8475,75.5133,75.5228,453772.0
2022-11-16 11:00:00,79.11,79.46,79.1,79.4,419580.0,75.5324,75.8666,75.5228,75.8093,419580.0
2022-11-16 11:10:00,79.4,79.71,79.37,79.68,573229.0,75.8093,76.1053,75.7806,76.0766,573229.0
2022-11-16 11:20:00,79.68,80.13,79.63,80.02,646206.0,76.0766,76.5063,76.0289,76.4012,646206.0
2022-11-16 11:30:00,80.03,80.36,80.02,80.09,709526.0,76.4108,76.7259,76.4012,76.4681,709526.0
2022-11-16 11:40:00,80.09,80.14,79.95,80.07,351485.0,76.4681,76.5158,76.3344,76.449,351485.0
2022-11-16 11:50:00,80.06,80.16,79.94,79.94,339701.0,76.4394,76.5349,76.3249,76.3249,339701.0
2022-11-16 12:00:00,79.94,80.0,79.66,79.84,333018.0,76.3249,76.3821,76.0575,76.2294,333018.0
2022-11-16 12:10:00,79.82,79.89,79.71,79.81,169378.0,76.2103,76.2771,76.1053,76.2007,169378.0
2022-11-16 12:20:00,79.81,79.99,79.75,79.98,264894.0,76.2007,76.3726,76.1434,76.363,264894.0
2022-11-16 12:30:00,79.98,80.13,79.86,80.06,216635.0,76.363,76.5063,76.2485,76.4394,216635.0
2022-11-16 12:40:00,80.07,80.33,80.05,80.23,267508.0,76.449,76.6972,76.4299,76.6017,267508.0
2022-11-16 12:50:00,80.22,80.3,79.98,80.0,246739.0,76.5922,76.6686,76.363,76.3821,246739.0
2022-11-16 13:00:00,80.0,80.03,79.88,79.97,227426.0,76.3821,76.4108,76.2676,76.3535,227426.0
2022-11-16 13:10:00,79.97,80.08,79.91,79.94,165041.0,76.3535,76.4585,76.2962,76.3249,165041.0
2022-11-16 13:20:00,79.94,80.12,79.94,80.12,150599.0,76.3249,76.4967,76.3249,76.4967,150599.0
2022-11-16 13:30:00,80.12,80.17,79.75,79.85,353738.0,76.4967,76.5445,76.1434,76.2389,353738.0
2022-11-16 13:40:00,79.86,79.97,79.82,79.86,136576.0,76.2485,76.3535,76.2103,76.2485,136576.0
2022-11-16 13:50:00,79.85,79.96,79.82,79.85,112419.0,76.2389,76.3439,76.2103,76.2389,112419.0
2022-11-16 14:00:00,79.86,80.04,79.84,80.02,176756.0,76.2485,76.4203,76.2294,76.4012,176756.0
2022-11-16 14:10:00,80.03,80.04,79.9,79.98,161360.0,76.4108,76.4203,76.2867,76.363,161360.0
2022-11-16 14:20:00,79.98,80.11,79.92,80.07,182250.0,76.363,76.4872,76.3058,76.449,182250.0
2022-11-16 14:30:00,80.07,80.16,79.91,80.08,265694.0,76.449,76.5349,76.2962,76.4585,265694.0
2022-11-16 14:40:00,80.08,80.13,79.96,80.02,232212.0,76.4585,76.5063,76.3439,76.4012,232212.0
2022-11-16 14:50:00,80.01,80.08,79.96,80.05,165419.0,76.3917,76.4585,76.3439,76.4299,165419.0
2022-11-16 15:00:00,80.05,80.08,79.61,79.62,298116.0,76.4299,76.4585,76.0098,76.0193,298116.0
2022-11-16 15:10:00,79.62,79.72,79.52,79.53,306325.0,76.0193,76.1148,75.9238,75.9334,306325.0
2022-11-16 15:20:00,79.53,79.65,79.5,79.56,317188.0,75.9334,76.048,75.9048,75.962,317188.0
2022-11-16 15:30:00,79.56,79.62,79.44,79.58,480721.0,75.962,76.0193,75.8475,75.9811,480721.0
2022-11-16 15:40:00,79.57,79.72,79.49,79.7,530568.0,75.9716,76.1148,75.8952,76.0957,530568.0
2022-11-16 15:50:00,79.71,79.97,79.52,79.54,1501052.0,76.1053,76.3535,75.9238,75.9429,1501052.0
2022-11-17 09:30:00,79.25,79.4,78.69,79.22,1094481.0,75.6661,75.8093,75.1314,75.6374,1094481.0
2022-11-17 09:40:00,79.23,80.53,79.1,80.52,969667.0,75.647,76.8882,75.5228,76.8786,969667.0
2022-11-17 09:50:00,80.54,80.87,80.26,80.64,1011469.0,76.8977,77.2128,76.6304,76.9932,1011469.0
2022-11-17 10:00:00,80.63,81.44,80.53,81.23,1393219.0,76.9836,77.757,76.8882,77.5565,1393219.0
2022-11-17 10:10:00,81.23,82.31,81.18,82.3,1443072.0,77.5565,78.5877,77.5088,78.5781,1443072.0
2022-11-17 10:20:00,82.3,82.94,82.2,82.77,1755993.0,78.5781,79.1892,78.4826,79.0269,1755993.0
2022-11-17 10:30:00,82.77,82.78,81.72,81.89,1319744.0,79.0269,79.0364,78.0244,78.1867,1319744.0
2022-11-17 10:40:00,81.88,82.0,81.19,81.3,662595.0,78.1771,78.2917,77.5183,77.6234,662595.0
2022-11-17 10:50:00,81.3,81.79,81.29,81.54,532017.0,77.6234,78.0912,77.6138,77.8525,532017.0
2022-11-17 11:00:00,81.54,81.56,80.97,80.98,503911.0,77.8525,77.8716,77.3083,77.3178,503911.0
2022-11-17 11:10:00,80.97,81.43,80.93,81.42,352579.0,77.3083,77.7475,77.2701,77.7379,352579.0
2022-11-17 11:20:00,81.42,81.58,81.23,81.47,301285.0,77.7379,77.8907,77.5565,77.7857,301285.0
2022-11-17 11:30:00,81.47,81.69,81.37,81.66,322673.0,77.7857,77.9957,77.6902,77.9671,322673.0
2022-11-17 11:40:00,81.67,81.89,81.54,81.62,362751.0,77.9766,78.1867,77.8525,77.9289,362751.0
2022-11-17 11:50:00,81.63,82.17,81.59,82.1,369689.0,77.9384,78.454,77.9002,78.3872,369689.0
2022-11-17 12:00:00,82.13,82.18,81.85,81.98,282936.0,78.4158,78.4636,78.1485,78.2726,282936.0
2022-11-17 12:10:00,81.98,82.05,81.6,81.78,265193.0,78.2726,78.3394,77.9098,78.0816,265193.0
2022-11-17 12:20:00,81.78,81.79,81.59,81.64,180049.0,78.0816,78.0912,77.9002,77.948,180049.0
2022-11-17 12:30:00,81.64,81.78,81.56,81.78,222594.0,77.948,78.0816,77.8716,78.0816,222594.0
2022-11-17 12:40:00,81.78,81.91,81.68,81.88,228103.0,78.0816,78.2058,77.9862,78.1771,228103.0
2022-11-17 12:50:00,81.88,82.12,81.88,82.07,440662.0,78.1771,78.4063,78.1771,78.3585,440662.0
2022-11-17 13:00:00,82.07,82.18,81.88,81.97,282769.0,78.3585,78.4636,78.1771,78.2631,282769.0
2022-11-17 13:10:00,81.97,82.24,81.96,82.23,392756.0,78.2631,78.5208,78.2535,78.5113,392756.0
2022-11-17 13:20:00,82.23,82.31,81.89,81.9,308662.0,78.5113,78.5877,78.1867,78.1962,308662.0
2022-11-17 13:30:00,81.92,82.13,81.81,82.11,325864.0,78.2153,78.4158,78.1103,78.3967,325864.0
2022-11-17 13:40:00,82.1,82.13,81.81,81.82,306164.0,78.3872,78.4158,78.1103,78.1198,306164.0
2022-11-17 13:50:00,81.81,81.84,81.72,81.83,230933.0,78.1103,78.1389,78.0244,78.1294,230933.0
2022-11-17 14:00:00,81.82,81.97,81.73,81.73,145912.0,78.1198,78.2631,78.0339,78.0339,145912.0
2022-11-17 14:10:00,81.73,81.76,81.48,81.53,206037.0,78.0339,78.0625,77.7952,77.8429,206037.0
2022-11-17 14:20:00,81.53,81.73,81.46,81.65,190639.0,77.8429,78.0339,77.7761,77.9575,190639.0
2022-11-17 14:30:00,81.64,81.69,81.48,81.55,148854.0,77.948,77.9957,77.7952,77.862,148854.0
2022-11-17 14:40:00,81.56,81.68,81.49,81.66,153802.0,77.8716,77.9862,77.8048,77.9671,153802.0
2022-11-17 14:50:00,81.66,81.77,81.6,81.64,182358.0,77.9671,78.0721,77.9098,77.948,182358.0
2022-11-17 15:00:00,81.65,81.76,81.57,81.62,201873.0,77.9575,78.0625,77.8811,77.9289,201873.0
2022-11-17 15:10:00,81.62,81.62,81.36,81.51,260666.0,77.9289,77.9289,77.6806,77.8239,260666.0
2022-11-17 15:20:00,81.51,81.53,81.27,81.35,257674.0,77.8239,77.8429,77.5947,77.6711,257674.0
2022-11-17 15:30:00,81.34,81.52,81.34,81.48,278433.0,77.6615,77.8334,77.6615,77.7952,278433.0
2022-11-17 15:40:00,81.49,81.78,81.48,81.78,498050.0,77.8048,78.0816,77.7952,78.0816,498050.0
2022-11-17 15:50:00,81.78,81.81,81.44,81.58,1073816.0,78.0816,78.1103,77.757,77.8907,1073816.0
2022-11-18 09:30:00,82.78,82.84,81.71,82.03,1654568.0,79.0364,79.0937,78.0148,78.3203,1654568.0
2022-11-18 09:40:00,82.02,82.33,81.97,82.23,682787.0,78.3108,78.6068,78.2631,78.5113,682787.0
2022-11-18 09:50:00,82.23,82.28,81.56,81.56,1213931.0,78.5113,78.559,77.8716,77.8716,1213931.0
2022-11-18 10:00:00,81.56,81.85,81.0,81.35,945035.0,77.8716,78.1485,77.3369,77.6711,945035.0
2022-11-18 10:10:00,81.35,81.56,81.25,81.43,395456.0,77.6711,77.8716,77.5756,77.7475,395456.0
2022-11-18 10:20:00,81.45,81.77,81.43,81.76,225481.0,77.7666,78.0721,77.7475,78.0625,225481.0
2022-11-18 10:30:00,81.77,82.03,81.72,81.86,388864.0,78.0721,78.3203,78.0244,78.158,388864.0
2022-11-18 10:40:00,81.85,82.1,81.73,81.94,246443.0,78.1485,78.3872,78.0339,78.2344,246443.0
2022-11-18 10:50:00,81.93,81.94,81.55,81.64,231686.0,78.2249,78.2344,77.862,77.948,231686.0
2022-11-18 11:00:00,81.64,81.74,81.44,81.72,237944.0,77.948,78.0435,77.757,78.0244,237944.0
2022-11-18 11:10:00,81.71,82.09,81.7,82.03,571744.0,78.0148,78.3776,78.0053,78.3203,571744.0
2022-11-18 11:20:00,82.03,82.04,81.7,81.75,258317.0,78.3203,78.3299,78.0053,78.053,258317.0
2022-11-18 11:30:00,81.76,81.78,81.53,81.53,290465.0,78.0625,78.0816,77.8429,77.8429,290465.0
2022-11-18 11:40:00,81.54,81.61,81.38,81.58,503436.0,77.8525,77.9193,77.6997,77.8907,503436.0
2022-11-18 11:50:00,81.58,81.76,81.53,81.7,150720.0,77.8907,78.0625,77.8429,78.0053,150720.0
2022-11-18 12:00:00,81.7,81.76,81.56,81.68,121775.0,78.0053,78.0625,77.8716,77.9862,121775.0
2022-11-18 12:10:00,81.67,81.77,81.46,81.5,228920.0,77.9766,78.0721,77.7761,77.8143,228920.0
2022-11-18 12:20:00,81.51,81.7,81.47,81.7,290794.0,77.8239,78.0053,77.7857,78.0053,290794.0
2022-11-18 12:30:00,81.69,81.83,81.68,81.76,219248.0,77.9957,78.1294,77.9862,78.0625,219248.0
2022-11-18 12:40:00,81.76,81.76,81.62,81.67,205565.0,78.0625,78.0625,77.9289,77.9766,205565.0
2022-11-18 12:50:00,81.67,81.8,81.6,81.74,190278.0,77.9766,78.1007,77.9098,78.0435,190278.0
2022-11-18 13:00:00,81.75,81.93,81.74,81.9,132545.0,78.053,78.2249,78.0435,78.1962,132545.0
2022-11-18 13:10:00,81.91,81.96,81.77,81.87,120947.0,78.2058,78.2535,78.0721,78.1676,120947.0
2022-11-18 13:20:00,81.87,82.08,81.82,82.08,109220.0,78.1676,78.3681,78.1198,78.3681,109220.0
2022-11-18 13:30:00,82.07,82.12,81.89,81.91,222962.0,78.3585,78.4063,78.1867,78.2058,222962.0
2022-11-18 13:40:00,81.91,81.93,81.78,81.89,100542.0,78.2058,78.2249,78.0816,78.1867,100542.0
2022-11-18 13:50:00,81.89,82.12,81.87,81.96,315856.0,78.1867,78.4063,78.1676,78.2535,315856.0
2022-11-18 14:00:00,81.97,82.04,81.93,81.94,143614.0,78.2631,78.3299,78.2249,78.2344,143614.0
2022-11-18 14:10:00,81.94,82.12,81.92,81.99,237045.0,78.2344,78.4063,78.2153,78.2821,237045.0
2022-11-18 14:20:00,82.0,82.07,81.92,81.93,216444.0,78.2917,78.3585,78.2153,78.2249,216444.0
2022-11-18 14:30:00,81.92,82.04,81.89,82.04,229398.0,78.2153,78.3299,78.1867,78.3299,229398.0
2022-11-18 14:40:00,82.03,82.06,81.88,81.92,195136.0,78.3203,78.349,78.1771,78.2153,195136.0
2022-11-18 14:50:00,81.92,82.13,81.89,82.12,374243.0,78.2153,78.4158,78.1867,78.4063,374243.0
2022-11-18 15:00:00,82.11,82.29,82.11,82.29,356598.0,78.3967,78.5686,78.3967,78.5686,356598.0
2022-11-18 15:10:00,82.28,82.36,82.18,82.26,461809.0,78.559,78.6354,78.4636,78.5399,461809.0
2022-11-18 15:20:00,82.25,82.35,82.18,82.25,550654.0,78.5304,78.6259,78.4636,78.5304,550654.0
2022-11-18 15:30:00,82.25,82.54,82.21,82.51,438816.0,78.5304,78.8073,78.4922,78.7786,438816.0
2022-11-18 15:40:00,82.52,82.69,82.45,82.67,459998.0,78.7882,78.9505,78.7213,78.9314,459998.0
2022-11-18 15:50:00,82.66,82.73,82.12,82.17,1156399.0,78.9218,78.9887,78.4063,78.454,1156399.0
2022-11-21 09:30:00,80.81,81.03,79.68,79.73,1999551.0,77.1555,77.3656,76.0766,76.1244,1999551.0
2022-11-21 09:40:00,79.74,80.41,79.46,80.41,1282310.0,76.1339,76.7736,75.8666,76.7736,1282310.0
2022-11-21 09:50:00,80.41,80.41,79.73,80.1,640015.0,76.7736,76.7736,76.1244,76.4776,640015.0
2022-11-21 10:00:00,80.11,80.31,79.98,80.2,552404.0,76.4872,76.6781,76.363,76.5731,552404.0
2022-11-21 10:10:00,80.2,80.29,80.01,80.16,475208.0,76.5731,76.659,76.3917,76.5349,475208.0
2022-11-21 10:20:00,80.17,80.26,80.04,80.14,297719.0,76.5445,76.6304,76.4203,76.5158,297719.0
2022-11-21 10:30:00,80.14,80.22,79.9,79.94,396056.0,76.5158,76.5922,76.2867,76.3249,396056.0
2022-11-21 10:40:00,79.94,80.04,79.59,79.69,388249.0,76.3249,76.4203,75.9907,76.0862,388249.0
2022-11-21 10:50:00,79.68,79.76,79.47,79.52,467638.0,76.0766,76.153,75.8761,75.9238,467638.0
2022-11-21 11:00:00,79.53,79.72,79.49,79.66,303462.0,75.9334,76.1148,75.8952,76.0575,303462.0
2022-11-21 11:10:00,79.66,79.94,79.55,79.87,310501.0,76.0575,76.3249,75.9525,76.258,310501.0
2022-11-21 11:20:00,79.86,80.18,79.84,80.05,460640.0,76.2485,76.554,76.2294,76.4299,460640.0
2022-11-21 11:30:00,80.04,80.15,79.88,80.12,227361.0,76.4203,76.5254,76.2676,76.4967,227361.0
2022-11-21 11:40:00,80.12,80.23,80.09,80.23,268601.0,76.4967,76.6017,76.4681,76.6017,268601.0
2022-11-21 11:50:00,80.23,80.36,79.9,79.93,359028.0,76.6017,76.7259,76.2867,76.3153,359028.0
2022-11-21 12:00:00,79.94,80.22,79.94,80.16,219931.0,76.3249,76.5922,76.3249,76.5349,219931.0
2022-11-21 12:10:00,80.16,80.33,80.07,80.11,211657.0,76.5349,76.6972,76.449,76.4872,211657.0
2022-11-21 12:20:00,80.1,80.24,80.06,80.2,169650.0,76.4776,76.6113,76.4394,76.5731,169650.0
2022-11-21 12:30:00,80.2,80.36,80.17,80.26,296649.0,76.5731,76.7259,76.5445,76.6304,296649.0
2022-11-21 12:40:00,80.25,80.32,80.21,80.24,114324.0,76.6208,76.6877,76.5826,76.6113,114324.0
2022-11-21 12:50:00,80.24,80.3,80.1,80.1,204522.0,76.6113,76.6686,76.4776,76.4776,204522.0
2022-11-21 13:00:00,80.1,80.22,80.04,80.2,158818.0,76.4776,76.5922,76.4203,76.5731,158818.0
2022-11-21 13:10:00,80.2,80.42,80.2,80.39,151703.0,76.5731,76.7831,76.5731,76.7545,151703.0
2022-11-21 13:20:00,80.4,80.45,80.31,80.35,137266.0,76.7641,76.8118,76.6781,76.7163,137266.0
2022-11-21 13:30:00,80.36,80.51,80.27,80.49,123506.0,76.7259,76.8691,76.6399,76.85,123506.0
2022-11-21 13:40:00,80.5,80.51,80.35,80.41,185870.0,76.8595,76.8691,76.7163,76.7736,185870.0
2022-11-21 13:50:00,80.4,80.43,80.35,80.35,121457.0,76.7641,76.7927,76.7163,76.7163,121457.0
2022-11-21 14:00:00,80.35,80.51,80.34,80.45,111795.0,76.7163,76.8691,76.7068,76.8118,111795.0
2022-11-21 14:10:00,80.46,80.5,80.35,80.42,121037.0,76.8213,76.8595,76.7163,76.7831,121037.0
2022-11-21 14:20:00,80.42,80.45,80.3,80.41,163156.0,76.7831,76.8118,76.6686,76.7736,163156.0
2022-11-21 14:30:00,80.41,80.48,80.38,80.44,171565.0,76.7736,76.8404,76.745,76.8022,171565.0
2022-11-21 14:40:00,80.44,80.46,80.34,80.45,120445.0,76.8022,76.8213,76.7068,76.8118,120445.0
2022-11-21 14:50:00,80.45,80.51,80.37,80.39,171803.0,76.8118,76.8691,76.7354,76.7545,171803.0
2022-11-21 15:00:00,80.39,80.49,80.25,80.3,307835.0,76.7545,76.85,76.6208,76.6686,307835.0
2022-11-21 15:10:00,80.31,80.43,80.25,80.41,159141.0,76.6781,76.7927,76.6208,76.7736,159141.0
2022-11-21 15:20:00,80.4,80.43,80.29,80.31,196498.0,76.7641,76.7927,76.659,76.6781,196498.0
2022-11-21 15:30:00,80.31,80.36,80.24,80.28,429622.0,76.6781,76.7259,76.6113,76.6495,429622.0
2022-11-21 15:40:00,80.28,80.29,80.14,80.21,553022.0,76.6495,76.659,76.5158,76.5826,553022.0
2022-11-21 15:50:00,80.22,80.32,79.94,79.99,1393796.0,76.5922,76.6877,76.3249,76.3726,1393796.0
2022-11-22 09:30:00,81.35,81.99,81.23,81.45,1129336.0,77.6711,78.2821,77.5565,77.7666,1129336.0
2022-11-22 09:40:00,81.45,81.85,81.31,81.85,493529.0,77.7666,78.1485,77.6329,78.1485,493529.0
2022-11-22 09:50:00,81.86,82.07,81.79,82.03,777204.0,78.158,78.3585,78.0912,78.3203,777204.0
2022-11-22 10:00:00,82.02,82.35,81.93,82.1,534488.0,78.3108,78.6259,78.2249,78.3872,534488.0
2022-11-22 10:10:00,82.11,82.65,82.1,82.59,657195.0,78.3967,78.9123,78.3872,78.855,657195.0
2022-11-22 10:20:00,82.59,83.04,82.51,83.01,940502.0,78.855,79.2847,78.7786,79.256,940502.0
2022-11-22 10:30:00,83.01,83.12,82.51,82.53,784165.0,79.256,79.361,78.7786,78.7977,784165.0
2022-11-22 10:40:00,82.54,83.19,82.46,83.19,511620.0,78.8073,79.4279,78.7309,79.4279,511620.0
2022-11-22 10:50:00,83.19,83.19,82.86,83.06,484779.0,79.4279,79.4279,79.1128,79.3038,484779.0
2022-11-22 11:00:00,83.06,83.12,82.9,83.01,400365.0,79.3038,79.361,79.151,79.256,400365.0
2022-11-22 11:10:00,83.01,83.07,82.71,82.8,240595.0,79.256,79.3133,78.9696,79.0555,240595.0
2022-11-22 11:20:00,82.79,82.82,82.61,82.62,308361.0,79.046,79.0746,78.8741,78.8837,308361.0
2022-11-22 11:30:00,82.62,82.64,82.45,82.62,280865.0,78.8837,78.9028,78.7213,78.8837,280865.0
2022-11-22 11:40:00,82.62,82.73,82.36,82.44,291816.0,78.8837,78.9887,78.6354,78.7118,291816.0
2022-11-22 11:50:00,82.44,82.49,82.34,82.42,288485.0,78.7118,78.7595,78.6163,78.6927,288485.0
2022-11-22 12:00:00,82.42,82.45,82.21,82.28,377373.0,78.6927,78.7213,78.4922,78.559,377373.0
2022-11-22 12:10:00,82.27,82.33,82.23,82.27,138114.0,78.5495,78.6068,78.5113,78.5495,138114.0
2022-11-22 12:20:00,82.27,82.33,82.21,82.24,171757.0,78.5495,78.6068,78.4922,78.5208,171757.0
2022-11-22 12:30:00,82.23,82.24,82.05,82.17,170229.0,78.5113,78.5208,78.3394,78.454,170229.0
2022-11-22 12:40:00,82.17,82.2,81.96,82.0,212897.0,78.454,78.4826,78.2535,78.2917,212897.0
2022-11-22 12:50:00,82.0,82.01,81.82,81.87,254168.0,78.2917,78.3012,78.1198,78.1676,254168.0
2022-11-22 13:00:00,81.88,82.01,81.84,82.0,181544.0,78.1771,78.3012,78.1389,78.2917,181544.0
2022-11-22 13:10:00,82.0,82.18,81.99,82.15,135252.0,78.2917,78.4636,78.2821,78.4349,135252.0
2022-11-22 13:20:00,82.15,82.21,82.08,82.17,158772.0,78.4349,78.4922,78.3681,78.454,158772.0
2022-11-22 13:30:00,82.17,82.19,82.01,82.03,184654.0,78.454,78.4731,78.3012,78.3203,184654.0
2022-11-22 13:40:00,82.04,82.11,82.0,82.11,96290.0,78.3299,78.3967,78.2917,78.3967,96290.0
2022-11-22 13:50:00,82.11,82.21,82.07,82.2,116179.0,78.3967,78.4922,78.3585,78.4826,116179.0
2022-11-22 14:00:00,82.2,82.21,82.05,82.09,116725.0,78.4826,78.4922,78.3394,78.3776,116725.0
2022-11-22 14:10:00,82.09,82.14,82.05,82.07,87643.0,78.3776,78.4254,78.3394,78.3585,87643.0
2022-11-22 14:20:00,82.07,82.17,82.07,82.11,95157.0,78.3585,78.454,78.3585,78.3967,95157.0
2022-11-22 14:30:00,82.11,82.19,82.05,82.18,102586.0,78.3967,78.4731,78.3394,78.4636,102586.0
2022-11-22 14:40:00,82.17,82.22,82.09,82.2,139181.0,78.454,78.5017,78.3776,78.4826,139181.0
2022-11-22 14:50:00,82.2,82.28,82.18,82.24,113098.0,78.4826,78.559,78.4636,78.5208,113098.0
2022-11-22 15:00:00,82.23,82.37,82.22,82.29,151828.0,78.5113,78.645,78.5017,78.5686,151828.0
2022-11-22 15:10:00,82.29,82.32,82.25,82.26,145757.0,78.5686,78.5972,78.5304,78.5399,145757.0
2022-11-22 15:20:00,82.27,82.38,82.27,82.36,257720.0,78.5495,78.6545,78.5495,78.6354,257720.0
2022-11-22 15:30:00,82.36,82.47,82.33,82.42,266308.0,78.6354,78.7404,78.6068,78.6927,266308.0
2022-11-22 15:40:00,82.42,82.55,82.37,82.51,354743.0,78.6927,78.8168,78.645,78.7786,354743.0
2022-11-22 15:50:00,82.51,82.64,82.41,82.55,866532.0,78.7786,78.9028,78.6832,78.8168,866532.0
2022-11-23 09:30:00,82.44,82.94,82.31,82.94,907795.0,78.7118,79.1892,78.5877,79.1892,907795.0
2022-11-23 09:40:00,82.94,82.95,82.21,82.6,641665.0,79.1892,79.1987,78.4922,78.8646,641665.0
2022-11-23 09:50:00,82.61,82.78,82.45,82.53,414830.0,78.8741,79.0364,78.7213,78.7977,414830.0
2022-11-23 10:00:00,82.54,82.61,82.3,82.54,551585.0,78.8073,78.8741,78.5781,78.8073,551585.0
2022-11-23 10:10:00,82.54,82.75,82.44,82.54,322868.0,78.8073,79.0078,78.7118,78.8073,322868.0
2022-11-23 10:20:00,82.55,82.56,82.33,82.41,306028.0,78.8168,78.8264,78.6068,78.6832,306028.0
2022-11-23 10:30:00,82.42,82.62,82.38,82.48,219189.0,78.6927,78.8837,78.6545,78.75,219189.0
2022-11-23 10:40:00,82.48,82.64,82.41,82.51,203347.0,78.75,78.9028,78.6832,78.7786,203347.0
2022-11-23 10:50:00,82.51,82.55,82.31,82.44,300218.0,78.7786,78.8168,78.5877,78.7118,300218.0
2022-11-23 11:00:00,82.45,82.79,82.45,82.7,378266.0,78.7213,79.046,78.7213,78.96,378266.0
2022-11-23 11:10:00,82.7,82.82,82.61,82.7,303172.0,78.96,79.0746,78.8741,78.96,303172.0
2022-11-23 11:20:00,82.71,82.9,82.68,82.84,246044.0,78.9696,79.151,78.9409,79.0937,246044.0
2022-11-23 11:30:00,82.83,82.9,82.77,82.88,191443.0,79.0842,79.151,79.0269,79.1319,191443.0
2022-11-23 11:40:00,82.88,82.9,82.48,82.5,167581.0,79.1319,79.151,78.75,78.7691,167581.0
2022-11-23 11:50:00,82.5,82.61,82.23,82.4,178799.0,78.7691,78.8741,78.5113,78.6736,178799.0
2022-11-23 12:00:00,82.4,82.46,82.26,82.31,205297.0,78.6736,78.7309,78.5399,78.5877,205297.0
2022-11-23 12:10:00,82.31,82.43,82.21,82.41,185339.0,78.5877,78.7022,78.4922,78.6832,185339.0
2022-11-23 12:20:00,82.4,82.46,82.24,82.27,174077.0,78.6736,78.7309,78.5208,78.5495,174077.0
2022-11-23 12:30:00,82.27,82.38,82.14,82.26,227034.0,78.5495,78.6545,78.4254,78.5399,227034.0
2022-11-23 12:40:00,82.26,82.32,82.11,82.27,139222.0,78.5399,78.5972,78.3967,78.5495,139222.0
2022-11-23 12:50:00,82.26,82.26,81.81,81.92,373190.0,78.5399,78.5399,78.1103,78.2153,373190.0
2022-11-23 13:00:00,81.92,81.94,81.77,81.8,167500.0,78.2153,78.2344,78.0721,78.1007,167500.0
2022-11-23 13:10:00,81.79,81.86,81.73,81.77,188999.0,78.0912,78.158,78.0339,78.0721,188999.0
2022-11-23 13:20:00,81.77,81.93,81.76,81.92,125582.0,78.0721,78.2249,78.0625,78.2153,125582.0
2022-11-23 13:30:00,81.93,82.04,81.93,81.97,127355.0,78.2249,78.3299,78.2249,78.2631,127355.0
2022-11-23 13:40:00,81.96,82.06,81.93,81.94,157305.0,78.2535,78.349,78.2249,78.2344,157305.0
2022-11-23 13:50:00,81.94,81.94,81.85,81.91,178300.0,78.2344,78.2344,78.1485,78.2058,178300.0
2022-11-23 14:00:00,81.91,82.55,81.74,82.19,381069.0,78.2058,78.8168,78.0435,78.4731,381069.0
2022-11-23 14:10:00,82.19,82.24,81.96,82.03,127760.0,78.4731,78.5208,78.2535,78.3203,127760.0
2022-11-23 14:20:00,82.04,82.32,82.01,82.19,147439.0,78.3299,78.5972,78.3012,78.4731,147439.0
2022-11-23 14:30:00,82.19,82.19,81.86,81.88,183075.0,78.4731,78.4731,78.158,78.1771,183075.0
2022-11-23 14:40:00,81.88,82.25,81.87,82.2,168042.0,78.1771,78.5304,78.1676,78.4826,168042.0
2022-11-23 14:50:00,82.2,82.26,82.04,82.07,206106.0,78.4826,78.5399,78.3299,78.3585,206106.0
2022-11-23 15:00:00,82.06,82.18,81.96,82.13,155882.0,78.349,78.4636,78.2535,78.4158,155882.0
2022-11-23 15:10:00,82.13,82.33,82.1,82.29,171696.0,78.4158,78.6068,78.3872,78.5686,171696.0
2022-11-23 15:20:00,82.28,82.3,82.16,82.2,186842.0,78.559,78.5781,78.4445,78.4826,186842.0
2022-11-23 15:30:00,82.2,82.22,82.08,82.21,195696.0,78.4826,78.5017,78.3681,78.4922,195696.0
2022-11-23 15:40:00,82.2,82.21,82.07,82.09,288174.0,78.4826,78.4922,78.3585,78.3776,288174.0
2022-11-23 15:50:00,82.08,82.18,81.88,81.95,1000758.0,78.3681,78.4636,78.1771,78.244,1000758.0
2022-11-25 09:30:00,82.14,82.14,81.42,81.84,936173.0,78.4254,78.4254,77.7379,78.1389,936173.0
2022-11-25 09:40:00,81.8,81.92,81.67,81.72,291243.0,78.1007,78.2153,77.9766,78.0244,291243.0
2022-11-25 09:50:00,81.73,82.35,81.73,82.13,336982.0,78.0339,78.6259,78.0339,78.4158,336982.0
2022-11-25 10:00:00,82.13,82.37,82.06,82.16,264788.0,78.4158,78.645,78.349,78.4445,264788.0
2022-11-25 10:10:00,82.15,82.17,81.91,81.95,247383.0,78.4349,78.454,78.2058,78.244,247383.0
2022-11-25 10:20:00,81.95,82.06,81.88,81.92,166591.0,78.244,78.349,78.1771,78.2153,166591.0
2022-11-25 10:30:00,81.92,81.99,81.8,81.81,131243.0,78.2153,78.2821,78.1007,78.1103,131243.0
2022-11-25 10:40:00,81.81,81.98,81.77,81.95,135205.0,78.1103,78.2726,78.0721,78.244,135205.0
2022-11-25 10:50:00,81.94,81.95,81.76,81.82,104750.0,78.2344,78.244,78.0625,78.1198,104750.0
2022-11-25 11:00:00,81.83,82.0,81.81,81.91,109947.0,78.1294,78.2917,78.1103,78.2058,109947.0
2022-11-25 11:10:00,81.91,81.99,81.86,81.95,101655.0,78.2058,78.2821,78.158,78.244,101655.0
2022-11-25 11:20:00,81.95,82.01,81.88,81.92,64312.0,78.244,78.3012,78.1771,78.2153,64312.0
2022-11-25 11:30:00,81.92,81.94,81.75,81.81,204844.0,78.2153,78.2344,78.053,78.1103,204844.0
2022-11-25 11:40:00,81.81,81.95,81.8,81.88,117528.0,78.1103,78.244,78.1007,78.1771,117528.0
2022-11-25 11:50:00,81.87,81.9,81.81,81.89,79548.0,78.1676,78.1962,78.1103,78.1867,79548.0
2022-11-25 12:00:00,81.88,81.91,81.78,81.85,137640.0,78.1771,78.2058,78.0816,78.1485,137640.0
2022-11-25 12:10:00,81.86,81.89,81.69,81.73,184429.0,78.158,78.1867,77.9957,78.0339,184429.0
2022-11-25 12:20:00,81.72,81.81,81.71,81.79,100485.0,78.0244,78.1103,78.0148,78.0912,100485.0
2022-11-25 12:30:00,81.79,81.8,81.63,81.7,112367.0,78.0912,78.1007,77.9384,78.0053,112367.0
2022-11-25 12:40:00,81.7,81.72,81.54,81.61,210560.0,78.0053,78.0244,77.8525,77.9193,210560.0
2022-11-25 12:50:00,81.61,81.67,81.4,81.48,596122.0,77.9193,77.9766,77.7188,77.7952,596122.0
2022-11-28 09:30:00,80.27,80.64,79.91,80.59,1087489.0,76.6399,76.9932,76.2962,76.9455,1087489.0
2022-11-28 09:40:00,80.59,81.08,80.58,80.7,507512.0,76.9455,77.4133,76.9359,77.0505,507512.0
2022-11-28 09:50:00,80.69,80.75,80.39,80.71,259449.0,77.0409,77.0982,76.7545,77.06,259449.0
2022-11-28 10:00:00,80.7,80.74,80.46,80.54,210668.0,77.0505,77.0887,76.8213,76.8977,210668.0
2022-11-28 10:10:00,80.55,80.68,80.43,80.56,195940.0,76.9073,77.0314,76.7927,76.9168,195940.0
2022-11-28 10:20:00,80.57,80.6,79.98,80.0,489955.0,76.9264,76.955,76.363,76.3821,489955.0
2022-11-28 10:30:00,79.99,80.3,79.96,80.17,253126.0,76.3726,76.6686,76.3439,76.5445,253126.0
2022-11-28 10:40:00,80.14,80.34,80.13,80.29,173680.0,76.5158,76.7068,76.5063,76.659,173680.0
2022-11-28 10:50:00,80.28,80.34,80.0,80.03,311239.0,76.6495,76.7068,76.3821,76.4108,311239.0
2022-11-28 11:00:00,80.05,80.24,80.04,80.16,150242.0,76.4299,76.6113,76.4203,76.5349,150242.0
2022-11-28 11:10:00,80.16,80.22,80.06,80.15,161354.0,76.5349,76.5922,76.4394,76.5254,161354.0
2022-11-28 11:20:00,80.14,80.15,79.84,79.89,391904.0,76.5158,76.5254,76.2294,76.2771,391904.0
2022-11-28 11:30:00,79.89,79.97,79.76,79.94,201151.0,76.2771,76.3535,76.153,76.3249,201151.0
2022-11-28 11:40:00,79.93,80.06,79.83,80.04,111153.0,76.3153,76.4394,76.2198,76.4203,111153.0
2022-11-28 11:50:00,80.04,80.17,80.03,80.12,105032.0,76.4203,76.5445,76.4108,76.4967,105032.0
2022-11-28 12:00:00,80.12,80.18,79.82,79.82,195099.0,76.4967,76.554,76.2103,76.2103,195099.0
2022-11-28 12:10:00,79.82,80.04,79.78,80.03,114812.0,76.2103,76.4203,76.1721,76.4108,114812.0
2022-11-28 12:20:00,80.0,80.04,79.85,79.86,132835.0,76.3821,76.4203,76.2389,76.2485,132835.0
2022-11-28 12:30:00,79.85,79.97,79.62,79.63,262110.0,76.2389,76.3535,76.0193,76.0289,262110.0
2022-11-28 12:40:00,79.63,79.69,79.57,79.59,230386.0,76.0289,76.0862,75.9716,75.9907,230386.0
2022-11-28 12:50:00,79.6,79.63,79.4,79.43,343790.0,76.0002,76.0289,75.8093,75.8379,343790.0
2022-11-28 13:00:00,79.42,79.67,79.39,79.48,215060.0,75.8284,76.0671,75.7997,75.8857,215060.0
2022-11-28 13:10:00,79.48,79.51,79.3,79.5,243066.0,75.8857,75.9143,75.7138,75.9048,243066.0
2022-11-28 13:20:00,79.5,79.65,79.46,79.6,132384.0,75.9048,76.048,75.8666,76.0002,132384.0
2022-11-28 13:30:00,79.6,79.62,79.48,79.59,106513.0,76.0002,76.0193,75.8857,75.9907,106513.0
2022-11-28 13:40:00,79.59,79.61,79.4,79.5,126712.0,75.9907,76.0098,75.8093,75.9048,126712.0
2022-11-28 13:50:00,79.5,79.52,79.34,79.4,155476.0,75.9048,75.9238,75.752,75.8093,155476.0
2022-11-28 14:00:00,79.4,79.41,79.13,79.17,331534.0,75.8093,75.8188,75.5515,75.5897,331534.0
2022-11-28 14:10:00,79.17,79.25,79.13,79.2,186977.0,75.5897,75.6661,75.5515,75.6183,186977.0
2022-11-28 14:20:00,79.2,79.23,79.12,79.13,155277.0,75.6183,75.647,75.5419,75.5515,155277.0
2022-11-28 14:30:00,79.13,79.31,79.1,79.28,149362.0,75.5515,75.7233,75.5228,75.6947,149362.0
2022-11-28 14:40:00,79.29,79.42,79.27,79.38,111973.0,75.7042,75.8284,75.6852,75.7902,111973.0
2022-11-28 14:50:00,79.39,79.41,79.32,79.36,109075.0,75.7997,75.8188,75.7329,75.7711,109075.0
2022-11-28 15:00:00,79.36,79.4,79.26,79.3,146453.0,75.7711,75.8093,75.6756,75.7138,146453.0
2022-11-28 15:10:00,79.3,79.31,79.12,79.21,200835.0,75.7138,75.7233,75.5419,75.6279,200835.0
2022-11-28 15:20:00,79.22,79.25,79.1,79.15,189051.0,75.6374,75.6661,75.5228,75.5706,189051.0
2022-11-28 15:30:00,79.16,79.16,78.89,78.95,592285.0,75.5801,75.5801,75.3223,75.3796,592285.0
2022-11-28 15:40:00,78.95,79.19,78.92,79.01,498800.0,75.3796,75.6088,75.351,75.4369,498800.0
2022-11-28 15:50:00,79.01,79.36,79.01,79.28,1022624.0,75.4369,75.7711,75.4369,75.6947,1022624.0
2022-11-29 09:30:00,79.91,80.21,79.7,79.92,869985.0,76.2962,76.5826,76.0957,76.3058,869985.0
2022-11-29 09:40:00,79.92,79.99,79.16,79.61,940785.0,76.3058,76.3726,75.5801,76.0098,940785.0
2022-11-29 09:50:00,79.61,79.75,79.39,79.74,349957.0,76.0098,76.1434,75.7997,76.1339,349957.0
2022-11-29 10:00:00,79.72,79.96,79.7,79.82,252836.0,76.1148,76.3439,76.0957,76.2103,252836.0
2022-11-29 10:10:00,79.83,79.92,79.55,79.81,253077.0,76.2198,76.3058,75.9525,76.2007,253077.0
2022-11-29 10:20:00,79.81,80.0,79.78,79.97,153859.0,76.2007,76.3821,76.1721,76.3535,153859.0
2022-11-29 10:30:00,79.97,80.01,79.78,79.98,165279.0,76.3535,76.3917,76.1721,76.363,165279.0
2022-11-29 10:40:00,79.99,80.05,79.92,79.95,142174.0,76.3726,76.4299,76.3058,76.3344,142174.0
2022-11-29 10:50:00,79.97,80.0,79.74,79.8,315199.0,76.3535,76.3821,76.1339,76.1912,315199.0
2022-11-29 11:00:00,79.79,79.8,79.22,79.23,411197.0,76.1816,76.1912,75.6374,75.647,411197.0
2022-11-29 11:10:00,79.22,79.32,79.01,79.04,342792.0,75.6374,75.7329,75.4369,75.4656,342792.0
2022-11-29 11:20:00,79.05,79.16,78.96,79.13,237255.0,75.4751,75.5801,75.3892,75.5515,237255.0
2022-11-29 11:30:00,79.12,79.18,79.05,79.12,221328.0,75.5419,75.5992,75.4751,75.5419,221328.0
2022-11-29 11:40:00,79.12,79.31,79.08,79.25,189839.0,75.5419,75.7233,75.5037,75.6661,189839.0
2022-11-29 11:50:00,79.26,79.26,79.02,79.18,213560.0,75.6756,75.6756,75.4465,75.5992,213560.0
2022-11-29 12:00:00,79.18,79.36,79.16,79.33,107959.0,75.5992,75.7711,75.5801,75.7424,107959.0
2022-11-29 12:10:00,79.32,79.39,79.22,79.38,94385.0,75.7329,75.7997,75.6374,75.7902,94385.0
2022-11-29 12:20:00,79.38,79.38,79.26,79.33,72681.0,75.7902,75.7902,75.6756,75.7424,72681.0
2022-11-29 12:30:00,79.34,79.49,79.3,79.44,97036.0,75.752,75.8952,75.7138,75.8475,97036.0
2022-11-29 12:40:00,79.44,79.51,79.38,79.45,105082.0,75.8475,75.9143,75.7902,75.857,105082.0
2022-11-29 12:50:00,79.45,79.54,79.41,79.48,74444.0,75.857,75.9429,75.8188,75.8857,74444.0
2022-11-29 13:00:00,79.49,79.59,79.38,79.5,125935.0,75.8952,75.9907,75.7902,75.9048,125935.0
2022-11-29 13:10:00,79.5,79.6,79.35,79.41,123787.0,75.9048,76.0002,75.7615,75.8188,123787.0
2022-11-29 13:20:00,79.4,79.42,79.21,79.21,105131.0,75.8093,75.8284,75.6279,75.6279,105131.0
2022-11-29 13:30:00,79.22,79.31,79.2,79.3,73192.0,75.6374,75.7233,75.6183,75.7138,73192.0
2022-11-29 13:40:00,79.29,79.39,79.29,79.38,62277.0,75.7042,75.7997,75.7042,75.7902,62277.0
2022-11-29 13:50:00,79.38,79.45,79.32,79.44,86770.0,75.7902,75.857,75.7329,75.8475,86770.0
2022-11-29 14:00:00,79.45,79.56,79.42,79.48,151945.0,75.857,75.962,75.8284,75.8857,151945.0
2022-11-29 14:10:00,79.49,79.52,79.43,79.46,132164.0,75.8952,75.9238,75.8379,75.8666,132164.0
2022-11-29 14:20:00,79.47,79.47,79.28,79.31,144032.0,75.8761,75.8761,75.6947,75.7233,144032.0
2022-11-29 14:30:00,79.3,79.31,79.22,79.28,122151.0,75.7138,75.7233,75.6374,75.6947,122151.0
2022-11-29 14:40:00,79.27,79.3,79.17,79.23,99030.0,75.6852,75.7138,75.5897,75.647,99030.0
2022-11-29 14:50:00,79.23,79.32,79.22,79.32,80351.0,75.647,75.7329,75.6374,75.7329,80351.0
2022-11-29 15:00:00,79.33,79.41,79.27,79.39,119674.0,75.7424,75.8188,75.6852,75.7997,119674.0
2022-11-29 15:10:00,79.4,79.46,79.31,79.45,112801.0,75.8093,75.8666,75.7233,75.857,112801.0
2022-11-29 15:20:00,79.45,79.51,79.33,79.43,166560.0,75.857,75.9143,75.7424,75.8379,166560.0
2022-11-29 15:30:00,79.42,79.52,79.4,79.42,125030.0,75.8284,75.9238,75.8093,75.8284,125030.0
2022-11-29 15:40:00,79.42,79.49,79.29,79.4,181552.0,75.8284,75.8952,75.7042,75.8093,181552.0
2022-11-29 15:50:00,79.4,79.43,79.33,79.35,466972.0,75.8093,75.8379,75.7424,75.7615,466972.0
2022-11-30 09:30:00,80.63,80.91,80.47,80.72,1114496.0,76.9836,77.251,76.8309,77.0696,1114496.0
2022-11-30 09:40:00,80.72,80.81,80.54,80.64,635701.0,77.0696,77.1555,76.8977,76.9932,635701.0
2022-11-30 09:50:00,80.65,80.93,80.58,80.91,444857.0,77.0027,77.2701,76.9359,77.251,444857.0
2022-11-30 10:00:00,80.91,80.97,80.6,80.91,485142.0,77.251,77.3083,76.955,77.251,485142.0
2022-11-30 10:10:00,80.89,80.99,80.8,80.92,420210.0,77.2319,77.3274,77.146,77.2605,420210.0
2022-11-30 10:20:00,80.93,81.09,80.67,81.02,385235.0,77.2701,77.4228,77.0218,77.356,385235.0
2022-11-30 10:30:00,81.02,81.1,80.66,80.72,250183.0,77.356,77.4324,77.0123,77.0696,250183.0
2022-11-30 10:40:00,80.73,80.89,80.58,80.58,167399.0,77.0791,77.2319,76.9359,76.9359,167399.0
2022-11-30 10:50:00,80.57,80.75,80.54,80.67,198541.0,76.9264,77.0982,76.8977,77.0218,198541.0
2022-11-30 11:00:00,80.67,80.75,80.55,80.73,199638.0,77.0218,77.0982,76.9073,77.0791,199638.0
2022-11-30 11:10:00,80.73,80.9,80.68,80.89,204906.0,77.0791,77.2414,77.0314,77.2319,204906.0
2022-11-30 11:20:00,80.89,81.11,80.84,81.06,256389.0,77.2319,77.4419,77.1842,77.3942,256389.0
2022-11-30 11:30:00,81.06,81.31,80.96,81.31,440608.0,77.3942,77.6329,77.2987,77.6329,440608.0
2022-11-30 11:40:00,81.31,81.36,81.1,81.2,282164.0,77.6329,77.6806,77.4324,77.5279,282164.0
2022-11-30 11:50:00,81.21,81.33,81.1,81.13,297589.0,77.5374,77.652,77.4324,77.461,297589.0
2022-11-30 12:00:00,81.12,81.15,81.0,81.03,194568.0,77.4515,77.4801,77.3369,77.3656,194568.0
2022-11-30 12:10:00,81.03,81.11,80.78,80.83,206355.0,77.3656,77.4419,77.1269,77.1746,206355.0
2022-11-30 12:20:00,80.82,80.85,80.7,80.83,244828.0,77.1651,77.1937,77.0505,77.1746,244828.0
2022-11-30 12:30:00,80.83,80.92,80.68,80.72,277726.0,77.1746,77.2605,77.0314,77.0696,277726.0
2022-11-30 12:40:00,80.72,80.8,80.68,80.74,129433.0,77.0696,77.146,77.0314,77.0887,129433.0
2022-11-30 12:50:00,80.74,80.75,80.66,80.69,179708.0,77.0887,77.0982,77.0123,77.0409,179708.0
2022-11-30 13:00:00,80.69,80.88,80.62,80.86,141256.0,77.0409,77.2223,76.9741,77.2032,141256.0
2022-11-30 13:10:00,80.86,81.07,80.84,81.01,201568.0,77.2032,77.4038,77.1842,77.3465,201568.0
2022-11-30 13:20:00,81.01,81.08,80.98,81.0,116876.0,77.3465,77.4133,77.3178,77.3369,116876.0
2022-11-30 13:30:00,81.0,81.89,80.92,81.85,550108.0,77.3369,78.1867,77.2605,78.1485,550108.0
2022-11-30 13:40:00,81.86,81.97,81.37,81.75,363800.0,78.158,78.2631,77.6902,78.053,363800.0
2022-11-30 13:50:00,81.72,82.12,81.57,82.01,261123.0,78.0244,78.4063,77.8811,78.3012,261123.0
2022-11-30 14:00:00,82.0,82.5,81.99,82.21,533833.0,78.2917,78.7691,78.2821,78.4922,533833.0
2022-11-30 14:10:00,82.2,83.02,82.2,82.95,385276.0,78.4826,79.2656,78.4826,79.1987,385276.0
2022-11-30 14:20:00,82.97,82.97,82.6,82.77,391365.0,79.2178,79.2178,78.8646,79.0269,391365.0
2022-11-30 14:30:00,82.77,82.79,82.55,82.69,255894.0,79.0269,79.046,78.8168,78.9505,255894.0
2022-11-30 14:40:00,82.69,82.77,82.54,82.65,193716.0,78.9505,79.0269,78.8073,78.9123,193716.0
2022-11-30 14:50:00,82.65,82.82,82.57,82.74,182199.0,78.9123,79.0746,78.8359,78.9982,182199.0
2022-11-30 15:00:00,82.73,82.87,82.64,82.87,347169.0,78.9887,79.1223,78.9028,79.1223,347169.0
2022-11-30 15:10:00,82.87,83.09,82.84,83.01,282279.0,79.1223,79.3324,79.0937,79.256,282279.0
2022-11-30 15:20:00,83.01,83.16,82.98,83.15,394734.0,79.256,79.3992,79.2274,79.3897,394734.0
2022-11-30 15:30:00,83.15,83.39,83.08,83.14,457054.0,79.3897,79.6188,79.3229,79.3801,457054.0
2022-11-30 15:40:00,83.14,83.25,83.04,83.09,444580.0,79.3801,79.4852,79.2847,79.3324,444580.0
2022-11-30 15:50:00,83.1,83.43,83.09,83.2,2113056.0,79.3419,79.657,79.3324,79.4374,2113056.0
2022-12-01 09:30:00,83.04,83.63,82.72,82.9,1793806.0,79.2847,79.848,78.9791,79.151,1793806.0
2022-12-01 09:40:00,82.9,83.03,82.44,82.98,637193.0,79.151,79.2751,78.7118,79.2274,637193.0
2022-12-01 09:50:00,82.98,83.21,82.9,83.0,472418.0,79.2274,79.447,79.151,79.2465,472418.0
2022-12-01 10:00:00,82.99,83.1,82.29,82.31,584594.0,79.2369,79.3419,78.5686,78.5877,584594.0
2022-12-01 10:10:00,82.31,82.38,81.48,81.64,616810.0,78.5877,78.6545,77.7952,77.948,616810.0
2022-12-01 10:20:00,81.64,81.81,81.4,81.43,547494.0,77.948,78.1103,77.7188,77.7475,547494.0
2022-12-01 10:30:00,81.42,81.44,81.14,81.36,832389.0,77.7379,77.757,77.4706,77.6806,832389.0
2022-12-01 10:40:00,81.36,81.65,81.18,81.65,508211.0,77.6806,77.9575,77.5088,77.9575,508211.0
2022-12-01 10:50:00,81.66,82.03,81.64,81.99,337898.0,77.9671,78.3203,77.948,78.2821,337898.0
2022-12-01 11:00:00,81.99,82.17,81.94,82.13,268822.0,78.2821,78.454,78.2344,78.4158,268822.0
2022-12-01 11:10:00,82.13,82.13,81.83,81.9,279530.0,78.4158,78.4158,78.1294,78.1962,279530.0
2022-12-01 11:20:00,81.91,82.15,81.9,82.06,129387.0,78.2058,78.4349,78.1962,78.349,129387.0
2022-12-01 11:30:00,82.07,82.34,82.07,82.29,226783.0,78.3585,78.6163,78.3585,78.5686,226783.0
2022-12-01 11:40:00,82.29,82.37,82.15,82.16,157409.0,78.5686,78.645,78.4349,78.4445,157409.0
2022-12-01 11:50:00,82.16,82.3,82.08,82.22,152009.0,78.4445,78.5781,78.3681,78.5017,152009.0
2022-12-01 12:00:00,82.23,82.25,81.89,81.96,188960.0,78.5113,78.5304,78.1867,78.2535,188960.0
2022-12-01 12:10:00,81.96,82.14,81.96,82.04,140161.0,78.2535,78.4254,78.2535,78.3299,140161.0
2022-12-01 12:20:00,82.04,82.3,82.03,82.26,167426.0,78.3299,78.5781,78.3203,78.5399,167426.0
2022-12-01 12:30:00,82.27,82.37,82.26,82.33,276414.0,78.5495,78.645,78.5399,78.6068,276414.0
2022-12-01 12:40:00,82.33,82.37,82.19,82.22,128453.0,78.6068,78.645,78.4731,78.5017,128453.0
2022-12-01 12:50:00,82.22,82.39,82.21,82.38,137783.0,78.5017,78.6641,78.4922,78.6545,137783.0
2022-12-01 13:00:00,82.38,82.53,82.36,82.53,149059.0,78.6545,78.7977,78.6354,78.7977,149059.0
2022-12-01 13:10:00,82.53,82.61,82.3,82.32,247850.0,78.7977,78.8741,78.5781,78.5972,247850.0
2022-12-01 13:20:00,82.32,82.57,82.32,82.54,123751.0,78.5972,78.8359,78.5972,78.8073,123751.0
2022-12-01 13:30:00,82.54,82.81,82.54,82.81,187624.0,78.8073,79.0651,78.8073,79.0651,187624.0
2022-12-01 13:40:00,82.81,82.98,82.74,82.81,203213.0,79.0651,79.2274,78.9982,79.0651,203213.0
2022-12-01 13:50:00,82.81,82.83,82.74,82.79,125129.0,79.0651,79.0842,78.9982,79.046,125129.0
2022-12-01 14:00:00,82.78,82.84,82.67,82.79,216219.0,79.0364,79.0937,78.9314,79.046,216219.0
2022-12-01 14:10:00,82.8,82.92,82.79,82.87,165300.0,79.0555,79.1701,79.046,79.1223,165300.0
2022-12-01 14:20:00,82.86,82.93,82.78,82.91,146241.0,79.1128,79.1796,79.0364,79.1605,146241.0
2022-12-01 14:30:00,82.9,82.96,82.86,82.9,108011.0,79.151,79.2083,79.1128,79.151,108011.0
2022-12-01 14:40:00,82.89,82.91,82.8,82.91,149220.0,79.1414,79.1605,79.0555,79.1605,149220.0
2022-12-01 14:50:00,82.91,82.92,82.71,82.81,144314.0,79.1605,79.1701,78.9696,79.0651,144314.0
2022-12-01 15:00:00,82.81,83.0,82.78,82.96,195616.0,79.0651,79.2465,79.0364,79.2083,195616.0
2022-12-01 15:10:00,82.95,82.99,82.83,82.89,170561.0,79.1987,79.2369,79.0842,79.1414,170561.0
2022-12-01 15:20:00,82.9,82.91,82.8,82.81,211392.0,79.151,79.1605,79.0555,79.0651,211392.0
2022-12-01 15:30:00,82.82,82.96,82.81,82.95,191092.0,79.0746,79.2083,79.0651,79.1987,191092.0
2022-12-01 15:40:00,82.95,83.0,82.78,82.8,308548.0,79.1987,79.2465,79.0364,79.0555,308548.0
2022-12-01 15:50:00,82.8,82.99,82.7,82.7,742239.0,79.0555,79.2369,78.96,78.96,742239.0
2022-12-02 09:30:00,81.81,81.95,81.33,81.67,671843.0,78.1103,78.244,77.652,77.9766,671843.0
2022-12-02 09:40:00,81.67,81.75,81.23,81.31,343656.0,77.9766,78.053,77.5565,77.6329,343656.0
2022-12-02 09:50:00,81.31,81.52,81.15,81.44,278060.0,77.6329,77.8334,77.4801,77.757,278060.0
2022-12-02 10:00:00,81.42,81.67,81.3,81.58,314572.0,77.7379,77.9766,77.6234,77.8907,314572.0
2022-12-02 10:10:00,81.56,81.89,81.53,81.58,242571.0,77.8716,78.1867,77.8429,77.8907,242571.0
2022-12-02 10:20:00,81.58,81.64,81.32,81.44,184014.0,77.8907,77.948,77.6424,77.757,184014.0
2022-12-02 10:30:00,81.42,81.61,81.34,81.48,164240.0,77.7379,77.9193,77.6615,77.7952,164240.0
2022-12-02 10:40:00,81.48,81.66,81.41,81.61,137837.0,77.7952,77.9671,77.7284,77.9193,137837.0
2022-12-02 10:50:00,81.61,81.68,81.45,81.48,113342.0,77.9193,77.9862,77.7666,77.7952,113342.0
2022-12-02 11:00:00,81.47,81.58,81.33,81.56,148128.0,77.7857,77.8907,77.652,77.8716,148128.0
2022-12-02 11:10:00,81.57,81.63,81.51,81.58,88610.0,77.8811,77.9384,77.8239,77.8907,88610.0
2022-12-02 11:20:00,81.59,81.81,81.55,81.79,107695.0,77.9002,78.1103,77.862,78.0912,107695.0
2022-12-02 11:30:00,81.81,81.84,81.64,81.77,125317.0,78.1103,78.1389,77.948,78.0721,125317.0
2022-12-02 11:40:00,81.76,81.94,81.75,81.76,146533.0,78.0625,78.2344,78.053,78.0625,146533.0
2022-12-02 11:50:00,81.77,81.9,81.7,81.77,115454.0,78.0721,78.1962,78.0053,78.0721,115454.0
2022-12-02 12:00:00,81.77,81.93,81.69,81.83,141382.0,78.0721,78.2249,77.9957,78.1294,141382.0
2022-12-02 12:10:00,81.83,82.16,81.82,82.05,295116.0,78.1294,78.4445,78.1198,78.3394,295116.0
2022-12-02 12:20:00,82.04,82.11,81.98,82.0,135228.0,78.3299,78.3967,78.2726,78.2917,135228.0
2022-12-02 12:30:00,82.0,82.0,81.74,81.76,105578.0,78.2917,78.2917,78.0435,78.0625,105578.0
2022-12-02 12:40:00,81.76,81.83,81.69,81.81,82531.0,78.0625,78.1294,77.9957,78.1103,82531.0
2022-12-02 12:50:00,81.81,81.85,81.71,81.73,99226.0,78.1103,78.1485,78.0148,78.0339,99226.0
2022-12-02 13:00:00,81.7,81.79,81.56,81.57,94386.0,78.0053,78.0912,77.8716,77.8811,94386.0
2022-12-02 13:10:00,81.57,81.76,81.5,81.75,89622.0,77.8811,78.0625,77.8143,78.053,89622.0
2022-12-02 13:20:00,81.74,81.86,81.72,81.84,62661.0,78.0435,78.158,78.0244,78.1389,62661.0
2022-12-02 13:30:00,81.83,81.87,81.72,81.77,63404.0,78.1294,78.1676,78.0244,78.0721,63404.0
2022-12-02 13:40:00,81.78,81.84,81.73,81.75,48333.0,78.0816,78.1389,78.0339,78.053,48333.0
2022-12-02 13:50:00,81.74,81.76,81.62,81.68,67146.0,78.0435,78.0625,77.9289,77.9862,67146.0
2022-12-02 14:00:00,81.68,81.71,81.37,81.39,221213.0,77.9862,78.0148,77.6902,77.7093,221213.0
2022-12-02 14:10:00,81.39,81.53,81.31,81.49,194330.0,77.7093,77.8429,77.6329,77.8048,194330.0
2022-12-02 14:20:00,81.5,81.52,81.36,81.38,282631.0,77.8143,77.8334,77.6806,77.6997,282631.0
2022-12-02 14:30:00,81.38,81.46,81.32,81.42,216720.0,77.6997,77.7761,77.6424,77.7379,216720.0
2022-12-02 14:40:00,81.42,81.5,81.35,81.48,186127.0,77.7379,77.8143,77.6711,77.7952,186127.0
2022-12-02 14:50:00,81.5,81.69,81.49,81.66,199031.0,77.8143,77.9957,77.8048,77.9671,199031.0
2022-12-02 15:00:00,81.67,81.88,81.64,81.86,333807.0,77.9766,78.1771,77.948,78.158,333807.0
2022-12-02 15:10:00,81.86,81.92,81.77,81.89,183701.0,78.158,78.2153,78.0721,78.1867,183701.0
2022-12-02 15:20:00,81.87,81.9,81.67,81.7,210007.0,78.1676,78.1962,77.9766,78.0053,210007.0
2022-12-02 15:30:00,81.71,81.71,81.44,81.56,423590.0,78.0148,78.0148,77.757,77.8716,423590.0
2022-12-02 15:40:00,81.55,81.66,81.51,81.55,314595.0,77.862,77.9671,77.8239,77.862,314595.0
2022-12-02 15:50:00,81.56,81.7,81.49,81.56,907677.0,77.8716,78.0053,77.8048,77.8716,907677.0
2022-12-05 09:30:00,81.94,82.09,81.48,81.56,995384.0,78.2344,78.3776,77.7952,77.8716,995384.0
2022-12-05 09:40:00,81.55,81.89,81.28,81.86,541314.0,77.862,78.1867,77.6043,78.158,541314.0
2022-12-05 09:50:00,81.85,81.95,81.48,81.5,440868.0,78.1485,78.244,77.7952,77.8143,440868.0
2022-12-05 10:00:00,81.5,81.5,80.95,81.38,520662.0,77.8143,77.8143,77.2892,77.6997,520662.0
2022-12-05 10:10:00,81.4,81.63,81.28,81.31,310591.0,77.7188,77.9384,77.6043,77.6329,310591.0
2022-12-05 10:20:00,81.31,81.49,81.21,81.38,183383.0,77.6329,77.8048,77.5374,77.6997,183383.0
2022-12-05 10:30:00,81.37,81.59,81.26,81.59,222994.0,77.6902,77.9002,77.5852,77.9002,222994.0
2022-12-05 10:40:00,81.59,81.83,81.59,81.75,196746.0,77.9002,78.1294,77.9002,78.053,196746.0
2022-12-05 10:50:00,81.76,81.76,81.54,81.67,162611.0,78.0625,78.0625,77.8525,77.9766,162611.0
2022-12-05 11:00:00,81.67,81.86,81.67,81.84,186691.0,77.9766,78.158,77.9766,78.1389,186691.0
2022-12-05 11:10:00,81.85,82.18,81.82,81.88,334984.0,78.1485,78.4636,78.1198,78.1771,334984.0
2022-12-05 11:20:00,81.88,81.99,81.75,81.99,234776.0,78.1771,78.2821,78.053,78.2821,234776.0
2022-12-05 11:30:00,81.98,82.0,81.63,81.8,252116.0,78.2726,78.2917,77.9384,78.1007,252116.0
2022-12-05 11:40:00,81.81,81.91,81.73,81.77,164013.0,78.1103,78.2058,78.0339,78.0721,164013.0
2022-12-05 11:50:00,81.79,81.82,81.47,81.49,129752.0,78.0912,78.1198,77.7857,77.8048,129752.0
2022-12-05 12:00:00,81.48,81.54,81.39,81.47,153284.0,77.7952,77.8525,77.7093,77.7857,153284.0
2022-12-05 12:10:00,81.47,81.63,81.41,81.58,115748.0,77.7857,77.9384,77.7284,77.8907,115748.0
2022-12-05 12:20:00,81.58,81.65,81.5,81.53,121113.0,77.8907,77.9575,77.8143,77.8429,121113.0
2022-12-05 12:30:00,81.5,81.59,81.45,81.48,95404.0,77.8143,77.9002,77.7666,77.7952,95404.0
2022-12-05 12:40:00,81.48,81.54,81.41,81.51,74359.0,77.7952,77.8525,77.7284,77.8239,74359.0
2022-12-05 12:50:00,81.52,81.55,81.26,81.3,161266.0,77.8334,77.862,77.5852,77.6234,161266.0
2022-12-05 13:00:00,81.31,81.43,81.25,81.38,111187.0,77.6329,77.7475,77.5756,77.6997,111187.0
2022-12-05 13:10:00,81.39,81.5,81.38,81.45,101555.0,77.7093,77.8143,77.6997,77.7666,101555.0
2022-12-05 13:20:00,81.44,81.46,81.35,81.46,102525.0,77.757,77.7761,77.6711,77.7761,102525.0
2022-12-05 13:30:00,81.47,81.62,81.46,81.6,86712.0,77.7857,77.9289,77.7761,77.9098,86712.0
2022-12-05 13:40:00,81.6,81.64,81.46,81.48,74866.0,77.9098,77.948,77.7761,77.7952,74866.0
2022-12-05 13:50:00,81.48,81.49,81.15,81.17,101738.0,77.7952,77.8048,77.4801,77.4992,101738.0
2022-12-05 14:00:00,81.17,81.24,81.1,81.23,103921.0,77.4992,77.5661,77.4324,77.5565,103921.0
2022-12-05 14:10:00,81.23,81.41,81.22,81.34,150386.0,77.5565,77.7284,77.547,77.6615,150386.0
2022-12-05 14:20:00,81.33,81.33,81.17,81.19,133555.0,77.652,77.652,77.4992,77.5183,133555.0
2022-12-05 14:30:00,81.19,81.19,81.05,81.12,165259.0,77.5183,77.5183,77.3847,77.4515,165259.0
2022-12-05 14:40:00,81.13,81.18,80.97,81.1,192289.0,77.461,77.5088,77.3083,77.4324,192289.0
2022-12-05 14:50:00,81.09,81.31,81.09,81.29,112603.0,77.4228,77.6329,77.4228,77.6138,112603.0
2022-12-05 15:00:00,81.29,81.36,81.2,81.3,165696.0,77.6138,77.6806,77.5279,77.6234,165696.0
2022-12-05 15:10:00,81.3,81.33,81.16,81.2,115587.0,77.6234,77.652,77.4897,77.5279,115587.0
2022-12-05 15:20:00,81.2,81.29,81.17,81.26,139334.0,77.5279,77.6138,77.4992,77.5852,139334.0
2022-12-05 15:30:00,81.26,81.53,81.24,81.41,213010.0,77.5852,77.8429,77.5661,77.7284,213010.0
2022-12-05 15:40:00,81.4,81.48,81.33,81.42,241756.0,77.7188,77.7952,77.652,77.7379,241756.0
2022-12-05 15:50:00,81.43,81.71,81.4,81.63,977288.0,77.7475,78.0148,77.7188,77.9384,977288.0
2022-12-06 09:30:00,81.4,81.44,80.71,80.86,700284.0,77.7188,77.757,77.06,77.2032,700284.0
2022-12-06 09:40:00,80.85,80.9,79.83,80.09,1087127.0,77.1937,77.2414,76.2198,76.4681,1087127.0
2022-12-06 09:50:00,80.08,80.15,79.62,79.66,472916.0,76.4585,76.5254,76.0193,76.0575,472916.0
2022-12-06 10:00:00,79.67,79.9,79.32,79.62,580344.0,76.0671,76.2867,75.7329,76.0193,580344.0
2022-12-06 10:10:00,79.63,79.88,79.52,79.87,336896.0,76.0289,76.2676,75.9238,76.258,336896.0
2022-12-06 10:20:00,79.86,80.2,79.83,79.96,491524.0,76.2485,76.5731,76.2198,76.3439,491524.0
2022-12-06 10:30:00,79.96,80.05,79.76,79.81,349926.0,76.3439,76.4299,76.153,76.2007,349926.0
2022-12-06 10:40:00,79.81,80.18,79.62,80.11,347217.0,76.2007,76.554,76.0193,76.4872,347217.0
2022-12-06 10:50:00,80.09,80.25,79.92,79.98,258129.0,76.4681,76.6208,76.3058,76.363,258129.0
2022-12-06 11:00:00,79.98,80.29,79.92,80.2,182770.0,76.363,76.659,76.3058,76.5731,182770.0
2022-12-06 11:10:00,80.21,80.33,80.07,80.11,179066.0,76.5826,76.6972,76.449,76.4872,179066.0
2022-12-06 11:20:00,80.12,80.42,80.1,80.34,233140.0,76.4967,76.7831,76.4776,76.7068,233140.0
2022-12-06 11:30:00,80.36,80.46,80.25,80.33,166125.0,76.7259,76.8213,76.6208,76.6972,166125.0
2022-12-06 11:40:00,80.34,80.57,80.29,80.41,227845.0,76.7068,76.9264,76.659,76.7736,227845.0
2022-12-06 11:50:00,80.41,80.44,80.23,80.23,159240.0,76.7736,76.8022,76.6017,76.6017,159240.0
2022-12-06 12:00:00,80.23,80.32,80.16,80.23,122545.0,76.6017,76.6877,76.5349,76.6017,122545.0
2022-12-06 12:10:00,80.23,80.27,79.88,79.89,189945.0,76.6017,76.6399,76.2676,76.2771,189945.0
2022-12-06 12:20:00,79.9,80.17,79.88,80.06,125557.0,76.2867,76.5445,76.2676,76.4394,125557.0
2022-12-06 12:30:00,80.06,80.19,80.03,80.05,132629.0,76.4394,76.5635,76.4108,76.4299,132629.0
2022-12-06 12:40:00,80.06,80.18,80.04,80.16,141926.0,76.4394,76.554,76.4203,76.5349,141926.0
2022-12-06 12:50:00,80.16,80.17,79.98,80.02,127552.0,76.5349,76.5445,76.363,76.4012,127552.0
2022-12-06 13:00:00,80.02,80.09,79.81,79.81,151930.0,76.4012,76.4681,76.2007,76.2007,151930.0
2022-12-06 13:10:00,79.81,80.03,79.81,79.98,95172.0,76.2007,76.4108,76.2007,76.363,95172.0
2022-12-06 13:20:00,79.98,80.0,79.76,79.79,135155.0,76.363,76.3821,76.153,76.1816,135155.0
2022-12-06 13:30:00,79.79,79.97,79.76,79.95,94221.0,76.1816,76.3535,76.153,76.3344,94221.0
2022-12-06 13:40:00,79.95,80.08,79.94,80.05,84177.0,76.3344,76.4585,76.3249,76.4299,84177.0
2022-12-06 13:50:00,80.04,80.1,79.92,80.01,80023.0,76.4203,76.4776,76.3058,76.3917,80023.0
2022-12-06 14:00:00,80.02,80.02,79.75,79.78,126626.0,76.4012,76.4012,76.1434,76.1721,126626.0
2022-12-06 14:10:00,79.77,79.83,79.65,79.78,174917.0,76.1625,76.2198,76.048,76.1721,174917.0
2022-12-06 14:20:00,79.78,79.82,79.63,79.64,103511.0,76.1721,76.2103,76.0289,76.0384,103511.0
2022-12-06 14:30:00,79.65,79.69,79.36,79.47,285357.0,76.048,76.0862,75.7711,75.8761,285357.0
2022-12-06 14:40:00,79.48,79.58,79.47,79.52,188170.0,75.8857,75.9811,75.8761,75.9238,188170.0
2022-12-06 14:50:00,79.52,79.62,79.46,79.49,238741.0,75.9238,76.0193,75.8666,75.8952,238741.0
2022-12-06 15:00:00,79.49,79.76,79.49,79.56,219976.0,75.8952,76.153,75.8952,75.962,219976.0
2022-12-06 15:10:00,79.56,79.56,79.25,79.26,274037.0,75.962,75.962,75.6661,75.6756,274037.0
2022-12-06 15:20:00,79.26,79.34,79.16,79.2,344205.0,75.6756,75.752,75.5801,75.6183,344205.0
2022-12-06 15:30:00,79.2,79.41,79.19,79.39,278667.0,75.6183,75.8188,75.6088,75.7997,278667.0
2022-12-06 15:40:00,79.39,79.78,79.34,79.75,402988.0,75.7997,76.1721,75.752,76.1434,402988.0
2022-12-06 15:50:00,79.75,79.82,79.56,79.59,977047.0,76.1434,76.2103,75.962,75.9907,977047.0
2022-12-07 09:30:00,79.0,79.71,78.74,79.52,827200.0,75.4274,76.1053,75.1791,75.9238,827200.0
2022-12-07 09:40:00,79.51,79.68,78.66,78.73,557468.0,75.9143,76.0766,75.1027,75.1696,557468.0
2022-12-07 09:50:00,78.73,78.9,78.65,78.84,260654.0,75.1696,75.3319,75.0932,75.2746,260654.0
2022-12-07 10:00:00,78.84,79.28,78.66,79.15,313277.0,75.2746,75.6947,75.1027,75.5706,313277.0
2022-12-07 10:10:00,79.15,79.26,78.68,79.02,369529.0,75.5706,75.6756,75.1218,75.4465,369529.0
2022-12-07 10:20:00,79.0,79.1,78.66,78.96,179580.0,75.4274,75.5228,75.1027,75.3892,179580.0
2022-12-07 10:30:00,78.95,79.03,78.59,78.64,187297.0,75.3796,75.456,75.0359,75.0836,187297.0
2022-12-07 10:40:00,78.6,78.98,78.59,78.96,177807.0,75.0455,75.4083,75.0359,75.3892,177807.0
2022-12-07 10:50:00,78.95,79.17,78.9,79.14,209272.0,75.3796,75.5897,75.3319,75.561,209272.0
2022-12-07 11:00:00,79.14,79.56,79.11,79.27,288246.0,75.561,75.962,75.5324,75.6852,288246.0
2022-12-07 11:10:00,79.26,79.28,78.91,78.93,159310.0,75.6756,75.6947,75.3414,75.3605,159310.0
2022-12-07 11:20:00,78.94,78.95,78.71,78.78,307741.0,75.3701,75.3796,75.1505,75.2173,307741.0
2022-12-07 11:30:00,78.77,78.84,78.67,78.79,207195.0,75.2078,75.2746,75.1123,75.2269,207195.0
2022-12-07 11:40:00,78.78,79.0,78.78,78.95,126596.0,75.2173,75.4274,75.2173,75.3796,126596.0
2022-12-07 11:50:00,78.94,79.07,78.84,79.03,148426.0,75.3701,75.4942,75.2746,75.456,148426.0
2022-12-07 12:00:00,79.02,79.08,78.7,78.87,252722.0,75.4465,75.5037,75.1409,75.3032,252722.0
2022-12-07 12:10:00,78.87,78.93,78.7,78.79,141981.0,75.3032,75.3605,75.1409,75.2269,141981.0
2022-12-07 12:20:00,78.79,78.9,78.75,78.8,80765.0,75.2269,75.3319,75.1887,75.2364,80765.0
2022-12-07 12:30:00,78.81,78.98,78.79,78.89,74772.0,75.246,75.4083,75.2269,75.3223,74772.0
2022-12-07 12:40:00,78.89,79.08,78.88,79.05,90611.0,75.3223,75.5037,75.3128,75.4751,90611.0
2022-12-07 12:50:00,79.05,79.16,78.99,79.06,127248.0,75.4751,75.5801,75.4178,75.4847,127248.0
2022-12-07 13:00:00,79.08,79.19,78.99,79.15,210297.0,75.5037,75.6088,75.4178,75.5706,210297.0
2022-12-07 13:10:00,79.15,79.29,79.11,79.26,145899.0,75.5706,75.7042,75.5324,75.6756,145899.0
2022-12-07 13:20:00,79.24,79.24,79.09,79.19,72485.0,75.6565,75.6565,75.5133,75.6088,72485.0
2022-12-07 13:30:00,79.2,79.21,79.06,79.11,91331.0,75.6183,75.6279,75.4847,75.5324,91331.0
2022-12-07 13:40:00,79.1,79.23,79.1,79.19,95141.0,75.5228,75.647,75.5228,75.6088,95141.0
2022-12-07 13:50:00,79.19,79.19,79.02,79.06,90032.0,75.6088,75.6088,75.4465,75.4847,90032.0
2022-12-07 14:00:00,79.06,79.09,78.9,79.03,94906.0,75.4847,75.5133,75.3319,75.456,94906.0
2022-12-07 14:10:00,79.02,79.21,78.99,79.18,87701.0,75.4465,75.6279,75.4178,75.5992,87701.0
2022-12-07 14:20:00,79.17,79.34,79.11,79.26,108222.0,75.5897,75.752,75.5324,75.6756,108222.0
2022-12-07 14:30:00,79.26,79.37,79.2,79.33,97717.0,75.6756,75.7806,75.6183,75.7424,97717.0
2022-12-07 14:40:00,79.33,79.35,79.18,79.21,132881.0,75.7424,75.7615,75.5992,75.6279,132881.0
2022-12-07 14:50:00,79.21,79.23,79.09,79.14,117188.0,75.6279,75.647,75.5133,75.561,117188.0
2022-12-07 15:00:00,79.15,79.37,79.13,79.2,104138.0,75.5706,75.7806,75.5515,75.6183,104138.0
2022-12-07 15:10:00,79.2,79.36,79.16,79.26,119550.0,75.6183,75.7711,75.5801,75.6756,119550.0
2022-12-07 15:20:00,79.26,79.36,79.19,79.36,149416.0,75.6756,75.7711,75.6088,75.7711,149416.0
2022-12-07 15:30:00,79.36,79.54,79.35,79.51,228250.0,75.7711,75.9429,75.7615,75.9143,228250.0
2022-12-07 15:40:00,79.5,79.53,79.4,79.48,237633.0,75.9048,75.9334,75.8093,75.8857,237633.0
2022-12-07 15:50:00,79.46,79.5,79.24,79.24,658123.0,75.8666,75.9048,75.6565,75.6565,658123.0
2022-12-08 09:30:00,79.45,79.77,79.18,79.3,639911.0,75.857,76.1625,75.5992,75.7138,639911.0
2022-12-08 09:40:00,79.29,79.63,79.1,79.59,315930.0,75.7042,76.0289,75.5228,75.9907,315930.0
2022-12-08 09:50:00,79.58,80.0,79.55,79.98,510453.0,75.9811,76.3821,75.9525,76.363,510453.0
2022-12-08 10:00:00,79.98,80.43,79.96,80.35,540013.0,76.363,76.7927,76.3439,76.7163,540013.0
2022-12-08 10:10:00,80.37,80.45,80.11,80.24,457674.0,76.7354,76.8118,76.4872,76.6113,457674.0
2022-12-08 10:20:00,80.24,80.61,80.23,80.61,237589.0,76.6113,76.9646,76.6017,76.9646,237589.0
2022-12-08 10:30:00,80.62,80.77,80.47,80.69,290949.0,76.9741,77.1173,76.8309,77.0409,290949.0
2022-12-08 10:40:00,80.7,80.7,80.22,80.33,212845.0,77.0505,77.0505,76.5922,76.6972,212845.0
2022-12-08 10:50:00,80.33,80.39,80.24,80.37,231620.0,76.6972,76.7545,76.6113,76.7354,231620.0
2022-12-08 11:00:00,80.37,80.52,80.22,80.23,237388.0,76.7354,76.8786,76.5922,76.6017,237388.0
2022-12-08 11:10:00,80.23,80.33,80.14,80.19,228724.0,76.6017,76.6972,76.5158,76.5635,228724.0
2022-12-08 11:20:00,80.19,80.32,80.05,80.29,136042.0,76.5635,76.6877,76.4299,76.659,136042.0
2022-12-08 11:30:00,80.29,80.47,80.22,80.46,127158.0,76.659,76.8309,76.5922,76.8213,127158.0
2022-12-08 11:40:00,80.46,80.55,80.34,80.55,156071.0,76.8213,76.9073,76.7068,76.9073,156071.0
2022-12-08 11:50:00,80.55,80.65,80.53,80.62,185767.0,76.9073,77.0027,76.8882,76.9741,185767.0
2022-12-08 12:00:00,80.62,80.62,80.44,80.57,180433.0,76.9741,76.9741,76.8022,76.9264,180433.0
2022-12-08 12:10:00,80.58,80.64,80.52,80.59,111600.0,76.9359,76.9932,76.8786,76.9455,111600.0
2022-12-08 12:20:00,80.58,80.58,80.32,80.43,102718.0,76.9359,76.9359,76.6877,76.7927,102718.0
2022-12-08 12:30:00,80.42,80.58,80.4,80.55,160556.0,76.7831,76.9359,76.7641,76.9073,160556.0
2022-12-08 12:40:00,80.55,80.61,80.44,80.52,159136.0,76.9073,76.9646,76.8022,76.8786,159136.0
2022-12-08 12:50:00,80.53,80.63,80.5,80.62,74988.0,76.8882,76.9836,76.8595,76.9741,74988.0
2022-12-08 13:00:00,80.63,80.68,80.55,80.64,130172.0,76.9836,77.0314,76.9073,76.9932,130172.0
2022-12-08 13:10:00,80.65,80.65,80.49,80.62,207705.0,77.0027,77.0027,76.85,76.9741,207705.0
2022-12-08 13:20:00,80.61,80.83,80.57,80.81,192931.0,76.9646,77.1746,76.9264,77.1555,192931.0
2022-12-08 13:30:00,80.81,80.93,80.76,80.93,158631.0,77.1555,77.2701,77.1078,77.2701,158631.0
2022-12-08 13:40:00,80.94,80.97,80.83,80.85,88510.0,77.2796,77.3083,77.1746,77.1937,88510.0
2022-12-08 13:50:00,80.84,80.9,80.75,80.87,85062.0,77.1842,77.2414,77.0982,77.2128,85062.0
2022-12-08 14:00:00,80.87,80.9,80.5,80.68,158140.0,77.2128,77.2414,76.8595,77.0314,158140.0
2022-12-08 14:10:00,80.66,80.84,80.58,80.77,187109.0,77.0123,77.1842,76.9359,77.1173,187109.0
2022-12-08 14:20:00,80.76,80.85,80.7,80.73,121997.0,77.1078,77.1937,77.0505,77.0791,121997.0
2022-12-08 14:30:00,80.71,80.73,80.59,80.67,96767.0,77.06,77.0791,76.9455,77.0218,96767.0
2022-12-08 14:40:00,80.66,80.74,80.66,80.7,88530.0,77.0123,77.0887,77.0123,77.0505,88530.0
2022-12-08 14:50:00,80.71,80.78,80.58,80.63,102340.0,77.06,77.1269,76.9359,76.9836,102340.0
2022-12-08 15:00:00,80.62,80.67,80.48,80.67,123563.0,76.9741,77.0218,76.8404,77.0218,123563.0
2022-12-08 15:10:00,80.67,80.68,80.49,80.59,144692.0,77.0218,77.0314,76.85,76.9455,144692.0
2022-12-08 15:20:00,80.59,80.7,80.53,80.67,148590.0,76.9455,77.0505,76.8882,77.0218,148590.0
2022-12-08 15:30:00,80.68,80.79,80.59,80.61,249856.0,77.0314,77.1364,76.9455,76.9646,249856.0
2022-12-08 15:40:00,80.61,80.74,80.51,80.62,271645.0,76.9646,77.0887,76.8691,76.9741,271645.0
2022-12-08 15:50:00,80.61,80.82,80.51,80.79,852436.0,76.9646,77.1651,76.8691,77.1364,852436.0
2022-12-09 09:30:00,80.85,81.75,80.8,81.57,1203979.0,77.1937,78.053,77.146,77.8811,1203979.0
2022-12-09 09:40:00,81.56,81.86,81.28,81.35,711361.0,77.8716,78.158,77.6043,77.6711,711361.0
2022-12-09 09:50:00,81.34,81.42,81.05,81.42,592313.0,77.6615,77.7379,77.3847,77.7379,592313.0
2022-12-09 10:00:00,81.43,81.91,81.3,81.79,639858.0,77.7475,78.2058,77.6234,78.0912,639858.0
2022-12-09 10:10:00,81.8,81.89,81.39,81.56,301826.0,78.1007,78.1867,77.7093,77.8716,301826.0
2022-12-09 10:20:00,81.56,81.62,81.31,81.42,385779.0,77.8716,77.9289,77.6329,77.7379,385779.0
2022-12-09 10:30:00,81.41,81.61,81.3,81.58,235950.0,77.7284,77.9193,77.6234,77.8907,235950.0
2022-12-09 10:40:00,81.59,81.59,81.38,81.44,293639.0,77.9002,77.9002,77.6997,77.757,293639.0
2022-12-09 10:50:00,81.42,81.7,81.35,81.7,284473.0,77.7379,78.0053,77.6711,78.0053,284473.0
2022-12-09 11:00:00,81.7,81.91,81.66,81.81,309288.0,78.0053,78.2058,77.9671,78.1103,309288.0
2022-12-09 11:10:00,81.82,82.02,81.76,81.92,436113.0,78.1198,78.3108,78.0625,78.2153,436113.0
2022-12-09 11:20:00,81.91,82.07,81.91,82.0,261237.0,78.2058,78.3585,78.2058,78.2917,261237.0
2022-12-09 11:30:00,82.0,82.16,81.83,81.89,331719.0,78.2917,78.4445,78.1294,78.1867,331719.0
2022-12-09 11:40:00,81.89,82.02,81.76,81.95,224306.0,78.1867,78.3108,78.0625,78.244,224306.0
2022-12-09 11:50:00,81.95,82.02,81.91,81.92,148578.0,78.244,78.3108,78.2058,78.2153,148578.0
2022-12-09 12:00:00,81.92,82.02,81.86,82.02,155562.0,78.2153,78.3108,78.158,78.3108,155562.0
2022-12-09 12:10:00,82.03,82.19,82.0,82.04,230804.0,78.3203,78.4731,78.2917,78.3299,230804.0
2022-12-09 12:20:00,82.05,82.05,81.82,81.83,137275.0,78.3394,78.3394,78.1198,78.1294,137275.0
2022-12-09 12:30:00,81.82,81.93,81.79,81.92,143408.0,78.1198,78.2249,78.0912,78.2153,143408.0
2022-12-09 12:40:00,81.92,81.96,81.71,81.71,109225.0,78.2153,78.2535,78.0148,78.0148,109225.0
2022-12-09 12:50:00,81.72,81.74,81.62,81.62,123208.0,78.0244,78.0435,77.9289,77.9289,123208.0
2022-12-09 13:00:00,81.61,81.61,81.45,81.49,131457.0,77.9193,77.9193,77.7666,77.8048,131457.0
2022-12-09 13:10:00,81.48,81.54,81.34,81.49,171456.0,77.7952,77.8525,77.6615,77.8048,171456.0
2022-12-09 13:20:00,81.48,81.49,81.33,81.42,88336.0,77.7952,77.8048,77.652,77.7379,88336.0
2022-12-09 13:30:00,81.41,81.51,81.38,81.51,108131.0,77.7284,77.8239,77.6997,77.8239,108131.0
2022-12-09 13:40:00,81.51,81.54,81.41,81.46,112884.0,77.8239,77.8525,77.7284,77.7761,112884.0
2022-12-09 13:50:00,81.46,81.51,81.41,81.47,63426.0,77.7761,77.8239,77.7284,77.7857,63426.0
2022-12-09 14:00:00,81.47,81.48,81.23,81.35,135326.0,77.7857,77.7952,77.5565,77.6711,135326.0
2022-12-09 14:10:00,81.33,81.52,81.29,81.51,95294.0,77.652,77.8334,77.6138,77.8239,95294.0
2022-12-09 14:20:00,81.52,81.57,81.47,81.48,104080.0,77.8334,77.8811,77.7857,77.7952,104080.0
2022-12-09 14:30:00,81.48,81.55,81.43,81.49,97788.0,77.7952,77.862,77.7475,77.8048,97788.0
2022-12-09 14:40:00,81.49,81.5,81.33,81.38,160491.0,77.8048,77.8143,77.652,77.6997,160491.0
2022-12-09 14:50:00,81.37,81.4,81.31,81.34,103147.0,77.6902,77.7188,77.6329,77.6615,103147.0
2022-12-09 15:00:00,81.33,81.39,81.25,81.29,102126.0,77.652,77.7093,77.5756,77.6138,102126.0
2022-12-09 15:10:00,81.3,81.42,81.27,81.33,124807.0,77.6234,77.7379,77.5947,77.652,124807.0
2022-12-09 15:20:00,81.33,81.37,81.27,81.31,141732.0,77.652,77.6902,77.5947,77.6329,141732.0
2022-12-09 15:30:00,81.31,81.31,81.05,81.08,271610.0,77.6329,77.6329,77.3847,77.4133,271610.0
2022-12-09 15:40:00,81.08,81.11,80.89,80.89,338699.0,77.4133,77.4419,77.2319,77.2319,338699.0
2022-12-09 15:50:00,80.9,80.9,80.7,80.76,1082606.0,77.2414,77.2414,77.0505,77.1078,1082606.0
2022-12-12 09:30:00,79.79,79.96,78.85,78.87,1539444.0,76.1816,76.3439,75.2841,75.3032,1539444.0
2022-12-12 09:40:00,78.86,79.54,78.8,79.5,416706.0,75.2937,75.9429,75.2364,75.9048,416706.0
2022-12-12 09:50:00,79.49,79.64,79.12,79.27,318160.0,75.8952,76.0384,75.5419,75.6852,318160.0
2022-12-12 10:00:00,79.28,79.48,79.18,79.27,319456.0,75.6947,75.8857,75.5992,75.6852,319456.0
2022-12-12 10:10:00,79.27,79.42,79.11,79.28,236063.0,75.6852,75.8284,75.5324,75.6947,236063.0
2022-12-12 10:20:00,79.27,79.53,79.2,79.41,138125.0,75.6852,75.9334,75.6183,75.8188,138125.0
2022-12-12 10:30:00,79.41,79.51,79.31,79.49,115880.0,75.8188,75.9143,75.7233,75.8952,115880.0
2022-12-12 10:40:00,79.48,79.65,79.43,79.46,128513.0,75.8857,76.048,75.8379,75.8666,128513.0
2022-12-12 10:50:00,79.46,79.72,79.41,79.69,180554.0,75.8666,76.1148,75.8188,76.0862,180554.0
2022-12-12 11:00:00,79.7,79.79,79.58,79.74,182100.0,76.0957,76.1816,75.9811,76.1339,182100.0
2022-12-12 11:10:00,79.74,79.74,79.31,79.33,177607.0,76.1339,76.1339,75.7233,75.7424,177607.0
2022-12-12 11:20:00,79.34,79.65,79.32,79.51,267880.0,75.752,76.048,75.7329,75.9143,267880.0
2022-12-12 11:30:00,79.52,79.56,79.4,79.45,186778.0,75.9238,75.962,75.8093,75.857,186778.0
2022-12-12 11:40:00,79.44,79.58,79.4,79.47,197007.0,75.8475,75.9811,75.8093,75.8761,197007.0
2022-12-12 11:50:00,79.47,79.57,79.42,79.43,98997.0,75.8761,75.9716,75.8284,75.8379,98997.0
2022-12-12 12:00:00,79.43,79.48,79.3,79.46,129873.0,75.8379,75.8857,75.7138,75.8666,129873.0
2022-12-12 12:10:00,79.45,79.56,79.42,79.53,101638.0,75.857,75.962,75.8284,75.9334,101638.0
2022-12-12 12:20:00,79.54,79.59,79.44,79.58,135135.0,75.9429,75.9907,75.8475,75.9811,135135.0
2022-12-12 12:30:00,79.58,79.67,79.53,79.6,83066.0,75.9811,76.0671,75.9334,76.0002,83066.0
2022-12-12 12:40:00,79.6,79.71,79.56,79.64,97749.0,76.0002,76.1053,75.962,76.0384,97749.0
2022-12-12 12:50:00,79.65,79.79,79.62,79.72,109223.0,76.048,76.1816,76.0193,76.1148,109223.0
2022-12-12 13:00:00,79.72,79.9,79.55,79.58,172665.0,76.1148,76.2867,75.9525,75.9811,172665.0
2022-12-12 13:10:00,79.58,79.59,79.35,79.41,117787.0,75.9811,75.9907,75.7615,75.8188,117787.0
2022-12-12 13:20:00,79.4,79.4,79.32,79.39,102655.0,75.8093,75.8093,75.7329,75.7997,102655.0
2022-12-12 13:30:00,79.39,79.5,79.38,79.47,99951.0,75.7997,75.9048,75.7902,75.8761,99951.0
2022-12-12 13:40:00,79.49,79.63,79.48,79.59,63913.0,75.8952,76.0289,75.8857,75.9907,63913.0
2022-12-12 13:50:00,79.6,79.63,79.4,79.44,128679.0,76.0002,76.0289,75.8093,75.8475,128679.0
2022-12-12 14:00:00,79.44,79.47,79.26,79.33,130102.0,75.8475,75.8761,75.6756,75.7424,130102.0
2022-12-12 14:10:00,79.33,79.41,79.29,79.31,83175.0,75.7424,75.8188,75.7042,75.7233,83175.0
2022-12-12 14:20:00,79.31,79.35,79.26,79.3,123962.0,75.7233,75.7615,75.6756,75.7138,123962.0
2022-12-12 14:30:00,79.3,79.46,79.22,79.44,159726.0,75.7138,75.8666,75.6374,75.8475,159726.0
2022-12-12 14:40:00,79.44,79.58,79.44,79.55,148590.0,75.8475,75.9811,75.8475,75.9525,148590.0
2022-12-12 14:50:00,79.54,79.84,79.54,79.84,238247.0,75.9429,76.2294,75.9429,76.2294,238247.0
2022-12-12 15:00:00,79.84,80.26,79.82,80.25,258799.0,76.2294,76.6304,76.2103,76.6208,258799.0
2022-12-12 15:10:00,80.25,80.39,80.12,80.27,303467.0,76.6208,76.7545,76.4967,76.6399,303467.0
2022-12-12 15:20:00,80.26,80.31,80.2,80.23,175261.0,76.6304,76.6781,76.5731,76.6017,175261.0
2022-12-12 15:30:00,80.23,80.25,80.12,80.23,212828.0,76.6017,76.6208,76.4967,76.6017,212828.0
2022-12-12 15:40:00,80.23,80.24,80.01,80.13,332398.0,76.6017,76.6113,76.3917,76.5063,332398.0
2022-12-12 15:50:00,80.13,80.42,79.96,80.39,885551.0,76.5063,76.7831,76.3439,76.7545,885551.0
2022-12-13 09:30:00,82.09,82.09,80.56,81.13,1391212.0,78.3776,78.3776,76.9168,77.461,1391212.0
2022-12-13 09:40:00,81.13,82.0,81.12,81.76,930876.0,77.461,78.2917,77.4515,78.0625,930876.0
2022-12-13 09:50:00,81.75,81.98,81.56,81.75,575779.0,78.053,78.2726,77.8716,78.053,575779.0
2022-12-13 10:00:00,81.76,81.87,81.21,81.59,555556.0,78.0625,78.1676,77.5374,77.9002,555556.0
2022-12-13 10:10:00,81.59,81.9,81.27,81.42,513514.0,77.9002,78.1962,77.5947,77.7379,513514.0
2022-12-13 10:20:00,81.43,81.47,80.87,81.08,445932.0,77.7475,77.7857,77.2128,77.4133,445932.0
2022-12-13 10:30:00,81.09,81.2,80.79,80.79,314327.0,77.4228,77.5279,77.1364,77.1364,314327.0
2022-12-13 10:40:00,80.79,81.18,80.78,80.85,339062.0,77.1364,77.5088,77.1269,77.1937,339062.0
2022-12-13 10:50:00,80.87,81.14,80.8,81.11,224794.0,77.2128,77.4706,77.146,77.4419,224794.0
2022-12-13 11:00:00,81.13,81.32,81.06,81.16,241396.0,77.461,77.6424,77.3942,77.4897,241396.0
2022-12-13 11:10:00,81.18,81.5,81.12,81.35,209693.0,77.5088,77.8143,77.4515,77.6711,209693.0
2022-12-13 11:20:00,81.37,81.41,81.24,81.37,182133.0,77.6902,77.7284,77.5661,77.6902,182133.0
2022-12-13 11:30:00,81.38,81.49,81.27,81.31,161775.0,77.6997,77.8048,77.5947,77.6329,161775.0
2022-12-13 11:40:00,81.33,81.38,80.78,80.89,355316.0,77.652,77.6997,77.1269,77.2319,355316.0
2022-12-13 11:50:00,80.89,80.92,80.47,80.68,188933.0,77.2319,77.2605,76.8309,77.0314,188933.0
2022-12-13 12:00:00,80.68,80.83,80.6,80.61,195577.0,77.0314,77.1746,76.955,76.9646,195577.0
2022-12-13 12:10:00,80.59,80.61,79.95,79.98,290551.0,76.9455,76.9646,76.3344,76.363,290551.0
2022-12-13 12:20:00,79.98,80.26,79.95,80.07,149846.0,76.363,76.6304,76.3344,76.449,149846.0
2022-12-13 12:30:00,80.06,80.06,79.76,79.97,200672.0,76.4394,76.4394,76.153,76.3535,200672.0
2022-12-13 12:40:00,79.98,79.99,79.62,79.63,190814.0,76.363,76.3726,76.0193,76.0289,190814.0
2022-12-13 12:50:00,79.63,79.98,79.63,79.98,194807.0,76.0289,76.363,76.0289,76.363,194807.0
2022-12-13 13:00:00,79.98,80.13,79.91,79.99,125470.0,76.363,76.5063,76.2962,76.3726,125470.0
2022-12-13 13:10:00,79.98,80.26,79.98,80.24,128105.0,76.363,76.6304,76.363,76.6113,128105.0
2022-12-13 13:20:00,80.23,80.39,80.16,80.33,88951.0,76.6017,76.7545,76.5349,76.6972,88951.0
2022-12-13 13:30:00,80.34,80.62,80.3,80.39,159144.0,76.7068,76.9741,76.6686,76.7545,159144.0
2022-12-13 13:40:00,80.39,80.39,80.16,80.2,95991.0,76.7545,76.7545,76.5349,76.5731,95991.0
2022-12-13 13:50:00,80.18,80.28,80.04,80.27,121590.0,76.554,76.6495,76.4203,76.6399,121590.0
2022-12-13 14:00:00,80.27,80.39,80.2,80.26,134891.0,76.6399,76.7545,76.5731,76.6304,134891.0
2022-12-13 14:10:00,80.26,80.39,80.22,80.31,106518.0,76.6304,76.7545,76.5922,76.6781,106518.0
2022-12-13 14:20:00,80.31,80.32,80.2,80.29,80193.0,76.6781,76.6877,76.5731,76.659,80193.0
2022-12-13 14:30:00,80.29,80.33,80.17,80.32,83476.0,76.659,76.6972,76.5445,76.6877,83476.0
2022-12-13 14:40:00,80.32,80.48,80.2,80.43,147158.0,76.6877,76.8404,76.5731,76.7927,147158.0
2022-12-13 14:50:00,80.4,80.4,80.04,80.11,107496.0,76.7641,76.7641,76.4203,76.4872,107496.0
2022-12-13 15:00:00,80.12,80.12,79.82,79.96,179283.0,76.4967,76.4967,76.2103,76.3439,179283.0
2022-12-13 15:10:00,79.95,80.16,79.88,80.11,114799.0,76.3344,76.5349,76.2676,76.4872,114799.0
2022-12-13 15:20:00,80.1,80.3,80.06,80.29,133570.0,76.4776,76.6686,76.4394,76.659,133570.0
2022-12-13 15:30:00,80.3,80.5,80.18,80.34,242282.0,76.6686,76.8595,76.554,76.7068,242282.0
2022-12-13 15:40:00,80.36,80.52,80.26,80.41,304983.0,76.7259,76.8786,76.6304,76.7736,304983.0
2022-12-13 15:50:00,80.41,80.7,80.41,80.49,829337.0,76.7736,77.0505,76.7736,76.85,829337.0
2022-12-14 09:30:00,80.82,81.26,80.7,81.16,640673.0,77.1651,77.5852,77.0505,77.4897,640673.0
2022-12-14 09:40:00,81.15,81.38,80.96,81.09,419411.0,77.4801,77.6997,77.2987,77.4228,419411.0
2022-12-14 09:50:00,81.09,81.48,80.98,81.45,306457.0,77.4228,77.7952,77.3178,77.7666,306457.0
2022-12-14 10:00:00,81.45,81.51,81.3,81.42,306635.0,77.7666,77.8239,77.6234,77.7379,306635.0
2022-12-14 10:10:00,81.42,81.49,81.28,81.39,291351.0,77.7379,77.8048,77.6043,77.7093,291351.0
2022-12-14 10:20:00,81.38,81.45,81.22,81.34,188527.0,77.6997,77.7666,77.547,77.6615,188527.0
2022-12-14 10:30:00,81.35,81.38,81.16,81.22,184670.0,77.6711,77.6997,77.4897,77.547,184670.0
2022-12-14 10:40:00,81.22,81.44,81.19,81.44,165509.0,77.547,77.757,77.5183,77.757,165509.0
2022-12-14 10:50:00,81.43,81.45,81.19,81.24,116315.0,77.7475,77.7666,77.5183,77.5661,116315.0
2022-12-14 11:00:00,81.26,81.37,81.05,81.07,174972.0,77.5852,77.6902,77.3847,77.4038,174972.0
2022-12-14 11:10:00,81.06,81.16,80.9,80.94,266280.0,77.3942,77.4897,77.2414,77.2796,266280.0
2022-12-14 11:20:00,80.93,81.08,80.85,81.06,247715.0,77.2701,77.4133,77.1937,77.3942,247715.0
2022-12-14 11:30:00,81.05,81.18,81.0,81.07,143445.0,77.3847,77.5088,77.3369,77.4038,143445.0
2022-12-14 11:40:00,81.06,81.14,80.98,80.99,109973.0,77.3942,77.4706,77.3178,77.3274,109973.0
2022-12-14 11:50:00,80.99,81.08,80.94,81.08,123812.0,77.3274,77.4133,77.2796,77.4133,123812.0
2022-12-14 12:00:00,81.08,81.1,80.99,81.01,174601.0,77.4133,77.4324,77.3274,77.3465,174601.0
2022-12-14 12:10:00,81.01,81.04,80.87,80.95,147190.0,77.3465,77.3751,77.2128,77.2892,147190.0
2022-12-14 12:20:00,80.96,81.1,80.9,81.04,118755.0,77.2987,77.4324,77.2414,77.3751,118755.0
2022-12-14 12:30:00,81.03,81.11,80.99,81.11,102692.0,77.3656,77.4419,77.3274,77.4419,102692.0
2022-12-14 12:40:00,81.11,81.16,81.04,81.06,159479.0,77.4419,77.4897,77.3751,77.3942,159479.0
2022-12-14 12:50:00,81.06,81.08,80.98,81.01,134632.0,77.3942,77.4133,77.3178,77.3465,134632.0
2022-12-14 13:00:00,81.0,81.16,80.98,81.05,249545.0,77.3369,77.4897,77.3178,77.3847,249545.0
2022-12-14 13:10:00,81.05,81.22,81.03,81.15,194735.0,77.3847,77.547,77.3656,77.4801,194735.0
2022-12-14 13:20:00,81.15,81.25,81.15,81.2,163504.0,77.4801,77.5756,77.4801,77.5279,163504.0
2022-12-14 13:30:00,81.2,81.37,81.2,81.36,159113.0,77.5279,77.6902,77.5279,77.6806,159113.0
2022-12-14 13:40:00,81.37,81.37,81.22,81.23,134530.0,77.6902,77.6902,77.547,77.5565,134530.0
2022-12-14 13:50:00,81.23,81.31,81.14,81.25,129258.0,77.5565,77.6329,77.4706,77.5756,129258.0
2022-12-14 14:00:00,81.25,81.25,80.09,80.29,631430.0,77.5756,77.5756,76.4681,76.659,631430.0
2022-12-14 14:10:00,80.29,80.65,80.17,80.47,365187.0,76.659,77.0027,76.5445,76.8309,365187.0
2022-12-14 14:20:00,80.46,80.57,80.34,80.43,206198.0,76.8213,76.9264,76.7068,76.7927,206198.0
2022-12-14 14:30:00,80.43,80.44,79.52,79.87,433254.0,76.7927,76.8022,75.9238,76.258,433254.0
2022-12-14 14:40:00,79.9,80.32,79.64,80.04,440079.0,76.2867,76.6877,76.0384,76.4203,440079.0
2022-12-14 14:50:00,80.02,80.21,79.87,80.06,205505.0,76.4012,76.5826,76.258,76.4394,205505.0
2022-12-14 15:00:00,80.05,80.47,79.97,80.32,215475.0,76.4299,76.8309,76.3535,76.6877,215475.0
2022-12-14 15:10:00,80.33,81.05,80.29,80.5,468772.0,76.6972,77.3847,76.659,76.8595,468772.0
2022-12-14 15:20:00,80.52,80.61,80.02,80.04,255649.0,76.8786,76.9646,76.4012,76.4203,255649.0
2022-12-14 15:30:00,80.03,80.19,79.86,80.03,314364.0,76.4108,76.5635,76.2485,76.4108,314364.0
2022-12-14 15:40:00,80.04,80.26,79.97,80.26,290834.0,76.4203,76.6304,76.3535,76.6304,290834.0
2022-12-14 15:50:00,80.27,80.51,79.81,79.99,1940029.0,76.6399,76.8691,76.2007,76.3726,1940029.0
2022-12-15 09:30:00,79.21,79.21,78.08,78.43,1051210.0,76.0676,76.0676,74.9824,75.3186,1051210.0
2022-12-15 09:40:00,78.44,78.6,78.09,78.13,615684.0,75.3282,75.4818,74.9921,75.0305,615684.0
2022-12-15 09:50:00,78.13,78.49,77.79,77.94,684146.0,75.0305,75.3762,74.704,74.848,684146.0
2022-12-15 10:00:00,77.95,77.96,77.41,77.78,634913.0,74.8576,74.8672,74.339,74.6943,634913.0
2022-12-15 10:10:00,77.76,77.96,77.6,77.92,360325.0,74.6751,74.8672,74.5215,74.8288,360325.0
2022-12-15 10:20:00,77.92,78.01,77.73,77.87,267858.0,74.8288,74.9152,74.6463,74.7808,267858.0
2022-12-15 10:30:00,77.87,77.93,77.62,77.92,295970.0,74.7808,74.8384,74.5407,74.8288,295970.0
2022-12-15 10:40:00,77.91,77.93,77.73,77.73,191764.0,74.8192,74.8384,74.6463,74.6463,191764.0
2022-12-15 10:50:00,77.73,77.88,77.69,77.84,177616.0,74.6463,74.7904,74.6079,74.752,177616.0
2022-12-15 11:00:00,77.85,77.95,77.59,77.66,239582.0,74.7616,74.8576,74.5119,74.5791,239582.0
2022-12-15 11:10:00,77.66,77.77,77.48,77.68,287329.0,74.5791,74.6847,74.4063,74.5983,287329.0
2022-12-15 11:20:00,77.68,77.9,77.65,77.87,200044.0,74.5983,74.8096,74.5695,74.7808,200044.0
2022-12-15 11:30:00,77.88,77.91,77.68,77.78,227593.0,74.7904,74.8192,74.5983,74.6943,227593.0
2022-12-15 11:40:00,77.77,77.77,77.51,77.54,154792.0,74.6847,74.6847,74.4351,74.4639,154792.0
2022-12-15 11:50:00,77.53,77.66,77.46,77.48,323145.0,74.4543,74.5791,74.387,74.4063,323145.0
2022-12-15 12:00:00,77.48,77.71,77.47,77.69,159785.0,74.4063,74.6271,74.3966,74.6079,159785.0
2022-12-15 12:10:00,77.69,77.74,77.57,77.7,150227.0,74.6079,74.6559,74.4927,74.6175,150227.0
2022-12-15 12:20:00,77.69,77.75,77.59,77.71,216196.0,74.6079,74.6655,74.5119,74.6271,216196.0
2022-12-15 12:30:00,77.71,77.89,77.7,77.83,151798.0,74.6271,74.8,74.6175,74.7424,151798.0
2022-12-15 12:40:00,77.83,77.84,77.65,77.73,136885.0,74.7424,74.752,74.5695,74.6463,136885.0
2022-12-15 12:50:00,77.73,77.79,77.58,77.62,146368.0,74.6463,74.704,74.5023,74.5407,146368.0
2022-12-15 13:00:00,77.64,77.67,77.43,77.56,156685.0,74.5599,74.5887,74.3582,74.4831,156685.0
2022-12-15 13:10:00,77.56,77.62,77.47,77.48,158689.0,74.4831,74.5407,74.3966,74.4063,158689.0
2022-12-15 13:20:00,77.47,77.56,77.44,77.49,177213.0,74.3966,74.4831,74.3678,74.4159,177213.0
2022-12-15 13:30:00,77.49,77.54,77.42,77.51,179055.0,74.4159,74.4639,74.3486,74.4351,179055.0
2022-12-15 13:40:00,77.51,77.56,77.4,77.42,180627.0,74.4351,74.4831,74.3294,74.3486,180627.0
2022-12-15 13:50:00,77.42,77.58,77.39,77.58,172722.0,74.3486,74.5023,74.3198,74.5023,172722.0
2022-12-15 14:00:00,77.58,77.67,77.53,77.58,125970.0,74.5023,74.5887,74.4543,74.5023,125970.0
2022-12-15 14:10:00,77.57,77.6,77.51,77.56,112920.0,74.4927,74.5215,74.4351,74.4831,112920.0
2022-12-15 14:20:00,77.56,77.6,77.5,77.52,82034.0,74.4831,74.5215,74.4255,74.4447,82034.0
2022-12-15 14:30:00,77.52,77.85,77.51,77.78,140591.0,74.4447,74.7616,74.4351,74.6943,140591.0
2022-12-15 14:40:00,77.78,77.91,77.71,77.8,157951.0,74.6943,74.8192,74.6271,74.7136,157951.0
2022-12-15 14:50:00,77.79,77.9,77.72,77.9,124516.0,74.704,74.8096,74.6367,74.8096,124516.0
2022-12-15 15:00:00,77.89,78.0,77.86,77.96,197034.0,74.8,74.9056,74.7712,74.8672,197034.0
2022-12-15 15:10:00,77.95,77.97,77.7,77.7,190967.0,74.8576,74.8768,74.6175,74.6175,190967.0
2022-12-15 15:20:00,77.7,77.89,77.65,77.86,207088.0,74.6175,74.8,74.5695,74.7712,207088.0
2022-12-15 15:30:00,77.86,77.94,77.66,77.7,344679.0,74.7712,74.848,74.5791,74.6175,344679.0
2022-12-15 15:40:00,77.7,77.81,77.59,77.65,694465.0,74.6175,74.7232,74.5119,74.5695,694465.0
2022-12-15 15:50:00,77.66,77.77,77.56,77.66,1199575.0,74.5791,74.6847,74.4831,74.5791,1199575.0
2022-12-16 09:30:00,77.61,78.06,77.3,77.32,674970.0,74.5311,74.9632,74.2334,74.2526,674970.0
2022-12-16 09:40:00,77.31,77.75,77.24,77.75,378000.0,74.243,74.6655,74.1758,74.6655,378000.0
2022-12-16 09:50:00,77.75,77.78,77.49,77.6,258236.0,74.6655,74.6943,74.4159,74.5215,258236.0
2022-12-16 10:00:00,77.6,77.6,77.15,77.16,311603.0,74.5215,74.5215,74.0893,74.0989,311603.0
2022-12-16 10:10:00,77.16,77.21,76.9,76.91,307507.0,74.0989,74.147,73.8493,73.8589,307507.0
2022-12-16 10:20:00,76.91,76.94,76.55,76.56,471515.0,73.8589,73.8877,73.5131,73.5227,471515.0
2022-12-16 10:30:00,76.56,76.74,76.38,76.57,463479.0,73.5227,73.6956,73.3499,73.5324,463479.0
2022-12-16 10:40:00,76.56,76.75,76.47,76.65,244064.0,73.5227,73.7052,73.4363,73.6092,244064.0
2022-12-16 10:50:00,76.66,76.99,76.65,76.96,183974.0,73.6188,73.9357,73.6092,73.9069,183974.0
2022-12-16 11:00:00,76.97,77.04,76.87,76.95,147435.0,73.9165,73.9837,73.8205,73.8973,147435.0
2022-12-16 11:10:00,76.94,77.05,76.8,76.98,268349.0,73.8877,73.9933,73.7532,73.9261,268349.0
2022-12-16 11:20:00,76.98,77.0,76.78,76.86,142874.0,73.9261,73.9453,73.734,73.8108,142874.0
2022-12-16 11:30:00,76.86,77.0,76.83,76.87,205777.0,73.8108,73.9453,73.782,73.8205,205777.0
2022-12-16 11:40:00,76.87,76.91,76.62,76.63,139097.0,73.8205,73.8589,73.5804,73.59,139097.0
2022-12-16 11:50:00,76.63,76.81,76.61,76.62,94285.0,73.59,73.7628,73.5708,73.5804,94285.0
2022-12-16 12:00:00,76.64,76.76,76.6,76.73,103206.0,73.5996,73.7148,73.5612,73.686,103206.0
2022-12-16 12:10:00,76.74,76.81,76.66,76.8,88878.0,73.6956,73.7628,73.6188,73.7532,88878.0
2022-12-16 12:20:00,76.8,76.82,76.68,76.71,81533.0,73.7532,73.7724,73.638,73.6668,81533.0
2022-12-16 12:30:00,76.72,76.84,76.67,76.7,64109.0,73.6764,73.7916,73.6284,73.6572,64109.0
2022-12-16 12:40:00,76.71,76.72,76.54,76.6,78858.0,73.6668,73.6764,73.5035,73.5612,78858.0
2022-12-16 12:50:00,76.61,76.63,76.45,76.46,144999.0,73.5708,73.59,73.4171,73.4267,144999.0
2022-12-16 13:00:00,76.47,76.59,76.4,76.54,126260.0,73.4363,73.5516,73.3691,73.5035,126260.0
2022-12-16 13:10:00,76.54,76.62,76.52,76.52,93700.0,73.5035,73.5804,73.4843,73.4843,93700.0
2022-12-16 13:20:00,76.52,76.54,76.47,76.51,80742.0,73.4843,73.5035,73.4363,73.4747,80742.0
2022-12-16 13:30:00,76.5,76.68,76.48,76.57,74268.0,73.4651,73.638,73.4459,73.5324,74268.0
2022-12-16 13:40:00,76.57,76.73,76.54,76.7,55405.0,73.5324,73.686,73.5035,73.6572,55405.0
2022-12-16 13:50:00,76.7,76.73,76.61,76.66,79143.0,73.6572,73.686,73.5708,73.6188,79143.0
2022-12-16 14:00:00,76.66,76.69,76.6,76.67,121997.0,73.6188,73.6476,73.5612,73.6284,121997.0
2022-12-16 14:10:00,76.68,76.79,76.66,76.73,113219.0,73.638,73.7436,73.6188,73.686,113219.0
2022-12-16 14:20:00,76.73,76.76,76.6,76.61,113199.0,73.686,73.7148,73.5612,73.5708,113199.0
2022-12-16 14:30:00,76.6,76.61,76.47,76.57,112192.0,73.5612,73.5708,73.4363,73.5324,112192.0
2022-12-16 14:40:00,76.57,76.65,76.52,76.65,74320.0,73.5324,73.6092,73.4843,73.6092,74320.0
2022-12-16 14:50:00,76.65,76.84,76.65,76.78,151270.0,73.6092,73.7916,73.6092,73.734,151270.0
2022-12-16 15:00:00,76.78,76.8,76.63,76.64,117328.0,73.734,73.7532,73.59,73.5996,117328.0
2022-12-16 15:10:00,76.64,76.98,76.61,76.85,171896.0,73.5996,73.9261,73.5708,73.8012,171896.0
2022-12-16 15:20:00,76.84,76.93,76.8,76.91,139809.0,73.7916,73.8781,73.7532,73.8589,139809.0
2022-12-16 15:30:00,76.91,77.01,76.77,76.78,302623.0,73.8589,73.9549,73.7244,73.734,302623.0
2022-12-16 15:40:00,76.78,76.84,76.66,76.66,433795.0,73.734,73.7916,73.6188,73.6188,433795.0
2022-12-16 15:50:00,76.66,76.67,76.24,76.38,1360054.0,73.6188,73.6284,73.2154,73.3499,1360054.0
2022-12-19 09:30:00,76.92,77.12,76.72,77.01,609324.0,73.8685,74.0605,73.6764,73.9549,609324.0
2022-12-19 09:40:00,77.0,77.0,76.22,76.39,524870.0,73.9453,73.9453,73.1962,73.3595,524870.0
2022-12-19 09:50:00,76.39,76.7,76.33,76.61,294163.0,73.3595,73.6572,73.3019,73.5708,294163.0
2022-12-19 10:00:00,76.62,76.7,76.29,76.37,220967.0,73.5804,73.6572,73.2635,73.3403,220967.0
2022-12-19 10:10:00,76.36,76.69,76.35,76.69,176333.0,73.3307,73.6476,73.3211,73.6476,176333.0
2022-12-19 10:20:00,76.69,76.9,76.63,76.88,260294.0,73.6476,73.8493,73.59,73.8301,260294.0
2022-12-19 10:30:00,76.89,76.98,76.57,76.58,257384.0,73.8397,73.9261,73.5324,73.542,257384.0
2022-12-19 10:40:00,76.57,76.63,76.46,76.56,132476.0,73.5324,73.59,73.4267,73.5227,132476.0
2022-12-19 10:50:00,76.56,76.58,76.34,76.34,178217.0,73.5227,73.542,73.3115,73.3115,178217.0
2022-12-19 11:00:00,76.35,76.44,76.31,76.41,197934.0,73.3211,73.4075,73.2827,73.3787,197934.0
2022-12-19 11:10:00,76.41,76.53,76.34,76.48,157809.0,73.3787,73.4939,73.3115,73.4459,157809.0
2022-12-19 11:20:00,76.49,76.51,76.36,76.44,123973.0,73.4555,73.4747,73.3307,73.4075,123973.0
2022-12-19 11:30:00,76.43,76.44,76.22,76.22,126436.0,73.3979,73.4075,73.1962,73.1962,126436.0
2022-12-19 11:40:00,76.23,76.27,76.06,76.22,191657.0,73.2058,73.2443,73.0426,73.1962,191657.0
2022-12-19 11:50:00,76.22,76.23,75.97,76.06,167876.0,73.1962,73.2058,72.9562,73.0426,167876.0
2022-12-19 12:00:00,76.08,76.22,76.05,76.21,117610.0,73.0618,73.1962,73.033,73.1866,117610.0
2022-12-19 12:10:00,76.2,76.26,76.12,76.26,120972.0,73.177,73.2347,73.1002,73.2347,120972.0
2022-12-19 12:20:00,76.26,76.35,76.18,76.19,109241.0,73.2347,73.3211,73.1578,73.1674,109241.0
2022-12-19 12:30:00,76.19,76.31,76.15,76.27,98898.0,73.1674,73.2827,73.129,73.2443,98898.0
2022-12-19 12:40:00,76.26,76.32,76.18,76.31,79777.0,73.2347,73.2923,73.1578,73.2827,79777.0
2022-12-19 12:50:00,76.3,76.45,76.28,76.31,110488.0,73.2731,73.4171,73.2539,73.2827,110488.0
2022-12-19 13:00:00,76.33,76.35,76.25,76.27,72040.0,73.3019,73.3211,73.225,73.2443,72040.0
2022-12-19 13:10:00,76.27,76.43,76.27,76.38,74507.0,73.2443,73.3979,73.2443,73.3499,74507.0
2022-12-19 13:20:00,76.39,76.48,76.25,76.27,116161.0,73.3595,73.4459,73.225,73.2443,116161.0
2022-12-19 13:30:00,76.27,76.27,76.17,76.26,71895.0,73.2443,73.2443,73.1482,73.2347,71895.0
2022-12-19 13:40:00,76.27,76.27,76.07,76.13,92616.0,73.2443,73.2443,73.0522,73.1098,92616.0
2022-12-19 13:50:00,76.12,76.18,76.01,76.03,123574.0,73.1002,73.1578,72.9946,73.0138,123574.0
2022-12-19 14:00:00,76.02,76.04,75.83,75.92,172074.0,73.0042,73.0234,72.8217,72.9081,172074.0
2022-12-19 14:10:00,75.92,75.94,75.76,75.77,136721.0,72.9081,72.9273,72.7545,72.7641,136721.0
2022-12-19 14:20:00,75.77,75.92,75.76,75.83,166447.0,72.7641,72.9081,72.7545,72.8217,166447.0
2022-12-19 14:30:00,75.83,76.05,75.82,76.05,150825.0,72.8217,73.033,72.8121,73.033,150825.0
2022-12-19 14:40:00,76.05,76.09,75.95,75.97,166542.0,73.033,73.0714,72.9369,72.9562,166542.0
2022-12-19 14:50:00,75.96,75.98,75.87,75.96,110264.0,72.9466,72.9658,72.8601,72.9466,110264.0
2022-12-19 15:00:00,75.95,76.02,75.89,75.98,136793.0,72.9369,73.0042,72.8793,72.9658,136793.0
2022-12-19 15:10:00,75.98,76.05,75.88,75.95,118587.0,72.9658,73.033,72.8697,72.9369,118587.0
2022-12-19 15:20:00,75.95,75.99,75.83,75.86,195664.0,72.9369,72.9754,72.8217,72.8505,195664.0
2022-12-19 15:30:00,75.86,75.98,75.84,75.84,156173.0,72.8505,72.9658,72.8313,72.8313,156173.0
2022-12-19 15:40:00,75.84,75.95,75.78,75.79,322643.0,72.8313,72.9369,72.7737,72.7833,322643.0
2022-12-19 15:50:00,75.8,76.2,75.8,76.15,862537.0,72.7929,73.177,72.7929,73.129,862537.0
2022-12-20 09:30:00,75.11,75.7,74.9,75.63,758955.0,72.1303,72.6969,71.9286,72.6296,758955.0
2022-12-20 09:40:00,75.63,75.73,75.3,75.56,355838.0,72.6296,72.7257,72.3127,72.5624,355838.0
2022-12-20 09:50:00,75.56,76.0,75.36,75.9,302100.0,72.5624,72.985,72.3704,72.8889,302100.0
2022-12-20 10:00:00,75.9,76.2,75.72,75.72,463870.0,72.8889,73.177,72.7161,72.7161,463870.0
2022-12-20 10:10:00,75.73,75.97,75.66,75.9,209869.0,72.7257,72.9562,72.6585,72.8889,209869.0
2022-12-20 10:20:00,75.92,76.1,75.79,75.93,206021.0,72.9081,73.081,72.7833,72.9177,206021.0
2022-12-20 10:30:00,75.95,76.2,75.95,76.12,135379.0,72.9369,73.177,72.9369,73.1002,135379.0
2022-12-20 10:40:00,76.12,76.19,75.98,76.12,134348.0,73.1002,73.1674,72.9658,73.1002,134348.0
2022-12-20 10:50:00,76.1,76.16,76.02,76.03,111181.0,73.081,73.1386,73.0042,73.0138,111181.0
2022-12-20 11:00:00,76.02,76.13,75.82,75.83,123167.0,73.0042,73.1098,72.8121,72.8217,123167.0
2022-12-20 11:10:00,75.83,75.84,75.58,75.66,128997.0,72.8217,72.8313,72.5816,72.6585,128997.0
2022-12-20 11:20:00,75.66,75.72,75.53,75.59,107994.0,72.6585,72.7161,72.5336,72.5912,107994.0
2022-12-20 11:30:00,75.59,75.74,75.56,75.72,147775.0,72.5912,72.7353,72.5624,72.7161,147775.0
2022-12-20 11:40:00,75.72,75.86,75.66,75.78,100196.0,72.7161,72.8505,72.6585,72.7737,100196.0
2022-12-20 11:50:00,75.78,75.87,75.72,75.85,127211.0,72.7737,72.8601,72.7161,72.8409,127211.0
2022-12-20 12:00:00,75.85,75.93,75.79,75.85,135341.0,72.8409,72.9177,72.7833,72.8409,135341.0
2022-12-20 12:10:00,75.86,75.91,75.8,75.83,135134.0,72.8505,72.8985,72.7929,72.8217,135134.0
2022-12-20 12:20:00,75.84,75.92,75.75,75.76,135767.0,72.8313,72.9081,72.7449,72.7545,135767.0
2022-12-20 12:30:00,75.74,75.74,75.52,75.55,75346.0,72.7353,72.7353,72.524,72.5528,75346.0
2022-12-20 12:40:00,75.56,75.64,75.5,75.61,119778.0,72.5624,72.6392,72.5048,72.6104,119778.0
2022-12-20 12:50:00,75.61,75.65,75.52,75.61,93229.0,72.6104,72.6489,72.524,72.6104,93229.0
2022-12-20 13:00:00,75.61,75.67,75.54,75.57,68428.0,72.6104,72.6681,72.5432,72.572,68428.0
2022-12-20 13:10:00,75.57,75.62,75.48,75.5,84417.0,72.572,72.62,72.4856,72.5048,84417.0
2022-12-20 13:20:00,75.49,75.65,75.45,75.64,109430.0,72.4952,72.6489,72.4568,72.6392,109430.0
2022-12-20 13:30:00,75.64,75.85,75.64,75.84,95213.0,72.6392,72.8409,72.6392,72.8313,95213.0
2022-12-20 13:40:00,75.85,75.86,75.72,75.75,122971.0,72.8409,72.8505,72.7161,72.7449,122971.0
2022-12-20 13:50:00,75.75,75.76,75.62,75.65,79600.0,72.7449,72.7545,72.62,72.6489,79600.0
2022-12-20 14:00:00,75.65,75.83,75.63,75.78,88279.0,72.6489,72.8217,72.6296,72.7737,88279.0
2022-12-20 14:10:00,75.79,75.94,75.79,75.9,115157.0,72.7833,72.9273,72.7833,72.8889,115157.0
2022-12-20 14:20:00,75.9,75.94,75.82,75.9,233053.0,72.8889,72.9273,72.8121,72.8889,233053.0
2022-12-20 14:30:00,75.91,75.92,75.78,75.85,162084.0,72.8985,72.9081,72.7737,72.8409,162084.0
2022-12-20 14:40:00,75.84,75.87,75.7,75.72,128828.0,72.8313,72.8601,72.6969,72.7161,128828.0
2022-12-20 14:50:00,75.73,75.8,75.69,75.77,102736.0,72.7257,72.7929,72.6873,72.7641,102736.0
2022-12-20 15:00:00,75.78,75.81,75.69,75.73,142489.0,72.7737,72.8025,72.6873,72.7257,142489.0
2022-12-20 15:10:00,75.74,75.87,75.7,75.79,175023.0,72.7353,72.8601,72.6969,72.7833,175023.0
2022-12-20 15:20:00,75.8,76.01,75.77,75.97,143912.0,72.7929,72.9946,72.7641,72.9562,143912.0
2022-12-20 15:30:00,75.97,76.03,75.9,76.0,155353.0,72.9562,73.0138,72.8889,72.985,155353.0
2022-12-20 15:40:00,75.99,76.06,75.92,75.99,237640.0,72.9754,73.0426,72.9081,72.9754,237640.0
2022-12-20 15:50:00,75.98,76.0,75.63,75.66,859876.0,72.9658,72.985,72.6296,72.6585,859876.0
2022-12-21 09:30:00,75.86,76.39,75.77,76.29,444744.0,72.8505,73.3595,72.7641,73.2635,444744.0
2022-12-21 09:40:00,76.28,76.67,76.12,76.56,422252.0,73.2539,73.6284,73.1002,73.5227,422252.0
2022-12-21 09:50:00,76.57,76.63,76.37,76.44,289093.0,73.5324,73.59,73.3403,73.4075,289093.0
2022-12-21 10:00:00,76.45,76.61,76.37,76.52,273421.0,73.4171,73.5708,73.3403,73.4843,273421.0
2022-12-21 10:10:00,76.53,76.66,76.45,76.63,228832.0,73.4939,73.6188,73.4171,73.59,228832.0
2022-12-21 10:20:00,76.63,76.72,76.55,76.67,251769.0,73.59,73.6764,73.5131,73.6284,251769.0
2022-12-21 10:30:00,76.67,76.99,76.61,76.99,302400.0,73.6284,73.9357,73.5708,73.9357,302400.0
2022-12-21 10:40:00,76.98,77.02,76.8,76.83,293870.0,73.9261,73.9645,73.7532,73.782,293870.0
2022-12-21 10:50:00,76.83,76.85,76.64,76.76,188841.0,73.782,73.8012,73.5996,73.7148,188841.0
2022-12-21 11:00:00,76.76,76.98,76.75,76.88,212320.0,73.7148,73.9261,73.7052,73.8301,212320.0
2022-12-21 11:10:00,76.88,76.99,76.82,76.82,102156.0,73.8301,73.9357,73.7724,73.7724,102156.0
2022-12-21 11:20:00,76.82,76.85,76.74,76.85,133372.0,73.7724,73.8012,73.6956,73.8012,133372.0
2022-12-21 11:30:00,76.85,76.91,76.79,76.8,104816.0,73.8012,73.8589,73.7436,73.7532,104816.0
2022-12-21 11:40:00,76.8,76.98,76.75,76.89,148089.0,73.7532,73.9261,73.7052,73.8397,148089.0
2022-12-21 11:50:00,76.89,77.06,76.88,77.03,149203.0,73.8397,74.0029,73.8301,73.9741,149203.0
2022-12-21 12:00:00,77.04,77.05,76.86,76.93,143678.0,73.9837,73.9933,73.8108,73.8781,143678.0
2022-12-21 12:10:00,76.93,76.99,76.79,76.82,95243.0,73.8781,73.9357,73.7436,73.7724,95243.0
2022-12-21 12:20:00,76.82,76.88,76.76,76.83,102517.0,73.7724,73.8301,73.7148,73.782,102517.0
2022-12-21 12:30:00,76.83,77.01,76.82,76.97,128193.0,73.782,73.9549,73.7724,73.9165,128193.0
2022-12-21 12:40:00,76.96,77.05,76.9,77.04,254342.0,73.9069,73.9933,73.8493,73.9837,254342.0
2022-12-21 12:50:00,77.04,77.07,76.99,77.04,68410.0,73.9837,74.0125,73.9357,73.9837,68410.0
2022-12-21 13:00:00,77.04,77.14,76.99,77.11,128944.0,73.9837,74.0797,73.9357,74.0509,128944.0
2022-12-21 13:10:00,77.11,77.19,77.05,77.11,135333.0,74.0509,74.1278,73.9933,74.0509,135333.0
2022-12-21 13:20:00,77.12,77.13,77.01,77.03,65481.0,74.0605,74.0701,73.9549,73.9741,65481.0
2022-12-21 13:30:00,77.02,77.11,77.01,77.11,87647.0,73.9645,74.0509,73.9549,74.0509,87647.0
2022-12-21 13:40:00,77.1,77.15,77.05,77.13,57569.0,74.0413,74.0893,73.9933,74.0701,57569.0
2022-12-21 13:50:00,77.13,77.27,77.12,77.22,94787.0,74.0701,74.2046,74.0605,74.1566,94787.0
2022-12-21 14:00:00,77.23,77.42,77.23,77.39,122781.0,74.1662,74.3486,74.1662,74.3198,122781.0
2022-12-21 14:10:00,77.39,77.41,77.29,77.29,80648.0,74.3198,74.339,74.2238,74.2238,80648.0
2022-12-21 14:20:00,77.29,77.33,77.25,77.29,108738.0,74.2238,74.2622,74.1854,74.2238,108738.0
2022-12-21 14:30:00,77.29,77.33,77.21,77.28,123820.0,74.2238,74.2622,74.147,74.2142,123820.0
2022-12-21 14:40:00,77.28,77.33,77.22,77.29,96659.0,74.2142,74.2622,74.1566,74.2238,96659.0
2022-12-21 14:50:00,77.29,77.36,77.18,77.35,146803.0,74.2238,74.291,74.1182,74.2814,146803.0
2022-12-21 15:00:00,77.36,77.36,77.15,77.17,125776.0,74.291,74.291,74.0893,74.1085,125776.0
2022-12-21 15:10:00,77.17,77.26,77.13,77.2,159628.0,74.1085,74.195,74.0701,74.1374,159628.0
2022-12-21 15:20:00,77.2,77.23,77.12,77.14,159609.0,74.1374,74.1662,74.0605,74.0797,159609.0
2022-12-21 15:30:00,77.15,77.29,77.13,77.28,181611.0,74.0893,74.2238,74.0701,74.2142,181611.0
2022-12-21 15:40:00,77.28,77.29,77.15,77.27,250383.0,74.2142,74.2238,74.0893,74.2046,250383.0
2022-12-21 15:50:00,77.25,77.38,77.07,77.14,918546.0,74.1854,74.3102,74.0125,74.0797,918546.0
2022-12-22 09:30:00,76.31,76.43,75.63,75.9,748150.0,73.2827,73.3979,72.6296,72.8889,748150.0
2022-12-22 09:40:00,75.9,75.9,75.43,75.63,420420.0,72.8889,72.8889,72.4376,72.6296,420420.0
2022-12-22 09:50:00,75.63,75.87,75.58,75.81,344221.0,72.6296,72.8601,72.5816,72.8025,344221.0
2022-12-22 10:00:00,75.81,75.83,75.11,75.12,326827.0,72.8025,72.8217,72.1303,72.1399,326827.0
2022-12-22 10:10:00,75.11,75.12,74.74,75.01,480597.0,72.1303,72.1399,71.775,72.0342,480597.0
2022-12-22 10:20:00,75.01,75.02,74.54,74.64,629674.0,72.0342,72.0438,71.5829,71.6789,629674.0
2022-12-22 10:30:00,74.65,74.89,74.48,74.86,445239.0,71.6885,71.919,71.5253,71.8902,445239.0
2022-12-22 10:40:00,74.86,75.04,74.77,74.95,214731.0,71.8902,72.063,71.8038,71.9766,214731.0
2022-12-22 10:50:00,74.95,74.98,74.83,74.89,134624.0,71.9766,72.0054,71.8614,71.919,134624.0
2022-12-22 11:00:00,74.9,75.05,74.85,74.95,172507.0,71.9286,72.0727,71.8806,71.9766,172507.0
2022-12-22 11:10:00,74.95,74.98,74.79,74.89,190524.0,71.9766,72.0054,71.823,71.919,190524.0
2022-12-22 11:20:00,74.89,74.93,74.76,74.81,197380.0,71.919,71.9574,71.7942,71.8422,197380.0
2022-12-22 11:30:00,74.82,74.83,74.5,74.51,240237.0,71.8518,71.8614,71.5445,71.5541,240237.0
2022-12-22 11:40:00,74.51,74.52,74.36,74.49,264884.0,71.5541,71.5637,71.41,71.5349,264884.0
2022-12-22 11:50:00,74.49,74.52,74.37,74.52,173153.0,71.5349,71.5637,71.4196,71.5637,173153.0
2022-12-22 12:00:00,74.52,74.53,74.36,74.46,159476.0,71.5637,71.5733,71.41,71.5061,159476.0
2022-12-22 12:10:00,74.46,74.49,74.39,74.4,114771.0,71.5061,71.5349,71.4388,71.4484,114771.0
2022-12-22 12:20:00,74.4,74.4,74.01,74.05,266460.0,71.4484,71.4484,71.0739,71.1123,266460.0
2022-12-22 12:30:00,74.05,74.2,74.04,74.14,225451.0,71.1123,71.2564,71.1027,71.1988,225451.0
2022-12-22 12:40:00,74.14,74.22,74.07,74.22,195669.0,71.1988,71.2756,71.1315,71.2756,195669.0
2022-12-22 12:50:00,74.22,74.32,74.17,74.29,120605.0,71.2756,71.3716,71.2276,71.3428,120605.0
2022-12-22 13:00:00,74.29,74.29,74.15,74.22,140804.0,71.3428,71.3428,71.2084,71.2756,140804.0
2022-12-22 13:10:00,74.22,74.29,74.15,74.19,89944.0,71.2756,71.3428,71.2084,71.2468,89944.0
2022-12-22 13:20:00,74.18,74.23,74.12,74.21,143455.0,71.2372,71.2852,71.1795,71.266,143455.0
2022-12-22 13:30:00,74.2,74.33,74.14,74.31,116883.0,71.2564,71.3812,71.1988,71.362,116883.0
2022-12-22 13:40:00,74.31,74.56,74.29,74.45,178834.0,71.362,71.6021,71.3428,71.4965,178834.0
2022-12-22 13:50:00,74.46,74.52,74.37,74.38,194115.0,71.5061,71.5637,71.4196,71.4292,194115.0
2022-12-22 14:00:00,74.38,74.46,74.29,74.34,202944.0,71.4292,71.5061,71.3428,71.3908,202944.0
2022-12-22 14:10:00,74.34,74.69,74.34,74.61,109653.0,71.3908,71.7269,71.3908,71.6501,109653.0
2022-12-22 14:20:00,74.59,74.91,74.51,74.88,132908.0,71.6309,71.9382,71.5541,71.9094,132908.0
2022-12-22 14:30:00,74.88,75.0,74.77,74.86,169204.0,71.9094,72.0246,71.8038,71.8902,169204.0
2022-12-22 14:40:00,74.85,75.0,74.83,74.98,112422.0,71.8806,72.0246,71.8614,72.0054,112422.0
2022-12-22 14:50:00,74.97,75.08,74.91,75.07,177416.0,71.9958,72.1015,71.9382,72.0919,177416.0
2022-12-22 15:00:00,75.07,75.13,74.98,75.12,152912.0,72.0919,72.1495,72.0054,72.1399,152912.0
2022-12-22 15:10:00,75.13,75.31,75.04,75.31,165667.0,72.1495,72.3223,72.063,72.3223,165667.0
2022-12-22 15:20:00,75.32,75.43,75.25,75.37,177838.0,72.3319,72.4376,72.2647,72.38,177838.0
2022-12-22 15:30:00,75.37,75.39,75.07,75.17,265324.0,72.38,72.3992,72.0919,72.1879,265324.0
2022-12-22 15:40:00,75.16,75.35,75.1,75.35,272522.0,72.1783,72.3608,72.1207,72.3608,272522.0
2022-12-22 15:50:00,75.35,75.5,75.22,75.28,681289.0,72.3608,72.5048,72.2359,72.2935,681289.0
2022-12-23 09:30:00,74.89,75.05,74.3,74.31,375533.0,71.919,72.0727,71.3524,71.362,375533.0
2022-12-23 09:40:00,74.31,74.6,74.23,74.41,267138.0,71.362,71.6405,71.2852,71.458,267138.0
2022-12-23 09:50:00,74.41,74.53,74.28,74.44,229539.0,71.458,71.5733,71.3332,71.4869,229539.0
2022-12-23 10:00:00,74.45,74.8,74.17,74.49,206898.0,71.4965,71.8326,71.2276,71.5349,206898.0
2022-12-23 10:10:00,74.48,75.03,74.45,75.02,416493.0,71.5253,72.0534,71.4965,72.0438,416493.0
2022-12-23 10:20:00,75.03,75.04,74.87,75.01,156431.0,72.0534,72.063,71.8998,72.0342,156431.0
2022-12-23 10:30:00,75.0,75.36,74.97,75.34,183220.0,72.0246,72.3704,71.9958,72.3511,183220.0
2022-12-23 10:40:00,75.33,75.35,74.9,75.0,234627.0,72.3415,72.3608,71.9286,72.0246,234627.0
2022-12-23 10:50:00,75.0,75.0,74.79,74.85,132546.0,72.0246,72.0246,71.823,71.8806,132546.0
2022-12-23 11:00:00,74.86,74.88,74.62,74.7,128835.0,71.8902,71.9094,71.6597,71.7365,128835.0
2022-12-23 11:10:00,74.71,74.9,74.7,74.84,105974.0,71.7461,71.9286,71.7365,71.871,105974.0
2022-12-23 11:20:00,74.85,74.98,74.78,74.8,84315.0,71.8806,72.0054,71.8134,71.8326,84315.0
2022-12-23 11:30:00,74.81,74.93,74.77,74.89,142929.0,71.8422,71.9574,71.8038,71.919,142929.0
2022-12-23 11:40:00,74.91,74.95,74.66,74.71,67166.0,71.9382,71.9766,71.6981,71.7461,67166.0
2022-12-23 11:50:00,74.71,74.8,74.62,74.67,111996.0,71.7461,71.8326,71.6597,71.7077,111996.0
2022-12-23 12:00:00,74.67,74.79,74.62,74.64,81690.0,71.7077,71.823,71.6597,71.6789,81690.0
2022-12-23 12:10:00,74.64,74.73,74.61,74.67,62544.0,71.6789,71.7653,71.6501,71.7077,62544.0
2022-12-23 12:20:00,74.67,74.86,74.66,74.73,110441.0,71.7077,71.8902,71.6981,71.7653,110441.0
2022-12-23 12:30:00,74.75,74.82,74.71,74.74,103849.0,71.7846,71.8518,71.7461,71.775,103849.0
2022-12-23 12:40:00,74.73,74.78,74.59,74.61,74943.0,71.7653,71.8134,71.6309,71.6501,74943.0
2022-12-23 12:50:00,74.63,74.67,74.59,74.65,66202.0,71.6693,71.7077,71.6309,71.6885,66202.0
2022-12-23 13:00:00,74.64,74.73,74.59,74.73,52716.0,71.6789,71.7653,71.6309,71.7653,52716.0
2022-12-23 13:10:00,74.73,74.74,74.52,74.66,74207.0,71.7653,71.775,71.5637,71.6981,74207.0
2022-12-23 13:20:00,74.66,74.71,74.61,74.69,61839.0,71.6981,71.7461,71.6501,71.7269,61839.0
2022-12-23 13:30:00,74.69,74.75,74.67,74.72,86140.0,71.7269,71.7846,71.7077,71.7557,86140.0
2022-12-23 13:40:00,74.72,74.78,74.57,74.7,86664.0,71.7557,71.8134,71.6117,71.7365,86664.0
2022-12-23 13:50:00,74.7,74.72,74.64,74.67,68202.0,71.7365,71.7557,71.6789,71.7077,68202.0
2022-12-23 14:00:00,74.66,74.69,74.59,74.61,57292.0,71.6981,71.7269,71.6309,71.6501,57292.0
2022-12-23 14:10:00,74.61,74.78,74.6,74.77,87416.0,71.6501,71.8134,71.6405,71.8038,87416.0
2022-12-23 14:20:00,74.78,74.81,74.7,74.76,100694.0,71.8134,71.8422,71.7365,71.7942,100694.0
2022-12-23 14:30:00,74.76,74.81,74.74,74.79,91453.0,71.7942,71.8422,71.775,71.823,91453.0
2022-12-23 14:40:00,74.79,74.8,74.68,74.68,81996.0,71.823,71.8326,71.7173,71.7173,81996.0
2022-12-23 14:50:00,74.69,74.8,74.68,74.78,53797.0,71.7269,71.8326,71.7173,71.8134,53797.0
2022-12-23 15:00:00,74.79,74.86,74.68,74.75,77810.0,71.823,71.8902,71.7173,71.7846,77810.0
2022-12-23 15:10:00,74.76,74.82,74.7,74.75,85902.0,71.7942,71.8518,71.7365,71.7846,85902.0
2022-12-23 15:20:00,74.75,74.75,74.6,74.66,89762.0,71.7846,71.7846,71.6405,71.6981,89762.0
2022-12-23 15:30:00,74.66,74.69,74.56,74.67,146147.0,71.6981,71.7269,71.6021,71.7077,146147.0
2022-12-23 15:40:00,74.66,74.77,74.66,74.73,192643.0,71.6981,71.8038,71.6981,71.7653,192643.0
2022-12-23 15:50:00,74.73,74.91,74.58,74.9,587100.0,71.7653,71.9382,71.6213,71.9286,587100.0
2022-12-27 09:30:00,74.33,74.7,74.18,74.49,556906.0,71.3812,71.7365,71.2372,71.5349,556906.0
2022-12-27 09:40:00,74.48,74.49,74.16,74.4,317358.0,71.5253,71.5349,71.218,71.4484,317358.0
2022-12-27 09:50:00,74.41,74.55,74.23,74.27,293460.0,71.458,71.5925,71.2852,71.3236,293460.0
2022-12-27 10:00:00,74.27,74.39,74.21,74.32,256523.0,71.3236,71.4388,71.266,71.3716,256523.0
2022-12-27 10:10:00,74.34,74.6,74.27,74.56,280058.0,71.3908,71.6405,71.3236,71.6021,280058.0
2022-12-27 10:20:00,74.55,74.74,74.51,74.6,134674.0,71.5925,71.775,71.5541,71.6405,134674.0
2022-12-27 10:30:00,74.6,74.64,74.41,74.62,121101.0,71.6405,71.6789,71.458,71.6597,121101.0
2022-12-27 10:40:00,74.62,74.65,74.51,74.53,106268.0,71.6597,71.6885,71.5541,71.5733,106268.0
2022-12-27 10:50:00,74.53,74.54,74.22,74.3,153757.0,71.5733,71.5829,71.2756,71.3524,153757.0
2022-12-27 11:00:00,74.3,74.44,74.26,74.39,133099.0,71.3524,71.4869,71.314,71.4388,133099.0
2022-12-27 11:10:00,74.38,74.44,74.35,74.37,85094.0,71.4292,71.4869,71.4004,71.4196,85094.0
2022-12-27 11:20:00,74.37,74.47,74.31,74.41,128638.0,71.4196,71.5157,71.362,71.458,128638.0
2022-12-27 11:30:00,74.41,74.5,74.34,74.43,124923.0,71.458,71.5445,71.3908,71.4772,124923.0
2022-12-27 11:40:00,74.44,74.55,74.39,74.45,77716.0,71.4869,71.5925,71.4388,71.4965,77716.0
2022-12-27 11:50:00,74.45,74.51,74.38,74.39,83640.0,71.4965,71.5541,71.4292,71.4388,83640.0
2022-12-27 12:00:00,74.39,74.48,74.38,74.42,56062.0,71.4388,71.5253,71.4292,71.4676,56062.0
2022-12-27 12:10:00,74.42,74.56,74.41,74.43,70448.0,71.4676,71.6021,71.458,71.4772,70448.0
2022-12-27 12:20:00,74.43,74.45,74.33,74.39,62915.0,71.4772,71.4965,71.3812,71.4388,62915.0
2022-12-27 12:30:00,74.38,74.49,74.38,74.48,70093.0,71.4292,71.5349,71.4292,71.5253,70093.0
2022-12-27 12:40:00,74.48,74.51,74.3,74.34,78961.0,71.5253,71.5541,71.3524,71.3908,78961.0
2022-12-27 12:50:00,74.34,74.46,74.32,74.44,46111.0,71.3908,71.5061,71.3716,71.4869,46111.0
2022-12-27 13:00:00,74.44,74.53,74.41,74.48,63411.0,71.4869,71.5733,71.458,71.5253,63411.0
2022-12-27 13:10:00,74.48,74.53,74.41,74.42,48981.0,71.5253,71.5733,71.458,71.4676,48981.0
2022-12-27 13:20:00,74.42,74.46,74.39,74.4,38190.0,71.4676,71.5061,71.4388,71.4484,38190.0
2022-12-27 13:30:00,74.4,74.42,74.33,74.4,66469.0,71.4484,71.4676,71.3812,71.4484,66469.0
2022-12-27 13:40:00,74.4,74.42,74.32,74.4,66526.0,71.4484,71.4676,71.3716,71.4484,66526.0
2022-12-27 13:50:00,74.39,74.4,74.25,74.31,82996.0,71.4388,71.4484,71.3044,71.362,82996.0
2022-12-27 14:00:00,74.3,74.4,74.29,74.34,80493.0,71.3524,71.4484,71.3428,71.3908,80493.0
2022-12-27 14:10:00,74.34,74.38,74.23,74.3,118793.0,71.3908,71.4292,71.2852,71.3524,118793.0
2022-12-27 14:20:00,74.3,74.36,74.26,74.3,104572.0,71.3524,71.41,71.314,71.3524,104572.0
2022-12-27 14:30:00,74.3,74.39,74.28,74.28,110379.0,71.3524,71.4388,71.3332,71.3332,110379.0
2022-12-27 14:40:00,74.28,74.44,74.24,74.42,98668.0,71.3332,71.4869,71.2948,71.4676,98668.0
2022-12-27 14:50:00,74.43,74.43,74.24,74.31,150480.0,71.4772,71.4772,71.2948,71.362,150480.0
2022-12-27 15:00:00,74.31,74.46,74.28,74.44,126768.0,71.362,71.5061,71.3332,71.4869,126768.0
2022-12-27 15:10:00,74.44,74.59,74.43,74.5,135162.0,71.4869,71.6309,71.4772,71.5445,135162.0
2022-12-27 15:20:00,74.5,74.63,74.48,74.59,147985.0,71.5445,71.6693,71.5253,71.6309,147985.0
2022-12-27 15:30:00,74.59,74.71,74.58,74.7,204491.0,71.6309,71.7461,71.6213,71.7365,204491.0
2022-12-27 15:40:00,74.69,74.69,74.5,74.55,240843.0,71.7269,71.7269,71.5445,71.5925,240843.0
2022-12-27 15:50:00,74.55,74.56,74.26,74.35,857196.0,71.5925,71.6021,71.314,71.4004,857196.0
2022-12-28 09:30:00,74.19,74.55,73.96,74.42,590615.0,71.2468,71.5925,71.0259,71.4676,590615.0
2022-12-28 09:40:00,74.43,74.51,74.32,74.49,200968.0,71.4772,71.5541,71.3716,71.5349,200968.0
2022-12-28 09:50:00,74.5,74.52,74.18,74.29,225941.0,71.5445,71.5637,71.2372,71.3428,225941.0
2022-12-28 10:00:00,74.29,74.41,74.19,74.3,251892.0,71.3428,71.458,71.2468,71.3524,251892.0
2022-12-28 10:10:00,74.3,74.35,74.11,74.35,162877.0,71.3524,71.4004,71.1699,71.4004,162877.0
2022-12-28 10:20:00,74.35,74.36,73.81,73.88,262136.0,71.4004,71.41,70.8818,70.9491,262136.0
2022-12-28 10:30:00,73.88,74.0,73.65,73.72,258751.0,70.9491,71.0643,70.7282,70.7954,258751.0
2022-12-28 10:40:00,73.7,73.84,73.69,73.78,201861.0,70.7762,70.9107,70.7666,70.853,201861.0
2022-12-28 10:50:00,73.77,73.8,73.42,73.43,224086.0,70.8434,70.8722,70.5073,70.5169,224086.0
2022-12-28 11:00:00,73.42,73.47,73.27,73.32,205295.0,70.5073,70.5553,70.3633,70.4113,205295.0
2022-12-28 11:10:00,73.31,73.46,73.19,73.44,225794.0,70.4017,70.5457,70.2864,70.5265,225794.0
2022-12-28 11:20:00,73.45,73.49,73.38,73.44,128808.0,70.5361,70.5745,70.4689,70.5265,128808.0
2022-12-28 11:30:00,73.44,73.48,73.26,73.31,129126.0,70.5265,70.5649,70.3537,70.4017,129126.0
2022-12-28 11:40:00,73.3,73.41,73.16,73.17,119988.0,70.3921,70.4977,70.2576,70.2672,119988.0
2022-12-28 11:50:00,73.17,73.2,73.1,73.13,147557.0,70.2672,70.296,70.2,70.2288,147557.0
2022-12-28 12:00:00,73.12,73.19,72.96,73.11,200235.0,70.2192,70.2864,70.0656,70.2096,200235.0
2022-12-28 12:10:00,73.12,73.15,72.97,73.03,100825.0,70.2192,70.248,70.0752,70.1328,100825.0
2022-12-28 12:20:00,73.03,73.13,72.98,73.1,93192.0,70.1328,70.2288,70.0848,70.2,93192.0
2022-12-28 12:30:00,73.11,73.24,73.09,73.2,90383.0,70.2096,70.3345,70.1904,70.296,90383.0
2022-12-28 12:40:00,73.2,73.41,73.17,73.4,85825.0,70.296,70.4977,70.2672,70.4881,85825.0
2022-12-28 12:50:00,73.41,73.48,73.3,73.45,83288.0,70.4977,70.5649,70.3921,70.5361,83288.0
2022-12-28 13:00:00,73.45,73.6,73.45,73.5,124287.0,70.5361,70.6802,70.5361,70.5841,124287.0
2022-12-28 13:10:00,73.5,73.59,73.35,73.4,90292.0,70.5841,70.6706,70.4401,70.4881,90292.0
2022-12-28 13:20:00,73.4,73.43,73.29,73.36,79652.0,70.4881,70.5169,70.3825,70.4497,79652.0
2022-12-28 13:30:00,73.37,73.37,73.18,73.2,97310.0,70.4593,70.4593,70.2768,70.296,97310.0
2022-12-28 13:40:00,73.2,73.32,73.2,73.27,121419.0,70.296,70.4113,70.296,70.3633,121419.0
2022-12-28 13:50:00,73.27,73.27,73.14,73.2,121647.0,70.3633,70.3633,70.2384,70.296,121647.0
2022-12-28 14:00:00,73.22,73.26,73.11,73.14,89300.0,70.3153,70.3537,70.2096,70.2384,89300.0
2022-12-28 14:10:00,73.15,73.22,73.12,73.18,89795.0,70.248,70.3153,70.2192,70.2768,89795.0
2022-12-28 14:20:00,73.18,73.19,73.03,73.07,126111.0,70.2768,70.2864,70.1328,70.1712,126111.0
2022-12-28 14:30:00,73.07,73.15,72.97,73.02,217836.0,70.1712,70.248,70.0752,70.1232,217836.0
2022-12-28 14:40:00,73.02,73.19,73.01,73.09,129880.0,70.1232,70.2864,70.1136,70.1904,129880.0
2022-12-28 14:50:00,73.08,73.08,72.98,73.01,127083.0,70.1808,70.1808,70.0848,70.1136,127083.0
2022-12-28 15:00:00,73.01,73.05,72.9,72.97,147657.0,70.1136,70.152,70.0079,70.0752,147657.0
2022-12-28 15:10:00,72.98,73.07,72.84,73.0,212456.0,70.0848,70.1712,69.9503,70.104,212456.0
2022-12-28 15:20:00,73.0,73.05,72.97,73.01,187146.0,70.104,70.152,70.0752,70.1136,187146.0
2022-12-28 15:30:00,73.01,73.1,73.0,73.09,219504.0,70.1136,70.2,70.104,70.1904,219504.0
2022-12-28 15:40:00,73.09,73.18,73.04,73.15,320452.0,70.1904,70.2768,70.1424,70.248,320452.0
2022-12-28 15:50:00,73.15,73.16,73.04,73.07,727914.0,70.248,70.2576,70.1424,70.1712,727914.0
2022-12-29 09:30:00,74.35,74.56,74.15,74.43,384404.0,71.4004,71.6021,71.2084,71.4772,384404.0
2022-12-29 09:40:00,74.44,74.94,74.43,74.94,332941.0,71.4869,71.967,71.4772,71.967,332941.0
2022-12-29 09:50:00,74.94,75.02,74.75,74.95,280680.0,71.967,72.0438,71.7846,71.9766,280680.0
2022-12-29 10:00:00,74.96,75.32,74.94,75.28,347482.0,71.9862,72.3319,71.967,72.2935,347482.0
2022-12-29 10:10:00,75.28,75.5,75.18,75.45,329189.0,72.2935,72.5048,72.1975,72.4568,329189.0
2022-12-29 10:20:00,75.46,75.49,75.28,75.3,219596.0,72.4664,72.4952,72.2935,72.3127,219596.0
2022-12-29 10:30:00,75.3,75.57,75.3,75.53,153239.0,72.3127,72.572,72.3127,72.5336,153239.0
2022-12-29 10:40:00,75.55,75.61,75.43,75.45,133664.0,72.5528,72.6104,72.4376,72.4568,133664.0
2022-12-29 10:50:00,75.47,75.59,75.47,75.56,183645.0,72.476,72.5912,72.476,72.5624,183645.0
2022-12-29 11:00:00,75.57,75.61,75.45,75.49,160229.0,72.572,72.6104,72.4568,72.4952,160229.0
2022-12-29 11:10:00,75.5,75.64,75.4,75.57,166004.0,72.5048,72.6392,72.4088,72.572,166004.0
2022-12-29 11:20:00,75.58,75.7,75.51,75.66,155617.0,72.5816,72.6969,72.5144,72.6585,155617.0
2022-12-29 11:30:00,75.67,75.84,75.67,75.73,192488.0,72.6681,72.8313,72.6681,72.7257,192488.0
2022-12-29 11:40:00,75.73,75.83,75.7,75.81,135820.0,72.7257,72.8217,72.6969,72.8025,135820.0
2022-12-29 11:50:00,75.81,75.95,75.79,75.84,161386.0,72.8025,72.9369,72.7833,72.8313,161386.0
2022-12-29 12:00:00,75.84,75.86,75.65,75.73,105662.0,72.8313,72.8505,72.6489,72.7257,105662.0
2022-12-29 12:10:00,75.74,75.78,75.63,75.73,114578.0,72.7353,72.7737,72.6296,72.7257,114578.0
2022-12-29 12:20:00,75.72,75.75,75.63,75.73,90348.0,72.7161,72.7449,72.6296,72.7257,90348.0
2022-12-29 12:30:00,75.73,75.75,75.59,75.62,133840.0,72.7257,72.7449,72.5912,72.62,133840.0
2022-12-29 12:40:00,75.61,75.7,75.61,75.69,126050.0,72.6104,72.6969,72.6104,72.6873,126050.0
2022-12-29 12:50:00,75.7,75.82,75.68,75.77,147464.0,72.6969,72.8121,72.6777,72.7641,147464.0
2022-12-29 13:00:00,75.76,75.83,75.58,75.62,127055.0,72.7545,72.8217,72.5816,72.62,127055.0
2022-12-29 13:10:00,75.62,75.85,75.62,75.77,226512.0,72.62,72.8409,72.62,72.7641,226512.0
2022-12-29 13:20:00,75.77,75.82,75.71,75.75,119575.0,72.7641,72.8121,72.7065,72.7449,119575.0
2022-12-29 13:30:00,75.75,75.8,75.69,75.78,105151.0,72.7449,72.7929,72.6873,72.7737,105151.0
2022-12-29 13:40:00,75.78,75.82,75.68,75.72,108735.0,72.7737,72.8121,72.6777,72.7161,108735.0
2022-12-29 13:50:00,75.72,75.8,75.68,75.77,126946.0,72.7161,72.7929,72.6777,72.7641,126946.0
2022-12-29 14:00:00,75.77,75.86,75.76,75.8,145748.0,72.7641,72.8505,72.7545,72.7929,145748.0
2022-12-29 14:10:00,75.8,75.9,75.78,75.89,89157.0,72.7929,72.8889,72.7737,72.8793,89157.0
2022-12-29 14:20:00,75.88,75.91,75.82,75.83,110741.0,72.8697,72.8985,72.8121,72.8217,110741.0
2022-12-29 14:30:00,75.83,75.87,75.78,75.85,91040.0,72.8217,72.8601,72.7737,72.8409,91040.0
2022-12-29 14:40:00,75.84,75.9,75.81,75.85,156151.0,72.8313,72.8889,72.8025,72.8409,156151.0
2022-12-29 14:50:00,75.86,75.92,75.85,75.91,211824.0,72.8505,72.9081,72.8409,72.8985,211824.0
2022-12-29 15:00:00,75.91,75.96,75.83,75.93,232123.0,72.8985,72.9466,72.8217,72.9177,232123.0
2022-12-29 15:10:00,75.93,75.94,75.75,75.76,239880.0,72.9177,72.9273,72.7449,72.7545,239880.0
2022-12-29 15:20:00,75.76,75.84,75.75,75.76,175820.0,72.7545,72.8313,72.7449,72.7545,175820.0
2022-12-29 15:30:00,75.76,75.94,75.75,75.87,239293.0,72.7545,72.9273,72.7449,72.8601,239293.0
2022-12-29 15:40:00,75.87,76.02,75.81,76.0,372180.0,72.8601,73.0042,72.8025,72.985,372180.0
2022-12-29 15:50:00,76.0,76.04,75.86,76.0,841215.0,72.985,73.0234,72.8505,72.985,841215.0
2022-12-30 09:30:00,74.29,74.57,74.09,74.42,514400.0,71.3428,71.6117,71.1507,71.4676,514400.0
2022-12-30 09:40:00,74.42,74.42,73.88,73.93,386027.0,71.4676,71.4676,70.9491,70.9971,386027.0
2022-12-30 09:50:00,73.94,74.3,73.93,74.22,203719.0,71.0067,71.3524,70.9971,71.2756,203719.0
2022-12-30 10:00:00,74.22,74.28,74.0,74.06,201505.0,71.2756,71.3332,71.0643,71.1219,201505.0
2022-12-30 10:10:00,74.07,74.34,74.07,74.33,237299.0,71.1315,71.3908,71.1315,71.3812,237299.0
2022-12-30 10:20:00,74.33,74.35,74.11,74.16,116870.0,71.3812,71.4004,71.1699,71.218,116870.0
2022-12-30 10:30:00,74.16,74.27,74.09,74.16,194611.0,71.218,71.3236,71.1507,71.218,194611.0
2022-12-30 10:40:00,74.16,74.28,74.07,74.25,155437.0,71.218,71.3332,71.1315,71.3044,155437.0
2022-12-30 10:50:00,74.25,74.26,74.06,74.11,117297.0,71.3044,71.314,71.1219,71.1699,117297.0
2022-12-30 11:00:00,74.1,74.21,74.06,74.21,98188.0,71.1603,71.266,71.1219,71.266,98188.0
2022-12-30 11:10:00,74.21,74.22,73.95,74.0,145574.0,71.266,71.2756,71.0163,71.0643,145574.0
2022-12-30 11:20:00,74.01,74.02,73.85,73.86,149017.0,71.0739,71.0835,70.9203,70.9299,149017.0
2022-12-30 11:30:00,73.85,73.98,73.82,73.88,158495.0,70.9203,71.0451,70.8914,70.9491,158495.0
2022-12-30 11:40:00,73.88,73.97,73.82,73.92,193931.0,70.9491,71.0355,70.8914,70.9875,193931.0
2022-12-30 11:50:00,73.91,73.93,73.82,73.93,137093.0,70.9779,70.9971,70.8914,70.9971,137093.0
2022-12-30 12:00:00,73.93,73.93,73.82,73.9,86194.0,70.9971,70.9971,70.8914,70.9683,86194.0
2022-12-30 12:10:00,73.91,74.03,73.89,74.0,79373.0,70.9779,71.0931,70.9587,71.0643,79373.0
2022-12-30 12:20:00,74.01,74.04,73.9,73.92,71305.0,71.0739,71.1027,70.9683,70.9875,71305.0
2022-12-30 12:30:00,73.93,74.01,73.9,73.92,60052.0,70.9971,71.0739,70.9683,70.9875,60052.0
2022-12-30 12:40:00,73.92,74.01,73.91,73.97,43643.0,70.9875,71.0739,70.9779,71.0355,43643.0
2022-12-30 12:50:00,73.98,74.03,73.89,73.98,68545.0,71.0451,71.0931,70.9587,71.0451,68545.0
2022-12-30 13:00:00,73.98,73.98,73.89,73.97,73099.0,71.0451,71.0451,70.9587,71.0355,73099.0
2022-12-30 13:10:00,73.96,73.97,73.8,73.81,78574.0,71.0259,71.0355,70.8722,70.8818,78574.0
2022-12-30 13:20:00,73.81,73.81,73.65,73.8,159630.0,70.8818,70.8818,70.7282,70.8722,159630.0
2022-12-30 13:30:00,73.78,73.92,73.77,73.92,79808.0,70.853,70.9875,70.8434,70.9875,79808.0
2022-12-30 13:40:00,73.92,73.96,73.89,73.92,70501.0,70.9875,71.0259,70.9587,70.9875,70501.0
2022-12-30 13:50:00,73.94,73.99,73.91,73.97,75292.0,71.0067,71.0547,70.9779,71.0355,75292.0
2022-12-30 14:00:00,73.98,73.98,73.8,73.82,69467.0,71.0451,71.0451,70.8722,70.8914,69467.0
2022-12-30 14:10:00,73.81,73.85,73.74,73.84,67767.0,70.8818,70.9203,70.8146,70.9107,67767.0
2022-12-30 14:20:00,73.84,73.91,73.79,73.87,65297.0,70.9107,70.9779,70.8626,70.9395,65297.0
2022-12-30 14:30:00,73.87,73.95,73.87,73.91,73890.0,70.9395,71.0163,70.9395,70.9779,73890.0
2022-12-30 14:40:00,73.91,73.92,73.82,73.85,108687.0,70.9779,70.9875,70.8914,70.9203,108687.0
2022-12-30 14:50:00,73.85,73.94,73.84,73.88,79199.0,70.9203,71.0067,70.9107,70.9491,79199.0
2022-12-30 15:00:00,73.87,74.11,73.86,74.1,187774.0,70.9395,71.1699,70.9299,71.1603,187774.0
2022-12-30 15:10:00,74.1,74.25,74.08,74.18,176621.0,71.1603,71.3044,71.1411,71.2372,176621.0
2022-12-30 15:20:00,74.17,74.24,74.11,74.16,130900.0,71.2276,71.2948,71.1699,71.218,130900.0
2022-12-30 15:30:00,74.16,74.29,74.12,74.28,173377.0,71.218,71.3428,71.1795,71.3332,173377.0
2022-12-30 15:40:00,74.29,74.48,74.23,74.45,249277.0,71.3428,71.5253,71.2852,71.4965,249277.0
2022-12-30 15:50:00,74.45,74.56,74.39,74.49,681752.0,71.4965,71.6021,71.4388,71.5349,681752.0
2023-01-03 09:30:00,75.85,75.97,75.5,75.83,645689.0,72.8409,72.9562,72.5048,72.8217,645689.0
2023-01-03 09:40:00,75.84,75.97,75.09,75.15,550037.0,72.8313,72.9562,72.1111,72.1687,550037.0
2023-01-03 09:50:00,75.15,75.31,74.76,74.83,377197.0,72.1687,72.3223,71.7942,71.8614,377197.0
2023-01-03 10:00:00,74.8,74.94,74.68,74.73,197048.0,71.8326,71.967,71.7173,71.7653,197048.0
2023-01-03 10:10:00,74.73,74.74,74.42,74.42,139764.0,71.7653,71.775,71.4676,71.4676,139764.0
2023-01-03 10:20:00,74.41,74.61,74.39,74.51,136136.0,71.458,71.6501,71.4388,71.5541,136136.0
2023-01-03 10:30:00,74.53,74.54,74.23,74.53,154171.0,71.5733,71.5829,71.2852,71.5733,154171.0
2023-01-03 10:40:00,74.53,74.8,74.52,74.74,75566.0,71.5733,71.8326,71.5637,71.775,75566.0
2023-01-03 10:50:00,74.75,75.01,74.7,75.01,93607.0,71.7846,72.0342,71.7365,72.0342,93607.0
2023-01-03 11:00:00,75.02,75.04,74.67,74.67,127239.0,72.0438,72.063,71.7077,71.7077,127239.0
2023-01-03 11:10:00,74.68,74.74,74.52,74.57,115712.0,71.7173,71.775,71.5637,71.6117,115712.0
2023-01-03 11:20:00,74.57,74.7,74.49,74.62,163046.0,71.6117,71.7365,71.5349,71.6597,163046.0
2023-01-03 11:30:00,74.63,74.63,74.37,74.45,115805.0,71.6693,71.6693,71.4196,71.4965,115805.0
2023-01-03 11:40:00,74.45,74.49,74.12,74.17,274600.0,71.4965,71.5349,71.1795,71.2276,274600.0
2023-01-03 11:50:00,74.18,74.19,73.96,74.0,214525.0,71.2372,71.2468,71.0259,71.0643,214525.0
2023-01-03 12:00:00,74.0,74.08,73.91,74.04,140688.0,71.0643,71.1411,70.9779,71.1027,140688.0
2023-01-03 12:10:00,74.04,74.05,73.86,73.89,232225.0,71.1027,71.1123,70.9299,70.9587,232225.0
2023-01-03 12:20:00,73.9,74.0,73.78,73.87,149180.0,70.9683,71.0643,70.853,70.9395,149180.0
2023-01-03 12:30:00,73.87,74.1,73.84,74.02,100953.0,70.9395,71.1603,70.9107,71.0835,100953.0
2023-01-03 12:40:00,74.01,74.02,73.78,73.81,99353.0,71.0739,71.0835,70.853,70.8818,99353.0
2023-01-03 12:50:00,73.83,73.98,73.79,73.95,109630.0,70.9011,71.0451,70.8626,71.0163,109630.0
2023-01-03 13:00:00,73.96,74.01,73.91,73.91,113923.0,71.0259,71.0739,70.9779,70.9779,113923.0
2023-01-03 13:10:00,73.9,73.99,73.8,73.86,95909.0,70.9683,71.0547,70.8722,70.9299,95909.0
2023-01-03 13:20:00,73.86,74.11,73.84,74.1,68807.0,70.9299,71.1699,70.9107,71.1603,68807.0
2023-01-03 13:30:00,74.1,74.11,73.93,73.96,88739.0,71.1603,71.1699,70.9971,71.0259,88739.0
2023-01-03 13:40:00,73.96,74.04,73.92,74.0,68136.0,71.0259,71.1027,70.9875,71.0643,68136.0
2023-01-03 13:50:00,74.0,74.12,73.96,74.09,49034.0,71.0643,71.1795,71.0259,71.1507,49034.0
2023-01-03 14:00:00,74.09,74.17,73.98,73.98,69143.0,71.1507,71.2276,71.0451,71.0451,69143.0
2023-01-03 14:10:00,73.98,74.0,73.86,73.99,90436.0,71.0451,71.0643,70.9299,71.0547,90436.0
2023-01-03 14:20:00,74.0,74.03,73.86,73.93,64015.0,71.0643,71.0931,70.9299,70.9971,64015.0
2023-01-03 14:30:00,73.94,73.95,73.77,73.84,92217.0,71.0067,71.0163,70.8434,70.9107,92217.0
2023-01-03 14:40:00,73.84,74.31,73.83,74.24,111021.0,70.9107,71.362,70.9011,71.2948,111021.0
2023-01-03 14:50:00,74.29,74.33,74.16,74.26,100675.0,71.3428,71.3812,71.218,71.314,100675.0
2023-01-03 15:00:00,74.28,74.37,74.22,74.25,136924.0,71.3332,71.4196,71.2756,71.3044,136924.0
2023-01-03 15:10:00,74.26,74.46,74.24,74.41,112810.0,71.314,71.5061,71.2948,71.458,112810.0
2023-01-03 15:20:00,74.4,74.41,74.21,74.26,142334.0,71.4484,71.458,71.266,71.314,142334.0
2023-01-03 15:30:00,74.26,74.37,74.18,74.23,190668.0,71.314,71.4196,71.2372,71.2852,190668.0
2023-01-03 15:40:00,74.23,74.27,74.14,74.23,215390.0,71.2852,71.3236,71.1988,71.2852,215390.0
2023-01-03 15:50:00,74.24,74.32,74.0,74.04,689555.0,71.2948,71.3716,71.0643,71.1027,689555.0
2023-01-04 09:30:00,74.99,75.6,74.99,75.32,687393.0,72.015,72.6008,72.015,72.3319,687393.0
2023-01-04 09:40:00,75.33,75.49,74.97,75.05,328594.0,72.3415,72.4952,71.9958,72.0727,328594.0
2023-01-04 09:50:00,75.05,75.24,75.0,75.08,216828.0,72.0727,72.2551,72.0246,72.1015,216828.0
2023-01-04 10:00:00,75.07,75.24,74.57,74.64,268560.0,72.0919,72.2551,71.6117,71.6789,268560.0
2023-01-04 10:10:00,74.64,74.82,74.47,74.78,260717.0,71.6789,71.8518,71.5157,71.8134,260717.0
2023-01-04 10:20:00,74.79,75.05,74.72,74.87,442814.0,71.823,72.0727,71.7557,71.8998,442814.0
2023-01-04 10:30:00,74.87,74.92,74.65,74.82,211393.0,71.8998,71.9478,71.6885,71.8518,211393.0
2023-01-04 10:40:00,74.83,75.36,74.8,75.36,205410.0,71.8614,72.3704,71.8326,72.3704,205410.0
2023-01-04 10:50:00,75.36,75.37,75.2,75.37,173596.0,72.3704,72.38,72.2167,72.38,173596.0
2023-01-04 11:00:00,75.38,75.43,75.27,75.38,205628.0,72.3896,72.4376,72.2839,72.3896,205628.0
2023-01-04 11:10:00,75.37,75.61,75.37,75.6,297397.0,72.38,72.6104,72.38,72.6008,297397.0
2023-01-04 11:20:00,75.61,75.75,75.53,75.72,182180.0,72.6104,72.7449,72.5336,72.7161,182180.0
2023-01-04 11:30:00,75.75,76.13,75.75,76.08,290226.0,72.7449,73.1098,72.7449,73.0618,290226.0
2023-01-04 11:40:00,76.08,76.13,76.01,76.13,182271.0,73.0618,73.1098,72.9946,73.1098,182271.0
2023-01-04 11:50:00,76.12,76.33,76.08,76.23,298352.0,73.1002,73.3019,73.0618,73.2058,298352.0
2023-01-04 12:00:00,76.24,76.29,76.1,76.24,166929.0,73.2154,73.2635,73.081,73.2154,166929.0
2023-01-04 12:10:00,76.23,76.34,76.19,76.33,115776.0,73.2058,73.3115,73.1674,73.3019,115776.0
2023-01-04 12:20:00,76.34,76.41,76.27,76.3,129191.0,73.3115,73.3787,73.2443,73.2731,129191.0
2023-01-04 12:30:00,76.31,76.43,76.3,76.37,65357.0,73.2827,73.3979,73.2731,73.3403,65357.0
2023-01-04 12:40:00,76.38,76.48,76.34,76.42,78951.0,73.3499,73.4459,73.3115,73.3883,78951.0
2023-01-04 12:50:00,76.42,76.45,76.23,76.24,148678.0,73.3883,73.4171,73.2058,73.2154,148678.0
2023-01-04 13:00:00,76.23,76.31,76.12,76.28,103833.0,73.2058,73.2827,73.1002,73.2539,103833.0
2023-01-04 13:10:00,76.28,76.34,76.26,76.33,66103.0,73.2539,73.3115,73.2347,73.3019,66103.0
2023-01-04 13:20:00,76.33,76.39,76.31,76.38,61727.0,73.3019,73.3595,73.2827,73.3499,61727.0
2023-01-04 13:30:00,76.38,76.5,76.38,76.5,102141.0,73.3499,73.4651,73.3499,73.4651,102141.0
2023-01-04 13:40:00,76.5,76.55,76.44,76.52,202043.0,73.4651,73.5131,73.4075,73.4843,202043.0
2023-01-04 13:50:00,76.53,76.55,76.34,76.34,125069.0,73.4939,73.5131,73.3115,73.3115,125069.0
2023-01-04 14:00:00,76.37,76.61,75.9,75.91,278596.0,73.3403,73.5708,72.8889,72.8985,278596.0
2023-01-04 14:10:00,75.93,76.31,75.84,76.24,153960.0,72.9177,73.2827,72.8313,73.2154,153960.0
2023-01-04 14:20:00,76.23,76.28,75.61,75.65,216142.0,73.2058,73.2539,72.6104,72.6489,216142.0
2023-01-04 14:30:00,75.64,75.94,75.6,75.83,104497.0,72.6392,72.9273,72.6008,72.8217,104497.0
2023-01-04 14:40:00,75.84,76.09,75.78,76.02,113616.0,72.8313,73.0714,72.7737,73.0042,113616.0
2023-01-04 14:50:00,76.03,76.38,75.98,76.36,141143.0,73.0138,73.3499,72.9658,73.3307,141143.0
2023-01-04 15:00:00,76.35,76.49,76.21,76.25,162008.0,73.3211,73.4555,73.1866,73.225,162008.0
2023-01-04 15:10:00,76.26,76.3,76.17,76.22,154994.0,73.2347,73.2731,73.1482,73.1962,154994.0
2023-01-04 15:20:00,76.22,76.25,76.03,76.2,191665.0,73.1962,73.225,73.0138,73.177,191665.0
2023-01-04 15:30:00,76.19,76.23,76.0,76.02,252838.0,73.1674,73.2058,72.985,73.0042,252838.0
2023-01-04 15:40:00,76.02,76.13,75.9,76.11,240841.0,73.0042,73.1098,72.8889,73.0906,240841.0
2023-01-04 15:50:00,76.11,76.39,76.06,76.34,1219391.0,73.0906,73.3595,73.0426,73.3115,1219391.0
2023-01-05 09:30:00,76.0,76.04,75.68,75.83,548007.0,72.985,73.0234,72.6777,72.8217,548007.0
2023-01-05 09:40:00,75.83,75.83,75.34,75.41,302241.0,72.8217,72.8217,72.3511,72.4184,302241.0
2023-01-05 09:50:00,75.43,76.06,75.43,75.97,271401.0,72.4376,73.0426,72.4376,72.9562,271401.0
2023-01-05 10:00:00,75.96,76.25,75.86,75.99,284155.0,72.9466,73.225,72.8505,72.9754,284155.0
2023-01-05 10:10:00,76.0,76.24,75.91,76.12,160611.0,72.985,73.2154,72.8985,73.1002,160611.0
2023-01-05 10:20:00,76.13,76.28,76.03,76.23,224103.0,73.1098,73.2539,73.0138,73.2058,224103.0
2023-01-05 10:30:00,76.22,76.28,76.01,76.15,116901.0,73.1962,73.2539,72.9946,73.129,116901.0
2023-01-05 10:40:00,76.15,76.27,76.04,76.06,165728.0,73.129,73.2443,73.0234,73.0426,165728.0
2023-01-05 10:50:00,76.07,76.12,75.9,75.97,134055.0,73.0522,73.1002,72.8889,72.9562,134055.0
2023-01-05 11:00:00,75.95,76.04,75.92,75.96,115031.0,72.9369,73.0234,72.9081,72.9466,115031.0
2023-01-05 11:10:00,75.96,76.13,75.9,75.91,161005.0,72.9466,73.1098,72.8889,72.8985,161005.0
2023-01-05 11:20:00,75.91,75.99,75.8,75.98,102751.0,72.8985,72.9754,72.7929,72.9658,102751.0
2023-01-05 11:30:00,75.98,76.07,75.93,76.01,124926.0,72.9658,73.0522,72.9177,72.9946,124926.0
2023-01-05 11:40:00,76.0,76.08,75.96,76.04,156510.0,72.985,73.0618,72.9466,73.0234,156510.0
2023-01-05 11:50:00,76.04,76.06,75.92,75.95,72108.0,73.0234,73.0426,72.9081,72.9369,72108.0
2023-01-05 12:00:00,75.92,76.2,75.92,76.16,91094.0,72.9081,73.177,72.9081,73.1386,91094.0
2023-01-05 12:10:00,76.16,76.18,75.97,76.0,65643.0,73.1386,73.1578,72.9562,72.985,65643.0
2023-01-05 12:20:00,75.99,76.14,75.96,76.11,65863.0,72.9754,73.1194,72.9466,73.0906,65863.0
2023-01-05 12:30:00,76.11,76.22,76.07,76.13,92821.0,73.0906,73.1962,73.0522,73.1098,92821.0
2023-01-05 12:40:00,76.14,76.15,76.01,76.06,65649.0,73.1194,73.129,72.9946,73.0426,65649.0
2023-01-05 12:50:00,76.03,76.1,76.01,76.01,52296.0,73.0138,73.081,72.9946,72.9946,52296.0
2023-01-05 13:00:00,76.02,76.14,75.97,76.09,84401.0,73.0042,73.1194,72.9562,73.0714,84401.0
2023-01-05 13:10:00,76.08,76.11,75.98,76.01,57258.0,73.0618,73.0906,72.9658,72.9946,57258.0
2023-01-05 13:20:00,76.01,76.44,76.01,76.31,174510.0,72.9946,73.4075,72.9946,73.2827,174510.0
2023-01-05 13:30:00,76.32,76.43,76.26,76.3,100692.0,73.2923,73.3979,73.2347,73.2731,100692.0
2023-01-05 13:40:00,76.31,76.37,76.07,76.07,89186.0,73.2827,73.3403,73.0522,73.0522,89186.0
2023-01-05 13:50:00,76.06,76.09,75.96,76.02,84962.0,73.0426,73.0714,72.9466,73.0042,84962.0
2023-01-05 14:00:00,76.02,76.14,76.0,76.09,107503.0,73.0042,73.1194,72.985,73.0714,107503.0
2023-01-05 14:10:00,76.09,76.1,75.99,76.08,90089.0,73.0714,73.081,72.9754,73.0618,90089.0
2023-01-05 14:20:00,76.08,76.09,75.9,75.91,85334.0,73.0618,73.0714,72.8889,72.8985,85334.0
2023-01-05 14:30:00,75.91,76.15,75.91,76.06,127048.0,72.8985,73.129,72.8985,73.0426,127048.0
2023-01-05 14:40:00,76.08,76.15,76.0,76.11,97182.0,73.0618,73.129,72.985,73.0906,97182.0
2023-01-05 14:50:00,76.11,76.12,75.99,76.01,82982.0,73.0906,73.1002,72.9754,72.9946,82982.0
2023-01-05 15:00:00,76.01,76.02,75.95,75.98,66034.0,72.9946,73.0042,72.9369,72.9658,66034.0
2023-01-05 15:10:00,75.98,76.05,75.9,75.93,132296.0,72.9658,73.033,72.8889,72.9177,132296.0
2023-01-05 15:20:00,75.93,75.97,75.8,75.85,170835.0,72.9177,72.9562,72.7929,72.8409,170835.0
2023-01-05 15:30:00,75.86,75.97,75.83,75.92,204491.0,72.8505,72.9562,72.8217,72.9081,204491.0
2023-01-05 15:40:00,75.92,75.97,75.85,75.91,287109.0,72.9081,72.9562,72.8409,72.8985,287109.0
2023-01-05 15:50:00,75.92,75.98,75.77,75.78,801485.0,72.9081,72.9658,72.7641,72.7737,801485.0
2023-01-06 09:30:00,76.5,76.73,76.39,76.52,445500.0,73.4651,73.686,73.3595,73.4843,445500.0
2023-01-06 09:40:00,76.55,76.56,76.15,76.23,501725.0,73.5131,73.5227,73.129,73.2058,501725.0
2023-01-06 09:50:00,76.23,76.54,76.2,76.47,233401.0,73.2058,73.5035,73.177,73.4363,233401.0
2023-01-06 10:00:00,76.48,76.7,76.41,76.62,351122.0,73.4459,73.6572,73.3787,73.5804,351122.0
2023-01-06 10:10:00,76.61,76.99,76.59,76.99,403631.0,73.5708,73.9357,73.5516,73.9357,403631.0
2023-01-06 10:20:00,76.98,77.07,76.71,76.73,322255.0,73.9261,74.0125,73.6668,73.686,322255.0
2023-01-06 10:30:00,76.74,77.15,76.7,77.15,247016.0,73.6956,74.0893,73.6572,74.0893,247016.0
2023-01-06 10:40:00,77.14,77.39,77.11,77.39,349573.0,74.0797,74.3198,74.0509,74.3198,349573.0
2023-01-06 10:50:00,77.39,77.42,77.21,77.28,301475.0,74.3198,74.3486,74.147,74.2142,301475.0
2023-01-06 11:00:00,77.29,77.3,77.13,77.2,280335.0,74.2238,74.2334,74.0701,74.1374,280335.0
2023-01-06 11:10:00,77.2,77.21,77.06,77.17,135825.0,74.1374,74.147,74.0029,74.1085,135825.0
2023-01-06 11:20:00,77.17,77.34,77.15,77.3,274690.0,74.1085,74.2718,74.0893,74.2334,274690.0
2023-01-06 11:30:00,77.31,77.5,77.21,77.48,181515.0,74.243,74.4255,74.147,74.4063,181515.0
2023-01-06 11:40:00,77.48,77.65,77.42,77.63,167443.0,74.4063,74.5695,74.3486,74.5503,167443.0
2023-01-06 11:50:00,77.63,77.89,77.62,77.78,192389.0,74.5503,74.8,74.5407,74.6943,192389.0
2023-01-06 12:00:00,77.78,77.83,77.74,77.77,108402.0,74.6943,74.7424,74.6559,74.6847,108402.0
2023-01-06 12:10:00,77.77,77.91,77.77,77.87,109036.0,74.6847,74.8192,74.6847,74.7808,109036.0
2023-01-06 12:20:00,77.87,77.9,77.79,77.81,119622.0,74.7808,74.8096,74.704,74.7232,119622.0
2023-01-06 12:30:00,77.82,77.83,77.73,77.81,116226.0,74.7328,74.7424,74.6463,74.7232,116226.0
2023-01-06 12:40:00,77.81,77.82,77.71,77.79,71829.0,74.7232,74.7328,74.6271,74.704,71829.0
2023-01-06 12:50:00,77.79,77.8,77.64,77.75,71716.0,74.704,74.7136,74.5599,74.6655,71716.0
2023-01-06 13:00:00,77.76,77.87,77.72,77.84,164991.0,74.6751,74.7808,74.6367,74.752,164991.0
2023-01-06 13:10:00,77.84,77.89,77.72,77.78,205361.0,74.752,74.8,74.6367,74.6943,205361.0
2023-01-06 13:20:00,77.78,77.95,77.78,77.95,107337.0,74.6943,74.8576,74.6943,74.8576,107337.0
2023-01-06 13:30:00,77.95,78.04,77.91,78.03,158474.0,74.8576,74.944,74.8192,74.9344,158474.0
2023-01-06 13:40:00,78.02,78.06,77.98,78.03,78269.0,74.9248,74.9632,74.8864,74.9344,78269.0
2023-01-06 13:50:00,78.03,78.1,78.01,78.09,76275.0,74.9344,75.0017,74.9152,74.9921,76275.0
2023-01-06 14:00:00,78.1,78.11,78.01,78.09,150280.0,75.0017,75.0113,74.9152,74.9921,150280.0
2023-01-06 14:10:00,78.09,78.27,78.08,78.25,107982.0,74.9921,75.1649,74.9824,75.1457,107982.0
2023-01-06 14:20:00,78.25,78.34,78.22,78.23,119961.0,75.1457,75.2321,75.1169,75.1265,119961.0
2023-01-06 14:30:00,78.24,78.4,78.22,78.4,128305.0,75.1361,75.2898,75.1169,75.2898,128305.0
2023-01-06 14:40:00,78.4,78.52,78.35,78.51,200647.0,75.2898,75.405,75.2417,75.3954,200647.0
2023-01-06 14:50:00,78.51,78.74,78.5,78.66,211758.0,75.3954,75.6163,75.3858,75.5394,211758.0
2023-01-06 15:00:00,78.66,78.72,78.6,78.62,195321.0,75.5394,75.5971,75.4818,75.501,195321.0
2023-01-06 15:10:00,78.62,78.64,78.39,78.44,216251.0,75.501,75.5202,75.2802,75.3282,216251.0
2023-01-06 15:20:00,78.45,78.48,78.36,78.41,235269.0,75.3378,75.3666,75.2513,75.2994,235269.0
2023-01-06 15:30:00,78.41,78.47,78.25,78.27,516408.0,75.2994,75.357,75.1457,75.1649,516408.0
2023-01-06 15:40:00,78.28,78.39,78.24,78.3,533640.0,75.1745,75.2802,75.1361,75.1937,533640.0
2023-01-06 15:50:00,78.28,78.29,78.04,78.08,985636.0,75.1745,75.1841,74.944,74.9824,985636.0
2023-01-09 09:30:00,80.56,80.87,80.34,80.65,1372739.0,77.3641,77.6618,77.1528,77.4505,1372739.0
2023-01-09 09:40:00,80.65,81.09,80.57,81.03,883252.0,77.4505,77.873,77.3737,77.8154,883252.0
2023-01-09 09:50:00,81.03,81.2,80.75,80.85,674438.0,77.8154,77.9787,77.5465,77.6426,674438.0
2023-01-09 10:00:00,80.85,81.01,80.77,80.89,405534.0,77.6426,77.7962,77.5657,77.681,405534.0
2023-01-09 10:10:00,80.9,80.93,80.52,80.66,578437.0,77.6906,77.7194,77.3256,77.4601,578437.0
2023-01-09 10:20:00,80.66,80.81,80.55,80.73,303565.0,77.4601,77.6041,77.3545,77.5273,303565.0
2023-01-09 10:30:00,80.72,80.97,80.71,80.91,219025.0,77.5177,77.7578,77.5081,77.7002,219025.0
2023-01-09 10:40:00,80.91,81.15,80.8,80.97,268257.0,77.7002,77.9307,77.5945,77.7578,268257.0
2023-01-09 10:50:00,80.97,81.08,80.76,80.79,382058.0,77.7578,77.8634,77.5561,77.5849,382058.0
2023-01-09 11:00:00,80.79,80.85,80.62,80.75,319731.0,77.5849,77.6426,77.4217,77.5465,319731.0
2023-01-09 11:10:00,80.76,81.07,80.73,81.05,246495.0,77.5561,77.8538,77.5273,77.8346,246495.0
2023-01-09 11:20:00,81.06,81.16,80.92,81.07,219976.0,77.8442,77.9403,77.7098,77.8538,219976.0
2023-01-09 11:30:00,81.08,81.2,80.98,81.0,364505.0,77.8634,77.9787,77.7674,77.7866,364505.0
2023-01-09 11:40:00,81.0,81.11,80.91,81.11,224786.0,77.7866,77.8922,77.7002,77.8922,224786.0
2023-01-09 11:50:00,81.11,81.22,81.01,81.19,249288.0,77.8922,77.9979,77.7962,77.9691,249288.0
2023-01-09 12:00:00,81.2,81.21,81.02,81.03,254554.0,77.9787,77.9883,77.8058,77.8154,254554.0
2023-01-09 12:10:00,81.03,81.11,80.85,80.91,605923.0,77.8154,77.8922,77.6426,77.7002,605923.0
2023-01-09 12:20:00,80.91,81.03,80.88,81.01,213431.0,77.7002,77.8154,77.6714,77.7962,213431.0
2023-01-09 12:30:00,81.01,81.05,80.81,80.88,166759.0,77.7962,77.8346,77.6041,77.6714,166759.0
2023-01-09 12:40:00,80.88,81.01,80.86,81.0,225942.0,77.6714,77.7962,77.6522,77.7866,225942.0
2023-01-09 12:50:00,81.0,81.14,80.95,81.09,435484.0,77.7866,77.9211,77.7386,77.873,435484.0
2023-01-09 13:00:00,81.09,81.15,80.97,81.01,241105.0,77.873,77.9307,77.7578,77.7962,241105.0
2023-01-09 13:10:00,81.01,81.18,80.97,81.17,267500.0,77.7962,77.9595,77.7578,77.9499,267500.0
2023-01-09 13:20:00,81.17,81.19,81.03,81.13,167480.0,77.9499,77.9691,77.8154,77.9115,167480.0
2023-01-09 13:30:00,81.13,81.19,80.87,80.95,159970.0,77.9115,77.9691,77.6618,77.7386,159970.0
2023-01-09 13:40:00,80.94,80.94,80.52,80.64,367079.0,77.729,77.729,77.3256,77.4409,367079.0
2023-01-09 13:50:00,80.63,80.76,80.57,80.75,539670.0,77.4313,77.5561,77.3737,77.5465,539670.0
2023-01-09 14:00:00,80.75,80.93,80.7,80.92,208589.0,77.5465,77.7194,77.4985,77.7098,208589.0
2023-01-09 14:10:00,80.93,81.05,80.92,81.04,100223.0,77.7194,77.8346,77.7098,77.825,100223.0
2023-01-09 14:20:00,81.05,81.2,81.02,81.14,210799.0,77.8346,77.9787,77.8058,77.9211,210799.0
2023-01-09 14:30:00,81.14,81.18,81.05,81.06,192129.0,77.9211,77.9595,77.8346,77.8442,192129.0
2023-01-09 14:40:00,81.06,81.07,80.94,81.0,251252.0,77.8442,77.8538,77.729,77.7866,251252.0
2023-01-09 14:50:00,81.01,81.07,80.77,80.81,149185.0,77.7962,77.8538,77.5657,77.6041,149185.0
2023-01-09 15:00:00,80.8,80.9,80.67,80.8,184331.0,77.5945,77.6906,77.4697,77.5945,184331.0
2023-01-09 15:10:00,80.79,80.82,80.59,80.65,171016.0,77.5849,77.6137,77.3929,77.4505,171016.0
2023-01-09 15:20:00,80.65,80.74,80.58,80.61,185958.0,77.4505,77.5369,77.3833,77.4121,185958.0
2023-01-09 15:30:00,80.61,80.63,80.42,80.42,322609.0,77.4121,77.4313,77.2296,77.2296,322609.0
2023-01-09 15:40:00,80.43,80.5,80.26,80.31,541780.0,77.2392,77.3064,77.076,77.124,541780.0
2023-01-09 15:50:00,80.31,80.46,80.05,80.31,1115330.0,77.124,77.268,76.8743,77.124,1115330.0
2023-01-10 09:30:00,80.51,81.58,80.5,80.97,1012701.0,77.316,78.3436,77.3064,77.7578,1012701.0
2023-01-10 09:40:00,80.97,80.99,80.46,80.59,525891.0,77.7578,77.777,77.268,77.3929,525891.0
2023-01-10 09:50:00,80.6,81.05,80.46,80.87,327257.0,77.4025,77.8346,77.268,77.6618,327257.0
2023-01-10 10:00:00,80.86,80.96,80.7,80.73,199112.0,77.6522,77.7482,77.4985,77.5273,199112.0
2023-01-10 10:10:00,80.74,81.11,80.7,80.92,192166.0,77.5369,77.8922,77.4985,77.7098,192166.0
2023-01-10 10:20:00,80.91,81.03,80.83,80.84,194177.0,77.7002,77.8154,77.6234,77.633,194177.0
2023-01-10 10:30:00,80.84,80.84,80.52,80.71,272870.0,77.633,77.633,77.3256,77.5081,272870.0
2023-01-10 10:40:00,80.73,80.76,80.49,80.65,135221.0,77.5273,77.5561,77.2968,77.4505,135221.0
2023-01-10 10:50:00,80.65,80.97,80.65,80.9,127351.0,77.4505,77.7578,77.4505,77.6906,127351.0
2023-01-10 11:00:00,80.9,80.96,80.83,80.92,125194.0,77.6906,77.7482,77.6234,77.7098,125194.0
2023-01-10 11:10:00,80.91,81.01,80.86,80.91,120183.0,77.7002,77.7962,77.6522,77.7002,120183.0
2023-01-10 11:20:00,80.93,81.06,80.88,80.95,113357.0,77.7194,77.8442,77.6714,77.7386,113357.0
2023-01-10 11:30:00,80.95,81.04,80.84,80.92,119893.0,77.7386,77.825,77.633,77.7098,119893.0
2023-01-10 11:40:00,80.93,80.97,80.83,80.94,80355.0,77.7194,77.7578,77.6234,77.729,80355.0
2023-01-10 11:50:00,80.94,81.02,80.9,80.92,78356.0,77.729,77.8058,77.6906,77.7098,78356.0
2023-01-10 12:00:00,80.91,80.98,80.79,80.97,113545.0,77.7002,77.7674,77.5849,77.7578,113545.0
2023-01-10 12:10:00,80.96,81.16,80.94,81.06,164116.0,77.7482,77.9403,77.729,77.8442,164116.0
2023-01-10 12:20:00,81.06,81.1,80.98,81.05,83834.0,77.8442,77.8826,77.7674,77.8346,83834.0
2023-01-10 12:30:00,81.04,81.21,81.02,81.17,74161.0,77.825,77.9883,77.8058,77.9499,74161.0
2023-01-10 12:40:00,81.17,81.19,81.01,81.09,55989.0,77.9499,77.9691,77.7962,77.873,55989.0
2023-01-10 12:50:00,81.09,81.12,81.02,81.08,79993.0,77.873,77.9018,77.8058,77.8634,79993.0
2023-01-10 13:00:00,81.07,81.21,81.0,81.2,83967.0,77.8538,77.9883,77.7866,77.9787,83967.0
2023-01-10 13:10:00,81.21,81.21,81.03,81.05,85547.0,77.9883,77.9883,77.8154,77.8346,85547.0
2023-01-10 13:20:00,81.05,81.13,81.01,81.08,99000.0,77.8346,77.9115,77.7962,77.8634,99000.0
2023-01-10 13:30:00,81.07,81.21,81.04,81.16,86323.0,77.8538,77.9883,77.825,77.9403,86323.0
2023-01-10 13:40:00,81.17,81.21,81.08,81.13,81703.0,77.9499,77.9883,77.8634,77.9115,81703.0
2023-01-10 13:50:00,81.13,81.18,81.06,81.17,80747.0,77.9115,77.9595,77.8442,77.9499,80747.0
2023-01-10 14:00:00,81.17,81.32,81.17,81.3,125630.0,77.9499,78.0939,77.9499,78.0747,125630.0
2023-01-10 14:10:00,81.29,81.38,81.28,81.38,110754.0,78.0651,78.1515,78.0555,78.1515,110754.0
2023-01-10 14:20:00,81.38,81.41,81.3,81.37,100539.0,78.1515,78.1803,78.0747,78.1419,100539.0
2023-01-10 14:30:00,81.38,81.39,81.22,81.23,137299.0,78.1515,78.1611,77.9979,78.0075,137299.0
2023-01-10 14:40:00,81.24,81.26,81.04,81.1,361236.0,78.0171,78.0363,77.825,77.8826,361236.0
2023-01-10 14:50:00,81.1,81.23,80.98,81.23,206825.0,77.8826,78.0075,77.7674,78.0075,206825.0
2023-01-10 15:00:00,81.23,81.24,81.05,81.16,174522.0,78.0075,78.0171,77.8346,77.9403,174522.0
2023-01-10 15:10:00,81.15,81.27,81.09,81.25,116552.0,77.9307,78.0459,77.873,78.0267,116552.0
2023-01-10 15:20:00,81.26,81.28,81.21,81.25,115482.0,78.0363,78.0555,77.9883,78.0267,115482.0
2023-01-10 15:30:00,81.25,81.41,81.25,81.34,178023.0,78.0267,78.1803,78.0267,78.1131,178023.0
2023-01-10 15:40:00,81.33,81.39,81.25,81.29,318194.0,78.1035,78.1611,78.0267,78.0651,318194.0
2023-01-10 15:50:00,81.29,81.38,81.24,81.24,753264.0,78.0651,78.1515,78.0171,78.0171,753264.0
2023-01-11 09:30:00,81.57,81.57,80.73,81.19,702913.0,78.334,78.334,77.5273,77.9691,702913.0
2023-01-11 09:40:00,81.19,81.44,81.0,81.36,406394.0,77.9691,78.2092,77.7866,78.1323,406394.0
2023-01-11 09:50:00,81.36,81.46,81.27,81.3,226599.0,78.1323,78.2284,78.0459,78.0747,226599.0
2023-01-11 10:00:00,81.3,81.32,81.02,81.13,274766.0,78.0747,78.0939,77.8058,77.9115,274766.0
2023-01-11 10:10:00,81.12,81.18,81.02,81.18,179623.0,77.9018,77.9595,77.8058,77.9595,179623.0
2023-01-11 10:20:00,81.18,81.32,81.11,81.31,107959.0,77.9595,78.0939,77.8922,78.0843,107959.0
2023-01-11 10:30:00,81.31,81.32,80.87,80.91,184658.0,78.0843,78.0939,77.6618,77.7002,184658.0
2023-01-11 10:40:00,80.92,81.01,80.86,80.92,142052.0,77.7098,77.7962,77.6522,77.7098,142052.0
2023-01-11 10:50:00,80.92,80.93,80.62,80.75,501262.0,77.7098,77.7194,77.4217,77.5465,501262.0
2023-01-11 11:00:00,80.76,81.01,80.76,80.97,80095.0,77.5561,77.7962,77.5561,77.7578,80095.0
2023-01-11 11:10:00,80.97,81.08,80.91,81.04,100894.0,77.7578,77.8634,77.7002,77.825,100894.0
2023-01-11 11:20:00,81.04,81.13,80.98,81.0,138708.0,77.825,77.9115,77.7674,77.7866,138708.0
2023-01-11 11:30:00,80.99,81.01,80.87,80.89,102146.0,77.777,77.7962,77.6618,77.681,102146.0
2023-01-11 11:40:00,80.89,81.06,80.81,81.05,102732.0,77.681,77.8442,77.6041,77.8346,102732.0
2023-01-11 11:50:00,81.05,81.08,80.93,80.96,83475.0,77.8346,77.8634,77.7194,77.7482,83475.0
2023-01-11 12:00:00,80.98,81.02,80.92,80.97,70632.0,77.7674,77.8058,77.7098,77.7578,70632.0
2023-01-11 12:10:00,80.97,81.07,80.95,81.04,117946.0,77.7578,77.8538,77.7386,77.825,117946.0
2023-01-11 12:20:00,81.04,81.1,81.0,81.02,231597.0,77.825,77.8826,77.7866,77.8058,231597.0
2023-01-11 12:30:00,81.02,81.08,80.99,81.0,144629.0,77.8058,77.8634,77.777,77.7866,144629.0
2023-01-11 12:40:00,81.0,81.0,80.83,80.89,199018.0,77.7866,77.7866,77.6234,77.681,199018.0
2023-01-11 12:50:00,80.9,80.94,80.81,80.85,134972.0,77.6906,77.729,77.6041,77.6426,134972.0
2023-01-11 13:00:00,80.86,81.01,80.84,80.96,121255.0,77.6522,77.7962,77.633,77.7482,121255.0
2023-01-11 13:10:00,80.96,81.15,80.94,81.02,384444.0,77.7482,77.9307,77.729,77.8058,384444.0
2023-01-11 13:20:00,81.02,81.19,80.97,81.18,179172.0,77.8058,77.9691,77.7578,77.9595,179172.0
2023-01-11 13:30:00,81.18,81.2,81.04,81.06,150005.0,77.9595,77.9787,77.825,77.8442,150005.0
2023-01-11 13:40:00,81.07,81.26,81.06,81.24,127312.0,77.8538,78.0363,77.8442,78.0171,127312.0
2023-01-11 13:50:00,81.23,81.24,81.14,81.19,77128.0,78.0075,78.0171,77.9211,77.9691,77128.0
2023-01-11 14:00:00,81.19,81.2,81.11,81.17,74941.0,77.9691,77.9787,77.8922,77.9499,74941.0
2023-01-11 14:10:00,81.18,81.23,81.14,81.17,91542.0,77.9595,78.0075,77.9211,77.9499,91542.0
2023-01-11 14:20:00,81.17,81.28,81.13,81.28,218967.0,77.9499,78.0555,77.9115,78.0555,218967.0
2023-01-11 14:30:00,81.27,81.35,81.25,81.28,210441.0,78.0459,78.1227,78.0267,78.0555,210441.0
2023-01-11 14:40:00,81.28,81.38,81.24,81.31,142800.0,78.0555,78.1515,78.0171,78.0843,142800.0
2023-01-11 14:50:00,81.3,81.35,81.18,81.23,141407.0,78.0747,78.1227,77.9595,78.0075,141407.0
2023-01-11 15:00:00,81.24,81.34,81.22,81.31,124056.0,78.0171,78.1131,77.9979,78.0843,124056.0
2023-01-11 15:10:00,81.31,81.55,81.31,81.52,284048.0,78.0843,78.3148,78.0843,78.286,284048.0
2023-01-11 15:20:00,81.53,81.6,81.51,81.56,391109.0,78.2956,78.3628,78.2764,78.3244,391109.0
2023-01-11 15:30:00,81.56,81.57,81.4,81.44,272549.0,78.3244,78.334,78.1707,78.2092,272549.0
2023-01-11 15:40:00,81.44,81.58,81.4,81.57,504191.0,78.2092,78.3436,78.1707,78.334,504191.0
2023-01-11 15:50:00,81.57,81.89,81.53,81.78,974656.0,78.334,78.6413,78.2956,78.5357,974656.0
2023-01-12 09:30:00,84.96,86.68,84.72,86.6,3169128.0,81.5895,83.2413,81.359,83.1644,3169128.0
2023-01-12 09:40:00,86.63,86.63,85.3,85.3,1927141.0,83.1933,83.1933,81.916,81.916,1927141.0
2023-01-12 09:50:00,85.29,85.42,84.42,84.81,1279894.0,81.9064,82.0313,81.0709,81.4455,1279894.0
2023-01-12 10:00:00,84.81,85.75,84.81,85.56,991511.0,81.4455,82.3482,81.4455,82.1657,991511.0
2023-01-12 10:10:00,85.59,86.62,85.58,86.5,1155203.0,82.1945,83.1837,82.1849,83.0684,1155203.0
2023-01-12 10:20:00,86.52,86.65,86.08,86.16,797154.0,83.0876,83.2125,82.6651,82.7419,797154.0
2023-01-12 10:30:00,86.13,86.63,85.79,86.62,612166.0,82.7131,83.1933,82.3866,83.1837,612166.0
2023-01-12 10:40:00,86.62,86.65,86.3,86.42,597541.0,83.1837,83.2125,82.8763,82.9916,597541.0
2023-01-12 10:50:00,86.42,87.33,86.39,87.12,1092366.0,82.9916,83.8655,82.9628,83.6638,1092366.0
2023-01-12 11:00:00,87.12,87.15,86.54,86.91,745166.0,83.6638,83.6926,83.1068,83.4621,745166.0
2023-01-12 11:10:00,86.91,87.56,86.85,87.45,709974.0,83.4621,84.0864,83.4045,83.9807,709974.0
2023-01-12 11:20:00,87.44,87.77,87.32,87.51,886149.0,83.9711,84.288,83.8559,84.0383,886149.0
2023-01-12 11:30:00,87.51,87.56,87.02,87.36,605824.0,84.0383,84.0864,83.5678,83.8943,605824.0
2023-01-12 11:40:00,87.36,87.51,87.27,87.45,488443.0,83.8943,84.0383,83.8079,83.9807,488443.0
2023-01-12 11:50:00,87.45,87.85,87.36,87.8,724198.0,83.9807,84.3649,83.8943,84.3168,724198.0
2023-01-12 12:00:00,87.78,88.18,87.74,88.08,769397.0,84.2976,84.6818,84.2592,84.5857,769397.0
2023-01-12 12:10:00,88.08,88.48,88.07,88.42,671005.0,84.5857,84.9699,84.5761,84.9122,671005.0
2023-01-12 12:20:00,88.42,88.64,88.25,88.64,500194.0,84.9122,85.1235,84.749,85.1235,500194.0
2023-01-12 12:30:00,88.64,88.74,88.52,88.73,447992.0,85.1235,85.2195,85.0083,85.2099,447992.0
2023-01-12 12:40:00,88.73,88.84,88.56,88.59,448424.0,85.2099,85.3156,85.0467,85.0755,448424.0
2023-01-12 12:50:00,88.6,88.76,88.25,88.27,511269.0,85.0851,85.2388,84.749,84.7682,511269.0
2023-01-12 13:00:00,88.27,88.3,87.9,87.91,448051.0,84.7682,84.797,84.4129,84.4225,448051.0
2023-01-12 13:10:00,87.92,88.11,87.75,88.0,359739.0,84.4321,84.6145,84.2688,84.5089,359739.0
2023-01-12 13:20:00,88.0,88.0,87.43,87.54,407062.0,84.5089,84.5089,83.9615,84.0672,407062.0
2023-01-12 13:30:00,87.55,88.02,87.4,87.97,415530.0,84.0768,84.5281,83.9327,84.4801,415530.0
2023-01-12 13:40:00,87.97,88.0,87.86,87.98,271720.0,84.4801,84.5089,84.3745,84.4897,271720.0
2023-01-12 13:50:00,87.97,88.25,87.94,88.18,351779.0,84.4801,84.749,84.4513,84.6818,351779.0
2023-01-12 14:00:00,88.19,88.23,87.94,87.99,304665.0,84.6914,84.7298,84.4513,84.4993,304665.0
2023-01-12 14:10:00,87.99,88.09,87.91,87.94,305815.0,84.4993,84.5953,84.4225,84.4513,305815.0
2023-01-12 14:20:00,87.94,87.95,87.52,87.57,288029.0,84.4513,84.4609,84.0479,84.096,288029.0
2023-01-12 14:30:00,87.55,87.64,87.31,87.57,366962.0,84.0768,84.1632,83.8463,84.096,366962.0
2023-01-12 14:40:00,87.58,87.73,87.32,87.36,332755.0,84.1056,84.2496,83.8559,83.8943,332755.0
2023-01-12 14:50:00,87.35,87.47,87.2,87.4,352753.0,83.8847,83.9999,83.7406,83.9327,352753.0
2023-01-12 15:00:00,87.39,87.4,87.05,87.07,371386.0,83.9231,83.9327,83.5966,83.6158,371386.0
2023-01-12 15:10:00,87.06,87.15,86.89,86.91,392375.0,83.6062,83.6926,83.4429,83.4621,392375.0
2023-01-12 15:20:00,86.91,87.34,86.89,87.25,466545.0,83.4621,83.8751,83.4429,83.7887,466545.0
2023-01-12 15:30:00,87.25,87.36,87.0,87.01,498197.0,83.7887,83.8943,83.5486,83.5582,498197.0
2023-01-12 15:40:00,87.01,87.01,86.65,86.78,630200.0,83.5582,83.5582,83.2125,83.3373,630200.0
2023-01-12 15:50:00,86.79,87.05,86.76,86.99,1233458.0,83.3469,83.5966,83.3181,83.539,1233458.0
2023-01-13 09:30:00,85.41,86.1,85.25,85.25,1598791.0,82.0217,82.6843,81.868,81.868,1598791.0
2023-01-13 09:40:00,85.27,85.8,84.9,85.51,776005.0,81.8872,82.3962,81.5319,82.1177,776005.0
2023-01-13 09:50:00,85.5,85.95,85.41,85.89,475790.0,82.1081,82.5402,82.0217,82.4826,475790.0
2023-01-13 10:00:00,85.88,86.15,85.49,85.5,450873.0,82.473,82.7323,82.0985,82.1081,450873.0
2023-01-13 10:10:00,85.5,85.81,85.41,85.68,358856.0,82.1081,82.4058,82.0217,82.2809,358856.0
2023-01-13 10:20:00,85.67,85.95,85.63,85.64,294932.0,82.2713,82.5402,82.2329,82.2425,294932.0
2023-01-13 10:30:00,85.65,85.88,85.54,85.82,270888.0,82.2521,82.473,82.1465,82.4154,270888.0
2023-01-13 10:40:00,85.83,86.08,85.79,86.06,299757.0,82.425,82.6651,82.3866,82.6459,299757.0
2023-01-13 10:50:00,86.08,86.14,85.81,85.89,335735.0,82.6651,82.7227,82.4058,82.4826,335735.0
2023-01-13 11:00:00,85.9,85.98,85.71,85.98,302637.0,82.4922,82.569,82.3098,82.569,302637.0
2023-01-13 11:10:00,85.97,86.02,85.74,85.87,287810.0,82.5594,82.6075,82.3386,82.4634,287810.0
2023-01-13 11:20:00,85.88,85.97,85.82,85.92,192823.0,82.473,82.5594,82.4154,82.5114,192823.0
2023-01-13 11:30:00,85.92,85.93,85.7,85.76,222970.0,82.5114,82.521,82.3002,82.3578,222970.0
2023-01-13 11:40:00,85.76,85.81,85.57,85.6,256664.0,82.3578,82.4058,82.1753,82.2041,256664.0
2023-01-13 11:50:00,85.6,85.69,85.45,85.64,216254.0,82.2041,82.2905,82.0601,82.2425,216254.0
2023-01-13 12:00:00,85.64,85.9,85.61,85.88,191511.0,82.2425,82.4922,82.2137,82.473,191511.0
2023-01-13 12:10:00,85.88,86.02,85.86,86.0,136456.0,82.473,82.6075,82.4538,82.5882,136456.0
2023-01-13 12:20:00,85.99,86.08,85.94,86.02,130851.0,82.5786,82.6651,82.5306,82.6075,130851.0
2023-01-13 12:30:00,86.01,86.02,85.9,85.96,120660.0,82.5979,82.6075,82.4922,82.5498,120660.0
2023-01-13 12:40:00,85.97,86.21,85.96,86.14,186010.0,82.5594,82.7899,82.5498,82.7227,186010.0
2023-01-13 12:50:00,86.14,86.34,86.07,86.34,176693.0,82.7227,82.9148,82.6555,82.9148,176693.0
2023-01-13 13:00:00,86.34,86.35,86.23,86.28,230297.0,82.9148,82.9244,82.8091,82.8571,230297.0
2023-01-13 13:10:00,86.29,86.5,86.27,86.3,241667.0,82.8667,83.0684,82.8475,82.8763,241667.0
2023-01-13 13:20:00,86.31,86.43,86.27,86.41,162114.0,82.886,83.0012,82.8475,82.982,162114.0
2023-01-13 13:30:00,86.41,86.7,86.41,86.68,465726.0,82.982,83.2605,82.982,83.2413,465726.0
2023-01-13 13:40:00,86.69,86.85,86.63,86.78,274631.0,83.2509,83.4045,83.1933,83.3373,274631.0
2023-01-13 13:50:00,86.79,86.82,86.6,86.61,131280.0,83.3469,83.3757,83.1644,83.1741,131280.0
2023-01-13 14:00:00,86.62,86.72,86.48,86.5,205318.0,83.1837,83.2797,83.0492,83.0684,205318.0
2023-01-13 14:10:00,86.49,86.67,86.49,86.59,154507.0,83.0588,83.2317,83.0588,83.1548,154507.0
2023-01-13 14:20:00,86.59,86.78,86.56,86.74,154862.0,83.1548,83.3373,83.126,83.2989,154862.0
2023-01-13 14:30:00,86.74,86.87,86.73,86.86,262481.0,83.2989,83.4237,83.2893,83.4141,262481.0
2023-01-13 14:40:00,86.84,86.85,86.65,86.7,165130.0,83.3949,83.4045,83.2125,83.2605,165130.0
2023-01-13 14:50:00,86.7,86.72,86.62,86.7,220488.0,83.2605,83.2797,83.1837,83.2605,220488.0
2023-01-13 15:00:00,86.69,86.79,86.67,86.78,214124.0,83.2509,83.3469,83.2317,83.3373,214124.0
2023-01-13 15:10:00,86.78,86.91,86.76,86.91,232411.0,83.3373,83.4621,83.3181,83.4621,232411.0
2023-01-13 15:20:00,86.91,87.05,86.88,87.03,467047.0,83.4621,83.5966,83.4333,83.5774,467047.0
2023-01-13 15:30:00,87.03,87.1,86.89,87.05,340689.0,83.5774,83.6446,83.4429,83.5966,340689.0
2023-01-13 15:40:00,87.05,87.1,86.94,87.04,474182.0,83.5966,83.6446,83.491,83.587,474182.0
2023-01-13 15:50:00,87.03,87.08,86.79,86.85,1076431.0,83.5774,83.6254,83.3469,83.4045,1076431.0
2023-01-17 09:30:00,86.22,87.56,86.16,87.54,1509899.0,82.7995,84.0864,82.7419,84.0672,1509899.0
2023-01-17 09:40:00,87.55,87.65,87.13,87.54,645817.0,84.0768,84.1728,83.6734,84.0672,645817.0
2023-01-17 09:50:00,87.55,88.11,87.55,88.11,876456.0,84.0768,84.6145,84.0768,84.6145,876456.0
2023-01-17 10:00:00,88.12,88.96,88.05,88.95,1075292.0,84.6241,85.4308,84.5569,85.4212,1075292.0
2023-01-17 10:10:00,88.95,89.47,88.9,89.27,1298578.0,85.4212,85.9206,85.3732,85.7285,1298578.0
2023-01-17 10:20:00,89.27,89.73,89.24,89.24,813138.0,85.7285,86.1703,85.6997,85.6997,813138.0
2023-01-17 10:30:00,89.25,89.36,88.86,88.93,534418.0,85.7093,85.815,85.3348,85.402,534418.0
2023-01-17 10:40:00,88.94,89.03,88.41,88.76,570958.0,85.4116,85.498,84.9026,85.2388,570958.0
2023-01-17 10:50:00,88.77,88.88,88.57,88.84,348642.0,85.2484,85.354,85.0563,85.3156,348642.0
2023-01-17 11:00:00,88.85,88.89,88.32,88.34,382263.0,85.3252,85.3636,84.8162,84.8354,382263.0
2023-01-17 11:10:00,88.35,88.36,88.08,88.22,312318.0,84.845,84.8546,84.5857,84.7202,312318.0
2023-01-17 11:20:00,88.22,88.66,88.04,88.62,300085.0,84.7202,85.1427,84.5473,85.1043,300085.0
2023-01-17 11:30:00,88.63,88.8,88.54,88.61,313876.0,85.1139,85.2772,85.0275,85.0947,313876.0
2023-01-17 11:40:00,88.62,88.98,88.62,88.95,302780.0,85.1043,85.45,85.1043,85.4212,302780.0
2023-01-17 11:50:00,88.96,89.15,88.88,89.09,332807.0,85.4308,85.6133,85.354,85.5557,332807.0
2023-01-17 12:00:00,89.09,89.17,88.97,88.97,201078.0,85.5557,85.6325,85.4404,85.4404,201078.0
2023-01-17 12:10:00,88.97,88.97,88.69,88.72,184073.0,85.4404,85.4404,85.1715,85.2003,184073.0
2023-01-17 12:20:00,88.73,88.79,88.65,88.7,154064.0,85.2099,85.2676,85.1331,85.1811,154064.0
2023-01-17 12:30:00,88.7,88.81,88.67,88.8,118142.0,85.1811,85.2868,85.1523,85.2772,118142.0
2023-01-17 12:40:00,88.8,88.85,88.75,88.78,185774.0,85.2772,85.3252,85.2292,85.258,185774.0
2023-01-17 12:50:00,88.77,88.96,88.76,88.92,147050.0,85.2484,85.4308,85.2388,85.3924,147050.0
2023-01-17 13:00:00,88.94,89.19,88.91,89.18,268360.0,85.4116,85.6517,85.3828,85.6421,268360.0
2023-01-17 13:10:00,89.18,89.34,89.01,89.25,247896.0,85.6421,85.7957,85.4788,85.7093,247896.0
2023-01-17 13:20:00,89.25,89.26,88.96,89.07,170173.0,85.7093,85.7189,85.4308,85.5365,170173.0
2023-01-17 13:30:00,89.06,89.19,89.04,89.19,135829.0,85.5269,85.6517,85.5076,85.6517,135829.0
2023-01-17 13:40:00,89.18,89.31,89.1,89.3,173498.0,85.6421,85.7669,85.5653,85.7573,173498.0
2023-01-17 13:50:00,89.3,89.35,89.18,89.28,276351.0,85.7573,85.8054,85.6421,85.7381,276351.0
2023-01-17 14:00:00,89.27,89.38,89.21,89.34,203587.0,85.7285,85.8342,85.6709,85.7957,203587.0
2023-01-17 14:10:00,89.33,89.35,89.15,89.23,185484.0,85.7861,85.8054,85.6133,85.6901,185484.0
2023-01-17 14:20:00,89.24,89.3,89.12,89.28,169996.0,85.6997,85.7573,85.5845,85.7381,169996.0
2023-01-17 14:30:00,89.28,89.45,89.27,89.42,218434.0,85.7381,85.9014,85.7285,85.8726,218434.0
2023-01-17 14:40:00,89.43,89.47,89.38,89.42,240460.0,85.8822,85.9206,85.8342,85.8726,240460.0
2023-01-17 14:50:00,89.42,89.45,89.27,89.27,241883.0,85.8726,85.9014,85.7285,85.7285,241883.0
2023-01-17 15:00:00,89.28,89.45,89.26,89.32,223184.0,85.7381,85.9014,85.7189,85.7765,223184.0
2023-01-17 15:10:00,89.33,89.35,89.21,89.29,313607.0,85.7861,85.8054,85.6709,85.7477,313607.0
2023-01-17 15:20:00,89.29,89.32,89.17,89.18,310261.0,85.7477,85.7765,85.6325,85.6421,310261.0
2023-01-17 15:30:00,89.18,89.26,89.15,89.18,329495.0,85.6421,85.7189,85.6133,85.6421,329495.0
2023-01-17 15:40:00,89.18,89.3,88.96,89.28,747442.0,85.6421,85.7573,85.4308,85.7381,747442.0
2023-01-17 15:50:00,89.27,89.43,88.99,89.01,1692862.0,85.7285,85.8822,85.4596,85.4788,1692862.0
2023-01-18 09:30:00,90.48,91.22,90.39,90.94,2096032.0,86.8905,87.6012,86.8041,87.3323,2096032.0
2023-01-18 09:40:00,90.94,91.16,90.58,90.59,1056896.0,87.3323,87.5435,86.9866,86.9962,1056896.0
2023-01-18 09:50:00,90.6,90.8,90.35,90.62,549197.0,87.0058,87.1978,86.7657,87.025,549197.0
2023-01-18 10:00:00,90.64,90.79,90.14,90.15,570928.0,87.0442,87.1882,86.564,86.5736,570928.0
2023-01-18 10:10:00,90.15,90.25,89.85,89.99,383851.0,86.5736,86.6696,86.2855,86.42,383851.0
2023-01-18 10:20:00,90.0,90.33,90.0,90.28,461512.0,86.4296,86.7465,86.4296,86.6985,461512.0
2023-01-18 10:30:00,90.29,90.29,89.87,89.89,259415.0,86.7081,86.7081,86.3047,86.3239,259415.0
2023-01-18 10:40:00,89.9,90.15,89.73,90.13,325706.0,86.3335,86.5736,86.1703,86.5544,325706.0
2023-01-18 10:50:00,90.14,90.46,90.0,90.44,570440.0,86.564,86.8713,86.4296,86.8521,570440.0
2023-01-18 11:00:00,90.43,90.55,90.04,90.21,340998.0,86.8425,86.9577,86.468,86.6312,340998.0
2023-01-18 11:10:00,90.22,90.5,90.14,90.28,368920.0,86.6408,86.9097,86.564,86.6985,368920.0
2023-01-18 11:20:00,90.28,90.28,90.0,90.2,480022.0,86.6985,86.6985,86.4296,86.6216,480022.0
2023-01-18 11:30:00,90.2,90.32,90.1,90.2,404761.0,86.6216,86.7369,86.5256,86.6216,404761.0
2023-01-18 11:40:00,90.2,90.41,90.16,90.28,381858.0,86.6216,86.8233,86.5832,86.6985,381858.0
2023-01-18 11:50:00,90.27,90.63,90.1,90.61,327226.0,86.6889,87.0346,86.5256,87.0154,327226.0
2023-01-18 12:00:00,90.6,90.76,90.39,90.46,299452.0,87.0058,87.1594,86.8041,86.8713,299452.0
2023-01-18 12:10:00,90.46,90.66,90.42,90.46,236300.0,86.8713,87.0634,86.8329,86.8713,236300.0
2023-01-18 12:20:00,90.45,90.54,90.33,90.35,229976.0,86.8617,86.9481,86.7465,86.7657,229976.0
2023-01-18 12:30:00,90.35,90.4,90.22,90.39,179347.0,86.7657,86.8137,86.6408,86.8041,179347.0
2023-01-18 12:40:00,90.39,90.49,90.36,90.41,158937.0,86.8041,86.9001,86.7753,86.8233,158937.0
2023-01-18 12:50:00,90.41,90.44,90.18,90.22,190643.0,86.8233,86.8521,86.6024,86.6408,190643.0
2023-01-18 13:00:00,90.23,90.26,89.79,89.83,656196.0,86.6504,86.6792,86.2279,86.2663,656196.0
2023-01-18 13:10:00,89.83,89.83,89.5,89.59,308028.0,86.2663,86.2663,85.9494,86.0358,308028.0
2023-01-18 13:20:00,89.59,89.91,89.58,89.86,164160.0,86.0358,86.3431,86.0262,86.2951,164160.0
2023-01-18 13:30:00,89.86,89.86,89.47,89.55,185541.0,86.2951,86.2951,85.9206,85.9974,185541.0
2023-01-18 13:40:00,89.56,89.82,89.55,89.81,179621.0,86.007,86.2567,85.9974,86.2471,179621.0
2023-01-18 13:50:00,89.81,90.02,89.8,89.94,148500.0,86.2471,86.4488,86.2375,86.3719,148500.0
2023-01-18 14:00:00,89.94,89.99,89.75,89.88,137181.0,86.3719,86.42,86.1895,86.3143,137181.0
2023-01-18 14:10:00,89.88,89.94,89.81,89.85,96280.0,86.3143,86.3719,86.2471,86.2855,96280.0
2023-01-18 14:20:00,89.88,90.02,89.85,90.01,128106.0,86.3143,86.4488,86.2855,86.4392,128106.0
2023-01-18 14:30:00,90.02,90.19,89.97,90.14,190528.0,86.4488,86.612,86.4008,86.564,190528.0
2023-01-18 14:40:00,90.14,90.36,90.14,90.29,147935.0,86.564,86.7753,86.564,86.7081,147935.0
2023-01-18 14:50:00,90.3,90.3,90.11,90.17,159400.0,86.7177,86.7177,86.5352,86.5928,159400.0
2023-01-18 15:00:00,90.17,90.17,89.81,89.94,226889.0,86.5928,86.5928,86.2471,86.3719,226889.0
2023-01-18 15:10:00,89.93,89.99,89.77,89.8,175116.0,86.3623,86.42,86.2087,86.2375,175116.0
2023-01-18 15:20:00,89.8,89.91,89.77,89.86,151727.0,86.2375,86.3431,86.2087,86.2951,151727.0
2023-01-18 15:30:00,89.86,89.86,89.62,89.66,218931.0,86.2951,86.2951,86.0646,86.1031,218931.0
2023-01-18 15:40:00,89.66,89.75,89.58,89.63,363218.0,86.1031,86.1895,86.0262,86.0742,363218.0
2023-01-18 15:50:00,89.62,89.71,89.36,89.42,1183216.0,86.0646,86.1511,85.815,85.8726,1183216.0
2023-01-19 09:30:00,89.03,89.36,88.88,89.2,871079.0,85.498,85.815,85.354,85.6613,871079.0
2023-01-19 09:40:00,89.19,89.42,88.65,88.78,445594.0,85.6517,85.8726,85.1331,85.258,445594.0
2023-01-19 09:50:00,88.79,89.47,88.79,89.3,376160.0,85.2676,85.9206,85.2676,85.7573,376160.0
2023-01-19 10:00:00,89.31,89.8,89.13,89.66,399275.0,85.7669,86.2375,85.5941,86.1031,399275.0
2023-01-19 10:10:00,89.66,89.98,89.48,89.81,593843.0,86.1031,86.4104,85.9302,86.2471,593843.0
2023-01-19 10:20:00,89.81,90.01,89.72,89.89,384977.0,86.2471,86.4392,86.1607,86.3239,384977.0
2023-01-19 10:30:00,89.89,89.89,89.54,89.62,234963.0,86.3239,86.3239,85.9878,86.0646,234963.0
2023-01-19 10:40:00,89.61,89.72,89.36,89.45,243119.0,86.055,86.1607,85.815,85.9014,243119.0
2023-01-19 10:50:00,89.45,89.46,89.03,89.2,285410.0,85.9014,85.911,85.498,85.6613,285410.0
2023-01-19 11:00:00,89.22,89.3,88.89,89.04,212542.0,85.6805,85.7573,85.3636,85.5076,212542.0
2023-01-19 11:10:00,89.04,89.17,88.7,88.74,216141.0,85.5076,85.6325,85.1811,85.2195,216141.0
2023-01-19 11:20:00,88.74,88.8,88.59,88.7,269127.0,85.2195,85.2772,85.0755,85.1811,269127.0
2023-01-19 11:30:00,88.69,88.73,88.37,88.53,302811.0,85.1715,85.2099,84.8642,85.0179,302811.0
2023-01-19 11:40:00,88.53,88.55,88.26,88.34,274212.0,85.0179,85.0371,84.7586,84.8354,274212.0
2023-01-19 11:50:00,88.34,88.71,88.31,88.69,205126.0,84.8354,85.1907,84.8066,85.1715,205126.0
2023-01-19 12:00:00,88.69,88.9,88.64,88.66,142956.0,85.1715,85.3732,85.1235,85.1427,142956.0
2023-01-19 12:10:00,88.66,88.9,88.64,88.66,158934.0,85.1427,85.3732,85.1235,85.1427,158934.0
2023-01-19 12:20:00,88.66,88.69,88.48,88.69,157215.0,85.1427,85.1715,84.9699,85.1715,157215.0
2023-01-19 12:30:00,88.68,89.04,88.64,89.0,287575.0,85.1619,85.5076,85.1235,85.4692,287575.0
2023-01-19 12:40:00,89.0,89.13,88.94,88.97,183210.0,85.4692,85.5941,85.4116,85.4404,183210.0
2023-01-19 12:50:00,88.98,89.1,88.91,88.96,99384.0,85.45,85.5653,85.3828,85.4308,99384.0
2023-01-19 13:00:00,88.96,89.08,88.85,88.95,167067.0,85.4308,85.5461,85.3252,85.4212,167067.0
2023-01-19 13:10:00,88.95,89.09,88.85,89.06,199399.0,85.4212,85.5557,85.3252,85.5269,199399.0
2023-01-19 13:20:00,89.06,89.11,88.91,89.05,132201.0,85.5269,85.5749,85.3828,85.5173,132201.0
2023-01-19 13:30:00,89.06,89.16,88.97,89.13,131176.0,85.5269,85.6229,85.4404,85.5941,131176.0
2023-01-19 13:40:00,89.14,89.21,88.99,88.99,126001.0,85.6037,85.6709,85.4596,85.4596,126001.0
2023-01-19 13:50:00,88.98,89.07,88.95,89.07,167123.0,85.45,85.5365,85.4212,85.5365,167123.0
2023-01-19 14:00:00,89.06,89.1,88.97,89.04,181377.0,85.5269,85.5653,85.4404,85.5076,181377.0
2023-01-19 14:10:00,89.04,89.2,89.02,89.13,160729.0,85.5076,85.6613,85.4884,85.5941,160729.0
2023-01-19 14:20:00,89.14,89.55,89.11,89.49,171815.0,85.6037,85.9974,85.5749,85.9398,171815.0
2023-01-19 14:30:00,89.5,89.62,89.4,89.51,187345.0,85.9494,86.0646,85.8534,85.959,187345.0
2023-01-19 14:40:00,89.5,89.65,89.46,89.64,150431.0,85.9494,86.0934,85.911,86.0838,150431.0
2023-01-19 14:50:00,89.65,89.67,89.53,89.55,170939.0,86.0934,86.1127,85.9782,85.9974,170939.0
2023-01-19 15:00:00,89.55,89.64,89.38,89.42,201122.0,85.9974,86.0838,85.8342,85.8726,201122.0
2023-01-19 15:10:00,89.41,89.5,89.21,89.3,188512.0,85.863,85.9494,85.6709,85.7573,188512.0
2023-01-19 15:20:00,89.3,89.3,89.15,89.19,183814.0,85.7573,85.7573,85.6133,85.6517,183814.0
2023-01-19 15:30:00,89.19,89.2,88.95,88.99,218586.0,85.6517,85.6613,85.4212,85.4596,218586.0
2023-01-19 15:40:00,88.98,88.98,88.71,88.78,287447.0,85.45,85.45,85.1907,85.258,287447.0
2023-01-19 15:50:00,88.79,88.89,88.4,88.42,975081.0,85.2676,85.3636,84.893,84.9122,975081.0
2023-01-20 09:30:00,90.0,90.05,89.2,89.47,549023.0,86.4296,86.4776,85.6613,85.9206,549023.0
2023-01-20 09:40:00,89.51,89.88,89.46,89.62,424606.0,85.959,86.3143,85.911,86.0646,424606.0
2023-01-20 09:50:00,89.62,89.89,89.62,89.81,278241.0,86.0646,86.3239,86.0646,86.2471,278241.0
2023-01-20 10:00:00,89.83,90.2,89.75,89.96,558453.0,86.2663,86.6216,86.1895,86.3912,558453.0
2023-01-20 10:10:00,89.96,90.23,89.92,90.23,332121.0,86.3912,86.6504,86.3527,86.6504,332121.0
2023-01-20 10:20:00,90.23,90.34,89.81,90.13,400303.0,86.6504,86.7561,86.2471,86.5544,400303.0
2023-01-20 10:30:00,90.14,90.24,90.02,90.12,207990.0,86.564,86.66,86.4488,86.5448,207990.0
2023-01-20 10:40:00,90.12,90.15,90.03,90.04,192350.0,86.5448,86.5736,86.4584,86.468,192350.0
2023-01-20 10:50:00,90.03,90.28,89.91,90.12,476972.0,86.4584,86.6985,86.3431,86.5448,476972.0
2023-01-20 11:00:00,90.11,90.43,90.08,90.4,325770.0,86.5352,86.8425,86.5064,86.8137,325770.0
2023-01-20 11:10:00,90.41,90.53,90.25,90.37,391303.0,86.8233,86.9385,86.6696,86.7849,391303.0
2023-01-20 11:20:00,90.37,90.39,89.99,90.23,215175.0,86.7849,86.8041,86.42,86.6504,215175.0
2023-01-20 11:30:00,90.26,90.32,90.09,90.09,199177.0,86.6792,86.7369,86.516,86.516,199177.0
2023-01-20 11:40:00,90.09,90.49,90.09,90.35,150172.0,86.516,86.9001,86.516,86.7657,150172.0
2023-01-20 11:50:00,90.34,90.48,90.29,90.38,160233.0,86.7561,86.8905,86.7081,86.7945,160233.0
2023-01-20 12:00:00,90.37,90.72,90.35,90.63,350011.0,86.7849,87.121,86.7657,87.0346,350011.0
2023-01-20 12:10:00,90.6,90.66,90.44,90.62,185303.0,87.0058,87.0634,86.8521,87.025,185303.0
2023-01-20 12:20:00,90.61,90.7,90.6,90.68,142904.0,87.0154,87.1018,87.0058,87.0826,142904.0
2023-01-20 12:30:00,90.68,90.71,90.54,90.63,113991.0,87.0826,87.1114,86.9481,87.0346,113991.0
2023-01-20 12:40:00,90.64,90.72,90.62,90.68,120612.0,87.0442,87.121,87.025,87.0826,120612.0
2023-01-20 12:50:00,90.68,90.79,90.63,90.65,134874.0,87.0826,87.1882,87.0346,87.0538,134874.0
2023-01-20 13:00:00,90.65,90.8,90.49,90.49,204095.0,87.0538,87.1978,86.9001,86.9001,204095.0
2023-01-20 13:10:00,90.49,90.62,90.36,90.36,168427.0,86.9001,87.025,86.7753,86.7753,168427.0
2023-01-20 13:20:00,90.36,90.54,90.33,90.46,146370.0,86.7753,86.9481,86.7465,86.8713,146370.0
2023-01-20 13:30:00,90.47,90.72,90.46,90.66,149109.0,86.8809,87.121,86.8713,87.0634,149109.0
2023-01-20 13:40:00,90.66,90.83,90.64,90.82,117472.0,87.0634,87.2266,87.0442,87.217,117472.0
2023-01-20 13:50:00,90.82,90.9,90.81,90.86,154515.0,87.217,87.2939,87.2074,87.2554,154515.0
2023-01-20 14:00:00,90.88,90.89,90.8,90.82,130204.0,87.2747,87.2843,87.1978,87.217,130204.0
2023-01-20 14:10:00,90.82,90.85,90.71,90.73,149691.0,87.217,87.2458,87.1114,87.1306,149691.0
2023-01-20 14:20:00,90.73,90.88,90.69,90.77,259262.0,87.1306,87.2747,87.0922,87.169,259262.0
2023-01-20 14:30:00,90.78,90.79,90.64,90.67,173645.0,87.1786,87.1882,87.0442,87.073,173645.0
2023-01-20 14:40:00,90.67,90.75,90.54,90.56,161065.0,87.073,87.1498,86.9481,86.9673,161065.0
2023-01-20 14:50:00,90.56,90.66,90.45,90.64,137076.0,86.9673,87.0634,86.8617,87.0442,137076.0
2023-01-20 15:00:00,90.64,90.79,90.6,90.79,222717.0,87.0442,87.1882,87.0058,87.1882,222717.0
2023-01-20 15:10:00,90.79,91.01,90.78,90.93,418303.0,87.1882,87.3995,87.1786,87.3227,418303.0
2023-01-20 15:20:00,90.92,90.95,90.77,90.87,218921.0,87.3131,87.3419,87.169,87.265,218921.0
2023-01-20 15:30:00,90.88,90.91,90.75,90.86,324470.0,87.2747,87.3035,87.1498,87.2554,324470.0
2023-01-20 15:40:00,90.86,90.87,90.71,90.78,258680.0,87.2554,87.265,87.1114,87.1786,258680.0
2023-01-20 15:50:00,90.79,91.03,90.7,91.03,814540.0,87.1882,87.4187,87.1018,87.4187,814540.0
2023-01-23 09:30:00,91.76,92.99,91.72,92.98,1279618.0,88.1197,89.3009,88.0813,89.2913,1279618.0
2023-01-23 09:40:00,92.99,94.69,92.95,94.49,1985373.0,89.3009,90.9335,89.2625,90.7414,1985373.0
2023-01-23 09:50:00,94.51,94.79,94.03,94.2,1160779.0,90.7606,91.0295,90.2997,90.4629,1160779.0
2023-01-23 10:00:00,94.2,94.57,94.16,94.19,908606.0,90.4629,90.8183,90.4245,90.4533,908606.0
2023-01-23 10:10:00,94.19,94.74,94.1,94.74,648192.0,90.4533,90.9815,90.3669,90.9815,648192.0
2023-01-23 10:20:00,94.74,94.77,94.27,94.28,473349.0,90.9815,91.0103,90.5302,90.5398,473349.0
2023-01-23 10:30:00,94.27,94.38,93.91,94.16,429962.0,90.5302,90.6358,90.1844,90.4245,429962.0
2023-01-23 10:40:00,94.18,94.56,94.1,94.53,318387.0,90.4437,90.8087,90.3669,90.7799,318387.0
2023-01-23 10:50:00,94.52,94.59,94.35,94.57,274513.0,90.7702,90.8375,90.607,90.8183,274513.0
2023-01-23 11:00:00,94.58,94.92,94.51,94.91,322006.0,90.8279,91.1544,90.7606,91.1448,322006.0
2023-01-23 11:10:00,94.91,95.3,94.82,95.3,654531.0,91.1448,91.5193,91.0583,91.5193,654531.0
2023-01-23 11:20:00,95.3,95.34,94.91,94.98,465306.0,91.5193,91.5577,91.1448,91.212,465306.0
2023-01-23 11:30:00,94.98,95.24,94.91,95.1,354455.0,91.212,91.4617,91.1448,91.3272,354455.0
2023-01-23 11:40:00,95.08,95.5,95.01,95.49,357835.0,91.308,91.7114,91.2408,91.7018,357835.0
2023-01-23 11:50:00,95.49,95.73,95.44,95.72,389163.0,91.7018,91.9322,91.6538,91.9226,389163.0
2023-01-23 12:00:00,95.72,95.73,95.34,95.37,303015.0,91.9226,91.9322,91.5577,91.5865,303015.0
2023-01-23 12:10:00,95.37,95.41,95.15,95.19,315553.0,91.5865,91.6249,91.3753,91.4137,315553.0
2023-01-23 12:20:00,95.19,95.36,95.14,95.22,221044.0,91.4137,91.5769,91.3657,91.4425,221044.0
2023-01-23 12:30:00,95.22,95.37,95.06,95.14,395436.0,91.4425,91.5865,91.2888,91.3657,395436.0
2023-01-23 12:40:00,95.14,95.39,95.13,95.34,214045.0,91.3657,91.6057,91.356,91.5577,214045.0
2023-01-23 12:50:00,95.33,95.5,95.31,95.45,212144.0,91.5481,91.7114,91.5289,91.6634,212144.0
2023-01-23 13:00:00,95.45,95.5,95.15,95.32,239372.0,91.6634,91.7114,91.3753,91.5385,239372.0
2023-01-23 13:10:00,95.33,95.36,95.21,95.22,277762.0,91.5481,91.5769,91.4329,91.4425,277762.0
2023-01-23 13:20:00,95.22,95.33,95.12,95.31,133255.0,91.4425,91.5481,91.3464,91.5289,133255.0
2023-01-23 13:30:00,95.31,95.33,94.93,95.0,252770.0,91.5289,91.5481,91.164,91.2312,252770.0
2023-01-23 13:40:00,95.01,95.1,94.91,94.97,152575.0,91.2408,91.3272,91.1448,91.2024,152575.0
2023-01-23 13:50:00,94.98,95.04,94.84,95.01,174931.0,91.212,91.2696,91.0776,91.2408,174931.0
2023-01-23 14:00:00,95.01,95.07,94.83,94.84,192705.0,91.2408,91.2984,91.068,91.0776,192705.0
2023-01-23 14:10:00,94.84,94.86,94.71,94.8,153963.0,91.0776,91.0968,90.9527,91.0391,153963.0
2023-01-23 14:20:00,94.8,94.91,94.6,94.63,210852.0,91.0391,91.1448,90.8471,90.8759,210852.0
2023-01-23 14:30:00,94.64,94.71,94.28,94.29,265213.0,90.8855,90.9527,90.5398,90.5494,265213.0
2023-01-23 14:40:00,94.28,94.4,94.02,94.09,218796.0,90.5398,90.655,90.2901,90.3573,218796.0
2023-01-23 14:50:00,94.09,94.4,93.98,94.37,278381.0,90.3573,90.655,90.2517,90.6262,278381.0
2023-01-23 15:00:00,94.38,94.56,94.23,94.55,265958.0,90.6358,90.8087,90.4918,90.7991,265958.0
2023-01-23 15:10:00,94.55,94.87,94.5,94.83,401517.0,90.7991,91.1064,90.751,91.068,401517.0
2023-01-23 15:20:00,94.83,94.92,94.68,94.84,314892.0,91.068,91.1544,90.9239,91.0776,314892.0
2023-01-23 15:30:00,94.85,95.04,94.76,94.9,438848.0,91.0872,91.2696,91.0007,91.1352,438848.0
2023-01-23 15:40:00,94.9,95.18,94.81,95.16,607628.0,91.1352,91.4041,91.0487,91.3849,607628.0
2023-01-23 15:50:00,95.17,95.71,95.16,95.65,1628692.0,91.3945,91.913,91.3849,91.8554,1628692.0
2023-01-24 09:30:00,98.0,98.0,91.55,95.79,100202.0,94.1122,94.1122,87.9181,91.9899,100202.0
2023-01-24 09:40:00,94.76,95.32,94.33,94.89,724129.0,91.0007,91.5385,90.5878,91.1256,724129.0
2023-01-24 09:50:00,94.89,95.53,94.59,94.69,512459.0,91.1256,91.7402,90.8375,90.9335,512459.0
2023-01-24 10:00:00,94.68,94.81,94.11,94.21,479967.0,90.9239,91.0487,90.3765,90.4725,479967.0
2023-01-24 10:10:00,94.21,94.56,93.8,94.32,710542.0,90.4725,90.8087,90.0788,90.5782,710542.0
2023-01-24 10:20:00,94.31,94.48,94.08,94.18,356933.0,90.5686,90.7318,90.3477,90.4437,356933.0
2023-01-24 10:30:00,94.19,94.2,93.92,94.03,308126.0,90.4533,90.4629,90.1941,90.2997,308126.0
2023-01-24 10:40:00,94.02,94.2,93.95,94.04,256920.0,90.2901,90.4629,90.2229,90.3093,256920.0
2023-01-24 10:50:00,94.04,94.4,94.01,94.34,234423.0,90.3093,90.655,90.2805,90.5974,234423.0
2023-01-24 11:00:00,94.34,94.43,94.24,94.41,206679.0,90.5974,90.6838,90.5014,90.6646,206679.0
2023-01-24 11:10:00,94.41,94.42,94.08,94.14,322408.0,90.6646,90.6742,90.3477,90.4053,322408.0
2023-01-24 11:20:00,94.13,94.13,94.0,94.1,212369.0,90.3957,90.3957,90.2709,90.3669,212369.0
2023-01-24 11:30:00,94.1,94.2,93.98,94.12,165719.0,90.3669,90.4629,90.2517,90.3861,165719.0
2023-01-24 11:40:00,94.12,94.22,94.05,94.2,140179.0,90.3861,90.4822,90.3189,90.4629,140179.0
2023-01-24 11:50:00,94.2,94.22,94.1,94.2,159261.0,90.4629,90.4822,90.3669,90.4629,159261.0
2023-01-24 12:00:00,94.2,94.22,93.88,94.13,183241.0,90.4629,90.4822,90.1556,90.3957,183241.0
2023-01-24 12:10:00,94.12,94.25,94.12,94.2,214874.0,90.3861,90.511,90.3861,90.4629,214874.0
2023-01-24 12:20:00,94.2,94.25,94.15,94.19,131161.0,90.4629,90.511,90.4149,90.4533,131161.0
2023-01-24 12:30:00,94.19,94.24,94.15,94.18,120770.0,90.4533,90.5014,90.4149,90.4437,120770.0
2023-01-24 12:40:00,94.18,94.23,94.0,94.03,187492.0,90.4437,90.4918,90.2709,90.2997,187492.0
2023-01-24 12:50:00,94.02,94.19,94.0,94.13,133309.0,90.2901,90.4533,90.2709,90.3957,133309.0
2023-01-24 13:00:00,94.13,94.25,94.0,94.11,112000.0,90.3957,90.511,90.2709,90.3765,112000.0
2023-01-24 13:10:00,94.11,94.2,94.06,94.13,90128.0,90.3765,90.4629,90.3285,90.3957,90128.0
2023-01-24 13:20:00,94.12,94.21,94.03,94.2,126526.0,90.3861,90.4725,90.2997,90.4629,126526.0
2023-01-24 13:30:00,94.2,94.21,94.13,94.2,111635.0,90.4629,90.4725,90.3957,90.4629,111635.0
2023-01-24 13:40:00,94.19,94.27,94.17,94.21,127904.0,90.4533,90.5302,90.4341,90.4725,127904.0
2023-01-24 13:50:00,94.21,94.27,94.16,94.2,115941.0,90.4725,90.5302,90.4245,90.4629,115941.0
2023-01-24 14:00:00,94.19,94.2,94.05,94.16,132683.0,90.4533,90.4629,90.3189,90.4245,132683.0
2023-01-24 14:10:00,94.16,94.18,94.12,94.14,99858.0,90.4245,90.4437,90.3861,90.4053,99858.0
2023-01-24 14:20:00,94.14,94.25,94.11,94.22,117308.0,90.4053,90.511,90.3765,90.4822,117308.0
2023-01-24 14:30:00,94.23,94.26,94.18,94.23,118617.0,90.4918,90.5206,90.4437,90.4918,118617.0
2023-01-24 14:40:00,94.22,94.27,94.17,94.19,112107.0,90.4822,90.5302,90.4341,90.4533,112107.0
2023-01-24 14:50:00,94.19,94.4,94.18,94.38,136984.0,90.4533,90.655,90.4437,90.6358,136984.0
2023-01-24 15:00:00,94.38,94.58,94.37,94.55,172531.0,90.6358,90.8279,90.6262,90.7991,172531.0
2023-01-24 15:10:00,94.56,94.59,94.45,94.49,200716.0,90.8087,90.8375,90.703,90.7414,200716.0
2023-01-24 15:20:00,94.48,94.58,94.42,94.53,166737.0,90.7318,90.8279,90.6742,90.7799,166737.0
2023-01-24 15:30:00,94.54,94.58,94.4,94.45,294541.0,90.7895,90.8279,90.655,90.703,294541.0
2023-01-24 15:40:00,94.45,94.45,94.18,94.22,288102.0,90.703,90.703,90.4437,90.4822,288102.0
2023-01-24 15:50:00,94.22,94.56,94.2,94.56,528360.0,90.4822,90.8087,90.4629,90.8087,528360.0
2023-01-25 09:30:00,92.66,92.9,92.1,92.73,1173632.0,88.984,89.2145,88.4463,89.0513,1173632.0
2023-01-25 09:40:00,92.73,92.92,92.17,92.5,481599.0,89.0513,89.2337,88.5135,88.8304,481599.0
2023-01-25 09:50:00,92.5,92.68,91.91,91.94,950424.0,88.8304,89.0032,88.2638,88.2926,950424.0
2023-01-25 10:00:00,91.93,92.07,91.8,91.94,684109.0,88.283,88.4174,88.1582,88.2926,684109.0
2023-01-25 10:10:00,91.94,92.03,91.55,91.68,545947.0,88.2926,88.379,87.9181,88.0429,545947.0
2023-01-25 10:20:00,91.67,91.8,91.56,91.58,323052.0,88.0333,88.1582,87.9277,87.9469,323052.0
2023-01-25 10:30:00,91.59,91.72,91.12,91.23,470784.0,87.9565,88.0813,87.5051,87.6108,470784.0
2023-01-25 10:40:00,91.23,91.75,91.16,91.74,234063.0,87.6108,88.1101,87.5435,88.1005,234063.0
2023-01-25 10:50:00,91.73,91.99,91.65,91.92,243557.0,88.0909,88.3406,88.0141,88.2734,243557.0
2023-01-25 11:00:00,91.9,92.05,91.76,91.78,128844.0,88.2542,88.3982,88.1197,88.1389,128844.0
2023-01-25 11:10:00,91.78,92.12,91.75,92.08,152975.0,88.1389,88.4655,88.1101,88.427,152975.0
2023-01-25 11:20:00,92.08,92.39,92.0,92.12,263859.0,88.427,88.7247,88.3502,88.4655,263859.0
2023-01-25 11:30:00,92.12,92.2,92.01,92.08,156896.0,88.4655,88.5423,88.3598,88.427,156896.0
2023-01-25 11:40:00,92.08,92.1,91.9,91.93,119004.0,88.427,88.4463,88.2542,88.283,119004.0
2023-01-25 11:50:00,91.94,92.46,91.93,92.19,183757.0,88.2926,88.792,88.283,88.5327,183757.0
2023-01-25 12:00:00,92.19,92.31,92.09,92.25,120172.0,88.5327,88.6479,88.4367,88.5903,120172.0
2023-01-25 12:10:00,92.25,92.45,92.22,92.3,113961.0,88.5903,88.7824,88.5615,88.6383,113961.0
2023-01-25 12:20:00,92.3,92.3,91.99,92.02,198713.0,88.6383,88.6383,88.3406,88.3694,198713.0
2023-01-25 12:30:00,92.02,92.12,91.97,92.01,111030.0,88.3694,88.4655,88.3214,88.3598,111030.0
2023-01-25 12:40:00,92.0,92.13,91.95,91.98,99229.0,88.3502,88.4751,88.3022,88.331,99229.0
2023-01-25 12:50:00,91.99,92.06,91.95,91.98,90112.0,88.3406,88.4078,88.3022,88.331,90112.0
2023-01-25 13:00:00,92.0,92.32,91.99,92.18,182298.0,88.3502,88.6575,88.3406,88.5231,182298.0
2023-01-25 13:10:00,92.18,92.38,92.15,92.37,137100.0,88.5231,88.7151,88.4943,88.7055,137100.0
2023-01-25 13:20:00,92.36,92.53,92.27,92.5,122145.0,88.6959,88.8592,88.6095,88.8304,122145.0
2023-01-25 13:30:00,92.5,92.58,92.35,92.37,121180.0,88.8304,88.9072,88.6863,88.7055,121180.0
2023-01-25 13:40:00,92.38,92.61,92.37,92.59,116783.0,88.7151,88.936,88.7055,88.9168,116783.0
2023-01-25 13:50:00,92.59,92.6,92.37,92.45,162198.0,88.9168,88.9264,88.7055,88.7824,162198.0
2023-01-25 14:00:00,92.45,92.53,92.36,92.48,177685.0,88.7824,88.8592,88.6959,88.8112,177685.0
2023-01-25 14:10:00,92.48,92.81,92.43,92.8,180826.0,88.8112,89.1281,88.7632,89.1185,180826.0
2023-01-25 14:20:00,92.81,92.83,92.55,92.65,161380.0,89.1281,89.1473,88.8784,88.9744,161380.0
2023-01-25 14:30:00,92.65,92.78,92.53,92.55,168880.0,88.9744,89.0993,88.8592,88.8784,168880.0
2023-01-25 14:40:00,92.55,92.71,92.54,92.59,126633.0,88.8784,89.0321,88.8688,88.9168,126633.0
2023-01-25 14:50:00,92.6,92.76,92.58,92.71,112770.0,88.9264,89.0801,88.9072,89.0321,112770.0
2023-01-25 15:00:00,92.71,92.96,92.71,92.94,224119.0,89.0321,89.2721,89.0321,89.2529,224119.0
2023-01-25 15:10:00,92.95,93.0,92.68,92.69,162609.0,89.2625,89.3105,89.0032,89.0128,162609.0
2023-01-25 15:20:00,92.7,92.71,92.56,92.67,180114.0,89.0225,89.0321,88.888,88.9936,180114.0
2023-01-25 15:30:00,92.68,92.72,92.51,92.69,213052.0,89.0032,89.0417,88.84,89.0128,213052.0
2023-01-25 15:40:00,92.69,92.72,92.48,92.5,332716.0,89.0128,89.0417,88.8112,88.8304,332716.0
2023-01-25 15:50:00,92.49,92.51,92.25,92.43,833464.0,88.8208,88.84,88.5903,88.7632,833464.0
2023-01-26 09:30:00,93.93,94.28,93.54,93.72,1200314.0,90.2037,90.5398,89.8291,90.002,1200314.0
2023-01-26 09:40:00,93.72,94.01,93.65,93.68,658101.0,90.002,90.2805,89.9348,89.9636,658101.0
2023-01-26 09:50:00,93.67,93.67,92.82,93.12,654423.0,89.954,89.954,89.1377,89.4258,654423.0
2023-01-26 10:00:00,93.14,93.18,92.71,92.78,510613.0,89.445,89.4834,89.0321,89.0993,510613.0
2023-01-26 10:10:00,92.79,93.2,92.64,93.19,356303.0,89.1089,89.5026,88.9648,89.493,356303.0
2023-01-26 10:20:00,93.19,93.76,93.16,93.75,370625.0,89.493,90.0404,89.4642,90.0308,370625.0
2023-01-26 10:30:00,93.75,93.8,93.21,93.24,472098.0,90.0308,90.0788,89.5122,89.541,472098.0
2023-01-26 10:40:00,93.25,93.53,93.18,93.51,309831.0,89.5506,89.8195,89.4834,89.8003,309831.0
2023-01-26 10:50:00,93.52,93.52,92.96,93.06,194515.0,89.8099,89.8099,89.2721,89.3682,194515.0
2023-01-26 11:00:00,93.06,93.26,92.99,93.16,191824.0,89.3682,89.5602,89.3009,89.4642,191824.0
2023-01-26 11:10:00,93.16,93.28,93.02,93.11,345365.0,89.4642,89.5794,89.3298,89.4162,345365.0
2023-01-26 11:20:00,93.11,93.11,92.8,92.99,269073.0,89.4162,89.4162,89.1185,89.3009,269073.0
2023-01-26 11:30:00,92.99,93.17,92.94,93.01,233664.0,89.3009,89.4738,89.2529,89.3202,233664.0
2023-01-26 11:40:00,93.02,93.2,92.96,93.01,116525.0,89.3298,89.5026,89.2721,89.3202,116525.0
2023-01-26 11:50:00,93.02,93.05,92.8,93.0,170245.0,89.3298,89.3586,89.1185,89.3105,170245.0
2023-01-26 12:00:00,93.0,93.11,92.88,92.97,128016.0,89.3105,89.4162,89.1953,89.2817,128016.0
2023-01-26 12:10:00,92.98,93.13,92.93,93.03,221906.0,89.2913,89.4354,89.2433,89.3394,221906.0
2023-01-26 12:20:00,93.04,93.18,92.98,93.15,224965.0,89.349,89.4834,89.2913,89.4546,224965.0
2023-01-26 12:30:00,93.13,93.18,93.02,93.08,105621.0,89.4354,89.4834,89.3298,89.3874,105621.0
2023-01-26 12:40:00,93.08,93.1,92.87,92.97,147715.0,89.3874,89.4066,89.1857,89.2817,147715.0
2023-01-26 12:50:00,92.98,93.14,92.98,93.05,179269.0,89.2913,89.445,89.2913,89.3586,179269.0
2023-01-26 13:00:00,93.05,93.12,92.91,92.97,130964.0,89.3586,89.4258,89.2241,89.2817,130964.0
2023-01-26 13:10:00,92.97,93.15,92.96,93.07,134267.0,89.2817,89.4546,89.2721,89.3778,134267.0
2023-01-26 13:20:00,93.08,93.16,93.07,93.1,175572.0,89.3874,89.4642,89.3778,89.4066,175572.0
2023-01-26 13:30:00,93.11,93.24,93.06,93.22,128114.0,89.4162,89.541,89.3682,89.5218,128114.0
2023-01-26 13:40:00,93.22,93.26,93.13,93.16,256542.0,89.5218,89.5602,89.4354,89.4642,256542.0
2023-01-26 13:50:00,93.17,93.18,93.05,93.09,159525.0,89.4738,89.4834,89.3586,89.397,159525.0
2023-01-26 14:00:00,93.09,93.19,93.04,93.14,185421.0,89.397,89.493,89.349,89.445,185421.0
2023-01-26 14:10:00,93.15,93.19,93.04,93.11,226437.0,89.4546,89.493,89.349,89.4162,226437.0
2023-01-26 14:20:00,93.11,93.16,93.01,93.11,174601.0,89.4162,89.4642,89.3202,89.4162,174601.0
2023-01-26 14:30:00,93.11,93.13,93.04,93.04,177294.0,89.4162,89.4354,89.349,89.349,177294.0
2023-01-26 14:40:00,93.05,93.21,93.04,93.17,164116.0,89.3586,89.5122,89.349,89.4738,164116.0
2023-01-26 14:50:00,93.17,93.36,93.09,93.34,191985.0,89.4738,89.6563,89.397,89.6371,191985.0
2023-01-26 15:00:00,93.34,93.38,93.17,93.28,202330.0,89.6371,89.6755,89.4738,89.5794,202330.0
2023-01-26 15:10:00,93.29,93.31,93.16,93.3,155542.0,89.589,89.6083,89.4642,89.5986,155542.0
2023-01-26 15:20:00,93.3,93.34,93.19,93.28,274918.0,89.5986,89.6371,89.493,89.5794,274918.0
2023-01-26 15:30:00,93.28,93.38,93.19,93.22,408643.0,89.5794,89.6755,89.493,89.5218,408643.0
2023-01-26 15:40:00,93.23,93.28,93.12,93.21,310229.0,89.5314,89.5794,89.4258,89.5122,310229.0
2023-01-26 15:50:00,93.21,93.53,93.21,93.47,814044.0,89.5122,89.8195,89.5122,89.7619,814044.0
2023-01-27 09:30:00,92.82,93.25,92.24,92.44,714603.0,89.1377,89.5506,88.5807,88.7728,714603.0
2023-01-27 09:40:00,92.43,92.9,92.42,92.8,453663.0,88.7632,89.2145,88.7536,89.1185,453663.0
2023-01-27 09:50:00,92.81,93.1,92.54,92.69,647968.0,89.1281,89.4066,88.8688,89.0128,647968.0
2023-01-27 10:00:00,92.69,93.04,92.54,92.91,396636.0,89.0128,89.349,88.8688,89.2241,396636.0
2023-01-27 10:10:00,92.91,93.18,92.79,93.09,401145.0,89.2241,89.4834,89.1089,89.397,401145.0
2023-01-27 10:20:00,93.09,93.09,92.44,92.66,307673.0,89.397,89.397,88.7728,88.984,307673.0
2023-01-27 10:30:00,92.66,93.04,92.64,93.03,232658.0,88.984,89.349,88.9648,89.3394,232658.0
2023-01-27 10:40:00,93.03,93.18,92.7,92.78,247352.0,89.3394,89.4834,89.0225,89.0993,247352.0
2023-01-27 10:50:00,92.78,92.9,92.58,92.8,292951.0,89.0993,89.2145,88.9072,89.1185,292951.0
2023-01-27 11:00:00,92.77,92.95,92.75,92.88,145197.0,89.0897,89.2625,89.0705,89.1953,145197.0
2023-01-27 11:10:00,92.88,93.38,92.88,93.34,246943.0,89.1953,89.6755,89.1953,89.6371,246943.0
2023-01-27 11:20:00,93.33,93.42,93.01,93.08,180370.0,89.6275,89.7139,89.3202,89.3874,180370.0
2023-01-27 11:30:00,93.09,93.37,93.09,93.28,255430.0,89.397,89.6659,89.397,89.5794,255430.0
2023-01-27 11:40:00,93.28,93.5,93.26,93.33,134687.0,89.5794,89.7907,89.5602,89.6275,134687.0
2023-01-27 11:50:00,93.31,93.57,93.31,93.4,161615.0,89.6083,89.8579,89.6083,89.6947,161615.0
2023-01-27 12:00:00,93.4,93.49,93.33,93.43,140084.0,89.6947,89.7811,89.6275,89.7235,140084.0
2023-01-27 12:10:00,93.43,93.62,93.36,93.6,155442.0,89.7235,89.906,89.6563,89.8867,155442.0
2023-01-27 12:20:00,93.61,93.78,93.54,93.72,202095.0,89.8963,90.0596,89.8291,90.002,202095.0
2023-01-27 12:30:00,93.73,93.98,93.69,93.98,223790.0,90.0116,90.2517,89.9732,90.2517,223790.0
2023-01-27 12:40:00,93.98,94.01,93.8,93.96,194743.0,90.2517,90.2805,90.0788,90.2325,194743.0
2023-01-27 12:50:00,93.95,94.13,93.88,94.08,191647.0,90.2229,90.3957,90.1556,90.3477,191647.0
2023-01-27 13:00:00,94.09,94.11,93.92,93.93,413539.0,90.3573,90.3765,90.1941,90.2037,413539.0
2023-01-27 13:10:00,93.93,93.94,93.63,93.7,145396.0,90.2037,90.2133,89.9156,89.9828,145396.0
2023-01-27 13:20:00,93.7,93.75,93.49,93.64,325601.0,89.9828,90.0308,89.7811,89.9252,325601.0
2023-01-27 13:30:00,93.65,93.86,93.64,93.85,92847.0,89.9348,90.1364,89.9252,90.1268,92847.0
2023-01-27 13:40:00,93.85,94.09,93.78,94.06,267680.0,90.1268,90.3573,90.0596,90.3285,267680.0
2023-01-27 13:50:00,94.07,94.1,93.95,93.95,141676.0,90.3381,90.3669,90.2229,90.2229,141676.0
2023-01-27 14:00:00,93.96,94.05,93.82,93.88,92995.0,90.2325,90.3189,90.098,90.1556,92995.0
2023-01-27 14:10:00,93.87,94.04,93.85,94.04,117710.0,90.146,90.3093,90.1268,90.3093,117710.0
2023-01-27 14:20:00,94.04,94.08,93.92,93.93,130837.0,90.3093,90.3477,90.1941,90.2037,130837.0
2023-01-27 14:30:00,93.93,94.04,93.92,93.94,200150.0,90.2037,90.3093,90.1941,90.2133,200150.0
2023-01-27 14:40:00,93.93,93.98,93.85,93.86,150197.0,90.2037,90.2517,90.1268,90.1364,150197.0
2023-01-27 14:50:00,93.85,93.86,93.66,93.72,161764.0,90.1268,90.1364,89.9444,90.002,161764.0
2023-01-27 15:00:00,93.72,93.84,93.6,93.75,174171.0,90.002,90.1172,89.8867,90.0308,174171.0
2023-01-27 15:10:00,93.76,93.8,93.52,93.62,161952.0,90.0404,90.0788,89.8099,89.906,161952.0
2023-01-27 15:20:00,93.63,93.74,93.52,93.72,197783.0,89.9156,90.0212,89.8099,90.002,197783.0
2023-01-27 15:30:00,93.73,93.76,93.57,93.7,249675.0,90.0116,90.0404,89.8579,89.9828,249675.0
2023-01-27 15:40:00,93.7,93.77,93.56,93.67,350414.0,89.9828,90.05,89.8483,89.954,350414.0
2023-01-27 15:50:00,93.66,93.68,93.25,93.3,831810.0,89.9444,89.9636,89.5506,89.5986,831810.0
2023-01-30 09:30:00,92.85,93.24,92.58,93.04,1506621.0,89.1665,89.541,88.9072,89.349,1506621.0
2023-01-30 09:40:00,93.03,93.98,92.99,93.82,1067201.0,89.3394,90.2517,89.3009,90.098,1067201.0
2023-01-30 09:50:00,93.82,93.85,93.45,93.55,682598.0,90.098,90.1268,89.7427,89.8387,682598.0
2023-01-30 10:00:00,93.55,94.1,93.52,94.1,538363.0,89.8387,90.3669,89.8099,90.3669,538363.0
2023-01-30 10:10:00,94.1,94.25,93.87,93.87,611601.0,90.3669,90.511,90.146,90.146,611601.0
2023-01-30 10:20:00,93.87,93.96,93.46,93.59,395153.0,90.146,90.2325,89.7523,89.8771,395153.0
2023-01-30 10:30:00,93.59,93.74,93.2,93.4,271160.0,89.8771,90.0212,89.5026,89.6947,271160.0
2023-01-30 10:40:00,93.41,93.48,93.05,93.35,305200.0,89.7043,89.7715,89.3586,89.6467,305200.0
2023-01-30 10:50:00,93.37,93.89,93.36,93.86,326050.0,89.6659,90.1652,89.6563,90.1364,326050.0
2023-01-30 11:00:00,93.86,93.89,93.72,93.74,227952.0,90.1364,90.1652,90.002,90.0212,227952.0
2023-01-30 11:10:00,93.74,93.86,93.59,93.67,238899.0,90.0212,90.1364,89.8771,89.954,238899.0
2023-01-30 11:20:00,93.67,93.7,93.37,93.67,166848.0,89.954,89.9828,89.6659,89.954,166848.0
2023-01-30 11:30:00,93.67,93.86,93.59,93.82,149431.0,89.954,90.1364,89.8771,90.098,149431.0
2023-01-30 11:40:00,93.83,93.87,93.72,93.75,164916.0,90.1076,90.146,90.002,90.0308,164916.0
2023-01-30 11:50:00,93.74,93.97,93.7,93.96,129692.0,90.0212,90.2421,89.9828,90.2325,129692.0
2023-01-30 12:00:00,93.97,94.02,93.88,93.94,155531.0,90.2421,90.2901,90.1556,90.2133,155531.0
2023-01-30 12:10:00,93.93,93.97,93.8,93.87,115724.0,90.2037,90.2421,90.0788,90.146,115724.0
2023-01-30 12:20:00,93.87,93.9,93.72,93.87,122847.0,90.146,90.1748,90.002,90.146,122847.0
2023-01-30 12:30:00,93.86,93.88,93.77,93.83,95675.0,90.1364,90.1556,90.05,90.1076,95675.0
2023-01-30 12:40:00,93.84,93.87,93.6,93.64,117627.0,90.1172,90.146,89.8867,89.9252,117627.0
2023-01-30 12:50:00,93.63,93.67,93.55,93.62,79602.0,89.9156,89.954,89.8387,89.906,79602.0
2023-01-30 13:00:00,93.61,93.68,93.51,93.62,88279.0,89.8963,89.9636,89.8003,89.906,88279.0
2023-01-30 13:10:00,93.62,93.65,93.4,93.59,136928.0,89.906,89.9348,89.6947,89.8771,136928.0
2023-01-30 13:20:00,93.58,93.62,93.48,93.5,64611.0,89.8675,89.906,89.7715,89.7907,64611.0
2023-01-30 13:30:00,93.49,93.54,93.36,93.51,120307.0,89.7811,89.8291,89.6563,89.8003,120307.0
2023-01-30 13:40:00,93.51,93.65,93.42,93.64,152351.0,89.8003,89.9348,89.7139,89.9252,152351.0
2023-01-30 13:50:00,93.64,93.73,93.55,93.73,129941.0,89.9252,90.0116,89.8387,90.0116,129941.0
2023-01-30 14:00:00,93.72,93.79,93.62,93.69,118480.0,90.002,90.0692,89.906,89.9732,118480.0
2023-01-30 14:10:00,93.69,93.73,93.6,93.65,89609.0,89.9732,90.0116,89.8867,89.9348,89609.0
2023-01-30 14:20:00,93.65,93.65,93.5,93.54,79715.0,89.9348,89.9348,89.7907,89.8291,79715.0
2023-01-30 14:30:00,93.53,93.6,93.45,93.48,105552.0,89.8195,89.8867,89.7427,89.7715,105552.0
2023-01-30 14:40:00,93.49,93.5,93.31,93.33,106692.0,89.7811,89.7907,89.6083,89.6275,106692.0
2023-01-30 14:50:00,93.33,93.38,93.21,93.27,104767.0,89.6275,89.6755,89.5122,89.5698,104767.0
2023-01-30 15:00:00,93.26,93.41,93.19,93.25,127323.0,89.5602,89.7043,89.493,89.5506,127323.0
2023-01-30 15:10:00,93.24,93.25,92.95,93.0,173377.0,89.541,89.5506,89.2625,89.3105,173377.0
2023-01-30 15:20:00,93.0,93.03,92.89,92.98,141709.0,89.3105,89.3394,89.2049,89.2913,141709.0
2023-01-30 15:30:00,92.98,93.31,92.97,93.28,155429.0,89.2913,89.6083,89.2817,89.5794,155429.0
2023-01-30 15:40:00,93.29,93.48,93.24,93.42,306500.0,89.589,89.7715,89.541,89.7139,306500.0
2023-01-30 15:50:00,93.41,93.69,93.12,93.14,764771.0,89.7043,89.9732,89.4258,89.445,764771.0
2023-01-31 09:30:00,90.97,91.16,90.0,90.47,1349042.0,87.3611,87.5435,86.4296,86.8809,1349042.0
2023-01-31 09:40:00,90.49,91.04,90.31,90.97,644930.0,86.9001,87.4283,86.7273,87.3611,644930.0
2023-01-31 09:50:00,90.97,91.08,90.55,90.6,381526.0,87.3611,87.4667,86.9577,87.0058,381526.0
2023-01-31 10:00:00,90.62,91.19,90.54,90.92,371664.0,87.025,87.5724,86.9481,87.3131,371664.0
2023-01-31 10:10:00,90.93,91.26,90.89,91.25,283494.0,87.3227,87.6396,87.2843,87.63,283494.0
2023-01-31 10:20:00,91.25,91.35,91.11,91.28,310056.0,87.63,87.726,87.4955,87.6588,310056.0
2023-01-31 10:30:00,91.29,91.54,91.12,91.36,344265.0,87.6684,87.9085,87.5051,87.7356,344265.0
2023-01-31 10:40:00,91.37,91.68,91.27,91.63,387894.0,87.7452,88.0429,87.6492,87.9949,387894.0
2023-01-31 10:50:00,91.64,91.91,91.61,91.88,430989.0,88.0045,88.2638,87.9757,88.235,430989.0
2023-01-31 11:00:00,91.89,92.04,91.88,91.95,402633.0,88.2446,88.3886,88.235,88.3022,402633.0
2023-01-31 11:10:00,91.95,91.95,91.75,91.9,251132.0,88.3022,88.3022,88.1101,88.2542,251132.0
2023-01-31 11:20:00,91.91,91.98,91.7,91.79,179189.0,88.2638,88.331,88.0621,88.1486,179189.0
2023-01-31 11:30:00,91.78,91.97,91.73,91.87,198092.0,88.1389,88.3214,88.0909,88.2254,198092.0
2023-01-31 11:40:00,91.87,91.97,91.67,91.71,137597.0,88.2254,88.3214,88.0333,88.0717,137597.0
2023-01-31 11:50:00,91.71,91.93,91.7,91.83,114559.0,88.0717,88.283,88.0621,88.187,114559.0
2023-01-31 12:00:00,91.83,91.88,91.65,91.78,170874.0,88.187,88.235,88.0141,88.1389,170874.0
2023-01-31 12:10:00,91.79,91.89,91.7,91.8,113861.0,88.1486,88.2446,88.0621,88.1582,113861.0
2023-01-31 12:20:00,91.8,91.91,91.75,91.84,93823.0,88.1582,88.2638,88.1101,88.1966,93823.0
2023-01-31 12:30:00,91.84,91.91,91.75,91.84,81621.0,88.1966,88.2638,88.1101,88.1966,81621.0
2023-01-31 12:40:00,91.84,92.02,91.83,91.93,118395.0,88.1966,88.3694,88.187,88.283,118395.0
2023-01-31 12:50:00,91.93,91.99,91.84,91.89,98498.0,88.283,88.3406,88.1966,88.2446,98498.0
2023-01-31 13:00:00,91.91,91.98,91.84,91.95,81686.0,88.2638,88.331,88.1966,88.3022,81686.0
2023-01-31 13:10:00,91.95,91.99,91.88,91.93,98284.0,88.3022,88.3406,88.235,88.283,98284.0
2023-01-31 13:20:00,91.93,92.01,91.81,91.95,73724.0,88.283,88.3598,88.1678,88.3022,73724.0
2023-01-31 13:30:00,91.97,91.97,91.81,91.87,76898.0,88.3214,88.3214,88.1678,88.2254,76898.0
2023-01-31 13:40:00,91.88,91.94,91.76,91.88,118388.0,88.235,88.2926,88.1197,88.235,118388.0
2023-01-31 13:50:00,91.88,91.89,91.72,91.73,148949.0,88.235,88.2446,88.0813,88.0909,148949.0
2023-01-31 14:00:00,91.73,91.82,91.6,91.8,112797.0,88.0909,88.1774,87.9661,88.1582,112797.0
2023-01-31 14:10:00,91.79,91.79,91.63,91.65,97569.0,88.1486,88.1486,87.9949,88.0141,97569.0
2023-01-31 14:20:00,91.66,91.71,91.6,91.67,87981.0,88.0237,88.0717,87.9661,88.0333,87981.0
2023-01-31 14:30:00,91.68,91.73,91.62,91.65,102351.0,88.0429,88.0909,87.9853,88.0141,102351.0
2023-01-31 14:40:00,91.64,91.71,91.58,91.63,107658.0,88.0045,88.0717,87.9469,87.9949,107658.0
2023-01-31 14:50:00,91.63,91.74,91.59,91.68,92193.0,87.9949,88.1005,87.9565,88.0429,92193.0
2023-01-31 15:00:00,91.68,91.95,91.68,91.93,99415.0,88.0429,88.3022,88.0429,88.283,99415.0
2023-01-31 15:10:00,91.94,91.96,91.76,91.91,145082.0,88.2926,88.3118,88.1197,88.2638,145082.0
2023-01-31 15:20:00,91.91,92.0,91.84,91.89,185582.0,88.2638,88.3502,88.1966,88.2446,185582.0
2023-01-31 15:30:00,91.89,92.05,91.88,92.03,204822.0,88.2446,88.3982,88.235,88.379,204822.0
2023-01-31 15:40:00,92.02,92.24,92.02,92.18,362095.0,88.3694,88.5807,88.3694,88.5231,362095.0
2023-01-31 15:50:00,92.19,92.76,92.13,92.75,1327981.0,88.5327,89.0801,88.4751,89.0705,1327981.0
2023-02-01 09:30:00,93.0,93.96,92.87,93.52,848138.0,89.3105,90.2325,89.1857,89.8099,848138.0
2023-02-01 09:40:00,93.52,94.75,93.51,94.57,1003535.0,89.8099,90.9911,89.8003,90.8183,1003535.0
2023-02-01 09:50:00,94.59,94.89,94.43,94.56,628516.0,90.8375,91.1256,90.6838,90.8087,628516.0
2023-02-01 10:00:00,94.58,94.58,93.88,93.93,352900.0,90.8279,90.8279,90.1556,90.2037,352900.0
2023-02-01 10:10:00,93.92,94.05,93.69,93.74,285223.0,90.1941,90.3189,89.9732,90.0212,285223.0
2023-02-01 10:20:00,93.74,93.81,93.57,93.76,288730.0,90.0212,90.0884,89.8579,90.0404,288730.0
2023-02-01 10:30:00,93.76,93.82,93.54,93.67,373531.0,90.0404,90.098,89.8291,89.954,373531.0
2023-02-01 10:40:00,93.68,93.82,93.2,93.28,425926.0,89.9636,90.098,89.5026,89.5794,425926.0
2023-02-01 10:50:00,93.28,93.29,92.92,92.93,319205.0,89.5794,89.589,89.2337,89.2433,319205.0
2023-02-01 11:00:00,92.94,93.25,92.84,93.14,176652.0,89.2529,89.5506,89.1569,89.445,176652.0
2023-02-01 11:10:00,93.15,93.26,93.12,93.19,96903.0,89.4546,89.5602,89.4258,89.493,96903.0
2023-02-01 11:20:00,93.19,93.36,93.13,93.16,133327.0,89.493,89.6563,89.4354,89.4642,133327.0
2023-02-01 11:30:00,93.16,93.23,93.0,93.02,100974.0,89.4642,89.5314,89.3105,89.3298,100974.0
2023-02-01 11:40:00,93.01,93.15,93.0,93.06,109644.0,89.3202,89.4546,89.3105,89.3682,109644.0
2023-02-01 11:50:00,93.06,93.1,92.75,92.8,148355.0,89.3682,89.4066,89.0705,89.1185,148355.0
2023-02-01 12:00:00,92.8,92.89,92.67,92.7,137305.0,89.1185,89.2049,88.9936,89.0225,137305.0
2023-02-01 12:10:00,92.7,92.89,92.68,92.85,91615.0,89.0225,89.2049,89.0032,89.1665,91615.0
2023-02-01 12:20:00,92.84,93.01,92.84,92.89,70064.0,89.1569,89.3202,89.1569,89.2049,70064.0
2023-02-01 12:30:00,92.9,92.95,92.85,92.9,73619.0,89.2145,89.2625,89.1665,89.2145,73619.0
2023-02-01 12:40:00,92.9,92.98,92.85,92.85,74703.0,89.2145,89.2913,89.1665,89.1665,74703.0
2023-02-01 12:50:00,92.86,93.04,92.83,93.0,81739.0,89.1761,89.349,89.1473,89.3105,81739.0
2023-02-01 13:00:00,93.01,93.12,92.97,93.02,70883.0,89.3202,89.4258,89.2817,89.3298,70883.0
2023-02-01 13:10:00,93.02,93.05,92.94,92.95,56734.0,89.3298,89.3586,89.2529,89.2625,56734.0
2023-02-01 13:20:00,92.95,93.1,92.95,93.09,44699.0,89.2625,89.4066,89.2625,89.397,44699.0
2023-02-01 13:30:00,93.1,93.18,93.04,93.06,98752.0,89.4066,89.4834,89.349,89.3682,98752.0
2023-02-01 13:40:00,93.06,93.09,92.87,92.9,109026.0,89.3682,89.397,89.1857,89.2145,109026.0
2023-02-01 13:50:00,92.91,93.13,92.86,93.06,91269.0,89.2241,89.4354,89.1761,89.3682,91269.0
2023-02-01 14:00:00,93.04,93.47,92.57,93.32,263934.0,89.349,89.7619,88.8976,89.6179,263934.0
2023-02-01 14:10:00,93.32,93.62,93.19,93.35,171848.0,89.6179,89.906,89.493,89.6467,171848.0
2023-02-01 14:20:00,93.36,93.48,93.21,93.21,123841.0,89.6563,89.7715,89.5122,89.5122,123841.0
2023-02-01 14:30:00,93.22,93.89,92.57,93.83,517570.0,89.5218,90.1652,88.8976,90.1076,517570.0
2023-02-01 14:40:00,93.85,94.75,93.71,94.43,550855.0,90.1268,90.9911,89.9924,90.6838,550855.0
2023-02-01 14:50:00,94.45,94.8,94.45,94.54,480813.0,90.703,91.0391,90.703,90.7895,480813.0
2023-02-01 15:00:00,94.54,95.27,94.54,95.19,519888.0,90.7895,91.4905,90.7895,91.4137,519888.0
2023-02-01 15:10:00,95.2,95.26,94.74,95.08,334155.0,91.4233,91.4809,90.9815,91.308,334155.0
2023-02-01 15:20:00,95.09,95.22,94.89,95.22,328381.0,91.3176,91.4425,91.1256,91.4425,328381.0
2023-02-01 15:30:00,95.2,95.67,95.2,95.66,589294.0,91.4233,91.8746,91.4233,91.865,589294.0
2023-02-01 15:40:00,95.66,95.77,94.94,94.94,671204.0,91.865,91.9707,91.1736,91.1736,671204.0
2023-02-01 15:50:00,94.92,94.93,94.6,94.73,1487384.0,91.1544,91.164,90.8471,90.9719,1487384.0
2023-02-02 09:30:00,96.6,97.27,96.43,96.92,1370731.0,92.7677,93.4112,92.6045,93.075,1370731.0
2023-02-02 09:40:00,96.92,97.27,96.81,97.22,691412.0,93.075,93.4112,92.9694,93.3631,691412.0
2023-02-02 09:50:00,97.21,97.29,96.37,96.39,572089.0,93.3535,93.4304,92.5469,92.5661,572089.0
2023-02-02 10:00:00,96.38,96.57,95.98,96.18,341651.0,92.5565,92.7389,92.1723,92.3644,341651.0
2023-02-02 10:10:00,96.17,96.7,95.98,96.69,461578.0,92.3548,92.8638,92.1723,92.8542,461578.0
2023-02-02 10:20:00,96.7,96.98,96.39,96.92,371573.0,92.8638,93.1327,92.5661,93.075,371573.0
2023-02-02 10:30:00,96.93,97.27,96.89,97.09,360374.0,93.0846,93.4112,93.0462,93.2383,360374.0
2023-02-02 10:40:00,97.1,97.18,96.8,97.0,309381.0,93.2479,93.3247,92.9598,93.1519,309381.0
2023-02-02 10:50:00,97.01,97.09,96.53,96.61,337663.0,93.1615,93.2383,92.7005,92.7773,337663.0
2023-02-02 11:00:00,96.61,96.71,96.4,96.58,264256.0,92.7773,92.8734,92.5757,92.7485,264256.0
2023-02-02 11:10:00,96.59,96.95,96.53,96.62,566693.0,92.7581,93.1038,92.7005,92.7869,566693.0
2023-02-02 11:20:00,96.63,97.05,96.57,97.0,359097.0,92.7965,93.1999,92.7389,93.1519,359097.0
2023-02-02 11:30:00,97.0,97.09,96.8,96.92,199098.0,93.1519,93.2383,92.9598,93.075,199098.0
2023-02-02 11:40:00,96.93,97.01,96.8,96.96,286194.0,93.0846,93.1615,92.9598,93.1135,286194.0
2023-02-02 11:50:00,96.98,97.09,96.85,96.91,259341.0,93.1327,93.2383,93.0078,93.0654,259341.0
2023-02-02 12:00:00,96.93,97.08,96.89,96.92,183740.0,93.0846,93.2287,93.0462,93.075,183740.0
2023-02-02 12:10:00,96.94,97.25,96.91,96.98,139431.0,93.0942,93.3919,93.0654,93.1327,139431.0
2023-02-02 12:20:00,96.98,97.03,96.9,96.96,114604.0,93.1327,93.1807,93.0558,93.1135,114604.0
2023-02-02 12:30:00,96.96,96.96,96.78,96.92,137576.0,93.1135,93.1135,92.9406,93.075,137576.0
2023-02-02 12:40:00,96.92,97.27,96.79,97.2,215021.0,93.075,93.4112,92.9502,93.3439,215021.0
2023-02-02 12:50:00,97.2,97.31,97.1,97.28,107370.0,93.3439,93.4496,93.2479,93.4208,107370.0
2023-02-02 13:00:00,97.28,97.37,97.17,97.17,153842.0,93.4208,93.5072,93.3151,93.3151,153842.0
2023-02-02 13:10:00,97.16,97.22,97.1,97.18,96236.0,93.3055,93.3631,93.2479,93.3247,96236.0
2023-02-02 13:20:00,97.17,97.28,97.15,97.27,126608.0,93.3151,93.4208,93.2959,93.4112,126608.0
2023-02-02 13:30:00,97.27,97.4,97.23,97.27,116102.0,93.4112,93.536,93.3727,93.4112,116102.0
2023-02-02 13:40:00,97.28,97.44,97.26,97.38,104044.0,93.4208,93.5744,93.4015,93.5168,104044.0
2023-02-02 13:50:00,97.38,97.5,97.37,97.46,130461.0,93.5168,93.632,93.5072,93.5936,130461.0
2023-02-02 14:00:00,97.45,97.48,97.25,97.27,142728.0,93.584,93.6128,93.3919,93.4112,142728.0
2023-02-02 14:10:00,97.26,97.27,96.76,96.91,275644.0,93.4015,93.4112,92.9214,93.0654,275644.0
2023-02-02 14:20:00,96.9,96.92,96.7,96.72,137091.0,93.0558,93.075,92.8638,92.883,137091.0
2023-02-02 14:30:00,96.73,96.76,96.34,96.39,286009.0,92.8926,92.9214,92.518,92.5661,286009.0
2023-02-02 14:40:00,96.39,96.44,96.13,96.33,126659.0,92.5661,92.6141,92.3164,92.5084,126659.0
2023-02-02 14:50:00,96.32,96.47,96.09,96.12,175005.0,92.4988,92.6429,92.278,92.3068,175005.0
2023-02-02 15:00:00,96.11,96.16,95.84,95.95,257409.0,92.2972,92.3452,92.0379,92.1435,257409.0
2023-02-02 15:10:00,95.94,96.22,95.93,96.2,155867.0,92.1339,92.4028,92.1243,92.3836,155867.0
2023-02-02 15:20:00,96.2,96.39,96.1,96.28,173022.0,92.3836,92.5661,92.2876,92.4604,173022.0
2023-02-02 15:30:00,96.29,96.53,96.24,96.31,239066.0,92.47,92.7005,92.422,92.4892,239066.0
2023-02-02 15:40:00,96.33,96.41,96.18,96.25,273164.0,92.5084,92.5853,92.3644,92.4316,273164.0
2023-02-02 15:50:00,96.26,96.73,96.25,96.65,865448.0,92.4412,92.8926,92.4316,92.8157,865448.0
2023-02-03 09:30:00,95.04,95.49,94.71,95.45,504463.0,91.2696,91.7018,90.9527,91.6634,504463.0
2023-02-03 09:40:00,95.46,96.04,95.39,95.86,502256.0,91.673,92.2299,91.6057,92.0571,502256.0
2023-02-03 09:50:00,95.84,96.12,95.4,95.44,352952.0,92.0379,92.3068,91.6153,91.6538,352952.0
2023-02-03 10:00:00,95.38,95.5,94.91,95.01,339540.0,91.5961,91.7114,91.1448,91.2408,339540.0
2023-02-03 10:10:00,95.0,95.81,94.92,95.64,311349.0,91.2312,92.0091,91.1544,91.8458,311349.0
2023-02-03 10:20:00,95.64,96.1,95.61,95.8,368375.0,91.8458,92.2876,91.817,91.9995,368375.0
2023-02-03 10:30:00,95.81,96.32,95.67,96.25,283486.0,92.0091,92.4988,91.8746,92.4316,283486.0
2023-02-03 10:40:00,96.23,96.76,96.19,96.68,289412.0,92.4124,92.9214,92.374,92.8446,289412.0
2023-02-03 10:50:00,96.68,96.69,96.25,96.49,270558.0,92.8446,92.8542,92.4316,92.6621,270558.0
2023-02-03 11:00:00,96.51,96.66,96.42,96.66,208721.0,92.6813,92.8254,92.5949,92.8254,208721.0
2023-02-03 11:10:00,96.64,96.95,96.64,96.67,255244.0,92.8061,93.1038,92.8061,92.835,255244.0
2023-02-03 11:20:00,96.69,96.74,96.57,96.7,108441.0,92.8542,92.9022,92.7389,92.8638,108441.0
2023-02-03 11:30:00,96.71,96.83,96.32,96.42,177582.0,92.8734,92.9886,92.4988,92.5949,177582.0
2023-02-03 11:40:00,96.43,96.69,96.23,96.23,191113.0,92.6045,92.8542,92.4124,92.4124,191113.0
2023-02-03 11:50:00,96.21,96.41,95.83,95.88,140049.0,92.3932,92.5853,92.0283,92.0763,140049.0
2023-02-03 12:00:00,95.88,96.06,95.75,95.99,122491.0,92.0763,92.2492,91.9515,92.1819,122491.0
2023-02-03 12:10:00,96.0,96.25,95.91,96.23,134243.0,92.1915,92.4316,92.1051,92.4124,134243.0
2023-02-03 12:20:00,96.23,96.32,96.15,96.18,79330.0,92.4124,92.4988,92.3356,92.3644,79330.0
2023-02-03 12:30:00,96.18,96.23,96.09,96.13,95863.0,92.3644,92.4124,92.278,92.3164,95863.0
2023-02-03 12:40:00,96.12,96.24,96.0,96.01,95120.0,92.3068,92.422,92.1915,92.2011,95120.0
2023-02-03 12:50:00,96.01,96.13,95.69,95.72,145156.0,92.2011,92.3164,91.8938,91.9226,145156.0
2023-02-03 13:00:00,95.7,95.77,95.27,95.3,161266.0,91.9034,91.9707,91.4905,91.5193,161266.0
2023-02-03 13:10:00,95.31,95.38,95.14,95.18,204503.0,91.5289,91.5961,91.3657,91.4041,204503.0
2023-02-03 13:20:00,95.17,95.21,94.87,94.89,246414.0,91.3945,91.4329,91.1064,91.1256,246414.0
2023-02-03 13:30:00,94.87,94.92,94.51,94.73,476538.0,91.1064,91.1544,90.7606,90.9719,476538.0
2023-02-03 13:40:00,94.73,94.74,94.31,94.71,198140.0,90.9719,90.9815,90.5686,90.9527,198140.0
2023-02-03 13:50:00,94.71,94.93,94.66,94.72,158252.0,90.9527,91.164,90.9047,90.9623,158252.0
2023-02-03 14:00:00,94.71,94.88,94.66,94.78,100511.0,90.9527,91.116,90.9047,91.0199,100511.0
2023-02-03 14:10:00,94.78,94.92,94.72,94.78,72925.0,91.0199,91.1544,90.9623,91.0199,72925.0
2023-02-03 14:20:00,94.8,94.88,94.71,94.84,86216.0,91.0391,91.116,90.9527,91.0776,86216.0
2023-02-03 14:30:00,94.84,94.94,94.67,94.93,118099.0,91.0776,91.1736,90.9143,91.164,118099.0
2023-02-03 14:40:00,94.94,94.98,94.76,94.83,100015.0,91.1736,91.212,91.0007,91.068,100015.0
2023-02-03 14:50:00,94.83,94.88,94.56,94.63,104949.0,91.068,91.116,90.8087,90.8759,104949.0
2023-02-03 15:00:00,94.62,94.63,94.38,94.52,174202.0,90.8663,90.8759,90.6358,90.7702,174202.0
2023-02-03 15:10:00,94.52,94.8,94.41,94.72,147278.0,90.7702,91.0391,90.6646,90.9623,147278.0
2023-02-03 15:20:00,94.72,94.74,94.4,94.41,183797.0,90.9623,90.9815,90.655,90.6646,183797.0
2023-02-03 15:30:00,94.41,94.63,94.4,94.58,174619.0,90.6646,90.8759,90.655,90.8279,174619.0
2023-02-03 15:40:00,94.59,94.68,94.47,94.65,336551.0,90.8375,90.9239,90.7222,90.8951,336551.0
2023-02-03 15:50:00,94.66,94.89,94.51,94.62,719323.0,90.9047,91.1256,90.7606,90.8663,719323.0
2023-02-06 09:30:00,91.8,92.0,91.52,91.72,1009666.0,88.1582,88.3502,87.8893,88.0813,1009666.0
2023-02-06 09:40:00,91.72,92.0,91.46,91.66,446649.0,88.0813,88.3502,87.8316,88.0237,446649.0
2023-02-06 09:50:00,91.65,91.76,91.05,91.42,510615.0,88.0141,88.1197,87.4379,87.7932,510615.0
2023-02-06 10:00:00,91.44,92.0,91.38,91.95,436687.0,87.8124,88.3502,87.7548,88.3022,436687.0
2023-02-06 10:10:00,91.96,91.97,91.19,91.21,287152.0,88.3118,88.3214,87.5724,87.5916,287152.0
2023-02-06 10:20:00,91.2,91.21,90.92,90.99,349051.0,87.582,87.5916,87.3131,87.3803,349051.0
2023-02-06 10:30:00,90.98,91.14,90.73,91.08,374280.0,87.3707,87.5243,87.1306,87.4667,374280.0
2023-02-06 10:40:00,91.08,91.25,91.0,91.08,213981.0,87.4667,87.63,87.3899,87.4667,213981.0
2023-02-06 10:50:00,91.08,91.64,91.04,91.55,301296.0,87.4667,88.0045,87.4283,87.9181,301296.0
2023-02-06 11:00:00,91.54,91.69,91.41,91.43,207926.0,87.9085,88.0525,87.7836,87.8028,207926.0
2023-02-06 11:10:00,91.43,91.79,91.32,91.72,183943.0,87.8028,88.1486,87.6972,88.0813,183943.0
2023-02-06 11:20:00,91.72,91.91,91.61,91.89,182005.0,88.0813,88.2638,87.9757,88.2446,182005.0
2023-02-06 11:30:00,91.89,92.0,91.72,91.81,210436.0,88.2446,88.3502,88.0813,88.1678,210436.0
2023-02-06 11:40:00,91.81,91.83,91.65,91.72,184186.0,88.1678,88.187,88.0141,88.0813,184186.0
2023-02-06 11:50:00,91.72,91.95,91.71,91.82,226623.0,88.0813,88.3022,88.0717,88.1774,226623.0
2023-02-06 12:00:00,91.81,91.85,91.64,91.83,120042.0,88.1678,88.2062,88.0045,88.187,120042.0
2023-02-06 12:10:00,91.83,91.92,91.7,91.7,101478.0,88.187,88.2734,88.0621,88.0621,101478.0
2023-02-06 12:20:00,91.69,91.81,91.68,91.75,60429.0,88.0525,88.1678,88.0429,88.1101,60429.0
2023-02-06 12:30:00,91.74,91.85,91.71,91.72,65476.0,88.1005,88.2062,88.0717,88.0813,65476.0
2023-02-06 12:40:00,91.72,91.86,91.72,91.81,92261.0,88.0813,88.2158,88.0813,88.1678,92261.0
2023-02-06 12:50:00,91.81,91.84,91.66,91.68,78507.0,88.1678,88.1966,88.0237,88.0429,78507.0
2023-02-06 13:00:00,91.69,91.7,91.48,91.55,144249.0,88.0525,88.0621,87.8508,87.9181,144249.0
2023-02-06 13:10:00,91.55,91.65,91.38,91.63,121374.0,87.9181,88.0141,87.7548,87.9949,121374.0
2023-02-06 13:20:00,91.62,91.7,91.53,91.56,88904.0,87.9853,88.0621,87.8989,87.9277,88904.0
2023-02-06 13:30:00,91.55,91.67,91.54,91.59,57059.0,87.9181,88.0333,87.9085,87.9565,57059.0
2023-02-06 13:40:00,91.59,91.6,91.43,91.46,71674.0,87.9565,87.9661,87.8028,87.8316,71674.0
2023-02-06 13:50:00,91.45,91.6,91.45,91.56,74177.0,87.822,87.9661,87.822,87.9277,74177.0
2023-02-06 14:00:00,91.56,91.73,91.56,91.69,59453.0,87.9277,88.0909,87.9277,88.0525,59453.0
2023-02-06 14:10:00,91.7,91.96,91.61,91.84,122295.0,88.0621,88.3118,87.9757,88.1966,122295.0
2023-02-06 14:20:00,91.84,91.89,91.72,91.77,87089.0,88.1966,88.2446,88.0813,88.1293,87089.0
2023-02-06 14:30:00,91.76,91.77,91.58,91.66,85801.0,88.1197,88.1293,87.9469,88.0237,85801.0
2023-02-06 14:40:00,91.65,91.92,91.6,91.89,127667.0,88.0141,88.2734,87.9661,88.2446,127667.0
2023-02-06 14:50:00,91.89,91.9,91.69,91.77,129743.0,88.2446,88.2542,88.0525,88.1293,129743.0
2023-02-06 15:00:00,91.77,91.84,91.63,91.71,84293.0,88.1293,88.1966,87.9949,88.0717,84293.0
2023-02-06 15:10:00,91.7,91.74,91.53,91.66,103414.0,88.0621,88.1005,87.8989,88.0237,103414.0
2023-02-06 15:20:00,91.68,91.74,91.6,91.63,114476.0,88.0429,88.1005,87.9661,87.9949,114476.0
2023-02-06 15:30:00,91.62,91.84,91.5,91.8,203334.0,87.9853,88.1966,87.8701,88.1582,203334.0
2023-02-06 15:40:00,91.81,91.96,91.74,91.84,268424.0,88.1678,88.3118,88.1005,88.1966,268424.0
2023-02-06 15:50:00,91.85,92.05,91.79,91.83,840442.0,88.2062,88.3982,88.1486,88.187,840442.0
2023-02-07 09:30:00,91.78,92.59,91.68,92.46,892807.0,88.1389,88.9168,88.0429,88.792,892807.0
2023-02-07 09:40:00,92.46,92.65,92.28,92.3,387782.0,88.792,88.9744,88.6191,88.6383,387782.0
2023-02-07 09:50:00,92.3,92.85,92.29,92.69,381084.0,88.6383,89.1665,88.6287,89.0128,381084.0
2023-02-07 10:00:00,92.68,92.84,92.51,92.64,320899.0,89.0032,89.1569,88.84,88.9648,320899.0
2023-02-07 10:10:00,92.62,92.99,92.52,92.98,268689.0,88.9456,89.3009,88.8496,89.2913,268689.0
2023-02-07 10:20:00,92.97,93.07,92.64,92.66,450411.0,89.2817,89.3778,88.9648,88.984,450411.0
2023-02-07 10:30:00,92.66,93.03,92.64,92.93,203882.0,88.984,89.3394,88.9648,89.2433,203882.0
2023-02-07 10:40:00,92.92,93.07,92.83,92.9,135233.0,89.2337,89.3778,89.1473,89.2145,135233.0
2023-02-07 10:50:00,92.9,93.02,92.81,92.98,172576.0,89.2145,89.3298,89.1281,89.2913,172576.0
2023-02-07 11:00:00,92.99,93.19,92.92,93.1,203558.0,89.3009,89.493,89.2337,89.4066,203558.0
2023-02-07 11:10:00,93.11,93.11,92.97,93.03,140150.0,89.4162,89.4162,89.2817,89.3394,140150.0
2023-02-07 11:20:00,93.02,93.13,92.97,93.07,162027.0,89.3298,89.4354,89.2817,89.3778,162027.0
2023-02-07 11:30:00,93.07,93.26,93.06,93.16,121141.0,89.3778,89.5602,89.3682,89.4642,121141.0
2023-02-07 11:40:00,93.15,93.46,93.13,93.37,207595.0,89.4546,89.7523,89.4354,89.6659,207595.0
2023-02-07 11:50:00,93.36,93.39,93.2,93.26,91253.0,89.6563,89.6851,89.5026,89.5602,91253.0
2023-02-07 12:00:00,93.25,93.37,93.24,93.3,93035.0,89.5506,89.6659,89.541,89.5986,93035.0
2023-02-07 12:10:00,93.3,93.3,93.18,93.18,85549.0,89.5986,89.5986,89.4834,89.4834,85549.0
2023-02-07 12:20:00,93.18,93.18,92.95,92.98,100020.0,89.4834,89.4834,89.2625,89.2913,100020.0
2023-02-07 12:30:00,92.98,93.04,92.92,92.99,69825.0,89.2913,89.349,89.2337,89.3009,69825.0
2023-02-07 12:40:00,92.97,93.78,92.95,93.78,255776.0,89.2817,90.0596,89.2625,90.0596,255776.0
2023-02-07 12:50:00,93.78,94.56,93.64,94.32,288391.0,90.0596,90.8087,89.9252,90.5782,288391.0
2023-02-07 13:00:00,94.32,94.47,93.8,93.9,183723.0,90.5782,90.7222,90.0788,90.1748,183723.0
2023-02-07 13:10:00,93.94,93.99,93.27,93.69,189342.0,90.2133,90.2613,89.5698,89.9732,189342.0
2023-02-07 13:20:00,93.68,93.68,93.04,93.04,120306.0,89.9636,89.9636,89.349,89.349,120306.0
2023-02-07 13:30:00,93.03,93.04,92.42,92.72,198264.0,89.3394,89.349,88.7536,89.0417,198264.0
2023-02-07 13:40:00,92.74,93.07,92.53,92.6,191349.0,89.0609,89.3778,88.8592,88.9264,191349.0
2023-02-07 13:50:00,92.58,93.0,92.55,93.0,114601.0,88.9072,89.3105,88.8784,89.3105,114601.0
2023-02-07 14:00:00,92.98,93.65,92.96,93.47,187958.0,89.2913,89.9348,89.2721,89.7619,187958.0
2023-02-07 14:10:00,93.46,93.74,93.44,93.7,110035.0,89.7523,90.0212,89.7331,89.9828,110035.0
2023-02-07 14:20:00,93.69,93.71,93.51,93.59,98348.0,89.9732,89.9924,89.8003,89.8771,98348.0
2023-02-07 14:30:00,93.6,93.89,93.54,93.77,135857.0,89.8867,90.1652,89.8291,90.05,135857.0
2023-02-07 14:40:00,93.77,93.96,93.71,93.78,138573.0,90.05,90.2325,89.9924,90.0596,138573.0
2023-02-07 14:50:00,93.79,94.0,93.72,93.98,184564.0,90.0692,90.2709,90.002,90.2517,184564.0
2023-02-07 15:00:00,93.98,94.15,93.66,93.68,179798.0,90.2517,90.4149,89.9444,89.9636,179798.0
2023-02-07 15:10:00,93.69,93.93,93.68,93.92,103732.0,89.9732,90.2037,89.9636,90.1941,103732.0
2023-02-07 15:20:00,93.92,94.19,93.91,94.14,184191.0,90.1941,90.4533,90.1844,90.4053,184191.0
2023-02-07 15:30:00,94.14,94.3,94.06,94.28,267634.0,90.4053,90.559,90.3285,90.5398,267634.0
2023-02-07 15:40:00,94.28,94.42,94.15,94.33,567557.0,90.5398,90.6742,90.4149,90.5878,567557.0
2023-02-07 15:50:00,94.32,94.7,94.29,94.49,1426343.0,90.5782,90.9431,90.5494,90.7414,1426343.0
2023-02-08 09:30:00,95.1,95.92,95.02,95.91,757382.0,91.3272,92.1147,91.2504,92.1051,757382.0
2023-02-08 09:40:00,95.91,95.94,95.36,95.37,596759.0,92.1051,92.1339,91.5769,91.5865,596759.0
2023-02-08 09:50:00,95.36,95.43,94.97,95.33,398111.0,91.5769,91.6441,91.2024,91.5481,398111.0
2023-02-08 10:00:00,95.32,95.39,94.98,95.29,377411.0,91.5385,91.6057,91.212,91.5097,377411.0
2023-02-08 10:10:00,95.28,95.75,95.21,95.68,302450.0,91.5001,91.9515,91.4329,91.8842,302450.0
2023-02-08 10:20:00,95.68,95.75,95.43,95.56,309913.0,91.8842,91.9515,91.6441,91.769,309913.0
2023-02-08 10:30:00,95.55,95.58,95.19,95.55,395851.0,91.7594,91.7882,91.4137,91.7594,395851.0
2023-02-08 10:40:00,95.54,95.73,95.5,95.61,316679.0,91.7498,91.9322,91.7114,91.817,316679.0
2023-02-08 10:50:00,95.62,95.63,95.13,95.15,300494.0,91.8266,91.8362,91.356,91.3753,300494.0
2023-02-08 11:00:00,95.11,95.22,94.8,95.01,270603.0,91.3368,91.4425,91.0391,91.2408,270603.0
2023-02-08 11:10:00,95.02,95.06,94.71,94.99,191023.0,91.2504,91.2888,90.9527,91.2216,191023.0
2023-02-08 11:20:00,94.99,95.0,94.55,94.66,205816.0,91.2216,91.2312,90.7991,90.9047,205816.0
2023-02-08 11:30:00,94.64,94.77,94.41,94.73,220755.0,90.8855,91.0103,90.6646,90.9719,220755.0
2023-02-08 11:40:00,94.72,94.74,94.44,94.72,167917.0,90.9623,90.9815,90.6934,90.9623,167917.0
2023-02-08 11:50:00,94.74,95.16,94.69,95.12,196908.0,90.9815,91.3849,90.9335,91.3464,196908.0
2023-02-08 12:00:00,95.12,95.12,94.82,94.97,149748.0,91.3464,91.3464,91.0583,91.2024,149748.0
2023-02-08 12:10:00,94.97,95.07,94.86,95.07,142878.0,91.2024,91.2984,91.0968,91.2984,142878.0
2023-02-08 12:20:00,95.06,95.14,94.97,95.14,144717.0,91.2888,91.3657,91.2024,91.3657,144717.0
2023-02-08 12:30:00,95.15,95.2,94.93,94.95,140195.0,91.3753,91.4233,91.164,91.1832,140195.0
2023-02-08 12:40:00,94.95,95.06,94.92,95.02,188973.0,91.1832,91.2888,91.1544,91.2504,188973.0
2023-02-08 12:50:00,95.02,95.16,94.96,95.14,138454.0,91.2504,91.3849,91.1928,91.3657,138454.0
2023-02-08 13:00:00,95.15,95.28,95.06,95.13,155897.0,91.3753,91.5001,91.2888,91.356,155897.0
2023-02-08 13:10:00,95.13,95.28,95.07,95.1,138334.0,91.356,91.5001,91.2984,91.3272,138334.0
2023-02-08 13:20:00,95.11,95.25,95.04,95.05,152095.0,91.3368,91.4713,91.2696,91.2792,152095.0
2023-02-08 13:30:00,95.05,95.22,94.98,95.13,173505.0,91.2792,91.4425,91.212,91.356,173505.0
2023-02-08 13:40:00,95.14,95.23,95.04,95.08,133329.0,91.3657,91.4521,91.2696,91.308,133329.0
2023-02-08 13:50:00,95.08,95.15,95.02,95.14,125426.0,91.308,91.3753,91.2504,91.3657,125426.0
2023-02-08 14:00:00,95.15,95.24,95.02,95.14,151238.0,91.3753,91.4617,91.2504,91.3657,151238.0
2023-02-08 14:10:00,95.15,95.33,95.13,95.28,126081.0,91.3753,91.5481,91.356,91.5001,126081.0
2023-02-08 14:20:00,95.28,95.29,95.11,95.16,168367.0,91.5001,91.5097,91.3368,91.3849,168367.0
2023-02-08 14:30:00,95.16,95.23,95.13,95.18,112247.0,91.3849,91.4521,91.356,91.4041,112247.0
2023-02-08 14:40:00,95.17,95.18,94.93,94.95,195336.0,91.3945,91.4041,91.164,91.1832,195336.0
2023-02-08 14:50:00,94.96,95.1,94.95,95.0,265268.0,91.1928,91.3272,91.1832,91.2312,265268.0
2023-02-08 15:00:00,94.98,95.03,94.63,94.65,255790.0,91.212,91.26,90.8759,90.8951,255790.0
2023-02-08 15:10:00,94.64,94.65,94.31,94.32,195917.0,90.8855,90.8951,90.5686,90.5782,195917.0
2023-02-08 15:20:00,94.33,94.52,94.32,94.4,203266.0,90.5878,90.7702,90.5782,90.655,203266.0
2023-02-08 15:30:00,94.39,94.62,94.32,94.55,212887.0,90.6454,90.8663,90.5782,90.7991,212887.0
2023-02-08 15:40:00,94.55,94.68,94.36,94.39,297556.0,90.7991,90.9239,90.6166,90.6454,297556.0
2023-02-08 15:50:00,94.42,94.57,94.23,94.31,705415.0,90.6742,90.8183,90.4918,90.5686,705415.0
2023-02-09 09:30:00,96.03,96.63,95.97,96.31,663380.0,92.2203,92.7965,92.1627,92.4892,663380.0
2023-02-09 09:40:00,96.34,97.11,96.28,97.11,618751.0,92.518,93.2575,92.4604,93.2575,618751.0
2023-02-09 09:50:00,97.12,97.3,96.97,97.27,663394.0,93.2671,93.44,93.1231,93.4112,663394.0
2023-02-09 10:00:00,97.28,98.2,97.15,98.06,1228842.0,93.4208,94.3043,93.2959,94.1698,1228842.0
2023-02-09 10:10:00,98.06,98.57,98.04,98.42,905443.0,94.1698,94.6596,94.1506,94.5155,905443.0
2023-02-09 10:20:00,98.42,98.56,97.57,97.57,727229.0,94.5155,94.65,93.6993,93.6993,727229.0
2023-02-09 10:30:00,97.57,97.84,97.34,97.73,404906.0,93.6993,93.9585,93.4784,93.8529,404906.0
2023-02-09 10:40:00,97.72,97.77,97.47,97.66,338031.0,93.8433,93.8913,93.6032,93.7857,338031.0
2023-02-09 10:50:00,97.65,97.69,97.49,97.64,219618.0,93.7761,93.8145,93.6224,93.7665,219618.0
2023-02-09 11:00:00,97.64,97.65,97.27,97.63,359669.0,93.7665,93.7761,93.4112,93.7569,359669.0
2023-02-09 11:10:00,97.64,97.92,97.59,97.85,302914.0,93.7665,94.0354,93.7185,93.9681,302914.0
2023-02-09 11:20:00,97.85,97.87,97.49,97.55,299037.0,93.9681,93.9873,93.6224,93.68,299037.0
2023-02-09 11:30:00,97.54,97.55,97.03,97.38,275550.0,93.6704,93.68,93.1807,93.5168,275550.0
2023-02-09 11:40:00,97.38,97.46,97.12,97.16,242501.0,93.5168,93.5936,93.2671,93.3055,242501.0
2023-02-09 11:50:00,97.15,97.42,97.09,97.41,165586.0,93.2959,93.5552,93.2383,93.5456,165586.0
2023-02-09 12:00:00,97.41,97.66,97.38,97.6,190679.0,93.5456,93.7857,93.5168,93.7281,190679.0
2023-02-09 12:10:00,97.6,97.75,97.59,97.7,152019.0,93.7281,93.8721,93.7185,93.8241,152019.0
2023-02-09 12:20:00,97.7,97.96,97.62,97.69,169567.0,93.8241,94.0738,93.7473,93.8145,169567.0
2023-02-09 12:30:00,97.68,97.72,97.17,97.2,256899.0,93.8049,93.8433,93.3151,93.3439,256899.0
2023-02-09 12:40:00,97.19,97.33,96.97,96.98,235658.0,93.3343,93.4688,93.1231,93.1327,235658.0
2023-02-09 12:50:00,96.97,97.29,96.91,97.29,227892.0,93.1231,93.4304,93.0654,93.4304,227892.0
2023-02-09 13:00:00,97.27,97.27,97.01,97.14,129157.0,93.4112,93.4112,93.1615,93.2863,129157.0
2023-02-09 13:10:00,97.13,97.26,97.08,97.26,120331.0,93.2767,93.4015,93.2287,93.4015,120331.0
2023-02-09 13:20:00,97.25,97.37,97.19,97.19,129729.0,93.3919,93.5072,93.3343,93.3343,129729.0
2023-02-09 13:30:00,97.19,97.35,97.01,97.08,134812.0,93.3343,93.488,93.1615,93.2287,134812.0
2023-02-09 13:40:00,97.09,97.1,96.89,97.07,125562.0,93.2383,93.2479,93.0462,93.2191,125562.0
2023-02-09 13:50:00,97.07,97.1,96.89,96.99,123869.0,93.2191,93.2479,93.0462,93.1423,123869.0
2023-02-09 14:00:00,97.0,97.05,96.93,96.98,113281.0,93.1519,93.1999,93.0846,93.1327,113281.0
2023-02-09 14:10:00,96.97,97.0,96.72,96.75,141684.0,93.1231,93.1519,92.883,92.9118,141684.0
2023-02-09 14:20:00,96.75,96.81,96.53,96.53,156347.0,92.9118,92.9694,92.7005,92.7005,156347.0
2023-02-09 14:30:00,96.53,96.68,96.42,96.43,168930.0,92.7005,92.8446,92.5949,92.6045,168930.0
2023-02-09 14:40:00,96.44,96.63,96.42,96.58,109337.0,92.6141,92.7965,92.5949,92.7485,109337.0
2023-02-09 14:50:00,96.58,96.64,96.4,96.47,120076.0,92.7485,92.8061,92.5757,92.6429,120076.0
2023-02-09 15:00:00,96.46,96.46,96.08,96.33,223790.0,92.6333,92.6333,92.2684,92.5084,223790.0
2023-02-09 15:10:00,96.33,96.39,96.08,96.09,163714.0,92.5084,92.5661,92.2684,92.278,163714.0
2023-02-09 15:20:00,96.1,96.18,95.86,95.98,264640.0,92.2876,92.3644,92.0571,92.1723,264640.0
2023-02-09 15:30:00,95.97,96.01,95.62,95.98,294208.0,92.1627,92.2011,91.8266,92.1723,294208.0
2023-02-09 15:40:00,95.99,96.35,95.97,96.32,393125.0,92.1819,92.5276,92.1627,92.4988,393125.0
2023-02-09 15:50:00,96.33,96.73,96.32,96.71,1290346.0,92.5084,92.8926,92.4988,92.8734,1290346.0
2023-02-10 09:30:00,95.95,96.5,95.93,96.26,660437.0,92.1435,92.6717,92.1243,92.4412,660437.0
2023-02-10 09:40:00,96.26,96.33,95.67,95.96,500123.0,92.4412,92.5084,91.8746,92.1531,500123.0
2023-02-10 09:50:00,95.98,95.99,95.32,95.38,437778.0,92.1723,92.1819,91.5385,91.5961,437778.0
2023-02-10 10:00:00,95.4,95.4,94.83,94.85,476205.0,91.6153,91.6153,91.068,91.0872,476205.0
2023-02-10 10:10:00,94.84,95.79,94.83,95.79,536155.0,91.0776,91.9899,91.068,91.9899,536155.0
2023-02-10 10:20:00,95.78,95.92,95.59,95.75,294363.0,91.9803,92.1147,91.7978,91.9515,294363.0
2023-02-10 10:30:00,95.74,95.96,95.51,95.81,240045.0,91.9418,92.1531,91.721,92.0091,240045.0
2023-02-10 10:40:00,95.79,95.8,95.39,95.45,234380.0,91.9899,91.9995,91.6057,91.6634,234380.0
2023-02-10 10:50:00,95.43,95.54,95.27,95.31,207803.0,91.6441,91.7498,91.4905,91.5289,207803.0
2023-02-10 11:00:00,95.31,95.53,95.22,95.49,189291.0,91.5289,91.7402,91.4425,91.7018,189291.0
2023-02-10 11:10:00,95.49,95.59,95.27,95.48,165274.0,91.7018,91.7978,91.4905,91.6922,165274.0
2023-02-10 11:20:00,95.48,95.58,95.32,95.47,123136.0,91.6922,91.7882,91.5385,91.6826,123136.0
2023-02-10 11:30:00,95.47,95.47,95.23,95.37,109599.0,91.6826,91.6826,91.4521,91.5865,109599.0
2023-02-10 11:40:00,95.37,95.41,95.24,95.28,125837.0,91.5865,91.6249,91.4617,91.5001,125837.0
2023-02-10 11:50:00,95.27,95.38,95.23,95.32,126132.0,91.4905,91.5961,91.4521,91.5385,126132.0
2023-02-10 12:00:00,95.32,95.37,94.92,94.99,205081.0,91.5385,91.5865,91.1544,91.2216,205081.0
2023-02-10 12:10:00,95.0,95.02,94.25,94.3,427447.0,91.2312,91.2504,90.511,90.559,427447.0
2023-02-10 12:20:00,94.3,94.63,94.3,94.35,142689.0,90.559,90.8759,90.559,90.607,142689.0
2023-02-10 12:30:00,94.34,94.57,94.3,94.48,171721.0,90.5974,90.8183,90.559,90.7318,171721.0
2023-02-10 12:40:00,94.47,94.68,94.47,94.56,109739.0,90.7222,90.9239,90.7222,90.8087,109739.0
2023-02-10 12:50:00,94.57,94.78,94.54,94.7,88041.0,90.8183,91.0199,90.7895,90.9431,88041.0
2023-02-10 13:00:00,94.71,94.95,94.67,94.88,91229.0,90.9527,91.1832,90.9143,91.116,91229.0
2023-02-10 13:10:00,94.89,95.28,94.86,95.24,112992.0,91.1256,91.5001,91.0968,91.4617,112992.0
2023-02-10 13:20:00,95.24,95.41,95.13,95.19,123236.0,91.4617,91.6249,91.356,91.4137,123236.0
2023-02-10 13:30:00,95.19,95.2,95.01,95.06,86907.0,91.4137,91.4233,91.2408,91.2888,86907.0
2023-02-10 13:40:00,95.05,95.06,94.92,95.05,110013.0,91.2792,91.2888,91.1544,91.2792,110013.0
2023-02-10 13:50:00,95.04,95.04,94.75,94.76,85684.0,91.2696,91.2696,90.9911,91.0007,85684.0
2023-02-10 14:00:00,94.77,94.82,94.66,94.79,80923.0,91.0103,91.0583,90.9047,91.0295,80923.0
2023-02-10 14:10:00,94.78,94.9,94.77,94.87,109863.0,91.0199,91.1352,91.0103,91.1064,109863.0
2023-02-10 14:20:00,94.86,94.92,94.77,94.84,71878.0,91.0968,91.1544,91.0103,91.0776,71878.0
2023-02-10 14:30:00,94.83,94.99,94.75,94.88,73789.0,91.068,91.2216,90.9911,91.116,73789.0
2023-02-10 14:40:00,94.89,94.91,94.76,94.88,93943.0,91.1256,91.1448,91.0007,91.116,93943.0
2023-02-10 14:50:00,94.89,95.05,94.87,95.01,96325.0,91.1256,91.2792,91.1064,91.2408,96325.0
2023-02-10 15:00:00,95.02,95.16,95.0,95.12,120633.0,91.2504,91.3849,91.2312,91.3464,120633.0
2023-02-10 15:10:00,95.13,95.23,95.06,95.2,129943.0,91.356,91.4521,91.2888,91.4233,129943.0
2023-02-10 15:20:00,95.2,95.46,95.14,95.45,357433.0,91.4233,91.673,91.3657,91.6634,357433.0
2023-02-10 15:30:00,95.45,95.65,95.43,95.6,347159.0,91.6634,91.8554,91.6441,91.8074,347159.0
2023-02-10 15:40:00,95.6,95.68,95.46,95.67,396885.0,91.8074,91.8842,91.673,91.8746,396885.0
2023-02-10 15:50:00,95.66,95.73,95.33,95.34,693192.0,91.865,91.9322,91.5481,91.5577,693192.0
2023-02-13 09:30:00,95.47,95.54,94.91,95.2,550810.0,91.6826,91.7498,91.1448,91.4233,550810.0
2023-02-13 09:40:00,95.22,95.61,95.02,95.41,291658.0,91.4425,91.817,91.2504,91.6249,291658.0
2023-02-13 09:50:00,95.42,95.55,95.23,95.45,224251.0,91.6345,91.7594,91.4521,91.6634,224251.0
2023-02-13 10:00:00,95.47,95.6,95.03,95.13,249317.0,91.6826,91.8074,91.26,91.356,249317.0
2023-02-13 10:10:00,95.12,95.29,94.98,95.22,178555.0,91.3464,91.5097,91.212,91.4425,178555.0
2023-02-13 10:20:00,95.22,95.44,95.13,95.41,208154.0,91.4425,91.6538,91.356,91.6249,208154.0
2023-02-13 10:30:00,95.42,95.51,95.15,95.29,163248.0,91.6345,91.721,91.3753,91.5097,163248.0
2023-02-13 10:40:00,95.28,95.63,95.25,95.62,104857.0,91.5001,91.8362,91.4713,91.8266,104857.0
2023-02-13 10:50:00,95.63,95.76,95.43,95.44,224955.0,91.8362,91.9611,91.6441,91.6538,224955.0
2023-02-13 11:00:00,95.44,95.72,95.44,95.69,135631.0,91.6538,91.9226,91.6538,91.8938,135631.0
2023-02-13 11:10:00,95.69,95.91,95.59,95.73,141635.0,91.8938,92.1051,91.7978,91.9322,141635.0
2023-02-13 11:20:00,95.72,95.8,95.65,95.79,98210.0,91.9226,91.9995,91.8554,91.9899,98210.0
2023-02-13 11:30:00,95.79,95.82,95.62,95.77,103828.0,91.9899,92.0187,91.8266,91.9707,103828.0
2023-02-13 11:40:00,95.77,96.15,95.77,96.08,245638.0,91.9707,92.3356,91.9707,92.2684,245638.0
2023-02-13 11:50:00,96.08,96.09,95.89,95.97,95936.0,92.2684,92.278,92.0859,92.1627,95936.0
2023-02-13 12:00:00,95.97,96.04,95.91,96.02,77026.0,92.1627,92.2299,92.1051,92.2107,77026.0
2023-02-13 12:10:00,96.02,96.27,96.0,96.22,88677.0,92.2107,92.4508,92.1915,92.4028,88677.0
2023-02-13 12:20:00,96.23,96.28,96.14,96.24,91912.0,92.4124,92.4604,92.326,92.422,91912.0
2023-02-13 12:30:00,96.26,96.36,96.19,96.36,156769.0,92.4412,92.5373,92.374,92.5373,156769.0
2023-02-13 12:40:00,96.36,96.39,96.14,96.18,388146.0,92.5373,92.5661,92.326,92.3644,388146.0
2023-02-13 12:50:00,96.14,96.14,95.94,95.95,81548.0,92.326,92.326,92.1339,92.1435,81548.0
2023-02-13 13:00:00,95.95,96.08,95.87,95.92,64910.0,92.1435,92.2684,92.0667,92.1147,64910.0
2023-02-13 13:10:00,95.91,95.99,95.87,95.95,40520.0,92.1051,92.1819,92.0667,92.1435,40520.0
2023-02-13 13:20:00,95.95,96.12,95.91,96.12,70293.0,92.1435,92.3068,92.1051,92.3068,70293.0
2023-02-13 13:30:00,96.13,96.14,95.99,96.03,61694.0,92.3164,92.326,92.1819,92.2203,61694.0
2023-02-13 13:40:00,96.02,96.09,95.95,96.05,63246.0,92.2107,92.278,92.1435,92.2396,63246.0
2023-02-13 13:50:00,96.06,96.12,96.01,96.04,50631.0,92.2492,92.3068,92.2011,92.2299,50631.0
2023-02-13 14:00:00,96.04,96.11,95.96,96.03,70684.0,92.2299,92.2972,92.1531,92.2203,70684.0
2023-02-13 14:10:00,96.05,96.05,95.92,95.95,79205.0,92.2396,92.2396,92.1147,92.1435,79205.0
2023-02-13 14:20:00,95.95,96.01,95.82,95.84,86153.0,92.1435,92.2011,92.0187,92.0379,86153.0
2023-02-13 14:30:00,95.84,95.9,95.72,95.8,116924.0,92.0379,92.0955,91.9226,91.9995,116924.0
2023-02-13 14:40:00,95.8,95.85,95.62,95.65,126790.0,91.9995,92.0475,91.8266,91.8554,126790.0
2023-02-13 14:50:00,95.63,95.86,95.62,95.85,104568.0,91.8362,92.0571,91.8266,92.0475,104568.0
2023-02-13 15:00:00,95.84,95.87,95.67,95.87,61098.0,92.0379,92.0667,91.8746,92.0667,61098.0
2023-02-13 15:10:00,95.86,96.01,95.84,96.01,100672.0,92.0571,92.2011,92.0379,92.2011,100672.0
2023-02-13 15:20:00,96.01,96.05,95.95,96.0,92701.0,92.2011,92.2396,92.1435,92.1915,92701.0
2023-02-13 15:30:00,95.99,96.11,95.99,96.09,112533.0,92.1819,92.2972,92.1819,92.278,112533.0
2023-02-13 15:40:00,96.09,96.13,95.98,96.02,144902.0,92.278,92.3164,92.1723,92.2107,144902.0
2023-02-13 15:50:00,95.99,96.12,95.71,96.12,424570.0,92.1819,92.3068,91.913,92.3068,424570.0
2023-02-14 09:30:00,95.82,96.18,95.22,96.16,591020.0,92.0187,92.3644,91.4425,92.3452,591020.0
2023-02-14 09:40:00,96.15,97.49,96.11,97.45,709707.0,92.3356,93.6224,92.2972,93.584,709707.0
2023-02-14 09:50:00,97.44,98.33,97.21,98.26,1086145.0,93.5744,94.4291,93.3535,94.3619,1086145.0
2023-02-14 10:00:00,98.28,98.99,98.21,98.53,835819.0,94.3811,95.0629,94.3139,94.6212,835819.0
2023-02-14 10:10:00,98.52,98.57,97.88,97.97,854495.0,94.6116,94.6596,93.997,94.0834,854495.0
2023-02-14 10:20:00,97.97,98.29,97.86,97.96,505628.0,94.0834,94.3907,93.9777,94.0738,505628.0
2023-02-14 10:30:00,97.96,98.13,97.09,97.14,794200.0,94.0738,94.237,93.2383,93.2863,794200.0
2023-02-14 10:40:00,97.14,97.42,96.83,97.08,303403.0,93.2863,93.5552,92.9886,93.2287,303403.0
2023-02-14 10:50:00,97.07,97.17,96.73,97.13,240220.0,93.2191,93.3151,92.8926,93.2767,240220.0
2023-02-14 11:00:00,97.14,97.78,97.04,97.51,258961.0,93.2863,93.9009,93.1903,93.6416,258961.0
2023-02-14 11:10:00,97.51,97.83,97.48,97.79,205750.0,93.6416,93.9489,93.6128,93.9105,205750.0
2023-02-14 11:20:00,97.78,98.06,97.19,97.2,313654.0,93.9009,94.1698,93.3343,93.3439,313654.0
2023-02-14 11:30:00,97.19,97.39,97.11,97.24,181866.0,93.3343,93.5264,93.2575,93.3823,181866.0
2023-02-14 11:40:00,97.24,97.25,97.03,97.2,148787.0,93.3823,93.3919,93.1807,93.3439,148787.0
2023-02-14 11:50:00,97.18,97.4,97.02,97.38,152800.0,93.3247,93.536,93.1711,93.5168,152800.0
2023-02-14 12:00:00,97.37,97.53,97.29,97.46,172060.0,93.5072,93.6608,93.4304,93.5936,172060.0
2023-02-14 12:10:00,97.45,97.59,97.41,97.47,124583.0,93.584,93.7185,93.5456,93.6032,124583.0
2023-02-14 12:20:00,97.46,97.62,97.42,97.43,178345.0,93.5936,93.7473,93.5552,93.5648,178345.0
2023-02-14 12:30:00,97.43,97.57,97.37,97.41,167205.0,93.5648,93.6993,93.5072,93.5456,167205.0
2023-02-14 12:40:00,97.42,97.5,97.25,97.27,75505.0,93.5552,93.632,93.3919,93.4112,75505.0
2023-02-14 12:50:00,97.23,97.38,97.14,97.3,84720.0,93.3727,93.5168,93.2863,93.44,84720.0
2023-02-14 13:00:00,97.31,97.78,97.29,97.63,153001.0,93.4496,93.9009,93.4304,93.7569,153001.0
2023-02-14 13:10:00,97.64,97.83,97.47,97.62,121295.0,93.7665,93.9489,93.6032,93.7473,121295.0
2023-02-14 13:20:00,97.62,97.74,97.47,97.58,119976.0,93.7473,93.8625,93.6032,93.7089,119976.0
2023-02-14 13:30:00,97.59,97.62,97.4,97.48,68435.0,93.7185,93.7473,93.536,93.6128,68435.0
2023-02-14 13:40:00,97.5,97.55,97.21,97.41,80322.0,93.632,93.68,93.3535,93.5456,80322.0
2023-02-14 13:50:00,97.42,97.47,97.32,97.36,95147.0,93.5552,93.6032,93.4592,93.4976,95147.0
2023-02-14 14:00:00,97.36,97.52,97.09,97.26,135753.0,93.4976,93.6512,93.2383,93.4015,135753.0
2023-02-14 14:10:00,97.26,97.47,97.26,97.41,69523.0,93.4015,93.6032,93.4015,93.5456,69523.0
2023-02-14 14:20:00,97.42,97.52,97.33,97.5,91580.0,93.5552,93.6512,93.4688,93.632,91580.0
2023-02-14 14:30:00,97.51,97.84,97.5,97.8,183468.0,93.6416,93.9585,93.632,93.9201,183468.0
2023-02-14 14:40:00,97.8,97.94,97.76,97.91,144954.0,93.9201,94.0546,93.8817,94.0258,144954.0
2023-02-14 14:50:00,97.9,97.99,97.73,97.98,152561.0,94.0162,94.1026,93.8529,94.093,152561.0
2023-02-14 15:00:00,97.99,98.05,97.74,97.83,203740.0,94.1026,94.1602,93.8625,93.9489,203740.0
2023-02-14 15:10:00,97.82,97.85,97.68,97.81,141157.0,93.9393,93.9681,93.8049,93.9297,141157.0
2023-02-14 15:20:00,97.81,97.95,97.77,97.91,142989.0,93.9297,94.0642,93.8913,94.0258,142989.0
2023-02-14 15:30:00,97.91,98.09,97.86,97.87,275549.0,94.0258,94.1986,93.9777,93.9873,275549.0
2023-02-14 15:40:00,97.88,98.05,97.85,97.9,316397.0,93.997,94.1602,93.9681,94.0162,316397.0
2023-02-14 15:50:00,97.89,98.07,97.76,97.96,881592.0,94.0066,94.1794,93.8817,94.0738,881592.0
2023-02-15 09:30:00,92.33,92.95,92.02,92.79,3870961.0,88.6671,89.2625,88.3694,89.1089,3870961.0
2023-02-15 09:40:00,92.8,93.68,92.78,93.0,1779065.0,89.1185,89.9636,89.0993,89.3105,1779065.0
2023-02-15 09:50:00,93.0,93.2,92.02,92.22,1376591.0,89.3105,89.5026,88.3694,88.5615,1376591.0
2023-02-15 10:00:00,92.24,92.37,91.13,91.26,1643857.0,88.5807,88.7055,87.5147,87.6396,1643857.0
2023-02-15 10:10:00,91.27,91.95,91.24,91.78,1229159.0,87.6492,88.3022,87.6204,88.1389,1229159.0
2023-02-15 10:20:00,91.78,91.93,91.36,91.4,738674.0,88.1389,88.283,87.7356,87.774,738674.0
2023-02-15 10:30:00,91.41,91.53,91.09,91.33,692370.0,87.7836,87.8989,87.4763,87.7068,692370.0
2023-02-15 10:40:00,91.33,91.37,90.77,91.01,933242.0,87.7068,87.7452,87.169,87.3995,933242.0
2023-02-15 10:50:00,90.99,91.64,90.95,91.57,771286.0,87.3803,88.0045,87.3419,87.9373,771286.0
2023-02-15 11:00:00,91.57,91.8,91.28,91.69,508168.0,87.9373,88.1582,87.6588,88.0525,508168.0
2023-02-15 11:10:00,91.69,92.11,91.57,92.07,774107.0,88.0525,88.4559,87.9373,88.4174,774107.0
2023-02-15 11:20:00,92.07,92.36,91.96,92.35,581413.0,88.4174,88.6959,88.3118,88.6863,581413.0
2023-02-15 11:30:00,92.36,92.53,92.16,92.27,523474.0,88.6959,88.8592,88.5039,88.6095,523474.0
2023-02-15 11:40:00,92.26,92.83,92.18,92.82,384932.0,88.5999,89.1473,88.5231,89.1377,384932.0
2023-02-15 11:50:00,92.82,93.09,92.63,92.67,573705.0,89.1377,89.397,88.9552,88.9936,573705.0
2023-02-15 12:00:00,92.68,92.73,92.08,92.1,377514.0,89.0032,89.0513,88.427,88.4463,377514.0
2023-02-15 12:10:00,92.09,92.1,91.73,91.79,380201.0,88.4367,88.4463,88.0909,88.1486,380201.0
2023-02-15 12:20:00,91.78,91.94,91.63,91.68,238002.0,88.1389,88.2926,87.9949,88.0429,238002.0
2023-02-15 12:30:00,91.67,92.0,91.58,91.99,325247.0,88.0333,88.3502,87.9469,88.3406,325247.0
2023-02-15 12:40:00,91.98,92.09,91.93,92.02,236301.0,88.331,88.4367,88.283,88.3694,236301.0
2023-02-15 12:50:00,92.03,92.19,92.01,92.13,220879.0,88.379,88.5327,88.3598,88.4751,220879.0
2023-02-15 13:00:00,92.15,92.25,91.96,92.12,195037.0,88.4943,88.5903,88.3118,88.4655,195037.0
2023-02-15 13:10:00,92.11,92.3,92.11,92.28,180408.0,88.4559,88.6383,88.4559,88.6191,180408.0
2023-02-15 13:20:00,92.28,92.51,92.26,92.34,304120.0,88.6191,88.84,88.5999,88.6767,304120.0
2023-02-15 13:30:00,92.35,92.43,92.28,92.42,185022.0,88.6863,88.7632,88.6191,88.7536,185022.0
2023-02-15 13:40:00,92.42,92.6,92.35,92.57,178781.0,88.7536,88.9264,88.6863,88.8976,178781.0
2023-02-15 13:50:00,92.58,92.86,92.56,92.75,429712.0,88.9072,89.1761,88.888,89.0705,429712.0
2023-02-15 14:00:00,92.75,92.96,92.71,92.83,271118.0,89.0705,89.2721,89.0321,89.1473,271118.0
2023-02-15 14:10:00,92.84,92.85,92.52,92.52,185047.0,89.1569,89.1665,88.8496,88.8496,185047.0
2023-02-15 14:20:00,92.53,92.69,92.5,92.58,145336.0,88.8592,89.0128,88.8304,88.9072,145336.0
2023-02-15 14:30:00,92.59,92.75,92.53,92.71,184422.0,88.9168,89.0705,88.8592,89.0321,184422.0
2023-02-15 14:40:00,92.72,92.74,92.61,92.63,164402.0,89.0417,89.0609,88.936,88.9552,164402.0
2023-02-15 14:50:00,92.63,92.92,92.53,92.6,337204.0,88.9552,89.2337,88.8592,88.9264,337204.0
2023-02-15 15:00:00,92.61,92.68,92.56,92.61,161427.0,88.936,89.0032,88.888,88.936,161427.0
2023-02-15 15:10:00,92.62,92.82,92.24,92.27,300663.0,88.9456,89.1377,88.5807,88.6095,300663.0
2023-02-15 15:20:00,92.28,92.34,92.11,92.3,309307.0,88.6191,88.6767,88.4559,88.6383,309307.0
2023-02-15 15:30:00,92.31,92.55,92.31,92.45,356200.0,88.6479,88.8784,88.6479,88.7824,356200.0
2023-02-15 15:40:00,92.45,92.73,92.41,92.65,411543.0,88.7824,89.0513,88.744,88.9744,411543.0
2023-02-15 15:50:00,92.65,92.92,92.56,92.78,957484.0,88.9744,89.2337,88.888,89.0993,957484.0
2023-02-16 09:30:00,90.98,91.2,89.9,90.81,1818688.0,87.3707,87.582,86.3335,87.2074,1818688.0
2023-02-16 09:40:00,90.81,90.94,90.11,90.52,782838.0,87.2074,87.3323,86.5352,86.9289,782838.0
2023-02-16 09:50:00,90.52,90.91,90.43,90.7,496913.0,86.9289,87.3035,86.8425,87.1018,496913.0
2023-02-16 10:00:00,90.71,91.14,90.6,91.12,467441.0,87.1114,87.5243,87.0058,87.5051,467441.0
2023-02-16 10:10:00,91.11,91.44,91.05,91.19,357782.0,87.4955,87.8124,87.4379,87.5724,357782.0
2023-02-16 10:20:00,91.18,91.43,90.95,91.14,276144.0,87.5628,87.8028,87.3419,87.5243,276144.0
2023-02-16 10:30:00,91.13,91.57,91.09,91.37,299313.0,87.5147,87.9373,87.4763,87.7452,299313.0
2023-02-16 10:40:00,91.37,91.37,91.04,91.21,261650.0,87.7452,87.7452,87.4283,87.5916,261650.0
2023-02-16 10:50:00,91.21,91.22,90.78,90.98,337543.0,87.5916,87.6012,87.1786,87.3707,337543.0
2023-02-16 11:00:00,91.0,91.2,90.95,91.06,233969.0,87.3899,87.582,87.3419,87.4475,233969.0
2023-02-16 11:10:00,91.06,91.2,91.02,91.13,215754.0,87.4475,87.582,87.4091,87.5147,215754.0
2023-02-16 11:20:00,91.12,91.24,90.98,91.22,266875.0,87.5051,87.6204,87.3707,87.6012,266875.0
2023-02-16 11:30:00,91.22,91.56,91.21,91.32,334065.0,87.6012,87.9277,87.5916,87.6972,334065.0
2023-02-16 11:40:00,91.34,91.64,91.26,91.64,163888.0,87.7164,88.0045,87.6396,88.0045,163888.0
2023-02-16 11:50:00,91.64,91.79,91.35,91.36,218850.0,88.0045,88.1486,87.726,87.7356,218850.0
2023-02-16 12:00:00,91.35,91.45,91.27,91.37,132038.0,87.726,87.822,87.6492,87.7452,132038.0
2023-02-16 12:10:00,91.37,91.47,91.21,91.21,120039.0,87.7452,87.8412,87.5916,87.5916,120039.0
2023-02-16 12:20:00,91.2,91.56,91.2,91.46,198080.0,87.582,87.9277,87.582,87.8316,198080.0
2023-02-16 12:30:00,91.47,91.72,91.44,91.64,105221.0,87.8412,88.0813,87.8124,88.0045,105221.0
2023-02-16 12:40:00,91.65,91.71,91.5,91.55,99306.0,88.0141,88.0717,87.8701,87.9181,99306.0
2023-02-16 12:50:00,91.55,91.55,91.3,91.39,234062.0,87.9181,87.9181,87.678,87.7644,234062.0
2023-02-16 13:00:00,91.39,91.5,91.28,91.45,86820.0,87.7644,87.8701,87.6588,87.822,86820.0
2023-02-16 13:10:00,91.47,91.47,91.23,91.3,95084.0,87.8412,87.8412,87.6108,87.678,95084.0
2023-02-16 13:20:00,91.29,91.47,91.25,91.4,136707.0,87.6684,87.8412,87.63,87.774,136707.0
2023-02-16 13:30:00,91.4,91.64,91.38,91.54,111481.0,87.774,88.0045,87.7548,87.9085,111481.0
2023-02-16 13:40:00,91.54,91.65,91.51,91.56,124649.0,87.9085,88.0141,87.8797,87.9277,124649.0
2023-02-16 13:50:00,91.56,91.58,91.43,91.45,79480.0,87.9277,87.9469,87.8028,87.822,79480.0
2023-02-16 14:00:00,91.47,91.6,91.43,91.45,111179.0,87.8412,87.9661,87.8028,87.822,111179.0
2023-02-16 14:10:00,91.43,91.54,91.4,91.46,84498.0,87.8028,87.9085,87.774,87.8316,84498.0
2023-02-16 14:20:00,91.47,91.59,91.34,91.52,83725.0,87.8412,87.9565,87.7164,87.8893,83725.0
2023-02-16 14:30:00,91.52,91.6,91.5,91.53,114005.0,87.8893,87.9661,87.8701,87.8989,114005.0
2023-02-16 14:40:00,91.53,91.6,91.42,91.59,173154.0,87.8989,87.9661,87.7932,87.9565,173154.0
2023-02-16 14:50:00,91.58,91.6,91.49,91.53,98235.0,87.9469,87.9661,87.8605,87.8989,98235.0
2023-02-16 15:00:00,91.53,91.63,91.38,91.47,343628.0,87.8989,87.9949,87.7548,87.8412,343628.0
2023-02-16 15:10:00,91.47,91.57,91.21,91.24,211065.0,87.8412,87.9373,87.5916,87.6204,211065.0
2023-02-16 15:20:00,91.24,91.24,91.03,91.05,285728.0,87.6204,87.6204,87.4187,87.4379,285728.0
2023-02-16 15:30:00,91.05,91.1,90.82,90.95,456306.0,87.4379,87.4859,87.217,87.3419,456306.0
2023-02-16 15:40:00,90.96,91.23,90.74,91.2,354834.0,87.3515,87.6108,87.1402,87.582,354834.0
2023-02-16 15:50:00,91.19,91.35,90.8,90.82,840687.0,87.5724,87.726,87.1978,87.217,840687.0
2023-02-17 09:30:00,89.96,90.25,89.64,89.64,832688.0,86.3912,86.6696,86.0838,86.0838,832688.0
2023-02-17 09:40:00,89.63,89.94,89.16,89.26,633200.0,86.0742,86.3719,85.6229,85.7189,633200.0
2023-02-17 09:50:00,89.28,89.48,88.94,89.45,472944.0,85.7381,85.9302,85.4116,85.9014,472944.0
2023-02-17 10:00:00,89.43,89.84,89.35,89.81,358035.0,85.8822,86.2759,85.8054,86.2471,358035.0
2023-02-17 10:10:00,89.79,90.07,89.55,90.05,329098.0,86.2279,86.4968,85.9974,86.4776,329098.0
2023-02-17 10:20:00,90.06,90.18,89.78,89.8,204626.0,86.4872,86.6024,86.2183,86.2375,204626.0
2023-02-17 10:30:00,89.79,90.3,89.79,90.09,219423.0,86.2279,86.7177,86.2279,86.516,219423.0
2023-02-17 10:40:00,90.09,90.1,89.82,89.9,120530.0,86.516,86.5256,86.2567,86.3335,120530.0
2023-02-17 10:50:00,89.9,89.93,89.68,89.7,167946.0,86.3335,86.3623,86.1223,86.1415,167946.0
2023-02-17 11:00:00,89.68,89.9,89.58,89.72,166055.0,86.1223,86.3335,86.0262,86.1607,166055.0
2023-02-17 11:10:00,89.71,89.83,89.68,89.73,100909.0,86.1511,86.2663,86.1223,86.1703,100909.0
2023-02-17 11:20:00,89.72,89.73,89.47,89.53,188165.0,86.1607,86.1703,85.9206,85.9782,188165.0
2023-02-17 11:30:00,89.53,89.54,89.32,89.48,216401.0,85.9782,85.9878,85.7765,85.9302,216401.0
2023-02-17 11:40:00,89.51,89.64,89.51,89.64,127228.0,85.959,86.0838,85.959,86.0838,127228.0
2023-02-17 11:50:00,89.62,89.67,89.54,89.66,100875.0,86.0646,86.1127,85.9878,86.1031,100875.0
2023-02-17 12:00:00,89.66,89.9,89.64,89.84,189427.0,86.1031,86.3335,86.0838,86.2759,189427.0
2023-02-17 12:10:00,89.85,89.92,89.75,89.79,124350.0,86.2855,86.3527,86.1895,86.2279,124350.0
2023-02-17 12:20:00,89.79,89.89,89.69,89.74,81547.0,86.2279,86.3239,86.1319,86.1799,81547.0
2023-02-17 12:30:00,89.74,89.79,89.65,89.68,56491.0,86.1799,86.2279,86.0934,86.1223,56491.0
2023-02-17 12:40:00,89.68,89.69,89.57,89.58,83971.0,86.1223,86.1319,86.0166,86.0262,83971.0
2023-02-17 12:50:00,89.57,89.61,89.34,89.47,178821.0,86.0166,86.055,85.7957,85.9206,178821.0
2023-02-17 13:00:00,89.48,89.59,89.42,89.56,89137.0,85.9302,86.0358,85.8726,86.007,89137.0
2023-02-17 13:10:00,89.55,89.72,89.55,89.58,208522.0,85.9974,86.1607,85.9974,86.0262,208522.0
2023-02-17 13:20:00,89.58,89.59,89.42,89.47,72763.0,86.0262,86.0358,85.8726,85.9206,72763.0
2023-02-17 13:30:00,89.47,89.58,89.45,89.55,75659.0,85.9206,86.0262,85.9014,85.9974,75659.0
2023-02-17 13:40:00,89.55,89.7,89.53,89.66,52439.0,85.9974,86.1415,85.9782,86.1031,52439.0
2023-02-17 13:50:00,89.66,89.73,89.59,89.72,74936.0,86.1031,86.1703,86.0358,86.1607,74936.0
2023-02-17 14:00:00,89.73,89.92,89.73,89.77,91341.0,86.1703,86.3527,86.1703,86.2087,91341.0
2023-02-17 14:10:00,89.77,89.84,89.69,89.78,78543.0,86.2087,86.2759,86.1319,86.2183,78543.0
2023-02-17 14:20:00,89.77,89.95,89.77,89.83,92979.0,86.2087,86.3815,86.2087,86.2663,92979.0
2023-02-17 14:30:00,89.83,89.92,89.82,89.89,66721.0,86.2663,86.3527,86.2567,86.3239,66721.0
2023-02-17 14:40:00,89.89,89.9,89.76,89.88,66782.0,86.3239,86.3335,86.1991,86.3143,66782.0
2023-02-17 14:50:00,89.87,90.0,89.87,90.0,74293.0,86.3047,86.4296,86.3047,86.4296,74293.0
2023-02-17 15:00:00,90.0,90.09,89.84,90.0,166175.0,86.4296,86.516,86.2759,86.4296,166175.0
2023-02-17 15:10:00,89.99,90.0,89.84,89.93,99609.0,86.42,86.4296,86.2759,86.3623,99609.0
2023-02-17 15:20:00,89.93,89.96,89.68,89.73,175242.0,86.3623,86.3912,86.1223,86.1703,175242.0
2023-02-17 15:30:00,89.73,90.05,89.69,89.91,162104.0,86.1703,86.4776,86.1319,86.3431,162104.0
2023-02-17 15:40:00,89.91,89.99,89.81,89.88,297931.0,86.3431,86.42,86.2471,86.3143,297931.0
2023-02-17 15:50:00,89.86,90.13,89.82,90.09,1011759.0,86.2951,86.5544,86.2567,86.516,1011759.0
2023-02-21 09:30:00,88.38,89.13,88.26,89.11,1049784.0,84.8738,85.5941,84.7586,85.5749,1049784.0
2023-02-21 09:40:00,89.12,89.42,88.91,88.94,415080.0,85.5845,85.8726,85.3828,85.4116,415080.0
2023-02-21 09:50:00,88.93,89.21,88.58,88.68,338068.0,85.402,85.6709,85.0659,85.1619,338068.0
2023-02-21 10:00:00,88.67,88.93,88.42,88.52,266471.0,85.1523,85.402,84.9122,85.0083,266471.0
2023-02-21 10:10:00,88.51,88.56,88.16,88.44,284340.0,84.9987,85.0467,84.6626,84.9315,284340.0
2023-02-21 10:20:00,88.45,88.5,88.12,88.17,258008.0,84.9411,84.9891,84.6241,84.6722,258008.0
2023-02-21 10:30:00,88.17,88.63,88.04,88.37,391692.0,84.6722,85.1139,84.5473,84.8642,391692.0
2023-02-21 10:40:00,88.37,88.5,88.29,88.42,218992.0,84.8642,84.9891,84.7874,84.9122,218992.0
2023-02-21 10:50:00,88.42,88.67,88.34,88.63,368600.0,84.9122,85.1523,84.8354,85.1139,368600.0
2023-02-21 11:00:00,88.64,88.76,88.56,88.56,202624.0,85.1235,85.2388,85.0467,85.0467,202624.0
2023-02-21 11:10:00,88.57,88.68,88.47,88.66,181293.0,85.0563,85.1619,84.9603,85.1427,181293.0
2023-02-21 11:20:00,88.65,88.88,88.62,88.78,279463.0,85.1331,85.354,85.1043,85.258,279463.0
2023-02-21 11:30:00,88.77,88.9,88.49,88.5,162299.0,85.2484,85.3732,84.9795,84.9891,162299.0
2023-02-21 11:40:00,88.49,88.71,88.4,88.44,143729.0,84.9795,85.1907,84.893,84.9315,143729.0
2023-02-21 11:50:00,88.42,88.42,88.15,88.2,166879.0,84.9122,84.9122,84.653,84.701,166879.0
2023-02-21 12:00:00,88.19,88.32,88.11,88.27,135539.0,84.6914,84.8162,84.6145,84.7682,135539.0
2023-02-21 12:10:00,88.27,88.37,88.23,88.34,88254.0,84.7682,84.8642,84.7298,84.8354,88254.0
2023-02-21 12:20:00,88.35,88.4,88.16,88.2,89237.0,84.845,84.893,84.6626,84.701,89237.0
2023-02-21 12:30:00,88.2,88.36,88.19,88.36,96485.0,84.701,84.8546,84.6914,84.8546,96485.0
2023-02-21 12:40:00,88.37,88.52,88.31,88.48,100381.0,84.8642,85.0083,84.8066,84.9699,100381.0
2023-02-21 12:50:00,88.48,88.6,88.44,88.48,64941.0,84.9699,85.0851,84.9315,84.9699,64941.0
2023-02-21 13:00:00,88.47,88.49,88.3,88.34,62594.0,84.9603,84.9795,84.797,84.8354,62594.0
2023-02-21 13:10:00,88.34,88.35,88.23,88.24,62948.0,84.8354,84.845,84.7298,84.7394,62948.0
2023-02-21 13:20:00,88.25,88.33,88.14,88.2,87429.0,84.749,84.8258,84.6434,84.701,87429.0
2023-02-21 13:30:00,88.2,88.2,88.08,88.09,113008.0,84.701,84.701,84.5857,84.5953,113008.0
2023-02-21 13:40:00,88.09,88.24,88.06,88.17,102697.0,84.5953,84.7394,84.5665,84.6722,102697.0
2023-02-21 13:50:00,88.17,88.18,88.04,88.11,86248.0,84.6722,84.6818,84.5473,84.6145,86248.0
2023-02-21 14:00:00,88.11,88.11,88.01,88.03,103681.0,84.6145,84.6145,84.5185,84.5377,103681.0
2023-02-21 14:10:00,88.02,88.19,88.02,88.03,113347.0,84.5281,84.6914,84.5281,84.5377,113347.0
2023-02-21 14:20:00,88.03,88.03,87.85,87.95,188610.0,84.5377,84.5377,84.3649,84.4609,188610.0
2023-02-21 14:30:00,87.95,88.04,87.91,87.94,112101.0,84.4609,84.5473,84.4225,84.4513,112101.0
2023-02-21 14:40:00,87.95,88.01,87.85,88.01,123807.0,84.4609,84.5185,84.3649,84.5185,123807.0
2023-02-21 14:50:00,88.0,88.02,87.87,87.9,90289.0,84.5089,84.5281,84.3841,84.4129,90289.0
2023-02-21 15:00:00,87.9,88.07,87.81,87.89,140817.0,84.4129,84.5761,84.3264,84.4033,140817.0
2023-02-21 15:10:00,87.9,87.9,87.75,87.79,132624.0,84.4129,84.4129,84.2688,84.3072,132624.0
2023-02-21 15:20:00,87.79,87.85,87.65,87.7,143996.0,84.3072,84.3649,84.1728,84.2208,143996.0
2023-02-21 15:30:00,87.7,87.81,87.54,87.58,262970.0,84.2208,84.3264,84.0672,84.1056,262970.0
2023-02-21 15:40:00,87.58,87.71,87.52,87.6,365360.0,84.1056,84.2304,84.0479,84.1248,365360.0
2023-02-21 15:50:00,87.6,87.71,87.47,87.65,870839.0,84.1248,84.2304,83.9999,84.1728,870839.0
2023-02-22 09:30:00,87.76,88.09,87.22,87.92,586068.0,84.2784,84.5953,83.7599,84.4321,586068.0
2023-02-22 09:40:00,87.91,87.92,87.57,87.66,402231.0,84.4225,84.4321,84.096,84.1824,402231.0
2023-02-22 09:50:00,87.65,87.65,87.29,87.31,320078.0,84.1728,84.1728,83.8271,83.8463,320078.0
2023-02-22 10:00:00,87.32,87.38,86.96,87.02,286238.0,83.8559,83.9135,83.5102,83.5678,286238.0
2023-02-22 10:10:00,87.02,87.05,86.82,86.94,185462.0,83.5678,83.5966,83.3757,83.491,185462.0
2023-02-22 10:20:00,86.96,87.36,86.95,87.15,266431.0,83.5102,83.8943,83.5006,83.6926,266431.0
2023-02-22 10:30:00,87.16,87.19,86.89,87.02,164790.0,83.7022,83.731,83.4429,83.5678,164790.0
2023-02-22 10:40:00,87.03,87.25,87.03,87.25,149709.0,83.5774,83.7887,83.5774,83.7887,149709.0
2023-02-22 10:50:00,87.25,87.39,87.18,87.29,148705.0,83.7887,83.9231,83.7214,83.8271,148705.0
2023-02-22 11:00:00,87.29,87.48,87.24,87.44,132373.0,83.8271,84.0095,83.7791,83.9711,132373.0
2023-02-22 11:10:00,87.44,87.44,87.24,87.34,177631.0,83.9711,83.9711,83.7791,83.8751,177631.0
2023-02-22 11:20:00,87.38,87.51,87.29,87.39,157241.0,83.9135,84.0383,83.8271,83.9231,157241.0
2023-02-22 11:30:00,87.39,87.56,87.29,87.31,172122.0,83.9231,84.0864,83.8271,83.8463,172122.0
2023-02-22 11:40:00,87.31,87.39,87.22,87.24,87006.0,83.8463,83.9231,83.7599,83.7791,87006.0
2023-02-22 11:50:00,87.25,87.31,87.11,87.3,82965.0,83.7887,83.8463,83.6542,83.8367,82965.0
2023-02-22 12:00:00,87.29,87.37,87.2,87.31,60445.0,83.8271,83.9039,83.7406,83.8463,60445.0
2023-02-22 12:10:00,87.3,87.5,87.24,87.48,84318.0,83.8367,84.0287,83.7791,84.0095,84318.0
2023-02-22 12:20:00,87.49,87.58,87.41,87.48,169471.0,84.0191,84.1056,83.9423,84.0095,169471.0
2023-02-22 12:30:00,87.48,87.55,87.44,87.48,106207.0,84.0095,84.0768,83.9711,84.0095,106207.0
2023-02-22 12:40:00,87.48,87.56,87.4,87.49,108157.0,84.0095,84.0864,83.9327,84.0191,108157.0
2023-02-22 12:50:00,87.48,87.51,87.34,87.44,110621.0,84.0095,84.0383,83.8751,83.9711,110621.0
2023-02-22 13:00:00,87.45,87.5,87.38,87.48,102413.0,83.9807,84.0287,83.9135,84.0095,102413.0
2023-02-22 13:10:00,87.47,87.47,87.37,87.37,64205.0,83.9999,83.9999,83.9039,83.9039,64205.0
2023-02-22 13:20:00,87.38,87.43,87.31,87.39,67870.0,83.9135,83.9615,83.8463,83.9231,67870.0
2023-02-22 13:30:00,87.39,87.42,87.29,87.38,75728.0,83.9231,83.9519,83.8271,83.9135,75728.0
2023-02-22 13:40:00,87.39,87.46,87.35,87.45,78058.0,83.9231,83.9903,83.8847,83.9807,78058.0
2023-02-22 13:50:00,87.45,87.45,87.27,87.36,67594.0,83.9807,83.9807,83.8079,83.8943,67594.0
2023-02-22 14:00:00,87.34,87.7,87.12,87.44,259211.0,83.8751,84.2208,83.6638,83.9711,259211.0
2023-02-22 14:10:00,87.47,87.52,86.99,87.25,169630.0,83.9999,84.0479,83.539,83.7887,169630.0
2023-02-22 14:20:00,87.26,87.37,87.12,87.19,64097.0,83.7983,83.9039,83.6638,83.731,64097.0
2023-02-22 14:30:00,87.2,87.23,87.04,87.13,148562.0,83.7406,83.7695,83.587,83.6734,148562.0
2023-02-22 14:40:00,87.14,87.21,86.94,87.19,107552.0,83.683,83.7502,83.491,83.731,107552.0
2023-02-22 14:50:00,87.19,87.23,86.82,86.84,159038.0,83.731,83.7695,83.3757,83.3949,159038.0
2023-02-22 15:00:00,86.83,86.94,86.72,86.9,136721.0,83.3853,83.491,83.2797,83.4525,136721.0
2023-02-22 15:10:00,86.9,86.97,86.78,86.89,119916.0,83.4525,83.5198,83.3373,83.4429,119916.0
2023-02-22 15:20:00,86.9,86.98,86.77,86.78,131573.0,83.4525,83.5294,83.3277,83.3373,131573.0
2023-02-22 15:30:00,86.77,86.96,86.67,86.69,208858.0,83.3277,83.5102,83.2317,83.2509,208858.0
2023-02-22 15:40:00,86.69,86.9,86.66,86.86,207263.0,83.2509,83.4525,83.2221,83.4141,207263.0
2023-02-22 15:50:00,86.85,87.05,86.71,86.84,819095.0,83.4045,83.5966,83.2701,83.3949,819095.0
2023-02-23 09:30:00,90.3,90.73,90.06,90.35,1177232.0,86.7177,87.1306,86.4872,86.7657,1177232.0
2023-02-23 09:40:00,90.39,91.16,90.11,91.01,706117.0,86.8041,87.5435,86.5352,87.3995,706117.0
2023-02-23 09:50:00,91.03,91.99,90.84,91.49,1441385.0,87.4187,88.3406,87.2362,87.8605,1441385.0
2023-02-23 10:00:00,91.51,91.56,90.7,91.02,632421.0,87.8797,87.9277,87.1018,87.4091,632421.0
2023-02-23 10:10:00,91.04,91.15,90.82,90.96,438607.0,87.4283,87.5339,87.217,87.3515,438607.0
2023-02-23 10:20:00,90.97,91.39,90.97,91.36,261464.0,87.3611,87.7644,87.3611,87.7356,261464.0
2023-02-23 10:30:00,91.36,91.41,91.03,91.17,322398.0,87.7356,87.7836,87.4187,87.5531,322398.0
2023-02-23 10:40:00,91.17,91.22,90.63,90.7,459827.0,87.5531,87.6012,87.0346,87.1018,459827.0
2023-02-23 10:50:00,90.71,90.8,90.3,90.32,297414.0,87.1114,87.1978,86.7177,86.7369,297414.0
2023-02-23 11:00:00,90.31,90.51,90.22,90.26,420716.0,86.7273,86.9193,86.6408,86.6792,420716.0
2023-02-23 11:10:00,90.27,90.51,90.02,90.08,217735.0,86.6889,86.9193,86.4488,86.5064,217735.0
2023-02-23 11:20:00,90.07,90.07,89.83,89.94,343543.0,86.4968,86.4968,86.2663,86.3719,343543.0
2023-02-23 11:30:00,89.93,89.97,89.79,89.82,165280.0,86.3623,86.4008,86.2279,86.2567,165280.0
2023-02-23 11:40:00,89.81,89.85,89.53,89.56,296076.0,86.2471,86.2855,85.9782,86.007,296076.0
2023-02-23 11:50:00,89.56,89.66,89.46,89.54,169896.0,86.007,86.1031,85.911,85.9878,169896.0
2023-02-23 12:00:00,89.55,89.75,89.47,89.66,263178.0,85.9974,86.1895,85.9206,86.1031,263178.0
2023-02-23 12:10:00,89.67,89.93,89.53,89.78,181199.0,86.1127,86.3623,85.9782,86.2183,181199.0
2023-02-23 12:20:00,89.77,89.84,89.62,89.79,105979.0,86.2087,86.2759,86.0646,86.2279,105979.0
2023-02-23 12:30:00,89.78,89.78,89.57,89.67,180717.0,86.2183,86.2183,86.0166,86.1127,180717.0
2023-02-23 12:40:00,89.67,89.75,89.6,89.65,95935.0,86.1127,86.1895,86.0454,86.0934,95935.0
2023-02-23 12:50:00,89.66,89.73,89.63,89.69,122855.0,86.1031,86.1703,86.0742,86.1319,122855.0
2023-02-23 13:00:00,89.7,89.84,89.61,89.71,159366.0,86.1415,86.2759,86.055,86.1511,159366.0
2023-02-23 13:10:00,89.71,89.88,89.69,89.82,122518.0,86.1511,86.3143,86.1319,86.2567,122518.0
2023-02-23 13:20:00,89.81,89.83,89.66,89.75,130017.0,86.2471,86.2663,86.1031,86.1895,130017.0
2023-02-23 13:30:00,89.75,89.76,89.64,89.7,85398.0,86.1895,86.1991,86.0838,86.1415,85398.0
2023-02-23 13:40:00,89.7,90.15,89.7,90.15,125710.0,86.1415,86.5736,86.1415,86.5736,125710.0
2023-02-23 13:50:00,90.15,90.25,90.07,90.16,89955.0,86.5736,86.6696,86.4968,86.5832,89955.0
2023-02-23 14:00:00,90.15,90.21,90.09,90.11,119723.0,86.5736,86.6312,86.516,86.5352,119723.0
2023-02-23 14:10:00,90.13,90.46,90.11,90.39,206749.0,86.5544,86.8713,86.5352,86.8041,206749.0
2023-02-23 14:20:00,90.39,90.44,90.29,90.4,104669.0,86.8041,86.8521,86.7081,86.8137,104669.0
2023-02-23 14:30:00,90.41,90.58,90.4,90.47,122185.0,86.8233,86.9866,86.8137,86.8809,122185.0
2023-02-23 14:40:00,90.48,90.5,90.35,90.41,112412.0,86.8905,86.9097,86.7657,86.8233,112412.0
2023-02-23 14:50:00,90.4,90.43,90.27,90.3,118890.0,86.8137,86.8425,86.6889,86.7177,118890.0
2023-02-23 15:00:00,90.31,90.49,90.29,90.34,149285.0,86.7273,86.9001,86.7081,86.7561,149285.0
2023-02-23 15:10:00,90.34,90.41,90.25,90.29,185051.0,86.7561,86.8233,86.6696,86.7081,185051.0
2023-02-23 15:20:00,90.29,90.43,90.21,90.41,170826.0,86.7081,86.8425,86.6312,86.8233,170826.0
2023-02-23 15:30:00,90.42,90.55,90.35,90.48,267439.0,86.8329,86.9577,86.7657,86.8905,267439.0
2023-02-23 15:40:00,90.48,90.52,90.16,90.18,382455.0,86.8905,86.9289,86.5832,86.6024,382455.0
2023-02-23 15:50:00,90.19,90.27,89.97,90.09,929574.0,86.612,86.6889,86.4008,86.516,929574.0
2023-02-24 09:30:00,88.09,88.09,87.32,87.82,899890.0,84.5953,84.5953,83.8559,84.336,899890.0
2023-02-24 09:40:00,87.85,87.9,87.24,87.55,450679.0,84.3649,84.4129,83.7791,84.0768,450679.0
2023-02-24 09:50:00,87.56,87.79,87.32,87.62,280665.0,84.0864,84.3072,83.8559,84.144,280665.0
2023-02-24 10:00:00,87.61,87.85,87.41,87.63,239285.0,84.1344,84.3649,83.9423,84.1536,239285.0
2023-02-24 10:10:00,87.63,87.72,87.41,87.56,207428.0,84.1536,84.24,83.9423,84.0864,207428.0
2023-02-24 10:20:00,87.57,87.75,87.54,87.67,149939.0,84.096,84.2688,84.0672,84.192,149939.0
2023-02-24 10:30:00,87.64,87.74,87.47,87.55,186242.0,84.1632,84.2592,83.9999,84.0768,186242.0
2023-02-24 10:40:00,87.54,87.71,87.42,87.58,106767.0,84.0672,84.2304,83.9519,84.1056,106767.0
2023-02-24 10:50:00,87.59,87.6,87.45,87.56,101841.0,84.1152,84.1248,83.9807,84.0864,101841.0
2023-02-24 11:00:00,87.56,87.62,87.43,87.57,90334.0,84.0864,84.144,83.9615,84.096,90334.0
2023-02-24 11:10:00,87.59,87.7,87.48,87.61,102922.0,84.1152,84.2208,84.0095,84.1344,102922.0
2023-02-24 11:20:00,87.61,87.78,87.61,87.71,96886.0,84.1344,84.2976,84.1344,84.2304,96886.0
2023-02-24 11:30:00,87.7,87.8,87.6,87.61,99093.0,84.2208,84.3168,84.1248,84.1344,99093.0
2023-02-24 11:40:00,87.6,87.93,87.6,87.91,138881.0,84.1248,84.4417,84.1248,84.4225,138881.0
2023-02-24 11:50:00,87.92,88.06,87.7,87.79,154603.0,84.4321,84.5665,84.2208,84.3072,154603.0
2023-02-24 12:00:00,87.8,87.86,87.64,87.73,100325.0,84.3168,84.3745,84.1632,84.2496,100325.0
2023-02-24 12:10:00,87.74,87.82,87.62,87.67,121978.0,84.2592,84.336,84.144,84.192,121978.0
2023-02-24 12:20:00,87.67,87.73,87.56,87.59,63934.0,84.192,84.2496,84.0864,84.1152,63934.0
2023-02-24 12:30:00,87.6,87.7,87.58,87.63,77814.0,84.1248,84.2208,84.1056,84.1536,77814.0
2023-02-24 12:40:00,87.63,87.64,87.51,87.57,74217.0,84.1536,84.1632,84.0383,84.096,74217.0
2023-02-24 12:50:00,87.58,87.66,87.53,87.6,52742.0,84.1056,84.1824,84.0576,84.1248,52742.0
2023-02-24 13:00:00,87.6,87.65,87.53,87.59,71815.0,84.1248,84.1728,84.0576,84.1152,71815.0
2023-02-24 13:10:00,87.59,87.64,87.52,87.62,96433.0,84.1152,84.1632,84.0479,84.144,96433.0
2023-02-24 13:20:00,87.63,87.78,87.62,87.74,87519.0,84.1536,84.2976,84.144,84.2592,87519.0
2023-02-24 13:30:00,87.74,87.92,87.65,87.91,103128.0,84.2592,84.4321,84.1728,84.4225,103128.0
2023-02-24 13:40:00,87.92,87.94,87.85,87.94,83722.0,84.4321,84.4513,84.3649,84.4513,83722.0
2023-02-24 13:50:00,87.93,87.95,87.84,87.87,68025.0,84.4417,84.4609,84.3553,84.3841,68025.0
2023-02-24 14:00:00,87.88,87.92,87.81,87.85,79365.0,84.3937,84.4321,84.3264,84.3649,79365.0
2023-02-24 14:10:00,87.85,87.87,87.71,87.83,69099.0,84.3649,84.3841,84.2304,84.3457,69099.0
2023-02-24 14:20:00,87.83,87.89,87.74,87.81,90858.0,84.3457,84.4033,84.2592,84.3264,90858.0
2023-02-24 14:30:00,87.81,87.85,87.74,87.83,55677.0,84.3264,84.3649,84.2592,84.3457,55677.0
2023-02-24 14:40:00,87.83,87.94,87.75,87.93,64502.0,84.3457,84.4513,84.2688,84.4417,64502.0
2023-02-24 14:50:00,87.92,88.15,87.9,88.04,120835.0,84.4321,84.653,84.4129,84.5473,120835.0
2023-02-24 15:00:00,88.05,88.13,87.94,88.02,120769.0,84.5569,84.6337,84.4513,84.5281,120769.0
2023-02-24 15:10:00,88.02,88.03,87.83,87.96,105355.0,84.5281,84.5377,84.3457,84.4705,105355.0
2023-02-24 15:20:00,87.97,88.04,87.81,87.84,160956.0,84.4801,84.5473,84.3264,84.3553,160956.0
2023-02-24 15:30:00,87.84,87.86,87.64,87.64,200413.0,84.3553,84.3745,84.1632,84.1632,200413.0
2023-02-24 15:40:00,87.64,87.83,87.63,87.83,275382.0,84.1632,84.3457,84.1536,84.3457,275382.0
2023-02-24 15:50:00,87.83,88.12,87.73,88.11,783274.0,84.3457,84.6241,84.2496,84.6145,783274.0
2023-02-27 09:30:00,88.7,88.85,88.05,88.08,454162.0,85.1811,85.3252,84.5569,84.5857,454162.0
2023-02-27 09:40:00,88.08,88.47,87.79,87.86,340441.0,84.5857,84.9603,84.3072,84.3745,340441.0
2023-02-27 09:50:00,87.86,88.1,87.68,87.83,360528.0,84.3745,84.6049,84.2016,84.3457,360528.0
2023-02-27 10:00:00,87.82,88.08,87.69,88.02,322160.0,84.336,84.5857,84.2112,84.5281,322160.0
2023-02-27 10:10:00,88.02,88.16,87.87,88.0,249670.0,84.5281,84.6626,84.3841,84.5089,249670.0
2023-02-27 10:20:00,88.01,88.07,87.89,87.92,231097.0,84.5185,84.5761,84.4033,84.4321,231097.0
2023-02-27 10:30:00,87.91,88.08,87.62,87.64,300922.0,84.4225,84.5857,84.144,84.1632,300922.0
2023-02-27 10:40:00,87.64,87.79,87.48,87.76,249783.0,84.1632,84.3072,84.0095,84.2784,249783.0
2023-02-27 10:50:00,87.77,87.81,87.6,87.72,127479.0,84.288,84.3264,84.1248,84.24,127479.0
2023-02-27 11:00:00,87.73,87.82,87.67,87.76,103491.0,84.2496,84.336,84.192,84.2784,103491.0
2023-02-27 11:10:00,87.76,87.95,87.66,87.85,150055.0,84.2784,84.4609,84.1824,84.3649,150055.0
2023-02-27 11:20:00,87.85,87.98,87.72,87.78,160125.0,84.3649,84.4897,84.24,84.2976,160125.0
2023-02-27 11:30:00,87.78,87.84,87.51,87.79,149691.0,84.2976,84.3553,84.0383,84.3072,149691.0
2023-02-27 11:40:00,87.79,87.82,87.72,87.79,72200.0,84.3072,84.336,84.24,84.3072,72200.0
2023-02-27 11:50:00,87.78,87.87,87.74,87.79,73833.0,84.2976,84.3841,84.2592,84.3072,73833.0
2023-02-27 12:00:00,87.8,87.9,87.73,87.77,67561.0,84.3168,84.4129,84.2496,84.288,67561.0
2023-02-27 12:10:00,87.78,87.88,87.74,87.86,87363.0,84.2976,84.3937,84.2592,84.3745,87363.0
2023-02-27 12:20:00,87.86,87.93,87.75,87.92,64734.0,84.3745,84.4417,84.2688,84.4321,64734.0
2023-02-27 12:30:00,87.92,88.04,87.91,87.93,76489.0,84.4321,84.5473,84.4225,84.4417,76489.0
2023-02-27 12:40:00,87.92,87.95,87.87,87.91,43116.0,84.4321,84.4609,84.3841,84.4225,43116.0
2023-02-27 12:50:00,87.92,87.95,87.83,87.91,86132.0,84.4321,84.4609,84.3457,84.4225,86132.0
2023-02-27 13:00:00,87.91,87.98,87.88,87.9,62050.0,84.4225,84.4897,84.3937,84.4129,62050.0
2023-02-27 13:10:00,87.9,88.06,87.88,87.97,106859.0,84.4129,84.5665,84.3937,84.4801,106859.0
2023-02-27 13:20:00,87.96,88.0,87.91,87.95,58606.0,84.4705,84.5089,84.4225,84.4609,58606.0
2023-02-27 13:30:00,87.96,87.99,87.88,87.95,74225.0,84.4705,84.4993,84.3937,84.4609,74225.0
2023-02-27 13:40:00,87.96,87.98,87.87,87.89,78686.0,84.4705,84.4897,84.3841,84.4033,78686.0
2023-02-27 13:50:00,87.9,88.05,87.89,88.01,102973.0,84.4129,84.5569,84.4033,84.5185,102973.0
2023-02-27 14:00:00,88.02,88.09,87.98,88.09,105439.0,84.5281,84.5953,84.4897,84.5953,105439.0
2023-02-27 14:10:00,88.1,88.16,87.94,87.97,102618.0,84.6049,84.6626,84.4513,84.4801,102618.0
2023-02-27 14:20:00,87.97,87.97,87.89,87.91,90155.0,84.4801,84.4801,84.4033,84.4225,90155.0
2023-02-27 14:30:00,87.9,87.9,87.77,87.82,129245.0,84.4129,84.4129,84.288,84.336,129245.0
2023-02-27 14:40:00,87.82,87.82,87.62,87.66,111253.0,84.336,84.336,84.144,84.1824,111253.0
2023-02-27 14:50:00,87.67,87.71,87.62,87.62,94406.0,84.192,84.2304,84.144,84.144,94406.0
2023-02-27 15:00:00,87.63,87.66,87.51,87.51,122616.0,84.1536,84.1824,84.0383,84.0383,122616.0
2023-02-27 15:10:00,87.5,87.6,87.47,87.53,147200.0,84.0287,84.1248,83.9999,84.0576,147200.0
2023-02-27 15:20:00,87.52,87.57,87.46,87.53,199016.0,84.0479,84.096,83.9903,84.0576,199016.0
2023-02-27 15:30:00,87.52,87.55,87.4,87.48,235476.0,84.0479,84.0768,83.9327,84.0095,235476.0
2023-02-27 15:40:00,87.48,87.71,87.41,87.48,327009.0,84.0095,84.2304,83.9423,84.0095,327009.0
2023-02-27 15:50:00,87.47,87.5,87.23,87.26,630655.0,83.9999,84.0287,83.7695,83.7983,630655.0
2023-02-28 09:30:00,87.14,87.75,86.9,87.66,540655.0,83.683,84.2688,83.4525,84.1824,540655.0
2023-02-28 09:40:00,87.66,88.03,87.66,87.74,297181.0,84.1824,84.5377,84.1824,84.2592,297181.0
2023-02-28 09:50:00,87.73,88.08,87.72,87.83,215786.0,84.2496,84.5857,84.24,84.3457,215786.0
2023-02-28 10:00:00,87.84,88.07,87.79,87.9,213962.0,84.3553,84.5761,84.3072,84.4129,213962.0
2023-02-28 10:10:00,87.9,87.9,87.7,87.79,114187.0,84.4129,84.4129,84.2208,84.3072,114187.0
2023-02-28 10:20:00,87.78,88.0,87.61,87.63,126775.0,84.2976,84.5089,84.1344,84.1536,126775.0
2023-02-28 10:30:00,87.63,87.78,87.55,87.66,141400.0,84.1536,84.2976,84.0768,84.1824,141400.0
2023-02-28 10:40:00,87.66,87.73,87.43,87.47,105612.0,84.1824,84.2496,83.9615,83.9999,105612.0
2023-02-28 10:50:00,87.47,87.5,87.35,87.44,112124.0,83.9999,84.0287,83.8847,83.9711,112124.0
2023-02-28 11:00:00,87.44,87.59,87.44,87.58,109224.0,83.9711,84.1152,83.9711,84.1056,109224.0
2023-02-28 11:10:00,87.59,87.66,87.48,87.56,130690.0,84.1152,84.1824,84.0095,84.0864,130690.0
2023-02-28 11:20:00,87.56,87.68,87.46,87.52,107293.0,84.0864,84.2016,83.9903,84.0479,107293.0
2023-02-28 11:30:00,87.51,87.57,87.4,87.42,102475.0,84.0383,84.096,83.9327,83.9519,102475.0
2023-02-28 11:40:00,87.41,87.48,87.34,87.44,104052.0,83.9423,84.0095,83.8751,83.9711,104052.0
2023-02-28 11:50:00,87.45,87.58,87.44,87.57,83875.0,83.9807,84.1056,83.9711,84.096,83875.0
2023-02-28 12:00:00,87.58,87.67,87.52,87.64,90634.0,84.1056,84.192,84.0479,84.1632,90634.0
2023-02-28 12:10:00,87.64,87.7,87.59,87.68,81543.0,84.1632,84.2208,84.1152,84.2016,81543.0
2023-02-28 12:20:00,87.68,87.78,87.65,87.71,84276.0,84.2016,84.2976,84.1728,84.2304,84276.0
2023-02-28 12:30:00,87.72,87.74,87.59,87.61,92955.0,84.24,84.2592,84.1152,84.1344,92955.0
2023-02-28 12:40:00,87.6,87.64,87.55,87.59,120844.0,84.1248,84.1632,84.0768,84.1152,120844.0
2023-02-28 12:50:00,87.6,87.8,87.56,87.76,86903.0,84.1248,84.3168,84.0864,84.2784,86903.0
2023-02-28 13:00:00,87.76,87.95,87.75,87.91,81857.0,84.2784,84.4609,84.2688,84.4225,81857.0
2023-02-28 13:10:00,87.91,87.96,87.83,87.84,68271.0,84.4225,84.4705,84.3457,84.3553,68271.0
2023-02-28 13:20:00,87.83,87.93,87.82,87.91,88457.0,84.3457,84.4417,84.336,84.4225,88457.0
2023-02-28 13:30:00,87.91,87.95,87.74,87.88,97722.0,84.4225,84.4609,84.2592,84.3937,97722.0
2023-02-28 13:40:00,87.88,88.07,87.86,88.05,113878.0,84.3937,84.5761,84.3745,84.5569,113878.0
2023-02-28 13:50:00,88.05,88.07,87.95,88.04,96026.0,84.5569,84.5761,84.4609,84.5473,96026.0
2023-02-28 14:00:00,88.05,88.15,87.95,88.06,103232.0,84.5569,84.653,84.4609,84.5665,103232.0
2023-02-28 14:10:00,88.08,88.09,87.97,87.99,100060.0,84.5857,84.5953,84.4801,84.4993,100060.0
2023-02-28 14:20:00,88.0,88.04,87.85,87.87,81918.0,84.5089,84.5473,84.3649,84.3841,81918.0
2023-02-28 14:30:00,87.87,87.89,87.78,87.84,94940.0,84.3841,84.4033,84.2976,84.3553,94940.0
2023-02-28 14:40:00,87.84,87.94,87.79,87.93,73274.0,84.3553,84.4513,84.3072,84.4417,73274.0
2023-02-28 14:50:00,87.92,87.95,87.74,87.78,69123.0,84.4321,84.4609,84.2592,84.2976,69123.0
2023-02-28 15:00:00,87.77,87.79,87.67,87.71,83578.0,84.288,84.3072,84.192,84.2304,83578.0
2023-02-28 15:10:00,87.71,87.74,87.57,87.69,156010.0,84.2304,84.2592,84.096,84.2112,156010.0
2023-02-28 15:20:00,87.7,87.74,87.47,87.55,136082.0,84.2208,84.2592,83.9999,84.0768,136082.0
2023-02-28 15:30:00,87.55,87.56,87.38,87.48,166934.0,84.0768,84.0864,83.9135,84.0095,166934.0
2023-02-28 15:40:00,87.48,87.52,87.38,87.4,244870.0,84.0095,84.0479,83.9135,83.9327,244870.0
2023-02-28 15:50:00,87.38,87.47,87.05,87.06,737984.0,83.9135,83.9999,83.5966,83.6062,737984.0
2023-03-01 09:30:00,89.04,89.52,88.53,89.52,748349.0,85.5076,85.9686,85.0179,85.9686,748349.0
2023-03-01 09:40:00,89.5,90.04,89.4,89.76,503197.0,85.9494,86.468,85.8534,86.1991,503197.0
2023-03-01 09:50:00,89.76,89.93,89.55,89.64,424143.0,86.1991,86.3623,85.9974,86.0838,424143.0
2023-03-01 10:00:00,89.68,89.79,88.87,88.89,397817.0,86.1223,86.2279,85.3444,85.3636,397817.0
2023-03-01 10:10:00,88.88,88.9,88.59,88.8,177937.0,85.354,85.3732,85.0755,85.2772,177937.0
2023-03-01 10:20:00,88.8,88.87,88.6,88.71,153040.0,85.2772,85.3444,85.0851,85.1907,153040.0
2023-03-01 10:30:00,88.7,89.11,88.57,89.05,161769.0,85.1811,85.5749,85.0563,85.5173,161769.0
2023-03-01 10:40:00,89.04,89.25,89.01,89.16,129177.0,85.5076,85.7093,85.4788,85.6229,129177.0
2023-03-01 10:50:00,89.16,89.16,88.92,89.05,107968.0,85.6229,85.6229,85.3924,85.5173,107968.0
2023-03-01 11:00:00,89.02,89.02,88.48,88.52,133672.0,85.4884,85.4884,84.9699,85.0083,133672.0
2023-03-01 11:10:00,88.51,88.65,88.42,88.61,141915.0,84.9987,85.1331,84.9122,85.0947,141915.0
2023-03-01 11:20:00,88.6,88.75,88.53,88.56,142990.0,85.0851,85.2292,85.0179,85.0467,142990.0
2023-03-01 11:30:00,88.56,88.63,88.45,88.5,99564.0,85.0467,85.1139,84.9411,84.9891,99564.0
2023-03-01 11:40:00,88.5,88.93,88.5,88.91,103711.0,84.9891,85.402,84.9891,85.3828,103711.0
2023-03-01 11:50:00,88.9,88.97,88.82,88.86,66522.0,85.3732,85.4404,85.2964,85.3348,66522.0
2023-03-01 12:00:00,88.85,88.92,88.72,88.88,104488.0,85.3252,85.3924,85.2003,85.354,104488.0
2023-03-01 12:10:00,88.9,89.06,88.86,88.9,90145.0,85.3732,85.5269,85.3348,85.3732,90145.0
2023-03-01 12:20:00,88.9,89.01,88.86,88.89,106562.0,85.3732,85.4788,85.3348,85.3636,106562.0
2023-03-01 12:30:00,88.9,88.96,88.78,88.85,67364.0,85.3732,85.4308,85.258,85.3252,67364.0
2023-03-01 12:40:00,88.84,88.94,88.8,88.91,64803.0,85.3156,85.4116,85.2772,85.3828,64803.0
2023-03-01 12:50:00,88.92,88.97,88.82,88.85,87736.0,85.3924,85.4404,85.2964,85.3252,87736.0
2023-03-01 13:00:00,88.84,88.92,88.79,88.92,86365.0,85.3156,85.3924,85.2676,85.3924,86365.0
2023-03-01 13:10:00,88.91,89.02,88.87,88.98,131317.0,85.3828,85.4884,85.3444,85.45,131317.0
2023-03-01 13:20:00,88.99,88.99,88.83,88.83,86170.0,85.4596,85.4596,85.306,85.306,86170.0
2023-03-01 13:30:00,88.83,88.83,88.71,88.73,72069.0,85.306,85.306,85.1907,85.2099,72069.0
2023-03-01 13:40:00,88.73,88.75,88.63,88.73,56474.0,85.2099,85.2292,85.1139,85.2099,56474.0
2023-03-01 13:50:00,88.74,88.78,88.69,88.74,37149.0,85.2195,85.258,85.1715,85.2195,37149.0
2023-03-01 14:00:00,88.73,88.74,88.61,88.67,38818.0,85.2099,85.2195,85.0947,85.1523,38818.0
2023-03-01 14:10:00,88.69,88.84,88.64,88.69,103745.0,85.1715,85.3156,85.1235,85.1715,103745.0
2023-03-01 14:20:00,88.69,88.73,88.61,88.61,80722.0,85.1715,85.2099,85.0947,85.0947,80722.0
2023-03-01 14:30:00,88.61,88.64,88.52,88.63,55237.0,85.0947,85.1235,85.0083,85.1139,55237.0
2023-03-01 14:40:00,88.63,88.66,88.54,88.57,62581.0,85.1139,85.1427,85.0275,85.0563,62581.0
2023-03-01 14:50:00,88.59,88.62,88.48,88.58,71609.0,85.0755,85.1043,84.9699,85.0659,71609.0
2023-03-01 15:00:00,88.57,88.64,88.53,88.63,71759.0,85.0563,85.1235,85.0179,85.1139,71759.0
2023-03-01 15:10:00,88.64,88.68,88.52,88.59,105575.0,85.1235,85.1619,85.0083,85.0755,105575.0
2023-03-01 15:20:00,88.6,88.61,88.38,88.44,107489.0,85.0851,85.0947,84.8738,84.9315,107489.0
2023-03-01 15:30:00,88.44,88.54,88.4,88.46,135868.0,84.9315,85.0275,84.893,84.9507,135868.0
2023-03-01 15:40:00,88.47,88.52,88.38,88.48,166877.0,84.9603,85.0083,84.8738,84.9699,166877.0
2023-03-01 15:50:00,88.48,88.48,88.26,88.42,533901.0,84.9699,84.9699,84.7586,84.9122,533901.0
2023-03-02 09:30:00,87.64,87.68,87.12,87.63,1020158.0,84.1632,84.2016,83.6638,84.1536,1020158.0
2023-03-02 09:40:00,87.62,87.86,87.29,87.34,503832.0,84.144,84.3745,83.8271,83.8751,503832.0
2023-03-02 09:50:00,87.33,87.82,87.32,87.74,188681.0,83.8655,84.336,83.8559,84.2592,188681.0
2023-03-02 10:00:00,87.74,88.06,87.7,87.82,122619.0,84.2592,84.5665,84.2208,84.336,122619.0
2023-03-02 10:10:00,87.81,87.87,87.53,87.55,106047.0,84.3264,84.3841,84.0576,84.0768,106047.0
2023-03-02 10:20:00,87.56,87.85,87.47,87.8,121157.0,84.0864,84.3649,83.9999,84.3168,121157.0
2023-03-02 10:30:00,87.83,87.95,87.74,87.8,91621.0,84.3457,84.4609,84.2592,84.3168,91621.0
2023-03-02 10:40:00,87.79,87.85,87.7,87.78,89850.0,84.3072,84.3649,84.2208,84.2976,89850.0
2023-03-02 10:50:00,87.77,87.94,87.72,87.89,85357.0,84.288,84.4513,84.24,84.4033,85357.0
2023-03-02 11:00:00,87.89,87.96,87.81,87.83,105742.0,84.4033,84.4705,84.3264,84.3457,105742.0
2023-03-02 11:10:00,87.82,87.93,87.75,87.86,104382.0,84.336,84.4417,84.2688,84.3745,104382.0
2023-03-02 11:20:00,87.87,87.89,87.74,87.8,85050.0,84.3841,84.4033,84.2592,84.3168,85050.0
2023-03-02 11:30:00,87.8,87.92,87.79,87.9,72860.0,84.3168,84.4321,84.3072,84.4129,72860.0
2023-03-02 11:40:00,87.91,87.96,87.81,87.87,49670.0,84.4225,84.4705,84.3264,84.3841,49670.0
2023-03-02 11:50:00,87.87,87.91,87.78,87.88,55203.0,84.3841,84.4225,84.2976,84.3937,55203.0
2023-03-02 12:00:00,87.89,87.92,87.85,87.89,49847.0,84.4033,84.4321,84.3649,84.4033,49847.0
2023-03-02 12:10:00,87.89,87.9,87.64,87.65,48454.0,84.4033,84.4129,84.1632,84.1728,48454.0
2023-03-02 12:20:00,87.66,87.77,87.64,87.74,46545.0,84.1824,84.288,84.1632,84.2592,46545.0
2023-03-02 12:30:00,87.74,88.01,87.74,87.86,135583.0,84.2592,84.5185,84.2592,84.3745,135583.0
2023-03-02 12:40:00,87.87,87.87,87.75,87.8,42171.0,84.3841,84.3841,84.2688,84.3168,42171.0
2023-03-02 12:50:00,87.8,87.89,87.8,87.84,42191.0,84.3168,84.4033,84.3168,84.3553,42191.0
2023-03-02 13:00:00,87.85,87.9,87.79,87.88,54049.0,84.3649,84.4129,84.3072,84.3937,54049.0
2023-03-02 13:10:00,87.89,87.9,87.78,87.85,44821.0,84.4033,84.4129,84.2976,84.3649,44821.0
2023-03-02 13:20:00,87.86,87.86,87.77,87.78,55033.0,84.3745,84.3745,84.288,84.2976,55033.0
2023-03-02 13:30:00,87.78,88.17,87.77,87.97,138660.0,84.2976,84.6722,84.288,84.4801,138660.0
2023-03-02 13:40:00,87.98,88.08,87.92,88.01,106750.0,84.4897,84.5857,84.4321,84.5185,106750.0
2023-03-02 13:50:00,88.01,88.34,87.99,88.3,97525.0,84.5185,84.8354,84.4993,84.797,97525.0
2023-03-02 14:00:00,88.31,88.58,88.31,88.48,99254.0,84.8066,85.0659,84.8066,84.9699,99254.0
2023-03-02 14:10:00,88.49,88.54,88.35,88.42,67829.0,84.9795,85.0275,84.845,84.9122,67829.0
2023-03-02 14:20:00,88.43,88.59,88.34,88.57,80803.0,84.9218,85.0755,84.8354,85.0563,80803.0
2023-03-02 14:30:00,88.58,88.62,88.45,88.52,62269.0,85.0659,85.1043,84.9411,85.0083,62269.0
2023-03-02 14:40:00,88.52,88.66,88.5,88.64,89882.0,85.0083,85.1427,84.9891,85.1235,89882.0
2023-03-02 14:50:00,88.64,88.65,88.52,88.6,57935.0,85.1235,85.1331,85.0083,85.0851,57935.0
2023-03-02 15:00:00,88.59,88.73,88.58,88.7,91784.0,85.0755,85.2099,85.0659,85.1811,91784.0
2023-03-02 15:10:00,88.7,88.91,88.7,88.82,106941.0,85.1811,85.3828,85.1811,85.2964,106941.0
2023-03-02 15:20:00,88.81,89.06,88.8,88.98,200571.0,85.2868,85.5269,85.2772,85.45,200571.0
2023-03-02 15:30:00,88.98,89.34,88.97,89.27,211346.0,85.45,85.7957,85.4404,85.7285,211346.0
2023-03-02 15:40:00,89.27,89.34,89.19,89.31,359357.0,85.7285,85.7957,85.6517,85.7669,359357.0
2023-03-02 15:50:00,89.31,89.31,88.93,89.02,662253.0,85.7669,85.7669,85.402,85.4884,662253.0
2023-03-03 09:30:00,88.67,89.04,88.42,88.83,480189.0,85.1523,85.5076,84.9122,85.306,480189.0
2023-03-03 09:40:00,88.85,88.93,88.57,88.67,180780.0,85.3252,85.402,85.0563,85.1523,180780.0
2023-03-03 09:50:00,88.68,88.85,88.56,88.58,295872.0,85.1619,85.3252,85.0467,85.0659,295872.0
2023-03-03 10:00:00,88.59,88.67,88.07,88.09,233043.0,85.0755,85.1523,84.5761,84.5953,233043.0
2023-03-03 10:10:00,88.1,88.4,88.05,88.18,213249.0,84.6049,84.893,84.5569,84.6818,213249.0
2023-03-03 10:20:00,88.19,88.49,88.19,88.41,208346.0,84.6914,84.9795,84.6914,84.9026,208346.0
2023-03-03 10:30:00,88.41,88.48,88.3,88.35,129036.0,84.9026,84.9699,84.797,84.845,129036.0
2023-03-03 10:40:00,88.34,88.46,88.27,88.34,115846.0,84.8354,84.9507,84.7682,84.8354,115846.0
2023-03-03 10:50:00,88.34,88.35,88.07,88.09,96266.0,84.8354,84.845,84.5761,84.5953,96266.0
2023-03-03 11:00:00,88.1,88.15,88.0,88.02,108519.0,84.6049,84.653,84.5089,84.5281,108519.0
2023-03-03 11:10:00,88.01,88.12,87.88,88.08,129802.0,84.5185,84.6241,84.3937,84.5857,129802.0
2023-03-03 11:20:00,88.09,88.17,88.0,88.14,126552.0,84.5953,84.6722,84.5089,84.6434,126552.0
2023-03-03 11:30:00,88.14,88.23,88.04,88.08,113933.0,84.6434,84.7298,84.5473,84.5857,113933.0
2023-03-03 11:40:00,88.09,88.21,88.04,88.2,119377.0,84.5953,84.7106,84.5473,84.701,119377.0
2023-03-03 11:50:00,88.2,88.28,88.14,88.25,127530.0,84.701,84.7778,84.6434,84.749,127530.0
2023-03-03 12:00:00,88.25,88.25,88.13,88.22,123688.0,84.749,84.749,84.6337,84.7202,123688.0
2023-03-03 12:10:00,88.22,88.39,88.21,88.35,107165.0,84.7202,84.8834,84.7106,84.845,107165.0
2023-03-03 12:20:00,88.35,88.44,88.29,88.32,155173.0,84.845,84.9315,84.7874,84.8162,155173.0
2023-03-03 12:30:00,88.32,88.42,88.31,88.35,214476.0,84.8162,84.9122,84.8066,84.845,214476.0
2023-03-03 12:40:00,88.35,88.52,88.34,88.48,121462.0,84.845,85.0083,84.8354,84.9699,121462.0
2023-03-03 12:50:00,88.48,88.64,88.46,88.62,107332.0,84.9699,85.1235,84.9507,85.1043,107332.0
2023-03-03 13:00:00,88.64,88.71,88.59,88.68,100582.0,85.1235,85.1907,85.0755,85.1619,100582.0
2023-03-03 13:10:00,88.67,88.71,88.59,88.7,113687.0,85.1523,85.1907,85.0755,85.1811,113687.0
2023-03-03 13:20:00,88.7,88.96,88.68,88.87,175624.0,85.1811,85.4308,85.1619,85.3444,175624.0
2023-03-03 13:30:00,88.88,88.94,88.82,88.92,83792.0,85.354,85.4116,85.2964,85.3924,83792.0
2023-03-03 13:40:00,88.93,89.1,88.88,89.07,133144.0,85.402,85.5653,85.354,85.5365,133144.0
2023-03-03 13:50:00,89.07,89.21,89.07,89.1,155150.0,85.5365,85.6709,85.5365,85.5653,155150.0
2023-03-03 14:00:00,89.11,89.11,88.97,89.09,138213.0,85.5749,85.5749,85.4404,85.5557,138213.0
2023-03-03 14:10:00,89.09,89.14,89.01,89.02,107107.0,85.5557,85.6037,85.4788,85.4884,107107.0
2023-03-03 14:20:00,89.03,89.1,89.01,89.09,106250.0,85.498,85.5653,85.4788,85.5557,106250.0
2023-03-03 14:30:00,89.09,89.22,89.07,89.17,80714.0,85.5557,85.6805,85.5365,85.6325,80714.0
2023-03-03 14:40:00,89.16,89.3,89.13,89.28,85583.0,85.6229,85.7573,85.5941,85.7381,85583.0
2023-03-03 14:50:00,89.28,89.39,89.26,89.37,79654.0,85.7381,85.8438,85.7189,85.8246,79654.0
2023-03-03 15:00:00,89.38,89.59,89.37,89.58,173206.0,85.8342,86.0358,85.8246,86.0262,173206.0
2023-03-03 15:10:00,89.57,89.63,89.48,89.58,203110.0,86.0166,86.0742,85.9302,86.0262,203110.0
2023-03-03 15:20:00,89.58,89.82,89.57,89.81,324103.0,86.0262,86.2567,86.0166,86.2471,324103.0
2023-03-03 15:30:00,89.81,89.82,89.67,89.72,279855.0,86.2471,86.2567,86.1127,86.1607,279855.0
2023-03-03 15:40:00,89.71,89.82,89.65,89.76,287212.0,86.1511,86.2567,86.0934,86.1991,287212.0
2023-03-03 15:50:00,89.74,89.85,89.65,89.77,683684.0,86.1799,86.2855,86.0934,86.2087,683684.0
2023-03-06 09:30:00,90.08,90.27,89.61,89.95,652550.0,86.5064,86.6889,86.055,86.3815,652550.0
2023-03-06 09:40:00,89.98,90.62,89.92,90.36,437804.0,86.4104,87.025,86.3527,86.7753,437804.0
2023-03-06 09:50:00,90.37,90.55,90.24,90.55,218435.0,86.7849,86.9577,86.66,86.9577,218435.0
2023-03-06 10:00:00,90.55,90.57,90.15,90.46,214486.0,86.9577,86.977,86.5736,86.8713,214486.0
2023-03-06 10:10:00,90.47,90.82,90.46,90.81,201352.0,86.8809,87.217,86.8713,87.2074,201352.0
2023-03-06 10:20:00,90.82,90.91,90.59,90.76,245066.0,87.217,87.3035,86.9962,87.1594,245066.0
2023-03-06 10:30:00,90.78,90.99,90.76,90.99,254727.0,87.1786,87.3803,87.1594,87.3803,254727.0
2023-03-06 10:40:00,90.99,91.33,90.97,91.09,497439.0,87.3803,87.7068,87.3611,87.4763,497439.0
2023-03-06 10:50:00,91.09,91.11,90.93,91.03,301696.0,87.4763,87.4955,87.3227,87.4187,301696.0
2023-03-06 11:00:00,91.04,91.19,90.94,91.11,187456.0,87.4283,87.5724,87.3323,87.4955,187456.0
2023-03-06 11:10:00,91.12,91.15,91.04,91.1,157154.0,87.5051,87.5339,87.4283,87.4859,157154.0
2023-03-06 11:20:00,91.11,91.11,90.83,90.84,119744.0,87.4955,87.4955,87.2266,87.2362,119744.0
2023-03-06 11:30:00,90.84,90.88,90.77,90.88,130045.0,87.2362,87.2747,87.169,87.2747,130045.0
2023-03-06 11:40:00,90.88,90.93,90.79,90.89,181344.0,87.2747,87.3227,87.1882,87.2843,181344.0
2023-03-06 11:50:00,90.88,91.03,90.83,90.93,202115.0,87.2747,87.4187,87.2266,87.3227,202115.0
2023-03-06 12:00:00,90.93,91.0,90.87,90.98,95662.0,87.3227,87.3899,87.265,87.3707,95662.0
2023-03-06 12:10:00,90.98,91.09,90.93,91.07,117995.0,87.3707,87.4763,87.3227,87.4571,117995.0
2023-03-06 12:20:00,91.07,91.09,90.83,90.88,83541.0,87.4571,87.4763,87.2266,87.2747,83541.0
2023-03-06 12:30:00,90.88,90.88,90.74,90.81,77690.0,87.2747,87.2747,87.1402,87.2074,77690.0
2023-03-06 12:40:00,90.81,90.83,90.56,90.56,94499.0,87.2074,87.2266,86.9673,86.9673,94499.0
2023-03-06 12:50:00,90.56,90.67,90.53,90.67,86359.0,86.9673,87.073,86.9385,87.073,86359.0
2023-03-06 13:00:00,90.66,90.66,90.52,90.54,83688.0,87.0634,87.0634,86.9289,86.9481,83688.0
2023-03-06 13:10:00,90.54,90.58,90.46,90.55,67254.0,86.9481,86.9866,86.8713,86.9577,67254.0
2023-03-06 13:20:00,90.55,90.6,90.48,90.53,80208.0,86.9577,87.0058,86.8905,86.9385,80208.0
2023-03-06 13:30:00,90.53,90.55,90.35,90.37,104046.0,86.9385,86.9577,86.7657,86.7849,104046.0
2023-03-06 13:40:00,90.36,90.41,90.3,90.32,79785.0,86.7753,86.8233,86.7177,86.7369,79785.0
2023-03-06 13:50:00,90.31,90.35,90.26,90.3,119872.0,86.7273,86.7657,86.6792,86.7177,119872.0
2023-03-06 14:00:00,90.3,90.34,90.26,90.31,97683.0,86.7177,86.7561,86.6792,86.7273,97683.0
2023-03-06 14:10:00,90.31,90.37,90.22,90.23,112530.0,86.7273,86.7849,86.6408,86.6504,112530.0
2023-03-06 14:20:00,90.23,90.25,90.15,90.19,208876.0,86.6504,86.6696,86.5736,86.612,208876.0
2023-03-06 14:30:00,90.18,90.2,89.93,89.98,136016.0,86.6024,86.6216,86.3623,86.4104,136016.0
2023-03-06 14:40:00,89.95,90.04,89.91,89.93,71504.0,86.3815,86.468,86.3431,86.3623,71504.0
2023-03-06 14:50:00,89.91,90.04,89.88,89.92,78255.0,86.3431,86.468,86.3143,86.3527,78255.0
2023-03-06 15:00:00,89.92,89.96,89.82,89.93,85457.0,86.3527,86.3912,86.2567,86.3623,85457.0
2023-03-06 15:10:00,89.93,89.93,89.68,89.73,144948.0,86.3623,86.3623,86.1223,86.1703,144948.0
2023-03-06 15:20:00,89.71,89.72,89.6,89.63,104198.0,86.1511,86.1607,86.0454,86.0742,104198.0
2023-03-06 15:30:00,89.64,89.67,89.5,89.55,189688.0,86.0838,86.1127,85.9494,85.9974,189688.0
2023-03-06 15:40:00,89.55,89.75,89.52,89.72,196389.0,85.9974,86.1895,85.9686,86.1607,196389.0
2023-03-06 15:50:00,89.72,89.77,89.53,89.59,555409.0,86.1607,86.2087,85.9782,86.0358,555409.0
2023-03-07 09:30:00,89.95,90.24,89.62,89.96,371043.0,86.3815,86.66,86.0646,86.3912,371043.0
2023-03-07 09:40:00,89.95,90.08,89.62,89.85,212910.0,86.3815,86.5064,86.0646,86.2855,212910.0
2023-03-07 09:50:00,89.86,89.93,89.6,89.67,131016.0,86.2951,86.3623,86.0454,86.1127,131016.0
2023-03-07 10:00:00,89.65,89.65,88.8,88.91,375579.0,86.0934,86.0934,85.2772,85.3828,375579.0
2023-03-07 10:10:00,88.89,89.11,88.63,88.66,305104.0,85.3636,85.5749,85.1139,85.1427,305104.0
2023-03-07 10:20:00,88.66,89.13,88.65,88.89,191781.0,85.1427,85.5941,85.1331,85.3636,191781.0
2023-03-07 10:30:00,88.89,89.48,88.81,89.23,270890.0,85.3636,85.9302,85.2868,85.6901,270890.0
2023-03-07 10:40:00,89.22,89.39,89.07,89.3,131195.0,85.6805,85.8438,85.5365,85.7573,131195.0
2023-03-07 10:50:00,89.3,89.32,88.98,89.12,183001.0,85.7573,85.7765,85.45,85.5845,183001.0
2023-03-07 11:00:00,89.12,89.33,89.02,89.31,179802.0,85.5845,85.7861,85.4884,85.7669,179802.0
2023-03-07 11:10:00,89.31,89.46,88.97,88.99,205741.0,85.7669,85.911,85.4404,85.4596,205741.0
2023-03-07 11:20:00,89.02,89.03,88.88,89.0,101658.0,85.4884,85.498,85.354,85.4692,101658.0
2023-03-07 11:30:00,88.99,89.06,88.94,89.0,254338.0,85.4596,85.5269,85.4116,85.4692,254338.0
2023-03-07 11:40:00,89.0,89.18,88.9,89.07,169328.0,85.4692,85.6421,85.3732,85.5365,169328.0
2023-03-07 11:50:00,89.08,89.11,88.84,88.85,181263.0,85.5461,85.5749,85.3156,85.3252,181263.0
2023-03-07 12:00:00,88.86,88.97,88.84,88.93,122170.0,85.3348,85.4404,85.3156,85.402,122170.0
2023-03-07 12:10:00,88.92,89.04,88.85,89.02,175435.0,85.3924,85.5076,85.3252,85.4884,175435.0
2023-03-07 12:20:00,89.05,89.35,89.01,89.22,267719.0,85.5173,85.8054,85.4788,85.6805,267719.0
2023-03-07 12:30:00,89.22,89.25,89.06,89.14,129784.0,85.6805,85.7093,85.5269,85.6037,129784.0
2023-03-07 12:40:00,89.14,89.25,89.01,89.23,103024.0,85.6037,85.7093,85.4788,85.6901,103024.0
2023-03-07 12:50:00,89.23,89.34,88.98,89.0,99664.0,85.6901,85.7957,85.45,85.4692,99664.0
2023-03-07 13:00:00,89.02,89.06,88.77,88.83,114464.0,85.4884,85.5269,85.2484,85.306,114464.0
2023-03-07 13:10:00,88.83,88.86,88.7,88.74,59608.0,85.306,85.3348,85.1811,85.2195,59608.0
2023-03-07 13:20:00,88.74,88.79,88.7,88.74,54896.0,85.2195,85.2676,85.1811,85.2195,54896.0
2023-03-07 13:30:00,88.74,88.85,88.62,88.64,51788.0,85.2195,85.3252,85.1043,85.1235,51788.0
2023-03-07 13:40:00,88.63,88.64,88.32,88.38,69905.0,85.1139,85.1235,84.8162,84.8738,69905.0
2023-03-07 13:50:00,88.37,88.5,88.36,88.42,81457.0,84.8642,84.9891,84.8546,84.9122,81457.0
2023-03-07 14:00:00,88.42,88.58,88.4,88.56,75909.0,84.9122,85.0659,84.893,85.0467,75909.0
2023-03-07 14:10:00,88.56,88.66,88.54,88.59,72931.0,85.0467,85.1427,85.0275,85.0755,72931.0
2023-03-07 14:20:00,88.59,88.6,88.43,88.47,90671.0,85.0755,85.0851,84.9218,84.9603,90671.0
2023-03-07 14:30:00,88.46,88.51,88.42,88.42,129970.0,84.9507,84.9987,84.9122,84.9122,129970.0
2023-03-07 14:40:00,88.42,88.51,88.4,88.47,114526.0,84.9122,84.9987,84.893,84.9603,114526.0
2023-03-07 14:50:00,88.46,88.47,88.3,88.35,101825.0,84.9507,84.9603,84.797,84.845,101825.0
2023-03-07 15:00:00,88.35,88.55,88.34,88.49,93415.0,84.845,85.0371,84.8354,84.9795,93415.0
2023-03-07 15:10:00,88.48,88.72,88.47,88.71,100167.0,84.9699,85.2003,84.9603,85.1907,100167.0
2023-03-07 15:20:00,88.69,88.69,88.52,88.56,114701.0,85.1715,85.1715,85.0083,85.0467,114701.0
2023-03-07 15:30:00,88.56,88.83,88.56,88.82,93211.0,85.0467,85.306,85.0467,85.2964,93211.0
2023-03-07 15:40:00,88.82,88.87,88.66,88.71,187551.0,85.2964,85.3444,85.1427,85.1907,187551.0
2023-03-07 15:50:00,88.72,88.86,88.62,88.84,462125.0,85.2003,85.3348,85.1043,85.3156,462125.0
2023-03-08 09:30:00,88.29,89.19,88.14,89.14,366462.0,84.7874,85.6517,84.6434,85.6037,366462.0
2023-03-08 09:40:00,89.14,89.37,89.05,89.26,199049.0,85.6037,85.8246,85.5173,85.7189,199049.0
2023-03-08 09:50:00,89.25,89.54,89.22,89.39,175698.0,85.7093,85.9878,85.6805,85.8438,175698.0
2023-03-08 10:00:00,89.39,89.44,88.97,89.35,243940.0,85.8438,85.8918,85.4404,85.8054,243940.0
2023-03-08 10:10:00,89.34,89.73,89.31,89.54,228290.0,85.7957,86.1703,85.7669,85.9878,228290.0
2023-03-08 10:20:00,89.55,90.09,89.47,89.98,412506.0,85.9974,86.516,85.9206,86.4104,412506.0
2023-03-08 10:30:00,89.97,90.15,89.82,90.03,274820.0,86.4008,86.5736,86.2567,86.4584,274820.0
2023-03-08 10:40:00,90.05,90.08,89.66,89.67,116294.0,86.4776,86.5064,86.1031,86.1127,116294.0
2023-03-08 10:50:00,89.67,89.89,89.64,89.81,79313.0,86.1127,86.3239,86.0838,86.2471,79313.0
2023-03-08 11:00:00,89.84,90.17,89.8,90.15,104045.0,86.2759,86.5928,86.2375,86.5736,104045.0
2023-03-08 11:10:00,90.14,90.22,90.03,90.17,122748.0,86.564,86.6408,86.4584,86.5928,122748.0
2023-03-08 11:20:00,90.17,90.41,90.15,90.2,193384.0,86.5928,86.8233,86.5736,86.6216,193384.0
2023-03-08 11:30:00,90.22,90.32,89.99,90.3,221764.0,86.6408,86.7369,86.42,86.7177,221764.0
2023-03-08 11:40:00,90.31,90.53,90.31,90.41,212240.0,86.7273,86.9385,86.7273,86.8233,212240.0
2023-03-08 11:50:00,90.42,90.48,90.33,90.45,80392.0,86.8329,86.8905,86.7465,86.8617,80392.0
2023-03-08 12:00:00,90.47,90.6,90.38,90.39,91003.0,86.8809,87.0058,86.7945,86.8041,91003.0
2023-03-08 12:10:00,90.41,90.43,90.29,90.35,76589.0,86.8233,86.8425,86.7081,86.7657,76589.0
2023-03-08 12:20:00,90.36,90.43,90.29,90.34,92698.0,86.7753,86.8425,86.7081,86.7561,92698.0
2023-03-08 12:30:00,90.34,90.57,90.19,90.52,176425.0,86.7561,86.977,86.612,86.9289,176425.0
2023-03-08 12:40:00,90.52,90.69,90.49,90.64,153706.0,86.9289,87.0922,86.9001,87.0442,153706.0
2023-03-08 12:50:00,90.64,90.68,90.37,90.46,76186.0,87.0442,87.0826,86.7849,86.8713,76186.0
2023-03-08 13:00:00,90.47,90.57,90.34,90.44,136577.0,86.8809,86.977,86.7561,86.8521,136577.0
2023-03-08 13:10:00,90.43,90.43,90.26,90.29,78307.0,86.8425,86.8425,86.6792,86.7081,78307.0
2023-03-08 13:20:00,90.28,90.36,90.17,90.2,96568.0,86.6985,86.7753,86.5928,86.6216,96568.0
2023-03-08 13:30:00,90.21,90.35,90.17,90.25,54740.0,86.6312,86.7657,86.5928,86.6696,54740.0
2023-03-08 13:40:00,90.24,90.3,90.16,90.22,59496.0,86.66,86.7177,86.5832,86.6408,59496.0
2023-03-08 13:50:00,90.21,90.33,90.17,90.28,71187.0,86.6312,86.7465,86.5928,86.6985,71187.0
2023-03-08 14:00:00,90.29,90.37,90.24,90.37,62230.0,86.7081,86.7849,86.66,86.7849,62230.0
2023-03-08 14:10:00,90.37,90.42,90.3,90.38,78006.0,86.7849,86.8329,86.7177,86.7945,78006.0
2023-03-08 14:20:00,90.37,90.44,90.33,90.42,61412.0,86.7849,86.8521,86.7465,86.8329,61412.0
2023-03-08 14:30:00,90.41,90.49,90.34,90.44,76414.0,86.8233,86.9001,86.7561,86.8521,76414.0
2023-03-08 14:40:00,90.43,90.46,90.31,90.35,103700.0,86.8425,86.8713,86.7273,86.7657,103700.0
2023-03-08 14:50:00,90.35,90.35,90.19,90.23,68350.0,86.7657,86.7657,86.612,86.6504,68350.0
2023-03-08 15:00:00,90.23,90.26,90.16,90.25,75541.0,86.6504,86.6792,86.5832,86.6696,75541.0
2023-03-08 15:10:00,90.25,90.27,90.21,90.23,64389.0,86.6696,86.6889,86.6312,86.6504,64389.0
2023-03-08 15:20:00,90.22,90.33,90.21,90.33,76816.0,86.6408,86.7465,86.6312,86.7465,76816.0
2023-03-08 15:30:00,90.33,90.45,90.27,90.41,193779.0,86.7465,86.8617,86.6889,86.8233,193779.0
2023-03-08 15:40:00,90.41,90.74,90.4,90.67,293231.0,86.8233,87.1402,86.8137,87.073,293231.0
2023-03-08 15:50:00,90.66,90.84,90.52,90.83,864544.0,87.0634,87.2362,86.9289,87.2266,864544.0
2023-03-09 09:30:00,89.7,90.03,89.39,90.03,464456.0,86.1415,86.4584,85.8438,86.4584,464456.0
2023-03-09 09:40:00,90.02,90.24,89.82,90.24,240649.0,86.4488,86.66,86.2567,86.66,240649.0
2023-03-09 09:50:00,90.25,90.37,90.11,90.32,193598.0,86.6696,86.7849,86.5352,86.7369,193598.0
2023-03-09 10:00:00,90.32,90.52,90.25,90.51,219912.0,86.7369,86.9289,86.6696,86.9193,219912.0
2023-03-09 10:10:00,90.51,90.55,89.86,89.98,239290.0,86.9193,86.9577,86.2951,86.4104,239290.0
2023-03-09 10:20:00,89.98,90.41,89.94,90.4,162176.0,86.4104,86.8233,86.3719,86.8137,162176.0
2023-03-09 10:30:00,90.4,90.59,90.34,90.48,256011.0,86.8137,86.9962,86.7561,86.8905,256011.0
2023-03-09 10:40:00,90.48,90.57,90.34,90.44,163858.0,86.8905,86.977,86.7561,86.8521,163858.0
2023-03-09 10:50:00,90.43,90.5,90.24,90.26,139822.0,86.8425,86.9097,86.66,86.6792,139822.0
2023-03-09 11:00:00,90.27,90.46,90.2,90.38,154807.0,86.6889,86.8713,86.6216,86.7945,154807.0
2023-03-09 11:10:00,90.38,90.69,90.37,90.68,118040.0,86.7945,87.0922,86.7849,87.0826,118040.0
2023-03-09 11:20:00,90.67,90.67,90.3,90.37,163805.0,87.073,87.073,86.7177,86.7849,163805.0
2023-03-09 11:30:00,90.36,90.43,90.18,90.34,109314.0,86.7753,86.8425,86.6024,86.7561,109314.0
2023-03-09 11:40:00,90.33,90.41,90.29,90.37,99120.0,86.7465,86.8233,86.7081,86.7849,99120.0
2023-03-09 11:50:00,90.36,90.36,89.99,90.0,98819.0,86.7753,86.7753,86.42,86.4296,98819.0
2023-03-09 12:00:00,90.01,90.06,89.77,89.93,96586.0,86.4392,86.4872,86.2087,86.3623,96586.0
2023-03-09 12:10:00,89.94,89.98,89.77,89.9,74277.0,86.3719,86.4104,86.2087,86.3335,74277.0
2023-03-09 12:20:00,89.91,90.06,89.87,90.04,67465.0,86.3431,86.4872,86.3047,86.468,67465.0
2023-03-09 12:30:00,90.05,90.12,89.92,89.93,59918.0,86.4776,86.5448,86.3527,86.3623,59918.0
2023-03-09 12:40:00,89.92,89.98,89.64,89.65,71356.0,86.3527,86.4104,86.0838,86.0934,71356.0
2023-03-09 12:50:00,89.64,89.89,89.62,89.86,52696.0,86.0838,86.3239,86.0646,86.2951,52696.0
2023-03-09 13:00:00,89.85,90.02,89.84,89.94,101819.0,86.2855,86.4488,86.2759,86.3719,101819.0
2023-03-09 13:10:00,89.94,89.95,89.65,89.69,71867.0,86.3719,86.3815,86.0934,86.1319,71867.0
2023-03-09 13:20:00,89.69,89.77,89.4,89.51,174540.0,86.1319,86.2087,85.8534,85.959,174540.0
2023-03-09 13:30:00,89.5,89.5,89.15,89.18,295011.0,85.9494,85.9494,85.6133,85.6421,295011.0
2023-03-09 13:40:00,89.18,89.32,89.01,89.02,230700.0,85.6421,85.7765,85.4788,85.4884,230700.0
2023-03-09 13:50:00,89.02,89.15,88.95,89.05,69160.0,85.4884,85.6133,85.4212,85.5173,69160.0
2023-03-09 14:00:00,89.02,89.03,88.77,88.92,102590.0,85.4884,85.498,85.2484,85.3924,102590.0
2023-03-09 14:10:00,88.91,89.03,88.82,88.91,72409.0,85.3828,85.498,85.2964,85.3828,72409.0
2023-03-09 14:20:00,88.92,89.07,88.87,89.02,88023.0,85.3924,85.5365,85.3444,85.4884,88023.0
2023-03-09 14:30:00,89.02,89.26,88.97,89.25,201883.0,85.4884,85.7189,85.4404,85.7093,201883.0
2023-03-09 14:40:00,89.25,89.39,89.18,89.2,79591.0,85.7093,85.8438,85.6421,85.6613,79591.0
2023-03-09 14:50:00,89.2,89.24,89.1,89.18,116190.0,85.6613,85.6997,85.5653,85.6421,116190.0
2023-03-09 15:00:00,89.18,89.21,89.03,89.07,198446.0,85.6421,85.6709,85.498,85.5365,198446.0
2023-03-09 15:10:00,89.07,89.11,88.82,88.84,268705.0,85.5365,85.5749,85.2964,85.3156,268705.0
2023-03-09 15:20:00,88.84,89.01,88.57,88.84,307706.0,85.3156,85.4788,85.0563,85.3156,307706.0
2023-03-09 15:30:00,88.84,89.15,88.81,89.11,348231.0,85.3156,85.6133,85.2868,85.5749,348231.0
2023-03-09 15:40:00,89.1,89.22,88.99,89.12,332570.0,85.5653,85.6805,85.4596,85.5845,332570.0
2023-03-09 15:50:00,89.13,89.3,88.79,88.9,662832.0,85.5941,85.7573,85.2676,85.3732,662832.0
2023-03-10 09:30:00,88.03,88.93,87.83,87.85,812455.0,84.5377,85.402,84.3457,84.3649,812455.0
2023-03-10 09:40:00,87.86,88.0,87.32,87.7,400417.0,84.3745,84.5089,83.8559,84.2208,400417.0
2023-03-10 09:50:00,87.66,87.96,87.55,87.78,269713.0,84.1824,84.4705,84.0768,84.2976,269713.0
2023-03-10 10:00:00,87.78,88.42,87.77,88.41,574961.0,84.2976,84.9122,84.288,84.9026,574961.0
2023-03-10 10:10:00,88.39,88.41,88.0,88.02,211239.0,84.8834,84.9026,84.5089,84.5281,211239.0
2023-03-10 10:20:00,88.0,88.17,87.77,88.09,185664.0,84.5089,84.6722,84.288,84.5953,185664.0
2023-03-10 10:30:00,88.08,88.56,88.08,88.36,296677.0,84.5857,85.0467,84.5857,84.8546,296677.0
2023-03-10 10:40:00,88.38,88.47,88.07,88.3,205474.0,84.8738,84.9603,84.5761,84.797,205474.0
2023-03-10 10:50:00,88.29,88.8,88.16,88.76,174987.0,84.7874,85.2772,84.6626,85.2388,174987.0
2023-03-10 11:00:00,88.76,88.83,88.54,88.62,127221.0,85.2388,85.306,85.0275,85.1043,127221.0
2023-03-10 11:10:00,88.62,88.75,88.29,88.42,109080.0,85.1043,85.2292,84.7874,84.9122,109080.0
2023-03-10 11:20:00,88.43,88.87,88.4,88.86,152908.0,84.9218,85.3444,84.893,85.3348,152908.0
2023-03-10 11:30:00,88.85,89.17,88.85,89.0,276070.0,85.3252,85.6325,85.3252,85.4692,276070.0
2023-03-10 11:40:00,89.01,89.07,88.65,88.75,161738.0,85.4788,85.5365,85.1331,85.2292,161738.0
2023-03-10 11:50:00,88.7,88.71,88.44,88.49,88128.0,85.1811,85.1907,84.9315,84.9795,88128.0
2023-03-10 12:00:00,88.48,88.64,88.19,88.2,94091.0,84.9699,85.1235,84.6914,84.701,94091.0
2023-03-10 12:10:00,88.17,88.37,88.08,88.31,103164.0,84.6722,84.8642,84.5857,84.8066,103164.0
2023-03-10 12:20:00,88.31,88.44,88.23,88.4,84375.0,84.8066,84.9315,84.7298,84.893,84375.0
2023-03-10 12:30:00,88.4,88.82,88.38,88.78,135833.0,84.893,85.2964,84.8738,85.258,135833.0
2023-03-10 12:40:00,88.78,88.8,88.52,88.59,121316.0,85.258,85.2772,85.0083,85.0755,121316.0
2023-03-10 12:50:00,88.61,88.63,88.31,88.37,86650.0,85.0947,85.1139,84.8066,84.8642,86650.0
2023-03-10 13:00:00,88.37,88.5,88.36,88.46,102111.0,84.8642,84.9891,84.8546,84.9507,102111.0
2023-03-10 13:10:00,88.44,88.48,88.17,88.18,108665.0,84.9315,84.9699,84.6722,84.6818,108665.0
2023-03-10 13:20:00,88.17,88.27,87.85,87.92,160872.0,84.6722,84.7682,84.3649,84.4321,160872.0
2023-03-10 13:30:00,87.92,87.97,87.71,87.79,120644.0,84.4321,84.4801,84.2304,84.3072,120644.0
2023-03-10 13:40:00,87.78,87.83,87.42,87.44,178325.0,84.2976,84.3457,83.9519,83.9711,178325.0
2023-03-10 13:50:00,87.44,87.49,87.28,87.33,171307.0,83.9711,84.0191,83.8175,83.8655,171307.0
2023-03-10 14:00:00,87.31,87.7,87.31,87.67,178270.0,83.8463,84.2208,83.8463,84.192,178270.0
2023-03-10 14:10:00,87.67,87.77,87.35,87.52,128965.0,84.192,84.288,83.8847,84.0479,128965.0
2023-03-10 14:20:00,87.5,87.55,87.22,87.28,122959.0,84.0287,84.0768,83.7599,83.8175,122959.0
2023-03-10 14:30:00,87.27,87.54,87.27,87.46,120243.0,83.8079,84.0672,83.8079,83.9903,120243.0
2023-03-10 14:40:00,87.41,87.68,87.28,87.65,196647.0,83.9423,84.2016,83.8175,84.1728,196647.0
2023-03-10 14:50:00,87.65,87.72,87.45,87.55,183480.0,84.1728,84.24,83.9807,84.0768,183480.0
2023-03-10 15:00:00,87.55,87.7,87.39,87.55,186574.0,84.0768,84.2208,83.9231,84.0768,186574.0
2023-03-10 15:10:00,87.54,87.69,87.4,87.41,256011.0,84.0672,84.2112,83.9327,83.9423,256011.0
2023-03-10 15:20:00,87.41,87.72,87.37,87.68,151663.0,83.9423,84.24,83.9039,84.2016,151663.0
2023-03-10 15:30:00,87.68,87.71,87.44,87.47,200982.0,84.2016,84.2304,83.9711,83.9999,200982.0
2023-03-10 15:40:00,87.47,87.52,87.24,87.28,355203.0,83.9999,84.0479,83.7791,83.8175,355203.0
2023-03-10 15:50:00,87.28,87.43,87.2,87.23,1219776.0,83.8175,83.9615,83.7406,83.7695,1219776.0
2023-03-13 09:30:00,86.38,87.17,86.31,86.64,556733.0,82.9532,83.7118,82.886,83.2029,556733.0
2023-03-13 09:40:00,86.65,87.4,86.42,87.31,279974.0,83.2125,83.9327,82.9916,83.8463,279974.0
2023-03-13 09:50:00,87.29,87.52,87.04,87.24,283810.0,83.8271,84.0479,83.587,83.7791,283810.0
2023-03-13 10:00:00,87.22,87.49,86.91,87.42,214486.0,83.7599,84.0191,83.4621,83.9519,214486.0
2023-03-13 10:10:00,87.42,87.5,87.09,87.14,147508.0,83.9519,84.0287,83.635,83.683,147508.0
2023-03-13 10:20:00,87.16,87.48,87.06,87.12,154848.0,83.7022,84.0095,83.6062,83.6638,154848.0
2023-03-13 10:30:00,87.14,87.7,87.13,87.5,190658.0,83.683,84.2208,83.6734,84.0287,190658.0
2023-03-13 10:40:00,87.52,87.7,87.26,87.64,256762.0,84.0479,84.2208,83.7983,84.1632,256762.0
2023-03-13 10:50:00,87.64,88.36,87.48,88.19,426689.0,84.1632,84.8546,84.0095,84.6914,426689.0
2023-03-13 11:00:00,88.2,88.43,87.86,87.96,324090.0,84.701,84.9218,84.3745,84.4705,324090.0
2023-03-13 11:10:00,87.93,88.44,87.92,88.35,251394.0,84.4417,84.9315,84.4321,84.845,251394.0
2023-03-13 11:20:00,88.38,88.64,88.18,88.6,243775.0,84.8738,85.1235,84.6818,85.0851,243775.0
2023-03-13 11:30:00,88.6,88.71,88.28,88.33,255144.0,85.0851,85.1907,84.7778,84.8258,255144.0
2023-03-13 11:40:00,88.33,88.85,88.32,88.8,251450.0,84.8258,85.3252,84.8162,85.2772,251450.0
2023-03-13 11:50:00,88.8,88.87,88.55,88.75,201026.0,85.2772,85.3444,85.0371,85.2292,201026.0
2023-03-13 12:00:00,88.76,89.0,88.4,88.75,222893.0,85.2388,85.4692,84.893,85.2292,222893.0
2023-03-13 12:10:00,88.75,88.75,88.39,88.45,149406.0,85.2292,85.2292,84.8834,84.9411,149406.0
2023-03-13 12:20:00,88.45,88.55,88.04,88.17,127058.0,84.9411,85.0371,84.5473,84.6722,127058.0
2023-03-13 12:30:00,88.17,88.23,87.94,88.11,124946.0,84.6722,84.7298,84.4513,84.6145,124946.0
2023-03-13 12:40:00,88.1,88.49,87.87,87.95,153496.0,84.6049,84.9795,84.3841,84.4609,153496.0
2023-03-13 12:50:00,87.95,88.13,87.89,88.0,86893.0,84.4609,84.6337,84.4033,84.5089,86893.0
2023-03-13 13:00:00,87.98,88.04,87.72,88.02,106380.0,84.4897,84.5473,84.24,84.5281,106380.0
2023-03-13 13:10:00,88.04,88.36,88.02,88.2,161990.0,84.5473,84.8546,84.5281,84.701,161990.0
2023-03-13 13:20:00,88.18,88.27,88.02,88.23,159624.0,84.6818,84.7682,84.5281,84.7298,159624.0
2023-03-13 13:30:00,88.22,88.56,88.1,88.45,174602.0,84.7202,85.0467,84.6049,84.9411,174602.0
2023-03-13 13:40:00,88.48,88.5,88.29,88.31,128581.0,84.9699,84.9891,84.7874,84.8066,128581.0
2023-03-13 13:50:00,88.31,88.55,88.28,88.46,115534.0,84.8066,85.0371,84.7778,84.9507,115534.0
2023-03-13 14:00:00,88.48,88.74,88.45,88.61,114323.0,84.9699,85.2195,84.9411,85.0947,114323.0
2023-03-13 14:10:00,88.61,88.84,88.59,88.75,151681.0,85.0947,85.3156,85.0755,85.2292,151681.0
2023-03-13 14:20:00,88.74,88.83,88.63,88.73,84956.0,85.2195,85.306,85.1139,85.2099,84956.0
2023-03-13 14:30:00,88.73,88.94,88.5,88.56,136565.0,85.2099,85.4116,84.9891,85.0467,136565.0
2023-03-13 14:40:00,88.61,88.73,88.45,88.53,138266.0,85.0947,85.2099,84.9411,85.0179,138266.0
2023-03-13 14:50:00,88.53,88.67,88.46,88.63,103008.0,85.0179,85.1523,84.9507,85.1139,103008.0
2023-03-13 15:00:00,88.63,88.72,88.35,88.45,124389.0,85.1139,85.2003,84.845,84.9411,124389.0
2023-03-13 15:10:00,88.47,88.81,88.45,88.55,140993.0,84.9603,85.2868,84.9411,85.0371,140993.0
2023-03-13 15:20:00,88.55,88.57,88.1,88.18,173513.0,85.0371,85.0563,84.6049,84.6818,173513.0
2023-03-13 15:30:00,88.19,88.31,88.14,88.25,197653.0,84.6914,84.8066,84.6434,84.749,197653.0
2023-03-13 15:40:00,88.28,88.48,88.22,88.32,227015.0,84.7778,84.9699,84.7202,84.8162,227015.0
2023-03-13 15:50:00,88.31,88.31,87.7,87.71,625392.0,84.8066,84.8066,84.2208,84.2304,625392.0
2023-03-14 09:30:00,88.03,88.51,87.71,88.03,761790.0,84.5377,84.9987,84.2304,84.5377,761790.0
2023-03-14 09:40:00,88.03,88.69,88.02,88.47,420250.0,84.5377,85.1715,84.5281,84.9603,420250.0
2023-03-14 09:50:00,88.47,88.87,88.25,88.78,298921.0,84.9603,85.3444,84.749,85.258,298921.0
2023-03-14 10:00:00,88.79,89.09,88.62,88.9,304778.0,85.2676,85.5557,85.1043,85.3732,304778.0
2023-03-14 10:10:00,88.89,89.17,88.84,88.99,240317.0,85.3636,85.6325,85.3156,85.4596,240317.0
2023-03-14 10:20:00,89.0,89.32,88.88,89.29,350273.0,85.4692,85.7765,85.354,85.7477,350273.0
2023-03-14 10:30:00,89.29,89.37,89.17,89.18,194103.0,85.7477,85.8246,85.6325,85.6421,194103.0
2023-03-14 10:40:00,89.18,89.31,88.99,89.27,175407.0,85.6421,85.7669,85.4596,85.7285,175407.0
2023-03-14 10:50:00,89.27,89.36,89.0,89.02,177812.0,85.7285,85.815,85.4692,85.4884,177812.0
2023-03-14 11:00:00,89.02,89.35,89.01,89.33,167410.0,85.4884,85.8054,85.4788,85.7861,167410.0
2023-03-14 11:10:00,89.33,89.5,89.31,89.43,138663.0,85.7861,85.9494,85.7669,85.8822,138663.0
2023-03-14 11:20:00,89.43,89.59,89.35,89.56,323625.0,85.8822,86.0358,85.8054,86.007,323625.0
2023-03-14 11:30:00,89.56,89.62,89.4,89.61,230151.0,86.007,86.0646,85.8534,86.055,230151.0
2023-03-14 11:40:00,89.6,89.61,89.22,89.23,101229.0,86.0454,86.055,85.6805,85.6901,101229.0
2023-03-14 11:50:00,89.22,89.44,89.22,89.38,130262.0,85.6805,85.8918,85.6805,85.8342,130262.0
2023-03-14 12:00:00,89.38,89.52,89.36,89.5,103853.0,85.8342,85.9686,85.815,85.9494,103853.0
2023-03-14 12:10:00,89.49,89.63,89.45,89.45,146931.0,85.9398,86.0742,85.9014,85.9014,146931.0
2023-03-14 12:20:00,89.45,89.46,89.1,89.16,99941.0,85.9014,85.911,85.5653,85.6229,99941.0
2023-03-14 12:30:00,89.15,89.33,89.15,89.23,81132.0,85.6133,85.7861,85.6133,85.6901,81132.0
2023-03-14 12:40:00,89.23,89.29,89.03,89.28,91219.0,85.6901,85.7477,85.498,85.7381,91219.0
2023-03-14 12:50:00,89.28,89.34,89.19,89.28,135845.0,85.7381,85.7957,85.6517,85.7381,135845.0
2023-03-14 13:00:00,89.3,89.36,89.15,89.15,112227.0,85.7573,85.815,85.6133,85.6133,112227.0
2023-03-14 13:10:00,89.15,89.15,88.54,88.8,179735.0,85.6133,85.6133,85.0275,85.2772,179735.0
2023-03-14 13:20:00,88.79,88.96,88.73,88.92,115705.0,85.2676,85.4308,85.2099,85.3924,115705.0
2023-03-14 13:30:00,88.89,88.97,88.78,88.94,85820.0,85.3636,85.4404,85.258,85.4116,85820.0
2023-03-14 13:40:00,88.95,89.03,88.64,88.78,189158.0,85.4212,85.498,85.1235,85.258,189158.0
2023-03-14 13:50:00,88.79,88.8,88.41,88.45,157864.0,85.2676,85.2772,84.9026,84.9411,157864.0
2023-03-14 14:00:00,88.48,88.55,88.19,88.31,180515.0,84.9699,85.0371,84.6914,84.8066,180515.0
2023-03-14 14:10:00,88.31,88.42,88.18,88.27,128882.0,84.8066,84.9122,84.6818,84.7682,128882.0
2023-03-14 14:20:00,88.25,88.57,88.15,88.56,153917.0,84.749,85.0563,84.653,85.0467,153917.0
2023-03-14 14:30:00,88.56,88.67,88.5,88.56,126661.0,85.0467,85.1523,84.9891,85.0467,126661.0
2023-03-14 14:40:00,88.57,88.67,88.47,88.58,101330.0,85.0563,85.1523,84.9603,85.0659,101330.0
2023-03-14 14:50:00,88.57,88.66,88.39,88.45,88563.0,85.0563,85.1427,84.8834,84.9411,88563.0
2023-03-14 15:00:00,88.47,88.56,88.21,88.26,124176.0,84.9603,85.0467,84.7106,84.7586,124176.0
2023-03-14 15:10:00,88.25,88.29,88.07,88.28,229918.0,84.749,84.7874,84.5761,84.7778,229918.0
2023-03-14 15:20:00,88.29,88.39,88.17,88.38,144325.0,84.7874,84.8834,84.6722,84.8738,144325.0
2023-03-14 15:30:00,88.39,88.63,88.32,88.56,260227.0,84.8834,85.1139,84.8162,85.0467,260227.0
2023-03-14 15:40:00,88.56,88.83,88.52,88.81,428939.0,85.0467,85.306,85.0083,85.2868,428939.0
2023-03-14 15:50:00,88.82,89.3,88.82,89.27,940742.0,85.2964,85.7573,85.2964,85.7285,940742.0
2023-03-15 09:30:00,87.2,87.24,86.56,86.75,806271.0,83.7406,83.7791,83.126,83.3085,806271.0
2023-03-15 09:40:00,86.75,86.76,86.32,86.46,436447.0,83.3085,83.3181,82.8956,83.03,436447.0
2023-03-15 09:50:00,86.45,86.45,85.78,85.84,551276.0,83.0204,83.0204,82.377,82.4346,551276.0
2023-03-15 10:00:00,85.81,86.14,85.48,85.96,403021.0,82.4058,82.7227,82.0889,82.5498,403021.0
2023-03-15 10:10:00,85.97,86.22,85.85,85.95,215460.0,82.5594,82.7995,82.4442,82.5402,215460.0
2023-03-15 10:20:00,85.95,86.1,85.77,85.85,207224.0,82.5402,82.6843,82.3674,82.4442,207224.0
2023-03-15 10:30:00,85.86,85.94,85.6,85.74,221860.0,82.4538,82.5306,82.2041,82.3386,221860.0
2023-03-15 10:40:00,85.76,85.82,85.6,85.7,265548.0,82.3578,82.4154,82.2041,82.3002,265548.0
2023-03-15 10:50:00,85.7,86.02,85.55,86.01,198002.0,82.3002,82.6075,82.1561,82.5979,198002.0
2023-03-15 11:00:00,86.0,86.1,85.85,86.04,180397.0,82.5882,82.6843,82.4442,82.6267,180397.0
2023-03-15 11:10:00,86.04,86.15,85.96,86.09,140407.0,82.6267,82.7323,82.5498,82.6747,140407.0
2023-03-15 11:20:00,86.11,86.11,85.73,85.85,161995.0,82.6939,82.6939,82.329,82.4442,161995.0
2023-03-15 11:30:00,85.84,85.95,85.76,85.82,138976.0,82.4346,82.5402,82.3578,82.4154,138976.0
2023-03-15 11:40:00,85.82,86.25,85.81,86.19,212668.0,82.4154,82.8283,82.4058,82.7707,212668.0
2023-03-15 11:50:00,86.2,86.22,85.97,86.03,163945.0,82.7803,82.7995,82.5594,82.6171,163945.0
2023-03-15 12:00:00,86.03,86.23,85.78,85.8,161716.0,82.6171,82.8091,82.377,82.3962,161716.0
2023-03-15 12:10:00,85.8,85.87,85.65,85.66,160369.0,82.3962,82.4634,82.2521,82.2617,160369.0
2023-03-15 12:20:00,85.65,85.79,85.46,85.69,299592.0,82.2521,82.3866,82.0697,82.2905,299592.0
2023-03-15 12:30:00,85.69,85.88,85.63,85.7,103221.0,82.2905,82.473,82.2329,82.3002,103221.0
2023-03-15 12:40:00,85.7,85.82,85.59,85.79,205004.0,82.3002,82.4154,82.1945,82.3866,205004.0
2023-03-15 12:50:00,85.78,85.78,85.45,85.49,211984.0,82.377,82.377,82.0601,82.0985,211984.0
2023-03-15 13:00:00,85.49,85.77,85.44,85.69,174348.0,82.0985,82.3674,82.0505,82.2905,174348.0
2023-03-15 13:10:00,85.7,85.94,85.69,85.89,182083.0,82.3002,82.5306,82.2905,82.4826,182083.0
2023-03-15 13:20:00,85.88,86.03,85.77,86.02,100899.0,82.473,82.6171,82.3674,82.6075,100899.0
2023-03-15 13:30:00,86.02,86.04,85.82,85.82,132179.0,82.6075,82.6267,82.4154,82.4154,132179.0
2023-03-15 13:40:00,85.82,85.86,85.6,85.68,81280.0,82.4154,82.4538,82.2041,82.2809,81280.0
2023-03-15 13:50:00,85.66,86.01,85.65,85.89,97085.0,82.2617,82.5979,82.2521,82.4826,97085.0
2023-03-15 14:00:00,85.91,85.91,85.71,85.8,102074.0,82.5018,82.5018,82.3098,82.3962,102074.0
2023-03-15 14:10:00,85.8,86.01,85.72,85.96,150514.0,82.3962,82.5979,82.3194,82.5498,150514.0
2023-03-15 14:20:00,85.96,86.55,85.93,86.32,316512.0,82.5498,83.1164,82.521,82.8956,316512.0
2023-03-15 14:30:00,86.35,86.72,86.35,86.58,171604.0,82.9244,83.2797,82.9244,83.1452,171604.0
2023-03-15 14:40:00,86.58,86.75,86.39,86.41,121738.0,83.1452,83.3085,82.9628,82.982,121738.0
2023-03-15 14:50:00,86.41,86.74,86.29,86.7,119537.0,82.982,83.2989,82.8667,83.2605,119537.0
2023-03-15 15:00:00,86.7,86.9,86.59,86.61,235529.0,83.2605,83.4525,83.1548,83.1741,235529.0
2023-03-15 15:10:00,86.6,86.92,86.53,86.8,168880.0,83.1644,83.4718,83.0972,83.3565,168880.0
2023-03-15 15:20:00,86.78,86.99,86.68,86.95,191612.0,83.3373,83.539,83.2413,83.5006,191612.0
2023-03-15 15:30:00,86.95,87.01,86.4,86.49,188051.0,83.5006,83.5582,82.9724,83.0588,188051.0
2023-03-15 15:40:00,86.48,86.55,86.3,86.4,284435.0,83.0492,83.1164,82.8763,82.9724,284435.0
2023-03-15 15:50:00,86.4,86.79,86.2,86.7,676772.0,82.9724,83.3469,82.7803,83.2605,676772.0
2023-03-16 09:30:00,85.95,86.57,85.82,86.57,445742.0,82.9551,83.5534,82.8296,83.5534,445742.0
2023-03-16 09:40:00,86.58,86.81,86.39,86.57,216536.0,83.5631,83.7851,83.3797,83.5534,216536.0
2023-03-16 09:50:00,86.58,86.96,86.58,86.92,269246.0,83.5631,83.9299,83.5631,83.8913,269246.0
2023-03-16 10:00:00,86.9,86.94,86.5,86.54,267512.0,83.8719,83.9106,83.4859,83.5245,267512.0
2023-03-16 10:10:00,86.56,86.96,86.46,86.5,323544.0,83.5438,83.9299,83.4473,83.4859,323544.0
2023-03-16 10:20:00,86.5,86.79,86.26,86.52,253434.0,83.4859,83.7658,83.2542,83.5052,253434.0
2023-03-16 10:30:00,86.52,86.6,86.37,86.52,177926.0,83.5052,83.5824,83.3604,83.5052,177926.0
2023-03-16 10:40:00,86.54,87.29,86.53,87.19,237930.0,83.5245,84.2484,83.5148,84.1518,237930.0
2023-03-16 10:50:00,87.19,87.33,87.1,87.22,234609.0,84.1518,84.287,84.065,84.1808,234609.0
2023-03-16 11:00:00,87.22,87.66,87.18,87.53,347430.0,84.1808,84.6055,84.1422,84.48,347430.0
2023-03-16 11:10:00,87.54,87.6,87.39,87.48,184203.0,84.4896,84.5476,84.3449,84.4317,184203.0
2023-03-16 11:20:00,87.49,87.87,87.48,87.84,281689.0,84.4414,84.8081,84.4317,84.7792,281689.0
2023-03-16 11:30:00,87.85,87.88,87.68,87.8,221904.0,84.7888,84.8178,84.6248,84.7406,221904.0
2023-03-16 11:40:00,87.79,88.01,87.77,88.01,254545.0,84.7309,84.9433,84.7116,84.9433,254545.0
2023-03-16 11:50:00,88.01,88.44,87.98,88.34,415329.0,84.9433,85.3583,84.9143,85.2618,415329.0
2023-03-16 12:00:00,88.33,88.44,87.83,87.83,273945.0,85.2521,85.3583,84.7695,84.7695,273945.0
2023-03-16 12:10:00,87.84,87.92,87.51,87.91,210461.0,84.7792,84.8564,84.4607,84.8468,210461.0
2023-03-16 12:20:00,87.9,87.93,87.78,87.85,149649.0,84.8371,84.8661,84.7213,84.7888,149649.0
2023-03-16 12:30:00,87.88,87.93,87.73,87.92,187614.0,84.8178,84.8661,84.673,84.8564,187614.0
2023-03-16 12:40:00,87.93,88.17,87.91,88.14,140439.0,84.8661,85.0977,84.8468,85.0687,140439.0
2023-03-16 12:50:00,88.14,88.37,88.14,88.3,220702.0,85.0687,85.2907,85.0687,85.2232,220702.0
2023-03-16 13:00:00,88.3,88.58,88.24,88.54,215506.0,85.2232,85.4934,85.1653,85.4548,215506.0
2023-03-16 13:10:00,88.54,88.57,88.41,88.52,232346.0,85.4548,85.4838,85.3293,85.4355,232346.0
2023-03-16 13:20:00,88.52,88.66,88.49,88.62,130708.0,85.4355,85.5706,85.4065,85.532,130708.0
2023-03-16 13:30:00,88.61,88.64,88.29,88.45,119992.0,85.5224,85.5513,85.2135,85.3679,119992.0
2023-03-16 13:40:00,88.45,88.5,88.37,88.4,122692.0,85.3679,85.4162,85.2907,85.3197,122692.0
2023-03-16 13:50:00,88.4,88.55,88.3,88.46,209204.0,85.3197,85.4645,85.2232,85.3776,209204.0
2023-03-16 14:00:00,88.46,88.6,88.41,88.59,201193.0,85.3776,85.5127,85.3293,85.5031,201193.0
2023-03-16 14:10:00,88.6,88.65,88.35,88.45,173360.0,85.5127,85.561,85.2714,85.3679,173360.0
2023-03-16 14:20:00,88.46,88.63,88.43,88.62,106583.0,85.3776,85.5417,85.3486,85.532,106583.0
2023-03-16 14:30:00,88.63,88.65,88.47,88.61,108406.0,85.5417,85.561,85.3872,85.5224,108406.0
2023-03-16 14:40:00,88.61,88.84,88.55,88.73,211184.0,85.5224,85.7443,85.4645,85.6382,211184.0
2023-03-16 14:50:00,88.73,88.84,88.69,88.77,163478.0,85.6382,85.7443,85.5996,85.6768,163478.0
2023-03-16 15:00:00,88.76,89.15,88.75,89.05,236464.0,85.6671,86.0435,85.6575,85.947,236464.0
2023-03-16 15:10:00,89.05,89.23,89.02,89.19,212863.0,85.947,86.1208,85.9181,86.0822,212863.0
2023-03-16 15:20:00,89.2,89.44,89.2,89.42,237610.0,86.0918,86.3234,86.0918,86.3041,237610.0
2023-03-16 15:30:00,89.42,89.47,89.25,89.32,297033.0,86.3041,86.3524,86.1401,86.2076,297033.0
2023-03-16 15:40:00,89.32,89.46,89.18,89.29,500830.0,86.2076,86.3427,86.0725,86.1787,500830.0
2023-03-16 15:50:00,89.3,89.38,89.09,89.31,1073137.0,86.1883,86.2655,85.9856,86.198,1073137.0
2023-03-17 09:30:00,89.06,89.55,89.06,89.45,549236.0,85.9567,86.4296,85.9567,86.3331,549236.0
2023-03-17 09:40:00,89.44,89.61,89.0,89.07,395550.0,86.3234,86.4875,85.8988,85.9663,395550.0
2023-03-17 09:50:00,89.06,89.55,89.06,89.5,199099.0,85.9567,86.4296,85.9567,86.3813,199099.0
2023-03-17 10:00:00,89.51,90.03,89.51,89.89,411195.0,86.391,86.8929,86.391,86.7578,411195.0
2023-03-17 10:10:00,89.89,89.92,89.45,89.49,260248.0,86.7578,86.7867,86.3331,86.3717,260248.0
2023-03-17 10:20:00,89.48,89.72,89.36,89.6,345976.0,86.362,86.5937,86.2462,86.4779,345976.0
2023-03-17 10:30:00,89.58,89.79,89.21,89.46,243869.0,86.4586,86.6612,86.1015,86.3427,243869.0
2023-03-17 10:40:00,89.46,89.53,89.19,89.39,188633.0,86.3427,86.4103,86.0822,86.2752,188633.0
2023-03-17 10:50:00,89.39,89.51,89.17,89.47,155303.0,86.2752,86.391,86.0628,86.3524,155303.0
2023-03-17 11:00:00,89.47,89.59,89.32,89.46,148061.0,86.3524,86.4682,86.2076,86.3427,148061.0
2023-03-17 11:10:00,89.45,89.76,89.43,89.7,245006.0,86.3331,86.6323,86.3138,86.5744,245006.0
2023-03-17 11:20:00,89.7,89.72,89.27,89.47,122401.0,86.5744,86.5937,86.1594,86.3524,122401.0
2023-03-17 11:30:00,89.47,89.62,89.42,89.45,95772.0,86.3524,86.4972,86.3041,86.3331,95772.0
2023-03-17 11:40:00,89.45,89.51,89.2,89.32,188979.0,86.3331,86.391,86.0918,86.2076,188979.0
2023-03-17 11:50:00,89.33,89.56,89.3,89.52,144196.0,86.2173,86.4393,86.1883,86.4007,144196.0
2023-03-17 12:00:00,89.53,89.57,89.33,89.57,80826.0,86.4103,86.4489,86.2173,86.4489,80826.0
2023-03-17 12:10:00,89.57,89.61,89.41,89.53,139980.0,86.4489,86.4875,86.2945,86.4103,139980.0
2023-03-17 12:20:00,89.53,89.75,89.43,89.74,128697.0,86.4103,86.6226,86.3138,86.613,128697.0
2023-03-17 12:30:00,89.73,89.95,89.72,89.82,199651.0,86.6033,86.8157,86.5937,86.6902,199651.0
2023-03-17 12:40:00,89.84,89.86,89.56,89.6,91323.0,86.7095,86.7288,86.4393,86.4779,91323.0
2023-03-17 12:50:00,89.61,89.69,89.49,89.54,95373.0,86.4875,86.5647,86.3717,86.42,95373.0
2023-03-17 13:00:00,89.54,89.74,89.47,89.7,108534.0,86.42,86.613,86.3524,86.5744,108534.0
2023-03-17 13:10:00,89.69,89.81,89.65,89.7,90876.0,86.5647,86.6805,86.5261,86.5744,90876.0
2023-03-17 13:20:00,89.7,89.93,89.69,89.83,108330.0,86.5744,86.7964,86.5647,86.6999,108330.0
2023-03-17 13:30:00,89.83,89.98,89.74,89.86,111600.0,86.6999,86.8446,86.613,86.7288,111600.0
2023-03-17 13:40:00,89.85,89.96,89.73,89.91,88842.0,86.7192,86.8253,86.6033,86.7771,88842.0
2023-03-17 13:50:00,89.91,89.93,89.78,89.9,77553.0,86.7771,86.7964,86.6516,86.7674,77553.0
2023-03-17 14:00:00,89.92,89.98,89.65,89.73,120185.0,86.7867,86.8446,86.5261,86.6033,120185.0
2023-03-17 14:10:00,89.73,89.75,89.6,89.66,118873.0,86.6033,86.6226,86.4779,86.5358,118873.0
2023-03-17 14:20:00,89.65,89.69,89.4,89.41,105437.0,86.5261,86.5647,86.2848,86.2945,105437.0
2023-03-17 14:30:00,89.39,89.52,89.32,89.4,111012.0,86.2752,86.4007,86.2076,86.2848,111012.0
2023-03-17 14:40:00,89.4,89.41,89.27,89.32,107320.0,86.2848,86.2945,86.1594,86.2076,107320.0
2023-03-17 14:50:00,89.32,89.59,89.23,89.48,343186.0,86.2076,86.4682,86.1208,86.362,343186.0
2023-03-17 15:00:00,89.5,89.55,89.36,89.43,162484.0,86.3813,86.4296,86.2462,86.3138,162484.0
2023-03-17 15:10:00,89.43,89.63,89.41,89.61,231756.0,86.3138,86.5068,86.2945,86.4875,231756.0
2023-03-17 15:20:00,89.6,89.74,89.54,89.73,215703.0,86.4779,86.613,86.42,86.6033,215703.0
2023-03-17 15:30:00,89.74,89.76,89.47,89.64,251309.0,86.613,86.6323,86.3524,86.5165,251309.0
2023-03-17 15:40:00,89.64,89.76,89.56,89.57,330195.0,86.5165,86.6323,86.4393,86.4489,330195.0
2023-03-17 15:50:00,89.56,89.6,89.32,89.4,999777.0,86.4393,86.4779,86.2076,86.2848,999777.0
2023-03-20 09:30:00,89.21,89.48,88.96,89.28,332552.0,86.1015,86.362,85.8602,86.169,332552.0
2023-03-20 09:40:00,89.29,89.52,89.05,89.36,195699.0,86.1787,86.4007,85.947,86.2462,195699.0
2023-03-20 09:50:00,89.37,89.5,89.08,89.15,204129.0,86.2559,86.3813,85.976,86.0435,204129.0
2023-03-20 10:00:00,89.16,89.48,89.07,89.1,319306.0,86.0532,86.362,85.9663,85.9953,319306.0
2023-03-20 10:10:00,89.09,89.26,88.75,88.79,161095.0,85.9856,86.1497,85.6575,85.6961,161095.0
2023-03-20 10:20:00,88.79,89.05,88.75,88.99,164216.0,85.6961,85.947,85.6575,85.8891,164216.0
2023-03-20 10:30:00,89.0,89.12,88.72,88.74,138305.0,85.8988,86.0146,85.6285,85.6478,138305.0
2023-03-20 10:40:00,88.73,89.1,88.66,89.1,141265.0,85.6382,85.9953,85.5706,85.9953,141265.0
2023-03-20 10:50:00,89.11,89.28,88.96,89.27,96527.0,86.0049,86.169,85.8602,86.1594,96527.0
2023-03-20 11:00:00,89.27,89.44,89.19,89.36,118483.0,86.1594,86.3234,86.0822,86.2462,118483.0
2023-03-20 11:10:00,89.36,89.44,89.23,89.31,89718.0,86.2462,86.3234,86.1208,86.198,89718.0
2023-03-20 11:20:00,89.32,89.6,89.26,89.6,128819.0,86.2076,86.4779,86.1497,86.4779,128819.0
2023-03-20 11:30:00,89.6,89.62,89.47,89.59,94040.0,86.4779,86.4972,86.3524,86.4682,94040.0
2023-03-20 11:40:00,89.59,89.63,89.34,89.35,88977.0,86.4682,86.5068,86.2269,86.2366,88977.0
2023-03-20 11:50:00,89.35,89.45,89.21,89.24,79463.0,86.2366,86.3331,86.1015,86.1304,79463.0
2023-03-20 12:00:00,89.23,89.38,89.12,89.14,147054.0,86.1208,86.2655,86.0146,86.0339,147054.0
2023-03-20 12:10:00,89.13,89.24,89.04,89.15,92140.0,86.0242,86.1304,85.9374,86.0435,92140.0
2023-03-20 12:20:00,89.17,89.26,89.11,89.26,82672.0,86.0628,86.1497,86.0049,86.1497,82672.0
2023-03-20 12:30:00,89.27,89.38,89.22,89.31,66292.0,86.1594,86.2655,86.1111,86.198,66292.0
2023-03-20 12:40:00,89.32,89.46,89.23,89.46,186816.0,86.2076,86.3427,86.1208,86.3427,186816.0
2023-03-20 12:50:00,89.46,89.7,89.45,89.66,119250.0,86.3427,86.5744,86.3331,86.5358,119250.0
2023-03-20 13:00:00,89.66,89.83,89.64,89.71,91604.0,86.5358,86.6999,86.5165,86.584,91604.0
2023-03-20 13:10:00,89.71,89.87,89.7,89.86,65057.0,86.584,86.7385,86.5744,86.7288,65057.0
2023-03-20 13:20:00,89.86,89.87,89.74,89.79,69556.0,86.7288,86.7385,86.613,86.6612,69556.0
2023-03-20 13:30:00,89.78,89.87,89.71,89.84,73110.0,86.6516,86.7385,86.584,86.7095,73110.0
2023-03-20 13:40:00,89.84,89.9,89.81,89.88,79608.0,86.7095,86.7674,86.6805,86.7481,79608.0
2023-03-20 13:50:00,89.88,89.96,89.79,89.93,71725.0,86.7481,86.8253,86.6612,86.7964,71725.0
2023-03-20 14:00:00,89.93,89.94,89.83,89.83,79677.0,86.7964,86.806,86.6999,86.6999,79677.0
2023-03-20 14:10:00,89.83,89.92,89.77,89.91,140170.0,86.6999,86.7867,86.6419,86.7771,140170.0
2023-03-20 14:20:00,89.9,90.03,89.88,89.92,264774.0,86.7674,86.8929,86.7481,86.7867,264774.0
2023-03-20 14:30:00,89.93,89.96,89.78,89.8,98999.0,86.7964,86.8253,86.6516,86.6709,98999.0
2023-03-20 14:40:00,89.81,89.93,89.72,89.92,85981.0,86.6805,86.7964,86.5937,86.7867,85981.0
2023-03-20 14:50:00,89.93,90.05,89.92,90.0,127903.0,86.7964,86.9122,86.7867,86.8639,127903.0
2023-03-20 15:00:00,90.0,90.15,89.96,89.99,96549.0,86.8639,87.0087,86.8253,86.8543,96549.0
2023-03-20 15:10:00,89.99,90.03,89.93,90.0,68287.0,86.8543,86.8929,86.7964,86.8639,68287.0
2023-03-20 15:20:00,90.0,90.05,89.86,89.98,105149.0,86.8639,86.9122,86.7288,86.8446,105149.0
2023-03-20 15:30:00,89.98,90.25,89.95,90.25,229744.0,86.8446,87.1052,86.8157,87.1052,229744.0
2023-03-20 15:40:00,90.25,90.37,90.2,90.3,293565.0,87.1052,87.221,87.057,87.1535,293565.0
2023-03-20 15:50:00,90.29,90.37,90.01,90.03,582085.0,87.1438,87.221,86.8736,86.8929,582085.0
2023-03-21 09:30:00,90.98,91.92,90.8,91.75,700951.0,87.8098,88.717,87.6361,88.5529,700951.0
2023-03-21 09:40:00,91.75,92.72,91.69,92.51,999646.0,88.5529,89.4891,88.495,89.2865,999646.0
2023-03-21 09:50:00,92.52,92.89,92.27,92.85,583270.0,89.2961,89.6532,89.0548,89.6146,583270.0
2023-03-21 10:00:00,92.86,93.0,92.11,92.21,545486.0,89.6243,89.7594,88.9004,88.9969,545486.0
2023-03-21 10:10:00,92.23,92.36,91.68,91.82,248367.0,89.0162,89.1417,88.4854,88.6205,248367.0
2023-03-21 10:20:00,91.82,91.84,91.38,91.54,248356.0,88.6205,88.6398,88.1958,88.3503,248356.0
2023-03-21 10:30:00,91.53,91.72,91.49,91.64,147324.0,88.3406,88.524,88.302,88.4468,147324.0
2023-03-21 10:40:00,91.64,91.73,91.44,91.7,103830.0,88.4468,88.5336,88.2537,88.5047,103830.0
2023-03-21 10:50:00,91.69,91.7,91.26,91.37,191631.0,88.495,88.5047,88.08,88.1862,191631.0
2023-03-21 11:00:00,91.37,91.55,91.22,91.36,159298.0,88.1862,88.3599,88.0414,88.1765,159298.0
2023-03-21 11:10:00,91.36,91.68,91.36,91.65,144989.0,88.1765,88.4854,88.1765,88.4564,144989.0
2023-03-21 11:20:00,91.64,91.73,91.45,91.54,191159.0,88.4468,88.5336,88.2634,88.3503,191159.0
2023-03-21 11:30:00,91.53,91.66,91.4,91.49,171514.0,88.3406,88.4661,88.2151,88.302,171514.0
2023-03-21 11:40:00,91.51,91.54,91.07,91.22,163930.0,88.3213,88.3503,87.8966,88.0414,163930.0
2023-03-21 11:50:00,91.23,91.38,91.21,91.21,146445.0,88.0511,88.1958,88.0318,88.0318,146445.0
2023-03-21 12:00:00,91.2,91.49,91.19,91.48,217129.0,88.0221,88.302,88.0125,88.2924,217129.0
2023-03-21 12:10:00,91.47,91.64,91.44,91.53,147417.0,88.2827,88.4468,88.2537,88.3406,147417.0
2023-03-21 12:20:00,91.53,91.75,91.5,91.72,208793.0,88.3406,88.5529,88.3117,88.524,208793.0
2023-03-21 12:30:00,91.71,91.82,91.63,91.81,201972.0,88.5143,88.6205,88.4371,88.6109,201972.0
2023-03-21 12:40:00,91.81,91.88,91.76,91.84,179453.0,88.6109,88.6784,88.5626,88.6398,179453.0
2023-03-21 12:50:00,91.86,91.9,91.74,91.83,104685.0,88.6591,88.6977,88.5433,88.6302,104685.0
2023-03-21 13:00:00,91.83,91.9,91.74,91.88,136339.0,88.6302,88.6977,88.5433,88.6784,136339.0
2023-03-21 13:10:00,91.89,91.92,91.76,91.87,83232.0,88.6881,88.717,88.5626,88.6688,83232.0
2023-03-21 13:20:00,91.87,92.12,91.83,92.12,173963.0,88.6688,88.9101,88.6302,88.9101,173963.0
2023-03-21 13:30:00,92.12,92.19,92.07,92.09,125485.0,88.9101,88.9776,88.8618,88.8811,125485.0
2023-03-21 13:40:00,92.09,92.24,92.05,92.18,90111.0,88.8811,89.0259,88.8425,88.968,90111.0
2023-03-21 13:50:00,92.18,92.19,92.04,92.04,94466.0,88.968,88.9776,88.8328,88.8328,94466.0
2023-03-21 14:00:00,92.04,92.04,91.87,91.94,91778.0,88.8328,88.8328,88.6688,88.7363,91778.0
2023-03-21 14:10:00,91.94,91.94,91.75,91.8,108573.0,88.7363,88.7363,88.5529,88.6012,108573.0
2023-03-21 14:20:00,91.8,91.82,91.71,91.77,161748.0,88.6012,88.6205,88.5143,88.5723,161748.0
2023-03-21 14:30:00,91.79,92.13,91.78,92.01,111216.0,88.5916,88.9197,88.5819,88.8039,111216.0
2023-03-21 14:40:00,92.02,92.32,92.02,92.29,163663.0,88.8135,89.1031,88.8135,89.0741,163663.0
2023-03-21 14:50:00,92.31,92.34,92.19,92.29,134184.0,89.0934,89.1224,88.9776,89.0741,134184.0
2023-03-21 15:00:00,92.29,92.44,92.27,92.4,154743.0,89.0741,89.2189,89.0548,89.1803,154743.0
2023-03-21 15:10:00,92.39,92.5,92.36,92.43,187708.0,89.1706,89.2768,89.1417,89.2093,187708.0
2023-03-21 15:20:00,92.43,92.49,92.32,92.34,200907.0,89.2093,89.2672,89.1031,89.1224,200907.0
2023-03-21 15:30:00,92.34,92.47,92.26,92.33,307726.0,89.1224,89.2479,89.0452,89.1127,307726.0
2023-03-21 15:40:00,92.33,92.53,92.32,92.52,339971.0,89.1127,89.3058,89.1031,89.2961,339971.0
2023-03-21 15:50:00,92.51,92.52,92.38,92.5,938980.0,89.2865,89.2961,89.161,89.2768,938980.0
2023-03-22 09:30:00,93.5,94.25,93.4,94.25,774906.0,90.242,90.9658,90.1455,90.9658,774906.0
2023-03-22 09:40:00,94.25,94.64,93.77,94.55,767003.0,90.9658,91.3422,90.5026,91.2554,767003.0
2023-03-22 09:50:00,94.56,94.67,94.25,94.49,356806.0,91.265,91.3712,90.9658,91.1975,356806.0
2023-03-22 10:00:00,94.49,94.57,94.27,94.54,296016.0,91.1975,91.2747,90.9851,91.2457,296016.0
2023-03-22 10:10:00,94.53,94.57,94.13,94.16,202410.0,91.2361,91.2747,90.85,90.879,202410.0
2023-03-22 10:20:00,94.15,94.55,94.15,94.52,166088.0,90.8693,91.2554,90.8693,91.2264,166088.0
2023-03-22 10:30:00,94.51,94.54,94.25,94.41,150149.0,91.2168,91.2457,90.9658,91.1203,150149.0
2023-03-22 10:40:00,94.42,94.5,94.24,94.31,224004.0,91.1299,91.2071,90.9562,91.0237,224004.0
2023-03-22 10:50:00,94.31,94.32,94.12,94.17,120720.0,91.0237,91.0334,90.8404,90.8886,120720.0
2023-03-22 11:00:00,94.19,94.19,93.99,94.12,145454.0,90.9079,90.9079,90.7149,90.8404,145454.0
2023-03-22 11:10:00,94.12,94.2,94.02,94.1,131346.0,90.8404,90.9176,90.7438,90.8211,131346.0
2023-03-22 11:20:00,94.11,94.22,94.06,94.14,90977.0,90.8307,90.9369,90.7825,90.8597,90977.0
2023-03-22 11:30:00,94.14,94.33,94.12,94.32,117790.0,90.8597,91.043,90.8404,91.0334,117790.0
2023-03-22 11:40:00,94.33,94.4,94.32,94.36,205880.0,91.043,91.1106,91.0334,91.072,205880.0
2023-03-22 11:50:00,94.35,94.47,94.19,94.25,125648.0,91.0624,91.1782,90.9079,90.9658,125648.0
2023-03-22 12:00:00,94.25,94.25,93.92,93.92,124580.0,90.9658,90.9658,90.6473,90.6473,124580.0
2023-03-22 12:10:00,93.92,93.95,93.81,93.84,75403.0,90.6473,90.6763,90.5412,90.5701,75403.0
2023-03-22 12:20:00,93.84,93.92,93.76,93.84,259786.0,90.5701,90.6473,90.4929,90.5701,259786.0
2023-03-22 12:30:00,93.84,93.99,93.84,93.91,111354.0,90.5701,90.7149,90.5701,90.6377,111354.0
2023-03-22 12:40:00,93.92,93.94,93.71,93.73,130832.0,90.6473,90.6666,90.4447,90.464,130832.0
2023-03-22 12:50:00,93.73,93.88,93.72,93.82,100810.0,90.464,90.6087,90.4543,90.5508,100810.0
2023-03-22 13:00:00,93.84,93.84,93.65,93.76,125012.0,90.5701,90.5701,90.3867,90.4929,125012.0
2023-03-22 13:10:00,93.76,93.91,93.75,93.84,71593.0,90.4929,90.6377,90.4833,90.5701,71593.0
2023-03-22 13:20:00,93.85,94.04,93.84,94.01,75364.0,90.5798,90.7632,90.5701,90.7342,75364.0
2023-03-22 13:30:00,94.01,94.24,94.0,94.23,150364.0,90.7342,90.9562,90.7245,90.9465,150364.0
2023-03-22 13:40:00,94.23,94.3,94.19,94.27,199961.0,90.9465,91.0141,90.9079,90.9851,199961.0
2023-03-22 13:50:00,94.27,94.38,94.1,94.15,142668.0,90.9851,91.0913,90.8211,90.8693,142668.0
2023-03-22 14:00:00,94.13,94.82,94.07,94.51,331658.0,90.85,91.516,90.7921,91.2168,331658.0
2023-03-22 14:10:00,94.52,94.6,94.15,94.58,236262.0,91.2264,91.3036,90.8693,91.2843,236262.0
2023-03-22 14:20:00,94.59,94.69,94.37,94.67,134714.0,91.294,91.3905,91.0817,91.3712,134714.0
2023-03-22 14:30:00,94.67,94.83,93.98,94.43,354684.0,91.3712,91.5256,90.7052,91.1396,354684.0
2023-03-22 14:40:00,94.45,95.01,94.45,94.91,491700.0,91.1589,91.6994,91.1589,91.6028,491700.0
2023-03-22 14:50:00,94.92,95.03,94.22,94.22,369597.0,91.6125,91.7187,90.9369,90.9369,369597.0
2023-03-22 15:00:00,94.2,94.31,93.33,93.52,406038.0,90.9176,91.0237,90.0779,90.2613,406038.0
2023-03-22 15:10:00,93.52,94.08,93.41,93.92,229584.0,90.2613,90.8018,90.1551,90.6473,229584.0
2023-03-22 15:20:00,93.94,94.46,93.91,94.34,303292.0,90.6666,91.1685,90.6377,91.0527,303292.0
2023-03-22 15:30:00,94.33,94.37,93.78,93.9,287291.0,91.043,91.0817,90.5122,90.628,287291.0
2023-03-22 15:40:00,93.91,94.08,93.45,93.54,343512.0,90.6377,90.8018,90.1937,90.2806,343512.0
2023-03-22 15:50:00,93.51,93.53,92.54,92.58,920536.0,90.2516,90.2709,89.3154,89.354,920536.0
2023-03-23 09:30:00,94.49,94.59,93.91,94.07,659929.0,91.1975,91.294,90.6377,90.7921,659929.0
2023-03-23 09:40:00,94.07,95.04,94.07,94.81,562946.0,90.7921,91.7283,90.7921,91.5063,562946.0
2023-03-23 09:50:00,94.81,95.22,94.72,95.15,430004.0,91.5063,91.902,91.4195,91.8345,430004.0
2023-03-23 10:00:00,95.15,95.27,94.77,94.86,444053.0,91.8345,91.9503,91.4677,91.5546,444053.0
2023-03-23 10:10:00,94.85,95.25,94.82,95.11,156343.0,91.5449,91.931,91.516,91.7959,156343.0
2023-03-23 10:20:00,95.11,95.3,95.09,95.23,218821.0,91.7959,91.9792,91.7766,91.9117,218821.0
2023-03-23 10:30:00,95.23,95.31,94.89,95.14,196964.0,91.9117,91.9889,91.5835,91.8248,196964.0
2023-03-23 10:40:00,95.13,95.46,95.1,95.35,238676.0,91.8152,92.1337,91.7862,92.0275,238676.0
2023-03-23 10:50:00,95.35,95.55,95.27,95.45,181853.0,92.0275,92.2205,91.9503,92.124,181853.0
2023-03-23 11:00:00,95.47,95.82,95.44,95.68,209934.0,92.1433,92.4811,92.1144,92.346,209934.0
2023-03-23 11:10:00,95.69,95.71,95.34,95.37,266710.0,92.3557,92.375,92.0179,92.0468,266710.0
2023-03-23 11:20:00,95.38,95.6,95.33,95.51,149654.0,92.0565,92.2688,92.0082,92.1819,149654.0
2023-03-23 11:30:00,95.52,95.61,95.41,95.49,99646.0,92.1916,92.2784,92.0854,92.1626,99646.0
2023-03-23 11:40:00,95.48,95.52,95.38,95.39,111854.0,92.153,92.1916,92.0565,92.0661,111854.0
2023-03-23 11:50:00,95.39,95.6,95.34,95.46,125206.0,92.0661,92.2688,92.0179,92.1337,125206.0
2023-03-23 12:00:00,95.46,95.46,95.29,95.35,89763.0,92.1337,92.1337,91.9696,92.0275,89763.0
2023-03-23 12:10:00,95.35,95.36,95.05,95.1,219940.0,92.0275,92.0372,91.738,91.7862,219940.0
2023-03-23 12:20:00,95.1,95.22,95.0,95.09,123691.0,91.7862,91.902,91.6897,91.7766,123691.0
2023-03-23 12:30:00,95.11,95.22,95.03,95.08,97339.0,91.7959,91.902,91.7187,91.7669,97339.0
2023-03-23 12:40:00,95.08,95.1,94.92,95.07,139936.0,91.7669,91.7862,91.6125,91.7573,139936.0
2023-03-23 12:50:00,95.07,95.13,94.97,94.99,129170.0,91.7573,91.8152,91.6607,91.68,129170.0
2023-03-23 13:00:00,94.98,95.21,94.94,94.97,79336.0,91.6704,91.8924,91.6318,91.6607,79336.0
2023-03-23 13:10:00,94.97,95.0,94.68,94.69,141148.0,91.6607,91.6897,91.3809,91.3905,141148.0
2023-03-23 13:20:00,94.68,94.97,94.61,94.75,159865.0,91.3809,91.6607,91.3133,91.4484,159865.0
2023-03-23 13:30:00,94.75,94.94,94.7,94.93,68945.0,91.4484,91.6318,91.4002,91.6221,68945.0
2023-03-23 13:40:00,94.94,94.96,94.73,94.78,81012.0,91.6318,91.6511,91.4291,91.4774,81012.0
2023-03-23 13:50:00,94.78,94.78,94.57,94.58,65969.0,91.4774,91.4774,91.2747,91.2843,65969.0
2023-03-23 14:00:00,94.58,94.66,94.46,94.48,90599.0,91.2843,91.3615,91.1685,91.1878,90599.0
2023-03-23 14:10:00,94.48,94.64,94.39,94.53,122362.0,91.1878,91.3422,91.101,91.2361,122362.0
2023-03-23 14:20:00,94.52,94.53,94.05,94.05,146154.0,91.2264,91.2361,90.7728,90.7728,146154.0
2023-03-23 14:30:00,94.04,94.18,93.84,93.84,157258.0,90.7632,90.8983,90.5701,90.5701,157258.0
2023-03-23 14:40:00,93.85,93.9,93.52,93.64,175450.0,90.5798,90.628,90.2613,90.3771,175450.0
2023-03-23 14:50:00,93.62,93.8,93.43,93.8,140915.0,90.3578,90.5315,90.1744,90.5315,140915.0
2023-03-23 15:00:00,93.81,94.3,93.73,94.05,258165.0,90.5412,91.0141,90.464,90.7728,258165.0
2023-03-23 15:10:00,94.06,94.16,93.8,93.84,193848.0,90.7825,90.879,90.5315,90.5701,193848.0
2023-03-23 15:20:00,93.83,94.19,93.62,94.09,152382.0,90.5605,90.9079,90.3578,90.8114,152382.0
2023-03-23 15:30:00,94.09,94.3,93.93,94.21,195371.0,90.8114,91.0141,90.657,90.9272,195371.0
2023-03-23 15:40:00,94.21,94.58,94.16,94.45,283233.0,90.9272,91.2843,90.879,91.1589,283233.0
2023-03-23 15:50:00,94.46,94.84,94.46,94.57,700348.0,91.1685,91.5353,91.1685,91.2747,700348.0
2023-03-24 09:30:00,93.95,94.18,93.69,93.85,346695.0,90.6763,90.8983,90.4253,90.5798,346695.0
2023-03-24 09:40:00,93.84,93.85,93.12,93.26,299922.0,90.5701,90.5798,89.8752,90.0103,299922.0
2023-03-24 09:50:00,93.24,93.7,93.24,93.62,191881.0,89.991,90.435,89.991,90.3578,191881.0
2023-03-24 10:00:00,93.63,93.71,93.21,93.22,201596.0,90.3674,90.4447,89.9621,89.9717,201596.0
2023-03-24 10:10:00,93.22,93.47,93.03,93.1,188082.0,89.9717,90.213,89.7883,89.8559,188082.0
2023-03-24 10:20:00,93.13,93.25,92.73,93.15,217746.0,89.8849,90.0007,89.4988,89.9042,217746.0
2023-03-24 10:30:00,93.16,93.29,93.08,93.11,125542.0,89.9138,90.0393,89.8366,89.8656,125542.0
2023-03-24 10:40:00,93.06,93.1,92.93,92.96,92930.0,89.8173,89.8559,89.6918,89.7208,92930.0
2023-03-24 10:50:00,92.95,93.02,92.85,92.93,103858.0,89.7111,89.7787,89.6146,89.6918,103858.0
2023-03-24 11:00:00,92.92,92.95,92.41,92.42,215468.0,89.6822,89.7111,89.1899,89.1996,215468.0
2023-03-24 11:10:00,92.42,92.46,92.22,92.22,173473.0,89.1996,89.2382,89.0066,89.0066,173473.0
2023-03-24 11:20:00,92.22,92.35,92.17,92.3,169681.0,89.0066,89.132,88.9583,89.0838,169681.0
2023-03-24 11:30:00,92.3,92.41,92.09,92.28,196706.0,89.0838,89.1899,88.8811,89.0645,196706.0
2023-03-24 11:40:00,92.29,92.75,92.29,92.63,152004.0,89.0741,89.5181,89.0741,89.4023,152004.0
2023-03-24 11:50:00,92.64,92.85,92.62,92.76,109182.0,89.4119,89.6146,89.3926,89.5278,109182.0
2023-03-24 12:00:00,92.76,92.96,92.48,92.48,135161.0,89.5278,89.7208,89.2575,89.2575,135161.0
2023-03-24 12:10:00,92.47,92.51,92.3,92.38,120429.0,89.2479,89.2865,89.0838,89.161,120429.0
2023-03-24 12:20:00,92.37,92.52,92.33,92.48,74235.0,89.1513,89.2961,89.1127,89.2575,74235.0
2023-03-24 12:30:00,92.5,92.62,92.45,92.56,74992.0,89.2768,89.3926,89.2286,89.3347,74992.0
2023-03-24 12:40:00,92.56,92.71,92.48,92.65,59062.0,89.3347,89.4795,89.2575,89.4216,59062.0
2023-03-24 12:50:00,92.65,92.69,92.55,92.58,61610.0,89.4216,89.4602,89.3251,89.354,61610.0
2023-03-24 13:00:00,92.59,92.63,92.46,92.5,71701.0,89.3637,89.4023,89.2382,89.2768,71701.0
2023-03-24 13:10:00,92.5,92.63,92.45,92.5,48495.0,89.2768,89.4023,89.2286,89.2768,48495.0
2023-03-24 13:20:00,92.51,92.77,92.48,92.6,111154.0,89.2865,89.5374,89.2575,89.3733,111154.0
2023-03-24 13:30:00,92.62,92.75,92.58,92.69,72414.0,89.3926,89.5181,89.354,89.4602,72414.0
2023-03-24 13:40:00,92.7,92.74,92.45,92.45,71958.0,89.4698,89.5085,89.2286,89.2286,71958.0
2023-03-24 13:50:00,92.46,92.51,92.36,92.51,81503.0,89.2382,89.2865,89.1417,89.2865,81503.0
2023-03-24 14:00:00,92.52,92.6,92.45,92.53,59804.0,89.2961,89.3733,89.2286,89.3058,59804.0
2023-03-24 14:10:00,92.53,92.69,92.47,92.59,88598.0,89.3058,89.4602,89.2479,89.3637,88598.0
2023-03-24 14:20:00,92.59,92.65,92.48,92.56,67030.0,89.3637,89.4216,89.2575,89.3347,67030.0
2023-03-24 14:30:00,92.57,92.71,92.53,92.69,78610.0,89.3444,89.4795,89.3058,89.4602,78610.0
2023-03-24 14:40:00,92.67,92.77,92.65,92.7,85254.0,89.4409,89.5374,89.4216,89.4698,85254.0
2023-03-24 14:50:00,92.7,92.7,92.55,92.64,79286.0,89.4698,89.4698,89.3251,89.4119,79286.0
2023-03-24 15:00:00,92.64,92.68,92.44,92.53,84062.0,89.4119,89.4505,89.2189,89.3058,84062.0
2023-03-24 15:10:00,92.53,92.84,92.5,92.83,69639.0,89.3058,89.605,89.2768,89.5953,69639.0
2023-03-24 15:20:00,92.83,92.98,92.75,92.82,121963.0,89.5953,89.7401,89.5181,89.5857,121963.0
2023-03-24 15:30:00,92.83,92.92,92.7,92.82,153552.0,89.5953,89.6822,89.4698,89.5857,153552.0
2023-03-24 15:40:00,92.81,92.85,92.7,92.8,144687.0,89.576,89.6146,89.4698,89.5664,144687.0
2023-03-24 15:50:00,92.79,92.92,92.61,92.81,614500.0,89.5567,89.6822,89.383,89.576,614500.0
2023-03-27 09:30:00,92.04,92.18,91.34,91.35,701978.0,88.8328,88.968,88.1572,88.1669,701978.0
2023-03-27 09:40:00,91.35,91.95,91.33,91.72,385368.0,88.1669,88.746,88.1476,88.524,385368.0
2023-03-27 09:50:00,91.72,91.91,91.61,91.63,238351.0,88.524,88.7074,88.4178,88.4371,238351.0
2023-03-27 10:00:00,91.64,91.94,91.63,91.89,149641.0,88.4468,88.7363,88.4371,88.6881,149641.0
2023-03-27 10:10:00,91.89,91.9,91.42,91.42,140139.0,88.6881,88.6977,88.2344,88.2344,140139.0
2023-03-27 10:20:00,91.43,91.5,91.21,91.22,175798.0,88.2441,88.3117,88.0318,88.0414,175798.0
2023-03-27 10:30:00,91.21,91.48,90.99,91.45,379127.0,88.0318,88.2924,87.8194,88.2634,379127.0
2023-03-27 10:40:00,91.45,91.52,91.3,91.51,261549.0,88.2634,88.331,88.1186,88.3213,261549.0
2023-03-27 10:50:00,91.51,91.77,91.42,91.43,222806.0,88.3213,88.5723,88.2344,88.2441,222806.0
2023-03-27 11:00:00,91.42,91.46,91.04,91.05,139197.0,88.2344,88.2731,87.8677,87.8773,139197.0
2023-03-27 11:10:00,91.05,91.22,90.94,90.94,188659.0,87.8773,88.0414,87.7712,87.7712,188659.0
2023-03-27 11:20:00,90.95,91.1,90.93,91.07,169161.0,87.7808,87.9256,87.7615,87.8966,169161.0
2023-03-27 11:30:00,91.06,91.14,90.91,90.94,107574.0,87.887,87.9642,87.7422,87.7712,107574.0
2023-03-27 11:40:00,90.94,90.94,90.78,90.89,146234.0,87.7712,87.7712,87.6167,87.7229,146234.0
2023-03-27 11:50:00,90.88,90.89,90.74,90.82,157071.0,87.7133,87.7229,87.5781,87.6554,157071.0
2023-03-27 12:00:00,90.81,90.88,90.79,90.84,102697.0,87.6457,87.7133,87.6264,87.6747,102697.0
2023-03-27 12:10:00,90.85,90.93,90.79,90.89,108618.0,87.6843,87.7615,87.6264,87.7229,108618.0
2023-03-27 12:20:00,90.89,91.01,90.84,91.0,147113.0,87.7229,87.8387,87.6747,87.8291,147113.0
2023-03-27 12:30:00,91.0,91.02,90.74,90.76,93732.0,87.8291,87.8484,87.5781,87.5974,93732.0
2023-03-27 12:40:00,90.76,90.86,90.66,90.84,128743.0,87.5974,87.694,87.5009,87.6747,128743.0
2023-03-27 12:50:00,90.85,90.93,90.81,90.86,81405.0,87.6843,87.7615,87.6457,87.694,81405.0
2023-03-27 13:00:00,90.86,91.05,90.86,90.91,92034.0,87.694,87.8773,87.694,87.7422,92034.0
2023-03-27 13:10:00,90.91,90.93,90.77,90.81,73564.0,87.7422,87.7615,87.6071,87.6457,73564.0
2023-03-27 13:20:00,90.81,90.96,90.79,90.94,81472.0,87.6457,87.7905,87.6264,87.7712,81472.0
2023-03-27 13:30:00,90.95,91.0,90.84,90.86,70782.0,87.7808,87.8291,87.6747,87.694,70782.0
2023-03-27 13:40:00,90.87,90.96,90.85,90.85,81104.0,87.7036,87.7905,87.6843,87.6843,81104.0
2023-03-27 13:50:00,90.84,90.87,90.76,90.78,97011.0,87.6747,87.7036,87.5974,87.6167,97011.0
2023-03-27 14:00:00,90.78,90.8,90.63,90.67,92150.0,87.6167,87.6361,87.472,87.5106,92150.0
2023-03-27 14:10:00,90.66,90.86,90.64,90.86,66743.0,87.5009,87.694,87.4816,87.694,66743.0
2023-03-27 14:20:00,90.86,91.03,90.83,91.02,104137.0,87.694,87.858,87.665,87.8484,104137.0
2023-03-27 14:30:00,91.02,91.19,91.01,91.16,109898.0,87.8484,88.0125,87.8387,87.9835,109898.0
2023-03-27 14:40:00,91.16,91.16,91.05,91.12,137958.0,87.9835,87.9835,87.8773,87.9449,137958.0
2023-03-27 14:50:00,91.13,91.18,91.07,91.1,93866.0,87.9546,88.0028,87.8966,87.9256,93866.0
2023-03-27 15:00:00,91.1,91.19,90.92,90.93,119565.0,87.9256,88.0125,87.7519,87.7615,119565.0
2023-03-27 15:10:00,90.94,91.0,90.9,90.94,115653.0,87.7712,87.8291,87.7326,87.7712,115653.0
2023-03-27 15:20:00,90.95,91.11,90.9,91.06,165136.0,87.7808,87.9352,87.7326,87.887,165136.0
2023-03-27 15:30:00,91.06,91.1,90.79,90.82,156161.0,87.887,87.9256,87.6264,87.6554,156161.0
2023-03-27 15:40:00,90.82,90.91,90.7,90.72,259560.0,87.6554,87.7422,87.5395,87.5588,259560.0
2023-03-27 15:50:00,90.72,90.9,90.55,90.68,837068.0,87.5588,87.7326,87.3948,87.5202,837068.0
2023-03-28 09:30:00,90.66,90.8,90.3,90.39,376862.0,87.5009,87.6361,87.1535,87.2403,376862.0
2023-03-28 09:40:00,90.38,90.66,90.23,90.56,530806.0,87.2307,87.5009,87.0859,87.4044,530806.0
2023-03-28 09:50:00,90.54,90.63,90.35,90.41,271402.0,87.3851,87.472,87.2017,87.2596,271402.0
2023-03-28 10:00:00,90.41,90.66,90.31,90.61,184752.0,87.2596,87.5009,87.1631,87.4527,184752.0
2023-03-28 10:10:00,90.61,90.71,90.49,90.62,152789.0,87.4527,87.5492,87.3369,87.4623,152789.0
2023-03-28 10:20:00,90.62,90.63,90.46,90.52,137115.0,87.4623,87.472,87.3079,87.3658,137115.0
2023-03-28 10:30:00,90.53,90.54,90.32,90.41,422644.0,87.3755,87.3851,87.1728,87.2596,422644.0
2023-03-28 10:40:00,90.4,90.62,90.4,90.52,250247.0,87.25,87.4623,87.25,87.3658,250247.0
2023-03-28 10:50:00,90.51,90.55,90.46,90.53,100856.0,87.3562,87.3948,87.3079,87.3755,100856.0
2023-03-28 11:00:00,90.53,90.75,90.53,90.72,100027.0,87.3755,87.5878,87.3755,87.5588,100027.0
2023-03-28 11:10:00,90.73,90.82,90.68,90.75,76476.0,87.5685,87.6554,87.5202,87.5878,76476.0
2023-03-28 11:20:00,90.75,90.77,90.56,90.64,86519.0,87.5878,87.6071,87.4044,87.4816,86519.0
2023-03-28 11:30:00,90.65,90.8,90.61,90.76,70012.0,87.4913,87.6361,87.4527,87.5974,70012.0
2023-03-28 11:40:00,90.75,90.75,90.55,90.55,77631.0,87.5878,87.5878,87.3948,87.3948,77631.0
2023-03-28 11:50:00,90.55,90.68,90.54,90.62,69451.0,87.3948,87.5202,87.3851,87.4623,69451.0
2023-03-28 12:00:00,90.62,90.65,90.58,90.61,74377.0,87.4623,87.4913,87.4237,87.4527,74377.0
2023-03-28 12:10:00,90.62,90.63,90.39,90.46,128940.0,87.4623,87.472,87.2403,87.3079,128940.0
2023-03-28 12:20:00,90.47,90.54,90.42,90.45,70982.0,87.3175,87.3851,87.2693,87.2982,70982.0
2023-03-28 12:30:00,90.43,90.67,90.4,90.6,94981.0,87.2789,87.5106,87.25,87.443,94981.0
2023-03-28 12:40:00,90.61,90.7,90.52,90.56,92370.0,87.4527,87.5395,87.3658,87.4044,92370.0
2023-03-28 12:50:00,90.55,90.55,90.39,90.44,161569.0,87.3948,87.3948,87.2403,87.2886,161569.0
2023-03-28 13:00:00,90.44,90.46,90.3,90.34,95520.0,87.2886,87.3079,87.1535,87.1921,95520.0
2023-03-28 13:10:00,90.34,90.35,90.22,90.29,120244.0,87.1921,87.2017,87.0763,87.1438,120244.0
2023-03-28 13:20:00,90.28,90.33,90.21,90.29,79307.0,87.1342,87.1824,87.0666,87.1438,79307.0
2023-03-28 13:30:00,90.28,90.3,90.07,90.11,81754.0,87.1342,87.1535,86.9315,86.9701,81754.0
2023-03-28 13:40:00,90.11,90.11,89.96,90.02,203803.0,86.9701,86.9701,86.8253,86.8832,203803.0
2023-03-28 13:50:00,90.02,90.06,89.92,89.97,100304.0,86.8832,86.9218,86.7867,86.835,100304.0
2023-03-28 14:00:00,89.97,90.08,89.94,90.03,73910.0,86.835,86.9411,86.806,86.8929,73910.0
2023-03-28 14:10:00,90.03,90.19,90.03,90.15,60864.0,86.8929,87.0473,86.8929,87.0087,60864.0
2023-03-28 14:20:00,90.14,90.19,90.11,90.15,56037.0,86.999,87.0473,86.9701,87.0087,56037.0
2023-03-28 14:30:00,90.16,90.22,90.05,90.19,86638.0,87.0184,87.0763,86.9122,87.0473,86638.0
2023-03-28 14:40:00,90.18,90.37,90.18,90.28,51145.0,87.0377,87.221,87.0377,87.1342,51145.0
2023-03-28 14:50:00,90.28,90.34,90.27,90.31,45541.0,87.1342,87.1921,87.1245,87.1631,45541.0
2023-03-28 15:00:00,90.34,90.47,90.33,90.44,60226.0,87.1921,87.3175,87.1824,87.2886,60226.0
2023-03-28 15:10:00,90.44,90.49,90.33,90.39,97851.0,87.2886,87.3369,87.1824,87.2403,97851.0
2023-03-28 15:20:00,90.39,90.42,90.24,90.29,90273.0,87.2403,87.2693,87.0956,87.1438,90273.0
2023-03-28 15:30:00,90.28,90.49,90.21,90.45,119997.0,87.1342,87.3369,87.0666,87.2982,119997.0
2023-03-28 15:40:00,90.45,90.54,90.37,90.54,103895.0,87.2982,87.3851,87.221,87.3851,103895.0
2023-03-28 15:50:00,90.53,90.87,90.47,90.82,570718.0,87.3755,87.7036,87.3175,87.6554,570718.0
2023-03-29 09:30:00,91.76,91.89,91.47,91.5,476112.0,88.5626,88.6881,88.2827,88.3117,476112.0
2023-03-29 09:40:00,91.52,92.32,91.45,92.17,394394.0,88.331,89.1031,88.2634,88.9583,394394.0
2023-03-29 09:50:00,92.14,92.3,92.07,92.28,192815.0,88.9294,89.0838,88.8618,89.0645,192815.0
2023-03-29 10:00:00,92.3,92.61,92.25,92.6,310916.0,89.0838,89.383,89.0355,89.3733,310916.0
2023-03-29 10:10:00,92.59,92.65,92.43,92.54,173144.0,89.3637,89.4216,89.2093,89.3154,173144.0
2023-03-29 10:20:00,92.55,92.66,92.37,92.64,118506.0,89.3251,89.4312,89.1513,89.4119,118506.0
2023-03-29 10:30:00,92.65,92.87,92.5,92.52,302486.0,89.4216,89.6339,89.2768,89.2961,302486.0
2023-03-29 10:40:00,92.53,92.56,92.24,92.3,138597.0,89.3058,89.3347,89.0259,89.0838,138597.0
2023-03-29 10:50:00,92.3,92.42,92.24,92.4,96518.0,89.0838,89.1996,89.0259,89.1803,96518.0
2023-03-29 11:00:00,92.4,92.79,92.4,92.7,168538.0,89.1803,89.5567,89.1803,89.4698,168538.0
2023-03-29 11:10:00,92.7,92.76,92.61,92.76,165854.0,89.4698,89.5278,89.383,89.5278,165854.0
2023-03-29 11:20:00,92.75,92.89,92.73,92.81,120498.0,89.5181,89.6532,89.4988,89.576,120498.0
2023-03-29 11:30:00,92.81,93.03,92.79,92.97,154933.0,89.576,89.7883,89.5567,89.7304,154933.0
2023-03-29 11:40:00,92.97,93.04,92.95,93.02,99206.0,89.7304,89.798,89.7111,89.7787,99206.0
2023-03-29 11:50:00,93.02,93.12,92.99,93.07,130381.0,89.7787,89.8752,89.7497,89.827,130381.0
2023-03-29 12:00:00,93.07,93.07,92.94,93.01,82640.0,89.827,89.827,89.7015,89.769,82640.0
2023-03-29 12:10:00,93.02,93.13,92.99,93.06,106429.0,89.7787,89.8849,89.7497,89.8173,106429.0
2023-03-29 12:20:00,93.07,93.19,93.06,93.12,113372.0,89.827,89.9428,89.8173,89.8752,113372.0
2023-03-29 12:30:00,93.12,93.16,93.06,93.12,78858.0,89.8752,89.9138,89.8173,89.8752,78858.0
2023-03-29 12:40:00,93.12,93.12,92.78,92.86,95065.0,89.8752,89.8752,89.5471,89.6243,95065.0
2023-03-29 12:50:00,92.86,92.92,92.69,92.75,80300.0,89.6243,89.6822,89.4602,89.5181,80300.0
2023-03-29 13:00:00,92.75,92.92,92.66,92.92,81854.0,89.5181,89.6822,89.4312,89.6822,81854.0
2023-03-29 13:10:00,92.92,92.93,92.83,92.86,47542.0,89.6822,89.6918,89.5953,89.6243,47542.0
2023-03-29 13:20:00,92.85,92.96,92.78,92.94,96141.0,89.6146,89.7208,89.5471,89.7015,96141.0
2023-03-29 13:30:00,92.94,92.94,92.67,92.68,85090.0,89.7015,89.7015,89.4409,89.4505,85090.0
2023-03-29 13:40:00,92.68,92.82,92.67,92.8,80506.0,89.4505,89.5857,89.4409,89.5664,80506.0
2023-03-29 13:50:00,92.79,92.87,92.75,92.78,88037.0,89.5567,89.6339,89.5181,89.5471,88037.0
2023-03-29 14:00:00,92.78,92.79,92.58,92.61,90727.0,89.5471,89.5567,89.354,89.383,90727.0
2023-03-29 14:10:00,92.62,92.66,92.55,92.6,72594.0,89.3926,89.4312,89.3251,89.3733,72594.0
2023-03-29 14:20:00,92.6,92.8,92.57,92.76,57531.0,89.3733,89.5664,89.3444,89.5278,57531.0
2023-03-29 14:30:00,92.77,92.84,92.72,92.8,81390.0,89.5374,89.605,89.4891,89.5664,81390.0
2023-03-29 14:40:00,92.8,92.89,92.71,92.85,85670.0,89.5664,89.6532,89.4795,89.6146,85670.0
2023-03-29 14:50:00,92.86,92.88,92.71,92.84,177508.0,89.6243,89.6436,89.4795,89.605,177508.0
2023-03-29 15:00:00,92.85,93.08,92.75,93.05,188902.0,89.6146,89.8366,89.5181,89.8076,188902.0
2023-03-29 15:10:00,93.04,93.16,92.98,93.15,169063.0,89.798,89.9138,89.7401,89.9042,169063.0
2023-03-29 15:20:00,93.16,93.21,93.11,93.2,189451.0,89.9138,89.9621,89.8656,89.9524,189451.0
2023-03-29 15:30:00,93.19,93.22,93.0,93.05,224887.0,89.9428,89.9717,89.7594,89.8076,224887.0
2023-03-29 15:40:00,93.05,93.22,92.98,93.2,264183.0,89.8076,89.9717,89.7401,89.9524,264183.0
2023-03-29 15:50:00,93.19,93.19,92.64,92.76,758882.0,89.9428,89.9428,89.4119,89.5278,758882.0
2023-03-30 09:30:00,93.35,93.52,92.83,92.93,534614.0,90.0972,90.2613,89.5953,89.6918,534614.0
2023-03-30 09:40:00,92.93,93.29,92.87,93.17,282680.0,89.6918,90.0393,89.6339,89.9235,282680.0
2023-03-30 09:50:00,93.16,93.31,93.06,93.1,278043.0,89.9138,90.0586,89.8173,89.8559,278043.0
2023-03-30 10:00:00,93.13,93.34,93.02,93.18,231076.0,89.8849,90.0875,89.7787,89.9331,231076.0
2023-03-30 10:10:00,93.18,93.22,92.87,92.94,198677.0,89.9331,89.9717,89.6339,89.7015,198677.0
2023-03-30 10:20:00,92.95,93.19,92.9,93.11,194057.0,89.7111,89.9428,89.6629,89.8656,194057.0
2023-03-30 10:30:00,93.11,93.23,92.96,93.16,192888.0,89.8656,89.9814,89.7208,89.9138,192888.0
2023-03-30 10:40:00,93.16,93.4,93.13,93.3,284500.0,89.9138,90.1455,89.8849,90.0489,284500.0
2023-03-30 10:50:00,93.31,93.32,93.16,93.2,242609.0,90.0586,90.0682,89.9138,89.9524,242609.0
2023-03-30 11:00:00,93.2,93.39,93.12,93.38,277061.0,89.9524,90.1358,89.8752,90.1262,277061.0
2023-03-30 11:10:00,93.37,93.49,93.16,93.22,231129.0,90.1165,90.2323,89.9138,89.9717,231129.0
2023-03-30 11:20:00,93.23,93.25,93.0,93.09,202738.0,89.9814,90.0007,89.7594,89.8463,202738.0
2023-03-30 11:30:00,93.09,93.11,92.91,92.95,177460.0,89.8463,89.8656,89.6725,89.7111,177460.0
2023-03-30 11:40:00,92.95,92.96,92.63,92.67,189364.0,89.7111,89.7208,89.4023,89.4409,189364.0
2023-03-30 11:50:00,92.67,92.74,92.6,92.67,161166.0,89.4409,89.5085,89.3733,89.4409,161166.0
2023-03-30 12:00:00,92.66,92.67,92.52,92.6,200827.0,89.4312,89.4409,89.2961,89.3733,200827.0
2023-03-30 12:10:00,92.6,92.72,92.43,92.53,176256.0,89.3733,89.4891,89.2093,89.3058,176256.0
2023-03-30 12:20:00,92.52,92.55,92.43,92.47,108570.0,89.2961,89.3251,89.2093,89.2479,108570.0
2023-03-30 12:30:00,92.47,92.53,92.37,92.39,197691.0,89.2479,89.3058,89.1513,89.1706,197691.0
2023-03-30 12:40:00,92.39,92.49,92.34,92.39,114172.0,89.1706,89.2672,89.1224,89.1706,114172.0
2023-03-30 12:50:00,92.38,92.52,92.36,92.42,93773.0,89.161,89.2961,89.1417,89.1996,93773.0
2023-03-30 13:00:00,92.41,92.53,92.36,92.48,106169.0,89.1899,89.3058,89.1417,89.2575,106169.0
2023-03-30 13:10:00,92.48,92.5,92.4,92.42,99929.0,89.2575,89.2768,89.1803,89.1996,99929.0
2023-03-30 13:20:00,92.43,92.49,92.26,92.3,152145.0,89.2093,89.2672,89.0452,89.0838,152145.0
2023-03-30 13:30:00,92.29,92.3,92.03,92.09,148836.0,89.0741,89.0838,88.8232,88.8811,148836.0
2023-03-30 13:40:00,92.08,92.21,92.04,92.16,148112.0,88.8714,88.9969,88.8328,88.9487,148112.0
2023-03-30 13:50:00,92.17,92.21,92.1,92.13,182196.0,88.9583,88.9969,88.8908,88.9197,182196.0
2023-03-30 14:00:00,92.12,92.37,92.12,92.33,97396.0,88.9101,89.1513,88.9101,89.1127,97396.0
2023-03-30 14:10:00,92.32,92.43,92.27,92.38,103212.0,89.1031,89.2093,89.0548,89.161,103212.0
2023-03-30 14:20:00,92.37,92.51,92.33,92.5,84823.0,89.1513,89.2865,89.1127,89.2768,84823.0
2023-03-30 14:30:00,92.51,92.57,92.36,92.38,111211.0,89.2865,89.3444,89.1417,89.161,111211.0
2023-03-30 14:40:00,92.39,92.43,92.32,92.38,87528.0,89.1706,89.2093,89.1031,89.161,87528.0
2023-03-30 14:50:00,92.38,92.48,92.33,92.44,79308.0,89.161,89.2575,89.1127,89.2189,79308.0
2023-03-30 15:00:00,92.44,92.48,92.33,92.36,134900.0,89.2189,89.2575,89.1127,89.1417,134900.0
2023-03-30 15:10:00,92.36,92.38,92.3,92.38,113450.0,89.1417,89.161,89.0838,89.161,113450.0
2023-03-30 15:20:00,92.38,92.48,92.38,92.42,122287.0,89.161,89.2575,89.161,89.1996,122287.0
2023-03-30 15:30:00,92.41,92.45,92.34,92.4,185560.0,89.1899,89.2286,89.1224,89.1803,185560.0
2023-03-30 15:40:00,92.39,92.43,92.27,92.31,246737.0,89.1706,89.2093,89.0548,89.0934,246737.0
2023-03-30 15:50:00,92.31,92.51,92.31,92.46,754198.0,89.0934,89.2865,89.0934,89.2382,754198.0
2023-03-31 09:30:00,91.24,91.79,91.13,91.59,524919.0,88.0607,88.5916,87.9546,88.3985,524919.0
2023-03-31 09:40:00,91.6,92.07,91.51,91.93,202597.0,88.4082,88.8618,88.3213,88.7267,202597.0
2023-03-31 09:50:00,91.92,92.12,91.84,92.08,192735.0,88.717,88.9101,88.6398,88.8714,192735.0
2023-03-31 10:00:00,92.08,92.23,92.07,92.1,196878.0,88.8714,89.0162,88.8618,88.8908,196878.0
2023-03-31 10:10:00,92.09,92.32,92.03,92.1,201306.0,88.8811,89.1031,88.8232,88.8908,201306.0
2023-03-31 10:20:00,92.09,92.19,91.99,92.05,120627.0,88.8811,88.9776,88.7846,88.8425,120627.0
2023-03-31 10:30:00,92.03,92.37,91.99,92.35,161141.0,88.8232,89.1513,88.7846,89.132,161141.0
2023-03-31 10:40:00,92.34,92.53,92.3,92.46,196881.0,89.1224,89.3058,89.0838,89.2382,196881.0
2023-03-31 10:50:00,92.46,92.53,92.32,92.48,201000.0,89.2382,89.3058,89.1031,89.2575,201000.0
2023-03-31 11:00:00,92.48,92.6,92.45,92.58,115882.0,89.2575,89.3733,89.2286,89.354,115882.0
2023-03-31 11:10:00,92.58,92.69,92.53,92.62,105923.0,89.354,89.4602,89.3058,89.3926,105923.0
2023-03-31 11:20:00,92.63,92.8,92.62,92.75,166174.0,89.4023,89.5664,89.3926,89.5181,166174.0
2023-03-31 11:30:00,92.75,92.84,92.65,92.77,136399.0,89.5181,89.605,89.4216,89.5374,136399.0
2023-03-31 11:40:00,92.77,92.99,92.77,92.9,144568.0,89.5374,89.7497,89.5374,89.6629,144568.0
2023-03-31 11:50:00,92.89,93.1,92.87,93.09,295774.0,89.6532,89.8559,89.6339,89.8463,295774.0
2023-03-31 12:00:00,93.08,93.12,92.99,93.03,116109.0,89.8366,89.8752,89.7497,89.7883,116109.0
2023-03-31 12:10:00,93.03,93.07,92.99,93.01,125750.0,89.7883,89.827,89.7497,89.769,125750.0
2023-03-31 12:20:00,93.0,93.24,92.99,93.22,326224.0,89.7594,89.991,89.7497,89.9717,326224.0
2023-03-31 12:30:00,93.23,93.25,93.01,93.04,97050.0,89.9814,90.0007,89.769,89.798,97050.0
2023-03-31 12:40:00,93.04,93.2,93.04,93.19,111252.0,89.798,89.9524,89.798,89.9428,111252.0
2023-03-31 12:50:00,93.19,93.23,93.11,93.13,97107.0,89.9428,89.9814,89.8656,89.8849,97107.0
2023-03-31 13:00:00,93.12,93.21,93.11,93.19,144436.0,89.8752,89.9621,89.8656,89.9428,144436.0
2023-03-31 13:10:00,93.19,93.26,93.11,93.2,99844.0,89.9428,90.0103,89.8656,89.9524,99844.0
2023-03-31 13:20:00,93.2,93.25,93.13,93.15,108760.0,89.9524,90.0007,89.8849,89.9042,108760.0
2023-03-31 13:30:00,93.15,93.16,92.93,93.04,127785.0,89.9042,89.9138,89.6918,89.798,127785.0
2023-03-31 13:40:00,93.04,93.08,92.88,92.93,69746.0,89.798,89.8366,89.6436,89.6918,69746.0
2023-03-31 13:50:00,92.92,92.98,92.9,92.95,86406.0,89.6822,89.7401,89.6629,89.7111,86406.0
2023-03-31 14:00:00,92.95,92.97,92.89,92.93,63856.0,89.7111,89.7304,89.6532,89.6918,63856.0
2023-03-31 14:10:00,92.93,92.97,92.87,92.88,60816.0,89.6918,89.7304,89.6339,89.6436,60816.0
2023-03-31 14:20:00,92.88,92.9,92.79,92.84,74392.0,89.6436,89.6629,89.5567,89.605,74392.0
2023-03-31 14:30:00,92.84,92.89,92.76,92.83,48068.0,89.605,89.6532,89.5278,89.5953,48068.0
2023-03-31 14:40:00,92.84,92.96,92.83,92.9,66942.0,89.605,89.7208,89.5953,89.6629,66942.0
2023-03-31 14:50:00,92.9,92.94,92.83,92.89,58576.0,89.6629,89.7015,89.5953,89.6532,58576.0
2023-03-31 15:00:00,92.9,92.99,92.84,92.97,100585.0,89.6629,89.7497,89.605,89.7304,100585.0
2023-03-31 15:10:00,92.97,93.0,92.88,93.0,97546.0,89.7304,89.7594,89.6436,89.7594,97546.0
2023-03-31 15:20:00,93.0,93.06,92.99,93.03,114863.0,89.7594,89.8173,89.7497,89.7883,114863.0
2023-03-31 15:30:00,93.02,93.07,92.83,92.86,221523.0,89.7787,89.827,89.5953,89.6243,221523.0
2023-03-31 15:40:00,92.86,92.93,92.71,92.74,214534.0,89.6243,89.6918,89.4795,89.5085,214534.0
2023-03-31 15:50:00,92.73,93.18,92.68,93.02,705943.0,89.4988,89.9331,89.4505,89.7787,705943.0
2023-04-03 09:30:00,93.01,93.49,92.67,93.3,436010.0,89.769,90.2323,89.4409,90.0489,436010.0
2023-04-03 09:40:00,93.28,93.55,93.05,93.41,262265.0,90.0296,90.2902,89.8076,90.1551,262265.0
2023-04-03 09:50:00,93.4,93.42,93.15,93.26,170936.0,90.1455,90.1648,89.9042,90.0103,170936.0
2023-04-03 10:00:00,93.26,93.6,93.25,93.31,113625.0,90.0103,90.3385,90.0007,90.0586,113625.0
2023-04-03 10:10:00,93.31,93.32,93.08,93.26,122318.0,90.0586,90.0682,89.8366,90.0103,122318.0
2023-04-03 10:20:00,93.27,93.54,93.24,93.53,130654.0,90.02,90.2806,89.991,90.2709,130654.0
2023-04-03 10:30:00,93.53,93.55,93.05,93.07,174300.0,90.2709,90.2902,89.8076,89.827,174300.0
2023-04-03 10:40:00,93.08,93.1,92.72,92.77,186280.0,89.8366,89.8559,89.4891,89.5374,186280.0
2023-04-03 10:50:00,92.76,92.78,92.46,92.46,167643.0,89.5278,89.5471,89.2382,89.2382,167643.0
2023-04-03 11:00:00,92.47,92.62,92.46,92.61,111457.0,89.2479,89.3926,89.2382,89.383,111457.0
2023-04-03 11:10:00,92.61,92.96,92.59,92.9,105341.0,89.383,89.7208,89.3637,89.6629,105341.0
2023-04-03 11:20:00,92.9,92.98,92.86,92.89,62528.0,89.6629,89.7401,89.6243,89.6532,62528.0
2023-04-03 11:30:00,92.89,92.9,92.6,92.63,86874.0,89.6532,89.6629,89.3733,89.4023,86874.0
2023-04-03 11:40:00,92.64,92.67,92.47,92.58,97572.0,89.4119,89.4409,89.2479,89.354,97572.0
2023-04-03 11:50:00,92.56,92.56,92.42,92.45,125459.0,89.3347,89.3347,89.1996,89.2286,125459.0
2023-04-03 12:00:00,92.45,92.53,92.34,92.43,121352.0,89.2286,89.3058,89.1224,89.2093,121352.0
2023-04-03 12:10:00,92.43,92.52,92.4,92.46,90082.0,89.2093,89.2961,89.1803,89.2382,90082.0
2023-04-03 12:20:00,92.47,92.5,92.16,92.16,82218.0,89.2479,89.2768,88.9487,88.9487,82218.0
2023-04-03 12:30:00,92.17,92.19,92.05,92.06,89274.0,88.9583,88.9776,88.8425,88.8521,89274.0
2023-04-03 12:40:00,92.06,92.2,91.97,92.18,160737.0,88.8521,88.9873,88.7653,88.968,160737.0
2023-04-03 12:50:00,92.18,92.19,91.97,91.97,77528.0,88.968,88.9776,88.7653,88.7653,77528.0
2023-04-03 13:00:00,91.96,91.97,91.8,91.89,148122.0,88.7556,88.7653,88.6012,88.6881,148122.0
2023-04-03 13:10:00,91.9,91.95,91.72,91.77,111067.0,88.6977,88.746,88.524,88.5723,111067.0
2023-04-03 13:20:00,91.76,91.92,91.71,91.73,101050.0,88.5626,88.717,88.5143,88.5336,101050.0
2023-04-03 13:30:00,91.72,92.0,91.72,91.94,84500.0,88.524,88.7942,88.524,88.7363,84500.0
2023-04-03 13:40:00,91.94,92.01,91.88,91.95,54683.0,88.7363,88.8039,88.6784,88.746,54683.0
2023-04-03 13:50:00,91.95,92.08,91.92,92.04,42273.0,88.746,88.8714,88.717,88.8328,42273.0
2023-04-03 14:00:00,92.04,92.11,91.99,92.0,75793.0,88.8328,88.9004,88.7846,88.7942,75793.0
2023-04-03 14:10:00,92.01,92.12,91.99,92.11,60803.0,88.8039,88.9101,88.7846,88.9004,60803.0
2023-04-03 14:20:00,92.1,92.21,92.07,92.2,58552.0,88.8908,88.9969,88.8618,88.9873,58552.0
2023-04-03 14:30:00,92.2,92.33,92.17,92.3,63318.0,88.9873,89.1127,88.9583,89.0838,63318.0
2023-04-03 14:40:00,92.3,92.38,92.27,92.34,79211.0,89.0838,89.161,89.0548,89.1224,79211.0
2023-04-03 14:50:00,92.34,92.44,92.34,92.44,55391.0,89.1224,89.2189,89.1224,89.2189,55391.0
2023-04-03 15:00:00,92.44,92.49,92.37,92.48,93657.0,89.2189,89.2672,89.1513,89.2575,93657.0
2023-04-03 15:10:00,92.47,92.62,92.45,92.55,89813.0,89.2479,89.3926,89.2286,89.3251,89813.0
2023-04-03 15:20:00,92.56,92.64,92.49,92.6,95497.0,89.3347,89.4119,89.2672,89.3733,95497.0
2023-04-03 15:30:00,92.6,92.69,92.55,92.59,138684.0,89.3733,89.4602,89.3251,89.3637,138684.0
2023-04-03 15:40:00,92.59,92.75,92.48,92.66,224866.0,89.3637,89.5181,89.2575,89.4312,224866.0
2023-04-03 15:50:00,92.67,92.85,92.61,92.84,364259.0,89.4409,89.6146,89.383,89.605,364259.0
2023-04-04 09:30:00,93.04,93.1,92.43,92.54,310158.0,89.798,89.8559,89.2093,89.3154,310158.0
2023-04-04 09:40:00,92.55,92.56,92.02,92.32,225483.0,89.3251,89.3347,88.8135,89.1031,225483.0
2023-04-04 09:50:00,92.32,92.71,92.3,92.69,193104.0,89.1031,89.4795,89.0838,89.4602,193104.0
2023-04-04 10:00:00,92.7,93.11,92.7,93.02,170880.0,89.4698,89.8656,89.4698,89.7787,170880.0
2023-04-04 10:10:00,93.02,93.28,92.94,93.09,128564.0,89.7787,90.0296,89.7015,89.8463,128564.0
2023-04-04 10:20:00,93.1,93.11,92.77,93.02,208579.0,89.8559,89.8656,89.5374,89.7787,208579.0
2023-04-04 10:30:00,93.03,93.21,93.0,93.11,119329.0,89.7883,89.9621,89.7594,89.8656,119329.0
2023-04-04 10:40:00,93.1,93.16,92.95,93.0,115626.0,89.8559,89.9138,89.7111,89.7594,115626.0
2023-04-04 10:50:00,93.02,93.22,92.99,93.18,148005.0,89.7787,89.9717,89.7497,89.9331,148005.0
2023-04-04 11:00:00,93.17,93.17,92.83,92.85,112013.0,89.9235,89.9235,89.5953,89.6146,112013.0
2023-04-04 11:10:00,92.85,92.86,92.57,92.63,151634.0,89.6146,89.6243,89.3444,89.4023,151634.0
2023-04-04 11:20:00,92.63,92.74,92.61,92.67,137544.0,89.4023,89.5085,89.383,89.4409,137544.0
2023-04-04 11:30:00,92.67,92.72,92.53,92.68,93828.0,89.4409,89.4891,89.3058,89.4505,93828.0
2023-04-04 11:40:00,92.69,92.74,92.6,92.61,73365.0,89.4602,89.5085,89.3733,89.383,73365.0
2023-04-04 11:50:00,92.59,92.65,92.51,92.53,79882.0,89.3637,89.4216,89.2865,89.3058,79882.0
2023-04-04 12:00:00,92.52,92.61,92.25,92.28,148543.0,89.2961,89.383,89.0355,89.0645,148543.0
2023-04-04 12:10:00,92.29,92.38,92.05,92.08,117885.0,89.0741,89.161,88.8425,88.8714,117885.0
2023-04-04 12:20:00,92.08,92.29,92.04,92.25,82659.0,88.8714,89.0741,88.8328,89.0355,82659.0
2023-04-04 12:30:00,92.24,92.3,92.12,92.15,50852.0,89.0259,89.0838,88.9101,88.939,50852.0
2023-04-04 12:40:00,92.16,92.33,92.16,92.26,56877.0,88.9487,89.1127,88.9487,89.0452,56877.0
2023-04-04 12:50:00,92.26,92.3,92.21,92.24,38903.0,89.0452,89.0838,88.9969,89.0259,38903.0
2023-04-04 13:00:00,92.23,92.32,92.16,92.22,52361.0,89.0162,89.1031,88.9487,89.0066,52361.0
2023-04-04 13:10:00,92.21,92.32,92.13,92.3,62947.0,88.9969,89.1031,88.9197,89.0838,62947.0
2023-04-04 13:20:00,92.3,92.35,92.24,92.32,68160.0,89.0838,89.132,89.0259,89.1031,68160.0
2023-04-04 13:30:00,92.32,92.41,92.27,92.34,79725.0,89.1031,89.1899,89.0548,89.1224,79725.0
2023-04-04 13:40:00,92.35,92.4,92.25,92.36,59866.0,89.132,89.1803,89.0355,89.1417,59866.0
2023-04-04 13:50:00,92.35,92.42,92.32,92.36,61060.0,89.132,89.1996,89.1031,89.1417,61060.0
2023-04-04 14:00:00,92.36,92.51,92.34,92.4,111746.0,89.1417,89.2865,89.1224,89.1803,111746.0
2023-04-04 14:10:00,92.41,92.48,92.39,92.42,51928.0,89.1899,89.2575,89.1706,89.1996,51928.0
2023-04-04 14:20:00,92.42,92.44,92.28,92.29,39230.0,89.1996,89.2189,89.0645,89.0741,39230.0
2023-04-04 14:30:00,92.29,92.38,92.22,92.31,47664.0,89.0741,89.161,89.0066,89.0934,47664.0
2023-04-04 14:40:00,92.31,92.35,92.15,92.24,57442.0,89.0934,89.132,88.939,89.0259,57442.0
2023-04-04 14:50:00,92.24,92.26,92.06,92.09,62775.0,89.0259,89.0452,88.8521,88.8811,62775.0
2023-04-04 15:00:00,92.09,92.18,92.01,92.02,60763.0,88.8811,88.968,88.8039,88.8135,60763.0
2023-04-04 15:10:00,92.02,92.07,91.94,91.95,84506.0,88.8135,88.8618,88.7363,88.746,84506.0
2023-04-04 15:20:00,91.94,92.04,91.88,91.89,100479.0,88.7363,88.8328,88.6784,88.6881,100479.0
2023-04-04 15:30:00,91.89,91.99,91.85,91.96,127214.0,88.6881,88.7846,88.6495,88.7556,127214.0
2023-04-04 15:40:00,91.97,92.0,91.72,91.88,173054.0,88.7653,88.7942,88.524,88.6784,173054.0
2023-04-04 15:50:00,91.9,92.42,91.89,92.17,567071.0,88.6977,89.1996,88.6881,88.9583,567071.0
2023-04-05 09:30:00,91.6,92.18,91.55,91.67,366279.0,88.4082,88.968,88.3599,88.4757,366279.0
2023-04-05 09:40:00,91.67,91.79,91.05,91.06,370390.0,88.4757,88.5916,87.8773,87.887,370390.0
2023-04-05 09:50:00,91.06,91.12,90.75,90.8,262749.0,87.887,87.9449,87.5878,87.6361,262749.0
2023-04-05 10:00:00,90.8,91.07,90.68,90.69,231491.0,87.6361,87.8966,87.5202,87.5299,231491.0
2023-04-05 10:10:00,90.7,90.7,90.44,90.46,170560.0,87.5395,87.5395,87.2886,87.3079,170560.0
2023-04-05 10:20:00,90.46,90.73,90.46,90.54,157756.0,87.3079,87.5685,87.3079,87.3851,157756.0
2023-04-05 10:30:00,90.53,90.64,90.18,90.22,226476.0,87.3755,87.4816,87.0377,87.0763,226476.0
2023-04-05 10:40:00,90.22,90.33,89.97,90.05,254236.0,87.0763,87.1824,86.835,86.9122,254236.0
2023-04-05 10:50:00,90.05,90.28,90.03,90.12,288656.0,86.9122,87.1342,86.8929,86.9797,288656.0
2023-04-05 11:00:00,90.11,90.16,89.87,89.88,268137.0,86.9701,87.0184,86.7385,86.7481,268137.0
2023-04-05 11:10:00,89.88,90.07,89.8,89.81,338211.0,86.7481,86.9315,86.6709,86.6805,338211.0
2023-04-05 11:20:00,89.81,89.89,89.56,89.71,316696.0,86.6805,86.7578,86.4393,86.584,316696.0
2023-04-05 11:30:00,89.71,89.85,89.66,89.7,248345.0,86.584,86.7192,86.5358,86.5744,248345.0
2023-04-05 11:40:00,89.7,89.74,89.57,89.61,228668.0,86.5744,86.613,86.4489,86.4875,228668.0
2023-04-05 11:50:00,89.6,89.76,89.47,89.76,155965.0,86.4779,86.6323,86.3524,86.6323,155965.0
2023-04-05 12:00:00,89.76,89.76,89.4,89.44,120089.0,86.6323,86.6323,86.2848,86.3234,120089.0
2023-04-05 12:10:00,89.43,89.55,89.37,89.54,137849.0,86.3138,86.4296,86.2559,86.42,137849.0
2023-04-05 12:20:00,89.53,89.55,89.31,89.35,141084.0,86.4103,86.4296,86.198,86.2366,141084.0
2023-04-05 12:30:00,89.36,89.52,89.3,89.41,140512.0,86.2462,86.4007,86.1883,86.2945,140512.0
2023-04-05 12:40:00,89.42,89.47,89.18,89.19,178707.0,86.3041,86.3524,86.0725,86.0822,178707.0
2023-04-05 12:50:00,89.19,89.33,89.16,89.24,130163.0,86.0822,86.2173,86.0532,86.1304,130163.0
2023-04-05 13:00:00,89.25,89.25,89.04,89.15,115884.0,86.1401,86.1401,85.9374,86.0435,115884.0
2023-04-05 13:10:00,89.15,89.38,89.08,89.37,104294.0,86.0435,86.2655,85.976,86.2559,104294.0
2023-04-05 13:20:00,89.38,89.5,89.33,89.45,82211.0,86.2655,86.3813,86.2173,86.3331,82211.0
2023-04-05 13:30:00,89.45,89.6,89.45,89.56,46720.0,86.3331,86.4779,86.3331,86.4393,46720.0
2023-04-05 13:40:00,89.56,89.66,89.47,89.53,58429.0,86.4393,86.5358,86.3524,86.4103,58429.0
2023-04-05 13:50:00,89.53,89.7,89.53,89.69,37231.0,86.4103,86.5744,86.4103,86.5647,37231.0
2023-04-05 14:00:00,89.69,89.93,89.68,89.81,89441.0,86.5647,86.7964,86.5551,86.6805,89441.0
2023-04-05 14:10:00,89.76,89.87,89.73,89.82,64163.0,86.6323,86.7385,86.6033,86.6902,64163.0
2023-04-05 14:20:00,89.84,89.87,89.76,89.77,49595.0,86.7095,86.7385,86.6323,86.6419,49595.0
2023-04-05 14:30:00,89.77,90.14,89.76,90.12,80238.0,86.6419,86.999,86.6323,86.9797,80238.0
2023-04-05 14:40:00,90.12,90.18,89.98,90.09,90264.0,86.9797,87.0377,86.8446,86.9508,90264.0
2023-04-05 14:50:00,90.09,90.11,89.97,90.07,80794.0,86.9508,86.9701,86.835,86.9315,80794.0
2023-04-05 15:00:00,90.07,90.07,89.78,89.8,75036.0,86.9315,86.9315,86.6516,86.6709,75036.0
2023-04-05 15:10:00,89.81,89.84,89.65,89.65,126020.0,86.6805,86.7095,86.5261,86.5261,126020.0
2023-04-05 15:20:00,89.66,89.8,89.62,89.75,174683.0,86.5358,86.6709,86.4972,86.6226,174683.0
2023-04-05 15:30:00,89.76,89.86,89.68,89.81,157218.0,86.6323,86.7288,86.5551,86.6805,157218.0
2023-04-05 15:40:00,89.81,90.09,89.68,90.07,237652.0,86.6805,86.9508,86.5551,86.9315,237652.0
2023-04-05 15:50:00,90.03,90.27,90.01,90.21,538870.0,86.8929,87.1245,86.8736,87.0666,538870.0
2023-04-06 09:30:00,89.66,90.02,89.4,89.73,442693.0,86.5358,86.8832,86.2848,86.6033,442693.0
2023-04-06 09:40:00,89.73,90.14,89.68,89.76,171489.0,86.6033,86.999,86.5551,86.6323,171489.0
2023-04-06 09:50:00,89.76,90.22,89.76,90.16,141122.0,86.6323,87.0763,86.6323,87.0184,141122.0
2023-04-06 10:00:00,90.18,90.75,90.14,90.68,213605.0,87.0377,87.5878,86.999,87.5202,213605.0
2023-04-06 10:10:00,90.68,90.86,90.4,90.4,134784.0,87.5202,87.694,87.25,87.25,134784.0
2023-04-06 10:20:00,90.38,90.41,90.24,90.31,131559.0,87.2307,87.2596,87.0956,87.1631,131559.0
2023-04-06 10:30:00,90.31,90.42,90.24,90.28,97883.0,87.1631,87.2693,87.0956,87.1342,97883.0
2023-04-06 10:40:00,90.29,90.35,90.07,90.25,115049.0,87.1438,87.2017,86.9315,87.1052,115049.0
2023-04-06 10:50:00,90.24,90.34,90.21,90.27,58793.0,87.0956,87.1921,87.0666,87.1245,58793.0
2023-04-06 11:00:00,90.31,90.53,90.26,90.5,131067.0,87.1631,87.3755,87.1149,87.3465,131067.0
2023-04-06 11:10:00,90.51,90.55,90.42,90.54,73221.0,87.3562,87.3948,87.2693,87.3851,73221.0
2023-04-06 11:20:00,90.57,90.67,90.47,90.48,111684.0,87.4141,87.5106,87.3175,87.3272,111684.0
2023-04-06 11:30:00,90.48,90.62,90.44,90.59,55817.0,87.3272,87.4623,87.2886,87.4334,55817.0
2023-04-06 11:40:00,90.61,90.79,90.58,90.67,113282.0,87.4527,87.6264,87.4237,87.5106,113282.0
2023-04-06 11:50:00,90.67,90.8,90.67,90.76,44542.0,87.5106,87.6361,87.5106,87.5974,44542.0
2023-04-06 12:00:00,90.78,90.91,90.77,90.8,99228.0,87.6167,87.7422,87.6071,87.6361,99228.0
2023-04-06 12:10:00,90.8,90.82,90.71,90.71,37794.0,87.6361,87.6554,87.5492,87.5492,37794.0
2023-04-06 12:20:00,90.7,90.78,90.67,90.74,30760.0,87.5395,87.6167,87.5106,87.5781,30760.0
2023-04-06 12:30:00,90.75,90.88,90.71,90.71,70333.0,87.5878,87.7133,87.5492,87.5492,70333.0
2023-04-06 12:40:00,90.72,90.8,90.7,90.72,37735.0,87.5588,87.6361,87.5395,87.5588,37735.0
2023-04-06 12:50:00,90.73,90.75,90.62,90.64,49610.0,87.5685,87.5878,87.4623,87.4816,49610.0
2023-04-06 13:00:00,90.65,90.72,90.55,90.67,32360.0,87.4913,87.5588,87.3948,87.5106,32360.0
2023-04-06 13:10:00,90.66,90.7,90.6,90.64,31373.0,87.5009,87.5395,87.443,87.4816,31373.0
2023-04-06 13:20:00,90.65,90.72,90.63,90.66,56881.0,87.4913,87.5588,87.472,87.5009,56881.0
2023-04-06 13:30:00,90.66,90.78,90.62,90.75,45180.0,87.5009,87.6167,87.4623,87.5878,45180.0
2023-04-06 13:40:00,90.75,90.79,90.68,90.77,33036.0,87.5878,87.6264,87.5202,87.6071,33036.0
2023-04-06 13:50:00,90.77,90.81,90.68,90.73,38892.0,87.6071,87.6457,87.5202,87.5685,38892.0
2023-04-06 14:00:00,90.74,90.76,90.64,90.69,38973.0,87.5781,87.5974,87.4816,87.5299,38973.0
2023-04-06 14:10:00,90.69,90.77,90.67,90.71,26603.0,87.5299,87.6071,87.5106,87.5492,26603.0
2023-04-06 14:20:00,90.69,90.71,90.62,90.63,39217.0,87.5299,87.5492,87.4623,87.472,39217.0
2023-04-06 14:30:00,90.65,90.71,90.58,90.59,66072.0,87.4913,87.5492,87.4237,87.4334,66072.0
2023-04-06 14:40:00,90.6,90.72,90.58,90.65,91355.0,87.443,87.5588,87.4237,87.4913,91355.0
2023-04-06 14:50:00,90.64,90.66,90.51,90.52,53277.0,87.4816,87.5009,87.3562,87.3658,53277.0
2023-04-06 15:00:00,90.52,90.57,90.41,90.42,83784.0,87.3658,87.4141,87.2596,87.2693,83784.0
2023-04-06 15:10:00,90.43,90.48,90.34,90.36,110534.0,87.2789,87.3272,87.1921,87.2114,110534.0
2023-04-06 15:20:00,90.35,90.42,90.34,90.39,78030.0,87.2017,87.2693,87.1921,87.2403,78030.0
2023-04-06 15:30:00,90.38,90.43,90.33,90.36,120215.0,87.2307,87.2789,87.1824,87.2114,120215.0
2023-04-06 15:40:00,90.35,90.35,90.22,90.27,394151.0,87.2017,87.2017,87.0763,87.1245,394151.0
2023-04-06 15:50:00,90.29,90.32,90.1,90.25,643614.0,87.1438,87.1728,86.9604,87.1052,643614.0
2023-04-10 09:30:00,88.42,88.46,86.47,86.76,1442371.0,85.339,85.3776,83.4569,83.7368,1442371.0
2023-04-10 09:40:00,86.77,87.43,86.7,86.89,517832.0,83.7465,84.3835,83.6789,83.8623,517832.0
2023-04-10 09:50:00,86.89,87.1,86.68,87.06,502884.0,83.8623,84.065,83.6596,84.0264,502884.0
2023-04-10 10:00:00,87.05,87.29,86.94,87.24,481879.0,84.0167,84.2484,83.9106,84.2001,481879.0
2023-04-10 10:10:00,87.24,87.39,86.99,87.38,324118.0,84.2001,84.3449,83.9588,84.3352,324118.0
2023-04-10 10:20:00,87.37,87.49,87.19,87.29,548511.0,84.3256,84.4414,84.1518,84.2484,548511.0
2023-04-10 10:30:00,87.29,87.57,87.19,87.5,334649.0,84.2484,84.5186,84.1518,84.451,334649.0
2023-04-10 10:40:00,87.48,87.6,87.21,87.47,363652.0,84.4317,84.5476,84.1711,84.4221,363652.0
2023-04-10 10:50:00,87.46,87.5,87.33,87.4,208747.0,84.4124,84.451,84.287,84.3545,208747.0
2023-04-10 11:00:00,87.41,87.73,87.4,87.52,286167.0,84.3642,84.673,84.3545,84.4703,286167.0
2023-04-10 11:10:00,87.51,87.76,87.49,87.71,162575.0,84.4607,84.702,84.4414,84.6537,162575.0
2023-04-10 11:20:00,87.72,87.86,87.5,87.83,240897.0,84.6634,84.7985,84.451,84.7695,240897.0
2023-04-10 11:30:00,87.85,87.88,87.65,87.69,175512.0,84.7888,84.8178,84.5958,84.6344,175512.0
2023-04-10 11:40:00,87.7,87.82,87.64,87.75,109633.0,84.6441,84.7599,84.5862,84.6923,109633.0
2023-04-10 11:50:00,87.74,87.81,87.62,87.66,126642.0,84.6827,84.7502,84.5669,84.6055,126642.0
2023-04-10 12:00:00,87.66,87.75,87.54,87.72,146983.0,84.6055,84.6923,84.4896,84.6634,146983.0
2023-04-10 12:10:00,87.71,87.78,87.62,87.78,126941.0,84.6537,84.7213,84.5669,84.7213,126941.0
2023-04-10 12:20:00,87.78,88.01,87.78,88.0,128646.0,84.7213,84.9433,84.7213,84.9336,128646.0
2023-04-10 12:30:00,88.0,88.32,87.98,88.24,221609.0,84.9336,85.2425,84.9143,85.1653,221609.0
2023-04-10 12:40:00,88.25,88.38,88.16,88.33,136081.0,85.1749,85.3004,85.088,85.2521,136081.0
2023-04-10 12:50:00,88.33,88.4,88.26,88.38,74452.0,85.2521,85.3197,85.1846,85.3004,74452.0
2023-04-10 13:00:00,88.38,88.43,88.31,88.39,72303.0,85.3004,85.3486,85.2328,85.31,72303.0
2023-04-10 13:10:00,88.39,88.46,88.36,88.39,72664.0,85.31,85.3776,85.2811,85.31,72664.0
2023-04-10 13:20:00,88.36,88.44,88.35,88.41,58659.0,85.2811,85.3583,85.2714,85.3293,58659.0
2023-04-10 13:30:00,88.42,88.46,88.36,88.42,95643.0,85.339,85.3776,85.2811,85.339,95643.0
2023-04-10 13:40:00,88.43,88.55,88.32,88.52,98557.0,85.3486,85.4645,85.2425,85.4355,98557.0
2023-04-10 13:50:00,88.51,88.55,88.43,88.51,103091.0,85.4258,85.4645,85.3486,85.4258,103091.0
2023-04-10 14:00:00,88.51,88.64,88.43,88.59,92443.0,85.4258,85.5513,85.3486,85.5031,92443.0
2023-04-10 14:10:00,88.58,88.66,88.51,88.61,69339.0,85.4934,85.5706,85.4258,85.5224,69339.0
2023-04-10 14:20:00,88.6,88.62,88.54,88.56,78571.0,85.5127,85.532,85.4548,85.4741,78571.0
2023-04-10 14:30:00,88.55,88.62,88.51,88.61,80882.0,85.4645,85.532,85.4258,85.5224,80882.0
2023-04-10 14:40:00,88.61,88.66,88.53,88.61,65816.0,85.5224,85.5706,85.4451,85.5224,65816.0
2023-04-10 14:50:00,88.61,88.84,88.61,88.81,105229.0,85.5224,85.7443,85.5224,85.7154,105229.0
2023-04-10 15:00:00,88.82,88.92,88.79,88.91,111666.0,85.725,85.8216,85.6961,85.8119,111666.0
2023-04-10 15:10:00,88.91,88.96,88.88,88.93,106036.0,85.8119,85.8602,85.783,85.8312,106036.0
2023-04-10 15:20:00,88.92,88.97,88.79,88.8,141519.0,85.8216,85.8698,85.6961,85.7057,141519.0
2023-04-10 15:30:00,88.8,88.93,88.79,88.93,196323.0,85.7057,85.8312,85.6961,85.8312,196323.0
2023-04-10 15:40:00,88.93,89.0,88.79,88.95,289465.0,85.8312,85.8988,85.6961,85.8505,289465.0
2023-04-10 15:50:00,88.94,89.03,88.7,89.0,732025.0,85.8409,85.9277,85.6092,85.8988,732025.0
2023-04-11 09:30:00,88.64,89.19,88.46,89.05,735778.0,85.5513,86.0822,85.3776,85.947,735778.0
2023-04-11 09:40:00,89.07,89.29,88.91,89.11,476569.0,85.9663,86.1787,85.8119,86.0049,476569.0
2023-04-11 09:50:00,89.11,89.61,89.11,89.48,292315.0,86.0049,86.4875,86.0049,86.362,292315.0
2023-04-11 10:00:00,89.49,89.64,89.42,89.52,210200.0,86.3717,86.5165,86.3041,86.4007,210200.0
2023-04-11 10:10:00,89.52,89.65,89.35,89.39,375276.0,86.4007,86.5261,86.2366,86.2752,375276.0
2023-04-11 10:20:00,89.39,89.84,89.38,89.8,164658.0,86.2752,86.7095,86.2655,86.6709,164658.0
2023-04-11 10:30:00,89.79,89.8,89.53,89.65,132250.0,86.6612,86.6709,86.4103,86.5261,132250.0
2023-04-11 10:40:00,89.63,89.68,89.35,89.56,181323.0,86.5068,86.5551,86.2366,86.4393,181323.0
2023-04-11 10:50:00,89.56,89.6,88.96,89.0,463688.0,86.4393,86.4779,85.8602,85.8988,463688.0
2023-04-11 11:00:00,89.0,89.33,88.92,89.27,227605.0,85.8988,86.2173,85.8216,86.1594,227605.0
2023-04-11 11:10:00,89.26,89.45,89.18,89.41,128230.0,86.1497,86.3331,86.0725,86.2945,128230.0
2023-04-11 11:20:00,89.41,89.43,89.14,89.18,113578.0,86.2945,86.3138,86.0339,86.0725,113578.0
2023-04-11 11:30:00,89.18,89.24,89.02,89.14,107057.0,86.0725,86.1304,85.9181,86.0339,107057.0
2023-04-11 11:40:00,89.14,89.14,88.99,89.09,73316.0,86.0339,86.0339,85.8891,85.9856,73316.0
2023-04-11 11:50:00,89.09,89.11,88.97,89.0,158601.0,85.9856,86.0049,85.8698,85.8988,158601.0
2023-04-11 12:00:00,89.01,89.12,88.93,89.12,87922.0,85.9084,86.0146,85.8312,86.0146,87922.0
2023-04-11 12:10:00,89.13,89.2,89.11,89.19,122508.0,86.0242,86.0918,86.0049,86.0822,122508.0
2023-04-11 12:20:00,89.2,89.21,89.06,89.18,138764.0,86.0918,86.1015,85.9567,86.0725,138764.0
2023-04-11 12:30:00,89.2,89.21,89.05,89.15,183424.0,86.0918,86.1015,85.947,86.0435,183424.0
2023-04-11 12:40:00,89.15,89.2,89.11,89.15,71619.0,86.0435,86.0918,86.0049,86.0435,71619.0
2023-04-11 12:50:00,89.16,89.21,89.14,89.19,103166.0,86.0532,86.1015,86.0339,86.0822,103166.0
2023-04-11 13:00:00,89.19,89.2,88.94,88.96,101004.0,86.0822,86.0918,85.8409,85.8602,101004.0
2023-04-11 13:10:00,88.96,89.04,88.81,88.94,96776.0,85.8602,85.9374,85.7154,85.8409,96776.0
2023-04-11 13:20:00,88.93,89.07,88.9,89.04,53601.0,85.8312,85.9663,85.8023,85.9374,53601.0
2023-04-11 13:30:00,89.05,89.11,89.02,89.08,70469.0,85.947,86.0049,85.9181,85.976,70469.0
2023-04-11 13:40:00,89.09,89.12,89.02,89.07,58449.0,85.9856,86.0146,85.9181,85.9663,58449.0
2023-04-11 13:50:00,89.08,89.12,89.03,89.08,52560.0,85.976,86.0146,85.9277,85.976,52560.0
2023-04-11 14:00:00,89.08,89.2,89.06,89.18,103954.0,85.976,86.0918,85.9567,86.0725,103954.0
2023-04-11 14:10:00,89.16,89.22,89.15,89.19,128340.0,86.0532,86.1111,86.0435,86.0822,128340.0
2023-04-11 14:20:00,89.18,89.25,89.17,89.21,161148.0,86.0725,86.1401,86.0628,86.1015,161148.0
2023-04-11 14:30:00,89.22,89.3,89.16,89.24,127608.0,86.1111,86.1883,86.0532,86.1304,127608.0
2023-04-11 14:40:00,89.25,89.3,89.19,89.26,141665.0,86.1401,86.1883,86.0822,86.1497,141665.0
2023-04-11 14:50:00,89.25,89.32,89.22,89.3,144152.0,86.1401,86.2076,86.1111,86.1883,144152.0
2023-04-11 15:00:00,89.29,89.3,89.19,89.29,136509.0,86.1787,86.1883,86.0822,86.1787,136509.0
2023-04-11 15:10:00,89.29,89.36,89.25,89.31,141016.0,86.1787,86.2462,86.1401,86.198,141016.0
2023-04-11 15:20:00,89.31,89.41,89.3,89.38,150024.0,86.198,86.2945,86.1883,86.2655,150024.0
2023-04-11 15:30:00,89.38,89.4,89.25,89.29,336582.0,86.2655,86.2848,86.1401,86.1787,336582.0
2023-04-11 15:40:00,89.28,89.29,89.11,89.23,278885.0,86.169,86.1787,86.0049,86.1208,278885.0
2023-04-11 15:50:00,89.23,89.26,89.02,89.25,605430.0,86.1208,86.1497,85.9181,86.1401,605430.0
2023-04-12 09:30:00,88.91,89.5,88.8,89.24,579080.0,85.8119,86.3813,85.7057,86.1304,579080.0
2023-04-12 09:40:00,89.27,89.28,88.43,88.7,363714.0,86.1594,86.169,85.3486,85.6092,363714.0
2023-04-12 09:50:00,88.71,88.97,88.62,88.82,189039.0,85.6189,85.8698,85.532,85.725,189039.0
2023-04-12 10:00:00,88.84,89.09,88.64,89.03,223753.0,85.7443,85.9856,85.5513,85.9277,223753.0
2023-04-12 10:10:00,89.03,89.15,88.82,88.84,127047.0,85.9277,86.0435,85.725,85.7443,127047.0
2023-04-12 10:20:00,88.84,89.02,88.72,88.89,158829.0,85.7443,85.9181,85.6285,85.7926,158829.0
2023-04-12 10:30:00,88.89,88.91,88.25,88.28,258542.0,85.7926,85.8119,85.1749,85.2039,258542.0
2023-04-12 10:40:00,88.28,88.63,88.26,88.54,456674.0,85.2039,85.5417,85.1846,85.4548,456674.0
2023-04-12 10:50:00,88.53,88.54,87.92,87.92,302220.0,85.4451,85.4548,84.8564,84.8564,302220.0
2023-04-12 11:00:00,87.92,88.01,87.5,87.52,383189.0,84.8564,84.9433,84.451,84.4703,383189.0
2023-04-12 11:10:00,87.52,87.65,87.35,87.61,221983.0,84.4703,84.5958,84.3063,84.5572,221983.0
2023-04-12 11:20:00,87.62,87.77,87.57,87.61,179940.0,84.5669,84.7116,84.5186,84.5572,179940.0
2023-04-12 11:30:00,87.61,87.64,87.46,87.48,168971.0,84.5572,84.5862,84.4124,84.4317,168971.0
2023-04-12 11:40:00,87.48,87.76,87.47,87.75,121373.0,84.4317,84.702,84.4221,84.6923,121373.0
2023-04-12 11:50:00,87.75,87.93,87.69,87.81,77896.0,84.6923,84.8661,84.6344,84.7502,77896.0
2023-04-12 12:00:00,87.8,87.97,87.73,87.93,86226.0,84.7406,84.9047,84.673,84.8661,86226.0
2023-04-12 12:10:00,87.95,88.08,87.89,87.92,153313.0,84.8854,85.0108,84.8275,84.8564,153313.0
2023-04-12 12:20:00,87.93,88.18,87.9,88.12,91762.0,84.8661,85.1073,84.8371,85.0494,91762.0
2023-04-12 12:30:00,88.12,88.18,88.03,88.1,68115.0,85.0494,85.1073,84.9626,85.0301,68115.0
2023-04-12 12:40:00,88.11,88.13,88.0,88.07,69214.0,85.0398,85.0591,84.9336,85.0012,69214.0
2023-04-12 12:50:00,88.08,88.18,88.02,88.18,57350.0,85.0108,85.1073,84.9529,85.1073,57350.0
2023-04-12 13:00:00,88.19,88.22,88.05,88.12,54713.0,85.117,85.146,84.9819,85.0494,54713.0
2023-04-12 13:10:00,88.13,88.25,88.1,88.15,74994.0,85.0591,85.1749,85.0301,85.0784,74994.0
2023-04-12 13:20:00,88.16,88.17,88.06,88.1,66825.0,85.088,85.0977,84.9915,85.0301,66825.0
2023-04-12 13:30:00,88.1,88.18,87.94,87.98,110437.0,85.0301,85.1073,84.8757,84.9143,110437.0
2023-04-12 13:40:00,87.98,88.0,87.87,87.9,59864.0,84.9143,84.9336,84.8081,84.8371,59864.0
2023-04-12 13:50:00,87.89,87.99,87.87,87.99,43436.0,84.8275,84.924,84.8081,84.924,43436.0
2023-04-12 14:00:00,87.98,88.01,87.81,87.82,88609.0,84.9143,84.9433,84.7502,84.7599,88609.0
2023-04-12 14:10:00,87.82,88.07,87.75,87.97,72068.0,84.7599,85.0012,84.6923,84.9047,72068.0
2023-04-12 14:20:00,87.97,88.01,87.56,87.61,158302.0,84.9047,84.9433,84.5089,84.5572,158302.0
2023-04-12 14:30:00,87.6,87.6,87.39,87.44,191614.0,84.5476,84.5476,84.3449,84.3931,191614.0
2023-04-12 14:40:00,87.43,87.51,87.18,87.19,208539.0,84.3835,84.4607,84.1422,84.1518,208539.0
2023-04-12 14:50:00,87.19,87.31,87.15,87.23,126229.0,84.1518,84.2677,84.1132,84.1904,126229.0
2023-04-12 15:00:00,87.23,87.3,87.14,87.23,111565.0,84.1904,84.258,84.1036,84.1904,111565.0
2023-04-12 15:10:00,87.23,87.23,87.05,87.12,140081.0,84.1904,84.1904,84.0167,84.0843,140081.0
2023-04-12 15:20:00,87.14,87.2,87.03,87.08,136678.0,84.1036,84.1615,83.9974,84.0457,136678.0
2023-04-12 15:30:00,87.08,87.21,87.01,87.19,203768.0,84.0457,84.1711,83.9781,84.1518,203768.0
2023-04-12 15:40:00,87.19,87.25,87.05,87.16,293824.0,84.1518,84.2098,84.0167,84.1229,293824.0
2023-04-12 15:50:00,87.16,87.17,86.86,86.86,946004.0,84.1229,84.1325,83.8333,83.8333,946004.0
2023-04-13 09:30:00,86.56,86.73,85.97,86.48,813248.0,83.5438,83.7079,82.9744,83.4666,813248.0
2023-04-13 09:40:00,86.47,86.6,86.29,86.5,375820.0,83.4569,83.5824,83.2832,83.4859,375820.0
2023-04-13 09:50:00,86.53,86.71,86.38,86.56,208842.0,83.5148,83.6886,83.3701,83.5438,208842.0
2023-04-13 10:00:00,86.58,86.9,86.5,86.9,240392.0,83.5631,83.8719,83.4859,83.8719,240392.0
2023-04-13 10:10:00,86.91,87.09,86.81,86.87,254534.0,83.8816,84.0553,83.7851,83.843,254534.0
2023-04-13 10:20:00,86.87,87.01,86.81,86.96,139731.0,83.843,83.9781,83.7851,83.9299,139731.0
2023-04-13 10:30:00,86.95,87.02,86.68,86.9,174091.0,83.9202,83.9878,83.6596,83.8719,174091.0
2023-04-13 10:40:00,86.88,86.97,86.76,86.94,185802.0,83.8526,83.9395,83.7368,83.9106,185802.0
2023-04-13 10:50:00,86.94,87.09,86.94,86.98,121234.0,83.9106,84.0553,83.9106,83.9492,121234.0
2023-04-13 11:00:00,86.99,87.34,86.99,87.2,234836.0,83.9588,84.2966,83.9588,84.1615,234836.0
2023-04-13 11:10:00,87.2,87.25,87.14,87.21,93215.0,84.1615,84.2098,84.1036,84.1711,93215.0
2023-04-13 11:20:00,87.22,87.27,87.15,87.21,112518.0,84.1808,84.2291,84.1132,84.1711,112518.0
2023-04-13 11:30:00,87.22,87.3,87.15,87.24,98290.0,84.1808,84.258,84.1132,84.2001,98290.0
2023-04-13 11:40:00,87.25,87.42,87.24,87.34,99114.0,84.2098,84.3738,84.2001,84.2966,99114.0
2023-04-13 11:50:00,87.33,87.46,87.21,87.46,89794.0,84.287,84.4124,84.1711,84.4124,89794.0
2023-04-13 12:00:00,87.46,87.63,87.43,87.51,128917.0,84.4124,84.5765,84.3835,84.4607,128917.0
2023-04-13 12:10:00,87.5,87.6,87.45,87.53,80116.0,84.451,84.5476,84.4028,84.48,80116.0
2023-04-13 12:20:00,87.53,87.62,87.51,87.59,65779.0,84.48,84.5669,84.4607,84.5379,65779.0
2023-04-13 12:30:00,87.57,87.57,87.44,87.51,61843.0,84.5186,84.5186,84.3931,84.4607,61843.0
2023-04-13 12:40:00,87.51,87.52,87.38,87.45,55954.0,84.4607,84.4703,84.3352,84.4028,55954.0
2023-04-13 12:50:00,87.44,87.47,87.31,87.36,45518.0,84.3931,84.4221,84.2677,84.3159,45518.0
2023-04-13 13:00:00,87.36,87.44,87.27,87.41,57864.0,84.3159,84.3931,84.2291,84.3642,57864.0
2023-04-13 13:10:00,87.41,87.53,87.39,87.39,48306.0,84.3642,84.48,84.3449,84.3449,48306.0
2023-04-13 13:20:00,87.4,87.43,87.32,87.37,83262.0,84.3545,84.3835,84.2773,84.3256,83262.0
2023-04-13 13:30:00,87.37,87.45,87.31,87.45,53158.0,84.3256,84.4028,84.2677,84.4028,53158.0
2023-04-13 13:40:00,87.44,87.5,87.39,87.44,73908.0,84.3931,84.451,84.3449,84.3931,73908.0
2023-04-13 13:50:00,87.44,87.47,87.38,87.41,48194.0,84.3931,84.4221,84.3352,84.3642,48194.0
2023-04-13 14:00:00,87.41,87.43,87.35,87.37,53323.0,84.3642,84.3835,84.3063,84.3256,53323.0
2023-04-13 14:10:00,87.37,87.49,87.35,87.46,73357.0,84.3256,84.4414,84.3063,84.4124,73357.0
2023-04-13 14:20:00,87.45,87.52,87.37,87.38,64066.0,84.4028,84.4703,84.3256,84.3352,64066.0
2023-04-13 14:30:00,87.39,87.5,87.34,87.46,54218.0,84.3449,84.451,84.2966,84.4124,54218.0
2023-04-13 14:40:00,87.46,87.53,87.41,87.5,62836.0,84.4124,84.48,84.3642,84.451,62836.0
2023-04-13 14:50:00,87.49,87.51,87.38,87.41,81328.0,84.4414,84.4607,84.3352,84.3642,81328.0
2023-04-13 15:00:00,87.41,87.51,87.37,87.48,84141.0,84.3642,84.4607,84.3256,84.4317,84141.0
2023-04-13 15:10:00,87.47,87.49,87.37,87.4,94423.0,84.4221,84.4414,84.3256,84.3545,94423.0
2023-04-13 15:20:00,87.4,87.48,87.32,87.41,167042.0,84.3545,84.4317,84.2773,84.3642,167042.0
2023-04-13 15:30:00,87.4,87.52,87.35,87.4,113870.0,84.3545,84.4703,84.3063,84.3545,113870.0
2023-04-13 15:40:00,87.39,87.53,87.34,87.35,165521.0,84.3449,84.48,84.2966,84.3063,165521.0
2023-04-13 15:50:00,87.33,87.33,87.02,87.05,448475.0,84.287,84.287,83.9878,84.0167,448475.0
2023-04-14 09:30:00,87.95,88.2,87.54,88.18,553544.0,84.8854,85.1266,84.4896,85.1073,553544.0
2023-04-14 09:40:00,88.17,88.3,88.02,88.18,262491.0,85.0977,85.2232,84.9529,85.1073,262491.0
2023-04-14 09:50:00,88.18,88.34,88.06,88.28,199260.0,85.1073,85.2618,84.9915,85.2039,199260.0
2023-04-14 10:00:00,88.25,88.37,87.87,87.96,298364.0,85.1749,85.2907,84.8081,84.895,298364.0
2023-04-14 10:10:00,87.98,88.12,87.69,87.73,168982.0,84.9143,85.0494,84.6344,84.673,168982.0
2023-04-14 10:20:00,87.72,87.81,87.6,87.73,107185.0,84.6634,84.7502,84.5476,84.673,107185.0
2023-04-14 10:30:00,87.73,87.8,87.5,87.61,93599.0,84.673,84.7406,84.451,84.5572,93599.0
2023-04-14 10:40:00,87.6,87.63,87.4,87.49,213446.0,84.5476,84.5765,84.3545,84.4414,213446.0
2023-04-14 10:50:00,87.48,87.57,87.36,87.49,121458.0,84.4317,84.5186,84.3159,84.4414,121458.0
2023-04-14 11:00:00,87.51,87.59,87.39,87.48,98570.0,84.4607,84.5379,84.3449,84.4317,98570.0
2023-04-14 11:10:00,87.48,87.68,87.48,87.63,183485.0,84.4317,84.6248,84.4317,84.5765,183485.0
2023-04-14 11:20:00,87.63,87.66,87.44,87.46,85321.0,84.5765,84.6055,84.3931,84.4124,85321.0
2023-04-14 11:30:00,87.46,87.5,87.2,87.22,93695.0,84.4124,84.451,84.1615,84.1808,93695.0
2023-04-14 11:40:00,87.22,87.28,87.15,87.16,65425.0,84.1808,84.2387,84.1132,84.1229,65425.0
2023-04-14 11:50:00,87.16,87.27,87.13,87.17,77150.0,84.1229,84.2291,84.0939,84.1325,77150.0
2023-04-14 12:00:00,87.17,87.19,86.97,87.08,173714.0,84.1325,84.1518,83.9395,84.0457,173714.0
2023-04-14 12:10:00,87.09,87.1,87.0,87.04,66824.0,84.0553,84.065,83.9685,84.0071,66824.0
2023-04-14 12:20:00,87.04,87.06,86.97,87.03,103163.0,84.0071,84.0264,83.9395,83.9974,103163.0
2023-04-14 12:30:00,87.03,87.05,86.89,86.92,88504.0,83.9974,84.0167,83.8623,83.8913,88504.0
2023-04-14 12:40:00,86.91,86.96,86.69,86.83,110912.0,83.8816,83.9299,83.6693,83.8044,110912.0
2023-04-14 12:50:00,86.82,86.89,86.78,86.81,72622.0,83.7947,83.8623,83.7561,83.7851,72622.0
2023-04-14 13:00:00,86.8,86.89,86.76,86.84,126613.0,83.7754,83.8623,83.7368,83.814,126613.0
2023-04-14 13:10:00,86.84,86.93,86.83,86.89,99067.0,83.814,83.9009,83.8044,83.8623,99067.0
2023-04-14 13:20:00,86.89,86.9,86.69,86.7,162933.0,83.8623,83.8719,83.6693,83.6789,162933.0
2023-04-14 13:30:00,86.69,86.72,86.54,86.55,163205.0,83.6693,83.6982,83.5245,83.5341,163205.0
2023-04-14 13:40:00,86.55,86.72,86.54,86.68,159107.0,83.5341,83.6982,83.5245,83.6596,159107.0
2023-04-14 13:50:00,86.68,86.82,86.66,86.78,89246.0,83.6596,83.7947,83.6403,83.7561,89246.0
2023-04-14 14:00:00,86.79,86.81,86.69,86.79,93706.0,83.7658,83.7851,83.6693,83.7658,93706.0
2023-04-14 14:10:00,86.8,87.0,86.79,86.92,93576.0,83.7754,83.9685,83.7658,83.8913,93576.0
2023-04-14 14:20:00,86.91,87.12,86.9,87.09,102218.0,83.8816,84.0843,83.8719,84.0553,102218.0
2023-04-14 14:30:00,87.09,87.23,87.08,87.09,102424.0,84.0553,84.1904,84.0457,84.0553,102424.0
2023-04-14 14:40:00,87.09,87.22,87.08,87.2,105820.0,84.0553,84.1808,84.0457,84.1615,105820.0
2023-04-14 14:50:00,87.2,87.21,87.09,87.16,76613.0,84.1615,84.1711,84.0553,84.1229,76613.0
2023-04-14 15:00:00,87.16,87.17,87.04,87.12,102660.0,84.1229,84.1325,84.0071,84.0843,102660.0
2023-04-14 15:10:00,87.12,87.17,86.96,87.06,187691.0,84.0843,84.1325,83.9299,84.0264,187691.0
2023-04-14 15:20:00,87.06,87.2,87.01,87.15,129224.0,84.0264,84.1615,83.9781,84.1132,129224.0
2023-04-14 15:30:00,87.15,87.18,87.03,87.07,149168.0,84.1132,84.1422,83.9974,84.036,149168.0
2023-04-14 15:40:00,87.06,87.24,87.04,87.11,197298.0,84.0264,84.2001,84.0071,84.0746,197298.0
2023-04-14 15:50:00,87.12,87.2,86.99,87.2,467439.0,84.0843,84.1615,83.9588,84.1615,467439.0
2023-04-17 09:30:00,87.75,88.05,87.38,87.95,593991.0,84.6923,84.9819,84.3352,84.8854,593991.0
2023-04-17 09:40:00,87.95,88.01,87.56,87.61,204599.0,84.8854,84.9433,84.5089,84.5572,204599.0
2023-04-17 09:50:00,87.6,87.69,87.2,87.52,364523.0,84.5476,84.6344,84.1615,84.4703,364523.0
2023-04-17 10:00:00,87.52,87.68,87.21,87.38,276989.0,84.4703,84.6248,84.1711,84.3352,276989.0
2023-04-17 10:10:00,87.4,87.53,87.24,87.46,97085.0,84.3545,84.48,84.2001,84.4124,97085.0
2023-04-17 10:20:00,87.47,87.68,87.45,87.49,111503.0,84.4221,84.6248,84.4028,84.4414,111503.0
2023-04-17 10:30:00,87.49,87.64,87.29,87.34,196804.0,84.4414,84.5862,84.2484,84.2966,196804.0
2023-04-17 10:40:00,87.34,87.37,87.16,87.37,219290.0,84.2966,84.3256,84.1229,84.3256,219290.0
2023-04-17 10:50:00,87.37,87.43,87.2,87.34,135049.0,84.3256,84.3835,84.1615,84.2966,135049.0
2023-04-17 11:00:00,87.34,87.48,87.25,87.37,91382.0,84.2966,84.4317,84.2098,84.3256,91382.0
2023-04-17 11:10:00,87.38,87.45,87.27,87.38,106223.0,84.3352,84.4028,84.2291,84.3352,106223.0
2023-04-17 11:20:00,87.37,87.56,87.32,87.37,133326.0,84.3256,84.5089,84.2773,84.3256,133326.0
2023-04-17 11:30:00,87.36,87.37,87.18,87.27,171929.0,84.3159,84.3256,84.1422,84.2291,171929.0
2023-04-17 11:40:00,87.27,87.46,87.24,87.43,128509.0,84.2291,84.4124,84.2001,84.3835,128509.0
2023-04-17 11:50:00,87.41,87.49,87.36,87.46,68703.0,84.3642,84.4414,84.3159,84.4124,68703.0
2023-04-17 12:00:00,87.46,87.46,87.33,87.4,68710.0,84.4124,84.4124,84.287,84.3545,68710.0
2023-04-17 12:10:00,87.4,87.49,87.31,87.31,68811.0,84.3545,84.4414,84.2677,84.2677,68811.0
2023-04-17 12:20:00,87.31,87.31,87.16,87.29,91919.0,84.2677,84.2677,84.1229,84.2484,91919.0
2023-04-17 12:30:00,87.29,87.39,87.24,87.35,50839.0,84.2484,84.3449,84.2001,84.3063,50839.0
2023-04-17 12:40:00,87.35,87.45,87.35,87.43,133062.0,84.3063,84.4028,84.3063,84.3835,133062.0
2023-04-17 12:50:00,87.42,87.46,87.37,87.44,78400.0,84.3738,84.4124,84.3256,84.3931,78400.0
2023-04-17 13:00:00,87.45,87.51,87.35,87.41,64521.0,84.4028,84.4607,84.3063,84.3642,64521.0
2023-04-17 13:10:00,87.41,87.55,87.36,87.52,77357.0,84.3642,84.4993,84.3159,84.4703,77357.0
2023-04-17 13:20:00,87.53,87.59,87.42,87.5,78344.0,84.48,84.5379,84.3738,84.451,78344.0
2023-04-17 13:30:00,87.49,87.56,87.47,87.55,54854.0,84.4414,84.5089,84.4221,84.4993,54854.0
2023-04-17 13:40:00,87.55,87.55,87.43,87.45,49912.0,84.4993,84.4993,84.3835,84.4028,49912.0
2023-04-17 13:50:00,87.44,87.45,87.36,87.41,60815.0,84.3931,84.4028,84.3159,84.3642,60815.0
2023-04-17 14:00:00,87.42,87.42,87.33,87.38,78996.0,84.3738,84.3738,84.287,84.3352,78996.0
2023-04-17 14:10:00,87.37,87.38,87.27,87.31,97492.0,84.3256,84.3352,84.2291,84.2677,97492.0
2023-04-17 14:20:00,87.31,87.4,87.31,87.39,49248.0,84.2677,84.3545,84.2677,84.3449,49248.0
2023-04-17 14:30:00,87.38,87.44,87.35,87.44,63952.0,84.3352,84.3931,84.3063,84.3931,63952.0
2023-04-17 14:40:00,87.46,87.62,87.46,87.61,79926.0,84.4124,84.5669,84.4124,84.5572,79926.0
2023-04-17 14:50:00,87.62,87.7,87.59,87.67,79613.0,84.5669,84.6441,84.5379,84.6151,79613.0
2023-04-17 15:00:00,87.68,87.78,87.68,87.75,86858.0,84.6248,84.7213,84.6248,84.6923,86858.0
2023-04-17 15:10:00,87.74,87.89,87.7,87.88,174095.0,84.6827,84.8275,84.6441,84.8178,174095.0
2023-04-17 15:20:00,87.89,87.97,87.87,87.97,132670.0,84.8275,84.9047,84.8081,84.9047,132670.0
2023-04-17 15:30:00,87.97,87.98,87.68,87.8,317832.0,84.9047,84.9143,84.6248,84.7406,317832.0
2023-04-17 15:40:00,87.8,87.91,87.74,87.87,193873.0,84.7406,84.8468,84.6827,84.8081,193873.0
2023-04-17 15:50:00,87.87,88.0,87.81,87.99,473432.0,84.8081,84.9336,84.7502,84.924,473432.0
2023-04-18 09:30:00,88.2,88.21,87.63,87.89,537372.0,85.1266,85.1363,84.5765,84.8275,537372.0
2023-04-18 09:40:00,87.9,88.39,87.9,88.31,294721.0,84.8371,85.31,84.8371,85.2328,294721.0
2023-04-18 09:50:00,88.3,88.4,87.83,87.92,198078.0,85.2232,85.3197,84.7695,84.8564,198078.0
2023-04-18 10:00:00,87.92,87.93,87.67,87.83,197291.0,84.8564,84.8661,84.6151,84.7695,197291.0
2023-04-18 10:10:00,87.84,87.88,87.62,87.79,107809.0,84.7792,84.8178,84.5669,84.7309,107809.0
2023-04-18 10:20:00,87.79,87.88,87.55,87.61,105059.0,84.7309,84.8178,84.4993,84.5572,105059.0
2023-04-18 10:30:00,87.59,87.81,87.49,87.78,140670.0,84.5379,84.7502,84.4414,84.7213,140670.0
2023-04-18 10:40:00,87.77,87.93,87.71,87.73,163020.0,84.7116,84.8661,84.6537,84.673,163020.0
2023-04-18 10:50:00,87.72,87.97,87.68,87.9,157105.0,84.6634,84.9047,84.6248,84.8371,157105.0
2023-04-18 11:00:00,87.91,88.07,87.89,88.06,172792.0,84.8468,85.0012,84.8275,84.9915,172792.0
2023-04-18 11:10:00,88.06,88.13,87.95,88.0,119402.0,84.9915,85.0591,84.8854,84.9336,119402.0
2023-04-18 11:20:00,88.0,88.01,87.86,87.99,125851.0,84.9336,84.9433,84.7985,84.924,125851.0
2023-04-18 11:30:00,87.98,88.01,87.6,87.61,167078.0,84.9143,84.9433,84.5476,84.5572,167078.0
2023-04-18 11:40:00,87.61,87.87,87.6,87.86,170472.0,84.5572,84.8081,84.5476,84.7985,170472.0
2023-04-18 11:50:00,87.86,87.9,87.8,87.83,78590.0,84.7985,84.8371,84.7406,84.7695,78590.0
2023-04-18 12:00:00,87.82,87.97,87.82,87.95,90750.0,84.7599,84.9047,84.7599,84.8854,90750.0
2023-04-18 12:10:00,87.94,88.05,87.94,87.99,85028.0,84.8757,84.9819,84.8757,84.924,85028.0
2023-04-18 12:20:00,87.98,88.03,87.95,88.02,106210.0,84.9143,84.9626,84.8854,84.9529,106210.0
2023-04-18 12:30:00,88.04,88.06,87.91,87.92,79450.0,84.9722,84.9915,84.8468,84.8564,79450.0
2023-04-18 12:40:00,87.91,87.95,87.83,87.88,208511.0,84.8468,84.8854,84.7695,84.8178,208511.0
2023-04-18 12:50:00,87.88,87.94,87.78,87.79,149977.0,84.8178,84.8757,84.7213,84.7309,149977.0
2023-04-18 13:00:00,87.78,87.94,87.75,87.9,116237.0,84.7213,84.8757,84.6923,84.8371,116237.0
2023-04-18 13:10:00,87.91,87.96,87.86,87.95,132004.0,84.8468,84.895,84.7985,84.8854,132004.0
2023-04-18 13:20:00,87.95,87.99,87.84,87.87,152112.0,84.8854,84.924,84.7792,84.8081,152112.0
2023-04-18 13:30:00,87.86,87.93,87.81,87.92,87311.0,84.7985,84.8661,84.7502,84.8564,87311.0
2023-04-18 13:40:00,87.9,87.95,87.87,87.87,88227.0,84.8371,84.8854,84.8081,84.8081,88227.0
2023-04-18 13:50:00,87.88,87.99,87.83,87.91,128320.0,84.8178,84.924,84.7695,84.8468,128320.0
2023-04-18 14:00:00,87.9,87.94,87.81,87.84,142991.0,84.8371,84.8757,84.7502,84.7792,142991.0
2023-04-18 14:10:00,87.85,87.94,87.84,87.91,215870.0,84.7888,84.8757,84.7792,84.8468,215870.0
2023-04-18 14:20:00,87.91,87.99,87.84,87.94,153474.0,84.8468,84.924,84.7792,84.8757,153474.0
2023-04-18 14:30:00,87.94,87.98,87.9,87.97,83068.0,84.8757,84.9143,84.8371,84.9047,83068.0
2023-04-18 14:40:00,87.97,87.98,87.71,87.78,161506.0,84.9047,84.9143,84.6537,84.7213,161506.0
2023-04-18 14:50:00,87.78,87.91,87.77,87.89,178382.0,84.7213,84.8468,84.7116,84.8275,178382.0
2023-04-18 15:00:00,87.89,87.98,87.86,87.92,84877.0,84.8275,84.9143,84.7985,84.8564,84877.0
2023-04-18 15:10:00,87.93,88.01,87.88,87.98,106772.0,84.8661,84.9433,84.8178,84.9143,106772.0
2023-04-18 15:20:00,87.98,88.03,87.89,87.92,139240.0,84.9143,84.9626,84.8275,84.8564,139240.0
2023-04-18 15:30:00,87.92,88.07,87.89,88.03,137353.0,84.8564,85.0012,84.8275,84.9626,137353.0
2023-04-18 15:40:00,88.03,88.12,88.02,88.05,289194.0,84.9626,85.0494,84.9529,84.9819,289194.0
2023-04-18 15:50:00,88.05,88.28,88.0,88.13,647813.0,84.9819,85.2039,84.9336,85.0591,647813.0
2023-04-19 09:30:00,86.23,86.74,86.04,86.52,882581.0,83.2253,83.7175,83.0419,83.5052,882581.0
2023-04-19 09:40:00,86.51,86.83,86.5,86.71,336566.0,83.4955,83.8044,83.4859,83.6886,336566.0
2023-04-19 09:50:00,86.69,86.77,86.5,86.53,370498.0,83.6693,83.7465,83.4859,83.5148,370498.0
2023-04-19 10:00:00,86.53,86.76,86.51,86.69,235344.0,83.5148,83.7368,83.4955,83.6693,235344.0
2023-04-19 10:10:00,86.69,86.84,86.5,86.72,329404.0,83.6693,83.814,83.4859,83.6982,329404.0
2023-04-19 10:20:00,86.72,86.78,86.57,86.78,271897.0,83.6982,83.7561,83.5534,83.7561,271897.0
2023-04-19 10:30:00,86.78,86.89,86.7,86.88,185829.0,83.7561,83.8623,83.6789,83.8526,185829.0
2023-04-19 10:40:00,86.88,86.94,86.8,86.86,376245.0,83.8526,83.9106,83.7754,83.8333,376245.0
2023-04-19 10:50:00,86.86,86.97,86.79,86.92,182645.0,83.8333,83.9395,83.7658,83.8913,182645.0
2023-04-19 11:00:00,86.92,86.97,86.84,86.93,185701.0,83.8913,83.9395,83.814,83.9009,185701.0
2023-04-19 11:10:00,86.92,86.98,86.84,86.93,238230.0,83.8913,83.9492,83.814,83.9009,238230.0
2023-04-19 11:20:00,86.92,86.94,86.69,86.76,158443.0,83.8913,83.9106,83.6693,83.7368,158443.0
2023-04-19 11:30:00,86.76,86.81,86.66,86.69,141986.0,83.7368,83.7851,83.6403,83.6693,141986.0
2023-04-19 11:40:00,86.68,86.7,86.54,86.61,152512.0,83.6596,83.6789,83.5245,83.5921,152512.0
2023-04-19 11:50:00,86.61,86.67,86.53,86.64,112769.0,83.5921,83.65,83.5148,83.621,112769.0
2023-04-19 12:00:00,86.65,86.74,86.58,86.73,157302.0,83.6307,83.7175,83.5631,83.7079,157302.0
2023-04-19 12:10:00,86.73,86.76,86.66,86.7,81030.0,83.7079,83.7368,83.6403,83.6789,81030.0
2023-04-19 12:20:00,86.7,86.77,86.67,86.75,83928.0,83.6789,83.7465,83.65,83.7272,83928.0
2023-04-19 12:30:00,86.76,86.89,86.76,86.88,81318.0,83.7368,83.8623,83.7368,83.8526,81318.0
2023-04-19 12:40:00,86.87,86.99,86.84,86.98,104577.0,83.843,83.9588,83.814,83.9492,104577.0
2023-04-19 12:50:00,86.98,87.07,86.96,87.04,137362.0,83.9492,84.036,83.9299,84.0071,137362.0
2023-04-19 13:00:00,87.03,87.11,86.97,87.07,118286.0,83.9974,84.0746,83.9395,84.036,118286.0
2023-04-19 13:10:00,87.08,87.13,86.95,86.99,156871.0,84.0457,84.0939,83.9202,83.9588,156871.0
2023-04-19 13:20:00,87.0,87.0,86.93,86.98,59522.0,83.9685,83.9685,83.9009,83.9492,59522.0
2023-04-19 13:30:00,86.99,87.0,86.83,86.87,111347.0,83.9588,83.9685,83.8044,83.843,111347.0
2023-04-19 13:40:00,86.86,86.88,86.78,86.8,98077.0,83.8333,83.8526,83.7561,83.7754,98077.0
2023-04-19 13:50:00,86.79,86.87,86.77,86.86,58356.0,83.7658,83.843,83.7465,83.8333,58356.0
2023-04-19 14:00:00,86.86,86.97,86.82,86.84,193636.0,83.8333,83.9395,83.7947,83.814,193636.0
2023-04-19 14:10:00,86.84,86.91,86.83,86.84,120325.0,83.814,83.8816,83.8044,83.814,120325.0
2023-04-19 14:20:00,86.85,86.9,86.82,86.84,65742.0,83.8237,83.8719,83.7947,83.814,65742.0
2023-04-19 14:30:00,86.83,86.89,86.74,86.87,94306.0,83.8044,83.8623,83.7175,83.843,94306.0
2023-04-19 14:40:00,86.87,86.9,86.8,86.87,182754.0,83.843,83.8719,83.7754,83.843,182754.0
2023-04-19 14:50:00,86.86,86.97,86.83,86.97,167659.0,83.8333,83.9395,83.8044,83.9395,167659.0
2023-04-19 15:00:00,86.96,87.04,86.93,87.04,197422.0,83.9299,84.0071,83.9009,84.0071,197422.0
2023-04-19 15:10:00,87.04,87.18,87.03,87.17,180642.0,84.0071,84.1422,83.9974,84.1325,180642.0
2023-04-19 15:20:00,87.17,87.23,87.1,87.2,196574.0,84.1325,84.1904,84.065,84.1615,196574.0
2023-04-19 15:30:00,87.19,87.27,87.15,87.18,323613.0,84.1518,84.2291,84.1132,84.1422,323613.0
2023-04-19 15:40:00,87.18,87.26,87.07,87.23,345679.0,84.1422,84.2194,84.036,84.1904,345679.0
2023-04-19 15:50:00,87.24,87.38,87.17,87.23,865363.0,84.2001,84.3352,84.1325,84.1904,865363.0
2023-04-20 09:30:00,88.32,90.95,88.1,90.76,1954523.0,85.2425,87.7808,85.0301,87.5974,1954523.0
2023-04-20 09:40:00,90.76,91.88,90.55,91.1,1879322.0,87.5974,88.6784,87.3948,87.9256,1879322.0
2023-04-20 09:50:00,91.13,91.23,90.55,90.82,894936.0,87.9546,88.0511,87.3948,87.6554,894936.0
2023-04-20 10:00:00,90.82,91.2,90.63,90.89,785783.0,87.6554,88.0221,87.472,87.7229,785783.0
2023-04-20 10:10:00,90.88,91.0,90.07,90.08,534666.0,87.7133,87.8291,86.9315,86.9411,534666.0
2023-04-20 10:20:00,90.07,90.19,89.64,89.8,549575.0,86.9315,87.0473,86.5165,86.6709,549575.0
2023-04-20 10:30:00,89.81,90.24,89.48,89.78,406881.0,86.6805,87.0956,86.362,86.6516,406881.0
2023-04-20 10:40:00,89.77,90.12,89.68,90.0,341239.0,86.6419,86.9797,86.5551,86.8639,341239.0
2023-04-20 10:50:00,90.0,90.0,89.4,89.45,260931.0,86.8639,86.8639,86.2848,86.3331,260931.0
2023-04-20 11:00:00,89.44,89.51,89.01,89.05,359618.0,86.3234,86.391,85.9084,85.947,359618.0
2023-04-20 11:10:00,89.08,89.37,88.98,89.26,301493.0,85.976,86.2559,85.8795,86.1497,301493.0
2023-04-20 11:20:00,89.27,89.86,89.25,89.7,308944.0,86.1594,86.7288,86.1401,86.5744,308944.0
2023-04-20 11:30:00,89.7,89.84,89.53,89.75,228042.0,86.5744,86.7095,86.4103,86.6226,228042.0
2023-04-20 11:40:00,89.75,89.91,89.56,89.87,312730.0,86.6226,86.7771,86.4393,86.7385,312730.0
2023-04-20 11:50:00,89.86,89.88,89.65,89.69,175213.0,86.7288,86.7481,86.5261,86.5647,175213.0
2023-04-20 12:00:00,89.7,89.74,89.48,89.5,160755.0,86.5744,86.613,86.362,86.3813,160755.0
2023-04-20 12:10:00,89.5,89.56,89.32,89.32,145907.0,86.3813,86.4393,86.2076,86.2076,145907.0
2023-04-20 12:20:00,89.34,89.55,89.21,89.55,209202.0,86.2269,86.4296,86.1015,86.4296,209202.0
2023-04-20 12:30:00,89.55,89.85,89.52,89.77,188619.0,86.4296,86.7192,86.4007,86.6419,188619.0
2023-04-20 12:40:00,89.76,89.83,89.62,89.8,85846.0,86.6323,86.6999,86.4972,86.6709,85846.0
2023-04-20 12:50:00,89.8,90.02,89.78,89.99,135332.0,86.6709,86.8832,86.6516,86.8543,135332.0
2023-04-20 13:00:00,90.0,90.3,89.99,90.26,191977.0,86.8639,87.1535,86.8543,87.1149,191977.0
2023-04-20 13:10:00,90.27,90.64,90.26,90.6,236999.0,87.1245,87.4816,87.1149,87.443,236999.0
2023-04-20 13:20:00,90.6,90.65,90.55,90.61,164203.0,87.443,87.4913,87.3948,87.4527,164203.0
2023-04-20 13:30:00,90.61,90.83,90.47,90.61,664777.0,87.4527,87.665,87.3175,87.4527,664777.0
2023-04-20 13:40:00,90.61,90.94,90.54,90.9,391398.0,87.4527,87.7712,87.3851,87.7326,391398.0
2023-04-20 13:50:00,90.9,90.95,90.66,90.67,167204.0,87.7326,87.7808,87.5009,87.5106,167204.0
2023-04-20 14:00:00,90.67,90.67,90.43,90.44,263187.0,87.5106,87.5106,87.2789,87.2886,263187.0
2023-04-20 14:10:00,90.44,90.52,90.4,90.45,119164.0,87.2886,87.3658,87.25,87.2982,119164.0
2023-04-20 14:20:00,90.45,90.45,90.13,90.14,122329.0,87.2982,87.2982,86.9894,86.999,122329.0
2023-04-20 14:30:00,90.14,90.21,89.85,89.88,154553.0,86.999,87.0666,86.7192,86.7481,154553.0
2023-04-20 14:40:00,89.88,89.88,89.55,89.56,178967.0,86.7481,86.7481,86.4296,86.4393,178967.0
2023-04-20 14:50:00,89.56,89.71,89.49,89.66,128704.0,86.4393,86.584,86.3717,86.5358,128704.0
2023-04-20 15:00:00,89.65,89.73,89.46,89.47,200078.0,86.5261,86.6033,86.3427,86.3524,200078.0
2023-04-20 15:10:00,89.46,89.47,88.99,89.07,207331.0,86.3427,86.3524,85.8891,85.9663,207331.0
2023-04-20 15:20:00,89.07,89.11,88.96,88.99,174628.0,85.9663,86.0049,85.8602,85.8891,174628.0
2023-04-20 15:30:00,88.98,89.19,88.98,89.15,171429.0,85.8795,86.0822,85.8795,86.0435,171429.0
2023-04-20 15:40:00,89.15,89.25,89.01,89.09,198591.0,86.0435,86.1401,85.9084,85.9856,198591.0
2023-04-20 15:50:00,89.09,89.34,88.96,89.31,528246.0,85.9856,86.2269,85.8602,86.198,528246.0
2023-04-21 09:30:00,87.78,87.91,86.96,86.97,994639.0,84.7213,84.8468,83.9299,83.9395,994639.0
2023-04-21 09:40:00,86.97,87.18,86.48,86.53,596331.0,83.9395,84.1422,83.4666,83.5148,596331.0
2023-04-21 09:50:00,86.53,86.6,85.94,85.95,572124.0,83.5148,83.5824,82.9454,82.9551,572124.0
2023-04-21 10:00:00,85.95,86.55,85.94,86.34,365799.0,82.9551,83.5341,82.9454,83.3315,365799.0
2023-04-21 10:10:00,86.34,86.65,86.31,86.58,239164.0,83.3315,83.6307,83.3025,83.5631,239164.0
2023-04-21 10:20:00,86.58,86.65,86.42,86.48,213611.0,83.5631,83.6307,83.4087,83.4666,213611.0
2023-04-21 10:30:00,86.49,86.56,86.08,86.2,297937.0,83.4762,83.5438,83.0805,83.1963,297937.0
2023-04-21 10:40:00,86.21,86.25,85.62,85.89,464624.0,83.206,83.2446,82.6365,82.8971,464624.0
2023-04-21 10:50:00,85.89,86.03,85.81,85.89,332599.0,82.8971,83.0323,82.8199,82.8971,332599.0
2023-04-21 11:00:00,85.92,85.95,85.74,85.86,276215.0,82.9261,82.9551,82.7524,82.8682,276215.0
2023-04-21 11:10:00,85.87,86.02,85.85,85.9,140862.0,82.8778,83.0226,82.8585,82.9068,140862.0
2023-04-21 11:20:00,85.89,86.1,85.84,85.85,202351.0,82.8971,83.0998,82.8489,82.8585,202351.0
2023-04-21 11:30:00,85.86,86.1,85.83,85.96,153625.0,82.8682,83.0998,82.8392,82.9647,153625.0
2023-04-21 11:40:00,85.97,86.1,85.81,85.83,215887.0,82.9744,83.0998,82.8199,82.8392,215887.0
2023-04-21 11:50:00,85.82,86.12,85.8,86.06,146050.0,82.8296,83.1191,82.8103,83.0612,146050.0
2023-04-21 12:00:00,86.07,86.11,85.9,86.0,152028.0,83.0709,83.1095,82.9068,83.0033,152028.0
2023-04-21 12:10:00,86.0,86.15,85.94,86.12,122976.0,83.0033,83.1481,82.9454,83.1191,122976.0
2023-04-21 12:20:00,86.12,86.21,86.0,86.01,173648.0,83.1191,83.206,83.0033,83.013,173648.0
2023-04-21 12:30:00,86.02,86.15,86.0,86.11,113522.0,83.0226,83.1481,83.0033,83.1095,113522.0
2023-04-21 12:40:00,86.12,86.12,86.0,86.04,81103.0,83.1191,83.1191,83.0033,83.0419,81103.0
2023-04-21 12:50:00,86.04,86.05,85.95,85.95,100789.0,83.0419,83.0516,82.9551,82.9551,100789.0
2023-04-21 13:00:00,85.95,86.03,85.92,86.0,98081.0,82.9551,83.0323,82.9261,83.0033,98081.0
2023-04-21 13:10:00,86.0,86.04,85.81,85.81,93824.0,83.0033,83.0419,82.8199,82.8199,93824.0
2023-04-21 13:20:00,85.81,85.83,85.72,85.75,130013.0,82.8199,82.8392,82.7331,82.762,130013.0
2023-04-21 13:30:00,85.75,85.86,85.71,85.81,127868.0,82.762,82.8682,82.7234,82.8199,127868.0
2023-04-21 13:40:00,85.82,85.95,85.81,85.92,97562.0,82.8296,82.9551,82.8199,82.9261,97562.0
2023-04-21 13:50:00,85.92,86.0,85.91,85.98,158209.0,82.9261,83.0033,82.9164,82.984,158209.0
2023-04-21 14:00:00,85.99,86.18,85.94,85.96,173477.0,82.9937,83.177,82.9454,82.9647,173477.0
2023-04-21 14:10:00,85.95,86.04,85.93,85.98,153651.0,82.9551,83.0419,82.9357,82.984,153651.0
2023-04-21 14:20:00,85.98,85.99,85.79,85.85,151344.0,82.984,82.9937,82.8006,82.8585,151344.0
2023-04-21 14:30:00,85.86,85.91,85.76,85.78,123664.0,82.8682,82.9164,82.7717,82.791,123664.0
2023-04-21 14:40:00,85.77,85.79,85.63,85.66,132304.0,82.7813,82.8006,82.6462,82.6752,132304.0
2023-04-21 14:50:00,85.66,85.66,85.55,85.62,161299.0,82.6752,82.6752,82.569,82.6365,161299.0
2023-04-21 15:00:00,85.62,85.62,85.35,85.38,255267.0,82.6365,82.6365,82.376,82.4049,255267.0
2023-04-21 15:10:00,85.38,85.56,85.34,85.55,170918.0,82.4049,82.5786,82.3663,82.569,170918.0
2023-04-21 15:20:00,85.55,85.56,85.42,85.44,146744.0,82.569,82.5786,82.4435,82.4628,146744.0
2023-04-21 15:30:00,85.44,85.46,85.32,85.33,235279.0,82.4628,82.4821,82.347,82.3567,235279.0
2023-04-21 15:40:00,85.33,85.44,85.28,85.44,298564.0,82.3567,82.4628,82.3084,82.4628,298564.0
2023-04-21 15:50:00,85.44,85.6,85.37,85.37,918319.0,82.4628,82.6172,82.3953,82.3953,918319.0
2023-04-24 09:30:00,85.4,85.96,85.26,85.56,528062.0,82.4242,82.9647,82.2891,82.5786,528062.0
2023-04-24 09:40:00,85.56,85.7,85.3,85.32,278284.0,82.5786,82.7138,82.3277,82.347,278284.0
2023-04-24 09:50:00,85.32,85.37,84.91,84.94,522264.0,82.347,82.3953,81.9513,81.9802,522264.0
2023-04-24 10:00:00,84.95,85.05,84.87,84.97,309120.0,81.9899,82.0864,81.9127,82.0092,309120.0
2023-04-24 10:10:00,84.97,85.08,84.79,85.0,234191.0,82.0092,82.1154,81.8355,82.0382,234191.0
2023-04-24 10:20:00,84.99,85.08,84.86,84.89,155121.0,82.0285,82.1154,81.903,81.932,155121.0
2023-04-24 10:30:00,84.88,84.93,84.49,84.52,361017.0,81.9223,81.9706,81.5459,81.5749,361017.0
2023-04-24 10:40:00,84.52,84.9,84.48,84.89,463335.0,81.5749,81.9416,81.5363,81.932,463335.0
2023-04-24 10:50:00,84.89,84.89,84.53,84.56,188920.0,81.932,81.932,81.5845,81.6135,188920.0
2023-04-24 11:00:00,84.56,84.76,84.54,84.58,167007.0,81.6135,81.8065,81.5942,81.6328,167007.0
2023-04-24 11:10:00,84.58,84.63,84.43,84.48,162566.0,81.6328,81.681,81.488,81.5363,162566.0
2023-04-24 11:20:00,84.49,84.53,84.35,84.38,105425.0,81.5459,81.5845,81.4108,81.4398,105425.0
2023-04-24 11:30:00,84.37,84.5,84.35,84.44,121000.0,81.4301,81.5556,81.4108,81.4977,121000.0
2023-04-24 11:40:00,84.44,84.51,84.37,84.44,166424.0,81.4977,81.5652,81.4301,81.4977,166424.0
2023-04-24 11:50:00,84.44,84.44,84.19,84.22,159297.0,81.4977,81.4977,81.2564,81.2853,159297.0
2023-04-24 12:00:00,84.22,84.34,84.17,84.27,155206.0,81.2853,81.4012,81.2371,81.3336,155206.0
2023-04-24 12:10:00,84.27,84.28,84.1,84.15,184667.0,81.3336,81.3432,81.1695,81.2178,184667.0
2023-04-24 12:20:00,84.16,84.26,84.1,84.22,178331.0,81.2274,81.3239,81.1695,81.2853,178331.0
2023-04-24 12:30:00,84.22,84.32,84.22,84.26,95222.0,81.2853,81.3818,81.2853,81.3239,95222.0
2023-04-24 12:40:00,84.26,84.27,84.12,84.26,127970.0,81.3239,81.3336,81.1888,81.3239,127970.0
2023-04-24 12:50:00,84.27,84.29,84.13,84.15,132965.0,81.3336,81.3529,81.1985,81.2178,132965.0
2023-04-24 13:00:00,84.15,84.2,83.99,84.01,257893.0,81.2178,81.266,81.0633,81.0827,257893.0
2023-04-24 13:10:00,84.01,84.29,83.99,84.11,171522.0,81.0827,81.3529,81.0633,81.1792,171522.0
2023-04-24 13:20:00,84.11,84.13,84.02,84.05,85041.0,81.1792,81.1985,81.0923,81.1213,85041.0
2023-04-24 13:30:00,84.06,84.14,84.0,84.12,136023.0,81.1309,81.2081,81.073,81.1888,136023.0
2023-04-24 13:40:00,84.12,84.17,84.01,84.09,121228.0,81.1888,81.2371,81.0827,81.1599,121228.0
2023-04-24 13:50:00,84.09,84.29,84.03,84.26,165770.0,81.1599,81.3529,81.102,81.3239,165770.0
2023-04-24 14:00:00,84.25,84.3,84.16,84.17,105282.0,81.3143,81.3625,81.2274,81.2371,105282.0
2023-04-24 14:10:00,84.17,84.22,84.14,84.14,83494.0,81.2371,81.2853,81.2081,81.2081,83494.0
2023-04-24 14:20:00,84.15,84.22,84.1,84.12,64770.0,81.2178,81.2853,81.1695,81.1888,64770.0
2023-04-24 14:30:00,84.12,84.13,84.05,84.07,102465.0,81.1888,81.1985,81.1213,81.1406,102465.0
2023-04-24 14:40:00,84.08,84.14,84.06,84.13,86852.0,81.1502,81.2081,81.1309,81.1985,86852.0
2023-04-24 14:50:00,84.13,84.21,84.12,84.17,90733.0,81.1985,81.2757,81.1888,81.2371,90733.0
2023-04-24 15:00:00,84.18,84.24,84.15,84.22,120070.0,81.2467,81.3046,81.2178,81.2853,120070.0
2023-04-24 15:10:00,84.23,84.32,84.2,84.31,170038.0,81.295,81.3818,81.266,81.3722,170038.0
2023-04-24 15:20:00,84.32,84.37,84.26,84.33,209748.0,81.3818,81.4301,81.3239,81.3915,209748.0
2023-04-24 15:30:00,84.33,84.48,84.32,84.45,232214.0,81.3915,81.5363,81.3818,81.5073,232214.0
2023-04-24 15:40:00,84.45,84.61,84.42,84.58,271471.0,81.5073,81.6617,81.4784,81.6328,271471.0
2023-04-24 15:50:00,84.57,84.67,84.43,84.63,592396.0,81.6231,81.7197,81.488,81.681,592396.0
2023-04-25 09:30:00,83.27,83.3,83.0,83.03,655381.0,80.3684,80.3974,80.1078,80.1368,655381.0
2023-04-25 09:40:00,83.01,83.4,82.77,82.92,617944.0,80.1175,80.4939,79.8859,80.0306,617944.0
2023-04-25 09:50:00,82.91,82.92,82.67,82.82,336100.0,80.021,80.0306,79.7893,79.9341,336100.0
2023-04-25 10:00:00,82.81,82.99,82.6,82.65,396357.0,79.9245,80.0982,79.7218,79.77,396357.0
2023-04-25 10:10:00,82.66,82.78,82.48,82.77,471815.0,79.7797,79.8955,79.606,79.8859,471815.0
2023-04-25 10:20:00,82.76,82.79,82.53,82.72,205888.0,79.8762,79.9052,79.6542,79.8376,205888.0
2023-04-25 10:30:00,82.72,82.8,82.61,82.66,432845.0,79.8376,79.9148,79.7314,79.7797,432845.0
2023-04-25 10:40:00,82.66,82.89,82.62,82.88,307719.0,79.7797,80.0017,79.7411,79.992,307719.0
2023-04-25 10:50:00,82.87,82.91,82.71,82.79,218252.0,79.9824,80.021,79.8279,79.9052,218252.0
2023-04-25 11:00:00,82.79,82.88,82.66,82.8,207746.0,79.9052,79.992,79.7797,79.9148,207746.0
2023-04-25 11:10:00,82.8,82.9,82.75,82.8,243011.0,79.9148,80.0113,79.8666,79.9148,243011.0
2023-04-25 11:20:00,82.8,82.89,82.68,82.83,383888.0,79.9148,80.0017,79.799,79.9438,383888.0
2023-04-25 11:30:00,82.81,82.84,82.69,82.73,391167.0,79.9245,79.9534,79.8086,79.8473,391167.0
2023-04-25 11:40:00,82.7,82.84,82.65,82.77,398391.0,79.8183,79.9534,79.77,79.8859,398391.0
2023-04-25 11:50:00,82.78,82.78,82.53,82.7,456157.0,79.8955,79.8955,79.6542,79.8183,456157.0
2023-04-25 12:00:00,82.7,82.73,82.56,82.62,138850.0,79.8183,79.8473,79.6832,79.7411,138850.0
2023-04-25 12:10:00,82.62,82.68,82.54,82.67,152786.0,79.7411,79.799,79.6639,79.7893,152786.0
2023-04-25 12:20:00,82.67,82.79,82.59,82.61,110756.0,79.7893,79.9052,79.7121,79.7314,110756.0
2023-04-25 12:30:00,82.61,82.66,82.52,82.66,103397.0,79.7314,79.7797,79.6446,79.7797,103397.0
2023-04-25 12:40:00,82.66,82.73,82.63,82.64,98071.0,79.7797,79.8473,79.7507,79.7604,98071.0
2023-04-25 12:50:00,82.64,82.72,82.6,82.71,86298.0,79.7604,79.8376,79.7218,79.8279,86298.0
2023-04-25 13:00:00,82.71,82.79,82.71,82.73,97297.0,79.8279,79.9052,79.8279,79.8473,97297.0
2023-04-25 13:10:00,82.73,82.78,82.47,82.56,158742.0,79.8473,79.8955,79.5963,79.6832,158742.0
2023-04-25 13:20:00,82.56,82.6,82.43,82.51,165646.0,79.6832,79.7218,79.5577,79.6349,165646.0
2023-04-25 13:30:00,82.51,82.51,82.31,82.33,195082.0,79.6349,79.6349,79.4419,79.4612,195082.0
2023-04-25 13:40:00,82.32,82.4,82.28,82.32,118042.0,79.4515,79.5288,79.4129,79.4515,118042.0
2023-04-25 13:50:00,82.32,82.4,82.26,82.34,116015.0,79.4515,79.5288,79.3936,79.4708,116015.0
2023-04-25 14:00:00,82.34,82.39,82.31,82.33,143273.0,79.4708,79.5191,79.4419,79.4612,143273.0
2023-04-25 14:10:00,82.33,82.41,82.31,82.34,99276.0,79.4612,79.5384,79.4419,79.4708,99276.0
2023-04-25 14:20:00,82.34,82.48,82.32,82.48,100768.0,79.4708,79.606,79.4515,79.606,100768.0
2023-04-25 14:30:00,82.48,82.6,82.44,82.54,155292.0,79.606,79.7218,79.5674,79.6639,155292.0
2023-04-25 14:40:00,82.54,82.56,82.35,82.49,100747.0,79.6639,79.6832,79.4805,79.6156,100747.0
2023-04-25 14:50:00,82.49,82.52,82.35,82.36,107083.0,79.6156,79.6446,79.4805,79.4901,107083.0
2023-04-25 15:00:00,82.36,82.51,82.33,82.5,103013.0,79.4901,79.6349,79.4612,79.6253,103013.0
2023-04-25 15:10:00,82.5,82.65,82.45,82.63,142088.0,79.6253,79.77,79.577,79.7507,142088.0
2023-04-25 15:20:00,82.63,82.7,82.53,82.58,174340.0,79.7507,79.8183,79.6542,79.7025,174340.0
2023-04-25 15:30:00,82.57,82.71,82.48,82.51,234487.0,79.6928,79.8279,79.606,79.6349,234487.0
2023-04-25 15:40:00,82.51,82.53,82.33,82.38,257999.0,79.6349,79.6542,79.4612,79.5094,257999.0
2023-04-25 15:50:00,82.39,82.61,82.3,82.31,860963.0,79.5191,79.7314,79.4322,79.4419,860963.0
2023-04-26 09:30:00,82.24,82.34,81.54,81.69,943083.0,79.3743,79.4708,78.6987,78.8435,943083.0
2023-04-26 09:40:00,81.67,81.84,81.38,81.45,350708.0,78.8242,78.9883,78.5443,78.6119,350708.0
2023-04-26 09:50:00,81.44,81.65,81.35,81.6,378324.0,78.6022,78.8049,78.5153,78.7566,378324.0
2023-04-26 10:00:00,81.58,81.59,81.38,81.42,267981.0,78.7373,78.747,78.5443,78.5829,267981.0
2023-04-26 10:10:00,81.42,81.57,81.22,81.25,366240.0,78.5829,78.7277,78.3899,78.4188,366240.0
2023-04-26 10:20:00,81.24,81.44,81.21,81.41,246409.0,78.4092,78.6022,78.3802,78.5732,246409.0
2023-04-26 10:30:00,81.42,81.79,81.38,81.76,358569.0,78.5829,78.94,78.5443,78.9111,358569.0
2023-04-26 10:40:00,81.76,81.99,81.72,81.98,214987.0,78.9111,79.133,78.8724,79.1234,214987.0
2023-04-26 10:50:00,81.97,82.11,81.88,81.88,188537.0,79.1137,79.2489,79.0269,79.0269,188537.0
2023-04-26 11:00:00,81.89,82.07,81.89,82.07,132179.0,79.0365,79.2102,79.0365,79.2102,132179.0
2023-04-26 11:10:00,82.07,82.21,82.02,82.17,215798.0,79.2102,79.3454,79.162,79.3068,215798.0
2023-04-26 11:20:00,82.16,82.24,82.11,82.22,189059.0,79.2971,79.3743,79.2489,79.355,189059.0
2023-04-26 11:30:00,82.23,82.24,82.04,82.17,143387.0,79.3647,79.3743,79.1813,79.3068,143387.0
2023-04-26 11:40:00,82.16,82.23,82.14,82.19,122750.0,79.2971,79.3647,79.2778,79.3261,122750.0
2023-04-26 11:50:00,82.17,82.22,82.11,82.22,81031.0,79.3068,79.355,79.2489,79.355,81031.0
2023-04-26 12:00:00,82.22,82.38,82.21,82.31,142184.0,79.355,79.5094,79.3454,79.4419,142184.0
2023-04-26 12:10:00,82.31,82.33,82.19,82.2,162971.0,79.4419,79.4612,79.3261,79.3357,162971.0
2023-04-26 12:20:00,82.2,82.23,82.12,82.21,86146.0,79.3357,79.3647,79.2585,79.3454,86146.0
2023-04-26 12:30:00,82.21,82.22,82.04,82.11,117273.0,79.3454,79.355,79.1813,79.2489,117273.0
2023-04-26 12:40:00,82.11,82.17,82.07,82.08,86992.0,79.2489,79.3068,79.2102,79.2199,86992.0
2023-04-26 12:50:00,82.08,82.11,82.02,82.04,69759.0,79.2199,79.2489,79.162,79.1813,69759.0
2023-04-26 13:00:00,82.04,82.1,81.99,82.02,107161.0,79.1813,79.2392,79.133,79.162,107161.0
2023-04-26 13:10:00,82.01,82.04,81.93,81.97,86679.0,79.1523,79.1813,79.0751,79.1137,86679.0
2023-04-26 13:20:00,81.96,81.97,81.89,81.92,61590.0,79.1041,79.1137,79.0365,79.0655,61590.0
2023-04-26 13:30:00,81.94,82.0,81.9,81.92,85991.0,79.0848,79.1427,79.0462,79.0655,85991.0
2023-04-26 13:40:00,81.91,81.95,81.76,81.77,90549.0,79.0558,79.0944,78.9111,78.9207,90549.0
2023-04-26 13:50:00,81.76,81.89,81.73,81.87,103039.0,78.9111,79.0365,78.8821,79.0172,103039.0
2023-04-26 14:00:00,81.87,81.92,81.84,81.86,129261.0,79.0172,79.0655,78.9883,79.0076,129261.0
2023-04-26 14:10:00,81.86,81.87,81.75,81.77,64010.0,79.0076,79.0172,78.9014,78.9207,64010.0
2023-04-26 14:20:00,81.77,81.89,81.72,81.88,81224.0,78.9207,79.0365,78.8724,79.0269,81224.0
2023-04-26 14:30:00,81.87,81.88,81.73,81.79,89385.0,79.0172,79.0269,78.8821,78.94,89385.0
2023-04-26 14:40:00,81.78,81.82,81.74,81.78,79883.0,78.9304,78.969,78.8917,78.9304,79883.0
2023-04-26 14:50:00,81.77,81.77,81.67,81.69,91737.0,78.9207,78.9207,78.8242,78.8435,91737.0
2023-04-26 15:00:00,81.7,81.7,81.57,81.59,100449.0,78.8531,78.8531,78.7277,78.747,100449.0
2023-04-26 15:10:00,81.6,81.71,81.58,81.62,101843.0,78.7566,78.8628,78.7373,78.7759,101843.0
2023-04-26 15:20:00,81.63,81.79,81.59,81.79,82810.0,78.7856,78.94,78.747,78.94,82810.0
2023-04-26 15:30:00,81.79,81.83,81.7,81.81,151195.0,78.94,78.9786,78.8531,78.9593,151195.0
2023-04-26 15:40:00,81.81,81.88,81.77,81.86,197111.0,78.9593,79.0269,78.9207,79.0076,197111.0
2023-04-26 15:50:00,81.85,82.24,81.73,82.21,829764.0,78.9979,79.3743,78.8821,79.3454,829764.0
2023-04-27 09:30:00,82.9,83.09,82.21,82.39,966785.0,80.0113,80.1947,79.3454,79.5191,966785.0
2023-04-27 09:40:00,82.39,82.49,82.16,82.23,413845.0,79.5191,79.6156,79.2971,79.3647,413845.0
2023-04-27 09:50:00,82.23,82.77,82.23,82.61,354133.0,79.3647,79.8859,79.3647,79.7314,354133.0
2023-04-27 10:00:00,82.61,82.73,82.43,82.68,272544.0,79.7314,79.8473,79.5577,79.799,272544.0
2023-04-27 10:10:00,82.68,82.91,82.5,82.84,263582.0,79.799,80.021,79.6253,79.9534,263582.0
2023-04-27 10:20:00,82.84,82.88,82.65,82.8,189617.0,79.9534,79.992,79.77,79.9148,189617.0
2023-04-27 10:30:00,82.8,82.95,82.79,82.92,159038.0,79.9148,80.0596,79.9052,80.0306,159038.0
2023-04-27 10:40:00,82.92,82.97,82.8,82.97,140173.0,80.0306,80.0789,79.9148,80.0789,140173.0
2023-04-27 10:50:00,82.96,82.97,82.72,82.88,148859.0,80.0692,80.0789,79.8376,79.992,148859.0
2023-04-27 11:00:00,82.89,82.91,82.71,82.8,124432.0,80.0017,80.021,79.8279,79.9148,124432.0
2023-04-27 11:10:00,82.81,82.9,82.76,82.89,106740.0,79.9245,80.0113,79.8762,80.0017,106740.0
2023-04-27 11:20:00,82.89,83.1,82.88,83.0,140704.0,80.0017,80.2044,79.992,80.1078,140704.0
2023-04-27 11:30:00,83.0,83.05,82.89,82.91,88339.0,80.1078,80.1561,80.0017,80.021,88339.0
2023-04-27 11:40:00,82.91,83.0,82.85,83.0,74279.0,80.021,80.1078,79.9631,80.1078,74279.0
2023-04-27 11:50:00,83.0,83.05,82.89,82.98,51573.0,80.1078,80.1561,80.0017,80.0885,51573.0
2023-04-27 12:00:00,82.98,83.03,82.91,83.03,71221.0,80.0885,80.1368,80.021,80.1368,71221.0
2023-04-27 12:10:00,83.04,83.18,82.99,83.15,92694.0,80.1465,80.2816,80.0982,80.2526,92694.0
2023-04-27 12:20:00,83.14,83.23,83.11,83.22,98740.0,80.243,80.3298,80.214,80.3202,98740.0
2023-04-27 12:30:00,83.22,83.32,83.21,83.26,82734.0,80.3202,80.4167,80.3105,80.3588,82734.0
2023-04-27 12:40:00,83.25,83.35,83.22,83.27,88808.0,80.3491,80.4456,80.3202,80.3684,88808.0
2023-04-27 12:50:00,83.27,83.29,83.15,83.24,53830.0,80.3684,80.3877,80.2526,80.3395,53830.0
2023-04-27 13:00:00,83.25,83.32,83.23,83.23,66369.0,80.3491,80.4167,80.3298,80.3298,66369.0
2023-04-27 13:10:00,83.22,83.35,83.21,83.24,81876.0,80.3202,80.4456,80.3105,80.3395,81876.0
2023-04-27 13:20:00,83.23,83.34,83.23,83.31,47532.0,80.3298,80.436,80.3298,80.407,47532.0
2023-04-27 13:30:00,83.32,83.46,83.32,83.44,94918.0,80.4167,80.5518,80.4167,80.5325,94918.0
2023-04-27 13:40:00,83.44,83.57,83.38,83.52,86620.0,80.5325,80.658,80.4746,80.6097,86620.0
2023-04-27 13:50:00,83.53,83.59,83.51,83.52,79208.0,80.6194,80.6773,80.6001,80.6097,79208.0
2023-04-27 14:00:00,83.53,83.63,83.51,83.52,96534.0,80.6194,80.7159,80.6001,80.6097,96534.0
2023-04-27 14:10:00,83.52,83.63,83.51,83.6,79553.0,80.6097,80.7159,80.6001,80.6869,79553.0
2023-04-27 14:20:00,83.6,83.63,83.53,83.62,89639.0,80.6869,80.7159,80.6194,80.7062,89639.0
2023-04-27 14:30:00,83.63,83.72,83.61,83.69,105174.0,80.7159,80.8028,80.6966,80.7738,105174.0
2023-04-27 14:40:00,83.69,83.77,83.65,83.75,139378.0,80.7738,80.851,80.7352,80.8317,139378.0
2023-04-27 14:50:00,83.75,83.84,83.74,83.84,97348.0,80.8317,80.9186,80.8221,80.9186,97348.0
2023-04-27 15:00:00,83.83,83.86,83.78,83.84,87976.0,80.9089,80.9379,80.8607,80.9186,87976.0
2023-04-27 15:10:00,83.84,83.85,83.75,83.84,92457.0,80.9186,80.9282,80.8317,80.9186,92457.0
2023-04-27 15:20:00,83.84,83.85,83.69,83.71,112816.0,80.9186,80.9282,80.7738,80.7931,112816.0
2023-04-27 15:30:00,83.7,83.78,83.67,83.67,129776.0,80.7835,80.8607,80.7545,80.7545,129776.0
2023-04-27 15:40:00,83.67,83.79,83.65,83.77,192841.0,80.7545,80.8703,80.7352,80.851,192841.0
2023-04-27 15:50:00,83.77,83.81,83.62,83.64,584245.0,80.851,80.8896,80.7062,80.7255,584245.0
2023-04-28 09:30:00,84.48,84.49,83.91,84.04,516232.0,81.5363,81.5459,80.9861,81.1116,516232.0
2023-04-28 09:40:00,84.05,84.21,83.87,84.1,269329.0,81.1213,81.2757,80.9475,81.1695,269329.0
2023-04-28 09:50:00,84.09,84.24,83.97,84.02,174402.0,81.1599,81.3046,81.044,81.0923,174402.0
2023-04-28 10:00:00,84.02,84.29,83.91,84.28,138292.0,81.0923,81.3529,80.9861,81.3432,138292.0
2023-04-28 10:10:00,84.27,84.51,84.27,84.32,164740.0,81.3336,81.5652,81.3336,81.3818,164740.0
2023-04-28 10:20:00,84.31,84.32,84.13,84.21,132714.0,81.3722,81.3818,81.1985,81.2757,132714.0
2023-04-28 10:30:00,84.21,84.26,83.95,84.03,146757.0,81.2757,81.3239,81.0247,81.102,146757.0
2023-04-28 10:40:00,84.03,84.24,83.95,84.18,124171.0,81.102,81.3046,81.0247,81.2467,124171.0
2023-04-28 10:50:00,84.18,84.21,83.85,83.94,170819.0,81.2467,81.2757,80.9282,81.0151,170819.0
2023-04-28 11:00:00,83.95,83.96,83.72,83.89,216957.0,81.0247,81.0344,80.8028,80.9668,216957.0
2023-04-28 11:10:00,83.88,84.04,83.83,84.03,123304.0,80.9572,81.1116,80.9089,81.102,123304.0
2023-04-28 11:20:00,84.03,84.04,83.89,83.91,133670.0,81.102,81.1116,80.9668,80.9861,133670.0
2023-04-28 11:30:00,83.9,84.13,83.9,84.01,114421.0,80.9765,81.1985,80.9765,81.0827,114421.0
2023-04-28 11:40:00,84.0,84.19,83.97,84.11,76785.0,81.073,81.2564,81.044,81.1792,76785.0
2023-04-28 11:50:00,84.11,84.15,84.07,84.13,79483.0,81.1792,81.2178,81.1406,81.1985,79483.0
2023-04-28 12:00:00,84.13,84.17,84.05,84.11,77343.0,81.1985,81.2371,81.1213,81.1792,77343.0
2023-04-28 12:10:00,84.1,84.18,84.03,84.05,58273.0,81.1695,81.2467,81.102,81.1213,58273.0
2023-04-28 12:20:00,84.05,84.16,84.01,84.16,62413.0,81.1213,81.2274,81.0827,81.2274,62413.0
2023-04-28 12:30:00,84.16,84.22,84.02,84.03,77738.0,81.2274,81.2853,81.0923,81.102,77738.0
2023-04-28 12:40:00,84.02,84.19,84.01,84.16,58524.0,81.0923,81.2564,81.0827,81.2274,58524.0
2023-04-28 12:50:00,84.16,84.26,84.13,84.2,79418.0,81.2274,81.3239,81.1985,81.266,79418.0
2023-04-28 13:00:00,84.2,84.26,84.1,84.21,74293.0,81.266,81.3239,81.1695,81.2757,74293.0
2023-04-28 13:10:00,84.22,84.3,84.2,84.28,81581.0,81.2853,81.3625,81.266,81.3432,81581.0
2023-04-28 13:20:00,84.28,84.36,84.26,84.34,61163.0,81.3432,81.4205,81.3239,81.4012,61163.0
2023-04-28 13:30:00,84.34,84.4,84.22,84.26,86629.0,81.4012,81.4591,81.2853,81.3239,86629.0
2023-04-28 13:40:00,84.26,84.29,84.17,84.21,61687.0,81.3239,81.3529,81.2371,81.2757,61687.0
2023-04-28 13:50:00,84.2,84.23,84.09,84.1,93071.0,81.266,81.295,81.1599,81.1695,93071.0
2023-04-28 14:00:00,84.11,84.22,84.1,84.13,112268.0,81.1792,81.2853,81.1695,81.1985,112268.0
2023-04-28 14:10:00,84.13,84.18,84.05,84.15,92435.0,81.1985,81.2467,81.1213,81.2178,92435.0
2023-04-28 14:20:00,84.15,84.18,84.11,84.15,62741.0,81.2178,81.2467,81.1792,81.2178,62741.0
2023-04-28 14:30:00,84.15,84.22,84.1,84.12,75252.0,81.2178,81.2853,81.1695,81.1888,75252.0
2023-04-28 14:40:00,84.13,84.17,84.04,84.1,70183.0,81.1985,81.2371,81.1116,81.1695,70183.0
2023-04-28 14:50:00,84.1,84.11,84.02,84.05,52325.0,81.1695,81.1792,81.0923,81.1213,52325.0
2023-04-28 15:00:00,84.04,84.19,84.01,84.11,71814.0,81.1116,81.2564,81.0827,81.1792,71814.0
2023-04-28 15:10:00,84.1,84.22,84.08,84.2,89431.0,81.1695,81.2853,81.1502,81.266,89431.0
2023-04-28 15:20:00,84.19,84.21,84.06,84.14,124208.0,81.2564,81.2757,81.1309,81.2081,124208.0
2023-04-28 15:30:00,84.14,84.17,84.05,84.1,108895.0,81.2081,81.2371,81.1213,81.1695,108895.0
2023-04-28 15:40:00,84.09,84.22,84.06,84.06,182550.0,81.1599,81.2853,81.1309,81.1309,182550.0
2023-04-28 15:50:00,84.08,84.27,83.96,84.26,657957.0,81.1502,81.3336,81.0344,81.3239,657957.0
2023-05-01 09:30:00,84.3,84.48,84.16,84.42,332567.0,81.3625,81.5363,81.2274,81.4784,332567.0
2023-05-01 09:40:00,84.41,84.69,84.37,84.54,204924.0,81.4687,81.739,81.4301,81.5942,204924.0
2023-05-01 09:50:00,84.54,84.54,84.4,84.47,111155.0,81.5942,81.5942,81.4591,81.5266,111155.0
2023-05-01 10:00:00,84.48,84.48,84.21,84.31,102676.0,81.5363,81.5363,81.2757,81.3722,102676.0
2023-05-01 10:10:00,84.32,84.34,84.05,84.07,144479.0,81.3818,81.4012,81.1213,81.1406,144479.0
2023-05-01 10:20:00,84.06,84.13,83.96,84.08,195307.0,81.1309,81.1985,81.0344,81.1502,195307.0
2023-05-01 10:30:00,84.09,84.29,84.06,84.23,139575.0,81.1599,81.3529,81.1309,81.295,139575.0
2023-05-01 10:40:00,84.23,84.37,84.17,84.3,166427.0,81.295,81.4301,81.2371,81.3625,166427.0
2023-05-01 10:50:00,84.31,84.32,84.07,84.12,94947.0,81.3722,81.3818,81.1406,81.1888,94947.0
2023-05-01 11:00:00,84.12,84.26,84.02,84.2,94742.0,81.1888,81.3239,81.0923,81.266,94742.0
2023-05-01 11:10:00,84.19,84.2,83.92,83.96,84271.0,81.2564,81.266,80.9958,81.0344,84271.0
2023-05-01 11:20:00,83.95,84.01,83.9,83.94,76208.0,81.0247,81.0827,80.9765,81.0151,76208.0
2023-05-01 11:30:00,83.94,84.09,83.93,84.01,45078.0,81.0151,81.1599,81.0054,81.0827,45078.0
2023-05-01 11:40:00,84.02,84.12,83.97,84.07,37061.0,81.0923,81.1888,81.044,81.1406,37061.0
2023-05-01 11:50:00,84.07,84.16,84.05,84.16,30960.0,81.1406,81.2274,81.1213,81.2274,30960.0
2023-05-01 12:00:00,84.16,84.24,84.12,84.23,84817.0,81.2274,81.3046,81.1888,81.295,84817.0
2023-05-01 12:10:00,84.23,84.25,84.18,84.2,43444.0,81.295,81.3143,81.2467,81.266,43444.0
2023-05-01 12:20:00,84.2,84.33,84.2,84.33,38934.0,81.266,81.3915,81.266,81.3915,38934.0
2023-05-01 12:30:00,84.33,84.43,84.31,84.38,63953.0,81.3915,81.488,81.3722,81.4398,63953.0
2023-05-01 12:40:00,84.37,84.42,84.34,84.38,50784.0,81.4301,81.4784,81.4012,81.4398,50784.0
2023-05-01 12:50:00,84.38,84.47,84.38,84.45,52498.0,81.4398,81.5266,81.4398,81.5073,52498.0
2023-05-01 13:00:00,84.45,84.46,84.38,84.42,41650.0,81.5073,81.517,81.4398,81.4784,41650.0
2023-05-01 13:10:00,84.4,84.47,84.39,84.41,30887.0,81.4591,81.5266,81.4494,81.4687,30887.0
2023-05-01 13:20:00,84.42,84.46,84.37,84.4,38670.0,81.4784,81.517,81.4301,81.4591,38670.0
2023-05-01 13:30:00,84.39,84.44,84.36,84.42,39435.0,81.4494,81.4977,81.4205,81.4784,39435.0
2023-05-01 13:40:00,84.42,84.48,84.37,84.4,38351.0,81.4784,81.5363,81.4301,81.4591,38351.0
2023-05-01 13:50:00,84.4,84.41,84.32,84.35,52959.0,81.4591,81.4687,81.3818,81.4108,52959.0
2023-05-01 14:00:00,84.35,84.35,84.27,84.32,26854.0,81.4108,81.4108,81.3336,81.3818,26854.0
2023-05-01 14:10:00,84.33,84.38,84.26,84.28,41387.0,81.3915,81.4398,81.3239,81.3432,41387.0
2023-05-01 14:20:00,84.29,84.35,84.27,84.29,29928.0,81.3529,81.4108,81.3336,81.3529,29928.0
2023-05-01 14:30:00,84.29,84.29,84.05,84.11,69297.0,81.3529,81.3529,81.1213,81.1792,69297.0
2023-05-01 14:40:00,84.09,84.13,84.04,84.1,39977.0,81.1599,81.1985,81.1116,81.1695,39977.0
2023-05-01 14:50:00,84.09,84.21,84.08,84.2,25212.0,81.1599,81.2757,81.1502,81.266,25212.0
2023-05-01 15:00:00,84.21,84.23,84.09,84.12,36948.0,81.2757,81.295,81.1599,81.1888,36948.0
2023-05-01 15:10:00,84.11,84.13,84.03,84.07,49098.0,81.1792,81.1985,81.102,81.1406,49098.0
2023-05-01 15:20:00,84.07,84.18,84.06,84.12,44228.0,81.1406,81.2467,81.1309,81.1888,44228.0
2023-05-01 15:30:00,84.11,84.14,83.95,84.01,133481.0,81.1792,81.2081,81.0247,81.0827,133481.0
2023-05-01 15:40:00,84.01,84.16,83.98,84.11,111484.0,81.0827,81.2274,81.0537,81.1792,111484.0
2023-05-01 15:50:00,84.12,84.15,83.9,83.98,294938.0,81.1888,81.2178,80.9765,81.0537,294938.0
2023-05-02 09:30:00,83.5,83.81,83.28,83.74,407309.0,80.5904,80.8896,80.3781,80.8221,407309.0
2023-05-02 09:40:00,83.74,84.05,83.63,83.89,203112.0,80.8221,81.1213,80.7159,80.9668,203112.0
2023-05-02 09:50:00,83.88,83.98,83.59,83.67,116063.0,80.9572,81.0537,80.6773,80.7545,116063.0
2023-05-02 10:00:00,83.7,83.83,83.55,83.62,102800.0,80.7835,80.9089,80.6387,80.7062,102800.0
2023-05-02 10:10:00,83.63,83.65,83.22,83.22,149106.0,80.7159,80.7352,80.3202,80.3202,149106.0
2023-05-02 10:20:00,83.24,83.43,83.09,83.42,181987.0,80.3395,80.5229,80.1947,80.5132,181987.0
2023-05-02 10:30:00,83.41,83.42,83.05,83.09,210189.0,80.5036,80.5132,80.1561,80.1947,210189.0
2023-05-02 10:40:00,83.09,83.17,82.96,83.03,126703.0,80.1947,80.2719,80.0692,80.1368,126703.0
2023-05-02 10:50:00,83.01,83.08,82.75,82.79,140610.0,80.1175,80.1851,79.8666,79.9052,140610.0
2023-05-02 11:00:00,82.79,82.82,82.55,82.66,248618.0,79.9052,79.9341,79.6735,79.7797,248618.0
2023-05-02 11:10:00,82.66,82.8,82.62,82.72,97654.0,79.7797,79.9148,79.7411,79.8376,97654.0
2023-05-02 11:20:00,82.73,82.84,82.67,82.73,112090.0,79.8473,79.9534,79.7893,79.8473,112090.0
2023-05-02 11:30:00,82.72,82.95,82.69,82.91,98429.0,79.8376,80.0596,79.8086,80.021,98429.0
2023-05-02 11:40:00,82.92,83.05,82.91,82.97,76903.0,80.0306,80.1561,80.021,80.0789,76903.0
2023-05-02 11:50:00,82.97,82.97,82.77,82.89,112891.0,80.0789,80.0789,79.8859,80.0017,112891.0
2023-05-02 12:00:00,82.89,82.96,82.8,82.93,79108.0,80.0017,80.0692,79.9148,80.0403,79108.0
2023-05-02 12:10:00,82.93,82.97,82.87,82.91,52651.0,80.0403,80.0789,79.9824,80.021,52651.0
2023-05-02 12:20:00,82.9,82.95,82.82,82.94,44302.0,80.0113,80.0596,79.9341,80.0499,44302.0
2023-05-02 12:30:00,82.93,83.12,82.93,83.11,68383.0,80.0403,80.2237,80.0403,80.214,68383.0
2023-05-02 12:40:00,83.11,83.18,83.07,83.12,47798.0,80.214,80.2816,80.1754,80.2237,47798.0
2023-05-02 12:50:00,83.11,83.24,83.1,83.24,70237.0,80.214,80.3395,80.2044,80.3395,70237.0
2023-05-02 13:00:00,83.23,83.32,83.21,83.23,56754.0,80.3298,80.4167,80.3105,80.3298,56754.0
2023-05-02 13:10:00,83.22,83.25,83.17,83.22,69486.0,80.3202,80.3491,80.2719,80.3202,69486.0
2023-05-02 13:20:00,83.22,83.25,83.16,83.19,37938.0,80.3202,80.3491,80.2623,80.2912,37938.0
2023-05-02 13:30:00,83.18,83.32,83.17,83.31,50652.0,80.2816,80.4167,80.2719,80.407,50652.0
2023-05-02 13:40:00,83.31,83.32,83.2,83.26,32140.0,80.407,80.4167,80.3009,80.3588,32140.0
2023-05-02 13:50:00,83.25,83.35,83.24,83.27,73782.0,80.3491,80.4456,80.3395,80.3684,73782.0
2023-05-02 14:00:00,83.28,83.29,83.21,83.27,63271.0,80.3781,80.3877,80.3105,80.3684,63271.0
2023-05-02 14:10:00,83.27,83.29,83.07,83.16,79612.0,80.3684,80.3877,80.1754,80.2623,79612.0
2023-05-02 14:20:00,83.16,83.17,83.07,83.13,59477.0,80.2623,80.2719,80.1754,80.2333,59477.0
2023-05-02 14:30:00,83.12,83.2,83.06,83.17,53876.0,80.2237,80.3009,80.1658,80.2719,53876.0
2023-05-02 14:40:00,83.17,83.25,83.15,83.21,62545.0,80.2719,80.3491,80.2526,80.3105,62545.0
2023-05-02 14:50:00,83.21,83.29,83.2,83.26,65490.0,80.3105,80.3877,80.3009,80.3588,65490.0
2023-05-02 15:00:00,83.26,83.27,83.1,83.16,116949.0,80.3588,80.3684,80.2044,80.2623,116949.0
2023-05-02 15:10:00,83.16,83.27,83.09,83.15,177523.0,80.2623,80.3684,80.1947,80.2526,177523.0
2023-05-02 15:20:00,83.16,83.22,83.09,83.12,124679.0,80.2623,80.3202,80.1947,80.2237,124679.0
2023-05-02 15:30:00,83.12,83.14,82.96,82.98,162220.0,80.2237,80.243,80.0692,80.0885,162220.0
2023-05-02 15:40:00,82.99,83.01,82.89,82.92,261269.0,80.0982,80.1175,80.0017,80.0306,261269.0
2023-05-02 15:50:00,82.93,83.14,82.91,82.96,515522.0,80.0403,80.243,80.021,80.0692,515522.0
2023-05-03 09:30:00,82.62,83.08,82.54,82.82,335316.0,79.7411,80.1851,79.6639,79.9341,335316.0
2023-05-03 09:40:00,82.82,82.91,82.69,82.78,197967.0,79.9341,80.021,79.8086,79.8955,197967.0
2023-05-03 09:50:00,82.78,82.95,82.74,82.78,127853.0,79.8955,80.0596,79.8569,79.8955,127853.0
2023-05-03 10:00:00,82.79,82.94,82.77,82.88,178649.0,79.9052,80.0499,79.8859,79.992,178649.0
2023-05-03 10:10:00,82.87,82.98,82.71,82.71,116622.0,79.9824,80.0885,79.8279,79.8279,116622.0
2023-05-03 10:20:00,82.73,82.95,82.72,82.85,132335.0,79.8473,80.0596,79.8376,79.9631,132335.0
2023-05-03 10:30:00,82.83,83.04,82.82,82.85,194330.0,79.9438,80.1465,79.9341,79.9631,194330.0
2023-05-03 10:40:00,82.85,82.94,82.7,82.9,145059.0,79.9631,80.0499,79.8183,80.0113,145059.0
2023-05-03 10:50:00,82.9,82.99,82.82,82.86,69119.0,80.0113,80.0982,79.9341,79.9727,69119.0
2023-05-03 11:00:00,82.84,82.9,82.75,82.77,89098.0,79.9534,80.0113,79.8666,79.8859,89098.0
2023-05-03 11:10:00,82.75,82.85,82.67,82.69,128127.0,79.8666,79.9631,79.7893,79.8086,128127.0
2023-05-03 11:20:00,82.69,82.69,82.51,82.54,138446.0,79.8086,79.8086,79.6349,79.6639,138446.0
2023-05-03 11:30:00,82.53,82.69,82.44,82.69,181019.0,79.6542,79.8086,79.5674,79.8086,181019.0
2023-05-03 11:40:00,82.68,82.72,82.6,82.67,96973.0,79.799,79.8376,79.7218,79.7893,96973.0
2023-05-03 11:50:00,82.67,82.87,82.66,82.87,70188.0,79.7893,79.9824,79.7797,79.9824,70188.0
2023-05-03 12:00:00,82.88,82.9,82.8,82.88,41695.0,79.992,80.0113,79.9148,79.992,41695.0
2023-05-03 12:10:00,82.88,82.93,82.82,82.83,43941.0,79.992,80.0403,79.9341,79.9438,43941.0
2023-05-03 12:20:00,82.82,82.92,82.8,82.9,34907.0,79.9341,80.0306,79.9148,80.0113,34907.0
2023-05-03 12:30:00,82.89,82.9,82.76,82.82,48905.0,80.0017,80.0113,79.8762,79.9341,48905.0
2023-05-03 12:40:00,82.82,82.85,82.77,82.8,38854.0,79.9341,79.9631,79.8859,79.9148,38854.0
2023-05-03 12:50:00,82.79,82.91,82.76,82.89,59847.0,79.9052,80.021,79.8762,80.0017,59847.0
2023-05-03 13:00:00,82.91,83.01,82.9,82.99,55872.0,80.021,80.1175,80.0113,80.0982,55872.0
2023-05-03 13:10:00,82.99,83.02,82.89,82.92,49282.0,80.0982,80.1271,80.0017,80.0306,49282.0
2023-05-03 13:20:00,82.93,83.08,82.91,83.06,49751.0,80.0403,80.1851,80.021,80.1658,49751.0
2023-05-03 13:30:00,83.08,83.17,83.07,83.15,56029.0,80.1851,80.2719,80.1754,80.2526,56029.0
2023-05-03 13:40:00,83.15,83.22,83.07,83.09,40304.0,80.2526,80.3202,80.1754,80.1947,40304.0
2023-05-03 13:50:00,83.09,83.12,83.02,83.09,38661.0,80.1947,80.2237,80.1271,80.1947,38661.0
2023-05-03 14:00:00,83.08,83.34,82.96,83.08,78103.0,80.1851,80.436,80.0692,80.1851,78103.0
2023-05-03 14:10:00,83.1,83.4,82.99,83.35,124226.0,80.2044,80.4939,80.0982,80.4456,124226.0
2023-05-03 14:20:00,83.35,83.59,83.28,83.39,80602.0,80.4456,80.6773,80.3781,80.4843,80602.0
2023-05-03 14:30:00,83.4,83.44,82.93,83.41,217396.0,80.4939,80.5325,80.0403,80.5036,217396.0
2023-05-03 14:40:00,83.43,83.73,83.25,83.43,148409.0,80.5229,80.8124,80.3491,80.5229,148409.0
2023-05-03 14:50:00,83.43,83.71,83.18,83.63,221811.0,80.5229,80.7931,80.2816,80.7159,221811.0
2023-05-03 15:00:00,83.63,83.76,83.2,83.32,170097.0,80.7159,80.8414,80.3009,80.4167,170097.0
2023-05-03 15:10:00,83.31,83.36,83.08,83.26,144260.0,80.407,80.4553,80.1851,80.3588,144260.0
2023-05-03 15:20:00,83.24,83.39,82.99,82.99,142558.0,80.3395,80.4843,80.0982,80.0982,142558.0
2023-05-03 15:30:00,82.95,83.01,82.7,82.72,230363.0,80.0596,80.1175,79.8183,79.8376,230363.0
2023-05-03 15:40:00,82.72,82.88,82.57,82.58,288100.0,79.8376,79.992,79.6928,79.7025,288100.0
2023-05-03 15:50:00,82.58,82.8,82.56,82.71,640315.0,79.7025,79.9148,79.6832,79.8279,640315.0
2023-05-04 09:30:00,83.0,83.35,82.92,83.03,338657.0,80.1078,80.4456,80.0306,80.1368,338657.0
2023-05-04 09:40:00,83.04,83.16,82.76,82.97,349782.0,80.1465,80.2623,79.8762,80.0789,349782.0
2023-05-04 09:50:00,82.97,83.18,82.86,82.91,205400.0,80.0789,80.2816,79.9727,80.021,205400.0
2023-05-04 10:00:00,82.91,82.99,82.8,82.93,157730.0,80.021,80.0982,79.9148,80.0403,157730.0
2023-05-04 10:10:00,82.94,83.17,82.89,83.05,130463.0,80.0499,80.2719,80.0017,80.1561,130463.0
2023-05-04 10:20:00,83.04,83.07,82.9,83.04,99257.0,80.1465,80.1754,80.0113,80.1465,99257.0
2023-05-04 10:30:00,83.05,83.1,82.8,82.87,108874.0,80.1561,80.2044,79.9148,79.9824,108874.0
2023-05-04 10:40:00,82.87,83.09,82.83,82.93,137072.0,79.9824,80.1947,79.9438,80.0403,137072.0
2023-05-04 10:50:00,82.92,83.15,82.89,82.9,220648.0,80.0306,80.2526,80.0017,80.0113,220648.0
2023-05-04 11:00:00,82.92,83.05,82.76,82.96,103312.0,80.0306,80.1561,79.8762,80.0692,103312.0
2023-05-04 11:10:00,82.97,83.03,82.84,83.03,107015.0,80.0789,80.1368,79.9534,80.1368,107015.0
2023-05-04 11:20:00,83.02,83.02,82.81,82.88,83473.0,80.1271,80.1271,79.9245,79.992,83473.0
2023-05-04 11:30:00,82.87,83.02,82.86,83.0,76823.0,79.9824,80.1271,79.9727,80.1078,76823.0
2023-05-04 11:40:00,83.0,83.17,83.0,83.0,121238.0,80.1078,80.2719,80.1078,80.1078,121238.0
2023-05-04 11:50:00,83.0,83.04,82.89,82.99,70914.0,80.1078,80.1465,80.0017,80.0982,70914.0
2023-05-04 12:00:00,82.98,83.02,82.8,82.82,78578.0,80.0885,80.1271,79.9148,79.9341,78578.0
2023-05-04 12:10:00,82.82,82.83,82.64,82.68,117661.0,79.9341,79.9438,79.7604,79.799,117661.0
2023-05-04 12:20:00,82.68,82.81,82.68,82.77,103248.0,79.799,79.9245,79.799,79.8859,103248.0
2023-05-04 12:30:00,82.79,82.84,82.71,82.81,72505.0,79.9052,79.9534,79.8279,79.9245,72505.0
2023-05-04 12:40:00,82.79,82.86,82.74,82.83,44601.0,79.9052,79.9727,79.8569,79.9438,44601.0
2023-05-04 12:50:00,82.83,82.9,82.73,82.88,69510.0,79.9438,80.0113,79.8473,79.992,69510.0
2023-05-04 13:00:00,82.89,82.9,82.75,82.84,77891.0,80.0017,80.0113,79.8666,79.9534,77891.0
2023-05-04 13:10:00,82.84,83.08,82.83,83.01,79890.0,79.9534,80.1851,79.9438,80.1175,79890.0
2023-05-04 13:20:00,83.02,83.17,82.93,83.11,141602.0,80.1271,80.2719,80.0403,80.214,141602.0
2023-05-04 13:30:00,83.12,83.76,83.12,83.48,487587.0,80.2237,80.8414,80.2237,80.5711,487587.0
2023-05-04 13:40:00,83.48,83.66,83.3,83.62,193091.0,80.5711,80.7448,80.3974,80.7062,193091.0
2023-05-04 13:50:00,83.61,83.61,83.37,83.45,157719.0,80.6966,80.6966,80.465,80.5422,157719.0
2023-05-04 14:00:00,83.45,83.46,83.28,83.34,79722.0,80.5422,80.5518,80.3781,80.436,79722.0
2023-05-04 14:10:00,83.35,83.39,83.22,83.34,115886.0,80.4456,80.4843,80.3202,80.436,115886.0
2023-05-04 14:20:00,83.33,83.36,83.12,83.13,68176.0,80.4263,80.4553,80.2237,80.2333,68176.0
2023-05-04 14:30:00,83.11,83.25,83.04,83.16,92397.0,80.214,80.3491,80.1465,80.2623,92397.0
2023-05-04 14:40:00,83.15,83.18,83.07,83.11,73935.0,80.2526,80.2816,80.1754,80.214,73935.0
2023-05-04 14:50:00,83.1,83.22,83.07,83.18,53960.0,80.2044,80.3202,80.1754,80.2816,53960.0
2023-05-04 15:00:00,83.19,83.4,83.19,83.28,122604.0,80.2912,80.4939,80.2912,80.3781,122604.0
2023-05-04 15:10:00,83.26,83.3,83.12,83.17,67755.0,80.3588,80.3974,80.2237,80.2719,67755.0
2023-05-04 15:20:00,83.17,83.35,83.11,83.34,72731.0,80.2719,80.4456,80.214,80.436,72731.0
2023-05-04 15:30:00,83.34,83.49,83.33,83.44,95632.0,80.436,80.5808,80.4263,80.5325,95632.0
2023-05-04 15:40:00,83.43,83.55,83.35,83.54,244113.0,80.5229,80.6387,80.4456,80.629,244113.0
2023-05-04 15:50:00,83.54,83.63,83.45,83.48,557694.0,80.629,80.7159,80.5422,80.5711,557694.0
2023-05-05 09:30:00,84.3,84.31,83.74,83.86,390865.0,81.3625,81.3722,80.8221,80.9379,390865.0
2023-05-05 09:40:00,83.86,84.09,83.82,84.06,209569.0,80.9379,81.1599,80.8993,81.1309,209569.0
2023-05-05 09:50:00,84.08,84.27,84.01,84.19,188735.0,81.1502,81.3336,81.0827,81.2564,188735.0
2023-05-05 10:00:00,84.21,84.29,84.06,84.17,190988.0,81.2757,81.3529,81.1309,81.2371,190988.0
2023-05-05 10:10:00,84.17,84.31,84.1,84.18,153517.0,81.2371,81.3722,81.1695,81.2467,153517.0
2023-05-05 10:20:00,84.17,84.2,83.82,83.92,174642.0,81.2371,81.266,80.8993,80.9958,174642.0
2023-05-05 10:30:00,83.91,84.13,83.86,84.13,98263.0,80.9861,81.1985,80.9379,81.1985,98263.0
2023-05-05 10:40:00,84.12,84.16,83.98,84.09,94006.0,81.1888,81.2274,81.0537,81.1599,94006.0
2023-05-05 10:50:00,84.09,84.21,84.06,84.15,68391.0,81.1599,81.2757,81.1309,81.2178,68391.0
2023-05-05 11:00:00,84.14,84.36,84.14,84.25,116790.0,81.2081,81.4205,81.2081,81.3143,116790.0
2023-05-05 11:10:00,84.24,84.34,84.2,84.25,62382.0,81.3046,81.4012,81.266,81.3143,62382.0
2023-05-05 11:20:00,84.26,84.39,84.24,84.36,86957.0,81.3239,81.4494,81.3046,81.4205,86957.0
2023-05-05 11:30:00,84.37,84.41,84.34,84.38,75906.0,81.4301,81.4687,81.4012,81.4398,75906.0
2023-05-05 11:40:00,84.35,84.38,84.3,84.35,56978.0,81.4108,81.4398,81.3625,81.4108,56978.0
2023-05-05 11:50:00,84.35,84.39,84.24,84.31,79520.0,81.4108,81.4494,81.3046,81.3722,79520.0
2023-05-05 12:00:00,84.31,84.33,84.15,84.23,46828.0,81.3722,81.3915,81.2178,81.295,46828.0
2023-05-05 12:10:00,84.22,84.28,84.17,84.27,72779.0,81.2853,81.3432,81.2371,81.3336,72779.0
2023-05-05 12:20:00,84.27,84.34,84.25,84.33,80309.0,81.3336,81.4012,81.3143,81.3915,80309.0
2023-05-05 12:30:00,84.33,84.4,84.33,84.38,42809.0,81.3915,81.4591,81.3915,81.4398,42809.0
2023-05-05 12:40:00,84.38,84.48,84.37,84.46,58429.0,81.4398,81.5363,81.4301,81.517,58429.0
2023-05-05 12:50:00,84.46,84.72,84.46,84.69,124886.0,81.517,81.7679,81.517,81.739,124886.0
2023-05-05 13:00:00,84.7,84.75,84.69,84.73,94863.0,81.7486,81.7969,81.739,81.7776,94863.0
2023-05-05 13:10:00,84.73,84.93,84.73,84.86,193389.0,81.7776,81.9706,81.7776,81.903,193389.0
2023-05-05 13:20:00,84.86,84.86,84.74,84.84,65647.0,81.903,81.903,81.7872,81.8837,65647.0
2023-05-05 13:30:00,84.84,84.87,84.8,84.83,58232.0,81.8837,81.9127,81.8451,81.8741,58232.0
2023-05-05 13:40:00,84.84,84.93,84.8,84.92,92525.0,81.8837,81.9706,81.8451,81.9609,92525.0
2023-05-05 13:50:00,84.92,84.99,84.9,84.99,76931.0,81.9609,82.0285,81.9416,82.0285,76931.0
2023-05-05 14:00:00,84.99,85.2,84.97,85.15,142727.0,82.0285,82.2312,82.0092,82.1829,142727.0
2023-05-05 14:10:00,85.15,85.17,85.07,85.09,54492.0,82.1829,82.2022,82.1057,82.125,54492.0
2023-05-05 14:20:00,85.08,85.25,85.08,85.23,93477.0,82.1154,82.2794,82.1154,82.2601,93477.0
2023-05-05 14:30:00,85.23,85.38,85.23,85.34,110440.0,82.2601,82.4049,82.2601,82.3663,110440.0
2023-05-05 14:40:00,85.35,85.48,85.35,85.45,128233.0,82.376,82.5014,82.376,82.4725,128233.0
2023-05-05 14:50:00,85.45,85.57,85.38,85.48,180858.0,82.4725,82.5883,82.4049,82.5014,180858.0
2023-05-05 15:00:00,85.49,85.51,85.42,85.45,94405.0,82.5111,82.5304,82.4435,82.4725,94405.0
2023-05-05 15:10:00,85.45,85.49,85.26,85.28,110805.0,82.4725,82.5111,82.2891,82.3084,110805.0
2023-05-05 15:20:00,85.28,85.29,85.18,85.26,111785.0,82.3084,82.318,82.2119,82.2891,111785.0
2023-05-05 15:30:00,85.26,85.34,85.21,85.23,155972.0,82.2891,82.3663,82.2408,82.2601,155972.0
2023-05-05 15:40:00,85.23,85.35,85.21,85.33,178782.0,82.2601,82.376,82.2408,82.3567,178782.0
2023-05-05 15:50:00,85.33,85.33,84.89,84.97,451609.0,82.3567,82.3567,81.932,82.0092,451609.0
2023-05-08 09:30:00,84.5,84.95,84.5,84.7,386115.0,81.5556,81.9899,81.5556,81.7486,386115.0
2023-05-08 09:40:00,84.7,84.8,84.44,84.49,364749.0,81.7486,81.8451,81.4977,81.5459,364749.0
2023-05-08 09:50:00,84.48,84.73,84.41,84.72,147100.0,81.5363,81.7776,81.4687,81.7679,147100.0
2023-05-08 10:00:00,84.7,84.83,84.62,84.75,150329.0,81.7486,81.8741,81.6714,81.7969,150329.0
2023-05-08 10:10:00,84.76,84.82,84.71,84.75,105069.0,81.8065,81.8644,81.7583,81.7969,105069.0
2023-05-08 10:20:00,84.75,84.85,84.7,84.76,99315.0,81.7969,81.8934,81.7486,81.8065,99315.0
2023-05-08 10:30:00,84.76,84.84,84.64,84.65,110246.0,81.8065,81.8837,81.6907,81.7003,110246.0
2023-05-08 10:40:00,84.65,84.75,84.55,84.74,71849.0,81.7003,81.7969,81.6038,81.7872,71849.0
2023-05-08 10:50:00,84.76,84.85,84.71,84.84,77048.0,81.8065,81.8934,81.7583,81.8837,77048.0
2023-05-08 11:00:00,84.86,84.96,84.85,84.95,78065.0,81.903,81.9995,81.8934,81.9899,78065.0
2023-05-08 11:10:00,84.93,85.0,84.9,84.95,119642.0,81.9706,82.0382,81.9416,81.9899,119642.0
2023-05-08 11:20:00,84.95,85.05,84.91,84.94,167413.0,81.9899,82.0864,81.9513,81.9802,167413.0
2023-05-08 11:30:00,84.94,85.03,84.85,84.97,133971.0,81.9802,82.0671,81.8934,82.0092,133971.0
2023-05-08 11:40:00,84.98,85.12,84.97,85.09,106130.0,82.0189,82.154,82.0092,82.125,106130.0
2023-05-08 11:50:00,85.08,85.15,85.05,85.11,101107.0,82.1154,82.1829,82.0864,82.1443,101107.0
2023-05-08 12:00:00,85.1,85.15,85.05,85.11,81113.0,82.1347,82.1829,82.0864,82.1443,81113.0
2023-05-08 12:10:00,85.11,85.12,84.97,85.0,71396.0,82.1443,82.154,82.0092,82.0382,71396.0
2023-05-08 12:20:00,85.01,85.08,84.99,85.08,45338.0,82.0478,82.1154,82.0285,82.1154,45338.0
2023-05-08 12:30:00,85.08,85.16,85.01,85.13,49973.0,82.1154,82.1926,82.0478,82.1636,49973.0
2023-05-08 12:40:00,85.13,85.18,85.08,85.15,63168.0,82.1636,82.2119,82.1154,82.1829,63168.0
2023-05-08 12:50:00,85.15,85.19,85.11,85.15,52833.0,82.1829,82.2215,82.1443,82.1829,52833.0
2023-05-08 13:00:00,85.17,85.2,85.13,85.16,59691.0,82.2022,82.2312,82.1636,82.1926,59691.0
2023-05-08 13:10:00,85.15,85.26,85.15,85.23,63016.0,82.1829,82.2891,82.1829,82.2601,63016.0
2023-05-08 13:20:00,85.23,85.31,85.23,85.28,69446.0,82.2601,82.3374,82.2601,82.3084,69446.0
2023-05-08 13:30:00,85.29,85.37,85.26,85.36,60715.0,82.318,82.3953,82.2891,82.3856,60715.0
2023-05-08 13:40:00,85.35,85.37,85.3,85.31,50455.0,82.376,82.3953,82.3277,82.3374,50455.0
2023-05-08 13:50:00,85.3,85.33,85.28,85.3,55447.0,82.3277,82.3567,82.3084,82.3277,55447.0
2023-05-08 14:00:00,85.3,85.32,84.97,85.02,104003.0,82.3277,82.347,82.0092,82.0575,104003.0
2023-05-08 14:10:00,85.02,85.17,84.99,85.17,49156.0,82.0575,82.2022,82.0285,82.2022,49156.0
2023-05-08 14:20:00,85.18,85.26,85.17,85.2,48614.0,82.2119,82.2891,82.2022,82.2312,48614.0
2023-05-08 14:30:00,85.2,85.31,85.19,85.29,48665.0,82.2312,82.3374,82.2215,82.318,48665.0
2023-05-08 14:40:00,85.29,85.39,85.28,85.39,49784.0,82.318,82.4146,82.3084,82.4146,49784.0
2023-05-08 14:50:00,85.39,85.43,85.33,85.37,53754.0,82.4146,82.4532,82.3567,82.3953,53754.0
2023-05-08 15:00:00,85.37,85.41,85.34,85.36,71709.0,82.3953,82.4339,82.3663,82.3856,71709.0
2023-05-08 15:10:00,85.36,85.39,85.26,85.3,107543.0,82.3856,82.4146,82.2891,82.3277,107543.0
2023-05-08 15:20:00,85.3,85.34,85.25,85.28,76741.0,82.3277,82.3663,82.2794,82.3084,76741.0
2023-05-08 15:30:00,85.28,85.32,85.24,85.29,70832.0,82.3084,82.347,82.2698,82.318,70832.0
2023-05-08 15:40:00,85.29,85.37,85.27,85.35,119831.0,82.318,82.3953,82.2987,82.376,119831.0
2023-05-08 15:50:00,85.36,85.54,85.33,85.54,685660.0,82.3856,82.5593,82.3567,82.5593,685660.0
2023-05-09 09:30:00,85.25,85.48,84.88,85.08,329626.0,82.2794,82.5014,81.9223,82.1154,329626.0
2023-05-09 09:40:00,85.09,85.13,84.86,84.91,186771.0,82.125,82.1636,81.903,81.9513,186771.0
2023-05-09 09:50:00,84.91,85.16,84.79,85.09,224903.0,81.9513,82.1926,81.8355,82.125,224903.0
2023-05-09 10:00:00,85.1,85.12,84.71,84.77,138254.0,82.1347,82.154,81.7583,81.8162,138254.0
2023-05-09 10:10:00,84.77,84.81,84.62,84.77,145370.0,81.8162,81.8548,81.6714,81.8162,145370.0
2023-05-09 10:20:00,84.77,84.89,84.67,84.69,142949.0,81.8162,81.932,81.7197,81.739,142949.0
2023-05-09 10:30:00,84.69,84.72,84.55,84.69,167318.0,81.739,81.7679,81.6038,81.739,167318.0
2023-05-09 10:40:00,84.69,84.69,84.52,84.55,211337.0,81.739,81.739,81.5749,81.6038,211337.0
2023-05-09 10:50:00,84.55,84.73,84.45,84.71,182852.0,81.6038,81.7776,81.5073,81.7583,182852.0
2023-05-09 11:00:00,84.71,84.8,84.61,84.62,125473.0,81.7583,81.8451,81.6617,81.6714,125473.0
2023-05-09 11:10:00,84.63,84.68,84.49,84.49,164756.0,81.681,81.7293,81.5459,81.5459,164756.0
2023-05-09 11:20:00,84.49,84.66,84.4,84.41,171530.0,81.5459,81.71,81.4591,81.4687,171530.0
2023-05-09 11:30:00,84.41,84.43,84.3,84.36,110017.0,81.4687,81.488,81.3625,81.4205,110017.0
2023-05-09 11:40:00,84.35,84.45,84.34,84.38,105548.0,81.4108,81.5073,81.4012,81.4398,105548.0
2023-05-09 11:50:00,84.38,84.42,84.3,84.38,90979.0,81.4398,81.4784,81.3625,81.4398,90979.0
2023-05-09 12:00:00,84.37,84.44,84.34,84.4,102087.0,81.4301,81.4977,81.4012,81.4591,102087.0
2023-05-09 12:10:00,84.4,84.43,84.32,84.42,103762.0,81.4591,81.488,81.3818,81.4784,103762.0
2023-05-09 12:20:00,84.42,84.46,84.37,84.39,143300.0,81.4784,81.517,81.4301,81.4494,143300.0
2023-05-09 12:30:00,84.4,84.44,84.34,84.38,120670.0,81.4591,81.4977,81.4012,81.4398,120670.0
2023-05-09 12:40:00,84.38,84.49,84.35,84.43,175370.0,81.4398,81.5459,81.4108,81.488,175370.0
2023-05-09 12:50:00,84.44,84.53,84.4,84.48,99314.0,81.4977,81.5845,81.4591,81.5363,99314.0
2023-05-09 13:00:00,84.48,84.5,84.38,84.47,134206.0,81.5363,81.5556,81.4398,81.5266,134206.0
2023-05-09 13:10:00,84.47,84.54,84.45,84.53,130862.0,81.5266,81.5942,81.5073,81.5845,130862.0
2023-05-09 13:20:00,84.53,84.58,84.5,84.54,109263.0,81.5845,81.6328,81.5556,81.5942,109263.0
2023-05-09 13:30:00,84.55,84.61,84.49,84.55,80249.0,81.6038,81.6617,81.5459,81.6038,80249.0
2023-05-09 13:40:00,84.55,84.61,84.54,84.59,50360.0,81.6038,81.6617,81.5942,81.6424,50360.0
2023-05-09 13:50:00,84.59,84.74,84.59,84.73,45461.0,81.6424,81.7872,81.6424,81.7776,45461.0
2023-05-09 14:00:00,84.75,84.85,84.72,84.83,82507.0,81.7969,81.8934,81.7679,81.8741,82507.0
2023-05-09 14:10:00,84.84,84.92,84.8,84.89,98036.0,81.8837,81.9609,81.8451,81.932,98036.0
2023-05-09 14:20:00,84.88,84.91,84.85,84.89,61525.0,81.9223,81.9513,81.8934,81.932,61525.0
2023-05-09 14:30:00,84.89,84.93,84.88,84.9,56093.0,81.932,81.9706,81.9223,81.9416,56093.0
2023-05-09 14:40:00,84.91,84.95,84.88,84.9,57820.0,81.9513,81.9899,81.9223,81.9416,57820.0
2023-05-09 14:50:00,84.9,84.9,84.72,84.81,93374.0,81.9416,81.9416,81.7679,81.8548,93374.0
2023-05-09 15:00:00,84.81,84.9,84.8,84.89,87465.0,81.8548,81.9416,81.8451,81.932,87465.0
2023-05-09 15:10:00,84.89,84.89,84.73,84.77,84643.0,81.932,81.932,81.7776,81.8162,84643.0
2023-05-09 15:20:00,84.77,84.79,84.72,84.73,131805.0,81.8162,81.8355,81.7679,81.7776,131805.0
2023-05-09 15:30:00,84.73,84.83,84.7,84.73,144458.0,81.7776,81.8741,81.7486,81.7776,144458.0
2023-05-09 15:40:00,84.73,84.88,84.71,84.85,186731.0,81.7776,81.9223,81.7583,81.8934,186731.0
2023-05-09 15:50:00,84.86,85.06,84.85,85.06,587060.0,81.903,82.0961,81.8934,82.0961,587060.0
2023-05-10 09:30:00,84.51,84.99,84.25,84.76,486678.0,81.5652,82.0285,81.3143,81.8065,486678.0
2023-05-10 09:40:00,84.76,84.83,84.17,84.24,288502.0,81.8065,81.8741,81.2371,81.3046,288502.0
2023-05-10 09:50:00,84.26,84.53,84.21,84.46,149474.0,81.3239,81.5845,81.2757,81.517,149474.0
2023-05-10 10:00:00,84.48,84.76,84.46,84.68,209330.0,81.5363,81.8065,81.517,81.7293,209330.0
2023-05-10 10:10:00,84.67,84.88,84.51,84.7,207832.0,81.7197,81.9223,81.5652,81.7486,207832.0
2023-05-10 10:20:00,84.71,84.96,84.71,84.83,120011.0,81.7583,81.9995,81.7583,81.8741,120011.0
2023-05-10 10:30:00,84.8,84.89,84.65,84.7,133433.0,81.8451,81.932,81.7003,81.7486,133433.0
2023-05-10 10:40:00,84.7,84.75,84.57,84.65,202350.0,81.7486,81.7969,81.6231,81.7003,202350.0
2023-05-10 10:50:00,84.64,84.74,84.43,84.58,209745.0,81.6907,81.7872,81.488,81.6328,209745.0
2023-05-10 11:00:00,84.59,84.92,84.58,84.91,139769.0,81.6424,81.9609,81.6328,81.9513,139769.0
2023-05-10 11:10:00,84.91,84.95,84.72,84.86,110402.0,81.9513,81.9899,81.7679,81.903,110402.0
2023-05-10 11:20:00,84.87,85.01,84.86,84.97,116639.0,81.9127,82.0478,81.903,82.0092,116639.0
2023-05-10 11:30:00,84.99,85.11,84.95,85.1,133302.0,82.0285,82.1443,81.9899,82.1347,133302.0
2023-05-10 11:40:00,85.11,85.15,84.99,85.01,100025.0,82.1443,82.1829,82.0285,82.0478,100025.0
2023-05-10 11:50:00,85.0,85.0,84.76,84.79,107685.0,82.0382,82.0382,81.8065,81.8355,107685.0
2023-05-10 12:00:00,84.79,84.81,84.66,84.75,124375.0,81.8355,81.8548,81.71,81.7969,124375.0
2023-05-10 12:10:00,84.72,84.87,84.71,84.85,95681.0,81.7679,81.9127,81.7583,81.8934,95681.0
2023-05-10 12:20:00,84.85,84.95,84.81,84.91,73204.0,81.8934,81.9899,81.8548,81.9513,73204.0
2023-05-10 12:30:00,84.9,84.96,84.84,84.93,64790.0,81.9416,81.9995,81.8837,81.9706,64790.0
2023-05-10 12:40:00,84.94,84.98,84.88,84.93,59446.0,81.9802,82.0189,81.9223,81.9706,59446.0
2023-05-10 12:50:00,84.94,84.97,84.84,84.93,54875.0,81.9802,82.0092,81.8837,81.9706,54875.0
2023-05-10 13:00:00,84.92,84.93,84.78,84.78,71764.0,81.9609,81.9706,81.8258,81.8258,71764.0
2023-05-10 13:10:00,84.78,84.78,84.58,84.63,87599.0,81.8258,81.8258,81.6328,81.681,87599.0
2023-05-10 13:20:00,84.63,84.68,84.42,84.48,94892.0,81.681,81.7293,81.4784,81.5363,94892.0
2023-05-10 13:30:00,84.48,84.55,84.37,84.39,158703.0,81.5363,81.6038,81.4301,81.4494,158703.0
2023-05-10 13:40:00,84.38,84.55,84.37,84.54,120811.0,81.4398,81.6038,81.4301,81.5942,120811.0
2023-05-10 13:50:00,84.54,84.61,84.48,84.56,68849.0,81.5942,81.6617,81.5363,81.6135,68849.0
2023-05-10 14:00:00,84.56,84.64,84.48,84.56,56639.0,81.6135,81.6907,81.5363,81.6135,56639.0
2023-05-10 14:10:00,84.58,84.65,84.54,84.54,96945.0,81.6328,81.7003,81.5942,81.5942,96945.0
2023-05-10 14:20:00,84.55,84.59,84.5,84.5,76081.0,81.6038,81.6424,81.5556,81.5556,76081.0
2023-05-10 14:30:00,84.52,84.65,84.45,84.64,113526.0,81.5749,81.7003,81.5073,81.6907,113526.0
2023-05-10 14:40:00,84.62,84.79,84.61,84.69,62085.0,81.6714,81.8355,81.6617,81.739,62085.0
2023-05-10 14:50:00,84.69,84.75,84.65,84.74,48144.0,81.739,81.7969,81.7003,81.7872,48144.0
2023-05-10 15:00:00,84.73,84.76,84.64,84.73,68890.0,81.7776,81.8065,81.6907,81.7776,68890.0
2023-05-10 15:10:00,84.73,84.9,84.72,84.9,102861.0,81.7776,81.9416,81.7679,81.9416,102861.0
2023-05-10 15:20:00,84.9,85.03,84.9,84.97,120852.0,81.9416,82.0671,81.9416,82.0092,120852.0
2023-05-10 15:30:00,84.97,85.06,84.94,84.98,138949.0,82.0092,82.0961,81.9802,82.0189,138949.0
2023-05-10 15:40:00,85.0,85.08,84.96,85.0,168589.0,82.0382,82.1154,81.9995,82.0382,168589.0
2023-05-10 15:50:00,85.01,85.03,84.83,84.9,432221.0,82.0478,82.0671,81.8741,81.9416,432221.0
2023-05-11 09:30:00,84.14,84.14,83.36,83.44,519396.0,81.2081,81.2081,80.4553,80.5325,519396.0
2023-05-11 09:40:00,83.43,83.63,82.91,83.05,485088.0,80.5229,80.7159,80.021,80.1561,485088.0
2023-05-11 09:50:00,83.03,83.03,82.6,82.64,336608.0,80.1368,80.1368,79.7218,79.7604,336608.0
2023-05-11 10:00:00,82.65,82.81,82.54,82.73,269497.0,79.77,79.9245,79.6639,79.8473,269497.0
2023-05-11 10:10:00,82.72,82.99,82.67,82.67,223892.0,79.8376,80.0982,79.7893,79.7893,223892.0
2023-05-11 10:20:00,82.66,82.98,82.61,82.88,159604.0,79.7797,80.0885,79.7314,79.992,159604.0
2023-05-11 10:30:00,82.88,82.88,82.56,82.7,211547.0,79.992,79.992,79.6832,79.8183,211547.0
2023-05-11 10:40:00,82.69,82.78,82.52,82.71,109208.0,79.8086,79.8955,79.6446,79.8279,109208.0
2023-05-11 10:50:00,82.72,82.88,82.66,82.87,148796.0,79.8376,79.992,79.7797,79.9824,148796.0
2023-05-11 11:00:00,82.88,82.93,82.65,82.66,123310.0,79.992,80.0403,79.77,79.7797,123310.0
2023-05-11 11:10:00,82.65,82.87,82.63,82.86,110770.0,79.77,79.9824,79.7507,79.9727,110770.0
2023-05-11 11:20:00,82.87,83.1,82.86,83.08,181905.0,79.9824,80.2044,79.9727,80.1851,181905.0
2023-05-11 11:30:00,83.09,83.18,83.08,83.1,204186.0,80.1947,80.2816,80.1851,80.2044,204186.0
2023-05-11 11:40:00,83.1,83.16,83.0,83.06,223506.0,80.2044,80.2623,80.1078,80.1658,223506.0
2023-05-11 11:50:00,83.05,83.1,82.99,83.09,79457.0,80.1561,80.2044,80.0982,80.1947,79457.0
2023-05-11 12:00:00,83.08,83.09,82.93,82.99,73732.0,80.1851,80.1947,80.0403,80.0982,73732.0
2023-05-11 12:10:00,82.97,83.0,82.87,82.98,122802.0,80.0789,80.1078,79.9824,80.0885,122802.0
2023-05-11 12:20:00,82.98,83.1,82.95,82.98,75347.0,80.0885,80.2044,80.0596,80.0885,75347.0
2023-05-11 12:30:00,82.98,83.07,82.98,82.98,63154.0,80.0885,80.1754,80.0885,80.0885,63154.0
2023-05-11 12:40:00,83.0,83.18,82.99,83.17,122376.0,80.1078,80.2816,80.0982,80.2719,122376.0
2023-05-11 12:50:00,83.16,83.17,83.09,83.14,74254.0,80.2623,80.2719,80.1947,80.243,74254.0
2023-05-11 13:00:00,83.15,83.22,83.08,83.17,125274.0,80.2526,80.3202,80.1851,80.2719,125274.0
2023-05-11 13:10:00,83.18,83.19,83.08,83.16,60271.0,80.2816,80.2912,80.1851,80.2623,60271.0
2023-05-11 13:20:00,83.15,83.17,83.0,83.04,109985.0,80.2526,80.2719,80.1078,80.1465,109985.0
2023-05-11 13:30:00,83.04,83.14,83.0,83.13,57877.0,80.1465,80.243,80.1078,80.2333,57877.0
2023-05-11 13:40:00,83.13,83.13,82.95,83.01,198546.0,80.2333,80.2333,80.0596,80.1175,198546.0
2023-05-11 13:50:00,83.0,83.08,82.95,83.07,81267.0,80.1078,80.1851,80.0596,80.1754,81267.0
2023-05-11 14:00:00,83.06,83.09,82.99,83.08,72859.0,80.1658,80.1947,80.0982,80.1851,72859.0
2023-05-11 14:10:00,83.08,83.09,82.98,83.03,59052.0,80.1851,80.1947,80.0885,80.1368,59052.0
2023-05-11 14:20:00,83.04,83.16,82.98,83.16,65679.0,80.1465,80.2623,80.0885,80.2623,65679.0
2023-05-11 14:30:00,83.16,83.29,83.13,83.29,96572.0,80.2623,80.3877,80.2333,80.3877,96572.0
2023-05-11 14:40:00,83.29,83.41,83.29,83.39,114796.0,80.3877,80.5036,80.3877,80.4843,114796.0
2023-05-11 14:50:00,83.39,83.46,83.35,83.44,124267.0,80.4843,80.5518,80.4456,80.5325,124267.0
2023-05-11 15:00:00,83.46,83.49,83.38,83.47,97317.0,80.5518,80.5808,80.4746,80.5615,97317.0
2023-05-11 15:10:00,83.49,83.57,83.42,83.42,147420.0,80.5808,80.658,80.5132,80.5132,147420.0
2023-05-11 15:20:00,83.4,83.5,83.35,83.37,70488.0,80.4939,80.5904,80.4456,80.465,70488.0
2023-05-11 15:30:00,83.36,83.39,83.27,83.29,125181.0,80.4553,80.4843,80.3684,80.3877,125181.0
2023-05-11 15:40:00,83.29,83.45,83.24,83.42,179719.0,80.3877,80.5422,80.3395,80.5132,179719.0
2023-05-11 15:50:00,83.41,83.58,83.36,83.41,566755.0,80.5036,80.6676,80.4553,80.5036,566755.0
2023-05-12 09:30:00,83.38,83.84,83.3,83.64,350406.0,80.4746,80.9186,80.3974,80.7255,350406.0
2023-05-12 09:40:00,83.63,83.73,83.44,83.53,156853.0,80.7159,80.8124,80.5325,80.6194,156853.0
2023-05-12 09:50:00,83.52,83.93,83.48,83.85,143137.0,80.6097,81.0054,80.5711,80.9282,143137.0
2023-05-12 10:00:00,83.83,83.88,83.5,83.67,82643.0,80.9089,80.9572,80.5904,80.7545,82643.0
2023-05-12 10:10:00,83.68,83.72,83.58,83.7,93651.0,80.7641,80.8028,80.6676,80.7835,93651.0
2023-05-12 10:20:00,83.7,83.75,83.6,83.61,89963.0,80.7835,80.8317,80.6869,80.6966,89963.0
2023-05-12 10:30:00,83.59,83.6,83.42,83.55,127244.0,80.6773,80.6869,80.5132,80.6387,127244.0
2023-05-12 10:40:00,83.56,83.73,83.54,83.68,108535.0,80.6483,80.8124,80.629,80.7641,108535.0
2023-05-12 10:50:00,83.67,83.68,83.44,83.53,111408.0,80.7545,80.7641,80.5325,80.6194,111408.0
2023-05-12 11:00:00,83.52,83.67,83.5,83.66,190182.0,80.6097,80.7545,80.5904,80.7448,190182.0
2023-05-12 11:10:00,83.66,83.71,83.37,83.38,108940.0,80.7448,80.7931,80.465,80.4746,108940.0
2023-05-12 11:20:00,83.39,83.45,83.22,83.31,101036.0,80.4843,80.5422,80.3202,80.407,101036.0
2023-05-12 11:30:00,83.31,83.38,83.2,83.22,91208.0,80.407,80.4746,80.3009,80.3202,91208.0
2023-05-12 11:40:00,83.21,83.37,83.2,83.32,64539.0,80.3105,80.465,80.3009,80.4167,64539.0
2023-05-12 11:50:00,83.33,83.41,83.29,83.39,59034.0,80.4263,80.5036,80.3877,80.4843,59034.0
2023-05-12 12:00:00,83.39,83.41,83.16,83.2,82978.0,80.4843,80.5036,80.2623,80.3009,82978.0
2023-05-12 12:10:00,83.2,83.21,83.11,83.19,67977.0,80.3009,80.3105,80.214,80.2912,67977.0
2023-05-12 12:20:00,83.19,83.19,83.0,83.07,137709.0,80.2912,80.2912,80.1078,80.1754,137709.0
2023-05-12 12:30:00,83.05,83.21,83.04,83.13,70284.0,80.1561,80.3105,80.1465,80.2333,70284.0
2023-05-12 12:40:00,83.12,83.18,83.08,83.14,82649.0,80.2237,80.2816,80.1851,80.243,82649.0
2023-05-12 12:50:00,83.14,83.21,83.01,83.08,67562.0,80.243,80.3105,80.1175,80.1851,67562.0
2023-05-12 13:00:00,83.07,83.14,83.0,83.1,57118.0,80.1754,80.243,80.1078,80.2044,57118.0
2023-05-12 13:10:00,83.11,83.15,83.04,83.11,53843.0,80.214,80.2526,80.1465,80.214,53843.0
2023-05-12 13:20:00,83.1,83.29,83.09,83.17,50381.0,80.2044,80.3877,80.1947,80.2719,50381.0
2023-05-12 13:30:00,83.17,83.27,83.15,83.19,61880.0,80.2719,80.3684,80.2526,80.2912,61880.0
2023-05-12 13:40:00,83.19,83.27,83.16,83.26,58805.0,80.2912,80.3684,80.2623,80.3588,58805.0
2023-05-12 13:50:00,83.25,83.26,83.06,83.09,98308.0,80.3491,80.3588,80.1658,80.1947,98308.0
2023-05-12 14:00:00,83.09,83.12,83.03,83.05,56324.0,80.1947,80.2237,80.1368,80.1561,56324.0
2023-05-12 14:10:00,83.06,83.12,82.99,83.03,82885.0,80.1658,80.2237,80.0982,80.1368,82885.0
2023-05-12 14:20:00,83.03,83.1,82.99,83.02,84767.0,80.1368,80.2044,80.0982,80.1271,84767.0
2023-05-12 14:30:00,83.03,83.1,83.0,83.04,88549.0,80.1368,80.2044,80.1078,80.1465,88549.0
2023-05-12 14:40:00,83.04,83.07,82.94,83.07,60633.0,80.1465,80.1754,80.0499,80.1754,60633.0
2023-05-12 14:50:00,83.07,83.15,83.06,83.12,44971.0,80.1754,80.2526,80.1658,80.2237,44971.0
2023-05-12 15:00:00,83.13,83.24,83.11,83.22,51845.0,80.2333,80.3395,80.214,80.3202,51845.0
2023-05-12 15:10:00,83.23,83.31,83.22,83.31,47428.0,80.3298,80.407,80.3202,80.407,47428.0
2023-05-12 15:20:00,83.31,83.33,83.26,83.31,57127.0,80.407,80.4263,80.3588,80.407,57127.0
2023-05-12 15:30:00,83.31,83.42,83.31,83.37,91351.0,80.407,80.5132,80.407,80.465,91351.0
2023-05-12 15:40:00,83.37,83.45,83.36,83.42,124489.0,80.465,80.5422,80.4553,80.5132,124489.0
2023-05-12 15:50:00,83.42,83.54,83.38,83.42,270234.0,80.5132,80.629,80.4746,80.5132,270234.0
2023-05-15 09:30:00,83.33,83.87,83.22,83.73,360038.0,80.4263,80.9475,80.3202,80.8124,360038.0
2023-05-15 09:40:00,83.74,83.88,83.69,83.77,224025.0,80.8221,80.9572,80.7738,80.851,224025.0
2023-05-15 09:50:00,83.77,83.8,83.52,83.54,142547.0,80.851,80.88,80.6097,80.629,142547.0
2023-05-15 10:00:00,83.54,83.63,83.42,83.46,143424.0,80.629,80.7159,80.5132,80.5518,143424.0
2023-05-15 10:10:00,83.46,83.54,83.43,83.5,97837.0,80.5518,80.629,80.5229,80.5904,97837.0
2023-05-15 10:20:00,83.51,83.68,83.46,83.61,80106.0,80.6001,80.7641,80.5518,80.6966,80106.0
2023-05-15 10:30:00,83.6,83.79,83.59,83.73,71305.0,80.6869,80.8703,80.6773,80.8124,71305.0
2023-05-15 10:40:00,83.72,83.85,83.7,83.81,72973.0,80.8028,80.9282,80.7835,80.8896,72973.0
2023-05-15 10:50:00,83.8,83.96,83.79,83.86,154840.0,80.88,81.0344,80.8703,80.9379,154840.0
2023-05-15 11:00:00,83.86,84.22,83.84,84.22,121990.0,80.9379,81.2853,80.9186,81.2853,121990.0
2023-05-15 11:10:00,84.22,84.41,84.2,84.37,156000.0,81.2853,81.4687,81.266,81.4301,156000.0
2023-05-15 11:20:00,84.38,84.42,84.3,84.41,80851.0,81.4398,81.4784,81.3625,81.4687,80851.0
2023-05-15 11:30:00,84.4,84.52,84.35,84.48,159212.0,81.4591,81.5749,81.4108,81.5363,159212.0
2023-05-15 11:40:00,84.49,84.64,84.43,84.64,181560.0,81.5459,81.6907,81.488,81.6907,181560.0
2023-05-15 11:50:00,84.64,84.79,84.61,84.78,172534.0,81.6907,81.8355,81.6617,81.8258,172534.0
2023-05-15 12:00:00,84.78,84.81,84.66,84.8,144827.0,81.8258,81.8548,81.71,81.8451,144827.0
2023-05-15 12:10:00,84.8,84.99,84.74,84.97,151690.0,81.8451,82.0285,81.7872,82.0092,151690.0
2023-05-15 12:20:00,84.98,84.98,84.74,84.8,146646.0,82.0189,82.0189,81.7872,81.8451,146646.0
2023-05-15 12:30:00,84.81,84.94,84.75,84.92,87528.0,81.8548,81.9802,81.7969,81.9609,87528.0
2023-05-15 12:40:00,84.92,85.02,84.9,84.97,109701.0,81.9609,82.0575,81.9416,82.0092,109701.0
2023-05-15 12:50:00,84.98,85.21,84.97,85.21,114134.0,82.0189,82.2408,82.0092,82.2408,114134.0
2023-05-15 13:00:00,85.2,85.4,85.17,85.37,162371.0,82.2312,82.4242,82.2022,82.3953,162371.0
2023-05-15 13:10:00,85.38,85.39,85.29,85.31,175103.0,82.4049,82.4146,82.318,82.3374,175103.0
2023-05-15 13:20:00,85.31,85.31,85.02,85.04,104987.0,82.3374,82.3374,82.0575,82.0768,104987.0
2023-05-15 13:30:00,85.03,85.08,84.97,85.04,88239.0,82.0671,82.1154,82.0092,82.0768,88239.0
2023-05-15 13:40:00,85.04,85.07,84.9,84.95,85171.0,82.0768,82.1057,81.9416,81.9899,85171.0
2023-05-15 13:50:00,84.96,85.15,84.95,85.13,102499.0,81.9995,82.1829,81.9899,82.1636,102499.0
2023-05-15 14:00:00,85.13,85.18,85.07,85.14,78484.0,82.1636,82.2119,82.1057,82.1733,78484.0
2023-05-15 14:10:00,85.15,85.24,85.14,85.21,93891.0,82.1829,82.2698,82.1733,82.2408,93891.0
2023-05-15 14:20:00,85.21,85.25,85.18,85.24,75918.0,82.2408,82.2794,82.2119,82.2698,75918.0
2023-05-15 14:30:00,85.24,85.3,85.18,85.28,108976.0,82.2698,82.3277,82.2119,82.3084,108976.0
2023-05-15 14:40:00,85.29,85.45,85.25,85.37,156711.0,82.318,82.4725,82.2794,82.3953,156711.0
2023-05-15 14:50:00,85.37,85.43,85.22,85.25,111563.0,82.3953,82.4532,82.2505,82.2794,111563.0
2023-05-15 15:00:00,85.25,85.28,85.18,85.28,130172.0,82.2794,82.3084,82.2119,82.3084,130172.0
2023-05-15 15:10:00,85.28,85.35,85.25,85.31,136632.0,82.3084,82.376,82.2794,82.3374,136632.0
2023-05-15 15:20:00,85.31,85.38,85.26,85.37,168689.0,82.3374,82.4049,82.2891,82.3953,168689.0
2023-05-15 15:30:00,85.36,85.5,85.31,85.47,298828.0,82.3856,82.5207,82.3374,82.4918,298828.0
2023-05-15 15:40:00,85.47,85.62,85.43,85.59,373028.0,82.4918,82.6365,82.4532,82.6076,373028.0
2023-05-15 15:50:00,85.59,85.67,85.46,85.67,737577.0,82.6076,82.6848,82.4821,82.6848,737577.0
2023-05-16 09:30:00,85.68,86.32,85.59,86.04,522607.0,82.6945,83.3122,82.6076,83.0419,522607.0
2023-05-16 09:40:00,86.03,86.47,85.99,86.37,359588.0,83.0323,83.4569,82.9937,83.3604,359588.0
2023-05-16 09:50:00,86.37,86.4,85.95,86.18,283102.0,83.3604,83.3894,82.9551,83.177,283102.0
2023-05-16 10:00:00,86.2,86.26,86.08,86.09,250820.0,83.1963,83.2542,83.0805,83.0902,250820.0
2023-05-16 10:10:00,86.1,86.22,85.94,86.14,293934.0,83.0998,83.2156,82.9454,83.1384,293934.0
2023-05-16 10:20:00,86.13,86.3,86.08,86.28,191544.0,83.1288,83.2929,83.0805,83.2736,191544.0
2023-05-16 10:30:00,86.29,86.36,86.17,86.19,180410.0,83.2832,83.3508,83.1674,83.1867,180410.0
2023-05-16 10:40:00,86.19,86.31,86.15,86.28,98496.0,83.1867,83.3025,83.1481,83.2736,98496.0
2023-05-16 10:50:00,86.28,86.49,86.22,86.46,338058.0,83.2736,83.4762,83.2156,83.4473,338058.0
2023-05-16 11:00:00,86.46,86.64,86.37,86.6,206708.0,83.4473,83.621,83.3604,83.5824,206708.0
2023-05-16 11:10:00,86.61,86.75,86.55,86.59,207988.0,83.5921,83.7272,83.5341,83.5727,207988.0
2023-05-16 11:20:00,86.59,86.69,86.49,86.69,195240.0,83.5727,83.6693,83.4762,83.6693,195240.0
2023-05-16 11:30:00,86.7,86.75,86.36,86.42,177392.0,83.6789,83.7272,83.3508,83.4087,177392.0
2023-05-16 11:40:00,86.42,86.61,86.35,86.58,95508.0,83.4087,83.5921,83.3411,83.5631,95508.0
2023-05-16 11:50:00,86.56,86.66,86.5,86.55,92406.0,83.5438,83.6403,83.4859,83.5341,92406.0
2023-05-16 12:00:00,86.55,86.66,86.5,86.64,118090.0,83.5341,83.6403,83.4859,83.621,118090.0
2023-05-16 12:10:00,86.63,86.66,86.56,86.56,141331.0,83.6114,83.6403,83.5438,83.5438,141331.0
2023-05-16 12:20:00,86.56,86.65,86.52,86.62,114096.0,83.5438,83.6307,83.5052,83.6017,114096.0
2023-05-16 12:30:00,86.62,86.65,86.57,86.62,96653.0,83.6017,83.6307,83.5534,83.6017,96653.0
2023-05-16 12:40:00,86.62,86.67,86.55,86.63,176561.0,83.6017,83.65,83.5341,83.6114,176561.0
2023-05-16 12:50:00,86.62,86.69,86.53,86.55,132684.0,83.6017,83.6693,83.5148,83.5341,132684.0
2023-05-16 13:00:00,86.55,86.57,86.42,86.42,89426.0,83.5341,83.5534,83.4087,83.4087,89426.0
2023-05-16 13:10:00,86.42,86.47,86.36,86.46,86497.0,83.4087,83.4569,83.3508,83.4473,86497.0
2023-05-16 13:20:00,86.47,86.47,86.33,86.33,70494.0,83.4569,83.4569,83.3218,83.3218,70494.0
2023-05-16 13:30:00,86.33,86.4,86.31,86.35,81957.0,83.3218,83.3894,83.3025,83.3411,81957.0
2023-05-16 13:40:00,86.34,86.42,86.3,86.39,96499.0,83.3315,83.4087,83.2929,83.3797,96499.0
2023-05-16 13:50:00,86.39,86.44,86.35,86.42,67998.0,83.3797,83.428,83.3411,83.4087,67998.0
2023-05-16 14:00:00,86.44,86.48,86.37,86.43,83453.0,83.428,83.4666,83.3604,83.4183,83453.0
2023-05-16 14:10:00,86.42,86.45,86.34,86.45,61085.0,83.4087,83.4376,83.3315,83.4376,61085.0
2023-05-16 14:20:00,86.46,86.5,86.41,86.48,109351.0,83.4473,83.4859,83.399,83.4666,109351.0
2023-05-16 14:30:00,86.49,86.49,86.33,86.41,113853.0,83.4762,83.4762,83.3218,83.399,113853.0
2023-05-16 14:40:00,86.42,86.48,86.39,86.47,151377.0,83.4087,83.4666,83.3797,83.4569,151377.0
2023-05-16 14:50:00,86.47,86.49,86.4,86.41,103515.0,83.4569,83.4762,83.3894,83.399,103515.0
2023-05-16 15:00:00,86.42,86.43,86.29,86.31,141164.0,83.4087,83.4183,83.2832,83.3025,141164.0
2023-05-16 15:10:00,86.3,86.34,86.18,86.19,149188.0,83.2929,83.3315,83.177,83.1867,149188.0
2023-05-16 15:20:00,86.19,86.36,86.15,86.25,277058.0,83.1867,83.3508,83.1481,83.2446,277058.0
2023-05-16 15:30:00,86.25,86.32,86.11,86.15,207602.0,83.2446,83.3122,83.1095,83.1481,207602.0
2023-05-16 15:40:00,86.14,86.14,85.99,86.02,283601.0,83.1384,83.1384,82.9937,83.0226,283601.0
2023-05-16 15:50:00,86.01,86.02,85.84,85.87,590550.0,83.013,83.0226,82.8489,82.8778,590550.0
2023-05-17 09:30:00,88.3,89.09,88.06,89.06,1194329.0,85.2232,85.9856,84.9915,85.9567,1194329.0
2023-05-17 09:40:00,89.06,89.18,88.92,89.06,743088.0,85.9567,86.0725,85.8216,85.9567,743088.0
2023-05-17 09:50:00,89.06,89.37,89.01,89.34,996786.0,85.9567,86.2559,85.9084,86.2269,996786.0
2023-05-17 10:00:00,89.34,89.44,88.83,89.11,642004.0,86.2269,86.3234,85.7347,86.0049,642004.0
2023-05-17 10:10:00,89.11,89.53,89.03,89.51,744011.0,86.0049,86.4103,85.9277,86.391,744011.0
2023-05-17 10:20:00,89.51,89.9,89.38,89.89,652737.0,86.391,86.7674,86.2655,86.7578,652737.0
2023-05-17 10:30:00,89.89,89.89,89.46,89.55,372478.0,86.7578,86.7578,86.3427,86.4296,372478.0
2023-05-17 10:40:00,89.54,89.67,89.51,89.64,279540.0,86.42,86.5454,86.391,86.5165,279540.0
2023-05-17 10:50:00,89.64,89.8,89.56,89.77,262335.0,86.5165,86.6709,86.4393,86.6419,262335.0
2023-05-17 11:00:00,89.78,89.85,89.55,89.68,412367.0,86.6516,86.7192,86.4296,86.5551,412367.0
2023-05-17 11:10:00,89.68,90.07,89.66,90.06,752413.0,86.5551,86.9315,86.5358,86.9218,752413.0
2023-05-17 11:20:00,90.05,90.2,89.83,90.19,500784.0,86.9122,87.057,86.6999,87.0473,500784.0
2023-05-17 11:30:00,90.19,90.36,90.01,90.29,418310.0,87.0473,87.2114,86.8736,87.1438,418310.0
2023-05-17 11:40:00,90.29,90.37,90.2,90.34,231698.0,87.1438,87.221,87.057,87.1921,231698.0
2023-05-17 11:50:00,90.34,90.36,90.13,90.34,285401.0,87.1921,87.2114,86.9894,87.1921,285401.0
2023-05-17 12:00:00,90.33,90.4,90.28,90.34,158857.0,87.1824,87.25,87.1342,87.1921,158857.0
2023-05-17 12:10:00,90.34,90.49,90.32,90.36,163189.0,87.1921,87.3369,87.1728,87.2114,163189.0
2023-05-17 12:20:00,90.36,90.56,90.35,90.56,216530.0,87.2114,87.4044,87.2017,87.4044,216530.0
2023-05-17 12:30:00,90.56,90.77,90.55,90.77,204022.0,87.4044,87.6071,87.3948,87.6071,204022.0
2023-05-17 12:40:00,90.77,90.87,90.71,90.86,221038.0,87.6071,87.7036,87.5492,87.694,221038.0
2023-05-17 12:50:00,90.86,91.2,90.85,91.1,470646.0,87.694,88.0221,87.6843,87.9256,470646.0
2023-05-17 13:00:00,91.11,91.31,91.1,91.24,347123.0,87.9352,88.1283,87.9256,88.0607,347123.0
2023-05-17 13:10:00,91.23,91.26,90.89,91.02,343399.0,88.0511,88.08,87.7229,87.8484,343399.0
2023-05-17 13:20:00,91.02,91.26,91.02,91.25,207713.0,87.8484,88.08,87.8484,88.0704,207713.0
2023-05-17 13:30:00,91.25,91.33,91.08,91.17,218670.0,88.0704,88.1476,87.9063,87.9932,218670.0
2023-05-17 13:40:00,91.17,91.38,91.14,91.37,276516.0,87.9932,88.1958,87.9642,88.1862,276516.0
2023-05-17 13:50:00,91.37,91.5,91.35,91.48,234540.0,88.1862,88.3117,88.1669,88.2924,234540.0
2023-05-17 14:00:00,91.48,91.49,91.23,91.34,202252.0,88.2924,88.302,88.0511,88.1572,202252.0
2023-05-17 14:10:00,91.34,91.44,91.3,91.44,186123.0,88.1572,88.2537,88.1186,88.2537,186123.0
2023-05-17 14:20:00,91.43,91.52,91.33,91.39,206996.0,88.2441,88.331,88.1476,88.2055,206996.0
2023-05-17 14:30:00,91.4,91.46,91.28,91.44,148541.0,88.2151,88.2731,88.0993,88.2537,148541.0
2023-05-17 14:40:00,91.44,91.51,91.34,91.36,255243.0,88.2537,88.3213,88.1572,88.1765,255243.0
2023-05-17 14:50:00,91.36,91.36,91.22,91.27,169480.0,88.1765,88.1765,88.0414,88.0897,169480.0
2023-05-17 15:00:00,91.28,91.49,91.22,91.48,249133.0,88.0993,88.302,88.0414,88.2924,249133.0
2023-05-17 15:10:00,91.48,91.8,91.48,91.52,531567.0,88.2924,88.6012,88.2924,88.331,531567.0
2023-05-17 15:20:00,91.51,91.52,91.19,91.25,705009.0,88.3213,88.331,88.0125,88.0704,705009.0
2023-05-17 15:30:00,91.25,91.3,90.88,90.92,699909.0,88.0704,88.1186,87.7133,87.7519,699909.0
2023-05-17 15:40:00,90.92,91.25,90.86,91.25,677392.0,87.7519,88.0704,87.694,88.0704,677392.0
2023-05-17 15:50:00,91.24,91.26,90.8,90.88,1359276.0,88.0607,88.08,87.6361,87.7133,1359276.0
2023-05-18 09:30:00,91.25,91.81,91.07,91.73,771383.0,88.0704,88.6109,87.8966,88.5336,771383.0
2023-05-18 09:40:00,91.74,91.79,91.43,91.58,469148.0,88.5433,88.5916,88.2441,88.3889,469148.0
2023-05-18 09:50:00,91.58,91.7,91.42,91.47,502413.0,88.3889,88.5047,88.2344,88.2827,502413.0
2023-05-18 10:00:00,91.48,91.65,91.39,91.62,437348.0,88.2924,88.4564,88.2055,88.4275,437348.0
2023-05-18 10:10:00,91.63,91.89,91.56,91.77,459421.0,88.4371,88.6881,88.3696,88.5723,459421.0
2023-05-18 10:20:00,91.79,92.04,91.76,92.0,381136.0,88.5916,88.8328,88.5626,88.7942,381136.0
2023-05-18 10:30:00,92.0,92.17,91.99,92.07,259345.0,88.7942,88.9583,88.7846,88.8618,259345.0
2023-05-18 10:40:00,92.05,92.25,91.95,92.24,206086.0,88.8425,89.0355,88.746,89.0259,206086.0
2023-05-18 10:50:00,92.23,92.36,92.13,92.36,232932.0,89.0162,89.1417,88.9197,89.1417,232932.0
2023-05-18 11:00:00,92.36,92.65,92.35,92.65,317116.0,89.1417,89.4216,89.132,89.4216,317116.0
2023-05-18 11:10:00,92.65,92.89,92.65,92.79,384809.0,89.4216,89.6532,89.4216,89.5567,384809.0
2023-05-18 11:20:00,92.78,93.1,92.7,93.05,321337.0,89.5471,89.8559,89.4698,89.8076,321337.0
2023-05-18 11:30:00,93.05,93.37,93.0,93.37,383462.0,89.8076,90.1165,89.7594,90.1165,383462.0
2023-05-18 11:40:00,93.37,93.4,92.92,92.94,492247.0,90.1165,90.1455,89.6822,89.7015,492247.0
2023-05-18 11:50:00,92.95,93.01,92.51,92.58,249804.0,89.7111,89.769,89.2865,89.354,249804.0
2023-05-18 12:00:00,92.58,92.67,92.39,92.45,158596.0,89.354,89.4409,89.1706,89.2286,158596.0
2023-05-18 12:10:00,92.45,92.59,92.24,92.32,208611.0,89.2286,89.3637,89.0259,89.1031,208611.0
2023-05-18 12:20:00,92.32,92.37,92.03,92.12,191660.0,89.1031,89.1513,88.8232,88.9101,191660.0
2023-05-18 12:30:00,92.12,92.36,92.08,92.3,129750.0,88.9101,89.1417,88.8714,89.0838,129750.0
2023-05-18 12:40:00,92.29,92.53,92.29,92.51,119218.0,89.0741,89.3058,89.0741,89.2865,119218.0
2023-05-18 12:50:00,92.51,92.65,92.42,92.54,160088.0,89.2865,89.4216,89.1996,89.3154,160088.0
2023-05-18 13:00:00,92.55,92.7,92.55,92.7,99204.0,89.3251,89.4698,89.3251,89.4698,99204.0
2023-05-18 13:10:00,92.69,92.73,92.55,92.67,121838.0,89.4602,89.4988,89.3251,89.4409,121838.0
2023-05-18 13:20:00,92.66,92.81,92.52,92.52,172651.0,89.4312,89.576,89.2961,89.2961,172651.0
2023-05-18 13:30:00,92.51,92.62,92.47,92.54,114954.0,89.2865,89.3926,89.2479,89.3154,114954.0
2023-05-18 13:40:00,92.53,92.57,92.33,92.5,116957.0,89.3058,89.3444,89.1127,89.2768,116957.0
2023-05-18 13:50:00,92.5,92.51,92.21,92.28,137177.0,89.2768,89.2865,88.9969,89.0645,137177.0
2023-05-18 14:00:00,92.28,92.41,92.17,92.26,220828.0,89.0645,89.1899,88.9583,89.0452,220828.0
2023-05-18 14:10:00,92.26,92.44,92.16,92.42,130794.0,89.0452,89.2189,88.9487,89.1996,130794.0
2023-05-18 14:20:00,92.42,92.58,92.42,92.51,117339.0,89.1996,89.354,89.1996,89.2865,117339.0
2023-05-18 14:30:00,92.51,92.66,92.47,92.64,97327.0,89.2865,89.4312,89.2479,89.4119,97327.0
2023-05-18 14:40:00,92.64,92.72,92.54,92.7,104789.0,89.4119,89.4891,89.3154,89.4698,104789.0
2023-05-18 14:50:00,92.7,92.83,92.67,92.82,112885.0,89.4698,89.5953,89.4409,89.5857,112885.0
2023-05-18 15:00:00,92.82,92.87,92.68,92.79,192114.0,89.5857,89.6339,89.4505,89.5567,192114.0
2023-05-18 15:10:00,92.79,92.89,92.69,92.89,166480.0,89.5567,89.6532,89.4602,89.6532,166480.0
2023-05-18 15:20:00,92.89,92.91,92.72,92.9,195520.0,89.6532,89.6725,89.4891,89.6629,195520.0
2023-05-18 15:30:00,92.9,92.91,92.66,92.75,307792.0,89.6629,89.6725,89.4312,89.5181,307792.0
2023-05-18 15:40:00,92.75,92.89,92.64,92.75,463433.0,89.5181,89.6532,89.4119,89.5181,463433.0
2023-05-18 15:50:00,92.76,92.98,92.56,92.65,1294706.0,89.5278,89.7401,89.3347,89.4216,1294706.0
2023-05-19 09:30:00,92.13,92.32,91.71,91.75,529154.0,88.9197,89.1031,88.5143,88.5529,529154.0
2023-05-19 09:40:00,91.78,92.07,91.69,91.7,311315.0,88.5819,88.8618,88.495,88.5047,311315.0
2023-05-19 09:50:00,91.69,91.97,91.68,91.89,281080.0,88.495,88.7653,88.4854,88.6881,281080.0
2023-05-19 10:00:00,91.89,91.93,91.6,91.77,191419.0,88.6881,88.7267,88.4082,88.5723,191419.0
2023-05-19 10:10:00,91.8,91.81,91.56,91.81,195879.0,88.6012,88.6109,88.3696,88.6109,195879.0
2023-05-19 10:20:00,91.83,91.96,91.72,91.89,228849.0,88.6302,88.7556,88.524,88.6881,228849.0
2023-05-19 10:30:00,91.9,92.15,91.89,92.04,130642.0,88.6977,88.939,88.6881,88.8328,130642.0
2023-05-19 10:40:00,92.03,92.04,91.84,91.91,103639.0,88.8232,88.8328,88.6398,88.7074,103639.0
2023-05-19 10:50:00,91.91,92.01,91.78,91.92,92538.0,88.7074,88.8039,88.5819,88.717,92538.0
2023-05-19 11:00:00,91.92,92.0,91.88,91.93,102959.0,88.717,88.7942,88.6784,88.7267,102959.0
2023-05-19 11:10:00,91.91,92.16,91.86,92.05,189563.0,88.7074,88.9487,88.6591,88.8425,189563.0
2023-05-19 11:20:00,92.05,92.23,91.96,91.96,116138.0,88.8425,89.0162,88.7556,88.7556,116138.0
2023-05-19 11:30:00,91.95,91.98,91.73,91.83,124256.0,88.746,88.7749,88.5336,88.6302,124256.0
2023-05-19 11:40:00,91.82,92.15,91.75,92.08,151477.0,88.6205,88.939,88.5529,88.8714,151477.0
2023-05-19 11:50:00,92.08,92.15,91.92,91.95,146067.0,88.8714,88.939,88.717,88.746,146067.0
2023-05-19 12:00:00,91.95,92.09,91.89,91.94,162710.0,88.746,88.8811,88.6881,88.7363,162710.0
2023-05-19 12:10:00,91.93,92.0,91.81,91.99,239023.0,88.7267,88.7942,88.6109,88.7846,239023.0
2023-05-19 12:20:00,91.98,92.18,91.98,92.14,70688.0,88.7749,88.968,88.7749,88.9294,70688.0
2023-05-19 12:30:00,92.13,92.3,92.0,92.29,168331.0,88.9197,89.0838,88.7942,89.0741,168331.0
2023-05-19 12:40:00,92.29,92.53,92.26,92.52,210494.0,89.0741,89.3058,89.0452,89.2961,210494.0
2023-05-19 12:50:00,92.53,92.61,92.48,92.52,106675.0,89.3058,89.383,89.2575,89.2961,106675.0
2023-05-19 13:00:00,92.52,92.6,92.46,92.55,114270.0,89.2961,89.3733,89.2382,89.3251,114270.0
2023-05-19 13:10:00,92.54,92.55,92.44,92.49,93820.0,89.3154,89.3251,89.2189,89.2672,93820.0
2023-05-19 13:20:00,92.49,92.49,92.34,92.4,58276.0,89.2672,89.2672,89.1224,89.1803,58276.0
2023-05-19 13:30:00,92.41,92.45,92.28,92.34,52827.0,89.1899,89.2286,89.0645,89.1224,52827.0
2023-05-19 13:40:00,92.34,92.47,92.3,92.43,79028.0,89.1224,89.2479,89.0838,89.2093,79028.0
2023-05-19 13:50:00,92.43,92.46,92.35,92.41,80954.0,89.2093,89.2382,89.132,89.1899,80954.0
2023-05-19 14:00:00,92.41,92.43,92.35,92.39,115600.0,89.1899,89.2093,89.132,89.1706,115600.0
2023-05-19 14:10:00,92.38,92.38,92.07,92.18,94440.0,89.161,89.161,88.8618,88.968,94440.0
2023-05-19 14:20:00,92.17,92.45,92.17,92.4,105369.0,88.9583,89.2286,88.9583,89.1803,105369.0
2023-05-19 14:30:00,92.4,92.5,92.34,92.5,89297.0,89.1803,89.2768,89.1224,89.2768,89297.0
2023-05-19 14:40:00,92.5,92.57,92.46,92.54,115647.0,89.2768,89.3444,89.2382,89.3154,115647.0
2023-05-19 14:50:00,92.54,92.7,92.5,92.69,150301.0,89.3154,89.4698,89.2768,89.4602,150301.0
2023-05-19 15:00:00,92.69,92.76,92.68,92.71,174434.0,89.4602,89.5278,89.4505,89.4795,174434.0
2023-05-19 15:10:00,92.72,92.79,92.66,92.67,121339.0,89.4891,89.5567,89.4312,89.4409,121339.0
2023-05-19 15:20:00,92.66,92.67,92.47,92.54,121206.0,89.4312,89.4409,89.2479,89.3154,121206.0
2023-05-19 15:30:00,92.54,92.55,92.44,92.45,141061.0,89.3154,89.3251,89.2189,89.2286,141061.0
2023-05-19 15:40:00,92.46,92.6,92.42,92.49,258925.0,89.2382,89.3733,89.1996,89.2672,258925.0
2023-05-19 15:50:00,92.48,92.71,92.43,92.54,868014.0,89.2575,89.4795,89.2093,89.3154,868014.0
2023-05-22 09:30:00,92.07,92.25,91.8,91.94,811165.0,88.8618,89.0355,88.6012,88.7363,811165.0
2023-05-22 09:40:00,91.94,92.16,91.79,92.09,714376.0,88.7363,88.9487,88.5916,88.8811,714376.0
2023-05-22 09:50:00,92.1,92.44,92.0,92.05,484535.0,88.8908,89.2189,88.7942,88.8425,484535.0
2023-05-22 10:00:00,92.07,92.15,91.64,91.73,211892.0,88.8618,88.939,88.4468,88.5336,211892.0
2023-05-22 10:10:00,91.72,91.85,91.62,91.67,183231.0,88.524,88.6495,88.4275,88.4757,183231.0
2023-05-22 10:20:00,91.66,91.85,91.59,91.61,194840.0,88.4661,88.6495,88.3985,88.4178,194840.0
2023-05-22 10:30:00,91.61,91.83,91.53,91.72,233427.0,88.4178,88.6302,88.3406,88.524,233427.0
2023-05-22 10:40:00,91.71,91.71,91.55,91.66,139205.0,88.5143,88.5143,88.3599,88.4661,139205.0
2023-05-22 10:50:00,91.65,91.65,91.45,91.56,210744.0,88.4564,88.4564,88.2634,88.3696,210744.0
2023-05-22 11:00:00,91.57,91.64,91.43,91.48,208948.0,88.3792,88.4468,88.2441,88.2924,208948.0
2023-05-22 11:10:00,91.49,91.5,91.39,91.48,128403.0,88.302,88.3117,88.2055,88.2924,128403.0
2023-05-22 11:20:00,91.48,91.63,91.45,91.47,100123.0,88.2924,88.4371,88.2634,88.2827,100123.0
2023-05-22 11:30:00,91.47,91.49,91.25,91.3,242387.0,88.2827,88.302,88.0704,88.1186,242387.0
2023-05-22 11:40:00,91.29,91.35,91.19,91.27,117331.0,88.109,88.1669,88.0125,88.0897,117331.0
2023-05-22 11:50:00,91.28,91.35,91.27,91.27,100681.0,88.0993,88.1669,88.0897,88.0897,100681.0
2023-05-22 12:00:00,91.27,91.32,91.2,91.29,99329.0,88.0897,88.1379,88.0221,88.109,99329.0
2023-05-22 12:10:00,91.3,91.4,91.21,91.31,122243.0,88.1186,88.2151,88.0318,88.1283,122243.0
2023-05-22 12:20:00,91.31,91.36,91.2,91.29,214243.0,88.1283,88.1765,88.0221,88.109,214243.0
2023-05-22 12:30:00,91.3,91.52,91.28,91.51,105936.0,88.1186,88.331,88.0993,88.3213,105936.0
2023-05-22 12:40:00,91.51,91.59,91.5,91.56,67772.0,88.3213,88.3985,88.3117,88.3696,67772.0
2023-05-22 12:50:00,91.56,91.72,91.49,91.7,71561.0,88.3696,88.524,88.302,88.5047,71561.0
2023-05-22 13:00:00,91.7,91.76,91.59,91.65,97083.0,88.5047,88.5626,88.3985,88.4564,97083.0
2023-05-22 13:10:00,91.65,91.7,91.49,91.69,144017.0,88.4564,88.5047,88.302,88.495,144017.0
2023-05-22 13:20:00,91.69,91.76,91.66,91.7,58972.0,88.495,88.5626,88.4661,88.5047,58972.0
2023-05-22 13:30:00,91.7,91.81,91.68,91.73,102897.0,88.5047,88.6109,88.4854,88.5336,102897.0
2023-05-22 13:40:00,91.73,91.78,91.68,91.68,121416.0,88.5336,88.5819,88.4854,88.4854,121416.0
2023-05-22 13:50:00,91.68,91.69,91.56,91.59,84597.0,88.4854,88.495,88.3696,88.3985,84597.0
2023-05-22 14:00:00,91.59,91.62,91.55,91.57,156790.0,88.3985,88.4275,88.3599,88.3792,156790.0
2023-05-22 14:10:00,91.58,91.6,91.49,91.58,130404.0,88.3889,88.4082,88.302,88.3889,130404.0
2023-05-22 14:20:00,91.58,91.59,91.5,91.54,152342.0,88.3889,88.3985,88.3117,88.3503,152342.0
2023-05-22 14:30:00,91.56,91.57,91.47,91.53,232666.0,88.3696,88.3792,88.2827,88.3406,232666.0
2023-05-22 14:40:00,91.53,91.6,91.5,91.57,188028.0,88.3406,88.4082,88.3117,88.3792,188028.0
2023-05-22 14:50:00,91.58,91.74,91.57,91.71,117274.0,88.3889,88.5433,88.3792,88.5143,117274.0
2023-05-22 15:00:00,91.7,91.79,91.69,91.7,72626.0,88.5047,88.5916,88.495,88.5047,72626.0
2023-05-22 15:10:00,91.7,91.88,91.68,91.88,96944.0,88.5047,88.6784,88.4854,88.6784,96944.0
2023-05-22 15:20:00,91.88,91.9,91.67,91.75,191482.0,88.6784,88.6977,88.4757,88.5529,191482.0
2023-05-22 15:30:00,91.76,91.78,91.6,91.65,113376.0,88.5626,88.5819,88.4082,88.4564,113376.0
2023-05-22 15:40:00,91.64,91.82,91.62,91.74,134089.0,88.4468,88.6205,88.4275,88.5433,134089.0
2023-05-22 15:50:00,91.75,91.81,91.68,91.72,393272.0,88.5529,88.6109,88.4854,88.524,393272.0
2023-05-23 09:30:00,91.0,91.03,90.36,90.48,745443.0,87.8291,87.858,87.2114,87.3272,745443.0
2023-05-23 09:40:00,90.48,91.05,90.48,91.03,460616.0,87.3272,87.8773,87.3272,87.858,460616.0
2023-05-23 09:50:00,91.02,91.31,90.85,91.0,257380.0,87.8484,88.1283,87.6843,87.8291,257380.0
2023-05-23 10:00:00,91.01,91.34,91.0,91.19,238770.0,87.8387,88.1572,87.8291,88.0125,238770.0
2023-05-23 10:10:00,91.19,91.28,91.04,91.17,162371.0,88.0125,88.0993,87.8677,87.9932,162371.0
2023-05-23 10:20:00,91.17,91.21,91.05,91.2,115595.0,87.9932,88.0318,87.8773,88.0221,115595.0
2023-05-23 10:30:00,91.2,91.22,90.9,91.09,186043.0,88.0221,88.0414,87.7326,87.9159,186043.0
2023-05-23 10:40:00,91.1,91.16,90.97,91.02,101817.0,87.9256,87.9835,87.8001,87.8484,101817.0
2023-05-23 10:50:00,91.01,91.02,90.85,90.91,83113.0,87.8387,87.8484,87.6843,87.7422,83113.0
2023-05-23 11:00:00,90.9,91.0,90.87,90.89,95630.0,87.7326,87.8291,87.7036,87.7229,95630.0
2023-05-23 11:10:00,90.89,90.96,90.82,90.92,88361.0,87.7229,87.7905,87.6554,87.7519,88361.0
2023-05-23 11:20:00,90.93,91.16,90.93,91.04,119523.0,87.7615,87.9835,87.7615,87.8677,119523.0
2023-05-23 11:30:00,91.05,91.07,90.97,90.98,73162.0,87.8773,87.8966,87.8001,87.8098,73162.0
2023-05-23 11:40:00,90.99,91.06,90.94,91.05,71182.0,87.8194,87.887,87.7712,87.8773,71182.0
2023-05-23 11:50:00,91.05,91.05,90.89,90.95,63331.0,87.8773,87.8773,87.7229,87.7808,63331.0
2023-05-23 12:00:00,90.95,91.0,90.89,90.95,55787.0,87.7808,87.8291,87.7229,87.7808,55787.0
2023-05-23 12:10:00,90.94,90.96,90.88,90.96,73169.0,87.7712,87.7905,87.7133,87.7905,73169.0
2023-05-23 12:20:00,90.94,91.03,90.89,90.9,60396.0,87.7712,87.858,87.7229,87.7326,60396.0
2023-05-23 12:30:00,90.9,90.95,90.71,90.73,84455.0,87.7326,87.7808,87.5492,87.5685,84455.0
2023-05-23 12:40:00,90.74,90.77,90.56,90.58,89584.0,87.5781,87.6071,87.4044,87.4237,89584.0
2023-05-23 12:50:00,90.59,90.71,90.54,90.66,93639.0,87.4334,87.5492,87.3851,87.5009,93639.0
2023-05-23 13:00:00,90.67,90.75,90.61,90.73,70461.0,87.5106,87.5878,87.4527,87.5685,70461.0
2023-05-23 13:10:00,90.73,90.83,90.71,90.81,59561.0,87.5685,87.665,87.5492,87.6457,59561.0
2023-05-23 13:20:00,90.81,90.81,90.63,90.64,64818.0,87.6457,87.6457,87.472,87.4816,64818.0
2023-05-23 13:30:00,90.61,90.7,90.5,90.65,103520.0,87.4527,87.5395,87.3465,87.4913,103520.0
2023-05-23 13:40:00,90.66,90.77,90.65,90.66,51719.0,87.5009,87.6071,87.4913,87.5009,51719.0
2023-05-23 13:50:00,90.65,90.84,90.62,90.83,116321.0,87.4913,87.6747,87.4623,87.665,116321.0
2023-05-23 14:00:00,90.82,90.9,90.78,90.84,112231.0,87.6554,87.7326,87.6167,87.6747,112231.0
2023-05-23 14:10:00,90.83,90.86,90.57,90.6,108750.0,87.665,87.694,87.4141,87.443,108750.0
2023-05-23 14:20:00,90.6,90.61,90.34,90.51,140056.0,87.443,87.4527,87.1921,87.3562,140056.0
2023-05-23 14:30:00,90.49,90.65,90.48,90.52,90988.0,87.3369,87.4913,87.3272,87.3658,90988.0
2023-05-23 14:40:00,90.52,90.63,90.46,90.6,69997.0,87.3658,87.472,87.3079,87.443,69997.0
2023-05-23 14:50:00,90.6,90.65,90.54,90.6,90653.0,87.443,87.4913,87.3851,87.443,90653.0
2023-05-23 15:00:00,90.59,90.63,90.47,90.51,115822.0,87.4334,87.472,87.3175,87.3562,115822.0
2023-05-23 15:10:00,90.5,90.63,90.42,90.42,87988.0,87.3465,87.472,87.2693,87.2693,87988.0
2023-05-23 15:20:00,90.41,90.65,90.4,90.63,118547.0,87.2596,87.4913,87.25,87.472,118547.0
2023-05-23 15:30:00,90.63,90.68,90.56,90.58,175670.0,87.472,87.5202,87.4044,87.4237,175670.0
2023-05-23 15:40:00,90.58,90.61,90.48,90.54,214715.0,87.4237,87.4527,87.3272,87.3851,214715.0
2023-05-23 15:50:00,90.54,90.62,90.33,90.44,693892.0,87.3851,87.4623,87.1824,87.2886,693892.0
2023-05-24 09:30:00,89.28,89.7,89.18,89.61,502195.0,86.169,86.5744,86.0725,86.4875,502195.0
2023-05-24 09:40:00,89.61,89.79,89.45,89.67,343285.0,86.4875,86.6612,86.3331,86.5454,343285.0
2023-05-24 09:50:00,89.67,89.87,89.6,89.72,256823.0,86.5454,86.7385,86.4779,86.5937,256823.0
2023-05-24 10:00:00,89.7,89.74,89.41,89.52,191372.0,86.5744,86.613,86.2945,86.4007,191372.0
2023-05-24 10:10:00,89.53,89.75,89.45,89.69,110440.0,86.4103,86.6226,86.3331,86.5647,110440.0
2023-05-24 10:20:00,89.68,89.73,89.35,89.45,131132.0,86.5551,86.6033,86.2366,86.3331,131132.0
2023-05-24 10:30:00,89.46,89.71,89.46,89.71,145048.0,86.3427,86.584,86.3427,86.584,145048.0
2023-05-24 10:40:00,89.71,89.76,89.61,89.63,113608.0,86.584,86.6323,86.4875,86.5068,113608.0
2023-05-24 10:50:00,89.62,89.65,89.47,89.61,65813.0,86.4972,86.5261,86.3524,86.4875,65813.0
2023-05-24 11:00:00,89.62,89.65,89.48,89.61,91448.0,86.4972,86.5261,86.362,86.4875,91448.0
2023-05-24 11:10:00,89.61,89.65,89.53,89.56,98762.0,86.4875,86.5261,86.4103,86.4393,98762.0
2023-05-24 11:20:00,89.57,89.82,89.53,89.76,151164.0,86.4489,86.6902,86.4103,86.6323,151164.0
2023-05-24 11:30:00,89.77,89.87,89.64,89.66,170650.0,86.6419,86.7385,86.5165,86.5358,170650.0
2023-05-24 11:40:00,89.66,89.79,89.54,89.78,132900.0,86.5358,86.6612,86.42,86.6516,132900.0
2023-05-24 11:50:00,89.79,89.9,89.75,89.77,150444.0,86.6612,86.7674,86.6226,86.6419,150444.0
2023-05-24 12:00:00,89.78,89.95,89.77,89.9,88318.0,86.6516,86.8157,86.6419,86.7674,88318.0
2023-05-24 12:10:00,89.91,89.92,89.55,89.58,123383.0,86.7771,86.7867,86.4296,86.4586,123383.0
2023-05-24 12:20:00,89.59,89.66,89.52,89.63,58384.0,86.4682,86.5358,86.4007,86.5068,58384.0
2023-05-24 12:30:00,89.64,89.71,89.59,89.7,58426.0,86.5165,86.584,86.4682,86.5744,58426.0
2023-05-24 12:40:00,89.73,89.84,89.71,89.77,104769.0,86.6033,86.7095,86.584,86.6419,104769.0
2023-05-24 12:50:00,89.77,89.81,89.72,89.79,61265.0,86.6419,86.6805,86.5937,86.6612,61265.0
2023-05-24 13:00:00,89.8,89.8,89.61,89.64,78059.0,86.6709,86.6709,86.4875,86.5165,78059.0
2023-05-24 13:10:00,89.64,89.77,89.56,89.76,47234.0,86.5165,86.6419,86.4393,86.6323,47234.0
2023-05-24 13:20:00,89.76,89.87,89.74,89.8,104779.0,86.6323,86.7385,86.613,86.6709,104779.0
2023-05-24 13:30:00,89.79,89.87,89.74,89.75,66627.0,86.6612,86.7385,86.613,86.6226,66627.0
2023-05-24 13:40:00,89.75,89.86,89.73,89.76,88048.0,86.6226,86.7288,86.6033,86.6323,88048.0
2023-05-24 13:50:00,89.77,89.85,89.74,89.84,48152.0,86.6419,86.7192,86.613,86.7095,48152.0
2023-05-24 14:00:00,89.84,89.91,89.7,89.78,78056.0,86.7095,86.7771,86.5744,86.6516,78056.0
2023-05-24 14:10:00,89.77,89.87,89.74,89.8,76817.0,86.6419,86.7385,86.613,86.6709,76817.0
2023-05-24 14:20:00,89.8,89.84,89.7,89.74,67066.0,86.6709,86.7095,86.5744,86.613,67066.0
2023-05-24 14:30:00,89.74,89.77,89.68,89.73,45040.0,86.613,86.6419,86.5551,86.6033,45040.0
2023-05-24 14:40:00,89.73,89.79,89.63,89.64,52461.0,86.6033,86.6612,86.5068,86.5165,52461.0
2023-05-24 14:50:00,89.65,89.67,89.41,89.43,83199.0,86.5261,86.5454,86.2945,86.3138,83199.0
2023-05-24 15:00:00,89.42,89.5,89.34,89.46,122647.0,86.3041,86.3813,86.2269,86.3427,122647.0
2023-05-24 15:10:00,89.46,89.73,89.45,89.7,178817.0,86.3427,86.6033,86.3331,86.5744,178817.0
2023-05-24 15:20:00,89.71,89.84,89.59,89.84,191123.0,86.584,86.7095,86.4682,86.7095,191123.0
2023-05-24 15:30:00,89.84,90.06,89.8,89.91,296916.0,86.7095,86.9218,86.6709,86.7771,296916.0
2023-05-24 15:40:00,89.91,89.98,89.75,89.98,299510.0,86.7771,86.8446,86.6226,86.8446,299510.0
2023-05-24 15:50:00,90.0,90.15,89.82,90.14,808054.0,86.8639,87.0087,86.6902,86.999,808054.0
2023-05-25 09:30:00,97.12,99.38,96.98,98.22,6601926.0,93.7358,95.9171,93.6007,94.7975,6601926.0
2023-05-25 09:40:00,98.23,98.59,97.55,98.47,2950951.0,94.8072,95.1546,94.1508,95.0388,2950951.0
2023-05-25 09:50:00,98.48,100.0,98.35,99.53,2989386.0,95.0484,96.5155,94.923,96.0619,2989386.0
2023-05-25 10:00:00,99.53,99.7,98.38,98.55,2037852.0,96.0619,96.2259,94.9519,95.116,2037852.0
2023-05-25 10:10:00,98.53,99.39,98.22,99.21,2121913.0,95.0967,95.9267,94.7975,95.753,2121913.0
2023-05-25 10:20:00,99.2,99.51,99.17,99.48,1671713.0,95.7434,96.0425,95.7144,96.0136,1671713.0
2023-05-25 10:30:00,99.48,100.26,99.12,100.25,2436263.0,96.0136,96.7664,95.6661,96.7568,2436263.0
2023-05-25 10:40:00,100.26,101.25,100.01,100.8,1830109.0,96.7664,97.7219,96.5251,97.2876,1830109.0
2023-05-25 10:50:00,100.79,101.97,100.47,101.61,1862482.0,97.2779,98.4168,96.9691,98.0694,1862482.0
2023-05-25 11:00:00,101.61,101.82,101.19,101.57,1281309.0,98.0694,98.2721,97.664,98.0308,1281309.0
2023-05-25 11:10:00,101.56,102.2,101.15,102.17,1754170.0,98.0211,98.6388,97.6254,98.6099,1754170.0
2023-05-25 11:20:00,102.17,102.37,101.57,101.61,1288229.0,98.6099,98.8029,98.0308,98.0694,1288229.0
2023-05-25 11:30:00,101.63,101.67,100.5,100.87,1295101.0,98.0887,98.1273,96.9981,97.3552,1295101.0
2023-05-25 11:40:00,100.86,101.34,100.44,101.18,1381410.0,97.3455,97.8088,96.9401,97.6544,1381410.0
2023-05-25 11:50:00,101.18,101.35,100.75,100.93,889809.0,97.6544,97.8184,97.2393,97.4131,889809.0
2023-05-25 12:00:00,100.94,101.01,100.61,100.62,900819.0,97.4227,97.4903,97.1042,97.1139,900819.0
2023-05-25 12:10:00,100.63,101.33,100.58,101.12,697461.0,97.1235,97.7991,97.0753,97.5964,697461.0
2023-05-25 12:20:00,101.12,101.29,101.01,101.28,574435.0,97.5964,97.7605,97.4903,97.7509,574435.0
2023-05-25 12:30:00,101.29,101.38,100.97,101.3,755147.0,97.7605,97.8474,97.4517,97.7702,755147.0
2023-05-25 12:40:00,101.3,101.39,100.95,100.98,621549.0,97.7702,97.857,97.4324,97.4613,621549.0
2023-05-25 12:50:00,100.99,101.0,100.56,100.66,628053.0,97.471,97.4806,97.056,97.1525,628053.0
2023-05-25 13:00:00,100.68,100.75,100.23,100.28,629920.0,97.1718,97.2393,96.7375,96.7857,629920.0
2023-05-25 13:10:00,100.29,100.57,100.16,100.49,632998.0,96.7954,97.0656,96.6699,96.9884,632998.0
2023-05-25 13:20:00,100.49,100.54,100.06,100.19,428277.0,96.9884,97.0367,96.5734,96.6989,428277.0
2023-05-25 13:30:00,100.19,100.34,100.01,100.1,570006.0,96.6989,96.8436,96.5251,96.612,570006.0
2023-05-25 13:40:00,100.11,100.53,99.99,100.48,591558.0,96.6216,97.027,96.5058,96.9787,591558.0
2023-05-25 13:50:00,100.49,100.7,100.3,100.7,433461.0,96.9884,97.1911,96.805,97.1911,433461.0
2023-05-25 14:00:00,100.7,100.96,100.7,100.86,537686.0,97.1911,97.442,97.1911,97.3455,537686.0
2023-05-25 14:10:00,100.87,101.24,100.82,101.17,393932.0,97.3552,97.7123,97.3069,97.6447,393932.0
2023-05-25 14:20:00,101.18,101.21,100.96,101.02,365663.0,97.6544,97.6833,97.442,97.4999,365663.0
2023-05-25 14:30:00,101.0,101.03,100.7,100.75,494474.0,97.4806,97.5096,97.1911,97.2393,494474.0
2023-05-25 14:40:00,100.75,100.8,100.32,100.39,643219.0,97.2393,97.2876,96.8243,96.8919,643219.0
2023-05-25 14:50:00,100.39,100.75,100.31,100.62,682318.0,96.8919,97.2393,96.8147,97.1139,682318.0
2023-05-25 15:00:00,100.61,101.31,100.59,101.2,689010.0,97.1042,97.7798,97.0849,97.6737,689010.0
2023-05-25 15:10:00,101.21,101.39,101.05,101.16,667499.0,97.6833,97.857,97.5289,97.6351,667499.0
2023-05-25 15:20:00,101.16,101.59,101.11,101.44,832114.0,97.6351,98.0501,97.5868,97.9053,832114.0
2023-05-25 15:30:00,101.44,101.45,101.08,101.33,850118.0,97.9053,97.9149,97.5578,97.7991,850118.0
2023-05-25 15:40:00,101.33,101.45,101.0,101.2,1283024.0,97.7991,97.9149,97.4806,97.6737,1283024.0
2023-05-25 15:50:00,101.2,101.35,100.91,100.94,1558399.0,97.6737,97.8184,97.3938,97.4227,1558399.0
2023-05-26 09:30:00,100.85,102.24,100.73,101.97,1752805.0,97.3359,98.6774,97.22,98.4168,1752805.0
2023-05-26 09:40:00,101.98,102.16,101.15,101.53,805262.0,98.4265,98.6002,97.6254,97.9922,805262.0
2023-05-26 09:50:00,101.53,102.0,101.25,101.62,478320.0,97.9922,98.4458,97.7219,98.079,478320.0
2023-05-26 10:00:00,101.62,102.12,101.61,102.05,524052.0,98.079,98.5616,98.0694,98.494,524052.0
2023-05-26 10:10:00,102.06,103.0,102.04,102.97,848826.0,98.5037,99.4109,98.4844,99.382,848826.0
2023-05-26 10:20:00,102.97,103.85,102.73,103.84,1065818.0,99.382,100.2313,99.1503,100.2217,1065818.0
2023-05-26 10:30:00,103.84,104.04,103.42,103.92,1246948.0,100.2217,100.4147,99.8163,100.2989,1246948.0
2023-05-26 10:40:00,103.92,104.29,103.8,104.13,644502.0,100.2989,100.656,100.1831,100.5016,644502.0
2023-05-26 10:50:00,104.14,104.44,103.96,104.32,409773.0,100.5112,100.8008,100.3375,100.6849,409773.0
2023-05-26 11:00:00,104.33,104.42,103.53,103.56,442679.0,100.6946,100.7815,99.9225,99.9514,442679.0
2023-05-26 11:10:00,103.54,104.0,103.36,103.67,514980.0,99.9321,100.3761,99.7584,100.0576,514980.0
2023-05-26 11:20:00,103.66,103.77,103.27,103.38,602734.0,100.0479,100.1541,99.6715,99.7777,602734.0
2023-05-26 11:30:00,103.38,103.79,103.25,103.42,889486.0,99.7777,100.1734,99.6522,99.8163,889486.0
2023-05-26 11:40:00,103.42,103.64,103.29,103.63,498432.0,99.8163,100.0286,99.6908,100.019,498432.0
2023-05-26 11:50:00,103.64,103.82,103.46,103.66,352050.0,100.0286,100.2024,99.8549,100.0479,352050.0
2023-05-26 12:00:00,103.66,103.7,103.44,103.58,283874.0,100.0479,100.0865,99.8356,99.9707,283874.0
2023-05-26 12:10:00,103.59,103.7,103.29,103.3,289576.0,99.9804,100.0865,99.6908,99.7005,289576.0
2023-05-26 12:20:00,103.3,103.48,102.89,102.97,438904.0,99.7005,99.8742,99.3048,99.382,438904.0
2023-05-26 12:30:00,102.98,103.42,102.96,103.41,257210.0,99.3916,99.8163,99.3723,99.8067,257210.0
2023-05-26 12:40:00,103.4,103.56,103.14,103.17,231467.0,99.797,99.9514,99.5461,99.575,231467.0
2023-05-26 12:50:00,103.19,103.37,103.0,103.34,275200.0,99.5943,99.768,99.4109,99.7391,275200.0
2023-05-26 13:00:00,103.35,103.46,103.21,103.21,290512.0,99.7487,99.8549,99.6136,99.6136,290512.0
2023-05-26 13:10:00,103.21,103.51,103.19,103.51,368388.0,99.6136,99.9032,99.5943,99.9032,368388.0
2023-05-26 13:20:00,103.51,103.58,103.43,103.49,263189.0,99.9032,99.9707,99.826,99.8839,263189.0
2023-05-26 13:30:00,103.5,103.61,103.42,103.51,234915.0,99.8935,99.9997,99.8163,99.9032,234915.0
2023-05-26 13:40:00,103.52,103.55,103.39,103.48,246254.0,99.9128,99.9418,99.7873,99.8742,246254.0
2023-05-26 13:50:00,103.49,103.71,103.48,103.69,182517.0,99.8839,100.0962,99.8742,100.0769,182517.0
2023-05-26 14:00:00,103.7,103.76,103.55,103.61,301075.0,100.0865,100.1445,99.9418,99.9997,301075.0
2023-05-26 14:10:00,103.61,103.78,103.5,103.64,197368.0,99.9997,100.1638,99.8935,100.0286,197368.0
2023-05-26 14:20:00,103.63,103.89,103.54,103.88,209606.0,100.019,100.2699,99.9321,100.2603,209606.0
2023-05-26 14:30:00,103.88,103.88,103.56,103.57,192408.0,100.2603,100.2603,99.9514,99.9611,192408.0
2023-05-26 14:40:00,103.57,103.88,103.56,103.81,178418.0,99.9611,100.2603,99.9514,100.1927,178418.0
2023-05-26 14:50:00,103.81,104.04,103.8,103.84,268084.0,100.1927,100.4147,100.1831,100.2217,268084.0
2023-05-26 15:00:00,103.85,104.08,103.81,104.08,202738.0,100.2313,100.4533,100.1927,100.4533,202738.0
2023-05-26 15:10:00,104.08,104.27,103.86,103.86,431203.0,100.4533,100.6367,100.241,100.241,431203.0
2023-05-26 15:20:00,103.85,104.03,103.69,103.76,432181.0,100.2313,100.405,100.0769,100.1445,432181.0
2023-05-26 15:30:00,103.76,103.96,103.64,103.67,442137.0,100.1445,100.3375,100.0286,100.0576,442137.0
2023-05-26 15:40:00,103.67,103.78,103.56,103.75,559201.0,100.0576,100.1638,99.9514,100.1348,559201.0
2023-05-26 15:50:00,103.73,103.74,103.13,103.2,1260645.0,100.1155,100.1252,99.5364,99.604,1260645.0
2023-05-30 09:30:00,103.79,104.26,103.31,103.88,2450126.0,100.1734,100.627,99.7101,100.2603,2450126.0
2023-05-30 09:40:00,103.89,105.07,103.87,104.98,1998001.0,100.2699,101.4088,100.2506,101.3219,1998001.0
2023-05-30 09:50:00,104.98,105.24,104.21,104.44,1534368.0,101.3219,101.5729,100.5788,100.8008,1534368.0
2023-05-30 10:00:00,104.45,104.59,103.16,103.38,1028590.0,100.8104,100.9455,99.5654,99.7777,1028590.0
2023-05-30 10:10:00,103.38,103.84,103.32,103.79,514752.0,99.7777,100.2217,99.7198,100.1734,514752.0
2023-05-30 10:20:00,103.79,103.99,102.78,103.06,873351.0,100.1734,100.3664,99.1986,99.4688,873351.0
2023-05-30 10:30:00,103.09,103.21,102.72,103.1,641683.0,99.4978,99.6136,99.1407,99.5075,641683.0
2023-05-30 10:40:00,103.09,103.49,103.02,103.48,347703.0,99.4978,99.8839,99.4302,99.8742,347703.0
2023-05-30 10:50:00,103.49,103.64,103.33,103.47,362752.0,99.8839,100.0286,99.7294,99.8646,362752.0
2023-05-30 11:00:00,103.47,103.57,103.02,103.2,374451.0,99.8646,99.9611,99.4302,99.604,374451.0
2023-05-30 11:10:00,103.2,103.48,102.68,102.7,472515.0,99.604,99.8742,99.1021,99.1214,472515.0
2023-05-30 11:20:00,102.71,103.13,102.68,103.11,328166.0,99.131,99.5364,99.1021,99.5171,328166.0
2023-05-30 11:30:00,103.09,103.15,102.86,102.94,226551.0,99.4978,99.5557,99.2758,99.353,226551.0
2023-05-30 11:40:00,102.94,103.04,102.81,103.01,223959.0,99.353,99.4495,99.2276,99.4206,223959.0
2023-05-30 11:50:00,103.02,103.19,102.96,103.09,251180.0,99.4302,99.5943,99.3723,99.4978,251180.0
2023-05-30 12:00:00,103.08,103.11,102.85,102.86,174839.0,99.4882,99.5171,99.2662,99.2758,174839.0
2023-05-30 12:10:00,102.85,103.01,102.75,102.88,287796.0,99.2662,99.4206,99.1697,99.2951,287796.0
2023-05-30 12:20:00,102.87,102.9,102.49,102.51,228209.0,99.2855,99.3144,98.9187,98.938,228209.0
2023-05-30 12:30:00,102.51,102.55,101.91,101.94,444230.0,98.938,98.9766,98.3589,98.3879,444230.0
2023-05-30 12:40:00,101.95,102.01,101.72,101.78,369241.0,98.3975,98.4554,98.1755,98.2334,369241.0
2023-05-30 12:50:00,101.77,102.09,101.73,101.98,249985.0,98.2238,98.5326,98.1852,98.4265,249985.0
2023-05-30 13:00:00,101.98,101.98,101.65,101.68,318795.0,98.4265,98.4265,98.108,98.1369,318795.0
2023-05-30 13:10:00,101.68,101.92,101.65,101.82,240070.0,98.1369,98.3686,98.108,98.2721,240070.0
2023-05-30 13:20:00,101.83,101.88,101.66,101.86,207210.0,98.2817,98.33,98.1176,98.3107,207210.0
2023-05-30 13:30:00,101.86,102.13,101.82,101.86,226503.0,98.3107,98.5713,98.2721,98.3107,226503.0
2023-05-30 13:40:00,101.86,101.94,101.75,101.88,147885.0,98.3107,98.3879,98.2045,98.33,147885.0
2023-05-30 13:50:00,101.89,101.98,101.65,101.65,217338.0,98.3396,98.4265,98.108,98.108,217338.0
2023-05-30 14:00:00,101.65,101.75,101.52,101.73,182750.0,98.108,98.2045,97.9825,98.1852,182750.0
2023-05-30 14:10:00,101.73,101.98,101.72,101.96,221889.0,98.1852,98.4265,98.1755,98.4072,221889.0
2023-05-30 14:20:00,101.97,102.22,101.89,102.09,237852.0,98.4168,98.6581,98.3396,98.5326,237852.0
2023-05-30 14:30:00,102.1,102.42,102.08,102.41,191515.0,98.5423,98.8511,98.523,98.8415,191515.0
2023-05-30 14:40:00,102.41,102.77,102.41,102.7,271801.0,98.8415,99.189,98.8415,99.1214,271801.0
2023-05-30 14:50:00,102.72,102.89,102.65,102.71,254465.0,99.1407,99.3048,99.0731,99.131,254465.0
2023-05-30 15:00:00,102.7,102.86,102.63,102.86,236071.0,99.1214,99.2758,99.0538,99.2758,236071.0
2023-05-30 15:10:00,102.85,102.85,102.53,102.69,270076.0,99.2662,99.2662,98.9573,99.1117,270076.0
2023-05-30 15:20:00,102.69,102.9,102.67,102.77,282312.0,99.1117,99.3144,99.0924,99.189,282312.0
2023-05-30 15:30:00,102.76,102.84,102.38,102.4,397858.0,99.1793,99.2565,98.8125,98.8318,397858.0
2023-05-30 15:40:00,102.39,102.42,102.21,102.27,438096.0,98.8222,98.8511,98.6485,98.7064,438096.0
2023-05-30 15:50:00,102.27,102.32,101.8,101.92,1234188.0,98.7064,98.7546,98.2528,98.3686,1234188.0
2023-05-31 09:30:00,99.73,99.98,98.36,99.67,1612145.0,96.2549,96.4962,94.9326,96.197,1612145.0
2023-05-31 09:40:00,99.66,99.7,99.16,99.67,845302.0,96.1873,96.2259,95.7047,96.197,845302.0
2023-05-31 09:50:00,99.67,99.87,99.45,99.51,583232.0,96.197,96.39,95.9846,96.0425,583232.0
2023-05-31 10:00:00,99.51,99.8,98.86,98.87,586999.0,96.0425,96.3224,95.4152,95.4248,586999.0
2023-05-31 10:10:00,98.87,99.08,98.61,98.76,617511.0,95.4248,95.6275,95.1739,95.3187,617511.0
2023-05-31 10:20:00,98.75,98.95,98.53,98.85,526051.0,95.309,95.5021,95.0967,95.4055,526051.0
2023-05-31 10:30:00,98.85,98.94,98.49,98.61,608358.0,95.4055,95.4924,95.0581,95.1739,608358.0
2023-05-31 10:40:00,98.6,98.7,98.51,98.65,403417.0,95.1643,95.2608,95.0774,95.2125,403417.0
2023-05-31 10:50:00,98.64,99.03,98.63,98.68,490478.0,95.2029,95.5793,95.1932,95.2415,490478.0
2023-05-31 11:00:00,98.68,98.88,98.6,98.6,313338.0,95.2415,95.4345,95.1643,95.1643,313338.0
2023-05-31 11:10:00,98.6,98.79,98.5,98.58,300764.0,95.1643,95.3476,95.0677,95.145,300764.0
2023-05-31 11:20:00,98.59,98.94,98.53,98.55,267628.0,95.1546,95.4924,95.0967,95.116,267628.0
2023-05-31 11:30:00,98.53,98.91,98.42,98.83,261130.0,95.0967,95.4635,94.9905,95.3862,261130.0
2023-05-31 11:40:00,98.84,99.0,98.71,98.91,255148.0,95.3959,95.5503,95.2704,95.4635,255148.0
2023-05-31 11:50:00,98.9,99.07,98.77,98.9,341869.0,95.4538,95.6179,95.3283,95.4538,341869.0
2023-05-31 12:00:00,98.9,98.96,98.64,98.83,244484.0,95.4538,95.5117,95.2029,95.3862,244484.0
2023-05-31 12:10:00,98.83,98.99,98.77,98.99,168350.0,95.3862,95.5407,95.3283,95.5407,168350.0
2023-05-31 12:20:00,98.98,99.03,98.67,98.7,254884.0,95.531,95.5793,95.2318,95.2608,254884.0
2023-05-31 12:30:00,98.71,99.07,98.7,98.99,203595.0,95.2704,95.6179,95.2608,95.5407,203595.0
2023-05-31 12:40:00,98.98,99.04,98.89,98.9,161104.0,95.531,95.5889,95.4442,95.4538,161104.0
2023-05-31 12:50:00,98.91,99.0,98.7,98.92,128137.0,95.4635,95.5503,95.2608,95.4731,128137.0
2023-05-31 13:00:00,98.93,98.97,98.85,98.95,190870.0,95.4828,95.5214,95.4055,95.5021,190870.0
2023-05-31 13:10:00,98.95,98.97,98.88,98.9,139422.0,95.5021,95.5214,95.4345,95.4538,139422.0
2023-05-31 13:20:00,98.88,99.12,98.88,99.11,241701.0,95.4345,95.6661,95.4345,95.6565,241701.0
2023-05-31 13:30:00,99.11,99.31,99.07,99.23,267002.0,95.6565,95.8495,95.6179,95.7723,267002.0
2023-05-31 13:40:00,99.23,99.31,98.65,98.8,283183.0,95.7723,95.8495,95.2125,95.3573,283183.0
2023-05-31 13:50:00,98.81,98.87,98.66,98.84,208800.0,95.3669,95.4248,95.2222,95.3959,208800.0
2023-05-31 14:00:00,98.84,98.89,98.69,98.71,189297.0,95.3959,95.4442,95.2511,95.2704,189297.0
2023-05-31 14:10:00,98.7,98.89,98.69,98.76,205547.0,95.2608,95.4442,95.2511,95.3187,205547.0
2023-05-31 14:20:00,98.76,98.76,98.54,98.58,215125.0,95.3187,95.3187,95.1063,95.145,215125.0
2023-05-31 14:30:00,98.59,98.6,98.43,98.46,205884.0,95.1546,95.1643,95.0002,95.0291,205884.0
2023-05-31 14:40:00,98.46,98.5,98.3,98.32,252609.0,95.0291,95.0677,94.8747,94.894,252609.0
2023-05-31 14:50:00,98.31,98.58,98.15,98.5,331203.0,94.8844,95.145,94.7299,95.0677,331203.0
2023-05-31 15:00:00,98.5,98.57,98.19,98.22,232751.0,95.0677,95.1353,94.7685,94.7975,232751.0
2023-05-31 15:10:00,98.22,98.23,98.06,98.11,270920.0,94.7975,94.8072,94.6431,94.6913,270920.0
2023-05-31 15:20:00,98.11,98.22,98.08,98.18,247661.0,94.6913,94.7975,94.6624,94.7589,247661.0
2023-05-31 15:30:00,98.19,98.29,98.07,98.26,400326.0,94.7685,94.8651,94.6527,94.8361,400326.0
2023-05-31 15:40:00,98.27,98.48,98.16,98.43,630043.0,94.8458,95.0484,94.7396,95.0002,630043.0
2023-05-31 15:50:00,98.45,98.67,98.3,98.67,1504305.0,95.0195,95.2318,94.8747,95.2318,1504305.0
2023-06-01 09:30:00,98.68,99.99,98.6,99.86,943058.0,95.2415,96.5058,95.1643,96.3804,943058.0
2023-06-01 09:40:00,99.81,100.59,99.81,100.12,927417.0,96.3321,97.0849,96.3321,96.6313,927417.0
2023-06-01 09:50:00,100.09,100.12,99.43,99.56,578494.0,96.6023,96.6313,95.9653,96.0908,578494.0
2023-06-01 10:00:00,99.57,99.83,99.44,99.7,456102.0,96.1005,96.3514,95.975,96.2259,456102.0
2023-06-01 10:10:00,99.7,99.95,99.11,99.11,580640.0,96.2259,96.4672,95.6565,95.6565,580640.0
2023-06-01 10:20:00,99.1,99.21,98.69,99.16,444335.0,95.6468,95.753,95.2511,95.7047,444335.0
2023-06-01 10:30:00,99.16,99.28,98.95,98.99,281362.0,95.7047,95.8206,95.5021,95.5407,281362.0
2023-06-01 10:40:00,98.98,99.52,98.92,99.49,370626.0,95.531,96.0522,95.4731,96.0232,370626.0
2023-06-01 10:50:00,99.49,99.52,99.35,99.44,150621.0,96.0232,96.0522,95.8881,95.975,150621.0
2023-06-01 11:00:00,99.44,99.45,99.11,99.12,190140.0,95.975,95.9846,95.6565,95.6661,190140.0
2023-06-01 11:10:00,99.12,99.51,99.1,99.35,286186.0,95.6661,96.0425,95.6468,95.8881,286186.0
2023-06-01 11:20:00,99.34,99.66,99.25,99.64,328281.0,95.8785,96.1873,95.7916,96.168,328281.0
2023-06-01 11:30:00,99.65,100.01,99.62,99.75,376315.0,96.1777,96.5251,96.1487,96.2742,376315.0
2023-06-01 11:40:00,99.75,99.92,99.65,99.74,223945.0,96.2742,96.4383,96.1777,96.2645,223945.0
2023-06-01 11:50:00,99.75,99.85,99.55,99.77,292067.0,96.2742,96.3707,96.0812,96.2935,292067.0
2023-06-01 12:00:00,99.77,99.92,99.48,99.51,328178.0,96.2935,96.4383,96.0136,96.0425,328178.0
2023-06-01 12:10:00,99.52,99.7,99.41,99.66,299050.0,96.0522,96.2259,95.946,96.1873,299050.0
2023-06-01 12:20:00,99.65,99.69,99.39,99.46,202820.0,96.1777,96.2163,95.9267,95.9943,202820.0
2023-06-01 12:30:00,99.47,99.53,99.29,99.48,147357.0,96.0039,96.0619,95.8302,96.0136,147357.0
2023-06-01 12:40:00,99.49,99.5,99.18,99.38,128869.0,96.0232,96.0329,95.724,95.9171,128869.0
2023-06-01 12:50:00,99.4,99.44,99.28,99.44,103293.0,95.9364,95.975,95.8206,95.975,103293.0
2023-06-01 13:00:00,99.44,99.49,99.34,99.38,97065.0,95.975,96.0232,95.8785,95.9171,97065.0
2023-06-01 13:10:00,99.38,99.57,99.36,99.53,131238.0,95.9171,96.1005,95.8978,96.0619,131238.0
2023-06-01 13:20:00,99.52,99.77,99.52,99.68,151515.0,96.0522,96.2935,96.0522,96.2066,151515.0
2023-06-01 13:30:00,99.67,99.67,99.52,99.55,70936.0,96.197,96.197,96.0522,96.0812,70936.0
2023-06-01 13:40:00,99.54,99.68,99.47,99.68,87949.0,96.0715,96.2066,96.0039,96.2066,87949.0
2023-06-01 13:50:00,99.68,99.76,99.64,99.73,115650.0,96.2066,96.2838,96.168,96.2549,115650.0
2023-06-01 14:00:00,99.74,99.84,99.67,99.83,109266.0,96.2645,96.361,96.197,96.3514,109266.0
2023-06-01 14:10:00,99.84,99.92,99.79,99.81,99240.0,96.361,96.4383,96.3128,96.3321,99240.0
2023-06-01 14:20:00,99.8,99.88,99.74,99.78,143087.0,96.3224,96.3997,96.2645,96.3031,143087.0
2023-06-01 14:30:00,99.78,99.8,99.68,99.71,117787.0,96.3031,96.3224,96.2066,96.2356,117787.0
2023-06-01 14:40:00,99.7,99.77,99.57,99.67,115370.0,96.2259,96.2935,96.1005,96.197,115370.0
2023-06-01 14:50:00,99.68,99.8,99.65,99.71,149261.0,96.2066,96.3224,96.1777,96.2356,149261.0
2023-06-01 15:00:00,99.71,99.78,99.66,99.69,200021.0,96.2356,96.3031,96.1873,96.2163,200021.0
2023-06-01 15:10:00,99.69,99.84,99.63,99.77,165310.0,96.2163,96.361,96.1584,96.2935,165310.0
2023-06-01 15:20:00,99.75,99.77,99.41,99.44,170231.0,96.2742,96.2935,95.946,95.975,170231.0
2023-06-01 15:30:00,99.43,99.46,99.09,99.11,336365.0,95.9653,95.9943,95.6372,95.6565,336365.0
2023-06-01 15:40:00,99.1,99.3,99.07,99.21,351959.0,95.6468,95.8399,95.6179,95.753,351959.0
2023-06-01 15:50:00,99.2,99.31,98.84,98.85,1056978.0,95.7434,95.8495,95.3959,95.4055,1056978.0
2023-06-02 09:30:00,101.25,101.3,100.53,100.53,773113.0,97.7219,97.7702,97.027,97.027,773113.0
2023-06-02 09:40:00,100.55,100.92,100.04,100.16,609143.0,97.0463,97.4034,96.5541,96.6699,609143.0
2023-06-02 09:50:00,100.17,100.55,99.63,99.72,595983.0,96.6796,97.0463,96.1584,96.2452,595983.0
2023-06-02 10:00:00,99.72,99.74,99.11,99.13,363628.0,96.2452,96.2645,95.6565,95.6758,363628.0
2023-06-02 10:10:00,99.14,99.54,99.11,99.54,309723.0,95.6854,96.0715,95.6565,96.0715,309723.0
2023-06-02 10:20:00,99.53,99.68,99.18,99.61,221252.0,96.0619,96.2066,95.724,96.1391,221252.0
2023-06-02 10:30:00,99.58,99.8,99.42,99.68,219719.0,96.1101,96.3224,95.9557,96.2066,219719.0
2023-06-02 10:40:00,99.69,99.86,99.58,99.59,160884.0,96.2163,96.3804,96.1101,96.1198,160884.0
2023-06-02 10:50:00,99.59,99.7,99.48,99.59,177657.0,96.1198,96.2259,96.0136,96.1198,177657.0
2023-06-02 11:00:00,99.6,99.75,99.51,99.52,181971.0,96.1294,96.2742,96.0425,96.0522,181971.0
2023-06-02 11:10:00,99.52,99.62,99.3,99.31,168707.0,96.0522,96.1487,95.8399,95.8495,168707.0
2023-06-02 11:20:00,99.32,99.5,99.31,99.31,159217.0,95.8592,96.0329,95.8495,95.8495,159217.0
2023-06-02 11:30:00,99.32,99.34,99.09,99.2,213163.0,95.8592,95.8785,95.6372,95.7434,213163.0
2023-06-02 11:40:00,99.2,99.31,99.06,99.07,176033.0,95.7434,95.8495,95.6082,95.6179,176033.0
2023-06-02 11:50:00,99.06,99.07,98.89,98.99,288677.0,95.6082,95.6179,95.4442,95.5407,288677.0
2023-06-02 12:00:00,98.98,99.09,98.9,99.09,173216.0,95.531,95.6372,95.4538,95.6372,173216.0
2023-06-02 12:10:00,99.09,99.19,98.99,99.18,128785.0,95.6372,95.7337,95.5407,95.724,128785.0
2023-06-02 12:20:00,99.19,99.2,99.0,99.07,170713.0,95.7337,95.7434,95.5503,95.6179,170713.0
2023-06-02 12:30:00,99.07,99.31,99.05,99.29,133601.0,95.6179,95.8495,95.5986,95.8302,133601.0
2023-06-02 12:40:00,99.29,99.37,99.27,99.34,109123.0,95.8302,95.9074,95.8109,95.8785,109123.0
2023-06-02 12:50:00,99.35,99.37,99.15,99.19,108536.0,95.8881,95.9074,95.6951,95.7337,108536.0
2023-06-02 13:00:00,99.19,99.28,99.09,99.26,109920.0,95.7337,95.8206,95.6372,95.8013,109920.0
2023-06-02 13:10:00,99.25,99.28,99.14,99.23,96720.0,95.7916,95.8206,95.6854,95.7723,96720.0
2023-06-02 13:20:00,99.23,99.29,99.21,99.23,103010.0,95.7723,95.8302,95.753,95.7723,103010.0
2023-06-02 13:30:00,99.23,99.23,99.02,99.03,111064.0,95.7723,95.7723,95.5696,95.5793,111064.0
2023-06-02 13:40:00,99.04,99.13,98.97,99.11,153184.0,95.5889,95.6758,95.5214,95.6565,153184.0
2023-06-02 13:50:00,99.12,99.15,98.99,99.09,143366.0,95.6661,95.6951,95.5407,95.6372,143366.0
2023-06-02 14:00:00,99.1,99.19,98.86,99.02,211934.0,95.6468,95.7337,95.4152,95.5696,211934.0
2023-06-02 14:10:00,99.03,99.05,98.91,99.02,138186.0,95.5793,95.5986,95.4635,95.5696,138186.0
2023-06-02 14:20:00,99.02,99.11,98.96,99.05,88503.0,95.5696,95.6565,95.5117,95.5986,88503.0
2023-06-02 14:30:00,99.05,99.13,99.03,99.07,97071.0,95.5986,95.6758,95.5793,95.6179,97071.0
2023-06-02 14:40:00,99.08,99.14,99.01,99.1,74549.0,95.6275,95.6854,95.56,95.6468,74549.0
2023-06-02 14:50:00,99.11,99.13,98.89,98.98,230929.0,95.6565,95.6758,95.4442,95.531,230929.0
2023-06-02 15:00:00,99.0,99.0,98.81,98.95,210647.0,95.5503,95.5503,95.3669,95.5021,210647.0
2023-06-02 15:10:00,98.95,98.95,98.78,98.83,196863.0,95.5021,95.5021,95.338,95.3862,196863.0
2023-06-02 15:20:00,98.84,98.9,98.7,98.71,149603.0,95.3959,95.4538,95.2608,95.2704,149603.0
2023-06-02 15:30:00,98.71,98.76,98.62,98.7,258327.0,95.2704,95.3187,95.1836,95.2608,258327.0
2023-06-02 15:40:00,98.7,98.86,98.69,98.86,260665.0,95.2608,95.4152,95.2511,95.4152,260665.0
2023-06-02 15:50:00,98.85,99.02,98.8,98.94,918635.0,95.4055,95.5696,95.3573,95.4924,918635.0
2023-06-05 09:30:00,98.01,98.02,97.3,97.45,537202.0,94.5948,94.6045,93.9096,94.0543,537202.0
2023-06-05 09:40:00,97.45,97.66,97.31,97.57,353309.0,94.0543,94.257,93.9192,94.1701,353309.0
2023-06-05 09:50:00,97.58,97.61,94.24,96.97,306737.0,94.1798,94.2088,90.9562,93.5911,306737.0
2023-06-05 10:00:00,96.97,97.67,96.9,97.35,254052.0,93.5911,94.2667,93.5235,93.9578,254052.0
2023-06-05 10:10:00,97.34,97.77,97.28,97.6,232901.0,93.9482,94.3632,93.8903,94.1991,232901.0
2023-06-05 10:20:00,97.6,97.78,97.47,97.67,139962.0,94.1991,94.3728,94.0736,94.2667,139962.0
2023-06-05 10:30:00,97.65,97.91,97.32,97.68,432106.0,94.2474,94.4983,93.9289,94.2763,432106.0
2023-06-05 10:40:00,97.68,97.97,97.52,97.86,269009.0,94.2763,94.5562,94.1219,94.45,269009.0
2023-06-05 10:50:00,97.87,98.35,97.81,98.04,600303.0,94.4597,94.923,94.4018,94.6238,600303.0
2023-06-05 11:00:00,98.05,98.29,97.88,98.27,318660.0,94.6334,94.8651,94.4693,94.8458,318660.0
2023-06-05 11:10:00,98.28,98.43,98.16,98.37,288380.0,94.8554,95.0002,94.7396,94.9423,288380.0
2023-06-05 11:20:00,98.37,98.49,98.32,98.34,260857.0,94.9423,95.0581,94.894,94.9133,260857.0
2023-06-05 11:30:00,98.33,98.5,98.29,98.4,104901.0,94.9037,95.0677,94.8651,94.9712,104901.0
2023-06-05 11:40:00,98.41,98.47,98.18,98.3,151885.0,94.9809,95.0388,94.7589,94.8747,151885.0
2023-06-05 11:50:00,98.31,98.45,98.26,98.36,349958.0,94.8844,95.0195,94.8361,94.9326,349958.0
2023-06-05 12:00:00,98.36,98.55,98.3,98.55,172911.0,94.9326,95.116,94.8747,95.116,172911.0
2023-06-05 12:10:00,98.55,98.74,98.46,98.74,165178.0,95.116,95.2994,95.0291,95.2994,165178.0
2023-06-05 12:20:00,98.75,98.77,98.5,98.58,137151.0,95.309,95.3283,95.0677,95.145,137151.0
2023-06-05 12:30:00,98.58,98.6,98.37,98.4,120810.0,95.145,95.1643,94.9423,94.9712,120810.0
2023-06-05 12:40:00,98.4,98.53,98.34,98.51,98228.0,94.9712,95.0967,94.9133,95.0774,98228.0
2023-06-05 12:50:00,98.52,98.74,98.52,98.72,134236.0,95.087,95.2994,95.087,95.2801,134236.0
2023-06-05 13:00:00,98.74,98.81,98.67,98.74,110074.0,95.2994,95.3669,95.2318,95.2994,110074.0
2023-06-05 13:10:00,98.75,98.77,98.34,98.4,189931.0,95.309,95.3283,94.9133,94.9712,189931.0
2023-06-05 13:20:00,98.4,98.49,98.3,98.35,119881.0,94.9712,95.0581,94.8747,94.923,119881.0
2023-06-05 13:30:00,98.36,98.4,98.16,98.22,137498.0,94.9326,94.9712,94.7396,94.7975,137498.0
2023-06-05 13:40:00,98.2,98.41,98.2,98.27,123490.0,94.7782,94.9809,94.7782,94.8458,123490.0
2023-06-05 13:50:00,98.27,98.39,98.24,98.3,133091.0,94.8458,94.9616,94.8168,94.8747,133091.0
2023-06-05 14:00:00,98.31,98.4,98.16,98.33,142667.0,94.8844,94.9712,94.7396,94.9037,142667.0
2023-06-05 14:10:00,98.31,98.4,98.25,98.31,97952.0,94.8844,94.9712,94.8265,94.8844,97952.0
2023-06-05 14:20:00,98.31,98.32,98.1,98.17,93432.0,94.8844,94.894,94.6817,94.7492,93432.0
2023-06-05 14:30:00,98.19,98.2,97.86,97.91,207440.0,94.7685,94.7782,94.45,94.4983,207440.0
2023-06-05 14:40:00,97.9,98.09,97.85,98.06,132663.0,94.4886,94.672,94.4404,94.6431,132663.0
2023-06-05 14:50:00,98.06,98.31,97.99,98.29,131796.0,94.6431,94.8844,94.5755,94.8651,131796.0
2023-06-05 15:00:00,98.3,98.35,98.11,98.22,238070.0,94.8747,94.923,94.6913,94.7975,238070.0
2023-06-05 15:10:00,98.21,98.44,98.18,98.37,132556.0,94.7878,95.0098,94.7589,94.9423,132556.0
2023-06-05 15:20:00,98.36,98.43,98.29,98.33,128665.0,94.9326,95.0002,94.8651,94.9037,128665.0
2023-06-05 15:30:00,98.32,98.49,98.29,98.48,151568.0,94.894,95.0581,94.8651,95.0484,151568.0
2023-06-05 15:40:00,98.47,98.55,98.29,98.42,282526.0,95.0388,95.116,94.8651,94.9905,282526.0
2023-06-05 15:50:00,98.4,98.57,98.02,98.04,951690.0,94.9712,95.1353,94.6045,94.6238,951690.0
2023-06-06 09:30:00,97.61,98.79,97.42,98.78,722073.0,94.2088,95.3476,94.0254,95.338,722073.0
2023-06-06 09:40:00,98.75,98.91,98.25,98.55,378804.0,95.309,95.4635,94.8265,95.116,378804.0
2023-06-06 09:50:00,98.52,98.52,98.16,98.42,278334.0,95.087,95.087,94.7396,94.9905,278334.0
2023-06-06 10:00:00,98.43,98.5,98.08,98.4,310302.0,95.0002,95.0677,94.6624,94.9712,310302.0
2023-06-06 10:10:00,98.4,98.59,98.17,98.54,258444.0,94.9712,95.1546,94.7492,95.1063,258444.0
2023-06-06 10:20:00,98.53,98.86,98.48,98.53,209965.0,95.0967,95.4152,95.0484,95.0967,209965.0
2023-06-06 10:30:00,98.53,98.59,98.28,98.49,194794.0,95.0967,95.1546,94.8554,95.0581,194794.0
2023-06-06 10:40:00,98.48,99.31,98.41,99.27,326709.0,95.0484,95.8495,94.9809,95.8109,326709.0
2023-06-06 10:50:00,99.26,99.37,98.93,99.23,341560.0,95.8013,95.9074,95.4828,95.7723,341560.0
2023-06-06 11:00:00,99.24,99.66,99.18,99.64,220717.0,95.782,96.1873,95.724,96.168,220717.0
2023-06-06 11:10:00,99.65,99.93,99.54,99.9,194670.0,96.1777,96.4479,96.0715,96.419,194670.0
2023-06-06 11:20:00,99.91,99.93,99.51,99.72,250915.0,96.4286,96.4479,96.0425,96.2452,250915.0
2023-06-06 11:30:00,99.71,99.96,99.62,99.78,475433.0,96.2356,96.4769,96.1487,96.3031,475433.0
2023-06-06 11:40:00,99.78,99.93,99.71,99.86,299232.0,96.3031,96.4479,96.2356,96.3804,299232.0
2023-06-06 11:50:00,99.87,99.96,99.68,99.89,238790.0,96.39,96.4769,96.2066,96.4093,238790.0
2023-06-06 12:00:00,99.89,100.24,99.89,100.1,327157.0,96.4093,96.7471,96.4093,96.612,327157.0
2023-06-06 12:10:00,100.09,100.35,100.08,100.28,305261.0,96.6023,96.8533,96.5927,96.7857,305261.0
2023-06-06 12:20:00,100.28,100.6,100.27,100.38,335517.0,96.7857,97.0946,96.7761,96.8822,335517.0
2023-06-06 12:30:00,100.38,100.55,100.01,100.03,189871.0,96.8822,97.0463,96.5251,96.5444,189871.0
2023-06-06 12:40:00,100.02,100.09,99.83,99.84,225279.0,96.5348,96.6023,96.3514,96.361,225279.0
2023-06-06 12:50:00,99.84,99.93,99.6,99.71,288595.0,96.361,96.4479,96.1294,96.2356,288595.0
2023-06-06 13:00:00,99.72,99.82,99.63,99.81,123716.0,96.2452,96.3417,96.1584,96.3321,123716.0
2023-06-06 13:10:00,99.81,99.88,99.75,99.84,125917.0,96.3321,96.3997,96.2742,96.361,125917.0
2023-06-06 13:20:00,99.84,99.89,99.64,99.8,127623.0,96.361,96.4093,96.168,96.3224,127623.0
2023-06-06 13:30:00,99.8,99.9,99.73,99.86,100089.0,96.3224,96.419,96.2549,96.3804,100089.0
2023-06-06 13:40:00,99.86,99.87,99.74,99.79,76526.0,96.3804,96.39,96.2645,96.3128,76526.0
2023-06-06 13:50:00,99.8,99.83,99.56,99.68,83742.0,96.3224,96.3514,96.0908,96.2066,83742.0
2023-06-06 14:00:00,99.69,99.7,99.52,99.67,94219.0,96.2163,96.2259,96.0522,96.197,94219.0
2023-06-06 14:10:00,99.67,99.74,99.64,99.73,67968.0,96.197,96.2645,96.168,96.2549,67968.0
2023-06-06 14:20:00,99.72,99.74,99.56,99.73,143923.0,96.2452,96.2645,96.0908,96.2549,143923.0
2023-06-06 14:30:00,99.73,99.74,99.47,99.57,153027.0,96.2549,96.2645,96.0039,96.1005,153027.0
2023-06-06 14:40:00,99.57,99.8,99.57,99.77,89912.0,96.1005,96.3224,96.1005,96.2935,89912.0
2023-06-06 14:50:00,99.77,99.88,99.73,99.78,91555.0,96.2935,96.3997,96.2549,96.3031,91555.0
2023-06-06 15:00:00,99.8,99.91,99.76,99.84,163179.0,96.3224,96.4286,96.2838,96.361,163179.0
2023-06-06 15:10:00,99.84,99.88,99.77,99.81,129990.0,96.361,96.3997,96.2935,96.3321,129990.0
2023-06-06 15:20:00,99.81,99.86,99.74,99.79,131410.0,96.3321,96.3804,96.2645,96.3128,131410.0
2023-06-06 15:30:00,99.79,99.84,99.63,99.64,163534.0,96.3128,96.361,96.1584,96.168,163534.0
2023-06-06 15:40:00,99.64,99.85,99.58,99.77,341858.0,96.168,96.3707,96.1101,96.2935,341858.0
2023-06-06 15:50:00,99.72,99.83,99.63,99.79,1046765.0,96.2452,96.3514,96.1584,96.3128,1046765.0
2023-06-07 09:30:00,101.38,101.97,101.0,101.55,650786.0,97.8474,98.4168,97.4806,98.0115,650786.0
2023-06-07 09:40:00,101.56,102.65,101.32,102.51,869927.0,98.0211,99.0731,97.7895,98.938,869927.0
2023-06-07 09:50:00,102.51,102.82,102.26,102.78,618477.0,98.938,99.2372,98.6967,99.1986,618477.0
2023-06-07 10:00:00,102.79,102.96,102.33,102.85,456243.0,99.2083,99.3723,98.7643,99.2662,456243.0
2023-06-07 10:10:00,102.86,103.02,102.49,102.77,393349.0,99.2758,99.4302,98.9187,99.189,393349.0
2023-06-07 10:20:00,102.76,102.89,102.27,102.39,351867.0,99.1793,99.3048,98.7064,98.8222,351867.0
2023-06-07 10:30:00,102.39,102.48,101.74,101.96,407127.0,98.8222,98.9091,98.1948,98.4072,407127.0
2023-06-07 10:40:00,101.96,101.97,101.53,101.55,363948.0,98.4072,98.4168,97.9922,98.0115,363948.0
2023-06-07 10:50:00,101.55,101.62,101.24,101.37,275525.0,98.0115,98.079,97.7123,97.8377,275525.0
2023-06-07 11:00:00,101.38,101.43,101.15,101.32,317385.0,97.8474,97.8956,97.6254,97.7895,317385.0
2023-06-07 11:10:00,101.33,101.35,100.84,101.04,277781.0,97.7991,97.8184,97.3262,97.5192,277781.0
2023-06-07 11:20:00,101.04,101.26,100.99,101.18,162155.0,97.5192,97.7316,97.471,97.6544,162155.0
2023-06-07 11:30:00,101.19,101.49,101.13,101.15,180008.0,97.664,97.9536,97.6061,97.6254,180008.0
2023-06-07 11:40:00,101.15,101.3,100.96,101.25,173010.0,97.6254,97.7702,97.442,97.7219,173010.0
2023-06-07 11:50:00,101.24,101.25,100.63,100.7,377161.0,97.7123,97.7219,97.1235,97.1911,377161.0
2023-06-07 12:00:00,100.69,100.86,100.55,100.74,293393.0,97.1814,97.3455,97.0463,97.2297,293393.0
2023-06-07 12:10:00,100.74,100.74,100.29,100.39,231015.0,97.2297,97.2297,96.7954,96.8919,231015.0
2023-06-07 12:20:00,100.39,100.39,100.14,100.24,197768.0,96.8919,96.8919,96.6506,96.7471,197768.0
2023-06-07 12:30:00,100.25,100.39,100.25,100.32,247913.0,96.7568,96.8919,96.7568,96.8243,247913.0
2023-06-07 12:40:00,100.32,100.44,100.24,100.25,132148.0,96.8243,96.9401,96.7471,96.7568,132148.0
2023-06-07 12:50:00,100.24,100.24,100.02,100.08,155778.0,96.7471,96.7471,96.5348,96.5927,155778.0
2023-06-07 13:00:00,100.08,100.12,99.97,100.11,119841.0,96.5927,96.6313,96.4865,96.6216,119841.0
2023-06-07 13:10:00,100.12,100.13,99.74,99.76,151041.0,96.6313,96.6409,96.2645,96.2838,151041.0
2023-06-07 13:20:00,99.76,99.81,99.58,99.77,193410.0,96.2838,96.3321,96.1101,96.2935,193410.0
2023-06-07 13:30:00,99.76,99.83,99.54,99.58,158705.0,96.2838,96.3514,96.0715,96.1101,158705.0
2023-06-07 13:40:00,99.58,99.75,99.56,99.66,99851.0,96.1101,96.2742,96.0908,96.1873,99851.0
2023-06-07 13:50:00,99.67,99.97,99.57,99.95,107217.0,96.197,96.4865,96.1005,96.4672,107217.0
2023-06-07 14:00:00,99.95,100.09,99.94,100.05,110578.0,96.4672,96.6023,96.4576,96.5637,110578.0
2023-06-07 14:10:00,100.06,100.11,99.86,100.09,99396.0,96.5734,96.6216,96.3804,96.6023,99396.0
2023-06-07 14:20:00,100.1,100.13,99.93,100.0,81492.0,96.612,96.6409,96.4479,96.5155,81492.0
2023-06-07 14:30:00,100.0,100.03,99.77,99.94,94418.0,96.5155,96.5444,96.2935,96.4576,94418.0
2023-06-07 14:40:00,99.93,99.96,99.8,99.87,95478.0,96.4479,96.4769,96.3224,96.39,95478.0
2023-06-07 14:50:00,99.88,100.06,99.83,100.06,75726.0,96.3997,96.5734,96.3514,96.5734,75726.0
2023-06-07 15:00:00,100.07,100.13,99.92,99.94,128517.0,96.583,96.6409,96.4383,96.4576,128517.0
2023-06-07 15:10:00,99.93,99.93,99.76,99.82,126681.0,96.4479,96.4479,96.2838,96.3417,126681.0
2023-06-07 15:20:00,99.83,99.96,99.68,99.79,219261.0,96.3514,96.4769,96.2066,96.3128,219261.0
2023-06-07 15:30:00,99.78,99.89,99.63,99.71,199958.0,96.3031,96.4093,96.1584,96.2356,199958.0
2023-06-07 15:40:00,99.71,99.86,99.62,99.85,384228.0,96.2356,96.3804,96.1487,96.3707,384228.0
2023-06-07 15:50:00,99.86,100.3,99.85,100.26,1237299.0,96.3804,96.805,96.3707,96.7664,1237299.0
2023-06-08 09:30:00,98.99,99.38,98.7,99.03,542394.0,95.5407,95.9171,95.2608,95.5793,542394.0
2023-06-08 09:40:00,99.03,99.45,98.62,98.67,565426.0,95.5793,95.9846,95.1836,95.2318,565426.0
2023-06-08 09:50:00,98.65,99.15,98.63,99.02,329575.0,95.2125,95.6951,95.1932,95.5696,329575.0
2023-06-08 10:00:00,99.03,99.44,98.77,99.25,271212.0,95.5793,95.975,95.3283,95.7916,271212.0
2023-06-08 10:10:00,99.27,99.44,99.24,99.41,231527.0,95.8109,95.975,95.782,95.946,231527.0
2023-06-08 10:20:00,99.42,99.7,99.19,99.23,315650.0,95.9557,96.2259,95.7337,95.7723,315650.0
2023-06-08 10:30:00,99.24,99.38,98.9,99.02,259429.0,95.782,95.9171,95.4538,95.5696,259429.0
2023-06-08 10:40:00,99.02,99.67,99.01,99.39,239934.0,95.5696,96.197,95.56,95.9267,239934.0
2023-06-08 10:50:00,99.39,99.64,99.31,99.63,99951.0,95.9267,96.168,95.8495,96.1584,99951.0
2023-06-08 11:00:00,99.64,99.76,99.59,99.76,94727.0,96.168,96.2838,96.1198,96.2838,94727.0
2023-06-08 11:10:00,99.76,99.8,99.61,99.74,137079.0,96.2838,96.3224,96.1391,96.2645,137079.0
2023-06-08 11:20:00,99.74,100.18,99.73,100.16,188646.0,96.2645,96.6892,96.2549,96.6699,188646.0
2023-06-08 11:30:00,100.17,100.28,99.98,100.02,456335.0,96.6796,96.7857,96.4962,96.5348,456335.0
2023-06-08 11:40:00,100.01,100.33,100.01,100.31,152353.0,96.5251,96.834,96.5251,96.8147,152353.0
2023-06-08 11:50:00,100.29,100.7,100.26,100.47,222629.0,96.7954,97.1911,96.7664,96.9691,222629.0
2023-06-08 12:00:00,100.45,100.63,100.37,100.42,143448.0,96.9498,97.1235,96.8726,96.9208,143448.0
2023-06-08 12:10:00,100.42,100.55,100.29,100.31,79014.0,96.9208,97.0463,96.7954,96.8147,79014.0
2023-06-08 12:20:00,100.31,100.62,100.3,100.62,81259.0,96.8147,97.1139,96.805,97.1139,81259.0
2023-06-08 12:30:00,100.62,100.63,100.37,100.39,95477.0,97.1139,97.1235,96.8726,96.8919,95477.0
2023-06-08 12:40:00,100.38,100.43,100.29,100.3,57163.0,96.8822,96.9305,96.7954,96.805,57163.0
2023-06-08 12:50:00,100.29,100.37,100.21,100.35,62415.0,96.7954,96.8726,96.7182,96.8533,62415.0
2023-06-08 13:00:00,100.34,100.35,100.21,100.24,68513.0,96.8436,96.8533,96.7182,96.7471,68513.0
2023-06-08 13:10:00,100.24,100.25,100.07,100.12,57310.0,96.7471,96.7568,96.583,96.6313,57310.0
2023-06-08 13:20:00,100.12,100.15,99.94,100.07,75865.0,96.6313,96.6602,96.4576,96.583,75865.0
2023-06-08 13:30:00,100.06,100.09,99.85,99.89,104322.0,96.5734,96.6023,96.3707,96.4093,104322.0
2023-06-08 13:40:00,99.88,99.88,99.6,99.72,100253.0,96.3997,96.3997,96.1294,96.2452,100253.0
2023-06-08 13:50:00,99.73,99.92,99.71,99.85,74033.0,96.2549,96.4383,96.2356,96.3707,74033.0
2023-06-08 14:00:00,99.86,99.91,99.77,99.83,50359.0,96.3804,96.4286,96.2935,96.3514,50359.0
2023-06-08 14:10:00,99.81,100.01,99.72,100.0,63979.0,96.3321,96.5251,96.2452,96.5155,63979.0
2023-06-08 14:20:00,100.0,100.04,99.93,100.02,47144.0,96.5155,96.5541,96.4479,96.5348,47144.0
2023-06-08 14:30:00,100.04,100.25,100.02,100.23,74203.0,96.5541,96.7568,96.5348,96.7375,74203.0
2023-06-08 14:40:00,100.23,100.35,100.02,100.05,175779.0,96.7375,96.8533,96.5348,96.5637,175779.0
2023-06-08 14:50:00,100.04,100.23,100.02,100.15,65200.0,96.5541,96.7375,96.5348,96.6602,65200.0
2023-06-08 15:00:00,100.16,100.27,100.09,100.26,106383.0,96.6699,96.7761,96.6023,96.7664,106383.0
2023-06-08 15:10:00,100.27,100.37,100.22,100.26,86742.0,96.7761,96.8726,96.7278,96.7664,86742.0
2023-06-08 15:20:00,100.26,100.35,100.23,100.27,107612.0,96.7664,96.8533,96.7375,96.7761,107612.0
2023-06-08 15:30:00,100.27,100.29,100.18,100.23,92447.0,96.7761,96.7954,96.6892,96.7375,92447.0
2023-06-08 15:40:00,100.23,100.35,100.22,100.29,174007.0,96.7375,96.8533,96.7278,96.7954,174007.0
2023-06-08 15:50:00,100.3,100.41,99.93,99.94,670155.0,96.805,96.9112,96.4479,96.4576,670155.0
2023-06-09 09:30:00,102.7,104.68,102.6,104.32,1987538.0,99.1214,101.0324,99.0249,100.6849,1987538.0
2023-06-09 09:40:00,104.33,104.56,103.55,103.63,1056280.0,100.6946,100.9166,99.9418,100.019,1056280.0
2023-06-09 09:50:00,103.62,104.26,103.36,104.03,678467.0,100.0093,100.627,99.7584,100.405,678467.0
2023-06-09 10:00:00,104.03,104.18,103.69,103.69,489845.0,100.405,100.5498,100.0769,100.0769,489845.0
2023-06-09 10:10:00,103.69,103.97,103.54,103.95,460228.0,100.0769,100.3471,99.9321,100.3278,460228.0
2023-06-09 10:20:00,103.95,104.17,103.72,104.04,565126.0,100.3278,100.5402,100.1059,100.4147,565126.0
2023-06-09 10:30:00,104.05,104.11,103.21,103.36,696308.0,100.4244,100.4823,99.6136,99.7584,696308.0
2023-06-09 10:40:00,103.36,103.42,102.89,103.07,396622.0,99.7584,99.8163,99.3048,99.4785,396622.0
2023-06-09 10:50:00,103.08,103.39,102.85,103.23,321543.0,99.4882,99.7873,99.2662,99.6329,321543.0
2023-06-09 11:00:00,103.23,103.39,103.16,103.29,264248.0,99.6329,99.7873,99.5654,99.6908,264248.0
2023-06-09 11:10:00,103.29,103.4,103.06,103.2,270642.0,99.6908,99.797,99.4688,99.604,270642.0
2023-06-09 11:20:00,103.19,103.23,102.72,102.73,181020.0,99.5943,99.6329,99.1407,99.1503,181020.0
2023-06-09 11:30:00,102.73,102.95,102.57,102.79,174955.0,99.1503,99.3627,98.9959,99.2083,174955.0
2023-06-09 11:40:00,102.79,102.99,102.66,102.69,151861.0,99.2083,99.4013,99.0828,99.1117,151861.0
2023-06-09 11:50:00,102.68,102.87,102.6,102.71,159961.0,99.1021,99.2855,99.0249,99.131,159961.0
2023-06-09 12:00:00,102.68,102.74,102.37,102.45,149646.0,99.1021,99.16,98.8029,98.8801,149646.0
2023-06-09 12:10:00,102.45,102.56,102.37,102.54,126335.0,98.8801,98.9863,98.8029,98.967,126335.0
2023-06-09 12:20:00,102.54,102.56,102.28,102.44,101075.0,98.967,98.9863,98.716,98.8705,101075.0
2023-06-09 12:30:00,102.43,102.58,102.39,102.42,125556.0,98.8608,99.0056,98.8222,98.8511,125556.0
2023-06-09 12:40:00,102.42,102.55,102.32,102.48,102888.0,98.8511,98.9766,98.7546,98.9091,102888.0
2023-06-09 12:50:00,102.48,102.64,102.35,102.64,93111.0,98.9091,99.0635,98.7836,99.0635,93111.0
2023-06-09 13:00:00,102.66,102.72,102.59,102.69,117828.0,99.0828,99.1407,99.0152,99.1117,117828.0
2023-06-09 13:10:00,102.7,102.71,102.54,102.55,124685.0,99.1214,99.131,98.967,98.9766,124685.0
2023-06-09 13:20:00,102.54,102.66,102.52,102.65,64464.0,98.967,99.0828,98.9477,99.0731,64464.0
2023-06-09 13:30:00,102.66,102.75,102.63,102.7,86731.0,99.0828,99.1697,99.0538,99.1214,86731.0
2023-06-09 13:40:00,102.72,102.96,102.69,102.78,134868.0,99.1407,99.3723,99.1117,99.1986,134868.0
2023-06-09 13:50:00,102.77,102.81,102.66,102.81,76325.0,99.189,99.2276,99.0828,99.2276,76325.0
2023-06-09 14:00:00,102.82,102.83,102.69,102.73,79137.0,99.2372,99.2469,99.1117,99.1503,79137.0
2023-06-09 14:10:00,102.74,102.82,102.71,102.81,79875.0,99.16,99.2372,99.131,99.2276,79875.0
2023-06-09 14:20:00,102.81,102.9,102.71,102.74,115476.0,99.2276,99.3144,99.131,99.16,115476.0
2023-06-09 14:30:00,102.74,102.75,102.35,102.37,119567.0,99.16,99.1697,98.7836,98.8029,119567.0
2023-06-09 14:40:00,102.36,102.62,102.33,102.48,80556.0,98.7932,99.0442,98.7643,98.9091,80556.0
2023-06-09 14:50:00,102.47,102.62,102.41,102.61,86741.0,98.8994,99.0442,98.8415,99.0345,86741.0
2023-06-09 15:00:00,102.6,102.63,102.37,102.41,133129.0,99.0249,99.0538,98.8029,98.8415,133129.0
2023-06-09 15:10:00,102.4,102.44,102.31,102.4,139283.0,98.8318,98.8705,98.745,98.8318,139283.0
2023-06-09 15:20:00,102.41,102.44,102.31,102.37,118691.0,98.8415,98.8705,98.745,98.8029,118691.0
2023-06-09 15:30:00,102.36,102.44,102.26,102.28,238741.0,98.7932,98.8705,98.6967,98.716,238741.0
2023-06-09 15:40:00,102.28,102.61,102.25,102.56,255189.0,98.716,99.0345,98.6871,98.9863,255189.0
2023-06-09 15:50:00,102.56,102.83,102.4,102.8,870714.0,98.9863,99.2469,98.8318,99.2179,870714.0
2023-06-12 09:30:00,104.34,106.24,104.31,105.53,1633142.0,100.7042,102.538,100.6753,101.8528,1633142.0
2023-06-12 09:40:00,105.52,105.76,104.99,105.47,735062.0,101.8431,102.0748,101.3316,101.7949,735062.0
2023-06-12 09:50:00,105.46,105.52,105.03,105.47,488918.0,101.7852,101.8431,101.3702,101.7949,488918.0
2023-06-12 10:00:00,105.47,105.76,105.3,105.69,469126.0,101.7949,102.0748,101.6308,102.0072,469126.0
2023-06-12 10:10:00,105.7,105.91,105.47,105.79,593381.0,102.0169,102.2195,101.7949,102.1037,593381.0
2023-06-12 10:20:00,105.79,106.37,105.79,106.32,641558.0,102.1037,102.6635,102.1037,102.6153,641558.0
2023-06-12 10:30:00,106.31,106.68,106.18,106.56,741136.0,102.6056,102.9627,102.4801,102.8469,741136.0
2023-06-12 10:40:00,106.52,107.16,106.44,107.06,799007.0,102.8083,103.426,102.7311,103.3295,799007.0
2023-06-12 10:50:00,107.07,107.13,106.32,106.4,408714.0,103.3391,103.397,102.6153,102.6925,408714.0
2023-06-12 11:00:00,106.36,106.61,106.17,106.23,550785.0,102.6539,102.8951,102.4705,102.5284,550785.0
2023-06-12 11:10:00,106.27,106.33,106.01,106.27,519119.0,102.567,102.6249,102.3161,102.567,519119.0
2023-06-12 11:20:00,106.28,106.76,106.23,106.74,531571.0,102.5766,103.0399,102.5284,103.0206,531571.0
2023-06-12 11:30:00,106.73,107.15,106.73,107.1,546100.0,103.011,103.4163,103.011,103.3681,546100.0
2023-06-12 11:40:00,107.11,107.33,106.91,107.31,586584.0,103.3777,103.5901,103.1847,103.5708,586584.0
2023-06-12 11:50:00,107.31,107.39,107.15,107.39,316247.0,103.5708,103.648,103.4163,103.648,316247.0
2023-06-12 12:00:00,107.39,107.39,106.9,106.93,257049.0,103.648,103.648,103.175,103.204,257049.0
2023-06-12 12:10:00,106.92,107.11,106.86,106.87,276353.0,103.1943,103.3777,103.1364,103.1461,276353.0
2023-06-12 12:20:00,106.86,107.01,106.78,106.89,183743.0,103.1364,103.2812,103.0592,103.1654,183743.0
2023-06-12 12:30:00,106.89,106.99,106.7,106.7,216385.0,103.1654,103.2619,102.982,102.982,216385.0
2023-06-12 12:40:00,106.71,106.73,106.39,106.39,275308.0,102.9917,103.011,102.6828,102.6828,275308.0
2023-06-12 12:50:00,106.4,106.67,106.4,106.58,142384.0,102.6925,102.9531,102.6925,102.8662,142384.0
2023-06-12 13:00:00,106.56,106.72,106.38,106.67,136531.0,102.8469,103.0013,102.6732,102.9531,136531.0
2023-06-12 13:10:00,106.67,106.72,106.57,106.68,98107.0,102.9531,103.0013,102.8565,102.9627,98107.0
2023-06-12 13:20:00,106.67,106.77,106.64,106.68,99571.0,102.9531,103.0496,102.9241,102.9627,99571.0
2023-06-12 13:30:00,106.7,106.9,106.67,106.9,197876.0,102.982,103.175,102.9531,103.175,197876.0
2023-06-12 13:40:00,106.9,107.11,106.88,107.06,210090.0,103.175,103.3777,103.1557,103.3295,210090.0
2023-06-12 13:50:00,107.06,107.2,106.97,107.19,132627.0,103.3295,103.4646,103.2426,103.4549,132627.0
2023-06-12 14:00:00,107.19,107.3,107.04,107.08,228011.0,103.4549,103.5611,103.3102,103.3488,228011.0
2023-06-12 14:10:00,107.08,107.35,107.07,107.25,201292.0,103.3488,103.6094,103.3391,103.5128,201292.0
2023-06-12 14:20:00,107.26,107.32,107.18,107.19,182366.0,103.5225,103.5804,103.4453,103.4549,182366.0
2023-06-12 14:30:00,107.19,107.31,107.05,107.16,258299.0,103.4549,103.5708,103.3198,103.426,258299.0
2023-06-12 14:40:00,107.16,107.34,107.15,107.32,159749.0,103.426,103.5997,103.4163,103.5804,159749.0
2023-06-12 14:50:00,107.31,107.37,107.23,107.32,191148.0,103.5708,103.6287,103.4935,103.5804,191148.0
2023-06-12 15:00:00,107.31,107.32,107.18,107.22,248020.0,103.5708,103.5804,103.4453,103.4839,248020.0
2023-06-12 15:10:00,107.2,107.35,107.15,107.27,304853.0,103.4646,103.6094,103.4163,103.5321,304853.0
2023-06-12 15:20:00,107.28,107.32,107.17,107.23,381592.0,103.5418,103.5804,103.4356,103.4935,381592.0
2023-06-12 15:30:00,107.23,107.33,107.12,107.28,417109.0,103.4935,103.5901,103.3874,103.5418,417109.0
2023-06-12 15:40:00,107.28,107.35,107.13,107.2,501056.0,103.5418,103.6094,103.397,103.4646,501056.0
2023-06-12 15:50:00,107.2,107.3,107.01,107.06,1086149.0,103.4646,103.5611,103.2812,103.3295,1086149.0
2023-06-13 09:30:00,110.0,110.69,108.62,108.69,2248221.0,106.167,106.833,104.8351,104.9027,2248221.0
2023-06-13 09:40:00,108.69,109.26,108.24,108.83,929859.0,104.9027,105.4528,104.4683,105.0378,929859.0
2023-06-13 09:50:00,108.79,109.24,107.83,107.96,654441.0,104.9992,105.4335,104.0726,104.1981,654441.0
2023-06-13 10:00:00,107.96,108.5,107.1,107.41,696191.0,104.1981,104.7193,103.3681,103.6673,696191.0
2023-06-13 10:10:00,107.4,107.59,106.99,107.4,665280.0,103.6576,103.841,103.2619,103.6576,665280.0
2023-06-13 10:20:00,107.46,107.96,107.35,107.48,356134.0,103.7155,104.1981,103.6094,103.7348,356134.0
2023-06-13 10:30:00,107.45,108.0,107.39,107.99,262337.0,103.7059,104.2367,103.648,104.2271,262337.0
2023-06-13 10:40:00,108.0,108.39,107.95,108.36,246188.0,104.2367,104.6131,104.1885,104.5842,246188.0
2023-06-13 10:50:00,108.36,108.6,108.25,108.49,279087.0,104.5842,104.8158,104.478,104.7096,279087.0
2023-06-13 11:00:00,108.47,108.56,108.26,108.4,255525.0,104.6903,104.7772,104.4877,104.6228,255525.0
2023-06-13 11:10:00,108.39,108.57,108.2,108.46,215901.0,104.6131,104.7869,104.4297,104.6807,215901.0
2023-06-13 11:20:00,108.45,108.56,108.25,108.3,152738.0,104.671,104.7772,104.478,104.5263,152738.0
2023-06-13 11:30:00,108.31,108.36,107.91,107.98,204584.0,104.5359,104.5842,104.1498,104.2174,204584.0
2023-06-13 11:40:00,107.96,108.0,107.81,107.98,129768.0,104.1981,104.2367,104.0533,104.2174,129768.0
2023-06-13 11:50:00,107.98,108.0,107.72,107.75,178443.0,104.2174,104.2367,103.9665,103.9954,178443.0
2023-06-13 12:00:00,107.76,108.19,107.62,108.15,132111.0,104.0051,104.4201,103.87,104.3815,132111.0
2023-06-13 12:10:00,108.14,108.19,107.83,107.94,93193.0,104.3718,104.4201,104.0726,104.1788,93193.0
2023-06-13 12:20:00,107.93,107.94,107.64,107.84,138924.0,104.1692,104.1788,103.8893,104.0823,138924.0
2023-06-13 12:30:00,107.85,108.05,107.81,107.98,103683.0,104.0919,104.285,104.0533,104.2174,103683.0
2023-06-13 12:40:00,107.98,108.04,107.75,107.89,107987.0,104.2174,104.2753,103.9954,104.1305,107987.0
2023-06-13 12:50:00,107.87,108.14,107.85,108.11,81552.0,104.1112,104.3718,104.0919,104.3429,81552.0
2023-06-13 13:00:00,108.11,108.19,107.88,107.95,186778.0,104.3429,104.4201,104.1209,104.1885,186778.0
2023-06-13 13:10:00,107.94,107.99,107.64,107.92,150581.0,104.1788,104.2271,103.8893,104.1595,150581.0
2023-06-13 13:20:00,107.91,108.02,107.84,107.98,92896.0,104.1498,104.256,104.0823,104.2174,92896.0
2023-06-13 13:30:00,107.99,108.06,107.92,108.04,96360.0,104.2271,104.2946,104.1595,104.2753,96360.0
2023-06-13 13:40:00,108.03,108.21,108.01,108.12,131669.0,104.2657,104.4394,104.2464,104.3525,131669.0
2023-06-13 13:50:00,108.12,108.12,107.88,108.01,164861.0,104.3525,104.3525,104.1209,104.2464,164861.0
2023-06-13 14:00:00,108.0,108.11,107.78,107.79,132396.0,104.2367,104.3429,104.0244,104.034,132396.0
2023-06-13 14:10:00,107.78,107.8,107.58,107.79,185367.0,104.0244,104.0437,103.8313,104.034,185367.0
2023-06-13 14:20:00,107.8,107.83,106.8,106.99,357528.0,104.0437,104.0726,103.0785,103.2619,357528.0
2023-06-13 14:30:00,106.97,107.29,106.77,107.2,360636.0,103.2426,103.5515,103.0496,103.4646,360636.0
2023-06-13 14:40:00,107.19,107.29,107.05,107.15,154526.0,103.4549,103.5515,103.3198,103.4163,154526.0
2023-06-13 14:50:00,107.14,107.48,107.13,107.34,112713.0,103.4067,103.7348,103.397,103.5997,112713.0
2023-06-13 15:00:00,107.34,107.39,107.18,107.32,136928.0,103.5997,103.648,103.4453,103.5804,136928.0
2023-06-13 15:10:00,107.32,107.33,106.98,107.18,248476.0,103.5804,103.5901,103.2523,103.4453,248476.0
2023-06-13 15:20:00,107.18,107.35,107.1,107.13,216792.0,103.4453,103.6094,103.3681,103.397,216792.0
2023-06-13 15:30:00,107.14,107.16,106.88,106.97,257365.0,103.4067,103.426,103.1557,103.2426,257365.0
2023-06-13 15:40:00,106.97,107.05,106.81,106.88,297792.0,103.2426,103.3198,103.0882,103.1557,297792.0
2023-06-13 15:50:00,106.87,106.99,106.74,106.8,783458.0,103.1461,103.2619,103.0206,103.0785,783458.0
2023-06-14 09:30:00,106.03,106.04,105.22,105.59,709876.0,102.3354,102.345,101.5536,101.9107,709876.0
2023-06-14 09:40:00,105.58,106.32,105.58,106.14,424997.0,101.901,102.6153,101.901,102.4415,424997.0
2023-06-14 09:50:00,106.11,106.66,106.01,106.53,278336.0,102.4126,102.9434,102.3161,102.8179,278336.0
2023-06-14 10:00:00,106.54,106.81,106.36,106.79,219036.0,102.8276,103.0882,102.6539,103.0689,219036.0
2023-06-14 10:10:00,106.79,107.03,106.42,106.91,206201.0,103.0689,103.3005,102.7118,103.1847,206201.0
2023-06-14 10:20:00,106.91,107.15,106.58,106.62,283183.0,103.1847,103.4163,102.8662,102.9048,283183.0
2023-06-14 10:30:00,106.63,106.82,106.55,106.73,176783.0,102.9145,103.0978,102.8372,103.011,176783.0
2023-06-14 10:40:00,106.75,106.8,106.62,106.75,143110.0,103.0303,103.0785,102.9048,103.0303,143110.0
2023-06-14 10:50:00,106.75,106.97,106.41,106.44,291088.0,103.0303,103.2426,102.7021,102.7311,291088.0
2023-06-14 11:00:00,106.43,106.77,106.29,106.76,218096.0,102.7214,103.0496,102.5863,103.0399,218096.0
2023-06-14 11:10:00,106.76,106.81,106.51,106.68,168478.0,103.0399,103.0882,102.7986,102.9627,168478.0
2023-06-14 11:20:00,106.7,106.98,106.57,106.67,504497.0,102.982,103.2523,102.8565,102.9531,504497.0
2023-06-14 11:30:00,106.68,107.04,106.6,106.9,225833.0,102.9627,103.3102,102.8855,103.175,225833.0
2023-06-14 11:40:00,106.91,107.13,106.82,106.91,145135.0,103.1847,103.397,103.0978,103.1847,145135.0
2023-06-14 11:50:00,106.9,106.92,106.59,106.69,141057.0,103.175,103.1943,102.8758,102.9724,141057.0
2023-06-14 12:00:00,106.71,106.77,106.47,106.48,203319.0,102.9917,103.0496,102.76,102.7697,203319.0
2023-06-14 12:10:00,106.48,106.62,106.29,106.45,243086.0,102.7697,102.9048,102.5863,102.7407,243086.0
2023-06-14 12:20:00,106.44,106.57,106.32,106.45,125998.0,102.7311,102.8565,102.6153,102.7407,125998.0
2023-06-14 12:30:00,106.45,106.48,106.31,106.43,149197.0,102.7407,102.7697,102.6056,102.7214,149197.0
2023-06-14 12:40:00,106.44,106.47,106.37,106.41,85862.0,102.7311,102.76,102.6635,102.7021,85862.0
2023-06-14 12:50:00,106.43,106.47,106.37,106.44,85530.0,102.7214,102.76,102.6635,102.7311,85530.0
2023-06-14 13:00:00,106.43,106.43,106.31,106.39,68607.0,102.7214,102.7214,102.6056,102.6828,68607.0
2023-06-14 13:10:00,106.4,106.45,106.33,106.35,79446.0,102.6925,102.7407,102.6249,102.6442,79446.0
2023-06-14 13:20:00,106.35,106.42,106.32,106.35,94229.0,102.6442,102.7118,102.6153,102.6442,94229.0
2023-06-14 13:30:00,106.35,106.41,106.19,106.37,92007.0,102.6442,102.7021,102.4898,102.6635,92007.0
2023-06-14 13:40:00,106.37,106.41,106.25,106.39,63967.0,102.6635,102.7021,102.5477,102.6828,63967.0
2023-06-14 13:50:00,106.39,106.44,106.36,106.39,65844.0,102.6828,102.7311,102.6539,102.6828,65844.0
2023-06-14 14:00:00,106.39,106.4,105.34,105.73,309523.0,102.6828,102.6925,101.6694,102.0458,309523.0
2023-06-14 14:10:00,105.73,106.09,105.59,105.83,238361.0,102.0458,102.3933,101.9107,102.1423,238361.0
2023-06-14 14:20:00,105.82,106.11,105.75,106.1,190449.0,102.1327,102.4126,102.0651,102.4029,190449.0
2023-06-14 14:30:00,106.1,106.89,105.93,106.64,325346.0,102.4029,103.1654,102.2388,102.9241,325346.0
2023-06-14 14:40:00,106.65,107.24,106.54,107.23,345914.0,102.9338,103.5032,102.8276,103.4935,345914.0
2023-06-14 14:50:00,107.24,107.31,106.94,107.09,221880.0,103.5032,103.5708,103.2136,103.3584,221880.0
2023-06-14 15:00:00,107.11,107.68,107.06,107.67,294544.0,103.3777,103.9279,103.3295,103.9182,294544.0
2023-06-14 15:10:00,107.68,107.68,107.01,107.17,253837.0,103.9279,103.9279,103.2812,103.4356,253837.0
2023-06-14 15:20:00,107.16,107.7,107.15,107.19,243532.0,103.426,103.9472,103.4163,103.4549,243532.0
2023-06-14 15:30:00,107.22,107.34,107.05,107.19,219156.0,103.4839,103.5997,103.3198,103.4549,219156.0
2023-06-14 15:40:00,107.2,107.25,106.97,107.05,305961.0,103.4646,103.5128,103.2426,103.3198,305961.0
2023-06-14 15:50:00,107.04,107.57,106.75,107.45,608879.0,103.3102,103.8217,103.0303,103.7059,608879.0
2023-06-15 09:30:00,106.27,106.66,105.94,106.13,703512.0,103.0034,103.3814,102.6836,102.8677,703512.0
2023-06-15 09:40:00,106.12,106.3,105.77,105.89,407917.0,102.858,103.0325,102.5188,102.6351,407917.0
2023-06-15 09:50:00,105.9,106.16,105.58,105.62,379823.0,102.6448,102.8968,102.3346,102.3734,379823.0
2023-06-15 10:00:00,105.63,105.96,105.47,105.86,307756.0,102.3831,102.703,102.228,102.606,307756.0
2023-06-15 10:10:00,105.89,106.07,105.65,105.78,198806.0,102.6351,102.8096,102.4025,102.5285,198806.0
2023-06-15 10:20:00,105.79,106.11,105.63,106.06,232970.0,102.5382,102.8483,102.3831,102.7999,232970.0
2023-06-15 10:30:00,106.07,106.1,105.71,105.87,255435.0,102.8096,102.8386,102.4606,102.6157,255435.0
2023-06-15 10:40:00,105.85,106.19,105.84,106.08,257750.0,102.5963,102.9259,102.5866,102.8193,257750.0
2023-06-15 10:50:00,106.08,106.09,105.77,106.08,237587.0,102.8193,102.829,102.5188,102.8193,237587.0
2023-06-15 11:00:00,106.08,106.08,105.6,105.71,248294.0,102.8193,102.8193,102.354,102.4606,248294.0
2023-06-15 11:10:00,105.73,105.9,105.65,105.69,200893.0,102.48,102.6448,102.4025,102.4413,200893.0
2023-06-15 11:20:00,105.69,105.85,105.64,105.77,205057.0,102.4413,102.5963,102.3928,102.5188,205057.0
2023-06-15 11:30:00,105.79,105.95,105.72,105.93,202714.0,102.5382,102.6933,102.4703,102.6739,202714.0
2023-06-15 11:40:00,105.93,106.03,105.74,105.81,160057.0,102.6739,102.7708,102.4897,102.5576,160057.0
2023-06-15 11:50:00,105.8,105.97,105.77,105.97,101961.0,102.5479,102.7126,102.5188,102.7126,101961.0
2023-06-15 12:00:00,105.97,106.08,105.92,106.05,186024.0,102.7126,102.8193,102.6642,102.7902,186024.0
2023-06-15 12:10:00,106.05,106.07,105.75,105.77,96205.0,102.7902,102.8096,102.4994,102.5188,96205.0
2023-06-15 12:20:00,105.77,105.82,105.65,105.79,135348.0,102.5188,102.5673,102.4025,102.5382,135348.0
2023-06-15 12:30:00,105.84,105.85,105.68,105.82,119990.0,102.5866,102.5963,102.4316,102.5673,119990.0
2023-06-15 12:40:00,105.83,105.95,105.72,105.87,91230.0,102.5769,102.6933,102.4703,102.6157,91230.0
2023-06-15 12:50:00,105.86,105.88,105.67,105.74,137530.0,102.606,102.6254,102.4219,102.4897,137530.0
2023-06-15 13:00:00,105.75,105.76,105.64,105.65,89797.0,102.4994,102.5091,102.3928,102.4025,89797.0
2023-06-15 13:10:00,105.65,105.65,105.43,105.55,126952.0,102.4025,102.4025,102.1892,102.3056,126952.0
2023-06-15 13:20:00,105.56,105.66,105.51,105.64,94357.0,102.3152,102.4122,102.2668,102.3928,94357.0
2023-06-15 13:30:00,105.64,105.69,105.55,105.58,69444.0,102.3928,102.4413,102.3056,102.3346,69444.0
2023-06-15 13:40:00,105.59,105.73,105.56,105.72,82797.0,102.3443,102.48,102.3152,102.4703,82797.0
2023-06-15 13:50:00,105.74,105.89,105.71,105.83,104908.0,102.4897,102.6351,102.4606,102.5769,104908.0
2023-06-15 14:00:00,105.84,105.9,105.75,105.78,116636.0,102.5866,102.6448,102.4994,102.5285,116636.0
2023-06-15 14:10:00,105.79,105.79,105.6,105.64,96085.0,102.5382,102.5382,102.354,102.3928,96085.0
2023-06-15 14:20:00,105.62,105.75,105.57,105.7,130043.0,102.3734,102.4994,102.3249,102.4509,130043.0
2023-06-15 14:30:00,105.71,105.88,105.71,105.78,99377.0,102.4606,102.6254,102.4606,102.5285,99377.0
2023-06-15 14:40:00,105.78,105.84,105.69,105.77,117416.0,102.5285,102.5866,102.4413,102.5188,117416.0
2023-06-15 14:50:00,105.76,106.03,105.75,105.95,152978.0,102.5091,102.7708,102.4994,102.6933,152978.0
2023-06-15 15:00:00,105.96,106.02,105.71,105.78,144061.0,102.703,102.7611,102.4606,102.5285,144061.0
2023-06-15 15:10:00,105.77,105.77,105.55,105.7,270408.0,102.5188,102.5188,102.3056,102.4509,270408.0
2023-06-15 15:20:00,105.71,105.73,105.58,105.72,187717.0,102.4606,102.48,102.3346,102.4703,187717.0
2023-06-15 15:30:00,105.73,105.79,105.61,105.66,258596.0,102.48,102.5382,102.3637,102.4122,258596.0
2023-06-15 15:40:00,105.66,105.74,105.6,105.7,366945.0,102.4122,102.4897,102.354,102.4509,366945.0
2023-06-15 15:50:00,105.7,105.81,105.07,105.24,1316987.0,102.4509,102.5576,101.8403,102.0051,1316987.0
2023-06-16 09:30:00,105.19,105.75,104.75,104.86,697320.0,101.9566,102.4994,101.5301,101.6368,697320.0
2023-06-16 09:40:00,104.87,105.0,104.35,104.78,498853.0,101.6465,101.7725,101.1424,101.5592,498853.0
2023-06-16 09:50:00,104.81,105.01,104.59,104.84,228775.0,101.5883,101.7822,101.3751,101.6174,228775.0
2023-06-16 10:00:00,104.84,105.16,104.83,104.98,242089.0,101.6174,101.9275,101.6077,101.7531,242089.0
2023-06-16 10:10:00,105.0,105.2,104.8,104.8,240269.0,101.7725,101.9663,101.5786,101.5786,240269.0
2023-06-16 10:20:00,104.81,105.03,104.73,105.02,248909.0,101.5883,101.8015,101.5108,101.7918,248909.0
2023-06-16 10:30:00,105.02,105.12,104.84,105.02,183698.0,101.7918,101.8888,101.6174,101.7918,183698.0
2023-06-16 10:40:00,105.01,105.01,104.5,104.79,214642.0,101.7822,101.7822,101.2878,101.5689,214642.0
2023-06-16 10:50:00,104.79,104.89,104.74,104.77,243907.0,101.5689,101.6658,101.5205,101.5495,243907.0
2023-06-16 11:00:00,104.78,105.0,104.66,104.89,204549.0,101.5592,101.7725,101.4429,101.6658,204549.0
2023-06-16 11:10:00,104.89,104.99,104.82,104.97,162594.0,101.6658,101.7628,101.598,101.7434,162594.0
2023-06-16 11:20:00,104.97,105.08,104.72,104.84,170805.0,101.7434,101.85,101.5011,101.6174,170805.0
2023-06-16 11:30:00,104.82,104.92,104.57,104.63,350588.0,101.598,101.6949,101.3557,101.4138,350588.0
2023-06-16 11:40:00,104.63,104.9,104.63,104.68,267191.0,101.4138,101.6755,101.4138,101.4623,267191.0
2023-06-16 11:50:00,104.68,104.97,104.57,104.97,76489.0,101.4623,101.7434,101.3557,101.7434,76489.0
2023-06-16 12:00:00,104.95,105.02,104.77,105.01,138489.0,101.724,101.7918,101.5495,101.7822,138489.0
2023-06-16 12:10:00,105.01,105.1,104.93,105.01,148528.0,101.7822,101.8694,101.7046,101.7822,148528.0
2023-06-16 12:20:00,105.0,105.24,104.96,105.24,155748.0,101.7725,102.0051,101.7337,102.0051,155748.0
2023-06-16 12:30:00,105.24,105.33,105.02,105.04,173197.0,102.0051,102.0923,101.7918,101.8112,173197.0
2023-06-16 12:40:00,105.03,105.17,104.95,105.09,129461.0,101.8015,101.9372,101.724,101.8597,129461.0
2023-06-16 12:50:00,105.08,105.15,105.01,105.04,77811.0,101.85,101.9179,101.7822,101.8112,77811.0
2023-06-16 13:00:00,105.05,105.1,104.93,104.94,79907.0,101.8209,101.8694,101.7046,101.7143,79907.0
2023-06-16 13:10:00,104.93,105.04,104.85,105.02,66495.0,101.7046,101.8112,101.6271,101.7918,66495.0
2023-06-16 13:20:00,105.02,105.14,104.97,105.0,69868.0,101.7918,101.9082,101.7434,101.7725,69868.0
2023-06-16 13:30:00,104.99,105.05,104.93,105.03,62734.0,101.7628,101.8209,101.7046,101.8015,62734.0
2023-06-16 13:40:00,105.04,105.06,104.82,104.87,69271.0,101.8112,101.8306,101.598,101.6465,69271.0
2023-06-16 13:50:00,104.86,104.97,104.83,104.95,64350.0,101.6368,101.7434,101.6077,101.724,64350.0
2023-06-16 14:00:00,104.95,105.0,104.81,104.89,116792.0,101.724,101.7725,101.5883,101.6658,116792.0
2023-06-16 14:10:00,104.88,104.96,104.88,104.94,89357.0,101.6561,101.7337,101.6561,101.7143,89357.0
2023-06-16 14:20:00,104.94,104.94,104.74,104.91,128431.0,101.7143,101.7143,101.5205,101.6852,128431.0
2023-06-16 14:30:00,104.91,104.91,104.77,104.88,92539.0,101.6852,101.6852,101.5495,101.6561,92539.0
2023-06-16 14:40:00,104.88,104.9,104.74,104.8,85695.0,101.6561,101.6755,101.5205,101.5786,85695.0
2023-06-16 14:50:00,104.79,104.82,104.53,104.54,213619.0,101.5689,101.598,101.3169,101.3266,213619.0
2023-06-16 15:00:00,104.55,104.6,104.45,104.49,258174.0,101.3363,101.3848,101.2394,101.2781,258174.0
2023-06-16 15:10:00,104.5,104.55,104.37,104.52,152304.0,101.2878,101.3363,101.1618,101.3072,152304.0
2023-06-16 15:20:00,104.52,104.61,104.46,104.51,176353.0,101.3072,101.3944,101.2491,101.2975,176353.0
2023-06-16 15:30:00,104.51,104.83,104.51,104.77,295506.0,101.2975,101.6077,101.2975,101.5495,295506.0
2023-06-16 15:40:00,104.77,105.01,104.72,104.87,335238.0,101.5495,101.7822,101.5011,101.6465,335238.0
2023-06-16 15:50:00,104.87,104.89,104.51,104.68,756104.0,101.6465,101.6658,101.2975,101.4623,756104.0
2023-06-20 09:30:00,104.18,104.83,103.9,104.44,1069152.0,100.9777,101.6077,100.7063,101.2297,1069152.0
2023-06-20 09:40:00,104.43,104.88,104.24,104.59,337092.0,101.22,101.6561,101.0358,101.3751,337092.0
2023-06-20 09:50:00,104.6,104.6,103.87,103.89,262019.0,101.3848,101.3848,100.6772,100.6966,262019.0
2023-06-20 10:00:00,103.88,103.93,103.65,103.7,279051.0,100.6869,100.7354,100.464,100.5124,279051.0
2023-06-20 10:10:00,103.69,103.99,103.58,103.62,198559.0,100.5027,100.7935,100.3961,100.4349,198559.0
2023-06-20 10:20:00,103.61,103.72,103.21,103.32,316987.0,100.4252,100.5318,100.0375,100.1441,316987.0
2023-06-20 10:30:00,103.33,103.45,103.08,103.08,258526.0,100.1538,100.2701,99.9115,99.9115,258526.0
2023-06-20 10:40:00,103.09,103.62,103.07,103.61,185523.0,99.9212,100.4349,99.9018,100.4252,185523.0
2023-06-20 10:50:00,103.61,103.77,103.47,103.61,127511.0,100.4252,100.5803,100.2895,100.4252,127511.0
2023-06-20 11:00:00,103.6,103.86,103.57,103.74,90239.0,100.4155,100.6675,100.3864,100.5512,90239.0
2023-06-20 11:10:00,103.73,103.84,103.55,103.79,94708.0,100.5415,100.6481,100.367,100.5997,94708.0
2023-06-20 11:20:00,103.78,103.93,103.65,103.92,131967.0,100.59,100.7354,100.464,100.7257,131967.0
2023-06-20 11:30:00,103.92,104.08,103.87,104.05,107316.0,100.7257,100.8807,100.6772,100.8517,107316.0
2023-06-20 11:40:00,104.03,104.04,103.78,103.98,76970.0,100.8323,100.842,100.59,100.7838,76970.0
2023-06-20 11:50:00,103.98,104.09,103.88,103.91,75896.0,100.7838,100.8904,100.6869,100.716,75896.0
2023-06-20 12:00:00,103.92,104.03,103.85,103.95,75019.0,100.7257,100.8323,100.6578,100.7547,75019.0
2023-06-20 12:10:00,103.95,104.05,103.88,103.97,88373.0,100.7547,100.8517,100.6869,100.7741,88373.0
2023-06-20 12:20:00,103.96,104.12,103.95,104.1,78739.0,100.7644,100.9195,100.7547,100.9001,78739.0
2023-06-20 12:30:00,104.11,104.14,103.97,104.09,96497.0,100.9098,100.9389,100.7741,100.8904,96497.0
2023-06-20 12:40:00,104.09,104.24,103.95,104.02,94055.0,100.8904,101.0358,100.7547,100.8226,94055.0
2023-06-20 12:50:00,104.04,104.15,104.0,104.11,68308.0,100.842,100.9486,100.8032,100.9098,68308.0
2023-06-20 13:00:00,104.11,104.13,103.97,104.03,81721.0,100.9098,100.9292,100.7741,100.8323,81721.0
2023-06-20 13:10:00,104.03,104.11,103.98,104.11,67403.0,100.8323,100.9098,100.7838,100.9098,67403.0
2023-06-20 13:20:00,104.11,104.17,103.99,104.03,78885.0,100.9098,100.968,100.7935,100.8323,78885.0
2023-06-20 13:30:00,104.02,104.14,103.98,103.99,75367.0,100.8226,100.9389,100.7838,100.7935,75367.0
2023-06-20 13:40:00,104.0,104.06,103.94,103.99,71918.0,100.8032,100.8614,100.745,100.7935,71918.0
2023-06-20 13:50:00,104.0,104.0,103.72,103.77,91207.0,100.8032,100.8032,100.5318,100.5803,91207.0
2023-06-20 14:00:00,103.75,103.85,103.74,103.77,88265.0,100.5609,100.6578,100.5512,100.5803,88265.0
2023-06-20 14:10:00,103.76,103.88,103.74,103.85,61804.0,100.5706,100.6869,100.5512,100.6578,61804.0
2023-06-20 14:20:00,103.87,103.89,103.77,103.79,81916.0,100.6772,100.6966,100.5803,100.5997,81916.0
2023-06-20 14:30:00,103.79,103.8,103.6,103.69,69725.0,100.5997,100.6093,100.4155,100.5027,69725.0
2023-06-20 14:40:00,103.7,103.76,103.64,103.75,71538.0,100.5124,100.5706,100.4543,100.5609,71538.0
2023-06-20 14:50:00,103.76,103.85,103.68,103.85,55999.0,100.5706,100.6578,100.493,100.6578,55999.0
2023-06-20 15:00:00,103.86,103.9,103.75,103.78,78316.0,100.6675,100.7063,100.5609,100.59,78316.0
2023-06-20 15:10:00,103.78,103.82,103.71,103.8,76542.0,100.59,100.6287,100.5221,100.6093,76542.0
2023-06-20 15:20:00,103.8,103.9,103.78,103.9,102891.0,100.6093,100.7063,100.59,100.7063,102891.0
2023-06-20 15:30:00,103.9,104.02,103.81,103.98,131499.0,100.7063,100.8226,100.619,100.7838,131499.0
2023-06-20 15:40:00,103.97,104.14,103.91,104.13,232974.0,100.7741,100.9389,100.716,100.9292,232974.0
2023-06-20 15:50:00,104.14,104.26,103.95,103.99,519211.0,100.9389,101.0552,100.7547,100.7935,519211.0
2023-06-21 09:30:00,103.15,103.7,102.99,103.52,409928.0,99.9793,100.5124,99.8242,100.338,409928.0
2023-06-21 09:40:00,103.55,103.73,103.02,103.46,406849.0,100.367,100.5415,99.8533,100.2798,406849.0
2023-06-21 09:50:00,103.45,103.53,102.96,103.01,200174.0,100.2701,100.3476,99.7952,99.8436,200174.0
2023-06-21 10:00:00,103.01,103.03,102.61,102.82,192069.0,99.8436,99.863,99.4559,99.6595,192069.0
2023-06-21 10:10:00,102.81,103.14,102.74,102.81,141044.0,99.6498,99.9696,99.5819,99.6498,141044.0
2023-06-21 10:20:00,102.82,102.97,102.73,102.93,126408.0,99.6595,99.8049,99.5722,99.7661,126408.0
2023-06-21 10:30:00,102.95,102.97,102.43,102.65,179029.0,99.7855,99.8049,99.2815,99.4947,179029.0
2023-06-21 10:40:00,102.63,102.68,102.06,102.09,298313.0,99.4753,99.5238,98.9228,98.9519,298313.0
2023-06-21 10:50:00,102.1,102.44,102.0,102.2,254940.0,98.9616,99.2912,98.8647,99.0585,254940.0
2023-06-21 11:00:00,102.22,102.31,101.77,101.78,140844.0,99.0779,99.1651,98.6417,98.6514,140844.0
2023-06-21 11:10:00,101.79,101.88,101.61,101.65,294752.0,98.6611,98.7484,98.4867,98.5254,294752.0
2023-06-21 11:20:00,101.64,101.93,101.63,101.79,263957.0,98.5157,98.7968,98.506,98.6611,263957.0
2023-06-21 11:30:00,101.79,102.42,101.78,102.39,294844.0,98.6611,99.2718,98.6514,99.2427,294844.0
2023-06-21 11:40:00,102.4,102.5,102.1,102.17,208517.0,99.2524,99.3493,98.9616,99.0295,208517.0
2023-06-21 11:50:00,102.17,102.23,101.97,101.99,262640.0,99.0295,99.0876,98.8356,98.855,262640.0
2023-06-21 12:00:00,101.97,102.13,101.91,102.03,151235.0,98.8356,98.9907,98.7774,98.8938,151235.0
2023-06-21 12:10:00,102.04,102.2,101.92,102.14,158714.0,98.9034,99.0585,98.7871,99.0004,158714.0
2023-06-21 12:20:00,102.14,102.33,102.13,102.3,113848.0,99.0004,99.1845,98.9907,99.1555,113848.0
2023-06-21 12:30:00,102.3,102.34,102.1,102.32,67515.0,99.1555,99.1942,98.9616,99.1748,67515.0
2023-06-21 12:40:00,102.31,102.4,102.25,102.33,132257.0,99.1651,99.2524,99.107,99.1845,132257.0
2023-06-21 12:50:00,102.32,102.55,102.32,102.52,145375.0,99.1748,99.3978,99.1748,99.3687,145375.0
2023-06-21 13:00:00,102.51,102.52,102.23,102.28,119309.0,99.359,99.3687,99.0876,99.1361,119309.0
2023-06-21 13:10:00,102.29,102.33,102.16,102.17,141123.0,99.1458,99.1845,99.0198,99.0295,141123.0
2023-06-21 13:20:00,102.18,102.23,102.06,102.06,161615.0,99.0391,99.0876,98.9228,98.9228,161615.0
2023-06-21 13:30:00,102.07,102.2,101.98,102.2,78152.0,98.9325,99.0585,98.8453,99.0585,78152.0
2023-06-21 13:40:00,102.2,102.35,102.15,102.29,68116.0,99.0585,99.2039,99.0101,99.1458,68116.0
2023-06-21 13:50:00,102.28,102.4,102.22,102.34,216018.0,99.1361,99.2524,99.0779,99.1942,216018.0
2023-06-21 14:00:00,102.35,102.43,102.25,102.29,124425.0,99.2039,99.2815,99.107,99.1458,124425.0
2023-06-21 14:10:00,102.31,102.46,102.29,102.43,183121.0,99.1651,99.3105,99.1458,99.2815,183121.0
2023-06-21 14:20:00,102.44,102.47,102.34,102.43,80681.0,99.2912,99.3202,99.1942,99.2815,80681.0
2023-06-21 14:30:00,102.43,102.49,102.36,102.4,86968.0,99.2815,99.3396,99.2136,99.2524,86968.0
2023-06-21 14:40:00,102.38,102.43,102.3,102.32,59349.0,99.233,99.2815,99.1555,99.1748,59349.0
2023-06-21 14:50:00,102.32,102.53,102.3,102.52,58689.0,99.1748,99.3784,99.1555,99.3687,58689.0
2023-06-21 15:00:00,102.52,102.53,102.17,102.22,53103.0,99.3687,99.3784,99.0295,99.0779,53103.0
2023-06-21 15:10:00,102.22,102.33,102.2,102.24,51813.0,99.0779,99.1845,99.0585,99.0973,51813.0
2023-06-21 15:20:00,102.24,102.3,102.15,102.23,90819.0,99.0973,99.1555,99.0101,99.0876,90819.0
2023-06-21 15:30:00,102.21,102.24,101.86,101.97,145201.0,99.0682,99.0973,98.729,98.8356,145201.0
2023-06-21 15:40:00,101.97,102.12,101.96,102.09,152017.0,98.8356,98.981,98.8259,98.9519,152017.0
2023-06-21 15:50:00,102.08,102.13,101.64,101.64,531916.0,98.9422,98.9907,98.5157,98.5157,531916.0
2023-06-22 09:30:00,101.42,102.8,101.33,102.5,592847.0,98.3025,99.6401,98.2153,99.3493,592847.0
2023-06-22 09:40:00,102.5,102.83,102.17,102.82,383075.0,99.3493,99.6692,99.0295,99.6595,383075.0
2023-06-22 09:50:00,102.82,102.84,102.41,102.68,145266.0,99.6595,99.6789,99.2621,99.5238,145266.0
2023-06-22 10:00:00,102.7,103.14,102.52,102.94,261110.0,99.5432,99.9696,99.3687,99.7758,261110.0
2023-06-22 10:10:00,102.92,103.43,102.85,103.38,342645.0,99.7564,100.2507,99.6885,100.2023,342645.0
2023-06-22 10:20:00,103.35,103.41,102.87,102.92,172324.0,100.1732,100.2313,99.7079,99.7564,172324.0
2023-06-22 10:30:00,102.92,102.98,102.78,102.89,120617.0,99.7564,99.8146,99.6207,99.7273,120617.0
2023-06-22 10:40:00,102.88,102.94,102.65,102.81,114590.0,99.7176,99.7758,99.4947,99.6498,114590.0
2023-06-22 10:50:00,102.82,102.82,102.38,102.56,83296.0,99.6595,99.6595,99.233,99.4075,83296.0
2023-06-22 11:00:00,102.56,102.91,102.55,102.73,68638.0,99.4075,99.7467,99.3978,99.5722,68638.0
2023-06-22 11:10:00,102.73,102.8,102.58,102.68,51883.0,99.5722,99.6401,99.4268,99.5238,51883.0
2023-06-22 11:20:00,102.69,102.78,102.57,102.6,77850.0,99.5335,99.6207,99.4172,99.4462,77850.0
2023-06-22 11:30:00,102.59,102.97,102.53,102.96,90801.0,99.4365,99.8049,99.3784,99.7952,90801.0
2023-06-22 11:40:00,102.96,103.26,102.96,103.18,90350.0,99.7952,100.0859,99.7952,100.0084,90350.0
2023-06-22 11:50:00,103.18,103.24,103.07,103.24,69247.0,100.0084,100.0666,99.9018,100.0666,69247.0
2023-06-22 12:00:00,103.25,103.25,102.93,102.99,76963.0,100.0763,100.0763,99.7661,99.8242,76963.0
2023-06-22 12:10:00,103.0,103.12,102.95,103.06,56027.0,99.8339,99.9502,99.7855,99.8921,56027.0
2023-06-22 12:20:00,103.06,103.1,102.93,103.02,43031.0,99.8921,99.9309,99.7661,99.8533,43031.0
2023-06-22 12:30:00,103.03,103.3,103.01,103.14,74718.0,99.863,100.1247,99.8436,99.9696,74718.0
2023-06-22 12:40:00,103.13,103.19,103.06,103.09,50772.0,99.9599,100.0181,99.8921,99.9212,50772.0
2023-06-22 12:50:00,103.1,103.14,103.0,103.13,32418.0,99.9309,99.9696,99.8339,99.9599,32418.0
2023-06-22 13:00:00,103.1,103.1,102.79,102.9,64899.0,99.9309,99.9309,99.6304,99.737,64899.0
2023-06-22 13:10:00,102.89,102.95,102.81,102.92,50630.0,99.7273,99.7855,99.6498,99.7564,50630.0
2023-06-22 13:20:00,102.91,102.93,102.8,102.86,52980.0,99.7467,99.7661,99.6401,99.6982,52980.0
2023-06-22 13:30:00,102.88,103.06,102.87,103.03,50064.0,99.7176,99.8921,99.7079,99.863,50064.0
2023-06-22 13:40:00,103.02,103.08,102.98,103.01,58172.0,99.8533,99.9115,99.8146,99.8436,58172.0
2023-06-22 13:50:00,103.01,103.18,102.98,103.16,48735.0,99.8436,100.0084,99.8146,99.989,48735.0
2023-06-22 14:00:00,103.18,103.26,103.11,103.12,40454.0,100.0084,100.0859,99.9406,99.9502,40454.0
2023-06-22 14:10:00,103.11,103.24,103.06,103.1,61852.0,99.9406,100.0666,99.8921,99.9309,61852.0
2023-06-22 14:20:00,103.09,103.23,103.05,103.22,54231.0,99.9212,100.0569,99.8824,100.0472,54231.0
2023-06-22 14:30:00,103.23,103.27,103.03,103.14,60871.0,100.0569,100.0956,99.863,99.9696,60871.0
2023-06-22 14:40:00,103.14,103.2,103.07,103.08,84987.0,99.9696,100.0278,99.9018,99.9115,84987.0
2023-06-22 14:50:00,103.08,103.34,103.07,103.33,122907.0,99.9115,100.1635,99.9018,100.1538,122907.0
2023-06-22 15:00:00,103.34,103.35,103.14,103.14,89510.0,100.1635,100.1732,99.9696,99.9696,89510.0
2023-06-22 15:10:00,103.13,103.17,102.99,103.07,86312.0,99.9599,99.9987,99.8242,99.9018,86312.0
2023-06-22 15:20:00,103.08,103.09,102.79,102.82,108566.0,99.9115,99.9212,99.6304,99.6595,108566.0
2023-06-22 15:30:00,102.82,102.92,102.67,102.92,172231.0,99.6595,99.7564,99.5141,99.7564,172231.0
2023-06-22 15:40:00,102.93,102.93,102.8,102.87,145252.0,99.7661,99.7661,99.6401,99.7079,145252.0
2023-06-22 15:50:00,102.86,103.25,102.79,103.11,665999.0,99.6982,100.0763,99.6304,99.9406,665999.0
2023-06-23 09:30:00,101.52,101.68,101.19,101.4,512573.0,98.3994,98.5545,98.0796,98.2831,512573.0
2023-06-23 09:40:00,101.4,101.67,101.08,101.14,478777.0,98.2831,98.5448,97.973,98.0311,478777.0
2023-06-23 09:50:00,101.12,101.44,101.0,101.16,352381.0,98.0117,98.3219,97.8954,98.0505,352381.0
2023-06-23 10:00:00,101.16,101.45,101.09,101.35,418087.0,98.0505,98.3316,97.9826,98.2347,418087.0
2023-06-23 10:10:00,101.36,101.7,101.36,101.52,212925.0,98.2443,98.5739,98.2443,98.3994,212925.0
2023-06-23 10:20:00,101.51,101.59,101.19,101.59,128344.0,98.3897,98.4673,98.0796,98.4673,128344.0
2023-06-23 10:30:00,101.57,101.77,101.5,101.67,140038.0,98.4479,98.6417,98.38,98.5448,140038.0
2023-06-23 10:40:00,101.67,101.77,101.42,101.47,125878.0,98.5448,98.6417,98.3025,98.351,125878.0
2023-06-23 10:50:00,101.47,101.54,101.28,101.37,106146.0,98.351,98.4188,98.1668,98.254,106146.0
2023-06-23 11:00:00,101.37,101.38,101.16,101.23,240030.0,98.254,98.2637,98.0505,98.1183,240030.0
2023-06-23 11:10:00,101.22,101.31,101.1,101.13,234713.0,98.1087,98.1959,97.9923,98.0214,234713.0
2023-06-23 11:20:00,101.13,101.29,101.07,101.18,132460.0,98.0214,98.1765,97.9633,98.0699,132460.0
2023-06-23 11:30:00,101.17,101.35,101.11,101.25,89648.0,98.0602,98.2347,98.002,98.1377,89648.0
2023-06-23 11:40:00,101.25,101.32,101.12,101.2,82176.0,98.1377,98.2056,98.0117,98.0893,82176.0
2023-06-23 11:50:00,101.21,101.27,101.13,101.18,120208.0,98.099,98.1571,98.0214,98.0699,120208.0
2023-06-23 12:00:00,101.17,101.31,101.05,101.13,115848.0,98.0602,98.1959,97.9439,98.0214,115848.0
2023-06-23 12:10:00,101.13,101.29,101.09,101.25,101649.0,98.0214,98.1765,97.9826,98.1377,101649.0
2023-06-23 12:20:00,101.24,101.34,101.17,101.33,97509.0,98.128,98.225,98.0602,98.2153,97509.0
2023-06-23 12:30:00,101.34,101.44,101.28,101.43,100243.0,98.225,98.3219,98.1668,98.3122,100243.0
2023-06-23 12:40:00,101.42,101.52,101.4,101.49,67808.0,98.3025,98.3994,98.2831,98.3704,67808.0
2023-06-23 12:50:00,101.49,101.6,101.4,101.45,73411.0,98.3704,98.477,98.2831,98.3316,73411.0
2023-06-23 13:00:00,101.45,101.53,101.37,101.48,59852.0,98.3316,98.4091,98.254,98.3607,59852.0
2023-06-23 13:10:00,101.5,101.59,101.47,101.48,72539.0,98.38,98.4673,98.351,98.3607,72539.0
2023-06-23 13:20:00,101.51,101.59,101.46,101.55,82791.0,98.3897,98.4673,98.3413,98.4285,82791.0
2023-06-23 13:30:00,101.57,101.67,101.52,101.62,120455.0,98.4479,98.5448,98.3994,98.4964,120455.0
2023-06-23 13:40:00,101.62,101.69,101.55,101.59,40939.0,98.4964,98.5642,98.4285,98.4673,40939.0
2023-06-23 13:50:00,101.58,101.79,101.54,101.75,53591.0,98.4576,98.6611,98.4188,98.6224,53591.0
2023-06-23 14:00:00,101.74,101.8,101.67,101.75,75401.0,98.6127,98.6708,98.5448,98.6224,75401.0
2023-06-23 14:10:00,101.74,101.85,101.69,101.79,71653.0,98.6127,98.7193,98.5642,98.6611,71653.0
2023-06-23 14:20:00,101.8,101.85,101.73,101.82,53108.0,98.6708,98.7193,98.603,98.6902,53108.0
2023-06-23 14:30:00,101.82,101.9,101.78,101.88,104908.0,98.6902,98.7678,98.6514,98.7484,104908.0
2023-06-23 14:40:00,101.88,101.9,101.52,101.59,82239.0,98.7484,98.7678,98.3994,98.4673,82239.0
2023-06-23 14:50:00,101.56,101.66,101.54,101.58,54484.0,98.4382,98.5351,98.4188,98.4576,54484.0
2023-06-23 15:00:00,101.56,101.56,101.37,101.51,82666.0,98.4382,98.4382,98.254,98.3897,82666.0
2023-06-23 15:10:00,101.51,101.65,101.5,101.63,69492.0,98.3897,98.5254,98.38,98.506,69492.0
2023-06-23 15:20:00,101.63,101.66,101.51,101.61,63889.0,98.506,98.5351,98.3897,98.4867,63889.0
2023-06-23 15:30:00,101.61,101.82,101.6,101.76,126960.0,98.4867,98.6902,98.477,98.6321,126960.0
2023-06-23 15:40:00,101.76,102.06,101.72,102.05,188273.0,98.6321,98.9228,98.5933,98.9131,188273.0
2023-06-23 15:50:00,102.05,102.19,101.76,101.92,523543.0,98.9131,99.0488,98.6321,98.7871,523543.0
2023-06-26 09:30:00,102.02,102.86,101.91,102.59,357353.0,98.8841,99.6982,98.7774,99.4365,357353.0
2023-06-26 09:40:00,102.59,102.63,102.27,102.44,199311.0,99.4365,99.4753,99.1264,99.2912,199311.0
2023-06-26 09:50:00,102.45,103.0,102.44,102.98,197054.0,99.3008,99.8339,99.2912,99.8146,197054.0
2023-06-26 10:00:00,102.98,103.04,102.72,102.82,186220.0,99.8146,99.8727,99.5625,99.6595,186220.0
2023-06-26 10:10:00,102.8,102.87,102.64,102.65,92895.0,99.6401,99.7079,99.485,99.4947,92895.0
2023-06-26 10:20:00,102.63,102.72,102.5,102.69,181903.0,99.4753,99.5625,99.3493,99.5335,181903.0
2023-06-26 10:30:00,102.7,102.77,102.24,102.29,157305.0,99.5432,99.611,99.0973,99.1458,157305.0
2023-06-26 10:40:00,102.28,102.29,102.03,102.28,160780.0,99.1361,99.1458,98.8938,99.1361,160780.0
2023-06-26 10:50:00,102.28,102.35,102.11,102.28,81447.0,99.1361,99.2039,98.9713,99.1361,81447.0
2023-06-26 11:00:00,102.28,102.29,101.86,102.0,149405.0,99.1361,99.1458,98.729,98.8647,149405.0
2023-06-26 11:10:00,102.01,102.05,101.75,101.79,114980.0,98.8744,98.9131,98.6224,98.6611,114980.0
2023-06-26 11:20:00,101.77,101.9,101.67,101.73,70941.0,98.6417,98.7678,98.5448,98.603,70941.0
2023-06-26 11:30:00,101.74,101.92,101.7,101.8,98814.0,98.6127,98.7871,98.5739,98.6708,98814.0
2023-06-26 11:40:00,101.81,101.89,101.7,101.84,65231.0,98.6805,98.7581,98.5739,98.7096,65231.0
2023-06-26 11:50:00,101.84,101.89,101.72,101.88,53246.0,98.7096,98.7581,98.5933,98.7484,53246.0
2023-06-26 12:00:00,101.89,101.89,101.39,101.39,70038.0,98.7581,98.7581,98.2734,98.2734,70038.0
2023-06-26 12:10:00,101.38,101.46,101.21,101.33,127300.0,98.2637,98.3413,98.099,98.2153,127300.0
2023-06-26 12:20:00,101.32,101.38,101.16,101.23,115162.0,98.2056,98.2637,98.0505,98.1183,115162.0
2023-06-26 12:30:00,101.23,101.26,101.07,101.12,101153.0,98.1183,98.1474,97.9633,98.0117,101153.0
2023-06-26 12:40:00,101.09,101.14,100.83,101.04,158625.0,97.9826,98.0311,97.7306,97.9342,158625.0
2023-06-26 12:50:00,101.04,101.15,100.9,101.09,149138.0,97.9342,98.0408,97.7985,97.9826,149138.0
2023-06-26 13:00:00,101.1,101.12,100.83,100.98,336248.0,97.9923,98.0117,97.7306,97.876,336248.0
2023-06-26 13:10:00,100.99,101.1,100.92,101.09,184359.0,97.8857,97.9923,97.8179,97.9826,184359.0
2023-06-26 13:20:00,101.1,101.12,100.94,101.08,147840.0,97.9923,98.0117,97.8373,97.973,147840.0
2023-06-26 13:30:00,101.08,101.25,101.07,101.13,59476.0,97.973,98.1377,97.9633,98.0214,59476.0
2023-06-26 13:40:00,101.15,101.19,101.02,101.07,81622.0,98.0408,98.0796,97.9148,97.9633,81622.0
2023-06-26 13:50:00,101.07,101.1,100.96,101.05,57293.0,97.9633,97.9923,97.8566,97.9439,57293.0
2023-06-26 14:00:00,101.04,101.1,100.99,101.08,70042.0,97.9342,97.9923,97.8857,97.973,70042.0
2023-06-26 14:10:00,101.08,101.11,100.99,101.04,60403.0,97.973,98.002,97.8857,97.9342,60403.0
2023-06-26 14:20:00,101.02,101.07,100.83,100.91,76916.0,97.9148,97.9633,97.7306,97.8082,76916.0
2023-06-26 14:30:00,100.91,101.13,100.9,101.11,135534.0,97.8082,98.0214,97.7985,98.002,135534.0
2023-06-26 14:40:00,101.11,101.13,100.93,100.98,201090.0,98.002,98.0214,97.8276,97.876,201090.0
2023-06-26 14:50:00,100.98,101.14,100.97,101.06,160936.0,97.876,98.0311,97.8663,97.9536,160936.0
2023-06-26 15:00:00,101.07,101.14,101.01,101.08,107886.0,97.9633,98.0311,97.9051,97.973,107886.0
2023-06-26 15:10:00,101.08,101.14,101.03,101.07,76066.0,97.973,98.0311,97.9245,97.9633,76066.0
2023-06-26 15:20:00,101.07,101.1,100.93,101.01,102359.0,97.9633,97.9923,97.8276,97.9051,102359.0
2023-06-26 15:30:00,101.01,101.09,100.93,101.01,124276.0,97.9051,97.9826,97.8276,97.9051,124276.0
2023-06-26 15:40:00,101.01,101.02,100.6,100.66,328484.0,97.9051,97.9148,97.5077,97.5659,328484.0
2023-06-26 15:50:00,100.66,100.66,100.09,100.09,964724.0,97.5659,97.5659,97.0134,97.0134,964724.0
2023-06-27 09:30:00,101.15,101.26,100.35,100.57,695244.0,98.0408,98.1474,97.2654,97.4786,695244.0
2023-06-27 09:40:00,100.57,100.81,100.35,100.57,339164.0,97.4786,97.7113,97.2654,97.4786,339164.0
2023-06-27 09:50:00,100.56,100.91,100.44,100.89,196636.0,97.4689,97.8082,97.3526,97.7888,196636.0
2023-06-27 10:00:00,100.88,100.88,100.31,100.72,336250.0,97.7791,97.7791,97.2266,97.624,336250.0
2023-06-27 10:10:00,100.71,100.72,100.02,100.12,410844.0,97.6143,97.624,96.9455,97.0425,410844.0
2023-06-27 10:20:00,100.13,100.41,100.04,100.24,184631.0,97.0522,97.3236,96.9649,97.1588,184631.0
2023-06-27 10:30:00,100.22,100.32,100.02,100.28,160087.0,97.1394,97.2363,96.9455,97.1975,160087.0
2023-06-27 10:40:00,100.29,100.47,100.08,100.45,141748.0,97.2072,97.3817,97.0037,97.3623,141748.0
2023-06-27 10:50:00,100.46,100.59,100.44,100.49,114129.0,97.372,97.498,97.3526,97.4011,114129.0
2023-06-27 11:00:00,100.5,100.68,100.47,100.55,130783.0,97.4108,97.5853,97.3817,97.4592,130783.0
2023-06-27 11:10:00,100.55,100.85,100.39,100.84,116345.0,97.4592,97.75,97.3042,97.7403,116345.0
2023-06-27 11:20:00,100.84,101.13,100.83,101.08,166179.0,97.7403,98.0214,97.7306,97.973,166179.0
2023-06-27 11:30:00,101.09,101.23,101.0,101.2,81711.0,97.9826,98.1183,97.8954,98.0893,81711.0
2023-06-27 11:40:00,101.21,101.35,101.13,101.22,97884.0,98.099,98.2347,98.0214,98.1087,97884.0
2023-06-27 11:50:00,101.25,101.4,101.22,101.39,56500.0,98.1377,98.2831,98.1087,98.2734,56500.0
2023-06-27 12:00:00,101.39,101.47,101.35,101.41,68840.0,98.2734,98.351,98.2347,98.2928,68840.0
2023-06-27 12:10:00,101.42,101.66,101.33,101.65,84300.0,98.3025,98.5351,98.2153,98.5254,84300.0
2023-06-27 12:20:00,101.66,101.95,101.59,101.7,136577.0,98.5351,98.8162,98.4673,98.5739,136577.0
2023-06-27 12:30:00,101.7,101.78,101.58,101.78,80680.0,98.5739,98.6514,98.4576,98.6514,80680.0
2023-06-27 12:40:00,101.79,101.95,101.7,101.92,67145.0,98.6611,98.8162,98.5739,98.7871,67145.0
2023-06-27 12:50:00,101.92,101.94,101.81,101.91,68505.0,98.7871,98.8065,98.6805,98.7774,68505.0
2023-06-27 13:00:00,101.9,101.93,101.84,101.86,60670.0,98.7678,98.7968,98.7096,98.729,60670.0
2023-06-27 13:10:00,101.84,102.13,101.81,102.12,81086.0,98.7096,98.9907,98.6805,98.981,81086.0
2023-06-27 13:20:00,102.11,102.32,102.11,102.24,91574.0,98.9713,99.1748,98.9713,99.0973,91574.0
2023-06-27 13:30:00,102.24,102.37,102.23,102.36,81536.0,99.0973,99.2233,99.0876,99.2136,81536.0
2023-06-27 13:40:00,102.36,102.66,102.35,102.65,125222.0,99.2136,99.5044,99.2039,99.4947,125222.0
2023-06-27 13:50:00,102.65,102.79,102.39,102.47,204905.0,99.4947,99.6304,99.2427,99.3202,204905.0
2023-06-27 14:00:00,102.47,102.48,102.23,102.26,119537.0,99.3202,99.3299,99.0876,99.1167,119537.0
2023-06-27 14:10:00,102.27,102.36,102.21,102.28,87141.0,99.1264,99.2136,99.0682,99.1361,87141.0
2023-06-27 14:20:00,102.28,102.42,102.23,102.38,57814.0,99.1361,99.2718,99.0876,99.233,57814.0
2023-06-27 14:30:00,102.38,102.51,102.35,102.35,96798.0,99.233,99.359,99.2039,99.2039,96798.0
2023-06-27 14:40:00,102.34,102.38,102.22,102.3,136437.0,99.1942,99.233,99.0779,99.1555,136437.0
2023-06-27 14:50:00,102.31,102.39,102.1,102.1,102071.0,99.1651,99.2427,98.9616,98.9616,102071.0
2023-06-27 15:00:00,102.1,102.38,102.1,102.37,120514.0,98.9616,99.233,98.9616,99.2233,120514.0
2023-06-27 15:10:00,102.37,102.43,102.3,102.32,166667.0,99.2233,99.2815,99.1555,99.1748,166667.0
2023-06-27 15:20:00,102.33,102.56,102.32,102.54,139215.0,99.1845,99.4075,99.1748,99.3881,139215.0
2023-06-27 15:30:00,102.54,102.54,102.25,102.39,222700.0,99.3881,99.3881,99.107,99.2427,222700.0
2023-06-27 15:40:00,102.4,102.48,102.31,102.36,254673.0,99.2524,99.3299,99.1651,99.2136,254673.0
2023-06-27 15:50:00,102.34,102.35,101.86,102.09,929894.0,99.1942,99.2039,98.729,98.9519,929894.0
2023-06-28 09:30:00,100.5,100.87,100.3,100.83,625466.0,97.4108,97.7694,97.2169,97.7306,625466.0
2023-06-28 09:40:00,100.82,100.94,100.48,100.7,281548.0,97.7209,97.8373,97.3914,97.6046,281548.0
2023-06-28 09:50:00,100.69,100.79,100.28,100.36,241499.0,97.5949,97.6919,97.1975,97.2751,241499.0
2023-06-28 10:00:00,100.37,100.68,100.21,100.68,306076.0,97.2848,97.5853,97.1297,97.5853,306076.0
2023-06-28 10:10:00,100.67,100.72,100.41,100.64,271074.0,97.5756,97.624,97.3236,97.5465,271074.0
2023-06-28 10:20:00,100.69,101.07,100.59,101.06,255134.0,97.5949,97.9633,97.498,97.9536,255134.0
2023-06-28 10:30:00,101.06,101.27,100.97,101.16,247665.0,97.9536,98.1571,97.8663,98.0505,247665.0
2023-06-28 10:40:00,101.15,101.3,101.06,101.25,155367.0,98.0408,98.1862,97.9536,98.1377,155367.0
2023-06-28 10:50:00,101.23,101.51,101.19,101.27,114513.0,98.1183,98.3897,98.0796,98.1571,114513.0
2023-06-28 11:00:00,101.31,101.51,101.21,101.34,224114.0,98.1959,98.3897,98.099,98.225,224114.0
2023-06-28 11:10:00,101.33,101.4,100.94,101.19,167290.0,98.2153,98.2831,97.8373,98.0796,167290.0
2023-06-28 11:20:00,101.19,101.24,101.08,101.21,99999.0,98.0796,98.128,97.973,98.099,99999.0
2023-06-28 11:30:00,101.22,101.5,101.17,101.46,75133.0,98.1087,98.38,98.0602,98.3413,75133.0
2023-06-28 11:40:00,101.47,101.5,101.36,101.39,47938.0,98.351,98.38,98.2443,98.2734,47938.0
2023-06-28 11:50:00,101.4,101.63,101.36,101.63,88709.0,98.2831,98.506,98.2443,98.506,88709.0
2023-06-28 12:00:00,101.62,101.76,101.58,101.7,68416.0,98.4964,98.6321,98.4576,98.5739,68416.0
2023-06-28 12:10:00,101.7,101.88,101.7,101.88,84341.0,98.5739,98.7484,98.5739,98.7484,84341.0
2023-06-28 12:20:00,101.88,101.88,101.34,101.39,82545.0,98.7484,98.7484,98.225,98.2734,82545.0
2023-06-28 12:30:00,101.39,101.39,101.1,101.21,78390.0,98.2734,98.2734,97.9923,98.099,78390.0
2023-06-28 12:40:00,101.2,101.23,100.78,100.82,251443.0,98.0893,98.1183,97.6822,97.7209,251443.0
2023-06-28 12:50:00,100.82,100.98,100.71,100.93,129633.0,97.7209,97.876,97.6143,97.8276,129633.0
2023-06-28 13:00:00,100.92,100.96,100.78,100.88,154441.0,97.8179,97.8566,97.6822,97.7791,154441.0
2023-06-28 13:10:00,100.88,100.92,100.77,100.9,87879.0,97.7791,97.8179,97.6725,97.7985,87879.0
2023-06-28 13:20:00,100.91,101.21,100.84,101.21,74498.0,97.8082,98.099,97.7403,98.099,74498.0
2023-06-28 13:30:00,101.22,101.27,101.09,101.13,58843.0,98.1087,98.1571,97.9826,98.0214,58843.0
2023-06-28 13:40:00,101.13,101.19,100.99,101.03,66341.0,98.0214,98.0796,97.8857,97.9245,66341.0
2023-06-28 13:50:00,101.01,101.06,100.91,100.98,90010.0,97.9051,97.9536,97.8082,97.876,90010.0
2023-06-28 14:00:00,101.01,101.18,100.98,101.16,56115.0,97.9051,98.0699,97.876,98.0505,56115.0
2023-06-28 14:10:00,101.18,101.26,101.1,101.22,84855.0,98.0699,98.1474,97.9923,98.1087,84855.0
2023-06-28 14:20:00,101.23,101.33,101.18,101.25,65682.0,98.1183,98.2153,98.0699,98.1377,65682.0
2023-06-28 14:30:00,101.25,101.3,101.14,101.18,58535.0,98.1377,98.1862,98.0311,98.0699,58535.0
2023-06-28 14:40:00,101.17,101.29,101.12,101.23,62433.0,98.0602,98.1765,98.0117,98.1183,62433.0
2023-06-28 14:50:00,101.23,101.37,101.19,101.29,106510.0,98.1183,98.254,98.0796,98.1765,106510.0
2023-06-28 15:00:00,101.3,101.32,100.85,100.93,58505.0,98.1862,98.2056,97.75,97.8276,58505.0
2023-06-28 15:10:00,100.95,101.1,100.92,101.07,75322.0,97.847,97.9923,97.8179,97.9633,75322.0
2023-06-28 15:20:00,101.06,101.11,100.92,100.96,136483.0,97.9536,98.002,97.8179,97.8566,136483.0
2023-06-28 15:30:00,100.95,101.07,100.91,101.04,113932.0,97.847,97.9633,97.8082,97.9342,113932.0
2023-06-28 15:40:00,101.04,101.16,100.99,101.05,167377.0,97.9342,98.0505,97.8857,97.9439,167377.0
2023-06-28 15:50:00,101.04,101.19,100.89,100.91,474441.0,97.9342,98.0796,97.7888,97.8082,474441.0
2023-06-29 09:30:00,101.34,101.52,101.08,101.17,549374.0,98.225,98.3994,97.973,98.0602,549374.0
2023-06-29 09:40:00,101.17,101.24,100.69,100.92,198540.0,98.0602,98.128,97.5949,97.8179,198540.0
2023-06-29 09:50:00,100.9,100.97,100.27,100.39,162326.0,97.7985,97.8663,97.1879,97.3042,162326.0
2023-06-29 10:00:00,100.41,100.66,100.13,100.26,213637.0,97.3236,97.5659,97.0522,97.1782,213637.0
2023-06-29 10:10:00,100.23,100.35,100.02,100.31,290903.0,97.1491,97.2654,96.9455,97.2266,290903.0
2023-06-29 10:20:00,100.32,100.62,100.27,100.41,191907.0,97.2363,97.5271,97.1879,97.3236,191907.0
2023-06-29 10:30:00,100.4,100.51,100.25,100.42,119326.0,97.3139,97.4205,97.1685,97.3332,119326.0
2023-06-29 10:40:00,100.41,100.42,100.18,100.35,78605.0,97.3236,97.3332,97.1006,97.2654,78605.0
2023-06-29 10:50:00,100.36,100.42,100.18,100.31,77951.0,97.2751,97.3332,97.1006,97.2266,77951.0
2023-06-29 11:00:00,100.32,100.53,100.26,100.45,170766.0,97.2363,97.4399,97.1782,97.3623,170766.0
2023-06-29 11:10:00,100.45,100.53,100.31,100.39,106639.0,97.3623,97.4399,97.2266,97.3042,106639.0
2023-06-29 11:20:00,100.39,100.6,100.36,100.58,110854.0,97.3042,97.5077,97.2751,97.4883,110854.0
2023-06-29 11:30:00,100.58,100.61,100.46,100.61,130774.0,97.4883,97.5174,97.372,97.5174,130774.0
2023-06-29 11:40:00,100.61,100.72,100.55,100.63,105687.0,97.5174,97.624,97.4592,97.5368,105687.0
2023-06-29 11:50:00,100.62,100.88,100.61,100.88,167753.0,97.5271,97.7791,97.5174,97.7791,167753.0
2023-06-29 12:00:00,100.88,101.07,100.77,100.81,185247.0,97.7791,97.9633,97.6725,97.7113,185247.0
2023-06-29 12:10:00,100.81,100.81,100.59,100.77,58547.0,97.7113,97.7113,97.498,97.6725,58547.0
2023-06-29 12:20:00,100.76,100.77,100.64,100.7,49768.0,97.6628,97.6725,97.5465,97.6046,49768.0
2023-06-29 12:30:00,100.71,100.78,100.64,100.72,64744.0,97.6143,97.6822,97.5465,97.624,64744.0
2023-06-29 12:40:00,100.73,100.98,100.72,100.93,57432.0,97.6337,97.876,97.624,97.8276,57432.0
2023-06-29 12:50:00,100.93,100.96,100.72,100.75,66585.0,97.8276,97.8566,97.624,97.6531,66585.0
2023-06-29 13:00:00,100.74,100.77,100.62,100.77,58169.0,97.6434,97.6725,97.5271,97.6725,58169.0
2023-06-29 13:10:00,100.77,100.83,100.68,100.79,77831.0,97.6725,97.7306,97.5853,97.6919,77831.0
2023-06-29 13:20:00,100.8,100.85,100.73,100.8,55966.0,97.7016,97.75,97.6337,97.7016,55966.0
2023-06-29 13:30:00,100.8,100.81,100.52,100.55,53215.0,97.7016,97.7113,97.4302,97.4592,53215.0
2023-06-29 13:40:00,100.58,100.58,100.45,100.58,62240.0,97.4883,97.4883,97.3623,97.4883,62240.0
2023-06-29 13:50:00,100.57,100.72,100.51,100.55,70798.0,97.4786,97.624,97.4205,97.4592,70798.0
2023-06-29 14:00:00,100.55,100.56,100.43,100.48,83398.0,97.4592,97.4689,97.3429,97.3914,83398.0
2023-06-29 14:10:00,100.49,100.62,100.48,100.59,57540.0,97.4011,97.5271,97.3914,97.498,57540.0
2023-06-29 14:20:00,100.59,100.81,100.58,100.77,76940.0,97.498,97.7113,97.4883,97.6725,76940.0
2023-06-29 14:30:00,100.76,100.77,100.64,100.74,52496.0,97.6628,97.6725,97.5465,97.6434,52496.0
2023-06-29 14:40:00,100.73,100.76,100.66,100.71,49566.0,97.6337,97.6628,97.5659,97.6143,49566.0
2023-06-29 14:50:00,100.71,100.78,100.62,100.77,44932.0,97.6143,97.6822,97.5271,97.6725,44932.0
2023-06-29 15:00:00,100.78,100.87,100.75,100.82,68025.0,97.6822,97.7694,97.6531,97.7209,68025.0
2023-06-29 15:10:00,100.81,100.85,100.76,100.8,54067.0,97.7113,97.75,97.6628,97.7016,54067.0
2023-06-29 15:20:00,100.8,100.84,100.74,100.82,85848.0,97.7016,97.7403,97.6434,97.7209,85848.0
2023-06-29 15:30:00,100.82,100.89,100.78,100.84,102314.0,97.7209,97.7888,97.6822,97.7403,102314.0
2023-06-29 15:40:00,100.84,100.86,100.69,100.81,110176.0,97.7403,97.7597,97.5949,97.7113,110176.0
2023-06-29 15:50:00,100.81,101.04,100.64,100.66,569290.0,97.7113,97.9342,97.5465,97.5659,569290.0
2023-06-30 09:30:00,101.4,101.51,100.4,100.56,584700.0,98.2831,98.3897,97.3139,97.4689,584700.0
2023-06-30 09:40:00,100.56,101.22,100.53,101.22,390842.0,97.4689,98.1087,97.4399,98.1087,390842.0
2023-06-30 09:50:00,101.23,101.48,101.08,101.31,344826.0,98.1183,98.3607,97.973,98.1959,344826.0
2023-06-30 10:00:00,101.31,101.54,101.19,101.22,267167.0,98.1959,98.4188,98.0796,98.1087,267167.0
2023-06-30 10:10:00,101.21,101.39,101.15,101.38,109458.0,98.099,98.2734,98.0408,98.2637,109458.0
2023-06-30 10:20:00,101.39,101.5,101.22,101.42,238950.0,98.2734,98.38,98.1087,98.3025,238950.0
2023-06-30 10:30:00,101.41,101.53,101.15,101.3,301243.0,98.2928,98.4091,98.0408,98.1862,301243.0
2023-06-30 10:40:00,101.3,101.39,101.02,101.06,181512.0,98.1862,98.2734,97.9148,97.9536,181512.0
2023-06-30 10:50:00,101.07,101.2,101.0,101.12,158193.0,97.9633,98.0893,97.8954,98.0117,158193.0
2023-06-30 11:00:00,101.11,101.14,100.75,100.97,292446.0,98.002,98.0311,97.6531,97.8663,292446.0
2023-06-30 11:10:00,100.99,101.21,100.97,101.14,193809.0,97.8857,98.099,97.8663,98.0311,193809.0
2023-06-30 11:20:00,101.14,101.25,101.04,101.15,173376.0,98.0311,98.1377,97.9342,98.0408,173376.0
2023-06-30 11:30:00,101.12,101.31,101.07,101.11,112176.0,98.0117,98.1959,97.9633,98.002,112176.0
2023-06-30 11:40:00,101.12,101.12,100.9,101.02,98179.0,98.0117,98.0117,97.7985,97.9148,98179.0
2023-06-30 11:50:00,101.01,101.16,100.95,101.15,122298.0,97.9051,98.0505,97.847,98.0408,122298.0
2023-06-30 12:00:00,101.15,101.21,101.09,101.12,76190.0,98.0408,98.099,97.9826,98.0117,76190.0
2023-06-30 12:10:00,101.12,101.22,101.09,101.13,66679.0,98.0117,98.1087,97.9826,98.0214,66679.0
2023-06-30 12:20:00,101.14,101.28,101.13,101.28,55111.0,98.0311,98.1668,98.0214,98.1668,55111.0
2023-06-30 12:30:00,101.29,101.51,101.26,101.48,141005.0,98.1765,98.3897,98.1474,98.3607,141005.0
2023-06-30 12:40:00,101.49,101.65,101.45,101.62,50250.0,98.3704,98.5254,98.3316,98.4964,50250.0
2023-06-30 12:50:00,101.61,101.83,101.59,101.83,122558.0,98.4867,98.6999,98.4673,98.6999,122558.0
2023-06-30 13:00:00,101.83,101.89,101.63,101.71,110754.0,98.6999,98.7581,98.506,98.5836,110754.0
2023-06-30 13:10:00,101.7,101.77,101.64,101.64,66549.0,98.5739,98.6417,98.5157,98.5157,66549.0
2023-06-30 13:20:00,101.65,101.69,101.58,101.6,53839.0,98.5254,98.5642,98.4576,98.477,53839.0
2023-06-30 13:30:00,101.61,101.75,101.61,101.64,70684.0,98.4867,98.6224,98.4867,98.5157,70684.0
2023-06-30 13:40:00,101.65,101.71,101.63,101.68,71203.0,98.5254,98.5836,98.506,98.5545,71203.0
2023-06-30 13:50:00,101.69,101.71,101.6,101.64,65605.0,98.5642,98.5836,98.477,98.5157,65605.0
2023-06-30 14:00:00,101.64,101.64,101.48,101.53,70281.0,98.5157,98.5157,98.3607,98.4091,70281.0
2023-06-30 14:10:00,101.52,101.57,101.48,101.53,111836.0,98.3994,98.4479,98.3607,98.4091,111836.0
2023-06-30 14:20:00,101.52,101.56,101.44,101.52,94588.0,98.3994,98.4382,98.3219,98.3994,94588.0
2023-06-30 14:30:00,101.52,101.52,101.34,101.38,95516.0,98.3994,98.3994,98.225,98.2637,95516.0
2023-06-30 14:40:00,101.38,101.39,101.22,101.3,100122.0,98.2637,98.2734,98.1087,98.1862,100122.0
2023-06-30 14:50:00,101.31,101.42,101.29,101.36,79054.0,98.1959,98.3025,98.1765,98.2443,79054.0
2023-06-30 15:00:00,101.36,101.37,101.24,101.32,108069.0,98.2443,98.254,98.128,98.2056,108069.0
2023-06-30 15:10:00,101.33,101.37,101.3,101.33,82482.0,98.2153,98.254,98.1862,98.2153,82482.0
2023-06-30 15:20:00,101.33,101.4,101.3,101.33,102985.0,98.2153,98.2831,98.1862,98.2153,102985.0
2023-06-30 15:30:00,101.33,101.36,101.24,101.35,112879.0,98.2153,98.2443,98.128,98.2347,112879.0
2023-06-30 15:40:00,101.34,101.35,101.16,101.23,214126.0,98.225,98.2347,98.0505,98.1183,214126.0
2023-06-30 15:50:00,101.23,101.25,100.87,100.89,773982.0,98.1183,98.1377,97.7694,97.7888,773982.0
2023-07-03 09:30:00,102.24,103.65,102.07,103.63,800519.0,99.0973,100.464,98.9325,100.4446,800519.0
2023-07-03 09:40:00,103.65,103.69,103.01,103.19,387980.0,100.464,100.5027,99.8436,100.0181,387980.0
2023-07-03 09:50:00,103.18,103.31,102.72,102.83,250689.0,100.0084,100.1344,99.5625,99.6692,250689.0
2023-07-03 10:00:00,102.81,103.14,102.56,102.79,170459.0,99.6498,99.9696,99.4075,99.6304,170459.0
2023-07-03 10:10:00,102.81,102.91,102.58,102.86,125070.0,99.6498,99.7467,99.4268,99.6982,125070.0
2023-07-03 10:20:00,102.88,103.22,102.73,103.06,189794.0,99.7176,100.0472,99.5722,99.8921,189794.0
2023-07-03 10:30:00,103.05,103.21,102.9,102.97,176862.0,99.8824,100.0375,99.737,99.8049,176862.0
2023-07-03 10:40:00,102.95,102.96,102.66,102.82,102888.0,99.7855,99.7952,99.5044,99.6595,102888.0
2023-07-03 10:50:00,102.83,102.86,102.42,102.58,165251.0,99.6692,99.6982,99.2718,99.4268,165251.0
2023-07-03 11:00:00,102.57,102.71,102.53,102.58,122911.0,99.4172,99.5529,99.3784,99.4268,122911.0
2023-07-03 11:10:00,102.59,102.69,102.54,102.62,81260.0,99.4365,99.5335,99.3881,99.4656,81260.0
2023-07-03 11:20:00,102.61,102.61,102.39,102.55,81355.0,99.4559,99.4559,99.2427,99.3978,81355.0
2023-07-03 11:30:00,102.57,102.57,102.39,102.53,107650.0,99.4172,99.4172,99.2427,99.3784,107650.0
2023-07-03 11:40:00,102.52,102.7,102.52,102.64,92382.0,99.3687,99.5432,99.3687,99.485,92382.0
2023-07-03 11:50:00,102.64,102.65,102.49,102.58,100421.0,99.485,99.4947,99.3396,99.4268,100421.0
2023-07-03 12:00:00,102.58,102.68,102.51,102.66,71252.0,99.4268,99.5238,99.359,99.5044,71252.0
2023-07-03 12:10:00,102.66,102.71,102.58,102.7,91912.0,99.5044,99.5529,99.4268,99.5432,91912.0
2023-07-03 12:20:00,102.7,102.79,102.66,102.76,82603.0,99.5432,99.6304,99.5044,99.6013,82603.0
2023-07-03 12:30:00,102.75,102.79,102.65,102.67,173257.0,99.5916,99.6304,99.4947,99.5141,173257.0
2023-07-03 12:40:00,102.67,102.87,102.65,102.82,264717.0,99.5141,99.7079,99.4947,99.6595,264717.0
2023-07-03 12:50:00,102.81,103.04,102.73,102.99,364256.0,99.6498,99.8727,99.5722,99.8242,364256.0
2023-07-05 09:30:00,101.4,102.46,101.25,102.21,751754.0,98.2831,99.3105,98.1377,99.0682,751754.0
2023-07-05 09:40:00,102.2,102.55,102.02,102.26,325632.0,99.0585,99.3978,98.8841,99.1167,325632.0
2023-07-05 09:50:00,102.26,102.27,101.82,102.11,246136.0,99.1167,99.1264,98.6902,98.9713,246136.0
2023-07-05 10:00:00,102.1,102.7,102.01,102.59,201710.0,98.9616,99.5432,98.8744,99.4365,201710.0
2023-07-05 10:10:00,102.6,102.74,102.38,102.63,104423.0,99.4462,99.5819,99.233,99.4753,104423.0
2023-07-05 10:20:00,102.63,102.69,102.49,102.52,136275.0,99.4753,99.5335,99.3396,99.3687,136275.0
2023-07-05 10:30:00,102.56,102.99,102.56,102.75,172381.0,99.4075,99.8242,99.4075,99.5916,172381.0
2023-07-05 10:40:00,102.75,103.09,102.58,102.69,170457.0,99.5916,99.9212,99.4268,99.5335,170457.0
2023-07-05 10:50:00,102.68,102.83,102.66,102.75,107327.0,99.5238,99.6692,99.5044,99.5916,107327.0
2023-07-05 11:00:00,102.74,102.84,102.54,102.56,98323.0,99.5819,99.6789,99.3881,99.4075,98323.0
2023-07-05 11:10:00,102.56,102.69,102.26,102.26,146326.0,99.4075,99.5335,99.1167,99.1167,146326.0
2023-07-05 11:20:00,102.25,102.3,101.86,101.92,243856.0,99.107,99.1555,98.729,98.7871,243856.0
2023-07-05 11:30:00,101.92,102.06,101.72,101.95,219661.0,98.7871,98.9228,98.5933,98.8162,219661.0
2023-07-05 11:40:00,101.93,102.0,101.78,101.97,160495.0,98.7968,98.8647,98.6514,98.8356,160495.0
2023-07-05 11:50:00,101.98,101.98,101.82,101.87,122327.0,98.8453,98.8453,98.6902,98.7387,122327.0
2023-07-05 12:00:00,101.86,101.91,101.68,101.82,114212.0,98.729,98.7774,98.5545,98.6902,114212.0
2023-07-05 12:10:00,101.84,101.84,101.68,101.7,129253.0,98.7096,98.7096,98.5545,98.5739,129253.0
2023-07-05 12:20:00,101.69,101.76,101.62,101.76,84697.0,98.5642,98.6321,98.4964,98.6321,84697.0
2023-07-05 12:30:00,101.75,101.81,101.5,101.65,117662.0,98.6224,98.6805,98.38,98.5254,117662.0
2023-07-05 12:40:00,101.66,101.69,101.42,101.52,111059.0,98.5351,98.5642,98.3025,98.3994,111059.0
2023-07-05 12:50:00,101.53,101.53,101.41,101.5,73999.0,98.4091,98.4091,98.2928,98.38,73999.0
2023-07-05 13:00:00,101.51,101.58,101.49,101.56,77061.0,98.3897,98.4576,98.3704,98.4382,77061.0
2023-07-05 13:10:00,101.57,101.58,101.47,101.5,71751.0,98.4479,98.4576,98.351,98.38,71751.0
2023-07-05 13:20:00,101.51,101.55,101.36,101.54,100273.0,98.3897,98.4285,98.2443,98.4188,100273.0
2023-07-05 13:30:00,101.53,101.56,101.36,101.41,64052.0,98.4091,98.4382,98.2443,98.2928,64052.0
2023-07-05 13:40:00,101.42,101.54,101.41,101.51,54994.0,98.3025,98.4188,98.2928,98.3897,54994.0
2023-07-05 13:50:00,101.51,101.54,101.45,101.48,51663.0,98.3897,98.4188,98.3316,98.3607,51663.0
2023-07-05 14:00:00,101.49,101.63,101.46,101.59,86004.0,98.3704,98.506,98.3413,98.4673,86004.0
2023-07-05 14:10:00,101.6,101.63,101.42,101.44,79627.0,98.477,98.506,98.3025,98.3219,79627.0
2023-07-05 14:20:00,101.44,101.45,101.31,101.36,111221.0,98.3219,98.3316,98.1959,98.2443,111221.0
2023-07-05 14:30:00,101.39,101.41,101.31,101.38,44400.0,98.2734,98.2928,98.1959,98.2637,44400.0
2023-07-05 14:40:00,101.37,101.44,101.34,101.43,72045.0,98.254,98.3219,98.225,98.3122,72045.0
2023-07-05 14:50:00,101.43,101.45,101.25,101.28,114768.0,98.3122,98.3316,98.1377,98.1668,114768.0
2023-07-05 15:00:00,101.28,101.33,101.2,101.23,97207.0,98.1668,98.2153,98.0893,98.1183,97207.0
2023-07-05 15:10:00,101.23,101.31,101.19,101.23,81467.0,98.1183,98.1959,98.0796,98.1183,81467.0
2023-07-05 15:20:00,101.23,101.33,101.2,101.3,123629.0,98.1183,98.2153,98.0893,98.1862,123629.0
2023-07-05 15:30:00,101.3,101.42,101.24,101.26,110883.0,98.1862,98.3025,98.128,98.1474,110883.0
2023-07-05 15:40:00,101.25,101.3,101.16,101.27,136830.0,98.1377,98.1862,98.0505,98.1571,136830.0
2023-07-05 15:50:00,101.26,101.27,100.96,100.99,589597.0,98.1474,98.1571,97.8566,97.8857,589597.0
2023-07-06 09:30:00,99.1,99.54,98.87,99.2,584428.0,96.0538,96.4803,95.8309,96.1507,584428.0
2023-07-06 09:40:00,99.2,99.56,99.03,99.39,426068.0,96.1507,96.4997,95.986,96.3349,426068.0
2023-07-06 09:50:00,99.38,99.5,98.8,99.04,206562.0,96.3252,96.4415,95.763,95.9957,206562.0
2023-07-06 10:00:00,99.06,99.21,98.94,99.13,226607.0,96.015,96.1604,95.8987,96.0829,226607.0
2023-07-06 10:10:00,99.13,99.29,98.98,99.13,205225.0,96.0829,96.238,95.9375,96.0829,205225.0
2023-07-06 10:20:00,99.1,99.24,99.03,99.23,187277.0,96.0538,96.1895,95.986,96.1798,187277.0
2023-07-06 10:30:00,99.24,99.31,98.92,99.09,155275.0,96.1895,96.2574,95.8794,96.0441,155275.0
2023-07-06 10:40:00,99.09,99.09,98.82,98.97,147140.0,96.0441,96.0441,95.7824,95.9278,147140.0
2023-07-06 10:50:00,98.97,99.0,98.66,98.67,128842.0,95.9278,95.9569,95.6273,95.637,128842.0
2023-07-06 11:00:00,98.67,98.99,98.66,98.75,136073.0,95.637,95.9472,95.6273,95.7146,136073.0
2023-07-06 11:10:00,98.75,98.87,98.6,98.76,116868.0,95.7146,95.8309,95.5692,95.7243,116868.0
2023-07-06 11:20:00,98.77,98.84,98.63,98.83,118981.0,95.734,95.8018,95.5983,95.7921,118981.0
2023-07-06 11:30:00,98.83,99.05,98.78,99.01,116641.0,95.7921,96.0054,95.7437,95.9666,116641.0
2023-07-06 11:40:00,99.02,99.06,98.87,98.92,94805.0,95.9763,96.015,95.8309,95.8794,94805.0
2023-07-06 11:50:00,98.92,98.93,98.81,98.88,102864.0,95.8794,95.889,95.7727,95.8406,102864.0
2023-07-06 12:00:00,98.89,99.18,98.89,99.14,109322.0,95.8503,96.1314,95.8503,96.0926,109322.0
2023-07-06 12:10:00,99.14,99.14,98.93,99.12,88072.0,96.0926,96.0926,95.889,96.0732,88072.0
2023-07-06 12:20:00,99.12,99.15,99.0,99.14,57276.0,96.0732,96.1023,95.9569,96.0926,57276.0
2023-07-06 12:30:00,99.13,99.22,99.06,99.07,73099.0,96.0829,96.1701,96.015,96.0247,73099.0
2023-07-06 12:40:00,99.08,99.21,99.04,99.16,56498.0,96.0344,96.1604,95.9957,96.112,56498.0
2023-07-06 12:50:00,99.16,99.29,99.12,99.28,47808.0,96.112,96.238,96.0732,96.2283,47808.0
2023-07-06 13:00:00,99.28,99.28,99.14,99.18,61751.0,96.2283,96.2283,96.0926,96.1314,61751.0
2023-07-06 13:10:00,99.18,99.27,99.17,99.22,53377.0,96.1314,96.2186,96.1217,96.1701,53377.0
2023-07-06 13:20:00,99.21,99.27,99.14,99.16,81571.0,96.1604,96.2186,96.0926,96.112,81571.0
2023-07-06 13:30:00,99.17,99.23,99.04,99.23,77591.0,96.1217,96.1798,95.9957,96.1798,77591.0
2023-07-06 13:40:00,99.23,99.3,99.17,99.28,73855.0,96.1798,96.2477,96.1217,96.2283,73855.0
2023-07-06 13:50:00,99.27,99.29,99.15,99.23,66992.0,96.2186,96.238,96.1023,96.1798,66992.0
2023-07-06 14:00:00,99.24,99.24,99.07,99.16,65563.0,96.1895,96.1895,96.0247,96.112,65563.0
2023-07-06 14:10:00,99.17,99.17,99.06,99.1,54659.0,96.1217,96.1217,96.015,96.0538,54659.0
2023-07-06 14:20:00,99.1,99.11,99.0,99.0,45612.0,96.0538,96.0635,95.9569,95.9569,45612.0
2023-07-06 14:30:00,99.01,99.07,99.01,99.05,58657.0,95.9666,96.0247,95.9666,96.0054,58657.0
2023-07-06 14:40:00,99.04,99.27,99.03,99.27,75444.0,95.9957,96.2186,95.986,96.2186,75444.0
2023-07-06 14:50:00,99.27,99.34,99.2,99.28,67495.0,96.2186,96.2864,96.1507,96.2283,67495.0
2023-07-06 15:00:00,99.28,99.36,99.24,99.25,54777.0,96.2283,96.3058,96.1895,96.1992,54777.0
2023-07-06 15:10:00,99.25,99.29,99.22,99.24,59330.0,96.1992,96.238,96.1701,96.1895,59330.0
2023-07-06 15:20:00,99.24,99.3,99.12,99.29,99494.0,96.1895,96.2477,96.0732,96.238,99494.0
2023-07-06 15:30:00,99.27,99.46,99.22,99.26,139402.0,96.2186,96.4028,96.1701,96.2089,139402.0
2023-07-06 15:40:00,99.25,99.4,99.23,99.4,224635.0,96.1992,96.3446,96.1798,96.3446,224635.0
2023-07-06 15:50:00,99.4,99.54,99.29,99.42,642973.0,96.3446,96.4803,96.238,96.364,642973.0
2023-07-07 09:30:00,99.08,99.54,99.0,99.39,430340.0,96.0344,96.4803,95.9569,96.3349,430340.0
2023-07-07 09:40:00,99.39,99.8,99.27,99.76,252457.0,96.3349,96.7323,96.2186,96.6935,252457.0
2023-07-07 09:50:00,99.78,100.29,99.7,100.22,262731.0,96.7129,97.2072,96.6354,97.1394,262731.0
2023-07-07 10:00:00,100.22,100.44,100.02,100.37,175465.0,97.1394,97.3526,96.9455,97.2848,175465.0
2023-07-07 10:10:00,100.37,100.52,100.06,100.21,109898.0,97.2848,97.4302,96.9843,97.1297,109898.0
2023-07-07 10:20:00,100.23,100.32,100.06,100.06,82818.0,97.1491,97.2363,96.9843,96.9843,82818.0
2023-07-07 10:30:00,100.04,100.24,99.93,100.16,91863.0,96.9649,97.1588,96.8583,97.0812,91863.0
2023-07-07 10:40:00,100.16,100.48,100.11,100.47,101544.0,97.0812,97.3914,97.0328,97.3817,101544.0
2023-07-07 10:50:00,100.47,100.55,100.4,100.52,103676.0,97.3817,97.4592,97.3139,97.4302,103676.0
2023-07-07 11:00:00,100.55,100.82,100.51,100.75,128487.0,97.4592,97.7209,97.4205,97.6531,128487.0
2023-07-07 11:10:00,100.76,100.92,100.72,100.79,120481.0,97.6628,97.8179,97.624,97.6919,120481.0
2023-07-07 11:20:00,100.8,100.95,100.74,100.95,117766.0,97.7016,97.847,97.6434,97.847,117766.0
2023-07-07 11:30:00,100.95,100.98,100.79,100.92,107352.0,97.847,97.876,97.6919,97.8179,107352.0
2023-07-07 11:40:00,100.91,101.04,100.86,100.98,129169.0,97.8082,97.9342,97.7597,97.876,129169.0
2023-07-07 11:50:00,100.98,101.22,100.89,101.18,125678.0,97.876,98.1087,97.7888,98.0699,125678.0
2023-07-07 12:00:00,101.18,101.21,101.03,101.15,129237.0,98.0699,98.099,97.9245,98.0408,129237.0
2023-07-07 12:10:00,101.15,101.24,101.1,101.14,146008.0,98.0408,98.128,97.9923,98.0311,146008.0
2023-07-07 12:20:00,101.13,101.15,101.0,101.04,88822.0,98.0214,98.0408,97.8954,97.9342,88822.0
2023-07-07 12:30:00,101.05,101.38,101.04,101.25,126230.0,97.9439,98.2637,97.9342,98.1377,126230.0
2023-07-07 12:40:00,101.26,101.45,101.21,101.28,90542.0,98.1474,98.3316,98.099,98.1668,90542.0
2023-07-07 12:50:00,101.26,101.37,101.26,101.35,59214.0,98.1474,98.254,98.1474,98.2347,59214.0
2023-07-07 13:00:00,101.35,101.45,101.31,101.4,96299.0,98.2347,98.3316,98.1959,98.2831,96299.0
2023-07-07 13:10:00,101.41,101.51,101.37,101.48,126413.0,98.2928,98.3897,98.254,98.3607,126413.0
2023-07-07 13:20:00,101.48,101.69,101.45,101.67,134257.0,98.3607,98.5642,98.3316,98.5448,134257.0
2023-07-07 13:30:00,101.68,101.8,101.63,101.8,269529.0,98.5545,98.6708,98.506,98.6708,269529.0
2023-07-07 13:40:00,101.78,101.92,101.69,101.85,215804.0,98.6514,98.7871,98.5642,98.7193,215804.0
2023-07-07 13:50:00,101.83,101.94,101.65,101.71,157241.0,98.6999,98.8065,98.5254,98.5836,157241.0
2023-07-07 14:00:00,101.7,101.75,101.48,101.51,105865.0,98.5739,98.6224,98.3607,98.3897,105865.0
2023-07-07 14:10:00,101.51,101.51,101.36,101.39,46271.0,98.3897,98.3897,98.2443,98.2734,46271.0
2023-07-07 14:20:00,101.38,101.49,101.31,101.46,75422.0,98.2637,98.3704,98.1959,98.3413,75422.0
2023-07-07 14:30:00,101.45,101.48,101.15,101.2,82501.0,98.3316,98.3607,98.0408,98.0893,82501.0
2023-07-07 14:40:00,101.2,101.23,101.09,101.1,59818.0,98.0893,98.1183,97.9826,97.9923,59818.0
2023-07-07 14:50:00,101.11,101.18,101.06,101.16,81094.0,98.002,98.0699,97.9536,98.0505,81094.0
2023-07-07 15:00:00,101.16,101.18,101.05,101.07,103175.0,98.0505,98.0699,97.9439,97.9633,103175.0
2023-07-07 15:10:00,101.08,101.16,101.04,101.07,53302.0,97.973,98.0505,97.9342,97.9633,53302.0
2023-07-07 15:20:00,101.07,101.09,100.67,100.67,80312.0,97.9633,97.9826,97.5756,97.5756,80312.0
2023-07-07 15:30:00,100.66,100.71,100.58,100.6,162449.0,97.5659,97.6143,97.4883,97.5077,162449.0
2023-07-07 15:40:00,100.6,100.6,100.28,100.32,232141.0,97.5077,97.5077,97.1975,97.2363,232141.0
2023-07-07 15:50:00,100.32,100.4,100.07,100.23,546711.0,97.2363,97.3139,96.994,97.1491,546711.0
2023-07-10 09:30:00,100.25,100.75,100.16,100.57,427628.0,97.1685,97.6531,97.0812,97.4786,427628.0
2023-07-10 09:40:00,100.57,100.63,100.07,100.27,248271.0,97.4786,97.5368,96.994,97.1879,248271.0
2023-07-10 09:50:00,100.28,100.3,99.43,99.48,249243.0,97.1975,97.2169,96.3737,96.4221,249243.0
2023-07-10 10:00:00,99.49,99.91,99.4,99.83,196557.0,96.4318,96.8389,96.3446,96.7614,196557.0
2023-07-10 10:10:00,99.85,100.09,99.84,100.04,147494.0,96.7808,97.0134,96.7711,96.9649,147494.0
2023-07-10 10:20:00,100.05,100.31,99.96,99.96,119808.0,96.9746,97.2266,96.8874,96.8874,119808.0
2023-07-10 10:30:00,99.96,100.11,99.8,100.06,112040.0,96.8874,97.0328,96.7323,96.9843,112040.0
2023-07-10 10:40:00,100.06,100.12,99.86,100.01,100758.0,96.9843,97.0425,96.7905,96.9358,100758.0
2023-07-10 10:50:00,100.03,100.2,99.95,100.1,82062.0,96.9552,97.12,96.8777,97.0231,82062.0
2023-07-10 11:00:00,100.1,100.24,100.0,100.21,95724.0,97.0231,97.1588,96.9262,97.1297,95724.0
2023-07-10 11:10:00,100.2,100.3,100.15,100.16,89869.0,97.12,97.2169,97.0715,97.0812,89869.0
2023-07-10 11:20:00,100.16,100.35,100.15,100.34,69114.0,97.0812,97.2654,97.0715,97.2557,69114.0
2023-07-10 11:30:00,100.33,100.41,100.23,100.27,55497.0,97.246,97.3236,97.1491,97.1879,55497.0
2023-07-10 11:40:00,100.27,100.29,100.03,100.14,77458.0,97.1879,97.2072,96.9552,97.0619,77458.0
2023-07-10 11:50:00,100.15,100.32,100.14,100.15,79842.0,97.0715,97.2363,97.0619,97.0715,79842.0
2023-07-10 12:00:00,100.13,100.13,99.93,100.06,87368.0,97.0522,97.0522,96.8583,96.9843,87368.0
2023-07-10 12:10:00,100.08,100.08,99.9,99.97,96120.0,97.0037,97.0037,96.8292,96.8971,96120.0
2023-07-10 12:20:00,99.95,99.98,99.78,99.84,108977.0,96.8777,96.9068,96.7129,96.7711,108977.0
2023-07-10 12:30:00,99.82,99.95,99.81,99.94,92752.0,96.7517,96.8777,96.742,96.868,92752.0
2023-07-10 12:40:00,99.93,100.03,99.85,99.94,89723.0,96.8583,96.9552,96.7808,96.868,89723.0
2023-07-10 12:50:00,99.94,100.01,99.82,99.9,83926.0,96.868,96.9358,96.7517,96.8292,83926.0
2023-07-10 13:00:00,99.9,99.98,99.85,99.86,80065.0,96.8292,96.9068,96.7808,96.7905,80065.0
2023-07-10 13:10:00,99.86,99.98,99.79,99.88,112650.0,96.7905,96.9068,96.7226,96.8098,112650.0
2023-07-10 13:20:00,99.88,99.95,99.86,99.92,104995.0,96.8098,96.8777,96.7905,96.8486,104995.0
2023-07-10 13:30:00,99.91,100.0,99.85,99.87,107188.0,96.8389,96.9262,96.7808,96.8001,107188.0
2023-07-10 13:40:00,99.86,99.95,99.73,99.74,123486.0,96.7905,96.8777,96.6645,96.6741,123486.0
2023-07-10 13:50:00,99.73,99.83,99.68,99.74,125662.0,96.6645,96.7614,96.616,96.6741,125662.0
2023-07-10 14:00:00,99.74,99.76,99.6,99.64,101074.0,96.6741,96.6935,96.5384,96.5772,101074.0
2023-07-10 14:10:00,99.64,99.92,99.64,99.91,119457.0,96.5772,96.8486,96.5772,96.8389,119457.0
2023-07-10 14:20:00,99.92,100.06,99.9,100.0,103856.0,96.8486,96.9843,96.8292,96.9262,103856.0
2023-07-10 14:30:00,100.01,100.04,99.92,99.97,102842.0,96.9358,96.9649,96.8486,96.8971,102842.0
2023-07-10 14:40:00,99.98,100.07,99.95,100.06,94424.0,96.9068,96.994,96.8777,96.9843,94424.0
2023-07-10 14:50:00,100.05,100.18,100.05,100.07,89287.0,96.9746,97.1006,96.9746,96.994,89287.0
2023-07-10 15:00:00,100.07,100.13,100.01,100.08,94409.0,96.994,97.0522,96.9358,97.0037,94409.0
2023-07-10 15:10:00,100.08,100.08,99.98,100.07,132635.0,97.0037,97.0037,96.9068,96.994,132635.0
2023-07-10 15:20:00,100.07,100.07,99.81,99.82,158664.0,96.994,96.994,96.742,96.7517,158664.0
2023-07-10 15:30:00,99.82,99.84,99.6,99.73,197624.0,96.7517,96.7711,96.5384,96.6645,197624.0
2023-07-10 15:40:00,99.73,99.78,99.5,99.53,262121.0,96.6645,96.7129,96.4415,96.4706,262121.0
2023-07-10 15:50:00,99.52,99.77,99.42,99.77,629623.0,96.4609,96.7032,96.364,96.7032,629623.0
2023-07-11 09:30:00,102.33,102.33,101.18,101.67,675141.0,99.1845,99.1845,98.0699,98.5448,675141.0
2023-07-11 09:40:00,101.68,101.72,100.95,101.03,346699.0,98.5545,98.5933,97.847,97.9245,346699.0
2023-07-11 09:50:00,101.02,101.15,100.67,100.75,254862.0,97.9148,98.0408,97.5756,97.6531,254862.0
2023-07-11 10:00:00,100.74,100.75,100.25,100.45,215380.0,97.6434,97.6531,97.1685,97.3623,215380.0
2023-07-11 10:10:00,100.45,100.45,100.14,100.4,157927.0,97.3623,97.3623,97.0619,97.3139,157927.0
2023-07-11 10:20:00,100.39,100.83,100.32,100.66,184534.0,97.3042,97.7306,97.2363,97.5659,184534.0
2023-07-11 10:30:00,100.65,100.88,100.58,100.78,211805.0,97.5562,97.7791,97.4883,97.6822,211805.0
2023-07-11 10:40:00,100.77,101.0,100.73,100.95,215435.0,97.6725,97.8954,97.6337,97.847,215435.0
2023-07-11 10:50:00,100.94,101.0,100.68,100.75,153087.0,97.8373,97.8954,97.5853,97.6531,153087.0
2023-07-11 11:00:00,100.75,101.12,100.72,100.96,200752.0,97.6531,98.0117,97.624,97.8566,200752.0
2023-07-11 11:10:00,100.97,100.97,100.72,100.86,110340.0,97.8663,97.8663,97.624,97.7597,110340.0
2023-07-11 11:20:00,100.86,100.99,100.59,100.69,94273.0,97.7597,97.8857,97.498,97.5949,94273.0
2023-07-11 11:30:00,100.68,100.81,100.64,100.67,103426.0,97.5853,97.7113,97.5465,97.5756,103426.0
2023-07-11 11:40:00,100.69,100.69,100.36,100.47,94755.0,97.5949,97.5949,97.2751,97.3817,94755.0
2023-07-11 11:50:00,100.46,100.7,100.36,100.68,79460.0,97.372,97.6046,97.2751,97.5853,79460.0
2023-07-11 12:00:00,100.69,100.75,100.56,100.58,97095.0,97.5949,97.6531,97.4689,97.4883,97095.0
2023-07-11 12:10:00,100.58,100.75,100.52,100.58,94757.0,97.4883,97.6531,97.4302,97.4883,94757.0
2023-07-11 12:20:00,100.58,100.62,100.4,100.43,65105.0,97.4883,97.5271,97.3139,97.3429,65105.0
2023-07-11 12:30:00,100.43,100.57,100.41,100.52,56585.0,97.3429,97.4786,97.3236,97.4302,56585.0
2023-07-11 12:40:00,100.54,100.55,100.41,100.52,58848.0,97.4496,97.4592,97.3236,97.4302,58848.0
2023-07-11 12:50:00,100.54,100.65,100.52,100.64,45677.0,97.4496,97.5562,97.4302,97.5465,45677.0
2023-07-11 13:00:00,100.64,100.75,100.57,100.61,73176.0,97.5465,97.6531,97.4786,97.5174,73176.0
2023-07-11 13:10:00,100.62,100.66,100.47,100.56,70271.0,97.5271,97.5659,97.3817,97.4689,70271.0
2023-07-11 13:20:00,100.57,100.58,100.44,100.51,41699.0,97.4786,97.4883,97.3526,97.4205,41699.0
2023-07-11 13:30:00,100.51,100.56,100.45,100.5,46075.0,97.4205,97.4689,97.3623,97.4108,46075.0
2023-07-11 13:40:00,100.5,100.51,100.33,100.4,70213.0,97.4108,97.4205,97.246,97.3139,70213.0
2023-07-11 13:50:00,100.41,100.46,100.38,100.44,39210.0,97.3236,97.372,97.2945,97.3526,39210.0
2023-07-11 14:00:00,100.45,100.47,100.38,100.44,50896.0,97.3623,97.3817,97.2945,97.3526,50896.0
2023-07-11 14:10:00,100.43,100.47,100.37,100.38,47183.0,97.3429,97.3817,97.2848,97.2945,47183.0
2023-07-11 14:20:00,100.38,100.39,100.28,100.36,65627.0,97.2945,97.3042,97.1975,97.2751,65627.0
2023-07-11 14:30:00,100.36,100.39,100.26,100.3,78895.0,97.2751,97.3042,97.1782,97.2169,78895.0
2023-07-11 14:40:00,100.3,100.51,100.3,100.51,82022.0,97.2169,97.4205,97.2169,97.4205,82022.0
2023-07-11 14:50:00,100.52,100.67,100.5,100.63,53553.0,97.4302,97.5756,97.4108,97.5368,53553.0
2023-07-11 15:00:00,100.64,100.76,100.61,100.72,53899.0,97.5465,97.6628,97.5174,97.624,53899.0
2023-07-11 15:10:00,100.72,100.85,100.7,100.82,58498.0,97.624,97.75,97.6046,97.7209,58498.0
2023-07-11 15:20:00,100.83,100.99,100.75,100.97,65728.0,97.7306,97.8857,97.6531,97.8663,65728.0
2023-07-11 15:30:00,100.98,101.02,100.86,100.95,112247.0,97.876,97.9148,97.7597,97.847,112247.0
2023-07-11 15:40:00,100.95,101.25,100.9,101.25,176957.0,97.847,98.1377,97.7985,98.1377,176957.0
2023-07-11 15:50:00,101.25,101.28,101.08,101.26,460274.0,98.1377,98.1668,97.973,98.1474,460274.0
2023-07-12 09:30:00,102.83,104.31,102.76,104.14,1006000.0,99.6692,101.1037,99.6013,100.9389,1006000.0
2023-07-12 09:40:00,104.14,104.19,103.57,103.82,443284.0,100.9389,100.9874,100.3864,100.6287,443284.0
2023-07-12 09:50:00,103.83,104.1,103.74,103.98,316956.0,100.6384,100.9001,100.5512,100.7838,316956.0
2023-07-12 10:00:00,103.98,104.26,103.93,104.25,261695.0,100.7838,101.0552,100.7354,101.0455,261695.0
2023-07-12 10:10:00,104.24,104.29,103.92,104.14,224529.0,101.0358,101.0843,100.7257,100.9389,224529.0
2023-07-12 10:20:00,104.14,104.26,103.82,103.85,181696.0,100.9389,101.0552,100.6287,100.6578,181696.0
2023-07-12 10:30:00,103.86,104.11,103.84,104.03,168568.0,100.6675,100.9098,100.6481,100.8323,168568.0
2023-07-12 10:40:00,104.02,104.39,103.97,104.24,218677.0,100.8226,101.1812,100.7741,101.0358,218677.0
2023-07-12 10:50:00,104.23,104.4,104.19,104.4,222894.0,101.0261,101.1909,100.9874,101.1909,222894.0
2023-07-12 11:00:00,104.39,104.43,103.8,103.82,191573.0,101.1812,101.22,100.6093,100.6287,191573.0
2023-07-12 11:10:00,103.81,104.09,103.81,104.01,159762.0,100.619,100.8904,100.619,100.8129,159762.0
2023-07-12 11:20:00,104.02,104.06,103.81,103.83,132287.0,100.8226,100.8614,100.619,100.6384,132287.0
2023-07-12 11:30:00,103.83,103.92,103.57,103.57,164246.0,100.6384,100.7257,100.3864,100.3864,164246.0
2023-07-12 11:40:00,103.55,103.55,103.16,103.43,122151.0,100.367,100.367,99.989,100.2507,122151.0
2023-07-12 11:50:00,103.44,103.46,103.09,103.18,156353.0,100.2604,100.2798,99.9212,100.0084,156353.0
2023-07-12 12:00:00,103.15,103.36,103.11,103.36,123284.0,99.9793,100.1829,99.9406,100.1829,123284.0
2023-07-12 12:10:00,103.35,103.48,103.28,103.43,107634.0,100.1732,100.2992,100.1053,100.2507,107634.0
2023-07-12 12:20:00,103.43,103.61,103.4,103.48,81970.0,100.2507,100.4252,100.2216,100.2992,81970.0
2023-07-12 12:30:00,103.48,103.71,103.43,103.71,104783.0,100.2992,100.5221,100.2507,100.5221,104783.0
2023-07-12 12:40:00,103.7,103.72,103.49,103.6,129259.0,100.5124,100.5318,100.3089,100.4155,129259.0
2023-07-12 12:50:00,103.6,103.72,103.58,103.59,78555.0,100.4155,100.5318,100.3961,100.4058,78555.0
2023-07-12 13:00:00,103.59,103.65,103.55,103.56,83705.0,100.4058,100.464,100.367,100.3767,83705.0
2023-07-12 13:10:00,103.55,103.73,103.48,103.72,109980.0,100.367,100.5415,100.2992,100.5318,109980.0
2023-07-12 13:20:00,103.73,103.92,103.7,103.88,97213.0,100.5415,100.7257,100.5124,100.6869,97213.0
2023-07-12 13:30:00,103.88,103.96,103.86,103.88,72169.0,100.6869,100.7644,100.6675,100.6869,72169.0
2023-07-12 13:40:00,103.89,103.9,103.8,103.83,67619.0,100.6966,100.7063,100.6093,100.6384,67619.0
2023-07-12 13:50:00,103.82,103.84,103.74,103.79,43309.0,100.6287,100.6481,100.5512,100.5997,43309.0
2023-07-12 14:00:00,103.78,103.93,103.7,103.92,88266.0,100.59,100.7354,100.5124,100.7257,88266.0
2023-07-12 14:10:00,103.91,104.0,103.89,103.89,99828.0,100.716,100.8032,100.6966,100.6966,99828.0
2023-07-12 14:20:00,103.9,103.96,103.85,103.96,62974.0,100.7063,100.7644,100.6578,100.7644,62974.0
2023-07-12 14:30:00,103.95,103.98,103.91,103.94,62948.0,100.7547,100.7838,100.716,100.745,62948.0
2023-07-12 14:40:00,103.94,104.11,103.88,104.04,117468.0,100.745,100.9098,100.6869,100.842,117468.0
2023-07-12 14:50:00,104.04,104.04,103.88,103.95,125231.0,100.842,100.842,100.6869,100.7547,125231.0
2023-07-12 15:00:00,103.95,104.03,103.91,103.98,85407.0,100.7547,100.8323,100.716,100.7838,85407.0
2023-07-12 15:10:00,103.97,104.02,103.88,103.9,87227.0,100.7741,100.8226,100.6869,100.7063,87227.0
2023-07-12 15:20:00,103.89,103.89,103.69,103.79,133847.0,100.6966,100.6966,100.5027,100.5997,133847.0
2023-07-12 15:30:00,103.8,103.86,103.72,103.84,173183.0,100.6093,100.6675,100.5318,100.6481,173183.0
2023-07-12 15:40:00,103.84,103.9,103.76,103.79,266868.0,100.6481,100.7063,100.5706,100.5997,266868.0
2023-07-12 15:50:00,103.79,103.91,103.62,103.91,653469.0,100.5997,100.716,100.4349,100.716,653469.0
2023-07-13 09:30:00,105.0,105.16,103.86,104.27,986945.0,101.7725,101.9275,100.6675,101.0649,986945.0
2023-07-13 09:40:00,104.25,104.42,103.84,103.92,438349.0,101.0455,101.2103,100.6481,100.7257,438349.0
2023-07-13 09:50:00,103.91,104.37,103.58,104.37,370965.0,100.716,101.1618,100.3961,101.1618,370965.0
2023-07-13 10:00:00,104.35,104.49,104.14,104.47,146659.0,101.1424,101.2781,100.9389,101.2588,146659.0
2023-07-13 10:10:00,104.47,104.58,104.16,104.16,133003.0,101.2588,101.3654,100.9583,100.9583,133003.0
2023-07-13 10:20:00,104.17,104.2,103.97,103.97,166511.0,100.968,100.9971,100.7741,100.7741,166511.0
2023-07-13 10:30:00,103.98,104.72,103.94,104.72,160622.0,100.7838,101.5011,100.745,101.5011,160622.0
2023-07-13 10:40:00,104.74,104.74,102.52,104.64,217270.0,101.5205,101.5205,99.3687,101.4235,217270.0
2023-07-13 10:50:00,104.66,104.95,104.59,104.9,141495.0,101.4429,101.724,101.3751,101.6755,141495.0
2023-07-13 11:00:00,104.9,104.94,104.7,104.77,107690.0,101.6755,101.7143,101.4817,101.5495,107690.0
2023-07-13 11:10:00,104.77,104.8,104.5,104.6,209201.0,101.5495,101.5786,101.2878,101.3848,209201.0
2023-07-13 11:20:00,104.59,104.65,104.48,104.59,115290.0,101.3751,101.4332,101.2684,101.3751,115290.0
2023-07-13 11:30:00,104.6,104.84,104.51,104.78,133706.0,101.3848,101.6174,101.2975,101.5592,133706.0
2023-07-13 11:40:00,104.76,104.86,104.67,104.77,129140.0,101.5398,101.6368,101.4526,101.5495,129140.0
2023-07-13 11:50:00,104.77,104.94,104.74,104.89,84163.0,101.5495,101.7143,101.5205,101.6658,84163.0
2023-07-13 12:00:00,104.89,105.1,104.84,105.07,167190.0,101.6658,101.8694,101.6174,101.8403,167190.0
2023-07-13 12:10:00,105.08,105.09,104.93,105.03,69373.0,101.85,101.8597,101.7046,101.8015,69373.0
2023-07-13 12:20:00,105.02,105.1,104.93,105.07,83889.0,101.7918,101.8694,101.7046,101.8403,83889.0
2023-07-13 12:30:00,105.06,105.14,104.94,104.94,97134.0,101.8306,101.9082,101.7143,101.7143,97134.0
2023-07-13 12:40:00,104.95,104.95,104.78,104.88,80371.0,101.724,101.724,101.5592,101.6561,80371.0
2023-07-13 12:50:00,104.89,105.04,104.84,105.03,68107.0,101.6658,101.8112,101.6174,101.8015,68107.0
2023-07-13 13:00:00,105.02,105.09,104.94,105.02,62133.0,101.7918,101.8597,101.7143,101.7918,62133.0
2023-07-13 13:10:00,105.01,105.1,104.98,105.02,70986.0,101.7822,101.8694,101.7531,101.7918,70986.0
2023-07-13 13:20:00,105.03,105.08,104.98,105.04,68547.0,101.8015,101.85,101.7531,101.8112,68547.0
2023-07-13 13:30:00,105.04,105.08,105.01,105.04,46760.0,101.8112,101.85,101.7822,101.8112,46760.0
2023-07-13 13:40:00,105.04,105.18,105.04,105.05,85261.0,101.8112,101.9469,101.8112,101.8209,85261.0
2023-07-13 13:50:00,105.05,105.05,104.95,104.98,57461.0,101.8209,101.8209,101.724,101.7531,57461.0
2023-07-13 14:00:00,104.98,104.98,104.88,104.92,89402.0,101.7531,101.7531,101.6561,101.6949,89402.0
2023-07-13 14:10:00,104.93,105.0,104.86,104.88,44212.0,101.7046,101.7725,101.6368,101.6561,44212.0
2023-07-13 14:20:00,104.88,105.0,104.84,104.91,75981.0,101.6561,101.7725,101.6174,101.6852,75981.0
2023-07-13 14:30:00,104.9,105.07,104.88,105.04,63441.0,101.6755,101.8403,101.6561,101.8112,63441.0
2023-07-13 14:40:00,105.04,105.09,105.0,105.07,51980.0,101.8112,101.8597,101.7725,101.8403,51980.0
2023-07-13 14:50:00,105.07,105.18,105.04,105.18,65811.0,101.8403,101.9469,101.8112,101.9469,65811.0
2023-07-13 15:00:00,105.18,105.3,105.16,105.29,78594.0,101.9469,102.0632,101.9275,102.0535,78594.0
2023-07-13 15:10:00,105.29,105.45,105.28,105.45,128347.0,102.0535,102.2086,102.0439,102.2086,128347.0
2023-07-13 15:20:00,105.45,105.54,105.39,105.43,169875.0,102.2086,102.2959,102.1505,102.1892,169875.0
2023-07-13 15:30:00,105.42,105.43,105.2,105.34,129321.0,102.1796,102.1892,101.9663,102.102,129321.0
2023-07-13 15:40:00,105.33,105.56,105.31,105.38,237849.0,102.0923,102.3152,102.0729,102.1408,237849.0
2023-07-13 15:50:00,105.4,105.65,105.32,105.57,608847.0,102.1602,102.4025,102.0826,102.3249,608847.0
2023-07-14 09:30:00,106.0,106.78,105.86,106.65,410351.0,102.7417,103.4977,102.606,103.3717,410351.0
2023-07-14 09:40:00,106.66,106.7,106.1,106.27,293273.0,103.3814,103.4202,102.8386,103.0034,293273.0
2023-07-14 09:50:00,106.27,106.47,106.13,106.3,278271.0,103.0034,103.1973,102.8677,103.0325,278271.0
2023-07-14 10:00:00,106.29,106.72,106.04,106.7,332689.0,103.0228,103.4396,102.7805,103.4202,332689.0
2023-07-14 10:10:00,106.7,107.3,106.7,107.27,382811.0,103.4202,104.0018,103.4202,103.9727,382811.0
2023-07-14 10:20:00,107.26,107.27,106.69,106.7,204974.0,103.963,103.9727,103.4105,103.4202,204974.0
2023-07-14 10:30:00,106.69,107.02,106.55,106.67,242846.0,103.4105,103.7304,103.2748,103.3911,242846.0
2023-07-14 10:40:00,106.67,106.73,106.35,106.54,294909.0,103.3911,103.4493,103.081,103.2651,294909.0
2023-07-14 10:50:00,106.52,106.72,106.46,106.62,122994.0,103.2457,103.4396,103.1876,103.3427,122994.0
2023-07-14 11:00:00,106.62,106.76,106.57,106.62,137622.0,103.3427,103.4784,103.2942,103.3427,137622.0
2023-07-14 11:10:00,106.62,106.7,106.45,106.62,133539.0,103.3427,103.4202,103.1779,103.3427,133539.0
2023-07-14 11:20:00,106.62,106.82,106.61,106.76,123275.0,103.3427,103.5365,103.333,103.4784,123275.0
2023-07-14 11:30:00,106.76,107.07,106.75,106.97,221338.0,103.4784,103.7788,103.4687,103.6819,221338.0
2023-07-14 11:40:00,106.97,107.02,106.84,106.87,150730.0,103.6819,103.7304,103.5559,103.585,150730.0
2023-07-14 11:50:00,106.87,106.95,106.71,106.72,134560.0,103.585,103.6625,103.4299,103.4396,134560.0
2023-07-14 12:00:00,106.72,106.73,106.31,106.31,109716.0,103.4396,103.4493,103.0422,103.0422,109716.0
2023-07-14 12:10:00,106.31,106.44,106.24,106.25,80451.0,103.0422,103.1682,102.9743,102.984,80451.0
2023-07-14 12:20:00,106.24,106.29,106.15,106.18,97573.0,102.9743,103.0228,102.8871,102.9162,97573.0
2023-07-14 12:30:00,106.18,106.22,106.1,106.17,96840.0,102.9162,102.955,102.8386,102.9065,96840.0
2023-07-14 12:40:00,106.17,106.19,105.95,106.04,159399.0,102.9065,102.9259,102.6933,102.7805,159399.0
2023-07-14 12:50:00,106.04,106.06,105.71,105.78,116662.0,102.7805,102.7999,102.4606,102.5285,116662.0
2023-07-14 13:00:00,105.79,105.79,105.42,105.62,162496.0,102.5382,102.5382,102.1796,102.3734,162496.0
2023-07-14 13:10:00,105.6,105.64,105.5,105.53,70915.0,102.354,102.3928,102.2571,102.2862,70915.0
2023-07-14 13:20:00,105.52,105.73,105.5,105.71,68408.0,102.2765,102.48,102.2571,102.4606,68408.0
2023-07-14 13:30:00,105.71,106.01,105.68,106.0,140229.0,102.4606,102.7514,102.4316,102.7417,140229.0
2023-07-14 13:40:00,106.0,106.03,105.78,105.92,118466.0,102.7417,102.7708,102.5285,102.6642,118466.0
2023-07-14 13:50:00,105.91,105.97,105.81,105.84,75444.0,102.6545,102.7126,102.5576,102.5866,75444.0
2023-07-14 14:00:00,105.84,106.09,105.84,106.09,82789.0,102.5866,102.829,102.5866,102.829,82789.0
2023-07-14 14:10:00,106.09,106.11,106.01,106.11,106440.0,102.829,102.8483,102.7514,102.8483,106440.0
2023-07-14 14:20:00,106.11,106.13,105.82,105.86,107196.0,102.8483,102.8677,102.5673,102.606,107196.0
2023-07-14 14:30:00,105.84,105.87,105.51,105.53,80527.0,102.5866,102.6157,102.2668,102.2862,80527.0
2023-07-14 14:40:00,105.52,105.63,105.49,105.59,62675.0,102.2765,102.3831,102.2474,102.3443,62675.0
2023-07-14 14:50:00,105.58,105.64,105.32,105.33,59861.0,102.3346,102.3928,102.0826,102.0923,59861.0
2023-07-14 15:00:00,105.33,105.36,105.04,105.19,91772.0,102.0923,102.1214,101.8112,101.9566,91772.0
2023-07-14 15:10:00,105.19,105.21,105.06,105.21,105012.0,101.9566,101.976,101.8306,101.976,105012.0
2023-07-14 15:20:00,105.21,105.22,104.87,104.92,181320.0,101.976,101.9857,101.6465,101.6949,181320.0
2023-07-14 15:30:00,104.93,105.06,104.86,105.02,201253.0,101.7046,101.8306,101.6368,101.7918,201253.0
2023-07-14 15:40:00,105.01,105.21,105.01,105.11,126846.0,101.7822,101.976,101.7822,101.8791,126846.0
2023-07-14 15:50:00,105.12,105.38,105.08,105.15,442824.0,101.8888,102.1408,101.85,101.9179,442824.0
2023-07-17 09:30:00,104.68,105.03,103.53,103.55,494735.0,101.4623,101.8015,100.3476,100.367,494735.0
2023-07-17 09:40:00,103.53,103.54,102.59,103.08,621775.0,100.3476,100.3573,99.4365,99.9115,621775.0
2023-07-17 09:50:00,103.05,103.23,102.87,103.12,513332.0,99.8824,100.0569,99.7079,99.9502,513332.0
2023-07-17 10:00:00,103.13,103.53,103.0,103.52,336669.0,99.9599,100.3476,99.8339,100.338,336669.0
2023-07-17 10:10:00,103.53,103.81,103.44,103.76,195988.0,100.3476,100.619,100.2604,100.5706,195988.0
2023-07-17 10:20:00,103.72,103.98,103.7,103.81,177663.0,100.5318,100.7838,100.5124,100.619,177663.0
2023-07-17 10:30:00,103.8,103.88,103.41,103.43,247492.0,100.6093,100.6869,100.2313,100.2507,247492.0
2023-07-17 10:40:00,103.43,103.51,103.32,103.42,137605.0,100.2507,100.3283,100.1441,100.241,137605.0
2023-07-17 10:50:00,103.42,103.54,103.27,103.35,190911.0,100.241,100.3573,100.0956,100.1732,190911.0
2023-07-17 11:00:00,103.35,103.47,103.29,103.36,134271.0,100.1732,100.2895,100.115,100.1829,134271.0
2023-07-17 11:10:00,103.36,103.61,103.25,103.53,163115.0,100.1829,100.4252,100.0763,100.3476,163115.0
2023-07-17 11:20:00,103.53,103.62,103.41,103.59,197108.0,100.3476,100.4349,100.2313,100.4058,197108.0
2023-07-17 11:30:00,103.6,103.95,103.58,103.94,200190.0,100.4155,100.7547,100.3961,100.745,200190.0
2023-07-17 11:40:00,103.94,104.27,103.93,104.24,173211.0,100.745,101.0649,100.7354,101.0358,173211.0
2023-07-17 11:50:00,104.24,104.25,103.93,104.0,150379.0,101.0358,101.0455,100.7354,100.8032,150379.0
2023-07-17 12:00:00,104.0,104.03,103.85,103.89,109554.0,100.8032,100.8323,100.6578,100.6966,109554.0
2023-07-17 12:10:00,103.88,103.99,103.76,103.89,116821.0,100.6869,100.7935,100.5706,100.6966,116821.0
2023-07-17 12:20:00,103.89,103.93,103.74,103.84,89799.0,100.6966,100.7354,100.5512,100.6481,89799.0
2023-07-17 12:30:00,103.84,103.93,103.8,103.8,73090.0,100.6481,100.7354,100.6093,100.6093,73090.0
2023-07-17 12:40:00,103.8,103.89,103.68,103.73,94775.0,100.6093,100.6966,100.493,100.5415,94775.0
2023-07-17 12:50:00,103.72,103.8,103.71,103.79,61478.0,100.5318,100.6093,100.5221,100.5997,61478.0
2023-07-17 13:00:00,103.8,103.83,103.71,103.79,127894.0,100.6093,100.6384,100.5221,100.5997,127894.0
2023-07-17 13:10:00,103.79,104.02,103.79,104.02,115875.0,100.5997,100.8226,100.5997,100.8226,115875.0
2023-07-17 13:20:00,104.01,104.04,103.95,104.02,79192.0,100.8129,100.842,100.7547,100.8226,79192.0
2023-07-17 13:30:00,104.02,104.09,103.86,103.89,141750.0,100.8226,100.8904,100.6675,100.6966,141750.0
2023-07-17 13:40:00,103.89,104.19,103.88,104.13,169350.0,100.6966,100.9874,100.6869,100.9292,169350.0
2023-07-17 13:50:00,104.13,104.17,104.08,104.13,57442.0,100.9292,100.968,100.8807,100.9292,57442.0
2023-07-17 14:00:00,104.14,104.14,103.91,104.0,73053.0,100.9389,100.9389,100.716,100.8032,73053.0
2023-07-17 14:10:00,103.99,104.06,103.96,104.0,80554.0,100.7935,100.8614,100.7644,100.8032,80554.0
2023-07-17 14:20:00,104.0,104.18,104.0,104.06,86940.0,100.8032,100.9777,100.8032,100.8614,86940.0
2023-07-17 14:30:00,104.05,104.17,104.0,104.16,89690.0,100.8517,100.968,100.8032,100.9583,89690.0
2023-07-17 14:40:00,104.17,104.4,104.16,104.23,106864.0,100.968,101.1909,100.9583,101.0261,106864.0
2023-07-17 14:50:00,104.23,104.24,104.06,104.11,147111.0,101.0261,101.0358,100.8614,100.9098,147111.0
2023-07-17 15:00:00,104.11,104.55,104.11,104.5,154927.0,100.9098,101.3363,100.9098,101.2878,154927.0
2023-07-17 15:10:00,104.5,104.9,104.5,104.83,129690.0,101.2878,101.6755,101.2878,101.6077,129690.0
2023-07-17 15:20:00,104.83,104.89,104.63,104.87,312131.0,101.6077,101.6658,101.4138,101.6465,312131.0
2023-07-17 15:30:00,104.86,104.87,104.63,104.65,222677.0,101.6368,101.6465,101.4138,101.4332,222677.0
2023-07-17 15:40:00,104.66,104.75,104.58,104.59,171028.0,101.4429,101.5301,101.3654,101.3751,171028.0
2023-07-17 15:50:00,104.58,104.8,104.48,104.79,624708.0,101.3654,101.5786,101.2684,101.5689,624708.0
2023-07-18 09:30:00,103.69,103.69,102.64,102.71,599979.0,100.5027,100.5027,99.485,99.5529,599979.0
2023-07-18 09:40:00,102.7,102.78,102.01,102.38,705108.0,99.5432,99.6207,98.8744,99.233,705108.0
2023-07-18 09:50:00,102.4,102.49,102.16,102.44,242510.0,99.2524,99.3396,99.0198,99.2912,242510.0
2023-07-18 10:00:00,102.45,102.65,102.12,102.64,261725.0,99.3008,99.4947,98.981,99.485,261725.0
2023-07-18 10:10:00,102.64,102.83,102.47,102.81,228178.0,99.485,99.6692,99.3202,99.6498,228178.0
2023-07-18 10:20:00,102.82,102.96,102.53,102.61,182277.0,99.6595,99.7952,99.3784,99.4559,182277.0
2023-07-18 10:30:00,102.6,102.69,102.39,102.47,234920.0,99.4462,99.5335,99.2427,99.3202,234920.0
2023-07-18 10:40:00,102.46,102.57,102.4,102.52,175729.0,99.3105,99.4172,99.2524,99.3687,175729.0
2023-07-18 10:50:00,102.52,102.6,102.31,102.53,148301.0,99.3687,99.4462,99.1651,99.3784,148301.0
2023-07-18 11:00:00,102.53,102.56,102.26,102.33,139034.0,99.3784,99.4075,99.1167,99.1845,139034.0
2023-07-18 11:10:00,102.33,102.46,102.27,102.4,125984.0,99.1845,99.3105,99.1264,99.2524,125984.0
2023-07-18 11:20:00,102.39,102.39,102.07,102.11,237343.0,99.2427,99.2427,98.9325,98.9713,237343.0
2023-07-18 11:30:00,102.11,102.22,102.04,102.19,154036.0,98.9713,99.0779,98.9034,99.0488,154036.0
2023-07-18 11:40:00,102.18,102.67,102.09,102.66,188858.0,99.0391,99.5141,98.9519,99.5044,188858.0
2023-07-18 11:50:00,102.66,103.16,102.65,103.16,253906.0,99.5044,99.989,99.4947,99.989,253906.0
2023-07-18 12:00:00,103.16,103.43,103.01,103.36,229413.0,99.989,100.2507,99.8436,100.1829,229413.0
2023-07-18 12:10:00,103.36,103.42,103.23,103.41,177135.0,100.1829,100.241,100.0569,100.2313,177135.0
2023-07-18 12:20:00,103.42,103.53,103.32,103.47,166602.0,100.241,100.3476,100.1441,100.2895,166602.0
2023-07-18 12:30:00,103.47,103.54,103.32,103.46,132912.0,100.2895,100.3573,100.1441,100.2798,132912.0
2023-07-18 12:40:00,103.45,103.46,103.07,103.12,180093.0,100.2701,100.2798,99.9018,99.9502,180093.0
2023-07-18 12:50:00,103.12,103.12,102.89,102.98,91343.0,99.9502,99.9502,99.7273,99.8146,91343.0
2023-07-18 13:00:00,102.99,103.04,102.91,102.93,76465.0,99.8242,99.8727,99.7467,99.7661,76465.0
2023-07-18 13:10:00,102.93,103.12,102.92,103.04,87777.0,99.7661,99.9502,99.7564,99.8727,87777.0
2023-07-18 13:20:00,103.05,103.06,102.96,103.05,63897.0,99.8824,99.8921,99.7952,99.8824,63897.0
2023-07-18 13:30:00,103.05,103.15,103.02,103.11,126788.0,99.8824,99.9793,99.8533,99.9406,126788.0
2023-07-18 13:40:00,103.12,103.18,103.08,103.15,84411.0,99.9502,100.0084,99.9115,99.9793,84411.0
2023-07-18 13:50:00,103.15,103.19,103.05,103.18,69583.0,99.9793,100.0181,99.8824,100.0084,69583.0
2023-07-18 14:00:00,103.18,103.42,103.16,103.41,128369.0,100.0084,100.241,99.989,100.2313,128369.0
2023-07-18 14:10:00,103.41,103.59,103.4,103.55,149021.0,100.2313,100.4058,100.2216,100.367,149021.0
2023-07-18 14:20:00,103.55,103.68,103.49,103.53,138206.0,100.367,100.493,100.3089,100.3476,138206.0
2023-07-18 14:30:00,103.53,103.54,103.31,103.33,80018.0,100.3476,100.3573,100.1344,100.1538,80018.0
2023-07-18 14:40:00,103.33,103.46,103.23,103.43,105887.0,100.1538,100.2798,100.0569,100.2507,105887.0
2023-07-18 14:50:00,103.43,103.47,103.39,103.45,60892.0,100.2507,100.2895,100.212,100.2701,60892.0
2023-07-18 15:00:00,103.45,103.47,103.27,103.41,130257.0,100.2701,100.2895,100.0956,100.2313,130257.0
2023-07-18 15:10:00,103.41,103.73,103.39,103.58,142286.0,100.2313,100.5415,100.212,100.3961,142286.0
2023-07-18 15:20:00,103.59,103.62,103.43,103.47,131636.0,100.4058,100.4349,100.2507,100.2895,131636.0
2023-07-18 15:30:00,103.46,103.48,103.23,103.29,149598.0,100.2798,100.2992,100.0569,100.115,149598.0
2023-07-18 15:40:00,103.29,103.46,103.27,103.41,188531.0,100.115,100.2798,100.0956,100.2313,188531.0
2023-07-18 15:50:00,103.4,103.5,103.12,103.15,617552.0,100.2216,100.3186,99.9502,99.9793,617552.0
2023-07-19 09:30:00,103.9,104.58,103.5,104.45,742467.0,100.7063,101.3654,100.3186,101.2394,742467.0
2023-07-19 09:40:00,104.46,104.79,104.0,104.0,417218.0,101.2491,101.5689,100.8032,100.8032,417218.0
2023-07-19 09:50:00,103.95,104.13,103.59,103.76,376538.0,100.7547,100.9292,100.4058,100.5706,376538.0
2023-07-19 10:00:00,103.76,104.02,103.6,104.01,250489.0,100.5706,100.8226,100.4155,100.8129,250489.0
2023-07-19 10:10:00,104.0,104.15,103.78,103.78,327728.0,100.8032,100.9486,100.59,100.59,327728.0
2023-07-19 10:20:00,103.77,103.91,103.67,103.81,170232.0,100.5803,100.716,100.4833,100.619,170232.0
2023-07-19 10:30:00,103.81,104.05,103.66,103.89,261076.0,100.619,100.8517,100.4737,100.6966,261076.0
2023-07-19 10:40:00,103.88,103.88,103.51,103.53,161431.0,100.6869,100.6869,100.3283,100.3476,161431.0
2023-07-19 10:50:00,103.53,103.61,103.26,103.36,150836.0,100.3476,100.4252,100.0859,100.1829,150836.0
2023-07-19 11:00:00,103.37,103.48,103.18,103.36,184331.0,100.1926,100.2992,100.0084,100.1829,184331.0
2023-07-19 11:10:00,103.38,103.53,103.36,103.42,94356.0,100.2023,100.3476,100.1829,100.241,94356.0
2023-07-19 11:20:00,103.41,103.44,103.26,103.36,130795.0,100.2313,100.2604,100.0859,100.1829,130795.0
2023-07-19 11:30:00,103.37,103.45,103.3,103.32,93032.0,100.1926,100.2701,100.1247,100.1441,93032.0
2023-07-19 11:40:00,103.3,103.4,103.28,103.38,59138.0,100.1247,100.2216,100.1053,100.2023,59138.0
2023-07-19 11:50:00,103.38,103.4,103.02,103.15,106384.0,100.2023,100.2216,99.8533,99.9793,106384.0
2023-07-19 12:00:00,103.14,103.8,103.11,103.78,409294.0,99.9696,100.6093,99.9406,100.59,409294.0
2023-07-19 12:10:00,103.77,103.89,103.41,103.43,338594.0,100.5803,100.6966,100.2313,100.2507,338594.0
2023-07-19 12:20:00,103.43,103.55,103.11,103.21,164886.0,100.2507,100.367,99.9406,100.0375,164886.0
2023-07-19 12:30:00,103.19,103.29,103.03,103.05,101968.0,100.0181,100.115,99.863,99.8824,101968.0
2023-07-19 12:40:00,103.05,103.08,102.92,103.04,109743.0,99.8824,99.9115,99.7564,99.8727,109743.0
2023-07-19 12:50:00,103.03,103.21,102.99,103.13,52458.0,99.863,100.0375,99.8242,99.9599,52458.0
2023-07-19 13:00:00,103.14,103.19,102.9,102.99,108021.0,99.9696,100.0181,99.737,99.8242,108021.0
2023-07-19 13:10:00,102.99,103.06,102.8,102.91,215470.0,99.8242,99.8921,99.6401,99.7467,215470.0
2023-07-19 13:20:00,102.9,102.95,102.8,102.94,77128.0,99.737,99.7855,99.6401,99.7758,77128.0
2023-07-19 13:30:00,102.93,102.99,102.58,102.59,133310.0,99.7661,99.8242,99.4268,99.4365,133310.0
2023-07-19 13:40:00,102.59,102.83,102.57,102.81,118011.0,99.4365,99.6692,99.4172,99.6498,118011.0
2023-07-19 13:50:00,102.82,102.91,102.77,102.79,75598.0,99.6595,99.7467,99.611,99.6304,75598.0
2023-07-19 14:00:00,102.79,102.96,102.73,102.73,116836.0,99.6304,99.7952,99.5722,99.5722,116836.0
2023-07-19 14:10:00,102.73,102.8,102.68,102.73,71597.0,99.5722,99.6401,99.5238,99.5722,71597.0
2023-07-19 14:20:00,102.73,102.74,102.61,102.64,54464.0,99.5722,99.5819,99.4559,99.485,54464.0
2023-07-19 14:30:00,102.64,102.79,102.61,102.71,82464.0,99.485,99.6304,99.4559,99.5529,82464.0
2023-07-19 14:40:00,102.72,102.81,102.66,102.76,84907.0,99.5625,99.6498,99.5044,99.6013,84907.0
2023-07-19 14:50:00,102.76,102.78,102.64,102.69,85170.0,99.6013,99.6207,99.485,99.5335,85170.0
2023-07-19 15:00:00,102.69,102.86,102.65,102.84,108875.0,99.5335,99.6982,99.4947,99.6789,108875.0
2023-07-19 15:10:00,102.85,103.05,102.82,103.05,169484.0,99.6885,99.8824,99.6595,99.8824,169484.0
2023-07-19 15:20:00,103.05,103.16,103.04,103.11,121355.0,99.8824,99.989,99.8727,99.9406,121355.0
2023-07-19 15:30:00,103.11,103.11,102.67,102.82,237831.0,99.9406,99.9406,99.5141,99.6595,237831.0
2023-07-19 15:40:00,102.82,102.87,102.71,102.82,289674.0,99.6595,99.7079,99.5529,99.6595,289674.0
2023-07-19 15:50:00,102.82,103.17,102.75,103.07,768433.0,99.6595,99.9987,99.5916,99.9018,768433.0
2023-07-20 09:30:00,98.55,99.37,97.05,98.74,2521157.0,95.5207,96.3155,94.0668,95.7049,2521157.0
2023-07-20 09:40:00,98.75,100.45,98.72,99.91,1607920.0,95.7146,97.3623,95.6855,96.8389,1607920.0
2023-07-20 09:50:00,99.92,100.25,98.73,98.86,800686.0,96.8486,97.1685,95.6952,95.8212,800686.0
2023-07-20 10:00:00,98.86,99.1,98.41,98.62,859290.0,95.8212,96.0538,95.385,95.5886,859290.0
2023-07-20 10:10:00,98.63,99.4,98.57,98.73,443520.0,95.5983,96.3446,95.5401,95.6952,443520.0
2023-07-20 10:20:00,98.71,98.87,98.29,98.43,457158.0,95.6758,95.8309,95.2687,95.4044,457158.0
2023-07-20 10:30:00,98.43,98.5,97.6,97.66,835984.0,95.4044,95.4723,94.5999,94.6581,835984.0
2023-07-20 10:40:00,97.66,98.46,97.52,98.34,509155.0,94.6581,95.4335,94.5224,95.3172,509155.0
2023-07-20 10:50:00,98.33,98.5,98.06,98.33,448305.0,95.3075,95.4723,95.0458,95.3075,448305.0
2023-07-20 11:00:00,98.35,98.68,98.29,98.39,348247.0,95.3269,95.6467,95.2687,95.3656,348247.0
2023-07-20 11:10:00,98.4,98.43,98.19,98.32,268736.0,95.3753,95.4044,95.1718,95.2978,268736.0
2023-07-20 11:20:00,98.33,98.59,98.28,98.49,274558.0,95.3075,95.5595,95.259,95.4626,274558.0
2023-07-20 11:30:00,98.49,98.84,98.46,98.74,297995.0,95.4626,95.8018,95.4335,95.7049,297995.0
2023-07-20 11:40:00,98.74,98.77,98.55,98.66,143850.0,95.7049,95.734,95.5207,95.6273,143850.0
2023-07-20 11:50:00,98.65,98.82,98.51,98.57,134728.0,95.6177,95.7824,95.482,95.5401,134728.0
2023-07-20 12:00:00,98.57,98.6,98.33,98.46,159600.0,95.5401,95.5692,95.3075,95.4335,159600.0
2023-07-20 12:10:00,98.48,98.69,98.41,98.57,270790.0,95.4529,95.6564,95.385,95.5401,270790.0
2023-07-20 12:20:00,98.57,98.61,98.1,98.17,205634.0,95.5401,95.5789,95.0846,95.1524,205634.0
2023-07-20 12:30:00,98.18,98.24,97.94,97.97,329735.0,95.1621,95.2203,94.9295,94.9586,329735.0
2023-07-20 12:40:00,97.97,98.05,97.7,97.75,237446.0,94.9586,95.0361,94.6969,94.7453,237446.0
2023-07-20 12:50:00,97.75,97.99,97.74,97.87,187254.0,94.7453,94.9779,94.7356,94.8616,187254.0
2023-07-20 13:00:00,97.86,98.08,97.82,98.06,223049.0,94.8519,95.0652,94.8132,95.0458,223049.0
2023-07-20 13:10:00,98.06,98.06,97.86,98.03,162269.0,95.0458,95.0458,94.8519,95.0167,162269.0
2023-07-20 13:20:00,98.03,98.27,98.01,98.27,174011.0,95.0167,95.2493,94.9973,95.2493,174011.0
2023-07-20 13:30:00,98.26,98.53,98.24,98.44,190262.0,95.2396,95.5013,95.2203,95.4141,190262.0
2023-07-20 13:40:00,98.43,98.46,98.33,98.4,85372.0,95.4044,95.4335,95.3075,95.3753,85372.0
2023-07-20 13:50:00,98.4,98.48,98.13,98.23,126387.0,95.3753,95.4529,95.1136,95.2106,126387.0
2023-07-20 14:00:00,98.23,98.25,98.05,98.17,166536.0,95.2106,95.2299,95.0361,95.1524,166536.0
2023-07-20 14:10:00,98.17,98.28,98.1,98.14,156856.0,95.1524,95.259,95.0846,95.1233,156856.0
2023-07-20 14:20:00,98.14,98.22,97.99,98.0,174343.0,95.1233,95.2009,94.9779,94.9876,174343.0
2023-07-20 14:30:00,97.99,98.1,97.95,98.02,158682.0,94.9779,95.0846,94.9392,95.007,158682.0
2023-07-20 14:40:00,98.03,98.12,97.89,98.03,148851.0,95.0167,95.1039,94.881,95.0167,148851.0
2023-07-20 14:50:00,98.04,98.13,97.92,97.95,164078.0,95.0264,95.1136,94.9101,94.9392,164078.0
2023-07-20 15:00:00,97.96,98.12,97.53,97.56,364976.0,94.9489,95.1039,94.5321,94.5612,364976.0
2023-07-20 15:10:00,97.56,97.75,97.41,97.58,349327.0,94.5612,94.7453,94.4158,94.5805,349327.0
2023-07-20 15:20:00,97.58,97.8,97.54,97.73,319382.0,94.5805,94.7938,94.5418,94.7259,319382.0
2023-07-20 15:30:00,97.75,98.16,97.75,97.93,409114.0,94.7453,95.1427,94.7453,94.9198,409114.0
2023-07-20 15:40:00,97.94,98.07,97.73,97.84,436817.0,94.9295,95.0555,94.7259,94.8325,436817.0
2023-07-20 15:50:00,97.84,98.24,97.84,97.86,1220751.0,94.8325,95.2203,94.8325,94.8519,1220751.0
2023-07-21 09:30:00,97.88,97.88,96.62,96.68,973089.0,94.8713,94.8713,93.65,93.7082,973089.0
2023-07-21 09:40:00,96.67,97.31,96.43,97.1,521639.0,93.6985,94.3188,93.4659,94.1153,521639.0
2023-07-21 09:50:00,97.1,97.19,96.51,96.74,468010.0,94.1153,94.2025,93.5434,93.7664,468010.0
2023-07-21 10:00:00,96.75,96.75,96.33,96.51,487219.0,93.7761,93.7761,93.369,93.5434,487219.0
2023-07-21 10:10:00,96.52,97.03,96.41,97.01,647517.0,93.5531,94.0474,93.4465,94.0281,647517.0
2023-07-21 10:20:00,97.01,97.11,96.44,96.46,340146.0,94.0281,94.125,93.4756,93.495,340146.0
2023-07-21 10:30:00,96.47,96.76,96.47,96.63,186855.0,93.5047,93.7857,93.5047,93.6597,186855.0
2023-07-21 10:40:00,96.62,96.99,96.53,96.91,247101.0,93.65,94.0087,93.5628,93.9311,247101.0
2023-07-21 10:50:00,96.9,97.05,96.71,96.83,176679.0,93.9214,94.0668,93.7373,93.8536,176679.0
2023-07-21 11:00:00,96.82,97.47,96.76,97.45,303577.0,93.8439,94.4739,93.7857,94.4545,303577.0
2023-07-21 11:10:00,97.46,97.89,97.4,97.75,332800.0,94.4642,94.881,94.4061,94.7453,332800.0
2023-07-21 11:20:00,97.76,97.95,97.42,97.45,461663.0,94.755,94.9392,94.4255,94.4545,461663.0
2023-07-21 11:30:00,97.44,97.47,97.15,97.24,160374.0,94.4448,94.4739,94.1638,94.251,160374.0
2023-07-21 11:40:00,97.25,97.73,97.22,97.73,407770.0,94.2607,94.7259,94.2316,94.7259,407770.0
2023-07-21 11:50:00,97.72,97.99,97.48,97.74,288410.0,94.7162,94.9779,94.4836,94.7356,288410.0
2023-07-21 12:00:00,97.72,97.9,97.35,97.38,146718.0,94.7162,94.8907,94.3576,94.3867,146718.0
2023-07-21 12:10:00,97.37,97.49,97.22,97.36,206788.0,94.377,94.4933,94.2316,94.3673,206788.0
2023-07-21 12:20:00,97.36,97.5,97.28,97.31,130771.0,94.3673,94.503,94.2898,94.3188,130771.0
2023-07-21 12:30:00,97.31,97.39,97.19,97.21,136598.0,94.3188,94.3964,94.2025,94.2219,136598.0
2023-07-21 12:40:00,97.21,97.25,96.94,97.11,202251.0,94.2219,94.2607,93.9602,94.125,202251.0
2023-07-21 12:50:00,97.1,97.29,96.99,97.19,157236.0,94.1153,94.2995,94.0087,94.2025,157236.0
2023-07-21 13:00:00,97.2,97.83,97.19,97.51,320321.0,94.2122,94.8229,94.2025,94.5127,320321.0
2023-07-21 13:10:00,97.51,97.7,97.48,97.5,121162.0,94.5127,94.6969,94.4836,94.503,121162.0
2023-07-21 13:20:00,97.49,97.5,97.3,97.47,196011.0,94.4933,94.503,94.3091,94.4739,196011.0
2023-07-21 13:30:00,97.46,97.63,97.35,97.61,124310.0,94.4642,94.629,94.3576,94.6096,124310.0
2023-07-21 13:40:00,97.61,97.62,97.48,97.5,114562.0,94.6096,94.6193,94.4836,94.503,114562.0
2023-07-21 13:50:00,97.5,97.67,97.48,97.55,122496.0,94.503,94.6678,94.4836,94.5515,122496.0
2023-07-21 14:00:00,97.54,97.56,97.48,97.53,91324.0,94.5418,94.5612,94.4836,94.5321,91324.0
2023-07-21 14:10:00,97.52,97.53,97.26,97.35,120021.0,94.5224,94.5321,94.2704,94.3576,120021.0
2023-07-21 14:20:00,97.36,97.52,97.36,97.45,105769.0,94.3673,94.5224,94.3673,94.4545,105769.0
2023-07-21 14:30:00,97.47,97.51,97.4,97.42,106796.0,94.4739,94.5127,94.4061,94.4255,106796.0
2023-07-21 14:40:00,97.42,97.56,97.38,97.54,95259.0,94.4255,94.5612,94.3867,94.5418,95259.0
2023-07-21 14:50:00,97.53,97.62,97.41,97.44,130035.0,94.5321,94.6193,94.4158,94.4448,130035.0
2023-07-21 15:00:00,97.45,97.47,97.26,97.27,104495.0,94.4545,94.4739,94.2704,94.2801,104495.0
2023-07-21 15:10:00,97.26,97.47,97.23,97.47,157664.0,94.2704,94.4739,94.2413,94.4739,157664.0
2023-07-21 15:20:00,97.47,97.55,97.4,97.5,158964.0,94.4739,94.5515,94.4061,94.503,158964.0
2023-07-21 15:30:00,97.5,97.54,97.34,97.43,241848.0,94.503,94.5418,94.3479,94.4352,241848.0
2023-07-21 15:40:00,97.43,97.6,97.38,97.45,336790.0,94.4352,94.5999,94.3867,94.4545,336790.0
2023-07-21 15:50:00,97.43,97.5,97.05,97.26,884019.0,94.4352,94.503,94.0668,94.2704,884019.0
2023-07-24 09:30:00,97.27,97.41,96.78,97.32,355016.0,94.2801,94.4158,93.8051,94.3285,355016.0
2023-07-24 09:40:00,97.32,97.5,97.15,97.41,324993.0,94.3285,94.503,94.1638,94.4158,324993.0
2023-07-24 09:50:00,97.4,97.48,97.02,97.35,284243.0,94.4061,94.4836,94.0378,94.3576,284243.0
2023-07-24 10:00:00,97.35,97.62,97.33,97.59,163602.0,94.3576,94.6193,94.3382,94.5902,163602.0
2023-07-24 10:10:00,97.61,97.93,97.52,97.81,204231.0,94.6096,94.9198,94.5224,94.8035,204231.0
2023-07-24 10:20:00,97.81,97.87,97.63,97.72,157599.0,94.8035,94.8616,94.629,94.7162,157599.0
2023-07-24 10:30:00,97.73,97.79,97.51,97.67,178649.0,94.7259,94.7841,94.5127,94.6678,178649.0
2023-07-24 10:40:00,97.67,97.86,97.67,97.77,194421.0,94.6678,94.8519,94.6678,94.7647,194421.0
2023-07-24 10:50:00,97.79,97.82,97.55,97.63,110814.0,94.7841,94.8132,94.5515,94.629,110814.0
2023-07-24 11:00:00,97.63,97.67,97.41,97.48,139619.0,94.629,94.6678,94.4158,94.4836,139619.0
2023-07-24 11:10:00,97.48,97.84,97.46,97.76,112112.0,94.4836,94.8325,94.4642,94.755,112112.0
2023-07-24 11:20:00,97.76,97.76,97.5,97.51,60808.0,94.755,94.755,94.503,94.5127,60808.0
2023-07-24 11:30:00,97.5,97.54,97.34,97.34,124511.0,94.503,94.5418,94.3479,94.3479,124511.0
2023-07-24 11:40:00,97.34,97.47,97.26,97.42,116459.0,94.3479,94.4739,94.2704,94.4255,116459.0
2023-07-24 11:50:00,97.41,97.55,97.37,97.51,140590.0,94.4158,94.5515,94.377,94.5127,140590.0
2023-07-24 12:00:00,97.51,97.53,97.29,97.36,310086.0,94.5127,94.5321,94.2995,94.3673,310086.0
2023-07-24 12:10:00,97.37,97.38,97.22,97.27,89551.0,94.377,94.3867,94.2316,94.2801,89551.0
2023-07-24 12:20:00,97.26,97.53,97.25,97.53,153067.0,94.2704,94.5321,94.2607,94.5321,153067.0
2023-07-24 12:30:00,97.52,97.68,97.52,97.59,55315.0,94.5224,94.6775,94.5224,94.5902,55315.0
2023-07-24 12:40:00,97.59,97.65,97.48,97.52,112088.0,94.5902,94.6484,94.4836,94.5224,112088.0
2023-07-24 12:50:00,97.52,97.67,97.44,97.65,98020.0,94.5224,94.6678,94.4448,94.6484,98020.0
2023-07-24 13:00:00,97.66,97.74,97.57,97.64,117382.0,94.6581,94.7356,94.5708,94.6387,117382.0
2023-07-24 13:10:00,97.64,97.75,97.63,97.7,70000.0,94.6387,94.7453,94.629,94.6969,70000.0
2023-07-24 13:20:00,97.7,97.87,97.7,97.86,149393.0,94.6969,94.8616,94.6969,94.8519,149393.0
2023-07-24 13:30:00,97.86,98.01,97.79,97.88,175879.0,94.8519,94.9973,94.7841,94.8713,175879.0
2023-07-24 13:40:00,97.88,97.99,97.8,97.91,119835.0,94.8713,94.9779,94.7938,94.9004,119835.0
2023-07-24 13:50:00,97.91,98.01,97.87,97.94,110009.0,94.9004,94.9973,94.8616,94.9295,110009.0
2023-07-24 14:00:00,97.93,98.06,97.89,97.97,114221.0,94.9198,95.0458,94.881,94.9586,114221.0
2023-07-24 14:10:00,97.98,98.09,97.95,98.04,105076.0,94.9682,95.0749,94.9392,95.0264,105076.0
2023-07-24 14:20:00,98.04,98.09,97.97,98.0,190596.0,95.0264,95.0749,94.9586,94.9876,190596.0
2023-07-24 14:30:00,97.98,98.07,97.92,98.0,111573.0,94.9682,95.0555,94.9101,94.9876,111573.0
2023-07-24 14:40:00,98.0,98.04,97.84,98.04,120531.0,94.9876,95.0264,94.8325,95.0264,120531.0
2023-07-24 14:50:00,98.04,98.1,97.98,98.05,151769.0,95.0264,95.0846,94.9682,95.0361,151769.0
2023-07-24 15:00:00,98.06,98.1,97.99,98.01,90736.0,95.0458,95.0846,94.9779,94.9973,90736.0
2023-07-24 15:10:00,98.01,98.05,97.92,98.04,89916.0,94.9973,95.0361,94.9101,95.0264,89916.0
2023-07-24 15:20:00,98.04,98.08,97.9,97.92,135393.0,95.0264,95.0652,94.8907,94.9101,135393.0
2023-07-24 15:30:00,97.93,98.09,97.92,98.01,157464.0,94.9198,95.0749,94.9101,94.9973,157464.0
2023-07-24 15:40:00,98.01,98.19,98.0,98.13,207630.0,94.9973,95.1718,94.9876,95.1136,207630.0
2023-07-24 15:50:00,98.14,98.27,98.04,98.2,590945.0,95.1233,95.2493,95.0264,95.1815,590945.0
2023-07-25 09:30:00,99.52,99.79,99.11,99.71,522808.0,96.4609,96.7226,96.0635,96.6451,522808.0
2023-07-25 09:40:00,99.71,100.11,99.61,99.81,420504.0,96.6451,97.0328,96.5481,96.742,420504.0
2023-07-25 09:50:00,99.79,100.59,99.77,100.56,317129.0,96.7226,97.498,96.7032,97.4689,317129.0
2023-07-25 10:00:00,100.54,100.81,100.34,100.46,418849.0,97.4496,97.7113,97.2557,97.372,418849.0
2023-07-25 10:10:00,100.44,100.72,100.44,100.52,213449.0,97.3526,97.624,97.3526,97.4302,213449.0
2023-07-25 10:20:00,100.51,100.88,100.46,100.63,192631.0,97.4205,97.7791,97.372,97.5368,192631.0
2023-07-25 10:30:00,100.63,100.75,100.47,100.75,165383.0,97.5368,97.6531,97.3817,97.6531,165383.0
2023-07-25 10:40:00,100.75,100.84,100.62,100.66,118121.0,97.6531,97.7403,97.5271,97.5659,118121.0
2023-07-25 10:50:00,100.66,100.68,100.35,100.45,110916.0,97.5659,97.5853,97.2654,97.3623,110916.0
2023-07-25 11:00:00,100.45,100.56,100.45,100.5,130690.0,97.3623,97.4689,97.3623,97.4108,130690.0
2023-07-25 11:10:00,100.5,100.6,100.49,100.53,92757.0,97.4108,97.5077,97.4011,97.4399,92757.0
2023-07-25 11:20:00,100.52,100.6,100.47,100.54,82044.0,97.4302,97.5077,97.3817,97.4496,82044.0
2023-07-25 11:30:00,100.54,100.73,100.51,100.69,107839.0,97.4496,97.6337,97.4205,97.5949,107839.0
2023-07-25 11:40:00,100.7,100.84,100.67,100.78,92977.0,97.6046,97.7403,97.5756,97.6822,92977.0
2023-07-25 11:50:00,100.78,100.78,100.59,100.69,110248.0,97.6822,97.6822,97.498,97.5949,110248.0
2023-07-25 12:00:00,100.68,100.72,100.61,100.68,129643.0,97.5853,97.624,97.5174,97.5853,129643.0
2023-07-25 12:10:00,100.68,100.77,100.56,100.73,143777.0,97.5853,97.6725,97.4689,97.6337,143777.0
2023-07-25 12:20:00,100.72,100.72,100.57,100.64,85910.0,97.624,97.624,97.4786,97.5465,85910.0
2023-07-25 12:30:00,100.65,100.88,100.59,100.87,102960.0,97.5562,97.7791,97.498,97.7694,102960.0
2023-07-25 12:40:00,100.86,100.86,100.74,100.84,106765.0,97.7597,97.7597,97.6434,97.7403,106765.0
2023-07-25 12:50:00,100.84,100.89,100.8,100.84,88042.0,97.7403,97.7888,97.7016,97.7403,88042.0
2023-07-25 13:00:00,100.84,100.89,100.62,100.71,125077.0,97.7403,97.7888,97.5271,97.6143,125077.0
2023-07-25 13:10:00,100.72,100.85,100.7,100.75,60069.0,97.624,97.75,97.6046,97.6531,60069.0
2023-07-25 13:20:00,100.76,100.89,100.72,100.76,134633.0,97.6628,97.7888,97.624,97.6628,134633.0
2023-07-25 13:30:00,100.76,100.82,100.71,100.78,56726.0,97.6628,97.7209,97.6143,97.6822,56726.0
2023-07-25 13:40:00,100.77,100.83,100.69,100.82,83008.0,97.6725,97.7306,97.5949,97.7209,83008.0
2023-07-25 13:50:00,100.81,100.84,100.73,100.75,83726.0,97.7113,97.7403,97.6337,97.6531,83726.0
2023-07-25 14:00:00,100.75,100.81,100.62,100.62,91927.0,97.6531,97.7113,97.5271,97.5271,91927.0
2023-07-25 14:10:00,100.6,100.63,100.55,100.57,87610.0,97.5077,97.5368,97.4592,97.4786,87610.0
2023-07-25 14:20:00,100.58,100.58,100.45,100.53,110336.0,97.4883,97.4883,97.3623,97.4399,110336.0
2023-07-25 14:30:00,100.54,100.74,100.53,100.65,84608.0,97.4496,97.6434,97.4399,97.5562,84608.0
2023-07-25 14:40:00,100.65,100.69,100.52,100.52,103683.0,97.5562,97.5949,97.4302,97.4302,103683.0
2023-07-25 14:50:00,100.52,100.62,100.39,100.41,171310.0,97.4302,97.5271,97.3042,97.3236,171310.0
2023-07-25 15:00:00,100.41,100.66,100.4,100.58,91026.0,97.3236,97.5659,97.3139,97.4883,91026.0
2023-07-25 15:10:00,100.57,100.65,100.46,100.46,91283.0,97.4786,97.5562,97.372,97.372,91283.0
2023-07-25 15:20:00,100.45,100.46,100.3,100.32,114966.0,97.3623,97.372,97.2169,97.2363,114966.0
2023-07-25 15:30:00,100.33,100.55,100.29,100.45,190384.0,97.246,97.4592,97.2072,97.3623,190384.0
2023-07-25 15:40:00,100.45,100.47,100.3,100.44,188512.0,97.3623,97.3817,97.2169,97.3526,188512.0
2023-07-25 15:50:00,100.43,100.44,100.12,100.33,668178.0,97.3429,97.3526,97.0425,97.246,668178.0
2023-07-26 09:30:00,99.49,99.64,98.57,98.72,584548.0,96.4318,96.5772,95.5401,95.6855,584548.0
2023-07-26 09:40:00,98.75,99.17,98.7,98.95,343649.0,95.7146,96.1217,95.6661,95.9084,343649.0
2023-07-26 09:50:00,98.94,99.3,98.83,99.18,173389.0,95.8987,96.2477,95.7921,96.1314,173389.0
2023-07-26 10:00:00,99.17,99.43,98.99,99.4,220783.0,96.1217,96.3737,95.9472,96.3446,220783.0
2023-07-26 10:10:00,99.4,99.56,99.35,99.46,239887.0,96.3446,96.4997,96.2961,96.4028,239887.0
2023-07-26 10:20:00,99.45,99.59,99.27,99.52,122332.0,96.3931,96.5288,96.2186,96.4609,122332.0
2023-07-26 10:30:00,99.52,99.73,99.3,99.35,169677.0,96.4609,96.6645,96.2477,96.2961,169677.0
2023-07-26 10:40:00,99.36,99.52,99.27,99.38,105305.0,96.3058,96.4609,96.2186,96.3252,105305.0
2023-07-26 10:50:00,99.38,99.46,99.07,99.12,191878.0,96.3252,96.4028,96.0247,96.0732,191878.0
2023-07-26 11:00:00,99.09,99.13,98.91,99.01,102385.0,96.0441,96.0829,95.8697,95.9666,102385.0
2023-07-26 11:10:00,98.98,99.02,98.86,98.89,112011.0,95.9375,95.9763,95.8212,95.8503,112011.0
2023-07-26 11:20:00,98.89,98.97,98.71,98.76,110042.0,95.8503,95.9278,95.6758,95.7243,110042.0
2023-07-26 11:30:00,98.75,99.02,98.74,98.9,134411.0,95.7146,95.9763,95.7049,95.86,134411.0
2023-07-26 11:40:00,98.9,99.15,98.89,99.02,71211.0,95.86,96.1023,95.8503,95.9763,71211.0
2023-07-26 11:50:00,99.03,99.08,98.95,98.99,168518.0,95.986,96.0344,95.9084,95.9472,168518.0
2023-07-26 12:00:00,98.99,99.16,98.94,98.98,121016.0,95.9472,96.112,95.8987,95.9375,121016.0
2023-07-26 12:10:00,98.98,99.28,98.98,99.22,81550.0,95.9375,96.2283,95.9375,96.1701,81550.0
2023-07-26 12:20:00,99.22,99.22,98.97,98.98,81220.0,96.1701,96.1701,95.9278,95.9375,81220.0
2023-07-26 12:30:00,98.97,99.07,98.93,99.03,60482.0,95.9278,96.0247,95.889,95.986,60482.0
2023-07-26 12:40:00,99.04,99.18,98.98,99.02,78053.0,95.9957,96.1314,95.9375,95.9763,78053.0
2023-07-26 12:50:00,99.01,99.1,99.0,99.08,49662.0,95.9666,96.0538,95.9569,96.0344,49662.0
2023-07-26 13:00:00,99.08,99.32,99.07,99.29,103317.0,96.0344,96.2671,96.0247,96.238,103317.0
2023-07-26 13:10:00,99.29,99.31,99.17,99.2,64150.0,96.238,96.2574,96.1217,96.1507,64150.0
2023-07-26 13:20:00,99.22,99.27,99.16,99.27,54071.0,96.1701,96.2186,96.112,96.2186,54071.0
2023-07-26 13:30:00,99.28,99.34,99.21,99.25,50067.0,96.2283,96.2864,96.1604,96.1992,50067.0
2023-07-26 13:40:00,99.25,99.31,99.14,99.3,60663.0,96.1992,96.2574,96.0926,96.2477,60663.0
2023-07-26 13:50:00,99.3,99.31,99.22,99.23,100722.0,96.2477,96.2574,96.1701,96.1798,100722.0
2023-07-26 14:00:00,99.22,99.47,99.13,99.36,113257.0,96.1701,96.4124,96.0829,96.3058,113257.0
2023-07-26 14:10:00,99.34,99.53,99.31,99.48,186304.0,96.2864,96.4706,96.2574,96.4221,186304.0
2023-07-26 14:20:00,99.47,99.56,99.28,99.38,154034.0,96.4124,96.4997,96.2283,96.3252,154034.0
2023-07-26 14:30:00,99.37,100.05,99.36,100.04,170343.0,96.3155,96.9746,96.3058,96.9649,170343.0
2023-07-26 14:40:00,100.04,100.13,99.71,99.74,199232.0,96.9649,97.0522,96.6451,96.6741,199232.0
2023-07-26 14:50:00,99.7,99.82,99.6,99.69,89984.0,96.6354,96.7517,96.5384,96.6257,89984.0
2023-07-26 15:00:00,99.71,99.77,99.14,99.18,148951.0,96.6451,96.7032,96.0926,96.1314,148951.0
2023-07-26 15:10:00,99.16,99.4,99.08,99.26,153591.0,96.112,96.3446,96.0344,96.2089,153591.0
2023-07-26 15:20:00,99.23,99.55,99.21,99.31,179845.0,96.1798,96.49,96.1604,96.2574,179845.0
2023-07-26 15:30:00,99.29,99.48,99.22,99.45,176726.0,96.238,96.4221,96.1701,96.3931,176726.0
2023-07-26 15:40:00,99.44,99.73,99.44,99.51,198205.0,96.3834,96.6645,96.3834,96.4512,198205.0
2023-07-26 15:50:00,99.49,99.52,99.17,99.41,562873.0,96.4318,96.4609,96.1217,96.3543,562873.0
2023-07-27 09:30:00,101.5,101.76,100.94,101.36,484117.0,98.38,98.6321,97.8373,98.2443,484117.0
2023-07-27 09:40:00,101.36,101.38,100.97,101.15,308303.0,98.2443,98.2637,97.8663,98.0408,308303.0
2023-07-27 09:50:00,101.14,101.28,100.96,101.09,237630.0,98.0311,98.1668,97.8566,97.9826,237630.0
2023-07-27 10:00:00,101.09,101.28,100.68,100.72,302735.0,97.9826,98.1668,97.5853,97.624,302735.0
2023-07-27 10:10:00,100.73,101.05,100.69,100.87,177212.0,97.6337,97.9439,97.5949,97.7694,177212.0
2023-07-27 10:20:00,100.86,101.0,100.5,100.51,110918.0,97.7597,97.8954,97.4108,97.4205,110918.0
2023-07-27 10:30:00,100.52,100.69,100.39,100.51,142971.0,97.4302,97.5949,97.3042,97.4205,142971.0
2023-07-27 10:40:00,100.5,100.6,100.44,100.54,132010.0,97.4108,97.5077,97.3526,97.4496,132010.0
2023-07-27 10:50:00,100.53,100.68,100.27,100.35,110740.0,97.4399,97.5853,97.1879,97.2654,110740.0
2023-07-27 11:00:00,100.35,100.75,100.34,100.72,122505.0,97.2654,97.6531,97.2557,97.624,122505.0
2023-07-27 11:10:00,100.73,100.91,100.69,100.91,110137.0,97.6337,97.8082,97.5949,97.8082,110137.0
2023-07-27 11:20:00,100.89,101.02,100.81,100.86,165880.0,97.7888,97.9148,97.7113,97.7597,165880.0
2023-07-27 11:30:00,100.87,101.04,100.84,101.03,134529.0,97.7694,97.9342,97.7403,97.9245,134529.0
2023-07-27 11:40:00,101.04,101.06,100.77,100.8,78165.0,97.9342,97.9536,97.6725,97.7016,78165.0
2023-07-27 11:50:00,100.8,100.9,100.75,100.76,68586.0,97.7016,97.7985,97.6531,97.6628,68586.0
2023-07-27 12:00:00,100.76,101.09,100.75,101.09,81051.0,97.6628,97.9826,97.6531,97.9826,81051.0
2023-07-27 12:10:00,101.09,101.15,100.95,101.07,97800.0,97.9826,98.0408,97.847,97.9633,97800.0
2023-07-27 12:20:00,101.07,101.2,101.03,101.19,76352.0,97.9633,98.0893,97.9245,98.0796,76352.0
2023-07-27 12:30:00,101.19,101.24,101.12,101.23,71030.0,98.0796,98.128,98.0117,98.1183,71030.0
2023-07-27 12:40:00,101.22,101.39,101.2,101.33,122628.0,98.1087,98.2734,98.0893,98.2153,122628.0
2023-07-27 12:50:00,101.34,101.44,101.3,101.44,113148.0,98.225,98.3219,98.1862,98.3219,113148.0
2023-07-27 13:00:00,101.44,101.59,101.02,101.19,136772.0,98.3219,98.4673,97.9148,98.0796,136772.0
2023-07-27 13:10:00,101.23,101.37,100.97,101.0,102180.0,98.1183,98.254,97.8663,97.8954,102180.0
2023-07-27 13:20:00,100.96,101.06,100.85,100.91,71427.0,97.8566,97.9536,97.75,97.8082,71427.0
2023-07-27 13:30:00,100.9,100.91,100.67,100.69,87350.0,97.7985,97.8082,97.5756,97.5949,87350.0
2023-07-27 13:40:00,100.7,100.89,100.66,100.74,65716.0,97.6046,97.7888,97.5659,97.6434,65716.0
2023-07-27 13:50:00,100.75,100.82,100.61,100.68,46451.0,97.6531,97.7209,97.5174,97.5853,46451.0
2023-07-27 14:00:00,100.67,100.74,100.37,100.39,67756.0,97.5756,97.6434,97.2848,97.3042,67756.0
2023-07-27 14:10:00,100.38,100.4,100.1,100.16,95449.0,97.2945,97.3139,97.0231,97.0812,95449.0
2023-07-27 14:20:00,100.16,100.26,99.79,99.81,197922.0,97.0812,97.1782,96.7226,96.742,197922.0
2023-07-27 14:30:00,99.81,99.88,99.29,99.42,126580.0,96.742,96.8098,96.238,96.364,126580.0
2023-07-27 14:40:00,99.42,99.51,99.34,99.36,95192.0,96.364,96.4512,96.2864,96.3058,95192.0
2023-07-27 14:50:00,99.36,99.42,99.15,99.17,101480.0,96.3058,96.364,96.1023,96.1217,101480.0
2023-07-27 15:00:00,99.16,99.31,99.11,99.3,94049.0,96.112,96.2574,96.0635,96.2477,94049.0
2023-07-27 15:10:00,99.31,99.52,99.3,99.46,88715.0,96.2574,96.4609,96.2477,96.4028,88715.0
2023-07-27 15:20:00,99.47,99.47,99.19,99.2,113154.0,96.4124,96.4124,96.1411,96.1507,113154.0
2023-07-27 15:30:00,99.2,99.31,99.08,99.12,114704.0,96.1507,96.2574,96.0344,96.0732,114704.0
2023-07-27 15:40:00,99.13,99.14,98.9,98.98,234675.0,96.0829,96.0926,95.86,95.9375,234675.0
2023-07-27 15:50:00,99.0,99.37,98.98,99.36,503574.0,95.9569,96.3155,95.9375,96.3058,503574.0
2023-07-28 09:30:00,100.07,100.31,99.78,100.08,407646.0,96.994,97.2266,96.7129,97.0037,407646.0
2023-07-28 09:40:00,100.07,100.45,100.0,100.18,218654.0,96.994,97.3623,96.9262,97.1006,218654.0
2023-07-28 09:50:00,100.17,100.18,99.91,100.02,132322.0,97.0909,97.1006,96.8389,96.9455,132322.0
2023-07-28 10:00:00,100.02,100.56,100.02,100.45,147614.0,96.9455,97.4689,96.9455,97.3623,147614.0
2023-07-28 10:10:00,100.47,100.74,100.45,100.66,164729.0,97.3817,97.6434,97.3623,97.5659,164729.0
2023-07-28 10:20:00,100.66,100.69,100.41,100.62,163527.0,97.5659,97.5949,97.3236,97.5271,163527.0
2023-07-28 10:30:00,100.63,100.92,100.63,100.85,162774.0,97.5368,97.8179,97.5368,97.75,162774.0
2023-07-28 10:40:00,100.86,100.99,100.37,100.39,112860.0,97.7597,97.8857,97.2848,97.3042,112860.0
2023-07-28 10:50:00,100.38,100.42,100.13,100.2,126001.0,97.2945,97.3332,97.0522,97.12,126001.0
2023-07-28 11:00:00,100.19,100.22,100.07,100.2,92650.0,97.1103,97.1394,96.994,97.12,92650.0
2023-07-28 11:10:00,100.2,100.62,100.14,100.6,139930.0,97.12,97.5271,97.0619,97.5077,139930.0
2023-07-28 11:20:00,100.61,100.84,100.54,100.74,80858.0,97.5174,97.7403,97.4496,97.6434,80858.0
2023-07-28 11:30:00,100.73,100.82,100.64,100.72,89174.0,97.6337,97.7209,97.5465,97.624,89174.0
2023-07-28 11:40:00,100.71,100.74,100.52,100.6,62414.0,97.6143,97.6434,97.4302,97.5077,62414.0
2023-07-28 11:50:00,100.59,100.77,100.56,100.77,51335.0,97.498,97.6725,97.4689,97.6725,51335.0
2023-07-28 12:00:00,100.76,100.93,100.57,100.84,137848.0,97.6628,97.8276,97.4786,97.7403,137848.0
2023-07-28 12:10:00,100.82,100.94,100.78,100.86,81895.0,97.7209,97.8373,97.6822,97.7597,81895.0
2023-07-28 12:20:00,100.87,100.95,100.81,100.9,93025.0,97.7694,97.847,97.7113,97.7985,93025.0
2023-07-28 12:30:00,100.89,100.89,100.67,100.76,62855.0,97.7888,97.7888,97.5756,97.6628,62855.0
2023-07-28 12:40:00,100.78,100.86,100.73,100.84,67526.0,97.6822,97.7597,97.6337,97.7403,67526.0
2023-07-28 12:50:00,100.86,100.9,100.78,100.87,78215.0,97.7597,97.7985,97.6822,97.7694,78215.0
2023-07-28 13:00:00,100.86,100.89,100.71,100.71,92818.0,97.7597,97.7888,97.6143,97.6143,92818.0
2023-07-28 13:10:00,100.72,100.77,100.56,100.56,40654.0,97.624,97.6725,97.4689,97.4689,40654.0
2023-07-28 13:20:00,100.55,100.67,100.46,100.62,73448.0,97.4592,97.5756,97.372,97.5271,73448.0
2023-07-28 13:30:00,100.62,100.69,100.37,100.42,54161.0,97.5271,97.5949,97.2848,97.3332,54161.0
2023-07-28 13:40:00,100.42,100.42,100.25,100.36,70004.0,97.3332,97.3332,97.1685,97.2751,70004.0
2023-07-28 13:50:00,100.37,100.64,100.35,100.63,113842.0,97.2848,97.5465,97.2654,97.5368,113842.0
2023-07-28 14:00:00,100.63,100.8,100.62,100.78,79473.0,97.5368,97.7016,97.5271,97.6822,79473.0
2023-07-28 14:10:00,100.74,100.76,100.6,100.68,52979.0,97.6434,97.6628,97.5077,97.5853,52979.0
2023-07-28 14:20:00,100.68,100.85,100.65,100.85,92143.0,97.5853,97.75,97.5562,97.75,92143.0
2023-07-28 14:30:00,100.84,100.85,100.68,100.72,71452.0,97.7403,97.75,97.5853,97.624,71452.0
2023-07-28 14:40:00,100.71,100.83,100.67,100.78,81045.0,97.6143,97.7306,97.5756,97.6822,81045.0
2023-07-28 14:50:00,100.78,100.9,100.72,100.77,55562.0,97.6822,97.7985,97.624,97.6725,55562.0
2023-07-28 15:00:00,100.78,100.89,100.67,100.88,61291.0,97.6822,97.7888,97.5756,97.7791,61291.0
2023-07-28 15:10:00,100.88,100.94,100.84,100.9,56728.0,97.7791,97.8373,97.7403,97.7985,56728.0
2023-07-28 15:20:00,100.9,100.96,100.7,100.71,114675.0,97.7985,97.8566,97.6046,97.6143,114675.0
2023-07-28 15:30:00,100.71,100.88,100.68,100.68,93289.0,97.6143,97.7791,97.5853,97.5853,93289.0
2023-07-28 15:40:00,100.69,100.83,100.67,100.74,130748.0,97.5949,97.7306,97.5756,97.6434,130748.0
2023-07-28 15:50:00,100.72,100.87,100.65,100.86,441681.0,97.624,97.7694,97.5562,97.7597,441681.0
2023-07-31 09:30:00,99.18,99.78,98.79,98.85,757664.0,96.1314,96.7129,95.7533,95.8115,757664.0
2023-07-31 09:40:00,98.86,99.2,98.8,99.02,330395.0,95.8212,96.1507,95.763,95.9763,330395.0
2023-07-31 09:50:00,99.02,99.17,98.42,98.63,372515.0,95.9763,96.1217,95.3947,95.5983,372515.0
2023-07-31 10:00:00,98.63,98.87,98.53,98.86,306671.0,95.5983,95.8309,95.5013,95.8212,306671.0
2023-07-31 10:10:00,98.86,99.0,98.74,98.75,194128.0,95.8212,95.9569,95.7049,95.7146,194128.0
2023-07-31 10:20:00,98.75,98.97,98.74,98.86,142993.0,95.7146,95.9278,95.7049,95.8212,142993.0
2023-07-31 10:30:00,98.87,98.9,98.63,98.74,138667.0,95.8309,95.86,95.5983,95.7049,138667.0
2023-07-31 10:40:00,98.75,98.91,98.65,98.89,146027.0,95.7146,95.8697,95.6177,95.8503,146027.0
2023-07-31 10:50:00,98.89,99.04,98.84,98.96,180897.0,95.8503,95.9957,95.8018,95.9181,180897.0
2023-07-31 11:00:00,98.95,99.13,98.92,99.02,146341.0,95.9084,96.0829,95.8794,95.9763,146341.0
2023-07-31 11:10:00,99.02,99.06,98.81,98.93,193067.0,95.9763,96.015,95.7727,95.889,193067.0
2023-07-31 11:20:00,98.92,98.94,98.74,98.81,224016.0,95.8794,95.8987,95.7049,95.7727,224016.0
2023-07-31 11:30:00,98.82,98.9,98.63,98.85,97375.0,95.7824,95.86,95.5983,95.8115,97375.0
2023-07-31 11:40:00,98.87,98.91,98.79,98.89,83532.0,95.8309,95.8697,95.7533,95.8503,83532.0
2023-07-31 11:50:00,98.89,98.89,98.7,98.83,97943.0,95.8503,95.8503,95.6661,95.7921,97943.0
2023-07-31 12:00:00,98.85,98.92,98.82,98.92,74850.0,95.8115,95.8794,95.7824,95.8794,74850.0
2023-07-31 12:10:00,98.93,98.93,98.77,98.86,82790.0,95.889,95.889,95.734,95.8212,82790.0
2023-07-31 12:20:00,98.84,98.93,98.79,98.84,110367.0,95.8018,95.889,95.7533,95.8018,110367.0
2023-07-31 12:30:00,98.84,99.01,98.83,98.96,128975.0,95.8018,95.9666,95.7921,95.9181,128975.0
2023-07-31 12:40:00,98.96,99.0,98.87,98.98,86219.0,95.9181,95.9569,95.8309,95.9375,86219.0
2023-07-31 12:50:00,98.98,99.02,98.91,98.93,72760.0,95.9375,95.9763,95.8697,95.889,72760.0
2023-07-31 13:00:00,98.92,98.98,98.8,98.9,64016.0,95.8794,95.9375,95.763,95.86,64016.0
2023-07-31 13:10:00,98.9,98.97,98.77,98.79,80585.0,95.86,95.9278,95.734,95.7533,80585.0
2023-07-31 13:20:00,98.8,98.89,98.78,98.84,61947.0,95.763,95.8503,95.7437,95.8018,61947.0
2023-07-31 13:30:00,98.84,99.03,98.83,99.01,110105.0,95.8018,95.986,95.7921,95.9666,110105.0
2023-07-31 13:40:00,99.0,99.12,98.98,99.11,106033.0,95.9569,96.0732,95.9375,96.0635,106033.0
2023-07-31 13:50:00,99.11,99.12,99.04,99.08,55365.0,96.0635,96.0732,95.9957,96.0344,55365.0
2023-07-31 14:00:00,99.08,99.14,98.93,98.94,74878.0,96.0344,96.0926,95.889,95.8987,74878.0
2023-07-31 14:10:00,98.94,99.03,98.89,99.02,53810.0,95.8987,95.986,95.8503,95.9763,53810.0
2023-07-31 14:20:00,99.01,99.04,98.91,98.95,85103.0,95.9666,95.9957,95.8697,95.9084,85103.0
2023-07-31 14:30:00,98.94,99.06,98.88,99.0,67625.0,95.8987,96.015,95.8406,95.9569,67625.0
2023-07-31 14:40:00,99.0,99.04,98.96,99.02,93044.0,95.9569,95.9957,95.9181,95.9763,93044.0
2023-07-31 14:50:00,99.02,99.14,98.99,99.09,67783.0,95.9763,96.0926,95.9472,96.0441,67783.0
2023-07-31 15:00:00,99.09,99.09,98.9,98.9,73008.0,96.0441,96.0441,95.86,95.86,73008.0
2023-07-31 15:10:00,98.9,99.0,98.86,98.98,117153.0,95.86,95.9569,95.8212,95.9375,117153.0
2023-07-31 15:20:00,98.98,99.05,98.95,99.03,85287.0,95.9375,96.0054,95.9084,95.986,85287.0
2023-07-31 15:30:00,99.03,99.11,99.0,99.08,90844.0,95.986,96.0635,95.9569,96.0344,90844.0
2023-07-31 15:40:00,99.09,99.15,98.88,98.92,173657.0,96.0441,96.1023,95.8406,95.8794,173657.0
2023-07-31 15:50:00,98.91,99.2,98.87,99.13,555854.0,95.8697,96.1507,95.8309,96.0829,555854.0
2023-08-01 09:30:00,99.14,99.19,98.35,98.54,327274.0,96.0926,96.1411,95.3269,95.511,327274.0
2023-08-01 09:40:00,98.52,98.65,98.21,98.31,265992.0,95.4916,95.6177,95.1912,95.2881,265992.0
2023-08-01 09:50:00,98.3,98.34,98.08,98.19,227372.0,95.2784,95.3172,95.0652,95.1718,227372.0
2023-08-01 10:00:00,98.2,98.52,98.18,98.52,202474.0,95.1815,95.4916,95.1621,95.4916,202474.0
2023-08-01 10:10:00,98.51,98.54,98.16,98.25,127318.0,95.482,95.511,95.1427,95.2299,127318.0
2023-08-01 10:20:00,98.23,98.68,98.19,98.63,205671.0,95.2106,95.6467,95.1718,95.5983,205671.0
2023-08-01 10:30:00,98.62,98.82,98.57,98.66,156980.0,95.5886,95.7824,95.5401,95.6273,156980.0
2023-08-01 10:40:00,98.67,98.71,98.5,98.63,125784.0,95.637,95.6758,95.4723,95.5983,125784.0
2023-08-01 10:50:00,98.62,98.71,98.54,98.63,92832.0,95.5886,95.6758,95.511,95.5983,92832.0
2023-08-01 11:00:00,98.66,98.72,98.58,98.68,129080.0,95.6273,95.6855,95.5498,95.6467,129080.0
2023-08-01 11:10:00,98.68,98.71,98.28,98.37,132681.0,95.6467,95.6758,95.259,95.3463,132681.0
2023-08-01 11:20:00,98.37,98.52,98.28,98.45,89116.0,95.3463,95.4916,95.259,95.4238,89116.0
2023-08-01 11:30:00,98.45,98.5,98.3,98.5,80458.0,95.4238,95.4723,95.2784,95.4723,80458.0
2023-08-01 11:40:00,98.48,98.48,98.25,98.27,59800.0,95.4529,95.4529,95.2299,95.2493,59800.0
2023-08-01 11:50:00,98.26,98.46,98.25,98.33,92654.0,95.2396,95.4335,95.2299,95.3075,92654.0
2023-08-01 12:00:00,98.34,98.51,98.33,98.48,86762.0,95.3172,95.482,95.3075,95.4529,86762.0
2023-08-01 12:10:00,98.48,98.64,98.46,98.55,50109.0,95.4529,95.608,95.4335,95.5207,50109.0
2023-08-01 12:20:00,98.57,98.58,98.46,98.51,46179.0,95.5401,95.5498,95.4335,95.482,46179.0
2023-08-01 12:30:00,98.49,98.52,98.4,98.48,44265.0,95.4626,95.4916,95.3753,95.4529,44265.0
2023-08-01 12:40:00,98.49,98.56,98.46,98.49,35461.0,95.4626,95.5304,95.4335,95.4626,35461.0
2023-08-01 12:50:00,98.5,98.59,98.48,98.57,54477.0,95.4723,95.5595,95.4529,95.5401,54477.0
2023-08-01 13:00:00,98.57,98.71,98.56,98.67,37179.0,95.5401,95.6758,95.5304,95.637,37179.0
2023-08-01 13:10:00,98.66,98.66,98.52,98.54,51415.0,95.6273,95.6273,95.4916,95.511,51415.0
2023-08-01 13:20:00,98.54,98.56,98.46,98.46,33061.0,95.511,95.5304,95.4335,95.4335,33061.0
2023-08-01 13:30:00,98.47,98.48,98.35,98.36,65151.0,95.4432,95.4529,95.3269,95.3366,65151.0
2023-08-01 13:40:00,98.37,98.41,98.31,98.35,51955.0,95.3463,95.385,95.2881,95.3269,51955.0
2023-08-01 13:50:00,98.34,98.64,98.34,98.53,95949.0,95.3172,95.608,95.3172,95.5013,95949.0
2023-08-01 14:00:00,98.54,98.69,98.5,98.59,52873.0,95.511,95.6564,95.4723,95.5595,52873.0
2023-08-01 14:10:00,98.58,98.59,98.51,98.53,44799.0,95.5498,95.5595,95.482,95.5013,44799.0
2023-08-01 14:20:00,98.54,98.55,98.42,98.48,71655.0,95.511,95.5207,95.3947,95.4529,71655.0
2023-08-01 14:30:00,98.48,98.57,98.41,98.52,62488.0,95.4529,95.5401,95.385,95.4916,62488.0
2023-08-01 14:40:00,98.52,98.67,98.5,98.66,33086.0,95.4916,95.637,95.4723,95.6273,33086.0
2023-08-01 14:50:00,98.65,98.66,98.58,98.65,49516.0,95.6177,95.6273,95.5498,95.6177,49516.0
2023-08-01 15:00:00,98.66,98.76,98.65,98.73,53707.0,95.6273,95.7243,95.6177,95.6952,53707.0
2023-08-01 15:10:00,98.72,98.75,98.68,98.72,31150.0,95.6855,95.7146,95.6467,95.6855,31150.0
2023-08-01 15:20:00,98.72,98.72,98.57,98.65,61838.0,95.6855,95.6855,95.5401,95.6177,61838.0
2023-08-01 15:30:00,98.65,98.76,98.57,98.59,102016.0,95.6177,95.7243,95.5401,95.5595,102016.0
2023-08-01 15:40:00,98.6,98.69,98.53,98.58,119045.0,95.5692,95.6564,95.5013,95.5498,119045.0
2023-08-01 15:50:00,98.58,98.67,98.32,98.4,403042.0,95.5498,95.637,95.2978,95.3753,403042.0
2023-08-02 09:30:00,97.5,97.5,96.13,96.34,803032.0,94.503,94.503,93.1751,93.3787,803032.0
2023-08-02 09:40:00,96.37,96.7,96.12,96.24,381983.0,93.4077,93.7276,93.1654,93.2817,381983.0
2023-08-02 09:50:00,96.25,96.28,96.06,96.24,199080.0,93.2914,93.3205,93.1073,93.2817,199080.0
2023-08-02 10:00:00,96.24,96.31,95.83,95.92,349486.0,93.2817,93.3496,92.8843,92.9716,349486.0
2023-08-02 10:10:00,95.89,95.94,95.63,95.89,260989.0,92.9425,92.991,92.6905,92.9425,260989.0
2023-08-02 10:20:00,95.88,96.13,95.81,96.08,158755.0,92.9328,93.1751,92.8649,93.1266,158755.0
2023-08-02 10:30:00,96.08,96.18,96.0,96.03,127836.0,93.1266,93.2236,93.0491,93.0782,127836.0
2023-08-02 10:40:00,96.03,96.04,95.75,95.76,100904.0,93.0782,93.0879,92.8068,92.8165,100904.0
2023-08-02 10:50:00,95.76,95.88,95.43,95.5,258838.0,92.8165,92.9328,92.4966,92.5645,258838.0
2023-08-02 11:00:00,95.5,95.69,95.44,95.63,130359.0,92.5645,92.7486,92.5063,92.6905,130359.0
2023-08-02 11:10:00,95.64,95.71,95.53,95.6,101189.0,92.7002,92.768,92.5936,92.6614,101189.0
2023-08-02 11:20:00,95.6,95.77,95.52,95.65,204239.0,92.6614,92.8262,92.5839,92.7099,204239.0
2023-08-02 11:30:00,95.65,95.72,95.49,95.62,114958.0,92.7099,92.7777,92.5548,92.6808,114958.0
2023-08-02 11:40:00,95.62,95.68,95.37,95.47,170018.0,92.6808,92.7389,92.4385,92.5354,170018.0
2023-08-02 11:50:00,95.46,95.62,95.3,95.32,128305.0,92.5257,92.6808,92.3706,92.39,128305.0
2023-08-02 12:00:00,95.3,95.42,95.28,95.36,114871.0,92.3706,92.4869,92.3512,92.4288,114871.0
2023-08-02 12:10:00,95.36,95.53,95.21,95.44,187388.0,92.4288,92.5936,92.2834,92.5063,187388.0
2023-08-02 12:20:00,95.45,95.47,95.33,95.4,79435.0,92.516,92.5354,92.3997,92.4676,79435.0
2023-08-02 12:30:00,95.41,95.68,95.35,95.6,150447.0,92.4772,92.7389,92.4191,92.6614,150447.0
2023-08-02 12:40:00,95.61,95.8,95.51,95.77,65608.0,92.6711,92.8553,92.5742,92.8262,65608.0
2023-08-02 12:50:00,95.77,95.96,95.76,95.95,148812.0,92.8262,93.0103,92.8165,93.0006,148812.0
2023-08-02 13:00:00,95.94,96.02,95.9,95.95,71801.0,92.991,93.0685,92.9522,93.0006,71801.0
2023-08-02 13:10:00,95.95,96.02,95.92,95.98,48075.0,93.0006,93.0685,92.9716,93.0297,48075.0
2023-08-02 13:20:00,95.98,95.98,95.82,95.95,69331.0,93.0297,93.0297,92.8746,93.0006,69331.0
2023-08-02 13:30:00,95.95,96.07,95.92,96.02,78199.0,93.0006,93.117,92.9716,93.0685,78199.0
2023-08-02 13:40:00,96.05,96.09,95.87,95.9,41985.0,93.0976,93.1363,92.9231,92.9522,41985.0
2023-08-02 13:50:00,95.92,95.95,95.8,95.83,42960.0,92.9716,93.0006,92.8553,92.8843,42960.0
2023-08-02 14:00:00,95.82,96.0,95.82,95.99,52332.0,92.8746,93.0491,92.8746,93.0394,52332.0
2023-08-02 14:10:00,95.97,96.06,95.92,96.06,58428.0,93.02,93.1073,92.9716,93.1073,58428.0
2023-08-02 14:20:00,96.05,96.06,95.84,95.94,186502.0,93.0976,93.1073,92.894,92.991,186502.0
2023-08-02 14:30:00,95.93,96.06,95.88,96.01,73739.0,92.9813,93.1073,92.9328,93.0588,73739.0
2023-08-02 14:40:00,96.0,96.16,95.94,96.1,78602.0,93.0491,93.2042,92.991,93.146,78602.0
2023-08-02 14:50:00,96.09,96.13,96.05,96.1,50571.0,93.1363,93.1751,93.0976,93.146,50571.0
2023-08-02 15:00:00,96.09,96.18,95.83,95.86,77084.0,93.1363,93.2236,92.8843,92.9134,77084.0
2023-08-02 15:10:00,95.85,95.88,95.68,95.72,83804.0,92.9037,92.9328,92.7389,92.7777,83804.0
2023-08-02 15:20:00,95.72,95.75,95.53,95.54,104302.0,92.7777,92.8068,92.5936,92.6032,104302.0
2023-08-02 15:30:00,95.57,95.75,95.54,95.72,97141.0,92.6323,92.8068,92.6032,92.7777,97141.0
2023-08-02 15:40:00,95.72,96.01,95.68,96.01,297316.0,92.7777,93.0588,92.7389,93.0588,297316.0
2023-08-02 15:50:00,96.01,96.08,95.68,95.68,554616.0,93.0588,93.1266,92.7389,92.7389,554616.0
2023-08-03 09:30:00,94.84,95.43,94.58,95.35,497092.0,91.9248,92.4966,91.6728,92.4191,497092.0
2023-08-03 09:40:00,95.34,95.41,94.73,95.07,435951.0,92.4094,92.4772,91.8181,92.1477,435951.0
2023-08-03 09:50:00,95.07,95.15,94.86,94.95,304777.0,92.1477,92.2252,91.9441,92.0314,304777.0
2023-08-03 10:00:00,94.93,95.19,94.84,94.89,282620.0,92.012,92.264,91.9248,91.9732,282620.0
2023-08-03 10:10:00,94.9,94.91,94.64,94.87,274665.0,91.9829,91.9926,91.7309,91.9538,274665.0
2023-08-03 10:20:00,94.87,94.88,94.59,94.61,255927.0,91.9538,91.9635,91.6824,91.7018,255927.0
2023-08-03 10:30:00,94.58,94.89,94.57,94.78,137038.0,91.6728,91.9732,91.6631,91.8666,137038.0
2023-08-03 10:40:00,94.77,94.85,94.61,94.75,167983.0,91.8569,91.9345,91.7018,91.8375,167983.0
2023-08-03 10:50:00,94.75,94.87,94.61,94.86,122442.0,91.8375,91.9538,91.7018,91.9441,122442.0
2023-08-03 11:00:00,94.87,94.9,94.68,94.72,135028.0,91.9538,91.9829,91.7697,91.8085,135028.0
2023-08-03 11:10:00,94.72,95.11,94.67,95.01,152379.0,91.8085,92.1865,91.76,92.0895,152379.0
2023-08-03 11:20:00,95.02,95.09,94.99,95.06,125200.0,92.0992,92.1671,92.0702,92.138,125200.0
2023-08-03 11:30:00,95.09,95.11,94.85,94.97,128327.0,92.1671,92.1865,91.9345,92.0508,128327.0
2023-08-03 11:40:00,95.0,95.05,94.85,94.93,124632.0,92.0798,92.1283,91.9345,92.012,124632.0
2023-08-03 11:50:00,94.93,95.06,94.88,94.92,122776.0,92.012,92.138,91.9635,92.0023,122776.0
2023-08-03 12:00:00,94.92,95.2,94.88,95.17,93276.0,92.0023,92.2737,91.9635,92.2446,93276.0
2023-08-03 12:10:00,95.18,95.34,95.18,95.31,90817.0,92.2543,92.4094,92.2543,92.3803,90817.0
2023-08-03 12:20:00,95.31,95.46,95.31,95.42,58049.0,92.3803,92.5257,92.3803,92.4869,58049.0
2023-08-03 12:30:00,95.42,95.54,95.42,95.48,66644.0,92.4869,92.6032,92.4869,92.5451,66644.0
2023-08-03 12:40:00,95.5,95.79,95.49,95.78,58978.0,92.5645,92.8456,92.5548,92.8359,58978.0
2023-08-03 12:50:00,95.79,95.81,95.65,95.7,56493.0,92.8456,92.8649,92.7099,92.7583,56493.0
2023-08-03 13:00:00,95.71,95.79,95.58,95.61,74714.0,92.768,92.8456,92.642,92.6711,74714.0
2023-08-03 13:10:00,95.6,95.66,95.56,95.62,55721.0,92.6614,92.7196,92.6226,92.6808,55721.0
2023-08-03 13:20:00,95.62,95.64,95.49,95.52,57686.0,92.6808,92.7002,92.5548,92.5839,57686.0
2023-08-03 13:30:00,95.53,95.6,95.37,95.44,61869.0,92.5936,92.6614,92.4385,92.5063,61869.0
2023-08-03 13:40:00,95.44,95.44,95.3,95.42,47647.0,92.5063,92.5063,92.3706,92.4869,47647.0
2023-08-03 13:50:00,95.41,95.46,95.26,95.28,59736.0,92.4772,92.5257,92.3319,92.3512,59736.0
2023-08-03 14:00:00,95.28,95.31,95.17,95.19,54629.0,92.3512,92.3803,92.2446,92.264,54629.0
2023-08-03 14:10:00,95.19,95.35,95.13,95.33,38028.0,92.264,92.4191,92.2058,92.3997,38028.0
2023-08-03 14:20:00,95.34,95.35,95.22,95.23,38104.0,92.4094,92.4191,92.2931,92.3028,38104.0
2023-08-03 14:30:00,95.24,95.28,95.12,95.17,44200.0,92.3125,92.3512,92.1962,92.2446,44200.0
2023-08-03 14:40:00,95.17,95.19,95.02,95.03,171868.0,92.2446,92.264,92.0992,92.1089,171868.0
2023-08-03 14:50:00,95.03,95.12,94.98,95.11,148983.0,92.1089,92.1962,92.0605,92.1865,148983.0
2023-08-03 15:00:00,95.11,95.14,94.94,95.01,68228.0,92.1865,92.2155,92.0217,92.0895,68228.0
2023-08-03 15:10:00,95.01,95.02,94.82,94.96,124413.0,92.0895,92.0992,91.9054,92.0411,124413.0
2023-08-03 15:20:00,94.95,95.14,94.93,95.1,109497.0,92.0314,92.2155,92.012,92.1768,109497.0
2023-08-03 15:30:00,95.12,95.17,95.03,95.04,163742.0,92.1962,92.2446,92.1089,92.1186,163742.0
2023-08-03 15:40:00,95.03,95.04,94.88,95.0,203724.0,92.1089,92.1186,91.9635,92.0798,203724.0
2023-08-03 15:50:00,95.03,95.06,94.84,94.98,561121.0,92.1089,92.138,91.9248,92.0605,561121.0
2023-08-04 09:30:00,95.28,95.85,95.13,95.65,273947.0,92.3512,92.9037,92.2058,92.7099,273947.0
2023-08-04 09:40:00,95.65,95.71,95.2,95.52,175595.0,92.7099,92.768,92.2737,92.5839,175595.0
2023-08-04 09:50:00,95.54,95.61,95.24,95.43,154453.0,92.6032,92.6711,92.3125,92.4966,154453.0
2023-08-04 10:00:00,95.43,95.54,95.19,95.49,149290.0,92.4966,92.6032,92.264,92.5548,149290.0
2023-08-04 10:10:00,95.47,96.17,95.47,96.15,188209.0,92.5354,93.2139,92.5354,93.1945,188209.0
2023-08-04 10:20:00,96.15,96.19,95.93,96.08,159668.0,93.1945,93.2333,92.9813,93.1266,159668.0
2023-08-04 10:30:00,96.08,96.4,96.02,96.36,155609.0,93.1266,93.4368,93.0685,93.398,155609.0
2023-08-04 10:40:00,96.36,96.52,96.27,96.49,125104.0,93.398,93.5531,93.3108,93.524,125104.0
2023-08-04 10:50:00,96.49,96.81,96.47,96.75,199462.0,93.524,93.8342,93.5047,93.7761,199462.0
2023-08-04 11:00:00,96.74,96.93,96.7,96.82,132623.0,93.7664,93.9505,93.7276,93.8439,132623.0
2023-08-04 11:10:00,96.83,96.83,96.57,96.69,136693.0,93.8536,93.8536,93.6016,93.7179,136693.0
2023-08-04 11:20:00,96.72,96.79,96.58,96.77,119841.0,93.747,93.8148,93.6113,93.7954,119841.0
2023-08-04 11:30:00,96.77,96.87,96.7,96.75,94883.0,93.7954,93.8924,93.7276,93.7761,94883.0
2023-08-04 11:40:00,96.74,97.1,96.73,97.06,148272.0,93.7664,94.1153,93.7567,94.0765,148272.0
2023-08-04 11:50:00,97.07,97.25,97.02,97.23,201074.0,94.0862,94.2607,94.0378,94.2413,201074.0
2023-08-04 12:00:00,97.23,97.29,97.04,97.06,104009.0,94.2413,94.2995,94.0571,94.0765,104009.0
2023-08-04 12:10:00,97.05,97.25,97.03,97.13,63209.0,94.0668,94.2607,94.0474,94.1444,63209.0
2023-08-04 12:20:00,97.14,97.47,97.13,97.44,104230.0,94.1541,94.4739,94.1444,94.4448,104230.0
2023-08-04 12:30:00,97.44,97.57,97.35,97.54,78010.0,94.4448,94.5708,94.3576,94.5418,78010.0
2023-08-04 12:40:00,97.55,97.58,97.45,97.48,56040.0,94.5515,94.5805,94.4545,94.4836,56040.0
2023-08-04 12:50:00,97.48,97.58,97.41,97.42,53706.0,94.4836,94.5805,94.4158,94.4255,53706.0
2023-08-04 13:00:00,97.43,97.44,97.15,97.25,65944.0,94.4352,94.4448,94.1638,94.2607,65944.0
2023-08-04 13:10:00,97.24,97.26,97.13,97.22,56288.0,94.251,94.2704,94.1444,94.2316,56288.0
2023-08-04 13:20:00,97.21,97.21,96.96,97.07,62265.0,94.2219,94.2219,93.9796,94.0862,62265.0
2023-08-04 13:30:00,97.07,97.11,97.0,97.04,47565.0,94.0862,94.125,94.0184,94.0571,47565.0
2023-08-04 13:40:00,97.0,97.21,96.96,97.16,61144.0,94.0184,94.2219,93.9796,94.1735,61144.0
2023-08-04 13:50:00,97.14,97.16,96.85,96.9,45644.0,94.1541,94.1735,93.873,93.9214,45644.0
2023-08-04 14:00:00,96.88,96.9,96.55,96.76,117916.0,93.9021,93.9214,93.5822,93.7857,117916.0
2023-08-04 14:10:00,96.74,96.82,96.53,96.58,75423.0,93.7664,93.8439,93.5628,93.6113,75423.0
2023-08-04 14:20:00,96.56,96.58,96.31,96.34,125590.0,93.5919,93.6113,93.3496,93.3787,125590.0
2023-08-04 14:30:00,96.35,96.45,96.19,96.21,60929.0,93.3883,93.4853,93.2333,93.2527,60929.0
2023-08-04 14:40:00,96.22,96.28,96.13,96.22,67353.0,93.2623,93.3205,93.1751,93.2623,67353.0
2023-08-04 14:50:00,96.22,96.41,96.13,96.2,97441.0,93.2623,93.4465,93.1751,93.243,97441.0
2023-08-04 15:00:00,96.2,96.32,96.16,96.2,61186.0,93.243,93.3593,93.2042,93.243,61186.0
2023-08-04 15:10:00,96.2,96.36,96.17,96.17,78176.0,93.243,93.398,93.2139,93.2139,78176.0
2023-08-04 15:20:00,96.16,96.24,95.99,96.08,129578.0,93.2042,93.2817,93.0394,93.1266,129578.0
2023-08-04 15:30:00,96.09,96.13,95.89,95.91,126293.0,93.1363,93.1751,92.9425,92.9619,126293.0
2023-08-04 15:40:00,95.91,95.98,95.86,95.92,140439.0,92.9619,93.0297,92.9134,92.9716,140439.0
2023-08-04 15:50:00,95.92,96.16,95.81,96.16,477405.0,92.9716,93.2042,92.8649,93.2042,477405.0
2023-08-07 09:30:00,96.73,96.94,96.34,96.43,258338.0,93.7567,93.9602,93.3787,93.4659,258338.0
2023-08-07 09:40:00,96.41,96.61,95.89,95.92,165890.0,93.4465,93.6404,92.9425,92.9716,165890.0
2023-08-07 09:50:00,95.93,96.09,95.68,95.78,158868.0,92.9813,93.1363,92.7389,92.8359,158868.0
2023-08-07 10:00:00,95.77,95.87,95.61,95.84,151690.0,92.8262,92.9231,92.6711,92.894,151690.0
2023-08-07 10:10:00,95.86,96.01,95.81,96.01,86628.0,92.9134,93.0588,92.8649,93.0588,86628.0
2023-08-07 10:20:00,96.02,96.16,95.9,96.06,86124.0,93.0685,93.2042,92.9522,93.1073,86124.0
2023-08-07 10:30:00,96.07,96.08,95.92,95.94,77023.0,93.117,93.1266,92.9716,92.991,77023.0
2023-08-07 10:40:00,95.94,96.05,95.75,95.92,156862.0,92.991,93.0976,92.8068,92.9716,156862.0
2023-08-07 10:50:00,95.93,95.96,95.59,95.66,187081.0,92.9813,93.0103,92.6517,92.7196,187081.0
2023-08-07 11:00:00,95.65,95.7,95.24,95.42,372527.0,92.7099,92.7583,92.3125,92.4869,372527.0
2023-08-07 11:10:00,95.43,95.59,95.24,95.25,164294.0,92.4966,92.6517,92.3125,92.3222,164294.0
2023-08-07 11:20:00,95.26,95.6,95.22,95.58,96446.0,92.3319,92.6614,92.2931,92.642,96446.0
2023-08-07 11:30:00,95.58,95.78,95.5,95.7,158424.0,92.642,92.8359,92.5645,92.7583,158424.0
2023-08-07 11:40:00,95.7,95.78,95.56,95.64,206351.0,92.7583,92.8359,92.6226,92.7002,206351.0
2023-08-07 11:50:00,95.64,95.88,95.51,95.86,84833.0,92.7002,92.9328,92.5742,92.9134,84833.0
2023-08-07 12:00:00,95.87,95.91,95.69,95.71,106445.0,92.9231,92.9619,92.7486,92.768,106445.0
2023-08-07 12:10:00,95.71,95.82,95.59,95.7,85169.0,92.768,92.8746,92.6517,92.7583,85169.0
2023-08-07 12:20:00,95.69,95.76,95.57,95.72,77141.0,92.7486,92.8165,92.6323,92.7777,77141.0
2023-08-07 12:30:00,95.72,95.77,95.55,95.64,68670.0,92.7777,92.8262,92.6129,92.7002,68670.0
2023-08-07 12:40:00,95.64,95.69,95.55,95.68,45202.0,92.7002,92.7486,92.6129,92.7389,45202.0
2023-08-07 12:50:00,95.68,95.73,95.63,95.72,37648.0,92.7389,92.7874,92.6905,92.7777,37648.0
2023-08-07 13:00:00,95.74,95.81,95.71,95.74,94725.0,92.7971,92.8649,92.768,92.7971,94725.0
2023-08-07 13:10:00,95.75,95.85,95.68,95.85,85240.0,92.8068,92.9037,92.7389,92.9037,85240.0
2023-08-07 13:20:00,95.84,95.93,95.78,95.81,50078.0,92.894,92.9813,92.8359,92.8649,50078.0
2023-08-07 13:30:00,95.81,95.98,95.79,95.9,51210.0,92.8649,93.0297,92.8456,92.9522,51210.0
2023-08-07 13:40:00,95.9,95.96,95.66,95.81,42657.0,92.9522,93.0103,92.7196,92.8649,42657.0
2023-08-07 13:50:00,95.8,95.95,95.76,95.95,32920.0,92.8553,93.0006,92.8165,93.0006,32920.0
2023-08-07 14:00:00,95.95,96.05,95.93,96.05,39926.0,93.0006,93.0976,92.9813,93.0976,39926.0
2023-08-07 14:10:00,96.06,96.08,95.97,96.08,46952.0,93.1073,93.1266,93.02,93.1266,46952.0
2023-08-07 14:20:00,96.08,96.09,95.87,95.93,53019.0,93.1266,93.1363,92.9231,92.9813,53019.0
2023-08-07 14:30:00,95.94,96.08,95.93,96.01,28956.0,92.991,93.1266,92.9813,93.0588,28956.0
2023-08-07 14:40:00,96.0,96.08,95.96,96.07,39508.0,93.0491,93.1266,93.0103,93.117,39508.0
2023-08-07 14:50:00,96.07,96.09,95.93,96.01,45191.0,93.117,93.1363,92.9813,93.0588,45191.0
2023-08-07 15:00:00,96.01,96.03,95.91,95.94,62070.0,93.0588,93.0782,92.9619,92.991,62070.0
2023-08-07 15:10:00,95.92,95.95,95.79,95.85,52555.0,92.9716,93.0006,92.8456,92.9037,52555.0
2023-08-07 15:20:00,95.84,95.86,95.75,95.81,61421.0,92.894,92.9134,92.8068,92.8649,61421.0
2023-08-07 15:30:00,95.79,95.98,95.72,95.97,73942.0,92.8456,93.0297,92.7777,93.02,73942.0
2023-08-07 15:40:00,95.96,96.17,95.96,96.11,137337.0,93.0103,93.2139,93.0103,93.1557,137337.0
2023-08-07 15:50:00,96.1,96.35,96.06,96.35,502523.0,93.146,93.3883,93.1073,93.3883,502523.0
2023-08-08 09:30:00,94.88,94.9,94.1,94.28,361127.0,91.9635,91.9829,91.2075,91.382,361127.0
2023-08-08 09:40:00,94.28,94.38,93.84,93.86,288964.0,91.382,91.4789,90.9555,90.9749,288964.0
2023-08-08 09:50:00,93.87,94.06,93.76,93.95,205252.0,90.9846,91.1687,90.878,91.0621,205252.0
2023-08-08 10:00:00,93.95,94.27,93.94,93.96,240288.0,91.0621,91.3723,91.0524,91.0718,240288.0
2023-08-08 10:10:00,93.99,93.99,93.68,93.82,175797.0,91.1009,91.1009,90.8004,90.9361,175797.0
2023-08-08 10:20:00,93.82,94.09,93.67,94.08,133181.0,90.9361,91.1978,90.7907,91.1881,133181.0
2023-08-08 10:30:00,94.07,94.08,93.76,93.97,144906.0,91.1784,91.1881,90.878,91.0815,144906.0
2023-08-08 10:40:00,93.98,94.07,93.9,93.98,100789.0,91.0912,91.1784,91.0137,91.0912,100789.0
2023-08-08 10:50:00,94.0,94.06,93.82,93.83,135330.0,91.1106,91.1687,90.9361,90.9458,135330.0
2023-08-08 11:00:00,93.83,94.02,93.75,94.02,121126.0,90.9458,91.13,90.8683,91.13,121126.0
2023-08-08 11:10:00,94.01,94.16,93.96,94.02,76764.0,91.1203,91.2657,91.0718,91.13,76764.0
2023-08-08 11:20:00,94.03,94.18,93.99,94.14,86751.0,91.1397,91.2851,91.1009,91.2463,86751.0
2023-08-08 11:30:00,94.12,94.17,94.02,94.09,53634.0,91.2269,91.2754,91.13,91.1978,53634.0
2023-08-08 11:40:00,94.09,94.09,93.87,93.97,97895.0,91.1978,91.1978,90.9846,91.0815,97895.0
2023-08-08 11:50:00,93.99,94.12,93.99,94.08,70994.0,91.1009,91.2269,91.1009,91.1881,70994.0
2023-08-08 12:00:00,94.07,94.15,94.04,94.09,112241.0,91.1784,91.256,91.1494,91.1978,112241.0
2023-08-08 12:10:00,94.08,94.12,93.98,94.06,92797.0,91.1881,91.2269,91.0912,91.1687,92797.0
2023-08-08 12:20:00,94.05,94.05,93.91,93.94,125247.0,91.159,91.159,91.0234,91.0524,125247.0
2023-08-08 12:30:00,93.94,94.14,93.89,93.93,89317.0,91.0524,91.2463,91.004,91.0427,89317.0
2023-08-08 12:40:00,93.93,93.97,93.85,93.91,59870.0,91.0427,91.0815,90.9652,91.0234,59870.0
2023-08-08 12:50:00,93.92,93.96,93.85,93.92,59936.0,91.033,91.0718,90.9652,91.033,59936.0
2023-08-08 13:00:00,93.93,94.05,93.88,93.96,76139.0,91.0427,91.159,90.9943,91.0718,76139.0
2023-08-08 13:10:00,93.97,94.13,93.93,94.11,36069.0,91.0815,91.2366,91.0427,91.2172,36069.0
2023-08-08 13:20:00,94.12,94.2,94.07,94.14,52335.0,91.2269,91.3044,91.1784,91.2463,52335.0
2023-08-08 13:30:00,94.13,94.24,93.99,94.09,85992.0,91.2366,91.3432,91.1009,91.1978,85992.0
2023-08-08 13:40:00,94.12,94.18,94.01,94.03,41326.0,91.2269,91.2851,91.1203,91.1397,41326.0
2023-08-08 13:50:00,94.03,94.16,93.99,94.11,72059.0,91.1397,91.2657,91.1009,91.2172,72059.0
2023-08-08 14:00:00,94.12,94.15,94.01,94.13,56788.0,91.2269,91.256,91.1203,91.2366,56788.0
2023-08-08 14:10:00,94.14,94.37,94.11,94.35,68350.0,91.2463,91.4692,91.2172,91.4498,68350.0
2023-08-08 14:20:00,94.34,94.36,94.21,94.25,41863.0,91.4401,91.4595,91.3141,91.3529,41863.0
2023-08-08 14:30:00,94.25,94.27,94.17,94.2,42066.0,91.3529,91.3723,91.2754,91.3044,42066.0
2023-08-08 14:40:00,94.2,94.26,94.12,94.23,51260.0,91.3044,91.3626,91.2269,91.3335,51260.0
2023-08-08 14:50:00,94.23,94.53,94.21,94.45,89561.0,91.3335,91.6243,91.3141,91.5468,89561.0
2023-08-08 15:00:00,94.46,94.55,94.36,94.36,71286.0,91.5564,91.6437,91.4595,91.4595,71286.0
2023-08-08 15:10:00,94.37,94.44,94.31,94.32,71978.0,91.4692,91.5371,91.4111,91.4207,71978.0
2023-08-08 15:20:00,94.31,94.44,94.31,94.37,82433.0,91.4111,91.5371,91.4111,91.4692,82433.0
2023-08-08 15:30:00,94.36,94.4,94.21,94.35,140559.0,91.4595,91.4983,91.3141,91.4498,140559.0
2023-08-08 15:40:00,94.34,94.53,94.33,94.39,169163.0,91.4401,91.6243,91.4304,91.4886,169163.0
2023-08-08 15:50:00,94.38,94.52,94.35,94.48,440860.0,91.4789,91.6146,91.4498,91.5758,440860.0
2023-08-09 09:30:00,95.83,95.85,94.7,94.73,371158.0,92.8843,92.9037,91.7891,91.8181,371158.0
2023-08-09 09:40:00,94.78,94.82,94.48,94.55,202854.0,91.8666,91.9054,91.5758,91.6437,202854.0
2023-08-09 09:50:00,94.53,94.62,94.28,94.46,232454.0,91.6243,91.7115,91.382,91.5564,232454.0
2023-08-09 10:00:00,94.47,94.75,94.38,94.52,142163.0,91.5661,91.8375,91.4789,91.6146,142163.0
2023-08-09 10:10:00,94.52,94.66,94.38,94.41,83711.0,91.6146,91.7503,91.4789,91.508,83711.0
2023-08-09 10:20:00,94.43,94.45,94.28,94.39,77248.0,91.5274,91.5468,91.382,91.4886,77248.0
2023-08-09 10:30:00,94.38,94.64,94.37,94.46,87521.0,91.4789,91.7309,91.4692,91.5564,87521.0
2023-08-09 10:40:00,94.43,94.44,94.25,94.31,63351.0,91.5274,91.5371,91.3529,91.4111,63351.0
2023-08-09 10:50:00,94.31,94.35,94.01,94.06,134100.0,91.4111,91.4498,91.1203,91.1687,134100.0
2023-08-09 11:00:00,94.05,94.18,94.01,94.11,67570.0,91.159,91.2851,91.1203,91.2172,67570.0
2023-08-09 11:10:00,94.09,94.12,93.78,93.85,145217.0,91.1978,91.2269,90.8973,90.9652,145217.0
2023-08-09 11:20:00,93.84,93.87,93.72,93.76,128464.0,90.9555,90.9846,90.8392,90.878,128464.0
2023-08-09 11:30:00,93.75,93.92,93.71,93.86,199069.0,90.8683,91.033,90.8295,90.9749,199069.0
2023-08-09 11:40:00,93.86,93.99,93.82,93.82,92582.0,90.9749,91.1009,90.9361,90.9361,92582.0
2023-08-09 11:50:00,93.83,93.9,93.72,93.76,91726.0,90.9458,91.0137,90.8392,90.878,91726.0
2023-08-09 12:00:00,93.75,93.92,93.74,93.86,84501.0,90.8683,91.033,90.8586,90.9749,84501.0
2023-08-09 12:10:00,93.88,94.12,93.85,94.05,73737.0,90.9943,91.2269,90.9652,91.159,73737.0
2023-08-09 12:20:00,94.06,94.18,93.93,94.11,57915.0,91.1687,91.2851,91.0427,91.2172,57915.0
2023-08-09 12:30:00,94.1,94.25,94.08,94.15,76287.0,91.2075,91.3529,91.1881,91.256,76287.0
2023-08-09 12:40:00,94.15,94.27,94.1,94.23,46535.0,91.256,91.3723,91.2075,91.3335,46535.0
2023-08-09 12:50:00,94.22,94.23,94.04,94.05,72665.0,91.3238,91.3335,91.1494,91.159,72665.0
2023-08-09 13:00:00,94.06,94.23,94.01,94.23,42300.0,91.1687,91.3335,91.1203,91.3335,42300.0
2023-08-09 13:10:00,94.23,94.44,94.22,94.34,56605.0,91.3335,91.5371,91.3238,91.4401,56605.0
2023-08-09 13:20:00,94.34,94.46,94.31,94.43,44283.0,91.4401,91.5564,91.4111,91.5274,44283.0
2023-08-09 13:30:00,94.45,94.54,94.4,94.51,37526.0,91.5468,91.634,91.4983,91.6049,37526.0
2023-08-09 13:40:00,94.51,94.52,94.33,94.35,58638.0,91.6049,91.6146,91.4304,91.4498,58638.0
2023-08-09 13:50:00,94.34,94.41,94.3,94.34,38940.0,91.4401,91.508,91.4014,91.4401,38940.0
2023-08-09 14:00:00,94.33,94.47,94.27,94.37,57590.0,91.4304,91.5661,91.3723,91.4692,57590.0
2023-08-09 14:10:00,94.37,94.57,94.34,94.52,73007.0,91.4692,91.6631,91.4401,91.6146,73007.0
2023-08-09 14:20:00,94.53,94.59,94.45,94.58,68006.0,91.6243,91.6824,91.5468,91.6728,68006.0
2023-08-09 14:30:00,94.6,94.66,94.53,94.62,49560.0,91.6921,91.7503,91.6243,91.7115,49560.0
2023-08-09 14:40:00,94.62,94.68,94.53,94.67,54644.0,91.7115,91.7697,91.6243,91.76,54644.0
2023-08-09 14:50:00,94.67,94.67,94.52,94.57,57392.0,91.76,91.76,91.6146,91.6631,57392.0
2023-08-09 15:00:00,94.58,94.61,94.43,94.44,55460.0,91.6728,91.7018,91.5274,91.5371,55460.0
2023-08-09 15:10:00,94.43,94.45,94.34,94.45,60400.0,91.5274,91.5468,91.4401,91.5468,60400.0
2023-08-09 15:20:00,94.45,94.57,94.41,94.46,52644.0,91.5468,91.6631,91.508,91.5564,52644.0
2023-08-09 15:30:00,94.45,94.54,94.36,94.38,90711.0,91.5468,91.634,91.4595,91.4789,90711.0
2023-08-09 15:40:00,94.37,94.45,94.15,94.22,96513.0,91.4692,91.5468,91.256,91.3238,96513.0
2023-08-09 15:50:00,94.22,94.31,93.94,94.0,446654.0,91.3238,91.4111,91.0524,91.1106,446654.0
2023-08-10 09:30:00,95.45,95.75,94.95,95.51,344252.0,92.516,92.8068,92.0314,92.5742,344252.0
2023-08-10 09:40:00,95.53,95.65,95.38,95.59,178680.0,92.5936,92.7099,92.4482,92.6517,178680.0
2023-08-10 09:50:00,95.6,95.88,95.5,95.86,169047.0,92.6614,92.9328,92.5645,92.9134,169047.0
2023-08-10 10:00:00,95.87,95.97,95.76,95.79,106546.0,92.9231,93.02,92.8165,92.8456,106546.0
2023-08-10 10:10:00,95.77,95.9,95.66,95.7,111010.0,92.8262,92.9522,92.7196,92.7583,111010.0
2023-08-10 10:20:00,95.7,95.73,95.53,95.63,79064.0,92.7583,92.7874,92.5936,92.6905,79064.0
2023-08-10 10:30:00,95.64,95.74,95.33,95.36,107666.0,92.7002,92.7971,92.3997,92.4288,107666.0
2023-08-10 10:40:00,95.34,95.36,95.0,95.28,110349.0,92.4094,92.4288,92.0798,92.3512,110349.0
2023-08-10 10:50:00,95.26,95.33,95.1,95.17,111193.0,92.3319,92.3997,92.1768,92.2446,111193.0
2023-08-10 11:00:00,95.17,95.24,94.99,95.14,92782.0,92.2446,92.3125,92.0702,92.2155,92782.0
2023-08-10 11:10:00,95.14,95.16,95.03,95.15,72382.0,92.2155,92.2349,92.1089,92.2252,72382.0
2023-08-10 11:20:00,95.15,95.15,94.96,95.12,80817.0,92.2252,92.2252,92.0411,92.1962,80817.0
2023-08-10 11:30:00,95.11,95.25,95.02,95.22,60545.0,92.1865,92.3222,92.0992,92.2931,60545.0
2023-08-10 11:40:00,95.22,95.26,94.89,94.98,83212.0,92.2931,92.3319,91.9732,92.0605,83212.0
2023-08-10 11:50:00,94.98,94.99,94.78,94.88,76136.0,92.0605,92.0702,91.8666,91.9635,76136.0
2023-08-10 12:00:00,94.84,94.92,94.72,94.86,76223.0,91.9248,92.0023,91.8085,91.9441,76223.0
2023-08-10 12:10:00,94.86,94.93,94.78,94.83,61715.0,91.9441,92.012,91.8666,91.9151,61715.0
2023-08-10 12:20:00,94.82,94.9,94.63,94.77,54006.0,91.9054,91.9829,91.7212,91.8569,54006.0
2023-08-10 12:30:00,94.76,94.91,94.75,94.91,49809.0,91.8472,91.9926,91.8375,91.9926,49809.0
2023-08-10 12:40:00,94.89,95.05,94.84,95.0,35423.0,91.9732,92.1283,91.9248,92.0798,35423.0
2023-08-10 12:50:00,94.99,94.99,94.56,94.65,42600.0,92.0702,92.0702,91.6534,91.7406,42600.0
2023-08-10 13:00:00,94.65,94.8,94.63,94.78,37369.0,91.7406,91.886,91.7212,91.8666,37369.0
2023-08-10 13:10:00,94.77,94.77,94.66,94.72,29327.0,91.8569,91.8569,91.7503,91.8085,29327.0
2023-08-10 13:20:00,94.7,94.72,94.59,94.69,69617.0,91.7891,91.8085,91.6824,91.7794,69617.0
2023-08-10 13:30:00,94.67,94.67,94.52,94.61,40191.0,91.76,91.76,91.6146,91.7018,40191.0
2023-08-10 13:40:00,94.61,94.69,94.4,94.6,70295.0,91.7018,91.7794,91.4983,91.6921,70295.0
2023-08-10 13:50:00,94.58,94.65,94.28,94.34,51987.0,91.6728,91.7406,91.382,91.4401,51987.0
2023-08-10 14:00:00,94.35,94.58,94.35,94.51,48475.0,91.4498,91.6728,91.4498,91.6049,48475.0
2023-08-10 14:10:00,94.52,94.75,94.48,94.62,69674.0,91.6146,91.8375,91.5758,91.7115,69674.0
2023-08-10 14:20:00,94.61,94.78,94.6,94.7,36259.0,91.7018,91.8666,91.6921,91.7891,36259.0
2023-08-10 14:30:00,94.7,94.78,94.63,94.75,33511.0,91.7891,91.8666,91.7212,91.8375,33511.0
2023-08-10 14:40:00,94.75,94.8,94.61,94.75,44305.0,91.8375,91.886,91.7018,91.8375,44305.0
2023-08-10 14:50:00,94.76,95.03,94.72,95.03,100499.0,91.8472,92.1089,91.8085,92.1089,100499.0
2023-08-10 15:00:00,95.04,95.05,94.78,94.87,62626.0,92.1186,92.1283,91.8666,91.9538,62626.0
2023-08-10 15:10:00,94.89,95.09,94.88,95.06,83730.0,91.9732,92.1671,91.9635,92.138,83730.0
2023-08-10 15:20:00,95.06,95.09,94.77,94.83,115381.0,92.138,92.1671,91.8569,91.9151,115381.0
2023-08-10 15:30:00,94.82,94.89,94.7,94.8,111781.0,91.9054,91.9732,91.7891,91.886,111781.0
2023-08-10 15:40:00,94.8,94.93,94.68,94.8,211296.0,91.886,92.012,91.7697,91.886,211296.0
2023-08-10 15:50:00,94.81,94.91,94.69,94.8,453720.0,91.8957,91.9926,91.7794,91.886,453720.0
2023-08-11 09:30:00,93.5,93.5,92.81,92.83,487052.0,90.626,90.626,89.9572,89.9765,487052.0
2023-08-11 09:40:00,92.84,92.9,92.21,92.56,484046.0,89.9862,90.0444,89.3756,89.7148,484046.0
2023-08-11 09:50:00,92.59,92.73,92.36,92.64,245935.0,89.7439,89.8796,89.521,89.7924,245935.0
2023-08-11 10:00:00,92.66,92.95,92.6,92.65,206414.0,89.8118,90.0929,89.7536,89.8021,206414.0
2023-08-11 10:10:00,92.64,92.93,92.6,92.8,234787.0,89.7924,90.0735,89.7536,89.9475,234787.0
2023-08-11 10:20:00,92.81,93.02,92.78,92.8,160487.0,89.9572,90.1607,89.9281,89.9475,160487.0
2023-08-11 10:30:00,92.8,92.95,92.66,92.71,139142.0,89.9475,90.0929,89.8118,89.8602,139142.0
2023-08-11 10:40:00,92.71,92.99,92.65,92.98,167783.0,89.8602,90.1316,89.8021,90.1219,167783.0
2023-08-11 10:50:00,92.97,92.97,92.79,92.86,128832.0,90.1122,90.1122,89.9378,90.0056,128832.0
2023-08-11 11:00:00,92.88,92.97,92.83,92.84,83593.0,90.025,90.1122,89.9765,89.9862,83593.0
2023-08-11 11:10:00,92.82,92.84,92.51,92.59,114533.0,89.9669,89.9862,89.6664,89.7439,114533.0
2023-08-11 11:20:00,92.6,92.75,92.57,92.58,99144.0,89.7536,89.899,89.7245,89.7342,99144.0
2023-08-11 11:30:00,92.58,92.69,92.51,92.58,86976.0,89.7342,89.8409,89.6664,89.7342,86976.0
2023-08-11 11:40:00,92.61,92.69,92.48,92.51,97880.0,89.7633,89.8409,89.6373,89.6664,97880.0
2023-08-11 11:50:00,92.5,92.7,92.4,92.66,116928.0,89.6567,89.8505,89.5598,89.8118,116928.0
2023-08-11 12:00:00,92.67,92.78,92.64,92.76,122451.0,89.8215,89.9281,89.7924,89.9087,122451.0
2023-08-11 12:10:00,92.77,92.77,92.56,92.59,100382.0,89.9184,89.9184,89.7148,89.7439,100382.0
2023-08-11 12:20:00,92.59,92.66,92.41,92.45,131473.0,89.7439,89.8118,89.5695,89.6082,131473.0
2023-08-11 12:30:00,92.47,92.56,92.36,92.38,125404.0,89.6276,89.7148,89.521,89.5404,125404.0
2023-08-11 12:40:00,92.37,92.4,92.29,92.33,112154.0,89.5307,89.5598,89.4531,89.4919,112154.0
2023-08-11 12:50:00,92.32,92.36,92.28,92.34,81638.0,89.4822,89.521,89.4435,89.5016,81638.0
2023-08-11 13:00:00,92.34,92.44,92.24,92.26,92423.0,89.5016,89.5985,89.4047,89.4241,92423.0
2023-08-11 13:10:00,92.26,92.37,92.22,92.34,115988.0,89.4241,89.5307,89.3853,89.5016,115988.0
2023-08-11 13:20:00,92.34,92.43,92.25,92.4,88079.0,89.5016,89.5888,89.4144,89.5598,88079.0
2023-08-11 13:30:00,92.41,92.43,92.28,92.34,96659.0,89.5695,89.5888,89.4435,89.5016,96659.0
2023-08-11 13:40:00,92.34,92.36,92.19,92.28,90940.0,89.5016,89.521,89.3562,89.4435,90940.0
2023-08-11 13:50:00,92.27,92.33,92.22,92.32,69663.0,89.4338,89.4919,89.3853,89.4822,69663.0
2023-08-11 14:00:00,92.31,92.37,92.23,92.26,76958.0,89.4725,89.5307,89.395,89.4241,76958.0
2023-08-11 14:10:00,92.26,92.39,92.23,92.34,62564.0,89.4241,89.5501,89.395,89.5016,62564.0
2023-08-11 14:20:00,92.33,92.35,92.22,92.23,82726.0,89.4919,89.5113,89.3853,89.395,82726.0
2023-08-11 14:30:00,92.23,92.32,92.2,92.31,100812.0,89.395,89.4822,89.3659,89.4725,100812.0
2023-08-11 14:40:00,92.31,92.33,92.21,92.3,96844.0,89.4725,89.4919,89.3756,89.4628,96844.0
2023-08-11 14:50:00,92.3,92.43,92.27,92.35,120410.0,89.4628,89.5888,89.4338,89.5113,120410.0
2023-08-11 15:00:00,92.35,92.36,92.18,92.2,155065.0,89.5113,89.521,89.3465,89.3659,155065.0
2023-08-11 15:10:00,92.2,92.26,92.15,92.23,121867.0,89.3659,89.4241,89.3175,89.395,121867.0
2023-08-11 15:20:00,92.22,92.25,92.11,92.13,152731.0,89.3853,89.4144,89.2787,89.2981,152731.0
2023-08-11 15:30:00,92.14,92.14,92.01,92.05,257478.0,89.3078,89.3078,89.1818,89.2205,257478.0
2023-08-11 15:40:00,92.04,92.17,91.98,92.16,332776.0,89.2108,89.3368,89.1527,89.3271,332776.0
2023-08-11 15:50:00,92.14,92.18,91.97,91.99,803049.0,89.3078,89.3465,89.143,89.1624,803049.0
2023-08-14 09:30:00,91.69,91.9,91.3,91.75,388315.0,88.8716,89.0751,88.4936,88.9297,388315.0
2023-08-14 09:40:00,91.77,92.08,91.76,91.92,173468.0,88.9491,89.2496,88.9394,89.0945,173468.0
2023-08-14 09:50:00,91.92,92.27,91.89,92.27,168947.0,89.0945,89.4338,89.0654,89.4338,168947.0
2023-08-14 10:00:00,92.25,92.37,92.02,92.36,135805.0,89.4144,89.5307,89.1914,89.521,135805.0
2023-08-14 10:10:00,92.36,92.65,92.34,92.43,142132.0,89.521,89.8021,89.5016,89.5888,142132.0
2023-08-14 10:20:00,92.42,92.59,92.33,92.34,105795.0,89.5792,89.7439,89.4919,89.5016,105795.0
2023-08-14 10:30:00,92.35,92.93,92.35,92.91,212598.0,89.5113,90.0735,89.5113,90.0541,212598.0
2023-08-14 10:40:00,92.9,92.91,92.71,92.86,99473.0,90.0444,90.0541,89.8602,90.0056,99473.0
2023-08-14 10:50:00,92.86,92.98,92.75,92.84,114420.0,90.0056,90.1219,89.899,89.9862,114420.0
2023-08-14 11:00:00,92.84,92.85,92.7,92.76,73453.0,89.9862,89.9959,89.8505,89.9087,73453.0
2023-08-14 11:10:00,92.75,92.78,92.57,92.67,100479.0,89.899,89.9281,89.7245,89.8215,100479.0
2023-08-14 11:20:00,92.68,92.84,92.6,92.83,79622.0,89.8312,89.9862,89.7536,89.9765,79622.0
2023-08-14 11:30:00,92.83,92.91,92.73,92.9,66552.0,89.9765,90.0541,89.8796,90.0444,66552.0
2023-08-14 11:40:00,92.88,93.09,92.87,93.08,105337.0,90.025,90.2286,90.0153,90.2189,105337.0
2023-08-14 11:50:00,93.09,93.12,92.86,92.88,124936.0,90.2286,90.2576,90.0056,90.025,124936.0
2023-08-14 12:00:00,92.89,93.04,92.75,93.0,135133.0,90.0347,90.1801,89.899,90.1413,135133.0
2023-08-14 12:10:00,93.01,93.01,92.83,92.93,93482.0,90.151,90.151,89.9765,90.0735,93482.0
2023-08-14 12:20:00,92.93,92.93,92.75,92.85,82268.0,90.0735,90.0735,89.899,89.9959,82268.0
2023-08-14 12:30:00,92.83,92.94,92.81,92.89,52679.0,89.9765,90.0832,89.9572,90.0347,52679.0
2023-08-14 12:40:00,92.88,92.92,92.81,92.9,47002.0,90.025,90.0638,89.9572,90.0444,47002.0
2023-08-14 12:50:00,92.9,92.91,92.78,92.85,46874.0,90.0444,90.0541,89.9281,89.9959,46874.0
2023-08-14 13:00:00,92.84,92.94,92.83,92.94,57445.0,89.9862,90.0832,89.9765,90.0832,57445.0
2023-08-14 13:10:00,92.94,92.97,92.89,92.93,59935.0,90.0832,90.1122,90.0347,90.0735,59935.0
2023-08-14 13:20:00,92.93,92.99,92.85,92.9,62443.0,90.0735,90.1316,89.9959,90.0444,62443.0
2023-08-14 13:30:00,92.9,92.91,92.7,92.79,81439.0,90.0444,90.0541,89.8505,89.9378,81439.0
2023-08-14 13:40:00,92.8,92.81,92.71,92.72,61349.0,89.9475,89.9572,89.8602,89.8699,61349.0
2023-08-14 13:50:00,92.72,92.81,92.67,92.81,47581.0,89.8699,89.9572,89.8215,89.9572,47581.0
2023-08-14 14:00:00,92.8,92.84,92.74,92.83,104769.0,89.9475,89.9862,89.8893,89.9765,104769.0
2023-08-14 14:10:00,92.83,92.92,92.79,92.83,82429.0,89.9765,90.0638,89.9378,89.9765,82429.0
2023-08-14 14:20:00,92.82,92.9,92.79,92.88,83266.0,89.9669,90.0444,89.9378,90.025,83266.0
2023-08-14 14:30:00,92.88,92.93,92.75,92.85,82182.0,90.025,90.0735,89.899,89.9959,82182.0
2023-08-14 14:40:00,92.84,92.95,92.81,92.94,102930.0,89.9862,90.0929,89.9572,90.0832,102930.0
2023-08-14 14:50:00,92.93,93.03,92.92,92.98,76223.0,90.0735,90.1704,90.0638,90.1219,76223.0
2023-08-14 15:00:00,92.98,93.05,92.95,93.01,98693.0,90.1219,90.1898,90.0929,90.151,98693.0
2023-08-14 15:10:00,93.0,93.0,92.93,92.98,75987.0,90.1413,90.1413,90.0735,90.1219,75987.0
2023-08-14 15:20:00,92.98,93.13,92.98,93.06,120702.0,90.1219,90.2673,90.1219,90.1995,120702.0
2023-08-14 15:30:00,93.05,93.13,93.04,93.09,137062.0,90.1898,90.2673,90.1801,90.2286,137062.0
2023-08-14 15:40:00,93.08,93.29,93.08,93.15,227665.0,90.2189,90.4224,90.2189,90.2867,227665.0
2023-08-14 15:50:00,93.14,93.15,92.9,93.08,596064.0,90.277,90.2867,90.0444,90.2189,596064.0
2023-08-15 09:30:00,92.52,92.71,92.12,92.37,330351.0,89.6761,89.8602,89.2884,89.5307,330351.0
2023-08-15 09:40:00,92.37,92.43,92.05,92.27,179771.0,89.5307,89.5888,89.2205,89.4338,179771.0
2023-08-15 09:50:00,92.29,92.42,91.95,91.96,195807.0,89.4531,89.5792,89.1236,89.1333,195807.0
2023-08-15 10:00:00,91.95,92.08,91.6,91.7,283524.0,89.1236,89.2496,88.7844,88.8813,283524.0
2023-08-15 10:10:00,91.69,91.83,91.63,91.69,95168.0,88.8716,89.0073,88.8134,88.8716,95168.0
2023-08-15 10:20:00,91.69,91.8,91.54,91.74,102617.0,88.8716,88.9782,88.7262,88.9201,102617.0
2023-08-15 10:30:00,91.73,91.73,91.5,91.65,111878.0,88.9104,88.9104,88.6874,88.8328,111878.0
2023-08-15 10:40:00,91.64,91.74,91.54,91.68,55903.0,88.8231,88.9201,88.7262,88.8619,55903.0
2023-08-15 10:50:00,91.68,91.77,91.61,91.67,61427.0,88.8619,88.9491,88.794,88.8522,61427.0
2023-08-15 11:00:00,91.67,91.88,91.66,91.8,80220.0,88.8522,89.0557,88.8425,88.9782,80220.0
2023-08-15 11:10:00,91.81,91.9,91.7,91.82,66824.0,88.9879,89.0751,88.8813,88.9976,66824.0
2023-08-15 11:20:00,91.81,91.81,91.65,91.73,69763.0,88.9879,88.9879,88.8328,88.9104,69763.0
2023-08-15 11:30:00,91.73,91.78,91.62,91.65,115455.0,88.9104,88.9588,88.8037,88.8328,115455.0
2023-08-15 11:40:00,91.65,91.78,91.59,91.72,69494.0,88.8328,88.9588,88.7747,88.9007,69494.0
2023-08-15 11:50:00,91.74,91.84,91.68,91.82,42900.0,88.9201,89.017,88.8619,88.9976,42900.0
2023-08-15 12:00:00,91.82,91.91,91.69,91.69,48111.0,88.9976,89.0848,88.8716,88.8716,48111.0
2023-08-15 12:10:00,91.72,91.83,91.7,91.81,40871.0,88.9007,89.0073,88.8813,88.9879,40871.0
2023-08-15 12:20:00,91.81,91.85,91.73,91.81,64484.0,88.9879,89.0267,88.9104,88.9879,64484.0
2023-08-15 12:30:00,91.8,91.82,91.73,91.77,37232.0,88.9782,88.9976,88.9104,88.9491,37232.0
2023-08-15 12:40:00,91.76,91.79,91.56,91.62,103984.0,88.9394,88.9685,88.7456,88.8037,103984.0
2023-08-15 12:50:00,91.6,91.73,91.57,91.7,53226.0,88.7844,88.9104,88.7553,88.8813,53226.0
2023-08-15 13:00:00,91.7,91.71,91.61,91.68,44183.0,88.8813,88.891,88.794,88.8619,44183.0
2023-08-15 13:10:00,91.68,91.77,91.65,91.74,49029.0,88.8619,88.9491,88.8328,88.9201,49029.0
2023-08-15 13:20:00,91.73,91.78,91.7,91.73,35047.0,88.9104,88.9588,88.8813,88.9104,35047.0
2023-08-15 13:30:00,91.72,91.73,91.62,91.7,42349.0,88.9007,88.9104,88.8037,88.8813,42349.0
2023-08-15 13:40:00,91.7,91.73,91.65,91.7,37369.0,88.8813,88.9104,88.8328,88.8813,37369.0
2023-08-15 13:50:00,91.7,91.72,91.65,91.71,42129.0,88.8813,88.9007,88.8328,88.891,42129.0
2023-08-15 14:00:00,91.7,91.78,91.67,91.76,41160.0,88.8813,88.9588,88.8522,88.9394,41160.0
2023-08-15 14:10:00,91.75,91.78,91.71,91.76,29073.0,88.9297,88.9588,88.891,88.9394,29073.0
2023-08-15 14:20:00,91.76,91.76,91.65,91.68,44087.0,88.9394,88.9394,88.8328,88.8619,44087.0
2023-08-15 14:30:00,91.68,91.8,91.66,91.78,36732.0,88.8619,88.9782,88.8425,88.9588,36732.0
2023-08-15 14:40:00,91.78,91.85,91.74,91.79,53937.0,88.9588,89.0267,88.9201,88.9685,53937.0
2023-08-15 14:50:00,91.78,91.91,91.77,91.88,75654.0,88.9588,89.0848,88.9491,89.0557,75654.0
2023-08-15 15:00:00,91.88,91.9,91.77,91.78,54743.0,89.0557,89.0751,88.9491,88.9588,54743.0
2023-08-15 15:10:00,91.79,91.86,91.69,91.75,78303.0,88.9685,89.0364,88.8716,88.9297,78303.0
2023-08-15 15:20:00,91.72,91.76,91.52,91.53,126914.0,88.9007,88.9394,88.7068,88.7165,126914.0
2023-08-15 15:30:00,91.52,91.64,91.49,91.56,174152.0,88.7068,88.8231,88.6777,88.7456,174152.0
2023-08-15 15:40:00,91.56,91.68,91.53,91.65,186100.0,88.7456,88.8619,88.7165,88.8328,186100.0
2023-08-15 15:50:00,91.66,91.78,91.61,91.73,588350.0,88.8425,88.9588,88.794,88.9104,588350.0
2023-08-16 09:30:00,91.44,92.07,91.32,92.03,239345.0,88.6293,89.2399,88.513,89.2011,239345.0
2023-08-16 09:40:00,92.05,92.51,92.0,92.45,156006.0,89.2205,89.6664,89.1721,89.6082,156006.0
2023-08-16 09:50:00,92.45,92.5,92.27,92.42,153713.0,89.6082,89.6567,89.4338,89.5792,153713.0
2023-08-16 10:00:00,92.42,92.6,92.17,92.57,268126.0,89.5792,89.7536,89.3368,89.7245,268126.0
2023-08-16 10:10:00,92.56,92.7,92.44,92.56,209256.0,89.7148,89.8505,89.5985,89.7148,209256.0
2023-08-16 10:20:00,92.56,92.58,92.31,92.49,106260.0,89.7148,89.7342,89.4725,89.647,106260.0
2023-08-16 10:30:00,92.47,92.59,92.36,92.5,251768.0,89.6276,89.7439,89.521,89.6567,251768.0
2023-08-16 10:40:00,92.5,92.72,92.46,92.51,116793.0,89.6567,89.8699,89.6179,89.6664,116793.0
2023-08-16 10:50:00,92.51,92.64,92.48,92.53,135381.0,89.6664,89.7924,89.6373,89.6858,135381.0
2023-08-16 11:00:00,92.52,92.63,92.43,92.48,110874.0,89.6761,89.7827,89.5888,89.6373,110874.0
2023-08-16 11:10:00,92.5,92.54,92.36,92.37,100462.0,89.6567,89.6955,89.521,89.5307,100462.0
2023-08-16 11:20:00,92.36,92.46,92.32,92.4,71342.0,89.521,89.6179,89.4822,89.5598,71342.0
2023-08-16 11:30:00,92.39,92.4,92.11,92.11,88974.0,89.5501,89.5598,89.2787,89.2787,88974.0
2023-08-16 11:40:00,92.13,92.18,91.87,91.94,86748.0,89.2981,89.3465,89.0461,89.1139,86748.0
2023-08-16 11:50:00,91.94,91.99,91.79,91.85,119270.0,89.1139,89.1624,88.9685,89.0267,119270.0
2023-08-16 12:00:00,91.84,92.0,91.83,91.86,80551.0,89.017,89.1721,89.0073,89.0364,80551.0
2023-08-16 12:10:00,91.85,91.86,91.7,91.74,97493.0,89.0267,89.0364,88.8813,88.9201,97493.0
2023-08-16 12:20:00,91.76,91.88,91.69,91.87,95278.0,88.9394,89.0557,88.8716,89.0461,95278.0
2023-08-16 12:30:00,91.87,91.96,91.85,91.93,70000.0,89.0461,89.1333,89.0267,89.1042,70000.0
2023-08-16 12:40:00,91.92,92.0,91.89,91.95,66748.0,89.0945,89.1721,89.0654,89.1236,66748.0
2023-08-16 12:50:00,91.95,91.97,91.81,91.86,72487.0,89.1236,89.143,88.9879,89.0364,72487.0
2023-08-16 13:00:00,91.86,91.9,91.65,91.68,48224.0,89.0364,89.0751,88.8328,88.8619,48224.0
2023-08-16 13:10:00,91.69,91.74,91.65,91.7,40366.0,88.8716,88.9201,88.8328,88.8813,40366.0
2023-08-16 13:20:00,91.7,91.83,91.68,91.79,55333.0,88.8813,89.0073,88.8619,88.9685,55333.0
2023-08-16 13:30:00,91.79,91.8,91.69,91.76,36979.0,88.9685,88.9782,88.8716,88.9394,36979.0
2023-08-16 13:40:00,91.75,92.03,91.74,92.03,49614.0,88.9297,89.2011,88.9201,89.2011,49614.0
2023-08-16 13:50:00,92.05,92.06,91.95,92.0,38281.0,89.2205,89.2302,89.1236,89.1721,38281.0
2023-08-16 14:00:00,92.01,92.03,91.81,91.94,98180.0,89.1818,89.2011,88.9879,89.1139,98180.0
2023-08-16 14:10:00,91.94,92.1,91.79,92.09,56548.0,89.1139,89.269,88.9685,89.2593,56548.0
2023-08-16 14:20:00,92.09,92.28,92.06,92.14,69083.0,89.2593,89.4435,89.2302,89.3078,69083.0
2023-08-16 14:30:00,92.14,92.22,92.08,92.18,80314.0,89.3078,89.3853,89.2496,89.3465,80314.0
2023-08-16 14:40:00,92.18,92.21,91.99,92.03,58873.0,89.3465,89.3756,89.1624,89.2011,58873.0
2023-08-16 14:50:00,92.0,92.04,91.91,92.04,90754.0,89.1721,89.2108,89.0848,89.2108,90754.0
2023-08-16 15:00:00,92.03,92.08,91.92,91.94,131545.0,89.2011,89.2496,89.0945,89.1139,131545.0
2023-08-16 15:10:00,91.94,92.01,91.69,91.74,188835.0,89.1139,89.1818,88.8716,88.9201,188835.0
2023-08-16 15:20:00,91.74,91.81,91.65,91.73,123282.0,88.9201,88.9879,88.8328,88.9104,123282.0
2023-08-16 15:30:00,91.73,91.86,91.7,91.78,133425.0,88.9104,89.0364,88.8813,88.9588,133425.0
2023-08-16 15:40:00,91.78,91.9,91.73,91.84,176290.0,88.9588,89.0751,88.9104,89.017,176290.0
2023-08-16 15:50:00,91.84,91.96,91.69,91.77,513827.0,89.017,89.1333,88.8716,88.9491,513827.0
2023-08-17 09:30:00,92.92,92.92,91.8,91.98,431164.0,90.0638,90.0638,88.9782,89.1527,431164.0
2023-08-17 09:40:00,92.0,92.45,91.98,92.27,235741.0,89.1721,89.6082,89.1527,89.4338,235741.0
2023-08-17 09:50:00,92.28,92.36,91.96,92.15,208536.0,89.4435,89.521,89.1333,89.3175,208536.0
2023-08-17 10:00:00,92.14,92.53,92.13,92.43,173412.0,89.3078,89.6858,89.2981,89.5888,173412.0
2023-08-17 10:10:00,92.43,92.45,92.0,92.09,140336.0,89.5888,89.6082,89.1721,89.2593,140336.0
2023-08-17 10:20:00,92.09,92.19,91.97,91.98,105466.0,89.2593,89.3562,89.143,89.1527,105466.0
2023-08-17 10:30:00,91.99,92.12,91.92,92.1,140535.0,89.1624,89.2884,89.0945,89.269,140535.0
2023-08-17 10:40:00,92.1,92.44,92.03,92.4,116927.0,89.269,89.5985,89.2011,89.5598,116927.0
2023-08-17 10:50:00,92.41,92.69,92.37,92.37,139121.0,89.5695,89.8409,89.5307,89.5307,139121.0
2023-08-17 11:00:00,92.37,92.38,92.16,92.18,96391.0,89.5307,89.5404,89.3271,89.3465,96391.0
2023-08-17 11:10:00,92.18,92.33,92.15,92.21,85828.0,89.3465,89.4919,89.3175,89.3756,85828.0
2023-08-17 11:20:00,92.23,92.34,92.15,92.22,184327.0,89.395,89.5016,89.3175,89.3853,184327.0
2023-08-17 11:30:00,92.22,92.25,92.02,92.08,114497.0,89.3853,89.4144,89.1914,89.2496,114497.0
2023-08-17 11:40:00,92.07,92.22,92.05,92.06,71722.0,89.2399,89.3853,89.2205,89.2302,71722.0
2023-08-17 11:50:00,92.06,92.24,92.04,92.22,46255.0,89.2302,89.4047,89.2108,89.3853,46255.0
2023-08-17 12:00:00,92.22,92.22,92.03,92.11,58149.0,89.3853,89.3853,89.2011,89.2787,58149.0
2023-08-17 12:10:00,92.13,92.23,92.12,92.18,61353.0,89.2981,89.395,89.2884,89.3465,61353.0
2023-08-17 12:20:00,92.18,92.39,92.15,92.34,75569.0,89.3465,89.5501,89.3175,89.5016,75569.0
2023-08-17 12:30:00,92.34,92.38,92.23,92.24,48766.0,89.5016,89.5404,89.395,89.4047,48766.0
2023-08-17 12:40:00,92.23,92.34,92.23,92.31,51425.0,89.395,89.5016,89.395,89.4725,51425.0
2023-08-17 12:50:00,92.32,92.4,92.3,92.36,47299.0,89.4822,89.5598,89.4628,89.521,47299.0
2023-08-17 13:00:00,92.38,92.39,92.24,92.27,40296.0,89.5404,89.5501,89.4047,89.4338,40296.0
2023-08-17 13:10:00,92.27,92.29,92.2,92.22,40632.0,89.4338,89.4531,89.3659,89.3853,40632.0
2023-08-17 13:20:00,92.2,92.22,92.02,92.05,195860.0,89.3659,89.3853,89.1914,89.2205,195860.0
2023-08-17 13:30:00,92.04,92.04,91.87,91.98,132323.0,89.2108,89.2108,89.0461,89.1527,132323.0
2023-08-17 13:40:00,91.98,91.99,91.76,91.83,99773.0,89.1527,89.1624,88.9394,89.0073,99773.0
2023-08-17 13:50:00,91.83,91.94,91.81,91.94,52557.0,89.0073,89.1139,88.9879,89.1139,52557.0
2023-08-17 14:00:00,91.94,92.0,91.78,91.83,87147.0,89.1139,89.1721,88.9588,89.0073,87147.0
2023-08-17 14:10:00,91.83,91.83,91.65,91.69,44710.0,89.0073,89.0073,88.8328,88.8716,44710.0
2023-08-17 14:20:00,91.67,91.79,91.61,91.76,63613.0,88.8522,88.9685,88.794,88.9394,63613.0
2023-08-17 14:30:00,91.77,91.8,91.61,91.79,58303.0,88.9491,88.9782,88.794,88.9685,58303.0
2023-08-17 14:40:00,91.79,91.84,91.67,91.83,67218.0,88.9685,89.017,88.8522,89.0073,67218.0
2023-08-17 14:50:00,91.83,91.92,91.67,91.71,115758.0,89.0073,89.0945,88.8522,88.891,115758.0
2023-08-17 15:00:00,91.7,91.75,91.51,91.51,67054.0,88.8813,88.9297,88.6971,88.6971,67054.0
2023-08-17 15:10:00,91.51,91.51,91.35,91.43,106133.0,88.6971,88.6971,88.542,88.6196,106133.0
2023-08-17 15:20:00,91.43,91.69,91.36,91.67,148050.0,88.6196,88.8716,88.5517,88.8522,148050.0
2023-08-17 15:30:00,91.68,91.74,91.53,91.61,143138.0,88.8619,88.9201,88.7165,88.794,143138.0
2023-08-17 15:40:00,91.62,91.69,91.5,91.64,209600.0,88.8037,88.8716,88.6874,88.8231,209600.0
2023-08-17 15:50:00,91.64,91.85,91.55,91.59,462055.0,88.8231,89.0267,88.7359,88.7747,462055.0
2023-08-18 09:30:00,90.07,90.48,89.8,90.23,635186.0,87.3014,87.6988,87.0397,87.4565,635186.0
2023-08-18 09:40:00,90.23,90.36,89.93,90.33,461606.0,87.4565,87.5825,87.1657,87.5534,461606.0
2023-08-18 09:50:00,90.32,90.38,89.85,89.88,289516.0,87.5437,87.6019,87.0881,87.1172,289516.0
2023-08-18 10:00:00,89.87,89.89,89.66,89.71,327972.0,87.1075,87.1269,86.904,86.9525,327972.0
2023-08-18 10:10:00,89.72,89.84,89.56,89.77,269063.0,86.9621,87.0785,86.8071,87.0106,269063.0
2023-08-18 10:20:00,89.78,90.04,89.78,89.84,172094.0,87.0203,87.2723,87.0203,87.0785,172094.0
2023-08-18 10:30:00,89.83,90.04,89.8,89.86,331716.0,87.0688,87.2723,87.0397,87.0978,331716.0
2023-08-18 10:40:00,89.86,90.36,89.85,90.35,158643.0,87.0978,87.5825,87.0881,87.5728,158643.0
2023-08-18 10:50:00,90.34,90.41,90.18,90.39,103763.0,87.5631,87.6309,87.408,87.6116,103763.0
2023-08-18 11:00:00,90.39,90.6,90.38,90.56,133589.0,87.6116,87.8151,87.6019,87.7763,133589.0
2023-08-18 11:10:00,90.58,90.82,90.56,90.71,135762.0,87.7957,88.0283,87.7763,87.9217,135762.0
2023-08-18 11:20:00,90.71,90.73,90.52,90.61,169079.0,87.9217,87.9411,87.7376,87.8248,169079.0
2023-08-18 11:30:00,90.61,90.65,90.41,90.42,74885.0,87.8248,87.8636,87.6309,87.6406,74885.0
2023-08-18 11:40:00,90.43,90.58,90.27,90.57,67821.0,87.6503,87.7957,87.4952,87.786,67821.0
2023-08-18 11:50:00,90.57,90.91,90.57,90.89,100397.0,87.786,88.1156,87.786,88.0962,100397.0
2023-08-18 12:00:00,90.89,90.94,90.81,90.91,81383.0,88.0962,88.1446,88.0186,88.1156,81383.0
2023-08-18 12:10:00,90.91,90.99,90.75,90.8,112326.0,88.1156,88.1931,87.9605,88.0089,112326.0
2023-08-18 12:20:00,90.8,90.86,90.52,90.58,425562.0,88.0089,88.0671,87.7376,87.7957,425562.0
2023-08-18 12:30:00,90.59,90.61,90.43,90.56,213103.0,87.8054,87.8248,87.6503,87.7763,213103.0
2023-08-18 12:40:00,90.57,90.68,90.51,90.65,61469.0,87.786,87.8926,87.7279,87.8636,61469.0
2023-08-18 12:50:00,90.64,90.69,90.51,90.56,53166.0,87.8539,87.9023,87.7279,87.7763,53166.0
2023-08-18 13:00:00,90.55,90.69,90.5,90.61,81212.0,87.7666,87.9023,87.7182,87.8248,81212.0
2023-08-18 13:10:00,90.6,90.74,90.53,90.71,69363.0,87.8151,87.9508,87.7472,87.9217,69363.0
2023-08-18 13:20:00,90.7,90.81,90.55,90.8,63661.0,87.912,88.0186,87.7666,88.0089,63661.0
2023-08-18 13:30:00,90.8,90.84,90.7,90.72,96810.0,88.0089,88.0477,87.912,87.9314,96810.0
2023-08-18 13:40:00,90.73,90.88,90.69,90.87,75791.0,87.9411,88.0865,87.9023,88.0768,75791.0
2023-08-18 13:50:00,90.86,90.95,90.81,90.95,72658.0,88.0671,88.1543,88.0186,88.1543,72658.0
2023-08-18 14:00:00,90.95,91.07,90.93,91.01,101222.0,88.1543,88.2706,88.135,88.2125,101222.0
2023-08-18 14:10:00,91.01,91.09,90.93,91.04,85589.0,88.2125,88.29,88.135,88.2416,85589.0
2023-08-18 14:20:00,91.05,91.2,91.0,91.06,99073.0,88.2513,88.3967,88.2028,88.261,99073.0
2023-08-18 14:30:00,91.06,91.25,91.05,91.25,116336.0,88.261,88.4451,88.2513,88.4451,116336.0
2023-08-18 14:40:00,91.25,91.33,91.15,91.2,92456.0,88.4451,88.5227,88.3482,88.3967,92456.0
2023-08-18 14:50:00,91.18,91.18,91.04,91.09,73667.0,88.3773,88.3773,88.2416,88.29,73667.0
2023-08-18 15:00:00,91.08,91.08,90.95,90.98,67475.0,88.2803,88.2803,88.1543,88.1834,67475.0
2023-08-18 15:10:00,90.97,91.01,90.84,91.0,80709.0,88.1737,88.2125,88.0477,88.2028,80709.0
2023-08-18 15:20:00,91.0,91.03,90.93,91.0,102552.0,88.2028,88.2319,88.135,88.2028,102552.0
2023-08-18 15:30:00,91.0,91.07,90.96,91.04,122103.0,88.2028,88.2706,88.164,88.2416,122103.0
2023-08-18 15:40:00,91.05,91.24,90.99,91.14,166207.0,88.2513,88.4354,88.1931,88.3385,166207.0
2023-08-18 15:50:00,91.15,91.18,90.89,91.13,543186.0,88.3482,88.3773,88.0962,88.3288,543186.0
2023-08-21 09:30:00,90.5,91.49,90.5,91.39,510062.0,87.7182,88.6777,87.7182,88.5808,510062.0
2023-08-21 09:40:00,91.42,91.59,91.28,91.42,187745.0,88.6099,88.7747,88.4742,88.6099,187745.0
2023-08-21 09:50:00,91.42,91.78,91.29,91.77,194847.0,88.6099,88.9588,88.4839,88.9491,194847.0
2023-08-21 10:00:00,91.79,91.88,91.67,91.86,142518.0,88.9685,89.0557,88.8522,89.0364,142518.0
2023-08-21 10:10:00,91.87,91.89,91.5,91.56,155126.0,89.0461,89.0654,88.6874,88.7456,155126.0
2023-08-21 10:20:00,91.57,91.66,91.21,91.26,141520.0,88.7553,88.8425,88.4063,88.4548,141520.0
2023-08-21 10:30:00,91.26,91.42,91.23,91.33,105735.0,88.4548,88.6099,88.4257,88.5227,105735.0
2023-08-21 10:40:00,91.33,91.41,91.22,91.32,149123.0,88.5227,88.6002,88.416,88.513,149123.0
2023-08-21 10:50:00,91.33,91.34,91.15,91.2,130677.0,88.5227,88.5323,88.3482,88.3967,130677.0
2023-08-21 11:00:00,91.2,91.25,91.1,91.16,123656.0,88.3967,88.4451,88.2997,88.3579,123656.0
2023-08-21 11:10:00,91.16,91.17,90.93,91.04,179513.0,88.3579,88.3676,88.135,88.2416,179513.0
2023-08-21 11:20:00,91.05,91.12,91.01,91.02,80713.0,88.2513,88.3191,88.2125,88.2222,80713.0
2023-08-21 11:30:00,91.01,91.15,91.0,91.13,129882.0,88.2125,88.3482,88.2028,88.3288,129882.0
2023-08-21 11:40:00,91.14,91.18,91.03,91.07,87067.0,88.3385,88.3773,88.2319,88.2706,87067.0
2023-08-21 11:50:00,91.06,91.12,91.03,91.1,173710.0,88.261,88.3191,88.2319,88.2997,173710.0
2023-08-21 12:00:00,91.09,91.24,91.08,91.23,124836.0,88.29,88.4354,88.2803,88.4257,124836.0
2023-08-21 12:10:00,91.23,91.46,91.18,91.44,77063.0,88.4257,88.6487,88.3773,88.6293,77063.0
2023-08-21 12:20:00,91.43,91.58,91.41,91.56,79878.0,88.6196,88.765,88.6002,88.7456,79878.0
2023-08-21 12:30:00,91.55,91.6,91.49,91.56,76666.0,88.7359,88.7844,88.6777,88.7456,76666.0
2023-08-21 12:40:00,91.55,91.64,91.53,91.61,63563.0,88.7359,88.8231,88.7165,88.794,63563.0
2023-08-21 12:50:00,91.61,91.63,91.49,91.61,100540.0,88.794,88.8134,88.6777,88.794,100540.0
2023-08-21 13:00:00,91.63,91.72,91.59,91.7,63969.0,88.8134,88.9007,88.7747,88.8813,63969.0
2023-08-21 13:10:00,91.72,91.74,91.66,91.74,53146.0,88.9007,88.9201,88.8425,88.9201,53146.0
2023-08-21 13:20:00,91.75,91.93,91.74,91.9,69956.0,88.9297,89.1042,88.9201,89.0751,69956.0
2023-08-21 13:30:00,91.9,91.99,91.86,91.93,78689.0,89.0751,89.1624,89.0364,89.1042,78689.0
2023-08-21 13:40:00,91.93,92.09,91.93,92.05,236734.0,89.1042,89.2593,89.1042,89.2205,236734.0
2023-08-21 13:50:00,92.05,92.06,91.89,91.97,74383.0,89.2205,89.2302,89.0654,89.143,74383.0
2023-08-21 14:00:00,91.97,92.04,91.92,92.0,75807.0,89.143,89.2108,89.0945,89.1721,75807.0
2023-08-21 14:10:00,92.0,92.07,91.99,92.01,87845.0,89.1721,89.2399,89.1624,89.1818,87845.0
2023-08-21 14:20:00,92.02,92.06,91.94,92.0,93264.0,89.1914,89.2302,89.1139,89.1721,93264.0
2023-08-21 14:30:00,92.0,92.04,91.97,92.01,75080.0,89.1721,89.2108,89.143,89.1818,75080.0
2023-08-21 14:40:00,92.01,92.23,92.0,92.21,106983.0,89.1818,89.395,89.1721,89.3756,106983.0
2023-08-21 14:50:00,92.21,92.33,92.2,92.32,120119.0,89.3756,89.4919,89.3659,89.4822,120119.0
2023-08-21 15:00:00,92.33,92.47,92.32,92.46,162915.0,89.4919,89.6276,89.4822,89.6179,162915.0
2023-08-21 15:10:00,92.47,92.78,92.46,92.75,279996.0,89.6276,89.9281,89.6179,89.899,279996.0
2023-08-21 15:20:00,92.75,92.85,92.69,92.75,207860.0,89.899,89.9959,89.8409,89.899,207860.0
2023-08-21 15:30:00,92.75,92.78,92.58,92.75,198289.0,89.899,89.9281,89.7342,89.899,198289.0
2023-08-21 15:40:00,92.74,92.91,92.74,92.81,288800.0,89.8893,90.0541,89.8893,89.9572,288800.0
2023-08-21 15:50:00,92.82,92.86,92.51,92.6,663924.0,89.9669,90.0056,89.6664,89.7536,663924.0
2023-08-22 09:30:00,93.35,93.49,93.04,93.09,612305.0,90.4806,90.6163,90.1801,90.2286,612305.0
2023-08-22 09:40:00,93.12,93.17,92.91,92.97,207433.0,90.2576,90.3061,90.0541,90.1122,207433.0
2023-08-22 09:50:00,92.97,93.01,92.56,92.64,200781.0,90.1122,90.151,89.7148,89.7924,200781.0
2023-08-22 10:00:00,92.62,93.0,92.62,92.81,112628.0,89.773,90.1413,89.773,89.9572,112628.0
2023-08-22 10:10:00,92.82,93.0,92.72,92.8,104905.0,89.9669,90.1413,89.8699,89.9475,104905.0
2023-08-22 10:20:00,92.79,92.89,92.49,92.51,165963.0,89.9378,90.0347,89.647,89.6664,165963.0
2023-08-22 10:30:00,92.52,92.63,92.36,92.61,119588.0,89.6761,89.7827,89.521,89.7633,119588.0
2023-08-22 10:40:00,92.62,92.82,92.58,92.68,91591.0,89.773,89.9669,89.7342,89.8312,91591.0
2023-08-22 10:50:00,92.7,92.88,92.68,92.86,92233.0,89.8505,90.025,89.8312,90.0056,92233.0
2023-08-22 11:00:00,92.86,92.91,92.69,92.71,71989.0,90.0056,90.0541,89.8409,89.8602,71989.0
2023-08-22 11:10:00,92.72,92.84,92.61,92.63,53872.0,89.8699,89.9862,89.7633,89.7827,53872.0
2023-08-22 11:20:00,92.58,92.63,92.51,92.57,68834.0,89.7342,89.7827,89.6664,89.7245,68834.0
2023-08-22 11:30:00,92.56,92.62,92.47,92.47,75167.0,89.7148,89.773,89.6276,89.6276,75167.0
2023-08-22 11:40:00,92.46,92.5,92.4,92.48,70934.0,89.6179,89.6567,89.5598,89.6373,70934.0
2023-08-22 11:50:00,92.48,92.52,92.21,92.27,97265.0,89.6373,89.6761,89.3756,89.4338,97265.0
2023-08-22 12:00:00,92.27,92.28,92.15,92.16,75053.0,89.4338,89.4435,89.3175,89.3271,75053.0
2023-08-22 12:10:00,92.16,92.18,91.91,92.03,135598.0,89.3271,89.3465,89.0848,89.2011,135598.0
2023-08-22 12:20:00,92.01,92.07,91.94,92.04,86649.0,89.1818,89.2399,89.1139,89.2108,86649.0
2023-08-22 12:30:00,92.08,92.11,91.89,92.11,75520.0,89.2496,89.2787,89.0654,89.2787,75520.0
2023-08-22 12:40:00,92.11,92.18,92.07,92.14,60745.0,89.2787,89.3465,89.2399,89.3078,60745.0
2023-08-22 12:50:00,92.14,92.22,92.0,92.01,69159.0,89.3078,89.3853,89.1721,89.1818,69159.0
2023-08-22 13:00:00,92.01,92.03,91.87,92.03,92290.0,89.1818,89.2011,89.0461,89.2011,92290.0
2023-08-22 13:10:00,92.03,92.09,91.93,91.96,62447.0,89.2011,89.2593,89.1042,89.1333,62447.0
2023-08-22 13:20:00,91.95,92.08,91.92,92.06,45867.0,89.1236,89.2496,89.0945,89.2302,45867.0
2023-08-22 13:30:00,92.07,92.2,92.03,92.12,62559.0,89.2399,89.3659,89.2011,89.2884,62559.0
2023-08-22 13:40:00,92.12,92.16,91.98,91.98,59178.0,89.2884,89.3271,89.1527,89.1527,59178.0
2023-08-22 13:50:00,91.99,92.12,91.93,92.09,49744.0,89.1624,89.2884,89.1042,89.2593,49744.0
2023-08-22 14:00:00,92.09,92.1,91.97,92.04,58858.0,89.2593,89.269,89.143,89.2108,58858.0
2023-08-22 14:10:00,92.03,92.07,91.94,92.03,88951.0,89.2011,89.2399,89.1139,89.2011,88951.0
2023-08-22 14:20:00,92.02,92.17,91.99,92.17,47150.0,89.1914,89.3368,89.1624,89.3368,47150.0
2023-08-22 14:30:00,92.17,92.24,92.15,92.23,54611.0,89.3368,89.4047,89.3175,89.395,54611.0
2023-08-22 14:40:00,92.23,92.23,92.09,92.14,77916.0,89.395,89.395,89.2593,89.3078,77916.0
2023-08-22 14:50:00,92.14,92.19,92.1,92.18,52225.0,89.3078,89.3562,89.269,89.3465,52225.0
2023-08-22 15:00:00,92.18,92.28,92.17,92.26,63763.0,89.3465,89.4435,89.3368,89.4241,63763.0
2023-08-22 15:10:00,92.26,92.34,92.25,92.29,86600.0,89.4241,89.5016,89.4144,89.4531,86600.0
2023-08-22 15:20:00,92.29,92.33,92.09,92.11,75240.0,89.4531,89.4919,89.2593,89.2787,75240.0
2023-08-22 15:30:00,92.11,92.11,91.9,91.91,104209.0,89.2787,89.2787,89.0751,89.0848,104209.0
2023-08-22 15:40:00,91.91,91.91,91.8,91.88,149493.0,89.0848,89.0848,88.9782,89.0557,149493.0
2023-08-22 15:50:00,91.88,92.33,91.87,92.25,573140.0,89.0557,89.4919,89.0461,89.4144,573140.0
2023-08-23 09:30:00,93.79,94.03,93.27,93.31,435866.0,90.907,91.1397,90.403,90.4418,435866.0
2023-08-23 09:40:00,93.3,93.84,93.24,93.59,285323.0,90.4321,90.9555,90.3739,90.7132,285323.0
2023-08-23 09:50:00,93.59,94.16,93.52,94.03,265425.0,90.7132,91.2657,90.6453,91.1397,265425.0
2023-08-23 10:00:00,94.03,94.23,93.84,94.19,288507.0,91.1397,91.3335,90.9555,91.2947,288507.0
2023-08-23 10:10:00,94.19,94.53,94.11,94.4,247852.0,91.2947,91.6243,91.2172,91.4983,247852.0
2023-08-23 10:20:00,94.39,94.59,94.29,94.52,163983.0,91.4886,91.6824,91.3917,91.6146,163983.0
2023-08-23 10:30:00,94.52,94.62,94.46,94.52,144923.0,91.6146,91.7115,91.5564,91.6146,144923.0
2023-08-23 10:40:00,94.52,94.74,94.46,94.65,144531.0,91.6146,91.8278,91.5564,91.7406,144531.0
2023-08-23 10:50:00,94.64,94.92,94.59,94.86,159857.0,91.7309,92.0023,91.6824,91.9441,159857.0
2023-08-23 11:00:00,94.87,95.07,94.77,95.02,189613.0,91.9538,92.1477,91.8569,92.0992,189613.0
2023-08-23 11:10:00,95.03,95.08,94.95,94.98,93152.0,92.1089,92.1574,92.0314,92.0605,93152.0
2023-08-23 11:20:00,94.98,95.1,94.92,94.93,107868.0,92.0605,92.1768,92.0023,92.012,107868.0
2023-08-23 11:30:00,94.94,95.03,94.84,94.9,112870.0,92.0217,92.1089,91.9248,91.9829,112870.0
2023-08-23 11:40:00,94.91,94.92,94.6,94.7,171382.0,91.9926,92.0023,91.6921,91.7891,171382.0
2023-08-23 11:50:00,94.7,94.85,94.7,94.77,176590.0,91.7891,91.9345,91.7891,91.8569,176590.0
2023-08-23 12:00:00,94.77,94.8,94.45,94.48,139842.0,91.8569,91.886,91.5468,91.5758,139842.0
2023-08-23 12:10:00,94.48,94.51,94.37,94.42,88817.0,91.5758,91.6049,91.4692,91.5177,88817.0
2023-08-23 12:20:00,94.42,94.55,94.4,94.47,96189.0,91.5177,91.6437,91.4983,91.5661,96189.0
2023-08-23 12:30:00,94.47,94.53,94.4,94.45,103951.0,91.5661,91.6243,91.4983,91.5468,103951.0
2023-08-23 12:40:00,94.45,94.52,94.42,94.44,89478.0,91.5468,91.6146,91.5177,91.5371,89478.0
2023-08-23 12:50:00,94.45,94.49,94.21,94.23,130163.0,91.5468,91.5855,91.3141,91.3335,130163.0
2023-08-23 13:00:00,94.22,94.3,94.2,94.24,127882.0,91.3238,91.4014,91.3044,91.3432,127882.0
2023-08-23 13:10:00,94.25,94.48,94.23,94.48,107365.0,91.3529,91.5758,91.3335,91.5758,107365.0
2023-08-23 13:20:00,94.47,94.55,94.4,94.45,109337.0,91.5661,91.6437,91.4983,91.5468,109337.0
2023-08-23 13:30:00,94.45,94.59,94.41,94.59,167738.0,91.5468,91.6824,91.508,91.6824,167738.0
2023-08-23 13:40:00,94.59,94.59,94.4,94.51,190873.0,91.6824,91.6824,91.4983,91.6049,190873.0
2023-08-23 13:50:00,94.51,94.61,94.48,94.54,96666.0,91.6049,91.7018,91.5758,91.634,96666.0
2023-08-23 14:00:00,94.56,94.56,94.45,94.55,91169.0,91.6534,91.6534,91.5468,91.6437,91169.0
2023-08-23 14:10:00,94.55,94.55,94.36,94.39,129450.0,91.6437,91.6437,91.4595,91.4886,129450.0
2023-08-23 14:20:00,94.38,94.38,94.26,94.3,96624.0,91.4789,91.4789,91.3626,91.4014,96624.0
2023-08-23 14:30:00,94.29,94.3,94.09,94.19,143865.0,91.3917,91.4014,91.1978,91.2947,143865.0
2023-08-23 14:40:00,94.17,94.33,94.16,94.25,100904.0,91.2754,91.4304,91.2657,91.3529,100904.0
2023-08-23 14:50:00,94.25,94.34,94.23,94.29,86599.0,91.3529,91.4401,91.3335,91.3917,86599.0
2023-08-23 15:00:00,94.29,94.56,94.22,94.55,109870.0,91.3917,91.6534,91.3238,91.6437,109870.0
2023-08-23 15:10:00,94.55,94.64,94.52,94.58,118318.0,91.6437,91.7309,91.6146,91.6728,118318.0
2023-08-23 15:20:00,94.57,94.61,94.53,94.59,122722.0,91.6631,91.7018,91.6243,91.6824,122722.0
2023-08-23 15:30:00,94.59,94.59,94.38,94.4,187448.0,91.6824,91.6824,91.4789,91.4983,187448.0
2023-08-23 15:40:00,94.4,94.62,94.37,94.4,353650.0,91.4983,91.7115,91.4692,91.4983,353650.0
2023-08-23 15:50:00,94.39,94.4,94.12,94.23,726683.0,91.4886,91.4983,91.2269,91.3335,726683.0
2023-08-24 09:30:00,96.53,96.78,94.81,94.95,923161.0,93.5628,93.8051,91.8957,92.0314,923161.0
2023-08-24 09:40:00,94.95,95.14,94.06,94.11,612019.0,92.0314,92.2155,91.1687,91.2172,612019.0
2023-08-24 09:50:00,94.11,94.62,94.0,94.27,550296.0,91.2172,91.7115,91.1106,91.3723,550296.0
2023-08-24 10:00:00,94.27,94.47,94.08,94.13,221209.0,91.3723,91.5661,91.1881,91.2366,221209.0
2023-08-24 10:10:00,94.11,94.17,93.87,94.0,193794.0,91.2172,91.2754,90.9846,91.1106,193794.0
2023-08-24 10:20:00,94.0,94.24,93.71,93.72,178423.0,91.1106,91.3432,90.8295,90.8392,178423.0
2023-08-24 10:30:00,93.73,93.93,93.61,93.67,192528.0,90.8489,91.0427,90.7326,90.7907,192528.0
2023-08-24 10:40:00,93.67,93.86,93.31,93.35,173055.0,90.7907,90.9749,90.4418,90.4806,173055.0
2023-08-24 10:50:00,93.35,93.55,93.14,93.18,340790.0,90.4806,90.6744,90.277,90.3158,340790.0
2023-08-24 11:00:00,93.18,93.26,92.94,93.12,278725.0,90.3158,90.3933,90.0832,90.2576,278725.0
2023-08-24 11:10:00,93.12,93.24,92.94,93.02,176016.0,90.2576,90.3739,90.0832,90.1607,176016.0
2023-08-24 11:20:00,93.01,93.16,92.91,93.05,123625.0,90.151,90.2964,90.0541,90.1898,123625.0
2023-08-24 11:30:00,93.03,93.14,92.77,92.86,185796.0,90.1704,90.277,89.9184,90.0056,185796.0
2023-08-24 11:40:00,92.86,93.08,92.8,93.0,108809.0,90.0056,90.2189,89.9475,90.1413,108809.0
2023-08-24 11:50:00,93.0,93.02,92.79,92.83,174965.0,90.1413,90.1607,89.9378,89.9765,174965.0
2023-08-24 12:00:00,92.84,93.03,92.77,93.01,140017.0,89.9862,90.1704,89.9184,90.151,140017.0
2023-08-24 12:10:00,93.0,93.15,92.99,93.09,134616.0,90.1413,90.2867,90.1316,90.2286,134616.0
2023-08-24 12:20:00,93.09,93.29,93.08,93.15,181926.0,90.2286,90.4224,90.2189,90.2867,181926.0
2023-08-24 12:30:00,93.13,93.33,93.13,93.31,129341.0,90.2673,90.4612,90.2673,90.4418,129341.0
2023-08-24 12:40:00,93.31,93.5,93.29,93.46,150328.0,90.4418,90.626,90.4224,90.5872,150328.0
2023-08-24 12:50:00,93.47,93.5,93.31,93.41,112019.0,90.5969,90.626,90.4418,90.5387,112019.0
2023-08-24 13:00:00,93.42,93.47,93.28,93.36,90167.0,90.5484,90.5969,90.4127,90.4903,90167.0
2023-08-24 13:10:00,93.37,93.43,93.21,93.23,50126.0,90.4999,90.5581,90.3449,90.3643,50126.0
2023-08-24 13:20:00,93.23,93.31,93.08,93.15,60654.0,90.3643,90.4418,90.2189,90.2867,60654.0
2023-08-24 13:30:00,93.15,93.23,93.07,93.14,55451.0,90.2867,90.3643,90.2092,90.277,55451.0
2023-08-24 13:40:00,93.15,93.17,93.01,93.08,78291.0,90.2867,90.3061,90.151,90.2189,78291.0
2023-08-24 13:50:00,93.08,93.2,93.05,93.2,80888.0,90.2189,90.3352,90.1898,90.3352,80888.0
2023-08-24 14:00:00,93.19,93.43,93.19,93.41,93515.0,90.3255,90.5581,90.3255,90.5387,93515.0
2023-08-24 14:10:00,93.42,93.52,93.31,93.4,127536.0,90.5484,90.6453,90.4418,90.529,127536.0
2023-08-24 14:20:00,93.39,93.5,93.38,93.41,84999.0,90.5193,90.626,90.5096,90.5387,84999.0
2023-08-24 14:30:00,93.4,93.46,93.2,93.23,66944.0,90.529,90.5872,90.3352,90.3643,66944.0
2023-08-24 14:40:00,93.23,93.24,93.05,93.06,58953.0,90.3643,90.3739,90.1898,90.1995,58953.0
2023-08-24 14:50:00,93.07,93.11,92.98,92.98,66506.0,90.2092,90.2479,90.1219,90.1219,66506.0
2023-08-24 15:00:00,92.98,93.05,92.77,92.77,133994.0,90.1219,90.1898,89.9184,89.9184,133994.0
2023-08-24 15:10:00,92.77,92.88,92.72,92.85,108544.0,89.9184,90.025,89.8699,89.9959,108544.0
2023-08-24 15:20:00,92.86,92.94,92.8,92.85,151161.0,90.0056,90.0832,89.9475,89.9959,151161.0
2023-08-24 15:30:00,92.85,92.92,92.69,92.75,272175.0,89.9959,90.0638,89.8409,89.899,272175.0
2023-08-24 15:40:00,92.75,92.8,92.47,92.67,334249.0,89.899,89.9475,89.6276,89.8215,334249.0
2023-08-24 15:50:00,92.68,92.85,92.48,92.5,911636.0,89.8312,89.9959,89.6373,89.6567,911636.0
2023-08-25 09:30:00,92.25,92.53,91.86,92.28,455425.0,89.4144,89.6858,89.0364,89.4435,455425.0
2023-08-25 09:40:00,92.29,92.48,92.15,92.34,278793.0,89.4531,89.6373,89.3175,89.5016,278793.0
2023-08-25 09:50:00,92.32,92.65,92.32,92.58,142727.0,89.4822,89.8021,89.4822,89.7342,142727.0
2023-08-25 10:00:00,92.58,93.16,92.46,92.53,373440.0,89.7342,90.2964,89.6179,89.6858,373440.0
2023-08-25 10:10:00,92.52,93.41,92.52,92.86,229016.0,89.6761,90.5387,89.6761,90.0056,229016.0
2023-08-25 10:20:00,92.87,92.93,92.3,92.36,394044.0,90.0153,90.0735,89.4628,89.521,394044.0
2023-08-25 10:30:00,92.38,92.45,91.87,91.96,511960.0,89.5404,89.6082,89.0461,89.1333,511960.0
2023-08-25 10:40:00,91.97,92.11,91.42,91.48,384391.0,89.143,89.2787,88.6099,88.668,384391.0
2023-08-25 10:50:00,91.46,91.75,91.42,91.46,129338.0,88.6487,88.9297,88.6099,88.6487,129338.0
2023-08-25 11:00:00,91.47,92.13,91.4,92.09,477452.0,88.6584,89.2981,88.5905,89.2593,477452.0
2023-08-25 11:10:00,92.13,92.24,91.81,91.99,149975.0,89.2981,89.4047,88.9879,89.1624,149975.0
2023-08-25 11:20:00,92.0,92.44,91.88,92.43,104367.0,89.1721,89.5985,89.0557,89.5888,104367.0
2023-08-25 11:30:00,92.44,92.66,92.26,92.6,167767.0,89.5985,89.8118,89.4241,89.7536,167767.0
2023-08-25 11:40:00,92.62,92.63,92.31,92.41,156945.0,89.773,89.7827,89.4725,89.5695,156945.0
2023-08-25 11:50:00,92.4,92.5,92.11,92.18,94176.0,89.5598,89.6567,89.2787,89.3465,94176.0
2023-08-25 12:00:00,92.18,92.33,92.14,92.31,88256.0,89.3465,89.4919,89.3078,89.4725,88256.0
2023-08-25 12:10:00,92.32,92.5,92.24,92.41,110802.0,89.4822,89.6567,89.4047,89.5695,110802.0
2023-08-25 12:20:00,92.39,92.69,92.32,92.69,76622.0,89.5501,89.8409,89.4822,89.8409,76622.0
2023-08-25 12:30:00,92.67,92.86,92.58,92.83,100948.0,89.8215,90.0056,89.7342,89.9765,100948.0
2023-08-25 12:40:00,92.81,92.89,92.63,92.69,180402.0,89.9572,90.0347,89.7827,89.8409,180402.0
2023-08-25 12:50:00,92.68,92.71,92.49,92.64,64537.0,89.8312,89.8602,89.647,89.7924,64537.0
2023-08-25 13:00:00,92.64,92.71,92.59,92.66,50275.0,89.7924,89.8602,89.7439,89.8118,50275.0
2023-08-25 13:10:00,92.64,92.84,92.57,92.66,65377.0,89.7924,89.9862,89.7245,89.8118,65377.0
2023-08-25 13:20:00,92.67,92.68,92.45,92.56,67221.0,89.8215,89.8312,89.6082,89.7148,67221.0
2023-08-25 13:30:00,92.55,92.55,92.36,92.37,61852.0,89.7052,89.7052,89.521,89.5307,61852.0
2023-08-25 13:40:00,92.38,92.61,92.38,92.6,61145.0,89.5404,89.7633,89.5404,89.7536,61145.0
2023-08-25 13:50:00,92.62,92.76,92.59,92.73,123366.0,89.773,89.9087,89.7439,89.8796,123366.0
2023-08-25 14:00:00,92.72,92.76,92.63,92.75,57659.0,89.8699,89.9087,89.7827,89.899,57659.0
2023-08-25 14:10:00,92.75,92.93,92.7,92.88,72737.0,89.899,90.0735,89.8505,90.025,72737.0
2023-08-25 14:20:00,92.91,93.03,92.9,93.03,104689.0,90.0541,90.1704,90.0444,90.1704,104689.0
2023-08-25 14:30:00,93.03,93.13,92.9,92.91,173867.0,90.1704,90.2673,90.0444,90.0541,173867.0
2023-08-25 14:40:00,92.93,92.97,92.81,92.85,74357.0,90.0735,90.1122,89.9572,89.9959,74357.0
2023-08-25 14:50:00,92.86,93.04,92.82,93.03,107830.0,90.0056,90.1801,89.9669,90.1704,107830.0
2023-08-25 15:00:00,93.03,93.14,92.9,93.05,143619.0,90.1704,90.277,90.0444,90.1898,143619.0
2023-08-25 15:10:00,93.04,93.17,93.04,93.1,87772.0,90.1801,90.3061,90.1801,90.2382,87772.0
2023-08-25 15:20:00,93.1,93.19,93.07,93.08,110673.0,90.2382,90.3255,90.2092,90.2189,110673.0
2023-08-25 15:30:00,93.09,93.12,92.96,92.99,130579.0,90.2286,90.2576,90.1026,90.1316,130579.0
2023-08-25 15:40:00,93.0,93.12,92.94,92.95,180299.0,90.1413,90.2576,90.0832,90.0929,180299.0
2023-08-25 15:50:00,92.96,93.13,92.81,93.13,518366.0,90.1026,90.2673,89.9572,90.2673,518366.0
2023-08-28 09:30:00,93.82,93.88,93.41,93.51,251294.0,90.9361,90.9943,90.5387,90.6356,251294.0
2023-08-28 09:40:00,93.51,93.87,93.4,93.73,139198.0,90.6356,90.9846,90.529,90.8489,139198.0
2023-08-28 09:50:00,93.72,93.87,93.43,93.82,120562.0,90.8392,90.9846,90.5581,90.9361,120562.0
2023-08-28 10:00:00,93.86,93.91,93.68,93.88,90460.0,90.9749,91.0234,90.8004,90.9943,90460.0
2023-08-28 10:10:00,93.87,94.06,93.76,93.87,126461.0,90.9846,91.1687,90.878,90.9846,126461.0
2023-08-28 10:20:00,93.85,94.11,93.82,94.05,78353.0,90.9652,91.2172,90.9361,91.159,78353.0
2023-08-28 10:30:00,94.07,94.15,93.93,93.94,131917.0,91.1784,91.256,91.0427,91.0524,131917.0
2023-08-28 10:40:00,93.93,93.95,93.71,93.73,78450.0,91.0427,91.0621,90.8295,90.8489,78450.0
2023-08-28 10:50:00,93.73,93.75,93.44,93.6,82769.0,90.8489,90.8683,90.5678,90.7229,82769.0
2023-08-28 11:00:00,93.6,93.77,93.54,93.75,49172.0,90.7229,90.8877,90.6647,90.8683,49172.0
2023-08-28 11:10:00,93.74,93.82,93.61,93.71,45985.0,90.8586,90.9361,90.7326,90.8295,45985.0
2023-08-28 11:20:00,93.7,93.82,93.64,93.72,47207.0,90.8198,90.9361,90.7617,90.8392,47207.0
2023-08-28 11:30:00,93.7,93.81,93.68,93.73,69425.0,90.8198,90.9264,90.8004,90.8489,69425.0
2023-08-28 11:40:00,93.73,93.75,93.45,93.5,61810.0,90.8489,90.8683,90.5775,90.626,61810.0
2023-08-28 11:50:00,93.52,93.58,93.42,93.58,55659.0,90.6453,90.7035,90.5484,90.7035,55659.0
2023-08-28 12:00:00,93.58,93.58,93.46,93.53,37225.0,90.7035,90.7035,90.5872,90.655,37225.0
2023-08-28 12:10:00,93.52,93.54,93.46,93.46,32321.0,90.6453,90.6647,90.5872,90.5872,32321.0
2023-08-28 12:20:00,93.46,93.53,93.43,93.51,44323.0,90.5872,90.655,90.5581,90.6356,44323.0
2023-08-28 12:30:00,93.5,93.64,93.47,93.64,63515.0,90.626,90.7617,90.5969,90.7617,63515.0
2023-08-28 12:40:00,93.64,93.8,93.62,93.69,57330.0,90.7617,90.9167,90.7423,90.8101,57330.0
2023-08-28 12:50:00,93.7,93.87,93.69,93.87,83781.0,90.8198,90.9846,90.8101,90.9846,83781.0
2023-08-28 13:00:00,93.87,93.96,93.84,93.88,59097.0,90.9846,91.0718,90.9555,90.9943,59097.0
2023-08-28 13:10:00,93.89,93.91,93.83,93.9,43569.0,91.004,91.0234,90.9458,91.0137,43569.0
2023-08-28 13:20:00,93.9,93.96,93.79,93.79,46552.0,91.0137,91.0718,90.907,90.907,46552.0
2023-08-28 13:30:00,93.79,93.79,93.55,93.59,78904.0,90.907,90.907,90.6744,90.7132,78904.0
2023-08-28 13:40:00,93.62,93.62,93.52,93.55,45315.0,90.7423,90.7423,90.6453,90.6744,45315.0
2023-08-28 13:50:00,93.56,93.58,93.24,93.34,101905.0,90.6841,90.7035,90.3739,90.4709,101905.0
2023-08-28 14:00:00,93.33,93.44,93.31,93.42,53432.0,90.4612,90.5678,90.4418,90.5484,53432.0
2023-08-28 14:10:00,93.41,93.42,93.29,93.29,47815.0,90.5387,90.5484,90.4224,90.4224,47815.0
2023-08-28 14:20:00,93.29,93.46,93.27,93.46,101904.0,90.4224,90.5872,90.403,90.5872,101904.0
2023-08-28 14:30:00,93.46,93.53,93.34,93.48,59430.0,90.5872,90.655,90.4709,90.6066,59430.0
2023-08-28 14:40:00,93.47,93.59,93.46,93.59,41493.0,90.5969,90.7132,90.5872,90.7132,41493.0
2023-08-28 14:50:00,93.58,93.62,93.5,93.58,38527.0,90.7035,90.7423,90.626,90.7035,38527.0
2023-08-28 15:00:00,93.58,93.72,93.56,93.71,40423.0,90.7035,90.8392,90.6841,90.8295,40423.0
2023-08-28 15:10:00,93.7,93.75,93.65,93.71,44860.0,90.8198,90.8683,90.7713,90.8295,44860.0
2023-08-28 15:20:00,93.72,93.72,93.58,93.68,51884.0,90.8392,90.8392,90.7035,90.8004,51884.0
2023-08-28 15:30:00,93.67,93.84,93.63,93.83,84163.0,90.7907,90.9555,90.752,90.9458,84163.0
2023-08-28 15:40:00,93.83,94.08,93.83,93.87,159393.0,90.9458,91.1881,90.9458,90.9846,159393.0
2023-08-28 15:50:00,93.86,94.08,93.81,93.98,428817.0,90.9749,91.1881,90.9264,91.0912,428817.0
2023-08-29 09:30:00,93.77,94.0,93.53,93.53,151946.0,90.8877,91.1106,90.655,90.655,151946.0
2023-08-29 09:40:00,93.53,94.2,93.51,94.18,164811.0,90.655,91.3044,90.6356,91.2851,164811.0
2023-08-29 09:50:00,94.18,94.18,93.95,94.06,98445.0,91.2851,91.2851,91.0621,91.1687,98445.0
2023-08-29 10:00:00,94.08,94.51,94.06,94.4,183382.0,91.1881,91.6049,91.1687,91.4983,183382.0
2023-08-29 10:10:00,94.41,94.66,94.32,94.58,130933.0,91.508,91.7503,91.4207,91.6728,130933.0
2023-08-29 10:20:00,94.59,94.71,94.52,94.63,106523.0,91.6824,91.7988,91.6146,91.7212,106523.0
2023-08-29 10:30:00,94.63,94.98,94.61,94.79,207947.0,91.7212,92.0605,91.7018,91.8763,207947.0
2023-08-29 10:40:00,94.79,94.91,94.69,94.82,101796.0,91.8763,91.9926,91.7794,91.9054,101796.0
2023-08-29 10:50:00,94.8,94.89,94.6,94.62,85371.0,91.886,91.9732,91.6921,91.7115,85371.0
2023-08-29 11:00:00,94.62,94.69,94.55,94.66,68693.0,91.7115,91.7794,91.6437,91.7503,68693.0
2023-08-29 11:10:00,94.64,94.87,94.64,94.8,72464.0,91.7309,91.9538,91.7309,91.886,72464.0
2023-08-29 11:20:00,94.81,94.84,94.74,94.81,109931.0,91.8957,91.9248,91.8278,91.8957,109931.0
2023-08-29 11:30:00,94.8,94.82,94.69,94.81,102602.0,91.886,91.9054,91.7794,91.8957,102602.0
2023-08-29 11:40:00,94.83,94.94,94.72,94.77,89216.0,91.9151,92.0217,91.8085,91.8569,89216.0
2023-08-29 11:50:00,94.77,94.79,94.71,94.74,66970.0,91.8569,91.8763,91.7988,91.8278,66970.0
2023-08-29 12:00:00,94.74,94.95,94.73,94.91,84128.0,91.8278,92.0314,91.8181,91.9926,84128.0
2023-08-29 12:10:00,94.91,94.96,94.87,94.95,48518.0,91.9926,92.0411,91.9538,92.0314,48518.0
2023-08-29 12:20:00,94.97,95.07,94.91,95.0,182914.0,92.0508,92.1477,91.9926,92.0798,182914.0
2023-08-29 12:30:00,95.01,95.07,94.87,94.99,103811.0,92.0895,92.1477,91.9538,92.0702,103811.0
2023-08-29 12:40:00,95.0,95.05,94.9,94.95,50846.0,92.0798,92.1283,91.9829,92.0314,50846.0
2023-08-29 12:50:00,94.96,95.04,94.94,95.04,80257.0,92.0411,92.1186,92.0217,92.1186,80257.0
2023-08-29 13:00:00,95.04,95.2,94.99,95.17,102079.0,92.1186,92.2737,92.0702,92.2446,102079.0
2023-08-29 13:10:00,95.18,95.21,95.11,95.16,84176.0,92.2543,92.2834,92.1865,92.2349,84176.0
2023-08-29 13:20:00,95.16,95.24,95.13,95.19,88190.0,92.2349,92.3125,92.2058,92.264,88190.0
2023-08-29 13:30:00,95.2,95.39,95.13,95.37,135371.0,92.2737,92.4579,92.2058,92.4385,135371.0
2023-08-29 13:40:00,95.36,95.37,95.26,95.31,67675.0,92.4288,92.4385,92.3319,92.3803,67675.0
2023-08-29 13:50:00,95.31,95.42,95.11,95.12,123248.0,92.3803,92.4869,92.1865,92.1962,123248.0
2023-08-29 14:00:00,95.12,95.16,95.05,95.06,71947.0,92.1962,92.2349,92.1283,92.138,71947.0
2023-08-29 14:10:00,95.06,95.21,95.01,95.2,87867.0,92.138,92.2834,92.0895,92.2737,87867.0
2023-08-29 14:20:00,95.21,95.31,95.18,95.23,117163.0,92.2834,92.3803,92.2543,92.3028,117163.0
2023-08-29 14:30:00,95.23,95.33,95.21,95.27,90979.0,92.3028,92.3997,92.2834,92.3415,90979.0
2023-08-29 14:40:00,95.27,95.37,95.26,95.31,109540.0,92.3415,92.4385,92.3319,92.3803,109540.0
2023-08-29 14:50:00,95.31,95.37,95.24,95.28,120479.0,92.3803,92.4385,92.3125,92.3512,120479.0
2023-08-29 15:00:00,95.29,95.37,95.17,95.36,117787.0,92.3609,92.4385,92.2446,92.4288,117787.0
2023-08-29 15:10:00,95.36,95.58,95.35,95.56,127768.0,92.4288,92.642,92.4191,92.6226,127768.0
2023-08-29 15:20:00,95.56,95.62,95.49,95.56,175932.0,92.6226,92.6808,92.5548,92.6226,175932.0
2023-08-29 15:30:00,95.56,95.62,95.49,95.56,167312.0,92.6226,92.6808,92.5548,92.6226,167312.0
2023-08-29 15:40:00,95.56,95.56,95.36,95.39,228568.0,92.6226,92.6226,92.4288,92.4579,228568.0
2023-08-29 15:50:00,95.39,95.4,95.08,95.08,619159.0,92.4579,92.4676,92.1574,92.1574,619159.0
2023-08-30 09:30:00,95.45,95.92,95.19,95.75,335614.0,92.516,92.9716,92.264,92.8068,335614.0
2023-08-30 09:40:00,95.73,95.73,95.11,95.16,192649.0,92.7874,92.7874,92.1865,92.2349,192649.0
2023-08-30 09:50:00,95.17,95.41,95.13,95.18,155850.0,92.2446,92.4772,92.2058,92.2543,155850.0
2023-08-30 10:00:00,95.18,95.45,95.15,95.44,150298.0,92.2543,92.516,92.2252,92.5063,150298.0
2023-08-30 10:10:00,95.43,95.6,95.31,95.42,272162.0,92.4966,92.6614,92.3803,92.4869,272162.0
2023-08-30 10:20:00,95.42,95.43,94.68,94.82,170477.0,92.4869,92.4966,91.7697,91.9054,170477.0
2023-08-30 10:30:00,94.83,95.19,94.83,95.18,98553.0,91.9151,92.264,91.9151,92.2543,98553.0
2023-08-30 10:40:00,95.18,95.28,95.12,95.18,62570.0,92.2543,92.3512,92.1962,92.2543,62570.0
2023-08-30 10:50:00,95.18,95.35,95.15,95.31,74931.0,92.2543,92.4191,92.2252,92.3803,74931.0
2023-08-30 11:00:00,95.31,95.34,95.11,95.23,69176.0,92.3803,92.4094,92.1865,92.3028,69176.0
2023-08-30 11:10:00,95.24,95.31,95.18,95.27,68723.0,92.3125,92.3803,92.2543,92.3415,68723.0
2023-08-30 11:20:00,95.28,95.32,95.13,95.17,58181.0,92.3512,92.39,92.2058,92.2446,58181.0
2023-08-30 11:30:00,95.16,95.34,95.13,95.28,120924.0,92.2349,92.4094,92.2058,92.3512,120924.0
2023-08-30 11:40:00,95.28,95.28,95.15,95.16,70791.0,92.3512,92.3512,92.2252,92.2349,70791.0
2023-08-30 11:50:00,95.16,95.21,95.03,95.2,98424.0,92.2349,92.2834,92.1089,92.2737,98424.0
2023-08-30 12:00:00,95.2,95.26,95.17,95.25,96501.0,92.2737,92.3319,92.2446,92.3222,96501.0
2023-08-30 12:10:00,95.25,95.35,95.19,95.28,81397.0,92.3222,92.4191,92.264,92.3512,81397.0
2023-08-30 12:20:00,95.28,95.29,95.23,95.28,59425.0,92.3512,92.3609,92.3028,92.3512,59425.0
2023-08-30 12:30:00,95.28,95.35,95.16,95.2,48432.0,92.3512,92.4191,92.2349,92.2737,48432.0
2023-08-30 12:40:00,95.2,95.32,95.19,95.25,41692.0,92.2737,92.39,92.264,92.3222,41692.0
2023-08-30 12:50:00,95.23,95.24,95.13,95.16,54671.0,92.3028,92.3125,92.2058,92.2349,54671.0
2023-08-30 13:00:00,95.17,95.17,95.06,95.11,60963.0,92.2446,92.2446,92.138,92.1865,60963.0
2023-08-30 13:10:00,95.11,95.18,95.1,95.17,58743.0,92.1865,92.2543,92.1768,92.2446,58743.0
2023-08-30 13:20:00,95.17,95.21,95.06,95.08,57891.0,92.2446,92.2834,92.138,92.1574,57891.0
2023-08-30 13:30:00,95.08,95.21,95.07,95.16,36869.0,92.1574,92.2834,92.1477,92.2349,36869.0
2023-08-30 13:40:00,95.15,95.16,95.06,95.09,43649.0,92.2252,92.2349,92.138,92.1671,43649.0
2023-08-30 13:50:00,95.09,95.09,94.83,94.93,55280.0,92.1671,92.1671,91.9151,92.012,55280.0
2023-08-30 14:00:00,94.92,94.94,94.72,94.76,51326.0,92.0023,92.0217,91.8085,91.8472,51326.0
2023-08-30 14:10:00,94.75,94.88,94.63,94.8,81559.0,91.8375,91.9635,91.7212,91.886,81559.0
2023-08-30 14:20:00,94.8,94.86,94.64,94.7,65874.0,91.886,91.9441,91.7309,91.7891,65874.0
2023-08-30 14:30:00,94.7,94.88,94.69,94.82,66870.0,91.7891,91.9635,91.7794,91.9054,66870.0
2023-08-30 14:40:00,94.82,95.04,94.82,95.0,74215.0,91.9054,92.1186,91.9054,92.0798,74215.0
2023-08-30 14:50:00,95.0,95.13,94.99,95.09,41775.0,92.0798,92.2058,92.0702,92.1671,41775.0
2023-08-30 15:00:00,95.1,95.18,95.09,95.14,54610.0,92.1768,92.2543,92.1671,92.2155,54610.0
2023-08-30 15:10:00,95.13,95.17,95.04,95.07,41447.0,92.2058,92.2446,92.1186,92.1477,41447.0
2023-08-30 15:20:00,95.06,95.07,94.92,94.95,68096.0,92.138,92.1477,92.0023,92.0314,68096.0
2023-08-30 15:30:00,94.94,94.96,94.86,94.91,91706.0,92.0217,92.0411,91.9441,91.9926,91706.0
2023-08-30 15:40:00,94.91,94.98,94.81,94.81,123147.0,91.9926,92.0605,91.8957,91.8957,123147.0
2023-08-30 15:50:00,94.8,94.88,94.73,94.79,342887.0,91.886,91.9635,91.8181,91.8763,342887.0
2023-08-31 09:30:00,93.34,93.83,93.27,93.71,454324.0,90.4709,90.9458,90.403,90.8295,454324.0
2023-08-31 09:40:00,93.72,93.81,93.54,93.7,204673.0,90.8392,90.9264,90.6647,90.8198,204673.0
2023-08-31 09:50:00,93.71,93.95,93.66,93.87,161528.0,90.8295,91.0621,90.781,90.9846,161528.0
2023-08-31 10:00:00,93.88,93.9,93.5,93.63,342722.0,90.9943,91.0137,90.626,90.752,342722.0
2023-08-31 10:10:00,93.64,93.68,93.44,93.66,147999.0,90.7617,90.8004,90.5678,90.781,147999.0
2023-08-31 10:20:00,93.65,93.8,93.56,93.78,154939.0,90.7713,90.9167,90.6841,90.8973,154939.0
2023-08-31 10:30:00,93.78,94.2,93.74,94.2,215400.0,90.8973,91.3044,90.8586,91.3044,215400.0
2023-08-31 10:40:00,94.2,94.36,94.16,94.26,140707.0,91.3044,91.4595,91.2657,91.3626,140707.0
2023-08-31 10:50:00,94.27,94.27,93.99,94.11,120235.0,91.3723,91.3723,91.1009,91.2172,120235.0
2023-08-31 11:00:00,94.08,94.11,93.91,93.92,93035.0,91.1881,91.2172,91.0234,91.033,93035.0
2023-08-31 11:10:00,93.93,93.98,93.83,93.91,146022.0,91.0427,91.0912,90.9458,91.0234,146022.0
2023-08-31 11:20:00,93.9,93.98,93.75,93.88,162109.0,91.0137,91.0912,90.8683,90.9943,162109.0
2023-08-31 11:30:00,93.88,93.89,93.62,93.7,129238.0,90.9943,91.004,90.7423,90.8198,129238.0
2023-08-31 11:40:00,93.7,93.82,93.68,93.76,77914.0,90.8198,90.9361,90.8004,90.878,77914.0
2023-08-31 11:50:00,93.77,93.84,93.7,93.81,81353.0,90.8877,90.9555,90.8198,90.9264,81353.0
2023-08-31 12:00:00,93.82,93.87,93.72,93.87,53768.0,90.9361,90.9846,90.8392,90.9846,53768.0
2023-08-31 12:10:00,93.86,93.89,93.74,93.79,78964.0,90.9749,91.004,90.8586,90.907,78964.0
2023-08-31 12:20:00,93.78,93.82,93.64,93.72,74503.0,90.8973,90.9361,90.7617,90.8392,74503.0
2023-08-31 12:30:00,93.71,93.76,93.58,93.6,102935.0,90.8295,90.878,90.7035,90.7229,102935.0
2023-08-31 12:40:00,93.6,93.64,93.39,93.39,96147.0,90.7229,90.7617,90.5193,90.5193,96147.0
2023-08-31 12:50:00,93.41,93.57,93.41,93.56,45389.0,90.5387,90.6938,90.5387,90.6841,45389.0
2023-08-31 13:00:00,93.57,93.65,93.52,93.63,47135.0,90.6938,90.7713,90.6453,90.752,47135.0
2023-08-31 13:10:00,93.63,93.78,93.63,93.78,44928.0,90.752,90.8973,90.752,90.8973,44928.0
2023-08-31 13:20:00,93.77,93.96,93.76,93.96,106976.0,90.8877,91.0718,90.878,91.0718,106976.0
2023-08-31 13:30:00,93.96,94.06,93.87,94.06,202128.0,91.0718,91.1687,90.9846,91.1687,202128.0
2023-08-31 13:40:00,94.06,94.11,93.9,93.94,81196.0,91.1687,91.2172,91.0137,91.0524,81196.0
2023-08-31 13:50:00,93.93,93.95,93.79,93.87,47349.0,91.0427,91.0621,90.907,90.9846,47349.0
2023-08-31 14:00:00,93.89,94.09,93.87,94.05,43720.0,91.004,91.1978,90.9846,91.159,43720.0
2023-08-31 14:10:00,94.05,94.37,94.04,94.33,123382.0,91.159,91.4692,91.1494,91.4304,123382.0
2023-08-31 14:20:00,94.34,94.4,94.25,94.33,58820.0,91.4401,91.4983,91.3529,91.4304,58820.0
2023-08-31 14:30:00,94.33,94.35,93.98,94.05,74246.0,91.4304,91.4498,91.0912,91.159,74246.0
2023-08-31 14:40:00,94.04,94.07,93.91,93.92,63313.0,91.1494,91.1784,91.0234,91.033,63313.0
2023-08-31 14:50:00,93.93,93.98,93.88,93.89,47447.0,91.0427,91.0912,90.9943,91.004,47447.0
2023-08-31 15:00:00,93.88,93.97,93.85,93.95,46839.0,90.9943,91.0815,90.9652,91.0621,46839.0
2023-08-31 15:10:00,93.95,94.0,93.89,93.9,63538.0,91.0621,91.1106,91.004,91.0137,63538.0
2023-08-31 15:20:00,93.89,93.94,93.79,93.8,95267.0,91.004,91.0524,90.907,90.9167,95267.0
2023-08-31 15:30:00,93.79,93.81,93.71,93.74,165405.0,90.907,90.9264,90.8295,90.8586,165405.0
2023-08-31 15:40:00,93.73,93.83,93.68,93.73,224663.0,90.8489,90.9458,90.8004,90.8489,224663.0
2023-08-31 15:50:00,93.74,93.89,93.54,93.54,685523.0,90.8586,91.004,90.6647,90.6647,685523.0
2023-09-01 09:30:00,94.3,94.58,93.67,93.68,360303.0,91.4014,91.6728,90.7907,90.8004,360303.0
2023-09-01 09:40:00,93.67,93.75,93.29,93.38,161791.0,90.7907,90.8683,90.4224,90.5096,161791.0
2023-09-01 09:50:00,93.36,93.74,93.25,93.72,224077.0,90.4903,90.8586,90.3836,90.8392,224077.0
2023-09-01 10:00:00,93.72,94.14,93.53,94.13,272490.0,90.8392,91.2463,90.655,91.2366,272490.0
2023-09-01 10:10:00,94.12,94.26,93.97,94.16,158862.0,91.2269,91.3626,91.0815,91.2657,158862.0
2023-09-01 10:20:00,94.14,94.17,93.88,94.04,82572.0,91.2463,91.2754,90.9943,91.1494,82572.0
2023-09-01 10:30:00,94.03,94.03,93.76,93.89,79499.0,91.1397,91.1397,90.878,91.004,79499.0
2023-09-01 10:40:00,93.88,93.92,93.39,93.44,170025.0,90.9943,91.033,90.5193,90.5678,170025.0
2023-09-01 10:50:00,93.44,93.52,93.15,93.24,279743.0,90.5678,90.6453,90.2867,90.3739,279743.0
2023-09-01 11:00:00,93.24,93.55,93.24,93.53,159408.0,90.3739,90.6744,90.3739,90.655,159408.0
2023-09-01 11:10:00,93.55,93.61,93.43,93.6,91862.0,90.6744,90.7326,90.5581,90.7229,91862.0
2023-09-01 11:20:00,93.58,93.67,93.48,93.52,122156.0,90.7035,90.7907,90.6066,90.6453,122156.0
2023-09-01 11:30:00,93.52,93.58,93.44,93.49,134940.0,90.6453,90.7035,90.5678,90.6163,134940.0
2023-09-01 11:40:00,93.49,93.5,93.37,93.41,105525.0,90.6163,90.626,90.4999,90.5387,105525.0
2023-09-01 11:50:00,93.41,93.43,93.27,93.3,77741.0,90.5387,90.5581,90.403,90.4321,77741.0
2023-09-01 12:00:00,93.27,93.35,93.15,93.31,136886.0,90.403,90.4806,90.2867,90.4418,136886.0
2023-09-01 12:10:00,93.29,93.42,93.28,93.4,203368.0,90.4224,90.5484,90.4127,90.529,203368.0
2023-09-01 12:20:00,93.4,93.55,93.37,93.45,75604.0,90.529,90.6744,90.4999,90.5775,75604.0
2023-09-01 12:30:00,93.44,93.51,93.24,93.27,72019.0,90.5678,90.6356,90.3739,90.403,72019.0
2023-09-01 12:40:00,93.28,93.28,93.16,93.26,66886.0,90.4127,90.4127,90.2964,90.3933,66886.0
2023-09-01 12:50:00,93.27,93.43,93.27,93.42,88343.0,90.403,90.5581,90.403,90.5484,88343.0
2023-09-01 13:00:00,93.42,93.43,93.25,93.3,74316.0,90.5484,90.5581,90.3836,90.4321,74316.0
2023-09-01 13:10:00,93.31,93.42,93.3,93.42,52379.0,90.4418,90.5484,90.4321,90.5484,52379.0
2023-09-01 13:20:00,93.42,93.42,93.29,93.3,54169.0,90.5484,90.5484,90.4224,90.4321,54169.0
2023-09-01 13:30:00,93.3,93.47,93.29,93.47,51959.0,90.4321,90.5969,90.4224,90.5969,51959.0
2023-09-01 13:40:00,93.48,93.48,93.26,93.31,54793.0,90.6066,90.6066,90.3933,90.4418,54793.0
2023-09-01 13:50:00,93.31,93.36,93.25,93.34,44815.0,90.4418,90.4903,90.3836,90.4709,44815.0
2023-09-01 14:00:00,93.35,93.4,93.29,93.4,52633.0,90.4806,90.529,90.4224,90.529,52633.0
2023-09-01 14:10:00,93.41,93.41,93.26,93.27,75238.0,90.5387,90.5387,90.3933,90.403,75238.0
2023-09-01 14:20:00,93.27,93.29,93.09,93.17,77960.0,90.403,90.4224,90.2286,90.3061,77960.0
2023-09-01 14:30:00,93.16,93.18,93.09,93.14,58741.0,90.2964,90.3158,90.2286,90.277,58741.0
2023-09-01 14:40:00,93.14,93.21,93.1,93.16,80243.0,90.277,90.3449,90.2382,90.2964,80243.0
2023-09-01 14:50:00,93.16,93.26,93.16,93.22,63362.0,90.2964,90.3933,90.2964,90.3546,63362.0
2023-09-01 15:00:00,93.22,93.37,93.19,93.37,54689.0,90.3546,90.4999,90.3255,90.4999,54689.0
2023-09-01 15:10:00,93.37,93.38,93.26,93.27,61120.0,90.4999,90.5096,90.3933,90.403,61120.0
2023-09-01 15:20:00,93.27,93.36,93.25,93.34,103783.0,90.403,90.4903,90.3836,90.4709,103783.0
2023-09-01 15:30:00,93.35,93.36,93.18,93.21,108322.0,90.4806,90.4903,90.3158,90.3449,108322.0
2023-09-01 15:40:00,93.22,93.29,93.19,93.23,163182.0,90.3546,90.4224,90.3255,90.3643,163182.0
2023-09-01 15:50:00,93.23,93.43,93.18,93.21,557041.0,90.3643,90.5581,90.3158,90.3449,557041.0
2023-09-05 09:30:00,93.4,93.57,92.87,93.49,571605.0,90.529,90.6938,90.0153,90.6163,571605.0
2023-09-05 09:40:00,93.47,94.15,93.42,94.07,301933.0,90.5969,91.256,90.5484,91.1784,301933.0
2023-09-05 09:50:00,94.1,94.17,93.73,93.8,242631.0,91.2075,91.2754,90.8489,90.9167,242631.0
2023-09-05 10:00:00,93.82,93.83,93.46,93.56,163948.0,90.9361,90.9458,90.5872,90.6841,163948.0
2023-09-05 10:10:00,93.57,93.82,93.5,93.81,111639.0,90.6938,90.9361,90.626,90.9264,111639.0
2023-09-05 10:20:00,93.81,94.03,93.77,93.87,121989.0,90.9264,91.1397,90.8877,90.9846,121989.0
2023-09-05 10:30:00,93.86,94.08,93.83,93.98,128191.0,90.9749,91.1881,90.9458,91.0912,128191.0
2023-09-05 10:40:00,93.97,94.27,93.93,94.24,170083.0,91.0815,91.3723,91.0427,91.3432,170083.0
2023-09-05 10:50:00,94.24,94.43,94.23,94.33,121782.0,91.3432,91.5274,91.3335,91.4304,121782.0
2023-09-05 11:00:00,94.34,94.73,94.34,94.71,145322.0,91.4401,91.8181,91.4401,91.7988,145322.0
2023-09-05 11:10:00,94.7,94.82,94.7,94.77,109398.0,91.7891,91.9054,91.7891,91.8569,109398.0
2023-09-05 11:20:00,94.76,94.77,94.48,94.48,115185.0,91.8472,91.8569,91.5758,91.5758,115185.0
2023-09-05 11:30:00,94.48,94.56,94.44,94.5,112499.0,91.5758,91.6534,91.5371,91.5952,112499.0
2023-09-05 11:40:00,94.5,94.68,94.49,94.67,84957.0,91.5952,91.7697,91.5855,91.76,84957.0
2023-09-05 11:50:00,94.67,94.95,94.66,94.91,123796.0,91.76,92.0314,91.7503,91.9926,123796.0
2023-09-05 12:00:00,94.9,94.95,94.79,94.94,92399.0,91.9829,92.0314,91.8763,92.0217,92399.0
2023-09-05 12:10:00,94.95,95.0,94.91,94.99,81992.0,92.0314,92.0798,91.9926,92.0702,81992.0
2023-09-05 12:20:00,94.99,95.02,94.81,94.81,77718.0,92.0702,92.0992,91.8957,91.8957,77718.0
2023-09-05 12:30:00,94.81,94.9,94.76,94.87,81149.0,91.8957,91.9829,91.8472,91.9538,81149.0
2023-09-05 12:40:00,94.88,94.94,94.8,94.93,45673.0,91.9635,92.0217,91.886,92.012,45673.0
2023-09-05 12:50:00,94.93,95.01,94.88,94.98,62830.0,92.012,92.0895,91.9635,92.0605,62830.0
2023-09-05 13:00:00,94.98,95.01,94.82,94.83,36649.0,92.0605,92.0895,91.9054,91.9151,36649.0
2023-09-05 13:10:00,94.81,94.84,94.68,94.71,77705.0,91.8957,91.9248,91.7697,91.7988,77705.0
2023-09-05 13:20:00,94.72,94.83,94.67,94.76,58651.0,91.8085,91.9151,91.76,91.8472,58651.0
2023-09-05 13:30:00,94.78,94.81,94.74,94.8,39604.0,91.8666,91.8957,91.8278,91.886,39604.0
2023-09-05 13:40:00,94.8,94.84,94.74,94.79,48147.0,91.886,91.9248,91.8278,91.8763,48147.0
2023-09-05 13:50:00,94.78,94.85,94.78,94.81,39953.0,91.8666,91.9345,91.8666,91.8957,39953.0
2023-09-05 14:00:00,94.81,94.85,94.77,94.81,33410.0,91.8957,91.9345,91.8569,91.8957,33410.0
2023-09-05 14:10:00,94.8,94.9,94.73,94.89,34763.0,91.886,91.9829,91.8181,91.9732,34763.0
2023-09-05 14:20:00,94.89,95.01,94.84,94.97,55933.0,91.9732,92.0895,91.9248,92.0508,55933.0
2023-09-05 14:30:00,94.98,95.05,94.96,94.99,81353.0,92.0605,92.1283,92.0411,92.0702,81353.0
2023-09-05 14:40:00,94.98,95.03,94.97,94.99,44120.0,92.0605,92.1089,92.0508,92.0702,44120.0
2023-09-05 14:50:00,94.98,95.04,94.95,95.02,38132.0,92.0605,92.1186,92.0314,92.0992,38132.0
2023-09-05 15:00:00,95.03,95.03,94.75,94.75,51464.0,92.1089,92.1089,91.8375,91.8375,51464.0
2023-09-05 15:10:00,94.75,94.75,94.62,94.63,62209.0,91.8375,91.8375,91.7115,91.7212,62209.0
2023-09-05 15:20:00,94.63,94.7,94.62,94.66,51282.0,91.7212,91.7891,91.7115,91.7503,51282.0
2023-09-05 15:30:00,94.67,94.8,94.66,94.8,122443.0,91.76,91.886,91.7503,91.886,122443.0
2023-09-05 15:40:00,94.81,94.83,94.64,94.68,107491.0,91.8957,91.9151,91.7309,91.7697,107491.0
2023-09-05 15:50:00,94.68,94.72,94.53,94.63,363738.0,91.7697,91.8085,91.6243,91.7212,363738.0
2023-09-06 09:30:00,93.85,93.96,93.23,93.58,586161.0,90.9652,91.0718,90.3643,90.7035,586161.0
2023-09-06 09:40:00,93.59,93.78,93.5,93.54,171426.0,90.7132,90.8973,90.626,90.6647,171426.0
2023-09-06 09:50:00,93.55,93.76,93.55,93.64,94384.0,90.6744,90.878,90.6744,90.7617,94384.0
2023-09-06 10:00:00,93.63,93.63,92.94,93.22,227276.0,90.752,90.752,90.0832,90.3546,227276.0
2023-09-06 10:10:00,93.22,93.3,93.09,93.17,99712.0,90.3546,90.4321,90.2286,90.3061,99712.0
2023-09-06 10:20:00,93.19,93.23,92.84,92.84,122477.0,90.3255,90.3643,89.9862,89.9862,122477.0
2023-09-06 10:30:00,92.84,93.01,92.78,92.86,185700.0,89.9862,90.151,89.9281,90.0056,185700.0
2023-09-06 10:40:00,92.89,92.91,92.53,92.65,194663.0,90.0347,90.0541,89.6858,89.8021,194663.0
2023-09-06 10:50:00,92.63,92.74,92.35,92.35,243644.0,89.7827,89.8893,89.5113,89.5113,243644.0
2023-09-06 11:00:00,92.36,92.47,92.19,92.22,185024.0,89.521,89.6276,89.3562,89.3853,185024.0
2023-09-06 11:10:00,92.25,92.33,92.09,92.31,146839.0,89.4144,89.4919,89.2593,89.4725,146839.0
2023-09-06 11:20:00,92.31,92.58,92.29,92.47,148433.0,89.4725,89.7342,89.4531,89.6276,148433.0
2023-09-06 11:30:00,92.47,92.53,92.4,92.41,81104.0,89.6276,89.6858,89.5598,89.5695,81104.0
2023-09-06 11:40:00,92.42,92.45,92.29,92.34,56837.0,89.5792,89.6082,89.4531,89.5016,56837.0
2023-09-06 11:50:00,92.35,92.47,92.35,92.35,46384.0,89.5113,89.6276,89.5113,89.5113,46384.0
2023-09-06 12:00:00,92.36,92.4,92.26,92.28,64766.0,89.521,89.5598,89.4241,89.4435,64766.0
2023-09-06 12:10:00,92.27,92.33,92.18,92.21,61730.0,89.4338,89.4919,89.3465,89.3756,61730.0
2023-09-06 12:20:00,92.22,92.27,92.01,92.04,137067.0,89.3853,89.4338,89.1818,89.2108,137067.0
2023-09-06 12:30:00,92.04,92.04,91.82,91.83,167377.0,89.2108,89.2108,88.9976,89.0073,167377.0
2023-09-06 12:40:00,91.82,91.87,91.68,91.69,139735.0,88.9976,89.0461,88.8619,88.8716,139735.0
2023-09-06 12:50:00,91.68,91.7,91.6,91.67,147694.0,88.8619,88.8813,88.7844,88.8522,147694.0
2023-09-06 13:00:00,91.67,91.68,91.59,91.62,93833.0,88.8522,88.8619,88.7747,88.8037,93833.0
2023-09-06 13:10:00,91.63,91.82,91.63,91.76,110427.0,88.8134,88.9976,88.8134,88.9394,110427.0
2023-09-06 13:20:00,91.77,91.96,91.74,91.92,87396.0,88.9491,89.1333,88.9201,89.0945,87396.0
2023-09-06 13:30:00,91.92,92.13,91.91,92.01,85894.0,89.0945,89.2981,89.0848,89.1818,85894.0
2023-09-06 13:40:00,92.01,92.11,91.93,92.08,66167.0,89.1818,89.2787,89.1042,89.2496,66167.0
2023-09-06 13:50:00,92.09,92.11,92.01,92.04,57974.0,89.2593,89.2787,89.1818,89.2108,57974.0
2023-09-06 14:00:00,92.03,92.1,91.97,92.06,67051.0,89.2011,89.269,89.143,89.2302,67051.0
2023-09-06 14:10:00,92.06,92.1,91.98,92.05,92884.0,89.2302,89.269,89.1527,89.2205,92884.0
2023-09-06 14:20:00,92.05,92.37,92.01,92.36,158340.0,89.2205,89.5307,89.1818,89.521,158340.0
2023-09-06 14:30:00,92.36,92.46,92.32,92.36,81009.0,89.521,89.6179,89.4822,89.521,81009.0
2023-09-06 14:40:00,92.36,92.43,92.32,92.34,66887.0,89.521,89.5888,89.4822,89.5016,66887.0
2023-09-06 14:50:00,92.35,92.41,92.32,92.35,58528.0,89.5113,89.5695,89.4822,89.5113,58528.0
2023-09-06 15:00:00,92.34,92.35,92.12,92.15,97557.0,89.5016,89.5113,89.2884,89.3175,97557.0
2023-09-06 15:10:00,92.17,92.22,92.13,92.16,139814.0,89.3368,89.3853,89.2981,89.3271,139814.0
2023-09-06 15:20:00,92.16,92.19,92.03,92.08,117171.0,89.3271,89.3562,89.2011,89.2496,117171.0
2023-09-06 15:30:00,92.07,92.19,92.01,92.16,117899.0,89.2399,89.3562,89.1818,89.3271,117899.0
2023-09-06 15:40:00,92.15,92.21,92.05,92.12,139413.0,89.3175,89.3756,89.2205,89.2884,139413.0
2023-09-06 15:50:00,92.12,92.36,92.11,92.26,415805.0,89.2884,89.521,89.2787,89.4241,415805.0
2023-09-07 09:30:00,90.07,90.19,89.4,89.73,778750.0,87.3014,87.4177,86.652,86.9718,778750.0
2023-09-07 09:40:00,89.73,89.81,89.18,89.18,637088.0,86.9718,87.0494,86.4387,86.4387,637088.0
2023-09-07 09:50:00,89.18,89.32,88.92,88.93,557296.0,86.4387,86.5744,86.1867,86.1964,557296.0
2023-09-07 10:00:00,88.92,89.03,88.56,88.63,596854.0,86.1867,86.2934,85.8378,85.9056,596854.0
2023-09-07 10:10:00,88.65,89.06,88.64,88.8,386617.0,85.925,86.3224,85.9153,86.0704,386617.0
2023-09-07 10:20:00,88.81,89.14,88.7,88.81,283876.0,86.0801,86.4,85.9735,86.0801,283876.0
2023-09-07 10:30:00,88.81,88.84,88.43,88.63,417578.0,86.0801,86.1092,85.7118,85.9056,417578.0
2023-09-07 10:40:00,88.63,88.87,88.61,88.78,353379.0,85.9056,86.1383,85.8863,86.051,353379.0
2023-09-07 10:50:00,88.77,88.88,88.53,88.84,221270.0,86.0413,86.148,85.8087,86.1092,221270.0
2023-09-07 11:00:00,88.84,89.33,88.84,89.14,316511.0,86.1092,86.5841,86.1092,86.4,316511.0
2023-09-07 11:10:00,89.13,89.23,88.97,89.11,150986.0,86.3903,86.4872,86.2352,86.3709,150986.0
2023-09-07 11:20:00,89.09,89.2,88.95,88.95,153987.0,86.3515,86.4581,86.2158,86.2158,153987.0
2023-09-07 11:30:00,88.96,89.28,88.86,89.13,150432.0,86.2255,86.5357,86.1286,86.3903,150432.0
2023-09-07 11:40:00,89.12,89.13,88.88,88.97,95529.0,86.3806,86.3903,86.148,86.2352,95529.0
2023-09-07 11:50:00,88.99,89.04,88.9,88.91,129832.0,86.2546,86.303,86.1674,86.177,129832.0
2023-09-07 12:00:00,88.9,89.26,88.88,89.21,194216.0,86.1674,86.5163,86.148,86.4678,194216.0
2023-09-07 12:10:00,89.2,89.59,89.15,89.54,417697.0,86.4581,86.8361,86.4097,86.7877,417697.0
2023-09-07 12:20:00,89.53,89.76,89.44,89.66,303584.0,86.778,87.0009,86.6908,86.904,303584.0
2023-09-07 12:30:00,89.66,89.79,89.63,89.65,97854.0,86.904,87.03,86.8749,86.8943,97854.0
2023-09-07 12:40:00,89.66,89.73,89.54,89.61,191765.0,86.904,86.9718,86.7877,86.8555,191765.0
2023-09-07 12:50:00,89.61,89.61,89.43,89.47,232809.0,86.8555,86.8555,86.6811,86.7198,232809.0
2023-09-07 13:00:00,89.47,89.54,89.34,89.38,144395.0,86.7198,86.7877,86.5938,86.6326,144395.0
2023-09-07 13:10:00,89.39,89.41,89.25,89.41,97535.0,86.6423,86.6617,86.5066,86.6617,97535.0
2023-09-07 13:20:00,89.42,89.46,89.38,89.44,106975.0,86.6714,86.7101,86.6326,86.6908,106975.0
2023-09-07 13:30:00,89.44,89.55,89.32,89.33,88227.0,86.6908,86.7974,86.5744,86.5841,88227.0
2023-09-07 13:40:00,89.34,89.49,89.3,89.48,127379.0,86.5938,86.7392,86.5551,86.7295,127379.0
2023-09-07 13:50:00,89.48,89.64,89.45,89.54,206404.0,86.7295,86.8846,86.7004,86.7877,206404.0
2023-09-07 14:00:00,89.55,89.62,89.52,89.55,96608.0,86.7974,86.8652,86.7683,86.7974,96608.0
2023-09-07 14:10:00,89.55,89.65,89.49,89.59,138772.0,86.7974,86.8943,86.7392,86.8361,138772.0
2023-09-07 14:20:00,89.58,89.63,89.38,89.39,128738.0,86.8264,86.8749,86.6326,86.6423,128738.0
2023-09-07 14:30:00,89.38,89.64,89.38,89.64,168241.0,86.6326,86.8846,86.6326,86.8846,168241.0
2023-09-07 14:40:00,89.64,89.94,89.63,89.9,230918.0,86.8846,87.1754,86.8749,87.1366,230918.0
2023-09-07 14:50:00,89.9,90.06,89.89,89.96,132642.0,87.1366,87.2917,87.1269,87.1948,132642.0
2023-09-07 15:00:00,89.97,90.04,89.89,89.96,244127.0,87.2045,87.2723,87.1269,87.1948,244127.0
2023-09-07 15:10:00,89.96,90.15,89.96,90.13,219091.0,87.1948,87.3789,87.1948,87.3595,219091.0
2023-09-07 15:20:00,90.13,90.15,89.99,90.04,291844.0,87.3595,87.3789,87.2238,87.2723,291844.0
2023-09-07 15:30:00,90.04,90.14,89.93,89.95,223971.0,87.2723,87.3692,87.1657,87.1851,223971.0
2023-09-07 15:40:00,89.95,90.15,89.93,90.11,293615.0,87.1851,87.3789,87.1657,87.3402,293615.0
2023-09-07 15:50:00,90.12,90.29,89.99,90.06,743203.0,87.3498,87.5146,87.2238,87.2917,743203.0
2023-09-08 09:30:00,90.75,91.07,90.46,90.57,373531.0,87.9605,88.2706,87.6794,87.786,373531.0
2023-09-08 09:40:00,90.56,90.62,90.23,90.31,138357.0,87.7763,87.8345,87.4565,87.534,138357.0
2023-09-08 09:50:00,90.31,90.46,90.14,90.26,197263.0,87.534,87.6794,87.3692,87.4855,197263.0
2023-09-08 10:00:00,90.27,90.5,90.21,90.28,85979.0,87.4952,87.7182,87.4371,87.5049,85979.0
2023-09-08 10:10:00,90.27,90.5,90.24,90.44,83415.0,87.4952,87.7182,87.4662,87.66,83415.0
2023-09-08 10:20:00,90.41,90.64,90.39,90.56,96512.0,87.6309,87.8539,87.6116,87.7763,96512.0
2023-09-08 10:30:00,90.57,90.57,89.9,89.9,209133.0,87.786,87.786,87.1366,87.1366,209133.0
2023-09-08 10:40:00,89.9,89.91,89.71,89.82,104082.0,87.1366,87.1463,86.9525,87.0591,104082.0
2023-09-08 10:50:00,89.83,89.98,89.71,89.72,127002.0,87.0688,87.2142,86.9525,86.9621,127002.0
2023-09-08 11:00:00,89.71,89.83,89.54,89.57,114710.0,86.9525,87.0688,86.7877,86.8168,114710.0
2023-09-08 11:10:00,89.56,89.85,89.53,89.85,71691.0,86.8071,87.0881,86.778,87.0881,71691.0
2023-09-08 11:20:00,89.84,89.96,89.83,89.95,93277.0,87.0785,87.1948,87.0688,87.1851,93277.0
2023-09-08 11:30:00,89.93,89.94,89.79,89.79,78896.0,87.1657,87.1754,87.03,87.03,78896.0
2023-09-08 11:40:00,89.77,89.8,89.71,89.75,46684.0,87.0106,87.0397,86.9525,86.9912,46684.0
2023-09-08 11:50:00,89.74,89.95,89.74,89.86,47009.0,86.9815,87.1851,86.9815,87.0978,47009.0
2023-09-08 12:00:00,89.88,89.94,89.82,89.94,52549.0,87.1172,87.1754,87.0591,87.1754,52549.0
2023-09-08 12:10:00,89.96,90.07,89.91,90.05,48178.0,87.1948,87.3014,87.1463,87.282,48178.0
2023-09-08 12:20:00,90.06,90.07,89.84,89.84,63135.0,87.2917,87.3014,87.0785,87.0785,63135.0
2023-09-08 12:30:00,89.84,89.86,89.65,89.66,59296.0,87.0785,87.0978,86.8943,86.904,59296.0
2023-09-08 12:40:00,89.66,89.71,89.59,89.62,36953.0,86.904,86.9525,86.8361,86.8652,36953.0
2023-09-08 12:50:00,89.62,89.72,89.57,89.71,44980.0,86.8652,86.9621,86.8168,86.9525,44980.0
2023-09-08 13:00:00,89.7,89.71,89.56,89.61,48747.0,86.9428,86.9525,86.8071,86.8555,48747.0
2023-09-08 13:10:00,89.61,89.69,89.55,89.68,43744.0,86.8555,86.9331,86.7974,86.9234,43744.0
2023-09-08 13:20:00,89.69,89.79,89.6,89.62,67558.0,86.9331,87.03,86.8458,86.8652,67558.0
2023-09-08 13:30:00,89.63,89.69,89.59,89.63,53967.0,86.8749,86.9331,86.8361,86.8749,53967.0
2023-09-08 13:40:00,89.63,89.71,89.61,89.64,43365.0,86.8749,86.9525,86.8555,86.8846,43365.0
2023-09-08 13:50:00,89.65,89.76,89.59,89.72,47553.0,86.8943,87.0009,86.8361,86.9621,47553.0
2023-09-08 14:00:00,89.73,89.78,89.66,89.7,97622.0,86.9718,87.0203,86.904,86.9428,97622.0
2023-09-08 14:10:00,89.71,89.72,89.48,89.52,76145.0,86.9525,86.9621,86.7295,86.7683,76145.0
2023-09-08 14:20:00,89.52,89.56,89.5,89.55,42322.0,86.7683,86.8071,86.7489,86.7974,42322.0
2023-09-08 14:30:00,89.55,89.63,89.49,89.51,50899.0,86.7974,86.8749,86.7392,86.7586,50899.0
2023-09-08 14:40:00,89.51,89.65,89.5,89.58,36166.0,86.7586,86.8943,86.7489,86.8264,36166.0
2023-09-08 14:50:00,89.56,89.62,89.53,89.56,46317.0,86.8071,86.8652,86.778,86.8071,46317.0
2023-09-08 15:00:00,89.56,89.57,89.49,89.52,56927.0,86.8071,86.8168,86.7392,86.7683,56927.0
2023-09-08 15:10:00,89.53,89.56,89.43,89.45,58399.0,86.778,86.8071,86.6811,86.7004,58399.0
2023-09-08 15:20:00,89.45,89.49,89.4,89.45,58947.0,86.7004,86.7392,86.652,86.7004,58947.0
2023-09-08 15:30:00,89.45,89.53,89.38,89.42,81771.0,86.7004,86.778,86.6326,86.6714,81771.0
2023-09-08 15:40:00,89.42,89.56,89.31,89.56,158978.0,86.6714,86.8071,86.5647,86.8071,158978.0
2023-09-08 15:50:00,89.53,89.74,89.49,89.63,501791.0,86.778,86.9815,86.7392,86.8749,501791.0
2023-09-11 09:30:00,90.1,90.4,89.6,89.61,320490.0,87.3305,87.6212,86.8458,86.8555,320490.0
2023-09-11 09:40:00,89.59,89.67,89.33,89.46,170733.0,86.8361,86.9137,86.5841,86.7101,170733.0
2023-09-11 09:50:00,89.47,89.74,89.4,89.49,144638.0,86.7198,86.9815,86.652,86.7392,144638.0
2023-09-11 10:00:00,89.47,89.67,89.47,89.66,129373.0,86.7198,86.9137,86.7198,86.904,129373.0
2023-09-11 10:10:00,89.65,89.65,89.29,89.45,137287.0,86.8943,86.8943,86.5454,86.7004,137287.0
2023-09-11 10:20:00,89.45,89.55,89.37,89.44,108155.0,86.7004,86.7974,86.6229,86.6908,108155.0
2023-09-11 10:30:00,89.44,89.44,89.16,89.19,88710.0,86.6908,86.6908,86.4194,86.4484,88710.0
2023-09-11 10:40:00,89.19,89.52,89.17,89.51,109723.0,86.4484,86.7683,86.4291,86.7586,109723.0
2023-09-11 10:50:00,89.51,89.54,89.38,89.39,98361.0,86.7586,86.7877,86.6326,86.6423,98361.0
2023-09-11 11:00:00,89.38,89.51,89.37,89.49,55351.0,86.6326,86.7586,86.6229,86.7392,55351.0
2023-09-11 11:10:00,89.48,89.62,89.47,89.62,74568.0,86.7295,86.8652,86.7198,86.8652,74568.0
2023-09-11 11:20:00,89.62,89.72,89.56,89.61,84513.0,86.8652,86.9621,86.8071,86.8555,84513.0
2023-09-11 11:30:00,89.61,89.61,89.51,89.58,60498.0,86.8555,86.8555,86.7586,86.8264,60498.0
2023-09-11 11:40:00,89.58,89.6,89.35,89.41,97492.0,86.8264,86.8458,86.6035,86.6617,97492.0
2023-09-11 11:50:00,89.4,89.51,89.38,89.45,61648.0,86.652,86.7586,86.6326,86.7004,61648.0
2023-09-11 12:00:00,89.45,89.54,89.4,89.53,107312.0,86.7004,86.7877,86.652,86.778,107312.0
2023-09-11 12:10:00,89.54,89.59,89.43,89.45,102570.0,86.7877,86.8361,86.6811,86.7004,102570.0
2023-09-11 12:20:00,89.44,89.55,89.38,89.53,63494.0,86.6908,86.7974,86.6326,86.778,63494.0
2023-09-11 12:30:00,89.53,89.63,89.51,89.61,66879.0,86.778,86.8749,86.7586,86.8555,66879.0
2023-09-11 12:40:00,89.62,89.72,89.56,89.72,46336.0,86.8652,86.9621,86.8071,86.9621,46336.0
2023-09-11 12:50:00,89.7,89.74,89.65,89.72,61603.0,86.9428,86.9815,86.8943,86.9621,61603.0
2023-09-11 13:00:00,89.72,89.84,89.71,89.81,65390.0,86.9621,87.0785,86.9525,87.0494,65390.0
2023-09-11 13:10:00,89.81,89.85,89.74,89.81,72710.0,87.0494,87.0881,86.9815,87.0494,72710.0
2023-09-11 13:20:00,89.81,89.9,89.8,89.9,28661.0,87.0494,87.1366,87.0397,87.1366,28661.0
2023-09-11 13:30:00,89.9,90.03,89.88,90.01,66404.0,87.1366,87.2626,87.1172,87.2432,66404.0
2023-09-11 13:40:00,90.01,90.06,89.89,89.9,56605.0,87.2432,87.2917,87.1269,87.1366,56605.0
2023-09-11 13:50:00,89.89,89.98,89.89,89.92,54296.0,87.1269,87.2142,87.1269,87.156,54296.0
2023-09-11 14:00:00,89.92,89.93,89.75,89.79,76517.0,87.156,87.1657,86.9912,87.03,76517.0
2023-09-11 14:10:00,89.79,89.84,89.77,89.8,66008.0,87.03,87.0785,87.0106,87.0397,66008.0
2023-09-11 14:20:00,89.81,89.87,89.72,89.73,94422.0,87.0494,87.1075,86.9621,86.9718,94422.0
2023-09-11 14:30:00,89.73,89.79,89.71,89.75,102548.0,86.9718,87.03,86.9525,86.9912,102548.0
2023-09-11 14:40:00,89.75,89.81,89.72,89.78,113103.0,86.9912,87.0494,86.9621,87.0203,113103.0
2023-09-11 14:50:00,89.79,89.8,89.7,89.73,95344.0,87.03,87.0397,86.9428,86.9718,95344.0
2023-09-11 15:00:00,89.73,89.73,89.64,89.69,155778.0,86.9718,86.9718,86.8846,86.9331,155778.0
2023-09-11 15:10:00,89.69,89.7,89.57,89.63,161793.0,86.9331,86.9428,86.8168,86.8749,161793.0
2023-09-11 15:20:00,89.63,89.84,89.62,89.75,182762.0,86.8749,87.0785,86.8652,86.9912,182762.0
2023-09-11 15:30:00,89.75,89.75,89.63,89.65,175998.0,86.9912,86.9912,86.8749,86.8943,175998.0
2023-09-11 15:40:00,89.65,89.73,89.63,89.68,352935.0,86.8943,86.9718,86.8749,86.9234,352935.0
2023-09-11 15:50:00,89.67,89.68,89.58,89.59,677469.0,86.9137,86.9234,86.8264,86.8361,677469.0
2023-09-12 09:30:00,90.46,91.31,90.42,91.03,617411.0,87.6794,88.5033,87.6406,88.2319,617411.0
2023-09-12 09:40:00,91.05,91.26,90.92,91.02,369325.0,88.2513,88.4548,88.1253,88.2222,369325.0
2023-09-12 09:50:00,91.03,91.2,90.93,91.19,144060.0,88.2319,88.3967,88.135,88.387,144060.0
2023-09-12 10:00:00,91.19,91.47,91.09,91.34,237266.0,88.387,88.6584,88.29,88.5323,237266.0
2023-09-12 10:10:00,91.32,91.34,91.12,91.21,270410.0,88.513,88.5323,88.3191,88.4063,270410.0
2023-09-12 10:20:00,91.2,91.2,90.66,90.68,107442.0,88.3967,88.3967,87.8733,87.8926,107442.0
2023-09-12 10:30:00,90.68,90.81,90.57,90.7,85415.0,87.8926,88.0186,87.786,87.912,85415.0
2023-09-12 10:40:00,90.7,90.91,90.64,90.87,72025.0,87.912,88.1156,87.8539,88.0768,72025.0
2023-09-12 10:50:00,90.86,90.86,90.72,90.78,91559.0,88.0671,88.0671,87.9314,87.9896,91559.0
2023-09-12 11:00:00,90.78,90.91,90.69,90.76,169860.0,87.9896,88.1156,87.9023,87.9702,169860.0
2023-09-12 11:10:00,90.78,90.81,90.66,90.74,75095.0,87.9896,88.0186,87.8733,87.9508,75095.0
2023-09-12 11:20:00,90.75,90.88,90.73,90.88,64201.0,87.9605,88.0865,87.9411,88.0865,64201.0
2023-09-12 11:30:00,90.88,91.01,90.86,90.99,134888.0,88.0865,88.2125,88.0671,88.1931,134888.0
2023-09-12 11:40:00,90.98,91.03,90.88,91.02,90885.0,88.1834,88.2319,88.0865,88.2222,90885.0
2023-09-12 11:50:00,91.03,91.09,90.99,91.06,79894.0,88.2319,88.29,88.1931,88.261,79894.0
2023-09-12 12:00:00,91.06,91.18,91.03,91.13,57878.0,88.261,88.3773,88.2319,88.3288,57878.0
2023-09-12 12:10:00,91.14,91.22,91.12,91.16,77128.0,88.3385,88.416,88.3191,88.3579,77128.0
2023-09-12 12:20:00,91.15,91.22,91.12,91.18,73646.0,88.3482,88.416,88.3191,88.3773,73646.0
2023-09-12 12:30:00,91.17,91.19,91.05,91.05,80147.0,88.3676,88.387,88.2513,88.2513,80147.0
2023-09-12 12:40:00,91.05,91.22,91.02,91.22,57932.0,88.2513,88.416,88.2222,88.416,57932.0
2023-09-12 12:50:00,91.2,91.21,91.09,91.17,48600.0,88.3967,88.4063,88.29,88.3676,48600.0
2023-09-12 13:00:00,91.16,91.28,91.11,91.16,51468.0,88.3579,88.4742,88.3094,88.3579,51468.0
2023-09-12 13:10:00,91.17,91.29,91.15,91.29,64348.0,88.3676,88.4839,88.3482,88.4839,64348.0
2023-09-12 13:20:00,91.29,91.49,91.29,91.44,99385.0,88.4839,88.6777,88.4839,88.6293,99385.0
2023-09-12 13:30:00,91.45,91.57,91.45,91.48,77300.0,88.639,88.7553,88.639,88.668,77300.0
2023-09-12 13:40:00,91.48,91.54,91.33,91.37,108558.0,88.668,88.7262,88.5227,88.5614,108558.0
2023-09-12 13:50:00,91.37,91.4,91.26,91.33,109707.0,88.5614,88.5905,88.4548,88.5227,109707.0
2023-09-12 14:00:00,91.34,91.4,91.27,91.32,92528.0,88.5323,88.5905,88.4645,88.513,92528.0
2023-09-12 14:10:00,91.32,91.48,91.32,91.39,135803.0,88.513,88.668,88.513,88.5808,135803.0
2023-09-12 14:20:00,91.38,91.49,91.33,91.45,94125.0,88.5711,88.6777,88.5227,88.639,94125.0
2023-09-12 14:30:00,91.44,91.45,91.26,91.28,119078.0,88.6293,88.639,88.4548,88.4742,119078.0
2023-09-12 14:40:00,91.29,91.29,91.11,91.15,107162.0,88.4839,88.4839,88.3094,88.3482,107162.0
2023-09-12 14:50:00,91.14,91.16,90.95,90.98,87867.0,88.3385,88.3579,88.1543,88.1834,87867.0
2023-09-12 15:00:00,90.97,90.99,90.88,90.88,74020.0,88.1737,88.1931,88.0865,88.0865,74020.0
2023-09-12 15:10:00,90.89,90.92,90.73,90.75,84243.0,88.0962,88.1253,87.9411,87.9605,84243.0
2023-09-12 15:20:00,90.76,90.78,90.67,90.68,85290.0,87.9702,87.9896,87.8829,87.8926,85290.0
2023-09-12 15:30:00,90.68,90.69,90.57,90.59,139293.0,87.8926,87.9023,87.786,87.8054,139293.0
2023-09-12 15:40:00,90.59,90.66,90.56,90.57,243548.0,87.8054,87.8733,87.7763,87.786,243548.0
2023-09-12 15:50:00,90.58,90.77,90.44,90.48,715353.0,87.7957,87.9799,87.66,87.6988,715353.0
2023-09-13 09:30:00,90.6,90.97,90.48,90.9,236919.0,87.8151,88.1737,87.6988,88.1059,236919.0
2023-09-13 09:40:00,90.89,91.2,90.87,91.11,118748.0,88.0962,88.3967,88.0768,88.3094,118748.0
2023-09-13 09:50:00,91.11,91.27,90.84,91.03,197910.0,88.3094,88.4645,88.0477,88.2319,197910.0
2023-09-13 10:00:00,91.03,91.05,90.67,90.73,110563.0,88.2319,88.2513,87.8829,87.9411,110563.0
2023-09-13 10:10:00,90.74,90.88,90.7,90.77,88293.0,87.9508,88.0865,87.912,87.9799,88293.0
2023-09-13 10:20:00,90.78,91.28,90.76,91.2,77798.0,87.9896,88.4742,87.9702,88.3967,77798.0
2023-09-13 10:30:00,91.19,91.37,91.12,91.37,80160.0,88.387,88.5614,88.3191,88.5614,80160.0
2023-09-13 10:40:00,91.38,91.45,91.26,91.33,90034.0,88.5711,88.639,88.4548,88.5227,90034.0
2023-09-13 10:50:00,91.33,91.4,91.21,91.3,100063.0,88.5227,88.5905,88.4063,88.4936,100063.0
2023-09-13 11:00:00,91.32,91.52,91.28,91.48,72374.0,88.513,88.7068,88.4742,88.668,72374.0
2023-09-13 11:10:00,91.48,91.53,91.45,91.5,52804.0,88.668,88.7165,88.639,88.6874,52804.0
2023-09-13 11:20:00,91.5,91.68,91.45,91.64,84100.0,88.6874,88.8619,88.639,88.8231,84100.0
2023-09-13 11:30:00,91.64,91.72,91.61,91.66,144635.0,88.8231,88.9007,88.794,88.8425,144635.0
2023-09-13 11:40:00,91.66,91.87,91.64,91.79,100353.0,88.8425,89.0461,88.8231,88.9685,100353.0
2023-09-13 11:50:00,91.79,91.84,91.5,91.84,81112.0,88.9685,89.017,88.6874,89.017,81112.0
2023-09-13 12:00:00,91.84,91.86,91.68,91.69,74122.0,89.017,89.0364,88.8619,88.8716,74122.0
2023-09-13 12:10:00,91.68,91.68,91.51,91.55,109613.0,88.8619,88.8619,88.6971,88.7359,109613.0
2023-09-13 12:20:00,91.56,91.78,91.56,91.77,59064.0,88.7456,88.9588,88.7456,88.9491,59064.0
2023-09-13 12:30:00,91.78,91.82,91.69,91.72,73789.0,88.9588,88.9976,88.8716,88.9007,73789.0
2023-09-13 12:40:00,91.74,91.76,91.63,91.72,62989.0,88.9201,88.9394,88.8134,88.9007,62989.0
2023-09-13 12:50:00,91.72,91.81,91.7,91.71,57375.0,88.9007,88.9879,88.8813,88.891,57375.0
2023-09-13 13:00:00,91.72,91.76,91.58,91.62,49655.0,88.9007,88.9394,88.765,88.8037,49655.0
2023-09-13 13:10:00,91.62,91.78,91.59,91.76,58602.0,88.8037,88.9588,88.7747,88.9394,58602.0
2023-09-13 13:20:00,91.76,91.8,91.71,91.77,43370.0,88.9394,88.9782,88.891,88.9491,43370.0
2023-09-13 13:30:00,91.77,91.89,91.73,91.83,49363.0,88.9491,89.0654,88.9104,89.0073,49363.0
2023-09-13 13:40:00,91.83,91.87,91.8,91.81,36195.0,89.0073,89.0461,88.9782,88.9879,36195.0
2023-09-13 13:50:00,91.81,91.84,91.75,91.78,41384.0,88.9879,89.017,88.9297,88.9588,41384.0
2023-09-13 14:00:00,91.8,91.82,91.62,91.68,67485.0,88.9782,88.9976,88.8037,88.8619,67485.0
2023-09-13 14:10:00,91.67,91.7,91.58,91.63,44393.0,88.8522,88.8813,88.765,88.8134,44393.0
2023-09-13 14:20:00,91.63,91.64,91.56,91.62,39406.0,88.8134,88.8231,88.7456,88.8037,39406.0
2023-09-13 14:30:00,91.62,91.63,91.51,91.63,57546.0,88.8037,88.8134,88.6971,88.8134,57546.0
2023-09-13 14:40:00,91.63,91.66,91.53,91.53,47084.0,88.8134,88.8425,88.7165,88.7165,47084.0
2023-09-13 14:50:00,91.53,91.53,91.2,91.34,79814.0,88.7165,88.7165,88.3967,88.5323,79814.0
2023-09-13 15:00:00,91.33,91.34,91.02,91.04,94616.0,88.5227,88.5323,88.2222,88.2416,94616.0
2023-09-13 15:10:00,91.04,91.13,90.95,90.97,167140.0,88.2416,88.3288,88.1543,88.1737,167140.0
2023-09-13 15:20:00,90.96,91.01,90.91,90.98,71296.0,88.164,88.2125,88.1156,88.1834,71296.0
2023-09-13 15:30:00,90.99,91.12,90.99,91.04,81342.0,88.1931,88.3191,88.1931,88.2416,81342.0
2023-09-13 15:40:00,91.04,91.13,91.03,91.08,107630.0,88.2416,88.3288,88.2319,88.2803,107630.0
2023-09-13 15:50:00,91.07,91.29,90.99,91.23,410052.0,88.2706,88.4839,88.1931,88.4257,410052.0
2023-09-14 09:30:00,92.78,92.93,92.1,92.28,290118.0,90.3912,90.5374,89.7288,89.9041,290118.0
2023-09-14 09:40:00,92.28,92.33,91.74,91.83,211397.0,89.9041,89.9528,89.378,89.4657,211397.0
2023-09-14 09:50:00,91.82,91.86,91.39,91.79,150691.0,89.456,89.4949,89.037,89.4267,150691.0
2023-09-14 10:00:00,91.79,91.81,91.58,91.59,132957.0,89.4267,89.4462,89.2221,89.2319,132957.0
2023-09-14 10:10:00,91.58,91.75,91.47,91.54,81678.0,89.2221,89.3878,89.115,89.1832,81678.0
2023-09-14 10:20:00,91.53,91.78,91.48,91.74,69125.0,89.1734,89.417,89.1247,89.378,69125.0
2023-09-14 10:30:00,91.74,91.97,91.7,91.95,100206.0,89.378,89.6021,89.3391,89.5826,100206.0
2023-09-14 10:40:00,91.96,92.16,91.94,92.12,80285.0,89.5924,89.7872,89.5729,89.7482,80285.0
2023-09-14 10:50:00,92.11,92.22,91.99,92.12,71437.0,89.7385,89.8457,89.6216,89.7482,71437.0
2023-09-14 11:00:00,92.12,92.38,92.12,92.31,105755.0,89.7482,90.0015,89.7482,89.9333,105755.0
2023-09-14 11:10:00,92.31,92.36,92.1,92.16,97758.0,89.9333,89.9821,89.7288,89.7872,97758.0
2023-09-14 11:20:00,92.16,92.16,91.87,91.88,104875.0,89.7872,89.7872,89.5047,89.5144,104875.0
2023-09-14 11:30:00,91.87,91.94,91.71,91.73,70628.0,89.5047,89.5729,89.3488,89.3683,70628.0
2023-09-14 11:40:00,91.73,91.75,91.61,91.71,63548.0,89.3683,89.3878,89.2514,89.3488,63548.0
2023-09-14 11:50:00,91.72,91.89,91.69,91.83,65803.0,89.3585,89.5242,89.3293,89.4657,65803.0
2023-09-14 12:00:00,91.83,91.85,91.51,91.51,112881.0,89.4657,89.4852,89.1539,89.1539,112881.0
2023-09-14 12:10:00,91.51,91.78,91.47,91.78,106883.0,89.1539,89.417,89.115,89.417,106883.0
2023-09-14 12:20:00,91.79,91.85,91.69,91.81,107886.0,89.4267,89.4852,89.3293,89.4462,107886.0
2023-09-14 12:30:00,91.81,91.9,91.69,91.74,84442.0,89.4462,89.5339,89.3293,89.378,84442.0
2023-09-14 12:40:00,91.73,91.78,91.7,91.77,57293.0,89.3683,89.417,89.3391,89.4073,57293.0
2023-09-14 12:50:00,91.76,91.89,91.74,91.87,85441.0,89.3975,89.5242,89.378,89.5047,85441.0
2023-09-14 13:00:00,91.87,91.87,91.71,91.76,59805.0,89.5047,89.5047,89.3488,89.3975,59805.0
2023-09-14 13:10:00,91.75,91.81,91.73,91.77,66508.0,89.3878,89.4462,89.3683,89.4073,66508.0
2023-09-14 13:20:00,91.76,91.82,91.64,91.68,51280.0,89.3975,89.456,89.2806,89.3196,51280.0
2023-09-14 13:30:00,91.69,91.74,91.61,91.66,67276.0,89.3293,89.378,89.2514,89.3001,67276.0
2023-09-14 13:40:00,91.65,91.66,91.38,91.39,76023.0,89.2903,89.3001,89.0273,89.037,76023.0
2023-09-14 13:50:00,91.39,91.43,91.28,91.3,100479.0,89.037,89.076,88.9299,88.9494,100479.0
2023-09-14 14:00:00,91.3,91.47,91.26,91.41,92434.0,88.9494,89.115,88.9104,89.0565,92434.0
2023-09-14 14:10:00,91.4,91.43,91.31,91.33,70017.0,89.0468,89.076,88.9591,88.9786,70017.0
2023-09-14 14:20:00,91.32,91.46,91.3,91.41,70542.0,88.9688,89.1052,88.9494,89.0565,70542.0
2023-09-14 14:30:00,91.41,91.5,91.35,91.46,65573.0,89.0565,89.1442,88.9981,89.1052,65573.0
2023-09-14 14:40:00,91.47,91.53,91.43,91.52,57348.0,89.115,89.1734,89.076,89.1637,57348.0
2023-09-14 14:50:00,91.52,91.55,91.48,91.53,54310.0,89.1637,89.1929,89.1247,89.1734,54310.0
2023-09-14 15:00:00,91.53,91.72,91.53,91.7,62641.0,89.1734,89.3585,89.1734,89.3391,62641.0
2023-09-14 15:10:00,91.7,91.73,91.61,91.62,71087.0,89.3391,89.3683,89.2514,89.2611,71087.0
2023-09-14 15:20:00,91.62,91.67,91.47,91.51,100112.0,89.2611,89.3098,89.115,89.1539,100112.0
2023-09-14 15:30:00,91.51,91.58,91.44,91.53,110718.0,89.1539,89.2221,89.0857,89.1734,110718.0
2023-09-14 15:40:00,91.54,91.58,91.47,91.55,137709.0,89.1832,89.2221,89.115,89.1929,137709.0
2023-09-14 15:50:00,91.56,91.63,91.37,91.47,589587.0,89.2027,89.2709,89.0176,89.115,589587.0
2023-09-15 09:30:00,90.51,91.14,90.5,91.0,583537.0,88.1797,88.7935,88.17,88.6571,583537.0
2023-09-15 09:40:00,91.0,91.05,90.65,90.65,250437.0,88.6571,88.7058,88.3161,88.3161,250437.0
2023-09-15 09:50:00,90.65,90.75,90.32,90.44,265874.0,88.3161,88.4135,87.9946,88.1115,265874.0
2023-09-15 10:00:00,90.44,90.63,90.26,90.29,229731.0,88.1115,88.2966,87.9361,87.9654,229731.0
2023-09-15 10:10:00,90.3,90.4,90.13,90.23,211489.0,87.9751,88.0725,87.8095,87.9069,211489.0
2023-09-15 10:20:00,90.22,90.23,89.94,90.01,320278.0,87.8972,87.9069,87.6244,87.6926,320278.0
2023-09-15 10:30:00,90.0,90.05,89.82,89.89,213457.0,87.6828,87.7315,87.5075,87.5757,213457.0
2023-09-15 10:40:00,89.89,89.91,89.74,89.85,252169.0,87.5757,87.5951,87.4295,87.5367,252169.0
2023-09-15 10:50:00,89.85,89.85,89.61,89.62,253824.0,87.5367,87.5367,87.3029,87.3126,253824.0
2023-09-15 11:00:00,89.62,89.79,89.58,89.66,299088.0,87.3126,87.4782,87.2736,87.3516,299088.0
2023-09-15 11:10:00,89.66,89.73,89.61,89.67,223919.0,87.3516,87.4198,87.3029,87.3613,223919.0
2023-09-15 11:20:00,89.67,89.68,89.51,89.55,296377.0,87.3613,87.3711,87.2054,87.2444,296377.0
2023-09-15 11:30:00,89.54,89.62,89.45,89.53,318485.0,87.2347,87.3126,87.147,87.2249,318485.0
2023-09-15 11:40:00,89.53,89.76,89.52,89.73,229362.0,87.2249,87.449,87.2152,87.4198,229362.0
2023-09-15 11:50:00,89.74,89.8,89.52,89.64,109794.0,87.4295,87.488,87.2152,87.3321,109794.0
2023-09-15 12:00:00,89.65,89.72,89.61,89.68,111803.0,87.3418,87.41,87.3029,87.3711,111803.0
2023-09-15 12:10:00,89.68,89.71,89.54,89.64,142266.0,87.3711,87.4003,87.2347,87.3321,142266.0
2023-09-15 12:20:00,89.64,89.7,89.56,89.61,101335.0,87.3321,87.3905,87.2542,87.3029,101335.0
2023-09-15 12:30:00,89.61,89.69,89.55,89.62,94356.0,87.3029,87.3808,87.2444,87.3126,94356.0
2023-09-15 12:40:00,89.63,89.65,89.46,89.5,148097.0,87.3223,87.3418,87.1567,87.1957,148097.0
2023-09-15 12:50:00,89.5,89.58,89.48,89.55,140130.0,87.1957,87.2736,87.1762,87.2444,140130.0
2023-09-15 13:00:00,89.56,89.58,89.41,89.43,123700.0,87.2542,87.2736,87.108,87.1275,123700.0
2023-09-15 13:10:00,89.43,89.46,89.35,89.36,134663.0,87.1275,87.1567,87.0496,87.0593,134663.0
2023-09-15 13:20:00,89.36,89.37,89.22,89.26,167149.0,87.0593,87.069,86.9229,86.9619,167149.0
2023-09-15 13:30:00,89.26,89.3,89.18,89.29,210035.0,86.9619,87.0008,86.8839,86.9911,210035.0
2023-09-15 13:40:00,89.29,89.3,89.22,89.3,108371.0,86.9911,87.0008,86.9229,87.0008,108371.0
2023-09-15 13:50:00,89.29,89.33,89.27,89.33,86004.0,86.9911,87.0301,86.9716,87.0301,86004.0
2023-09-15 14:00:00,89.32,89.35,89.24,89.25,119023.0,87.0203,87.0496,86.9424,86.9521,119023.0
2023-09-15 14:10:00,89.24,89.28,89.22,89.25,70003.0,86.9424,86.9814,86.9229,86.9521,70003.0
2023-09-15 14:20:00,89.25,89.26,89.21,89.23,107406.0,86.9521,86.9619,86.9132,86.9326,107406.0
2023-09-15 14:30:00,89.23,89.28,89.18,89.22,203827.0,86.9326,86.9814,86.8839,86.9229,203827.0
2023-09-15 14:40:00,89.22,89.27,89.11,89.25,262525.0,86.9229,86.9716,86.8157,86.9521,262525.0
2023-09-15 14:50:00,89.25,89.25,89.01,89.07,264898.0,86.9521,86.9521,86.7183,86.7768,264898.0
2023-09-15 15:00:00,89.08,89.08,88.99,89.0,360271.0,86.7865,86.7865,86.6988,86.7086,360271.0
2023-09-15 15:10:00,89.0,89.1,88.95,89.02,374115.0,86.7086,86.806,86.6599,86.7281,374115.0
2023-09-15 15:20:00,89.02,89.11,88.96,89.05,302232.0,86.7281,86.8157,86.6696,86.7573,302232.0
2023-09-15 15:30:00,89.05,89.16,88.86,88.87,528508.0,86.7573,86.8645,86.5722,86.5819,528508.0
2023-09-15 15:40:00,88.86,89.05,88.86,88.98,473530.0,86.5722,86.7573,86.5722,86.6891,473530.0
2023-09-15 15:50:00,88.98,89.36,88.9,89.32,1294712.0,86.6891,87.0593,86.6111,87.0203,1294712.0
2023-09-18 09:30:00,88.54,89.3,88.43,89.17,658029.0,86.2604,87.0008,86.1532,86.8742,658029.0
2023-09-18 09:40:00,89.16,89.39,88.97,89.39,178730.0,86.8645,87.0885,86.6793,87.0885,178730.0
2023-09-18 09:50:00,89.38,89.62,89.36,89.46,201098.0,87.0788,87.3126,87.0593,87.1567,201098.0
2023-09-18 10:00:00,89.46,89.58,89.15,89.37,116674.0,87.1567,87.2736,86.8547,87.069,116674.0
2023-09-18 10:10:00,89.35,89.59,89.29,89.55,60255.0,87.0496,87.2834,86.9911,87.2444,60255.0
2023-09-18 10:20:00,89.55,89.67,89.18,89.18,115126.0,87.2444,87.3613,86.8839,86.8839,115126.0
2023-09-18 10:30:00,89.18,89.32,89.03,89.12,128879.0,86.8839,87.0203,86.7378,86.8255,128879.0
2023-09-18 10:40:00,89.11,89.13,88.86,88.88,127060.0,86.8157,86.8352,86.5722,86.5917,127060.0
2023-09-18 10:50:00,88.87,89.08,88.7,89.06,158151.0,86.5819,86.7865,86.4163,86.767,158151.0
2023-09-18 11:00:00,89.07,89.14,88.9,88.95,81880.0,86.7768,86.845,86.6111,86.6599,81880.0
2023-09-18 11:10:00,88.97,88.97,88.82,88.89,101834.0,86.6793,86.6793,86.5332,86.6014,101834.0
2023-09-18 11:20:00,88.89,89.05,88.87,88.98,77633.0,86.6014,86.7573,86.5819,86.6891,77633.0
2023-09-18 11:30:00,89.0,89.15,88.97,88.97,96195.0,86.7086,86.8547,86.6793,86.6793,96195.0
2023-09-18 11:40:00,88.98,89.08,88.96,89.06,89596.0,86.6891,86.7865,86.6696,86.767,89596.0
2023-09-18 11:50:00,89.06,89.17,89.03,89.04,82258.0,86.767,86.8742,86.7378,86.7475,82258.0
2023-09-18 12:00:00,89.05,89.08,88.93,88.95,79050.0,86.7573,86.7865,86.6404,86.6599,79050.0
2023-09-18 12:10:00,88.95,89.0,88.91,88.94,46026.0,86.6599,86.7086,86.6209,86.6501,46026.0
2023-09-18 12:20:00,88.94,89.06,88.93,89.02,57586.0,86.6501,86.767,86.6404,86.7281,57586.0
2023-09-18 12:30:00,89.03,89.1,88.99,89.01,55785.0,86.7378,86.806,86.6988,86.7183,55785.0
2023-09-18 12:40:00,89.02,89.11,88.97,89.11,70239.0,86.7281,86.8157,86.6793,86.8157,70239.0
2023-09-18 12:50:00,89.1,89.11,88.93,88.94,89038.0,86.806,86.8157,86.6404,86.6501,89038.0
2023-09-18 13:00:00,88.94,89.05,88.93,88.95,55582.0,86.6501,86.7573,86.6404,86.6599,55582.0
2023-09-18 13:10:00,88.95,89.03,88.91,89.01,55890.0,86.6599,86.7378,86.6209,86.7183,55890.0
2023-09-18 13:20:00,89.0,89.13,89.0,89.08,57805.0,86.7086,86.8352,86.7086,86.7865,57805.0
2023-09-18 13:30:00,89.08,89.2,89.07,89.08,74515.0,86.7865,86.9034,86.7768,86.7865,74515.0
2023-09-18 13:40:00,89.08,89.08,88.98,89.01,60789.0,86.7865,86.7865,86.6891,86.7183,60789.0
2023-09-18 13:50:00,89.01,89.03,88.93,88.95,59482.0,86.7183,86.7378,86.6404,86.6599,59482.0
2023-09-18 14:00:00,88.95,89.03,88.92,89.0,63472.0,86.6599,86.7378,86.6306,86.7086,63472.0
2023-09-18 14:10:00,89.0,89.09,88.97,88.99,50438.0,86.7086,86.7963,86.6793,86.6988,50438.0
2023-09-18 14:20:00,89.0,89.03,88.91,88.94,54907.0,86.7086,86.7378,86.6209,86.6501,54907.0
2023-09-18 14:30:00,88.93,89.0,88.89,88.96,79035.0,86.6404,86.7086,86.6014,86.6696,79035.0
2023-09-18 14:40:00,88.95,88.95,88.85,88.92,82007.0,86.6599,86.6599,86.5624,86.6306,82007.0
2023-09-18 14:50:00,88.92,88.92,88.76,88.82,96377.0,86.6306,86.6306,86.4747,86.5332,96377.0
2023-09-18 15:00:00,88.81,88.83,88.75,88.8,71484.0,86.5235,86.5429,86.465,86.5137,71484.0
2023-09-18 15:10:00,88.81,88.82,88.71,88.73,90863.0,86.5235,86.5332,86.426,86.4455,90863.0
2023-09-18 15:20:00,88.73,88.81,88.67,88.8,110710.0,86.4455,86.5235,86.3871,86.5137,110710.0
2023-09-18 15:30:00,88.79,88.8,88.71,88.73,104270.0,86.504,86.5137,86.426,86.4455,104270.0
2023-09-18 15:40:00,88.73,88.88,88.72,88.81,157328.0,86.4455,86.5917,86.4358,86.5235,157328.0
2023-09-18 15:50:00,88.8,88.93,88.78,88.83,534823.0,86.5137,86.6404,86.4942,86.5429,534823.0
2023-09-19 09:30:00,88.45,88.84,88.32,88.8,249534.0,86.1727,86.5527,86.0461,86.5137,249534.0
2023-09-19 09:40:00,88.79,88.84,88.34,88.49,166768.0,86.504,86.5527,86.0656,86.2117,166768.0
2023-09-19 09:50:00,88.48,88.54,88.2,88.2,218783.0,86.202,86.2604,85.9292,85.9292,218783.0
2023-09-19 10:00:00,88.21,88.39,88.17,88.27,123670.0,85.9389,86.1143,85.8999,85.9974,123670.0
2023-09-19 10:10:00,88.28,88.47,88.27,88.4,135153.0,86.0071,86.1922,85.9974,86.124,135153.0
2023-09-19 10:20:00,88.4,88.49,88.32,88.33,76131.0,86.124,86.2117,86.0461,86.0558,76131.0
2023-09-19 10:30:00,88.34,88.35,88.01,88.01,186614.0,86.0656,86.0753,85.7441,85.7441,186614.0
2023-09-19 10:40:00,88.01,88.18,87.97,88.04,201829.0,85.7441,85.9097,85.7051,85.7733,201829.0
2023-09-19 10:50:00,88.04,88.09,87.93,88.06,270317.0,85.7733,85.822,85.6661,85.7928,270317.0
2023-09-19 11:00:00,88.06,88.17,88.03,88.09,110733.0,85.7928,85.8999,85.7635,85.822,110733.0
2023-09-19 11:10:00,88.09,88.11,87.95,87.99,189840.0,85.822,85.8415,85.6856,85.7246,189840.0
2023-09-19 11:20:00,88.01,88.04,87.97,87.98,215744.0,85.7441,85.7733,85.7051,85.7148,215744.0
2023-09-19 11:30:00,87.98,88.13,87.94,88.05,362892.0,85.7148,85.861,85.6759,85.783,362892.0
2023-09-19 11:40:00,88.06,88.06,87.81,87.82,138678.0,85.7928,85.7928,85.5492,85.559,138678.0
2023-09-19 11:50:00,87.82,87.98,87.81,87.98,107614.0,85.559,85.7148,85.5492,85.7148,107614.0
2023-09-19 12:00:00,87.99,87.99,87.79,87.82,100868.0,85.7246,85.7246,85.5297,85.559,100868.0
2023-09-19 12:10:00,87.81,87.98,87.81,87.96,84263.0,85.5492,85.7148,85.5492,85.6953,84263.0
2023-09-19 12:20:00,87.97,88.05,87.91,87.95,91380.0,85.7051,85.783,85.6466,85.6856,91380.0
2023-09-19 12:30:00,87.94,87.94,87.85,87.85,47930.0,85.6759,85.6759,85.5882,85.5882,47930.0
2023-09-19 12:40:00,87.86,87.89,87.8,87.88,86865.0,85.5979,85.6271,85.5395,85.6174,86865.0
2023-09-19 12:50:00,87.89,88.03,87.89,88.02,81132.0,85.6271,85.7635,85.6271,85.7538,81132.0
2023-09-19 13:00:00,88.03,88.09,87.99,88.07,64690.0,85.7635,85.822,85.7246,85.8025,64690.0
2023-09-19 13:10:00,88.08,88.25,88.06,88.2,46975.0,85.8123,85.9779,85.7928,85.9292,46975.0
2023-09-19 13:20:00,88.21,88.26,88.17,88.17,43809.0,85.9389,85.9876,85.8999,85.8999,43809.0
2023-09-19 13:30:00,88.18,88.31,88.18,88.3,48763.0,85.9097,86.0363,85.9097,86.0266,48763.0
2023-09-19 13:40:00,88.3,88.49,88.29,88.46,101600.0,86.0266,86.2117,86.0169,86.1825,101600.0
2023-09-19 13:50:00,88.46,88.48,88.4,88.4,39199.0,86.1825,86.202,86.124,86.124,39199.0
2023-09-19 14:00:00,88.41,88.46,88.38,88.42,64883.0,86.1338,86.1825,86.1045,86.1435,64883.0
2023-09-19 14:10:00,88.42,88.44,88.31,88.36,55816.0,86.1435,86.163,86.0363,86.085,55816.0
2023-09-19 14:20:00,88.38,88.4,88.27,88.28,34022.0,86.1045,86.124,85.9974,86.0071,34022.0
2023-09-19 14:30:00,88.28,88.54,88.27,88.48,76711.0,86.0071,86.2604,85.9974,86.202,76711.0
2023-09-19 14:40:00,88.48,88.51,88.38,88.42,37082.0,86.202,86.2312,86.1045,86.1435,37082.0
2023-09-19 14:50:00,88.42,88.43,88.27,88.27,57359.0,86.1435,86.1532,85.9974,85.9974,57359.0
2023-09-19 15:00:00,88.26,88.31,88.22,88.25,55573.0,85.9876,86.0363,85.9487,85.9779,55573.0
2023-09-19 15:10:00,88.25,88.28,88.16,88.2,70014.0,85.9779,86.0071,85.8902,85.9292,70014.0
2023-09-19 15:20:00,88.19,88.3,88.17,88.23,119931.0,85.9194,86.0266,85.8999,85.9584,119931.0
2023-09-19 15:30:00,88.23,88.25,88.1,88.14,115290.0,85.9584,85.9779,85.8317,85.8707,115290.0
2023-09-19 15:40:00,88.14,88.35,88.13,88.3,163106.0,85.8707,86.0753,85.861,86.0266,163106.0
2023-09-19 15:50:00,88.31,88.34,88.13,88.17,532026.0,86.0363,86.0656,85.861,85.8999,532026.0
2023-09-20 09:30:00,88.52,89.1,88.5,89.1,272512.0,86.2409,86.806,86.2214,86.806,272512.0
2023-09-20 09:40:00,89.12,89.32,88.93,88.96,201733.0,86.8255,87.0203,86.6404,86.6696,201733.0
2023-09-20 09:50:00,88.95,89.0,88.74,88.86,156643.0,86.6599,86.7086,86.4553,86.5722,156643.0
2023-09-20 10:00:00,88.85,88.91,88.68,88.82,109378.0,86.5624,86.6209,86.3968,86.5332,109378.0
2023-09-20 10:10:00,88.81,88.87,88.57,88.66,121863.0,86.5235,86.5819,86.2896,86.3773,121863.0
2023-09-20 10:20:00,88.64,88.69,88.51,88.55,157555.0,86.3578,86.4066,86.2312,86.2702,157555.0
2023-09-20 10:30:00,88.54,88.54,88.36,88.39,216882.0,86.2604,86.2604,86.085,86.1143,216882.0
2023-09-20 10:40:00,88.39,88.47,88.35,88.36,107605.0,86.1143,86.1922,86.0753,86.085,107605.0
2023-09-20 10:50:00,88.36,88.58,88.36,88.45,93664.0,86.085,86.2994,86.085,86.1727,93664.0
2023-09-20 11:00:00,88.46,88.5,88.36,88.41,54616.0,86.1825,86.2214,86.085,86.1338,54616.0
2023-09-20 11:10:00,88.4,88.45,88.34,88.36,78907.0,86.124,86.1727,86.0656,86.085,78907.0
2023-09-20 11:20:00,88.36,88.41,88.31,88.36,83151.0,86.085,86.1338,86.0363,86.085,83151.0
2023-09-20 11:30:00,88.36,88.49,88.35,88.47,61915.0,86.085,86.2117,86.0753,86.1922,61915.0
2023-09-20 11:40:00,88.47,88.48,88.38,88.42,74047.0,86.1922,86.202,86.1045,86.1435,74047.0
2023-09-20 11:50:00,88.42,88.5,88.41,88.5,90101.0,86.1435,86.2214,86.1338,86.2214,90101.0
2023-09-20 12:00:00,88.5,88.51,88.43,88.48,49914.0,86.2214,86.2312,86.1532,86.202,49914.0
2023-09-20 12:10:00,88.49,88.52,88.46,88.48,51867.0,86.2117,86.2409,86.1825,86.202,51867.0
2023-09-20 12:20:00,88.48,88.54,88.4,88.5,50015.0,86.202,86.2604,86.124,86.2214,50015.0
2023-09-20 12:30:00,88.51,88.53,88.47,88.52,62939.0,86.2312,86.2507,86.1922,86.2409,62939.0
2023-09-20 12:40:00,88.51,88.56,88.49,88.51,65245.0,86.2312,86.2799,86.2117,86.2312,65245.0
2023-09-20 12:50:00,88.51,88.53,88.49,88.5,44431.0,86.2312,86.2507,86.2117,86.2214,44431.0
2023-09-20 13:00:00,88.5,88.5,88.42,88.44,35676.0,86.2214,86.2214,86.1435,86.163,35676.0
2023-09-20 13:10:00,88.44,88.45,88.37,88.4,45874.0,86.163,86.1727,86.0948,86.124,45874.0
2023-09-20 13:20:00,88.4,88.44,88.38,88.41,48034.0,86.124,86.163,86.1045,86.1338,48034.0
2023-09-20 13:30:00,88.4,88.41,88.36,88.38,33785.0,86.124,86.1338,86.085,86.1045,33785.0
2023-09-20 13:40:00,88.38,88.47,88.35,88.39,65936.0,86.1045,86.1922,86.0753,86.1143,65936.0
2023-09-20 13:50:00,88.38,88.5,88.36,88.46,36217.0,86.1045,86.2214,86.085,86.1825,36217.0
2023-09-20 14:00:00,88.45,88.46,88.09,88.18,155888.0,86.1727,86.1825,85.822,85.9097,155888.0
2023-09-20 14:10:00,88.15,88.25,88.07,88.14,67730.0,85.8805,85.9779,85.8025,85.8707,67730.0
2023-09-20 14:20:00,88.14,88.34,88.11,88.25,50935.0,85.8707,86.0656,85.8415,85.9779,50935.0
2023-09-20 14:30:00,88.24,88.51,88.18,88.33,89370.0,85.9681,86.2312,85.9097,86.0558,89370.0
2023-09-20 14:40:00,88.33,88.42,88.09,88.11,83582.0,86.0558,86.1435,85.822,85.8415,83582.0
2023-09-20 14:50:00,88.09,88.18,87.95,87.97,211696.0,85.822,85.9097,85.6856,85.7051,211696.0
2023-09-20 15:00:00,87.98,88.1,87.91,87.94,66996.0,85.7148,85.8317,85.6466,85.6759,66996.0
2023-09-20 15:10:00,87.95,87.97,87.65,87.68,115237.0,85.6856,85.7051,85.3933,85.4226,115237.0
2023-09-20 15:20:00,87.66,87.81,87.62,87.79,109544.0,85.4031,85.5492,85.3641,85.5297,109544.0
2023-09-20 15:30:00,87.79,87.81,87.55,87.61,321967.0,85.5297,85.5492,85.2959,85.3544,321967.0
2023-09-20 15:40:00,87.61,87.76,87.57,87.72,242968.0,85.3544,85.5005,85.3154,85.4615,242968.0
2023-09-20 15:50:00,87.73,87.87,87.3,87.31,603617.0,85.4713,85.6077,85.0523,85.0621,603617.0
2023-09-21 09:30:00,86.04,86.08,85.78,85.82,840868.0,83.8248,83.8637,83.5715,83.6104,840868.0
2023-09-21 09:40:00,85.81,85.87,85.42,85.5,418182.0,83.6007,83.6592,83.2207,83.2987,418182.0
2023-09-21 09:50:00,85.51,85.62,85.42,85.59,207842.0,83.3084,83.4156,83.2207,83.3864,207842.0
2023-09-21 10:00:00,85.58,85.79,85.51,85.71,328801.0,83.3766,83.5812,83.3084,83.5033,328801.0
2023-09-21 10:10:00,85.72,85.89,85.56,85.83,340830.0,83.513,83.6786,83.3571,83.6202,340830.0
2023-09-21 10:20:00,85.82,86.04,85.71,85.93,288104.0,83.6104,83.8248,83.5033,83.7176,288104.0
2023-09-21 10:30:00,85.91,86.14,85.79,86.07,166458.0,83.6981,83.9222,83.5812,83.854,166458.0
2023-09-21 10:40:00,86.09,86.1,85.79,85.86,137728.0,83.8735,83.8832,83.5812,83.6494,137728.0
2023-09-21 10:50:00,85.86,86.03,85.73,85.8,160163.0,83.6494,83.815,83.5228,83.591,160163.0
2023-09-21 11:00:00,85.79,85.98,85.74,85.96,129189.0,83.5812,83.7663,83.5325,83.7468,129189.0
2023-09-21 11:10:00,85.99,86.06,85.94,85.98,132936.0,83.7761,83.8443,83.7274,83.7663,132936.0
2023-09-21 11:20:00,85.99,86.03,85.66,85.68,115189.0,83.7761,83.815,83.4546,83.474,115189.0
2023-09-21 11:30:00,85.67,85.95,85.66,85.89,122662.0,83.4643,83.7371,83.4546,83.6786,122662.0
2023-09-21 11:40:00,85.9,85.91,85.75,85.86,80139.0,83.6884,83.6981,83.5422,83.6494,80139.0
2023-09-21 11:50:00,85.86,85.88,85.69,85.8,114563.0,83.6494,83.6689,83.4838,83.591,114563.0
2023-09-21 12:00:00,85.8,85.82,85.68,85.7,85882.0,83.591,83.6104,83.474,83.4935,85882.0
2023-09-21 12:10:00,85.69,85.84,85.61,85.8,128759.0,83.4838,83.6299,83.4059,83.591,128759.0
2023-09-21 12:20:00,85.8,85.88,85.74,85.85,104913.0,83.591,83.6689,83.5325,83.6397,104913.0
2023-09-21 12:30:00,85.86,85.97,85.66,85.67,131090.0,83.6494,83.7566,83.4546,83.4643,131090.0
2023-09-21 12:40:00,85.66,85.71,85.63,85.69,114279.0,83.4546,83.5033,83.4253,83.4838,114279.0
2023-09-21 12:50:00,85.69,85.73,85.6,85.73,146456.0,83.4838,83.5228,83.3961,83.5228,146456.0
2023-09-21 13:00:00,85.73,85.83,85.69,85.79,94110.0,83.5228,83.6202,83.4838,83.5812,94110.0
2023-09-21 13:10:00,85.8,86.02,85.79,85.97,131724.0,83.591,83.8053,83.5812,83.7566,131724.0
2023-09-21 13:20:00,85.96,86.04,85.93,86.02,67034.0,83.7468,83.8248,83.7176,83.8053,67034.0
2023-09-21 13:30:00,86.03,86.1,85.96,85.96,109817.0,83.815,83.8832,83.7468,83.7468,109817.0
2023-09-21 13:40:00,85.95,86.02,85.87,85.91,66528.0,83.7371,83.8053,83.6592,83.6981,66528.0
2023-09-21 13:50:00,85.9,85.96,85.85,85.87,84322.0,83.6884,83.7468,83.6397,83.6592,84322.0
2023-09-21 14:00:00,85.87,85.89,85.77,85.77,103177.0,83.6592,83.6786,83.5617,83.5617,103177.0
2023-09-21 14:10:00,85.78,85.85,85.69,85.72,194453.0,83.5715,83.6397,83.4838,83.513,194453.0
2023-09-21 14:20:00,85.72,85.73,85.59,85.59,157817.0,83.513,83.5228,83.3864,83.3864,157817.0
2023-09-21 14:30:00,85.58,85.68,85.56,85.64,192304.0,83.3766,83.474,83.3571,83.4351,192304.0
2023-09-21 14:40:00,85.64,85.68,85.57,85.57,86947.0,83.4351,83.474,83.3669,83.3669,86947.0
2023-09-21 14:50:00,85.56,85.6,85.53,85.55,126724.0,83.3571,83.3961,83.3279,83.3474,126724.0
2023-09-21 15:00:00,85.54,85.57,85.44,85.45,151301.0,83.3377,83.3669,83.2402,83.25,151301.0
2023-09-21 15:10:00,85.44,85.45,85.35,85.42,185424.0,83.2402,83.25,83.1525,83.2207,185424.0
2023-09-21 15:20:00,85.42,85.53,85.42,85.46,121509.0,83.2207,83.3279,83.2207,83.2597,121509.0
2023-09-21 15:30:00,85.45,85.54,85.38,85.51,146854.0,83.25,83.3377,83.1818,83.3084,146854.0
2023-09-21 15:40:00,85.51,85.61,85.45,85.51,236231.0,83.3084,83.4059,83.25,83.3084,236231.0
2023-09-21 15:50:00,85.51,85.55,85.36,85.37,844173.0,83.3084,83.3474,83.1623,83.172,844173.0
2023-09-22 09:30:00,86.25,86.78,86.0,86.01,656938.0,84.0294,84.5457,83.7858,83.7956,656938.0
2023-09-22 09:40:00,86.02,86.33,85.88,86.26,277368.0,83.8053,84.1073,83.6689,84.0391,277368.0
2023-09-22 09:50:00,86.25,86.28,86.0,86.17,135117.0,84.0294,84.0586,83.7858,83.9514,135117.0
2023-09-22 10:00:00,86.17,86.4,86.07,86.28,168334.0,83.9514,84.1755,83.854,84.0586,168334.0
2023-09-22 10:10:00,86.26,86.34,86.05,86.12,80036.0,84.0391,84.1171,83.8345,83.9027,80036.0
2023-09-22 10:20:00,86.13,86.26,86.05,86.17,107936.0,83.9125,84.0391,83.8345,83.9514,107936.0
2023-09-22 10:30:00,86.17,86.59,86.16,86.53,144885.0,83.9514,84.3606,83.9417,84.3022,144885.0
2023-09-22 10:40:00,86.55,86.55,86.31,86.31,140865.0,84.3216,84.3216,84.0878,84.0878,140865.0
2023-09-22 10:50:00,86.32,86.44,86.25,86.29,197996.0,84.0976,84.2145,84.0294,84.0683,197996.0
2023-09-22 11:00:00,86.29,86.35,86.12,86.12,133827.0,84.0683,84.1268,83.9027,83.9027,133827.0
2023-09-22 11:10:00,86.12,86.25,86.05,86.17,75277.0,83.9027,84.0294,83.8345,83.9514,75277.0
2023-09-22 11:20:00,86.16,86.3,86.16,86.25,61793.0,83.9417,84.0781,83.9417,84.0294,61793.0
2023-09-22 11:30:00,86.24,86.34,86.22,86.32,106659.0,84.0196,84.1171,84.0001,84.0976,106659.0
2023-09-22 11:40:00,86.31,86.33,86.17,86.2,118196.0,84.0878,84.1073,83.9514,83.9807,118196.0
2023-09-22 11:50:00,86.2,86.28,86.03,86.04,70805.0,83.9807,84.0586,83.815,83.8248,70805.0
2023-09-22 12:00:00,86.04,86.13,85.99,86.13,111676.0,83.8248,83.9125,83.7761,83.9125,111676.0
2023-09-22 12:10:00,86.12,86.24,86.08,86.23,76622.0,83.9027,84.0196,83.8637,84.0099,76622.0
2023-09-22 12:20:00,86.24,86.25,86.11,86.13,59798.0,84.0196,84.0294,83.893,83.9125,59798.0
2023-09-22 12:30:00,86.14,86.17,86.04,86.12,134613.0,83.9222,83.9514,83.8248,83.9027,134613.0
2023-09-22 12:40:00,86.12,86.16,86.08,86.1,64572.0,83.9027,83.9417,83.8637,83.8832,64572.0
2023-09-22 12:50:00,86.09,86.15,86.08,86.1,55200.0,83.8735,83.9319,83.8637,83.8832,55200.0
2023-09-22 13:00:00,86.11,86.15,86.09,86.09,64161.0,83.893,83.9319,83.8735,83.8735,64161.0
2023-09-22 13:10:00,86.09,86.16,86.01,86.04,58655.0,83.8735,83.9417,83.7956,83.8248,58655.0
2023-09-22 13:20:00,86.04,86.04,85.89,85.98,94658.0,83.8248,83.8248,83.6786,83.7663,94658.0
2023-09-22 13:30:00,85.98,86.06,85.87,85.94,91366.0,83.7663,83.8443,83.6592,83.7274,91366.0
2023-09-22 13:40:00,85.94,86.0,85.91,85.95,63430.0,83.7274,83.7858,83.6981,83.7371,63430.0
2023-09-22 13:50:00,85.95,86.04,85.89,85.89,98298.0,83.7371,83.8248,83.6786,83.6786,98298.0
2023-09-22 14:00:00,85.88,85.92,85.75,85.77,63439.0,83.6689,83.7079,83.5422,83.5617,63439.0
2023-09-22 14:10:00,85.77,85.82,85.66,85.78,191162.0,83.5617,83.6104,83.4546,83.5715,191162.0
2023-09-22 14:20:00,85.79,85.94,85.79,85.86,72124.0,83.5812,83.7274,83.5812,83.6494,72124.0
2023-09-22 14:30:00,85.86,85.9,85.79,85.81,61290.0,83.6494,83.6884,83.5812,83.6007,61290.0
2023-09-22 14:40:00,85.81,85.88,85.76,85.83,101094.0,83.6007,83.6689,83.552,83.6202,101094.0
2023-09-22 14:50:00,85.83,85.87,85.8,85.84,62171.0,83.6202,83.6592,83.591,83.6299,62171.0
2023-09-22 15:00:00,85.83,86.21,85.81,86.13,377324.0,83.6202,83.9904,83.6007,83.9125,377324.0
2023-09-22 15:10:00,86.13,86.14,85.93,85.98,106497.0,83.9125,83.9222,83.7176,83.7663,106497.0
2023-09-22 15:20:00,85.98,86.06,85.88,85.88,115815.0,83.7663,83.8443,83.6689,83.6689,115815.0
2023-09-22 15:30:00,85.89,85.94,85.75,85.83,139057.0,83.6786,83.7274,83.5422,83.6202,139057.0
2023-09-22 15:40:00,85.83,85.84,85.59,85.66,230028.0,83.6202,83.6299,83.3864,83.4546,230028.0
2023-09-22 15:50:00,85.65,85.8,85.45,85.65,668518.0,83.4448,83.591,83.25,83.4448,668518.0
2023-09-25 09:30:00,85.39,85.55,85.02,85.5,493651.0,83.1915,83.3474,82.831,83.2987,493651.0
2023-09-25 09:40:00,85.51,85.84,85.5,85.73,231891.0,83.3084,83.6299,83.2987,83.5228,231891.0
2023-09-25 09:50:00,85.73,86.02,85.73,85.88,149990.0,83.5228,83.8053,83.5228,83.6689,149990.0
2023-09-25 10:00:00,85.89,85.99,85.64,85.75,257728.0,83.6786,83.7761,83.4351,83.5422,257728.0
2023-09-25 10:10:00,85.76,85.86,85.65,85.72,106476.0,83.552,83.6494,83.4448,83.513,106476.0
2023-09-25 10:20:00,85.72,85.78,85.46,85.58,91543.0,83.513,83.5715,83.2597,83.3766,91543.0
2023-09-25 10:30:00,85.57,85.63,85.4,85.45,170808.0,83.3669,83.4253,83.2013,83.25,170808.0
2023-09-25 10:40:00,85.45,85.59,85.44,85.53,81003.0,83.25,83.3864,83.2402,83.3279,81003.0
2023-09-25 10:50:00,85.53,85.57,85.45,85.51,87266.0,83.3279,83.3669,83.25,83.3084,87266.0
2023-09-25 11:00:00,85.51,85.67,85.51,85.65,111966.0,83.3084,83.4643,83.3084,83.4448,111966.0
2023-09-25 11:10:00,85.65,85.83,85.57,85.82,159031.0,83.4448,83.6202,83.3669,83.6104,159031.0
2023-09-25 11:20:00,85.81,85.88,85.68,85.75,256449.0,83.6007,83.6689,83.474,83.5422,256449.0
2023-09-25 11:30:00,85.76,85.95,85.72,85.83,209770.0,83.552,83.7371,83.513,83.6202,209770.0
2023-09-25 11:40:00,85.83,85.93,85.68,85.69,123036.0,83.6202,83.7176,83.474,83.4838,123036.0
2023-09-25 11:50:00,85.69,85.72,85.63,85.66,91243.0,83.4838,83.513,83.4253,83.4546,91243.0
2023-09-25 12:00:00,85.66,85.72,85.63,85.7,95376.0,83.4546,83.513,83.4253,83.4935,95376.0
2023-09-25 12:10:00,85.7,85.95,85.68,85.92,145410.0,83.4935,83.7371,83.474,83.7079,145410.0
2023-09-25 12:20:00,85.92,86.08,85.86,86.02,109327.0,83.7079,83.8637,83.6494,83.8053,109327.0
2023-09-25 12:30:00,86.02,86.02,85.88,85.89,75377.0,83.8053,83.8053,83.6689,83.6786,75377.0
2023-09-25 12:40:00,85.88,85.92,85.78,85.79,56737.0,83.6689,83.7079,83.5715,83.5812,56737.0
2023-09-25 12:50:00,85.79,85.8,85.68,85.75,63511.0,83.5812,83.591,83.474,83.5422,63511.0
2023-09-25 13:00:00,85.73,85.86,85.65,85.85,59588.0,83.5228,83.6494,83.4448,83.6397,59588.0
2023-09-25 13:10:00,85.85,85.91,85.8,85.8,63892.0,83.6397,83.6981,83.591,83.591,63892.0
2023-09-25 13:20:00,85.81,85.85,85.73,85.79,59768.0,83.6007,83.6397,83.5228,83.5812,59768.0
2023-09-25 13:30:00,85.79,85.79,85.65,85.7,43775.0,83.5812,83.5812,83.4448,83.4935,43775.0
2023-09-25 13:40:00,85.69,85.71,85.57,85.64,53002.0,83.4838,83.5033,83.3669,83.4351,53002.0
2023-09-25 13:50:00,85.64,85.73,85.62,85.7,46390.0,83.4351,83.5228,83.4156,83.4935,46390.0
2023-09-25 14:00:00,85.7,85.78,85.69,85.69,53117.0,83.4935,83.5715,83.4838,83.4838,53117.0
2023-09-25 14:10:00,85.69,85.72,85.63,85.7,47775.0,83.4838,83.513,83.4253,83.4935,47775.0
2023-09-25 14:20:00,85.69,85.73,85.6,85.7,53581.0,83.4838,83.5228,83.3961,83.4935,53581.0
2023-09-25 14:30:00,85.7,85.82,85.64,85.8,41312.0,83.4935,83.6104,83.4351,83.591,41312.0
2023-09-25 14:40:00,85.79,85.87,85.71,85.76,57349.0,83.5812,83.6592,83.5033,83.552,57349.0
2023-09-25 14:50:00,85.75,85.88,85.73,85.73,50596.0,83.5422,83.6689,83.5228,83.5228,50596.0
2023-09-25 15:00:00,85.73,85.79,85.57,85.59,54229.0,83.5228,83.5812,83.3669,83.3864,54229.0
2023-09-25 15:10:00,85.59,85.85,85.57,85.81,81674.0,83.3864,83.6397,83.3669,83.6007,81674.0
2023-09-25 15:20:00,85.81,85.84,85.74,85.83,138652.0,83.6007,83.6299,83.5325,83.6202,138652.0
2023-09-25 15:30:00,85.82,85.93,85.74,85.93,134636.0,83.6104,83.7176,83.5325,83.7176,134636.0
2023-09-25 15:40:00,85.94,86.01,85.82,86.01,163100.0,83.7274,83.7956,83.6104,83.7956,163100.0
2023-09-25 15:50:00,86.0,86.24,85.91,86.24,958978.0,83.7858,84.0196,83.6981,84.0196,958978.0
2023-09-26 09:30:00,84.95,85.2,84.44,84.9,508420.0,82.7628,83.0064,82.266,82.7141,508420.0
2023-09-26 09:40:00,84.89,85.23,84.84,84.84,597616.0,82.7044,83.0356,82.6557,82.6557,597616.0
2023-09-26 09:50:00,84.83,84.95,84.76,84.85,216490.0,82.6459,82.7628,82.5777,82.6654,216490.0
2023-09-26 10:00:00,84.84,85.06,84.75,84.77,156341.0,82.6557,82.87,82.568,82.5875,156341.0
2023-09-26 10:10:00,84.76,84.9,84.55,84.56,256735.0,82.5777,82.7141,82.3731,82.3829,256735.0
2023-09-26 10:20:00,84.56,84.88,84.48,84.87,276147.0,82.3829,82.6946,82.3049,82.6849,276147.0
2023-09-26 10:30:00,84.88,85.05,84.85,84.97,143483.0,82.6946,82.8603,82.6654,82.7823,143483.0
2023-09-26 10:40:00,84.97,85.19,84.89,84.9,108473.0,82.7823,82.9967,82.7044,82.7141,108473.0
2023-09-26 10:50:00,84.91,84.92,84.64,84.75,96888.0,82.7239,82.7336,82.4608,82.568,96888.0
2023-09-26 11:00:00,84.77,84.84,84.6,84.61,87667.0,82.5875,82.6557,82.4219,82.4316,87667.0
2023-09-26 11:10:00,84.6,84.62,84.51,84.58,87224.0,82.4219,82.4413,82.3342,82.4024,87224.0
2023-09-26 11:20:00,84.59,84.6,84.46,84.46,103488.0,82.4121,82.4219,82.2855,82.2855,103488.0
2023-09-26 11:30:00,84.46,84.57,84.36,84.53,139629.0,82.2855,82.3926,82.188,82.3537,139629.0
2023-09-26 11:40:00,84.52,84.65,84.49,84.59,78987.0,82.3439,82.4706,82.3147,82.4121,78987.0
2023-09-26 11:50:00,84.59,84.61,84.49,84.54,60454.0,82.4121,82.4316,82.3147,82.3634,60454.0
2023-09-26 12:00:00,84.54,84.58,84.4,84.51,158540.0,82.3634,82.4024,82.227,82.3342,158540.0
2023-09-26 12:10:00,84.51,84.67,84.49,84.55,107058.0,82.3342,82.4901,82.3147,82.3731,107058.0
2023-09-26 12:20:00,84.55,84.6,84.5,84.55,64307.0,82.3731,82.4219,82.3244,82.3731,64307.0
2023-09-26 12:30:00,84.55,84.57,84.49,84.53,60490.0,82.3731,82.3926,82.3147,82.3537,60490.0
2023-09-26 12:40:00,84.53,84.57,84.46,84.47,54049.0,82.3537,82.3926,82.2855,82.2952,54049.0
2023-09-26 12:50:00,84.48,84.56,84.44,84.44,68872.0,82.3049,82.3829,82.266,82.266,68872.0
2023-09-26 13:00:00,84.45,84.51,84.36,84.49,105794.0,82.2757,82.3342,82.188,82.3147,105794.0
2023-09-26 13:10:00,84.49,84.59,84.4,84.42,76747.0,82.3147,82.4121,82.227,82.2465,76747.0
2023-09-26 13:20:00,84.41,84.43,84.28,84.29,100008.0,82.2367,82.2562,82.1101,82.1198,100008.0
2023-09-26 13:30:00,84.29,84.32,84.12,84.17,137423.0,82.1198,82.1491,81.9542,82.0029,137423.0
2023-09-26 13:40:00,84.17,84.19,84.11,84.17,138283.0,82.0029,82.0224,81.9445,82.0029,138283.0
2023-09-26 13:50:00,84.18,84.38,84.18,84.37,109579.0,82.0127,82.2075,82.0127,82.1978,109579.0
2023-09-26 14:00:00,84.36,84.37,84.25,84.25,82391.0,82.188,82.1978,82.0809,82.0809,82391.0
2023-09-26 14:10:00,84.25,84.25,84.07,84.12,102732.0,82.0809,82.0809,81.9055,81.9542,102732.0
2023-09-26 14:20:00,84.12,84.28,84.11,84.2,75471.0,81.9542,82.1101,81.9445,82.0322,75471.0
2023-09-26 14:30:00,84.2,84.26,84.15,84.16,76510.0,82.0322,82.0906,81.9834,81.9932,76510.0
2023-09-26 14:40:00,84.15,84.29,84.11,84.29,93960.0,81.9834,82.1198,81.9445,82.1198,93960.0
2023-09-26 14:50:00,84.29,84.31,84.22,84.28,104306.0,82.1198,82.1393,82.0516,82.1101,104306.0
2023-09-26 15:00:00,84.27,84.28,84.19,84.23,99796.0,82.1004,82.1101,82.0224,82.0614,99796.0
2023-09-26 15:10:00,84.22,84.23,84.04,84.05,133682.0,82.0516,82.0614,81.8763,81.886,133682.0
2023-09-26 15:20:00,84.06,84.13,84.02,84.09,116367.0,81.8958,81.964,81.8568,81.925,116367.0
2023-09-26 15:30:00,84.09,84.13,84.01,84.13,149991.0,81.925,81.964,81.847,81.964,149991.0
2023-09-26 15:40:00,84.12,84.21,84.12,84.13,207296.0,81.9542,82.0419,81.9542,81.964,207296.0
2023-09-26 15:50:00,84.12,84.31,84.06,84.3,667129.0,81.9542,82.1393,81.8958,82.1296,667129.0
2023-09-27 09:30:00,85.17,85.31,85.01,85.01,368273.0,82.9772,83.1136,82.8213,82.8213,368273.0
2023-09-27 09:40:00,85.01,85.06,84.8,84.82,141006.0,82.8213,82.87,82.6167,82.6362,141006.0
2023-09-27 09:50:00,84.82,85.02,84.82,84.99,134116.0,82.6362,82.831,82.6362,82.8018,134116.0
2023-09-27 10:00:00,85.0,85.05,84.84,84.85,79909.0,82.8116,82.8603,82.6557,82.6654,79909.0
2023-09-27 10:10:00,84.84,84.99,84.79,84.98,119978.0,82.6557,82.8018,82.607,82.7921,119978.0
2023-09-27 10:20:00,84.99,85.24,84.96,85.22,137156.0,82.8018,83.0454,82.7726,83.0259,137156.0
2023-09-27 10:30:00,85.21,85.28,85.07,85.14,153066.0,83.0161,83.0843,82.8798,82.948,153066.0
2023-09-27 10:40:00,85.14,85.19,85.02,85.16,88794.0,82.948,82.9967,82.831,82.9674,88794.0
2023-09-27 10:50:00,85.15,85.15,84.85,84.9,112102.0,82.9577,82.9577,82.6654,82.7141,112102.0
2023-09-27 11:00:00,84.9,85.19,84.9,85.17,78901.0,82.7141,82.9967,82.7141,82.9772,78901.0
2023-09-27 11:10:00,85.17,85.23,85.07,85.07,85159.0,82.9772,83.0356,82.8798,82.8798,85159.0
2023-09-27 11:20:00,85.07,85.17,85.02,85.11,91922.0,82.8798,82.9772,82.831,82.9187,91922.0
2023-09-27 11:30:00,85.11,85.15,85.01,85.05,101771.0,82.9187,82.9577,82.8213,82.8603,101771.0
2023-09-27 11:40:00,85.05,85.06,84.81,84.91,185892.0,82.8603,82.87,82.6264,82.7239,185892.0
2023-09-27 11:50:00,84.92,84.93,84.81,84.85,58431.0,82.7336,82.7434,82.6264,82.6654,58431.0
2023-09-27 12:00:00,84.84,84.84,84.58,84.61,111688.0,82.6557,82.6557,82.4024,82.4316,111688.0
2023-09-27 12:10:00,84.61,84.67,84.51,84.55,93380.0,82.4316,82.4901,82.3342,82.3731,93380.0
2023-09-27 12:20:00,84.55,84.58,84.46,84.52,97354.0,82.3731,82.4024,82.2855,82.3439,97354.0
2023-09-27 12:30:00,84.52,84.56,84.43,84.45,110424.0,82.3439,82.3829,82.2562,82.2757,110424.0
2023-09-27 12:40:00,84.45,84.58,84.43,84.55,102072.0,82.2757,82.4024,82.2562,82.3731,102072.0
2023-09-27 12:50:00,84.55,84.55,84.4,84.42,107963.0,82.3731,82.3731,82.227,82.2465,107963.0
2023-09-27 13:00:00,84.43,84.49,84.41,84.45,69390.0,82.2562,82.3147,82.2367,82.2757,69390.0
2023-09-27 13:10:00,84.45,84.47,84.32,84.41,171054.0,82.2757,82.2952,82.1491,82.2367,171054.0
2023-09-27 13:20:00,84.41,84.41,84.3,84.31,134862.0,82.2367,82.2367,82.1296,82.1393,134862.0
2023-09-27 13:30:00,84.3,84.37,84.3,84.31,67147.0,82.1296,82.1978,82.1296,82.1393,67147.0
2023-09-27 13:40:00,84.31,84.32,84.1,84.28,138778.0,82.1393,82.1491,81.9347,82.1101,138778.0
2023-09-27 13:50:00,84.28,84.45,84.27,84.42,124304.0,82.1101,82.2757,82.1004,82.2465,124304.0
2023-09-27 14:00:00,84.42,84.47,84.33,84.44,57727.0,82.2465,82.2952,82.1588,82.266,57727.0
2023-09-27 14:10:00,84.44,84.51,84.38,84.44,67744.0,82.266,82.3342,82.2075,82.266,67744.0
2023-09-27 14:20:00,84.44,84.66,84.42,84.65,127864.0,82.266,82.4803,82.2465,82.4706,127864.0
2023-09-27 14:30:00,84.65,85.02,84.64,85.02,126389.0,82.4706,82.831,82.4608,82.831,126389.0
2023-09-27 14:40:00,85.02,85.14,84.97,84.99,92590.0,82.831,82.948,82.7823,82.8018,92590.0
2023-09-27 14:50:00,84.99,85.1,84.97,85.06,75685.0,82.8018,82.909,82.7823,82.87,75685.0
2023-09-27 15:00:00,85.06,85.38,85.02,85.34,131538.0,82.87,83.1818,82.831,83.1428,131538.0
2023-09-27 15:10:00,85.34,85.54,85.27,85.31,374592.0,83.1428,83.3377,83.0746,83.1136,374592.0
2023-09-27 15:20:00,85.32,85.45,85.31,85.37,134681.0,83.1233,83.25,83.1136,83.172,134681.0
2023-09-27 15:30:00,85.36,85.41,85.17,85.25,144299.0,83.1623,83.211,82.9772,83.0551,144299.0
2023-09-27 15:40:00,85.23,85.35,85.08,85.32,231999.0,83.0356,83.1525,82.8895,83.1233,231999.0
2023-09-27 15:50:00,85.33,85.56,85.33,85.44,515592.0,83.1331,83.3571,83.1331,83.2402,515592.0
2023-09-28 09:30:00,85.25,85.48,84.97,85.4,307971.0,83.0551,83.2792,82.7823,83.2013,307971.0
2023-09-28 09:40:00,85.4,85.59,85.34,85.5,134310.0,83.2013,83.3864,83.1428,83.2987,134310.0
2023-09-28 09:50:00,85.51,85.86,85.51,85.81,198329.0,83.3084,83.6494,83.3084,83.6007,198329.0
2023-09-28 10:00:00,85.84,86.14,85.83,86.13,136429.0,83.6299,83.9222,83.6202,83.9125,136429.0
2023-09-28 10:10:00,86.13,86.21,85.72,85.96,162518.0,83.9125,83.9904,83.513,83.7468,162518.0
2023-09-28 10:20:00,85.97,86.04,85.81,85.9,90833.0,83.7566,83.8248,83.6007,83.6884,90833.0
2023-09-28 10:30:00,85.91,86.01,85.69,86.0,109805.0,83.6981,83.7956,83.4838,83.7858,109805.0
2023-09-28 10:40:00,86.0,86.34,85.93,86.29,113857.0,83.7858,84.1171,83.7176,84.0683,113857.0
2023-09-28 10:50:00,86.29,86.33,86.1,86.13,96492.0,84.0683,84.1073,83.8832,83.9125,96492.0
2023-09-28 11:00:00,86.14,86.17,85.99,86.01,153520.0,83.9222,83.9514,83.7761,83.7956,153520.0
2023-09-28 11:10:00,86.01,86.12,85.96,86.02,75223.0,83.7956,83.9027,83.7468,83.8053,75223.0
2023-09-28 11:20:00,86.01,86.39,86.01,86.39,123367.0,83.7956,84.1658,83.7956,84.1658,123367.0
2023-09-28 11:30:00,86.4,86.68,86.38,86.58,140455.0,84.1755,84.4483,84.156,84.3509,140455.0
2023-09-28 11:40:00,86.58,86.8,86.56,86.75,105071.0,84.3509,84.5652,84.3314,84.5165,105071.0
2023-09-28 11:50:00,86.76,86.99,86.76,86.98,163338.0,84.5262,84.7503,84.5262,84.7406,163338.0
2023-09-28 12:00:00,86.99,87.04,86.74,86.77,108991.0,84.7503,84.799,84.5068,84.536,108991.0
2023-09-28 12:10:00,86.78,87.0,86.77,86.97,98657.0,84.5457,84.7601,84.536,84.7308,98657.0
2023-09-28 12:20:00,86.98,87.13,86.88,87.05,80581.0,84.7406,84.8867,84.6432,84.8088,80581.0
2023-09-28 12:30:00,87.05,87.05,86.83,86.88,59480.0,84.8088,84.8088,84.5944,84.6432,59480.0
2023-09-28 12:40:00,86.89,86.95,86.76,86.76,64764.0,84.6529,84.7114,84.5262,84.5262,64764.0
2023-09-28 12:50:00,86.77,86.83,86.68,86.75,59524.0,84.536,84.5944,84.4483,84.5165,59524.0
2023-09-28 13:00:00,86.76,86.86,86.64,86.8,58828.0,84.5262,84.6237,84.4093,84.5652,58828.0
2023-09-28 13:10:00,86.8,86.85,86.76,86.77,47216.0,84.5652,84.6139,84.5262,84.536,47216.0
2023-09-28 13:20:00,86.77,86.87,86.59,86.59,62182.0,84.536,84.6334,84.3606,84.3606,62182.0
2023-09-28 13:30:00,86.6,86.61,86.39,86.4,65266.0,84.3704,84.3801,84.1658,84.1755,65266.0
2023-09-28 13:40:00,86.39,86.53,86.27,86.5,64639.0,84.1658,84.3022,84.0489,84.2729,64639.0
2023-09-28 13:50:00,86.5,86.6,86.46,86.57,76710.0,84.2729,84.3704,84.234,84.3411,76710.0
2023-09-28 14:00:00,86.58,86.61,86.44,86.58,53025.0,84.3509,84.3801,84.2145,84.3509,53025.0
2023-09-28 14:10:00,86.57,86.79,86.52,86.74,85543.0,84.3411,84.5555,84.2924,84.5068,85543.0
2023-09-28 14:20:00,86.73,86.81,86.69,86.78,67246.0,84.497,84.575,84.458,84.5457,67246.0
2023-09-28 14:30:00,86.78,86.79,86.37,86.54,78863.0,84.5457,84.5555,84.1463,84.3119,78863.0
2023-09-28 14:40:00,86.52,86.63,86.46,86.49,46521.0,84.2924,84.3996,84.234,84.2632,46521.0
2023-09-28 14:50:00,86.5,86.62,86.44,86.61,77277.0,84.2729,84.3898,84.2145,84.3801,77277.0
2023-09-28 15:00:00,86.61,86.69,86.59,86.63,79515.0,84.3801,84.458,84.3606,84.3996,79515.0
2023-09-28 15:10:00,86.65,86.9,86.64,86.86,122215.0,84.4191,84.6626,84.4093,84.6237,122215.0
2023-09-28 15:20:00,86.86,86.92,86.83,86.86,152572.0,84.6237,84.6821,84.5944,84.6237,152572.0
2023-09-28 15:30:00,86.86,86.87,86.47,86.48,145145.0,84.6237,84.6334,84.2437,84.2535,145145.0
2023-09-28 15:40:00,86.48,86.65,86.45,86.54,159607.0,84.2535,84.4191,84.2242,84.3119,159607.0
2023-09-28 15:50:00,86.55,86.62,86.4,86.42,521323.0,84.3216,84.3898,84.1755,84.195,521323.0
2023-09-29 09:30:00,87.75,88.03,87.38,87.42,290144.0,85.4908,85.7635,85.1303,85.1692,290144.0
2023-09-29 09:40:00,87.43,87.5,87.13,87.21,192592.0,85.179,85.2472,84.8867,84.9647,192592.0
2023-09-29 09:50:00,87.19,87.3,87.09,87.19,171193.0,84.9452,85.0523,84.8477,84.9452,171193.0
2023-09-29 10:00:00,87.19,87.35,87.05,87.28,176913.0,84.9452,85.1011,84.8088,85.0329,176913.0
2023-09-29 10:10:00,87.28,87.45,87.23,87.33,170989.0,85.0329,85.1985,84.9841,85.0816,170989.0
2023-09-29 10:20:00,87.34,87.36,86.94,87.04,112649.0,85.0913,85.1108,84.7016,84.799,112649.0
2023-09-29 10:30:00,87.03,87.28,87.03,87.28,121901.0,84.7893,85.0329,84.7893,85.0329,121901.0
2023-09-29 10:40:00,87.28,87.38,87.18,87.31,100771.0,85.0329,85.1303,84.9354,85.0621,100771.0
2023-09-29 10:50:00,87.31,87.49,87.16,87.17,126994.0,85.0621,85.2374,84.9159,84.9257,126994.0
2023-09-29 11:00:00,87.18,87.28,87.16,87.27,70149.0,84.9354,85.0329,84.9159,85.0231,70149.0
2023-09-29 11:10:00,87.28,87.42,87.28,87.36,52010.0,85.0329,85.1692,85.0329,85.1108,52010.0
2023-09-29 11:20:00,87.36,87.54,87.25,87.27,130323.0,85.1108,85.2862,85.0036,85.0231,130323.0
2023-09-29 11:30:00,87.27,87.36,87.07,87.14,68009.0,85.0231,85.1108,84.8283,84.8965,68009.0
2023-09-29 11:40:00,87.13,87.17,87.0,87.1,66018.0,84.8867,84.9257,84.7601,84.8575,66018.0
2023-09-29 11:50:00,87.1,87.12,86.92,87.09,89221.0,84.8575,84.877,84.6821,84.8477,89221.0
2023-09-29 12:00:00,87.09,87.22,87.03,87.17,55631.0,84.8477,84.9744,84.7893,84.9257,55631.0
2023-09-29 12:10:00,87.16,87.23,86.99,87.14,66706.0,84.9159,84.9841,84.7503,84.8965,66706.0
2023-09-29 12:20:00,87.14,87.24,87.12,87.17,46603.0,84.8965,84.9939,84.877,84.9257,46603.0
2023-09-29 12:30:00,87.17,87.2,87.08,87.12,52585.0,84.9257,84.9549,84.838,84.877,52585.0
2023-09-29 12:40:00,87.12,87.18,86.94,87.0,68678.0,84.877,84.9354,84.7016,84.7601,68678.0
2023-09-29 12:50:00,87.0,87.02,86.92,86.96,52959.0,84.7601,84.7795,84.6821,84.7211,52959.0
2023-09-29 13:00:00,86.96,86.96,86.7,86.75,61817.0,84.7211,84.7211,84.4678,84.5165,61817.0
2023-09-29 13:10:00,86.75,86.82,86.72,86.78,55289.0,84.5165,84.5847,84.4873,84.5457,55289.0
2023-09-29 13:20:00,86.78,87.04,86.78,87.0,49020.0,84.5457,84.799,84.5457,84.7601,49020.0
2023-09-29 13:30:00,86.99,87.06,86.96,87.01,40078.0,84.7503,84.8185,84.7211,84.7698,40078.0
2023-09-29 13:40:00,87.01,87.11,86.87,86.89,45139.0,84.7698,84.8672,84.6334,84.6529,45139.0
2023-09-29 13:50:00,86.9,86.96,86.76,86.76,39085.0,84.6626,84.7211,84.5262,84.5262,39085.0
2023-09-29 14:00:00,86.74,86.86,86.69,86.73,72516.0,84.5068,84.6237,84.458,84.497,72516.0
2023-09-29 14:10:00,86.74,86.84,86.73,86.82,41683.0,84.5068,84.6042,84.497,84.5847,41683.0
2023-09-29 14:20:00,86.81,86.97,86.77,86.8,55302.0,84.575,84.7308,84.536,84.5652,55302.0
2023-09-29 14:30:00,86.79,86.9,86.79,86.89,41699.0,84.5555,84.6626,84.5555,84.6529,41699.0
2023-09-29 14:40:00,86.89,87.15,86.89,87.03,48095.0,84.6529,84.9062,84.6529,84.7893,48095.0
2023-09-29 14:50:00,87.03,87.22,87.01,87.21,99844.0,84.7893,84.9744,84.7698,84.9647,99844.0
2023-09-29 15:00:00,87.23,87.29,87.01,87.07,62756.0,84.9841,85.0426,84.7698,84.8283,62756.0
2023-09-29 15:10:00,87.06,87.19,87.02,87.08,63396.0,84.8185,84.9452,84.7795,84.838,63396.0
2023-09-29 15:20:00,87.07,87.1,86.94,86.99,76468.0,84.8283,84.8575,84.7016,84.7503,76468.0
2023-09-29 15:30:00,86.99,87.0,86.84,86.94,157800.0,84.7503,84.7601,84.6042,84.7016,157800.0
2023-09-29 15:40:00,86.94,87.03,86.81,87.02,151474.0,84.7016,84.7893,84.575,84.7795,151474.0
2023-09-29 15:50:00,87.01,87.18,86.71,86.87,517270.0,84.7698,84.9354,84.4775,84.6334,517270.0
2023-10-02 09:30:00,87.18,87.89,87.04,87.75,415274.0,84.9354,85.6271,84.799,85.4908,415274.0
2023-10-02 09:40:00,87.76,88.16,87.7,88.01,219826.0,85.5005,85.8902,85.442,85.7441,219826.0
2023-10-02 09:50:00,88.02,88.12,87.91,88.03,154508.0,85.7538,85.8512,85.6466,85.7635,154508.0
2023-10-02 10:00:00,88.02,88.42,87.94,88.07,161778.0,85.7538,86.1435,85.6759,85.8025,161778.0
2023-10-02 10:10:00,88.07,88.08,87.61,87.61,124090.0,85.8025,85.8123,85.3544,85.3544,124090.0
2023-10-02 10:20:00,87.62,87.86,87.42,87.75,245997.0,85.3641,85.5979,85.1692,85.4908,245997.0
2023-10-02 10:30:00,87.74,87.9,87.6,87.73,110498.0,85.481,85.6369,85.3446,85.4713,110498.0
2023-10-02 10:40:00,87.74,87.89,87.63,87.85,131426.0,85.481,85.6271,85.3738,85.5882,131426.0
2023-10-02 10:50:00,87.83,88.02,87.72,87.76,110143.0,85.5687,85.7538,85.4615,85.5005,110143.0
2023-10-02 11:00:00,87.76,88.0,87.75,88.0,89594.0,85.5005,85.7343,85.4908,85.7343,89594.0
2023-10-02 11:10:00,88.0,88.28,87.97,88.23,158452.0,85.7343,86.0071,85.7051,85.9584,158452.0
2023-10-02 11:20:00,88.23,88.38,88.2,88.22,149945.0,85.9584,86.1045,85.9292,85.9487,149945.0
2023-10-02 11:30:00,88.23,88.3,88.02,88.06,77807.0,85.9584,86.0266,85.7538,85.7928,77807.0
2023-10-02 11:40:00,88.05,88.13,87.76,87.77,82142.0,85.783,85.861,85.5005,85.5102,82142.0
2023-10-02 11:50:00,87.78,87.91,87.69,87.8,77570.0,85.52,85.6466,85.4323,85.5395,77570.0
2023-10-02 12:00:00,87.79,87.81,87.64,87.68,66399.0,85.5297,85.5492,85.3836,85.4226,66399.0
2023-10-02 12:10:00,87.68,87.81,87.55,87.56,88954.0,85.4226,85.5492,85.2959,85.3056,88954.0
2023-10-02 12:20:00,87.55,87.63,87.5,87.56,75399.0,85.2959,85.3738,85.2472,85.3056,75399.0
2023-10-02 12:30:00,87.55,87.64,87.5,87.59,154538.0,85.2959,85.3836,85.2472,85.3349,154538.0
2023-10-02 12:40:00,87.61,87.63,87.42,87.43,59870.0,85.3544,85.3738,85.1692,85.179,59870.0
2023-10-02 12:50:00,87.44,87.51,87.4,87.47,55788.0,85.1887,85.2569,85.1498,85.218,55788.0
2023-10-02 13:00:00,87.48,87.59,87.45,87.56,85132.0,85.2277,85.3349,85.1985,85.3056,85132.0
2023-10-02 13:10:00,87.56,87.7,87.46,87.58,90179.0,85.3056,85.442,85.2082,85.3251,90179.0
2023-10-02 13:20:00,87.58,87.63,87.51,87.53,59309.0,85.3251,85.3738,85.2569,85.2764,59309.0
2023-10-02 13:30:00,87.53,87.6,87.41,87.46,36888.0,85.2764,85.3446,85.1595,85.2082,36888.0
2023-10-02 13:40:00,87.45,87.55,87.44,87.47,36548.0,85.1985,85.2959,85.1887,85.218,36548.0
2023-10-02 13:50:00,87.48,87.57,87.44,87.46,46257.0,85.2277,85.3154,85.1887,85.2082,46257.0
2023-10-02 14:00:00,87.45,87.47,87.24,87.25,132318.0,85.1985,85.218,84.9939,85.0036,132318.0
2023-10-02 14:10:00,87.26,87.67,87.26,87.45,114294.0,85.0134,85.4128,85.0134,85.1985,114294.0
2023-10-02 14:20:00,87.43,87.43,87.21,87.22,43317.0,85.179,85.179,84.9647,84.9744,43317.0
2023-10-02 14:30:00,87.22,87.25,87.12,87.14,64789.0,84.9744,85.0036,84.877,84.8965,64789.0
2023-10-02 14:40:00,87.13,87.17,87.02,87.17,91482.0,84.8867,84.9257,84.7795,84.9257,91482.0
2023-10-02 14:50:00,87.17,87.32,87.15,87.28,52322.0,84.9257,85.0718,84.9062,85.0329,52322.0
2023-10-02 15:00:00,87.27,87.3,87.08,87.25,66350.0,85.0231,85.0523,84.838,85.0036,66350.0
2023-10-02 15:10:00,87.26,87.31,87.16,87.26,55815.0,85.0134,85.0621,84.9159,85.0134,55815.0
2023-10-02 15:20:00,87.25,87.44,87.24,87.41,47429.0,85.0036,85.1887,84.9939,85.1595,47429.0
2023-10-02 15:30:00,87.41,87.59,87.38,87.49,91331.0,85.1595,85.3349,85.1303,85.2374,91331.0
2023-10-02 15:40:00,87.48,87.66,87.46,87.61,127377.0,85.2277,85.4031,85.2082,85.3544,127377.0
2023-10-02 15:50:00,87.6,87.67,87.37,87.66,541105.0,85.3446,85.4128,85.1205,85.4031,541105.0
2023-10-03 09:30:00,87.0,87.2,86.55,87.15,266913.0,84.7601,84.9549,84.3216,84.9062,266913.0
2023-10-03 09:40:00,87.14,87.32,86.84,86.99,205813.0,84.8965,85.0718,84.6042,84.7503,205813.0
2023-10-03 09:50:00,86.99,87.17,86.81,86.83,96815.0,84.7503,84.9257,84.575,84.5944,96815.0
2023-10-03 10:00:00,86.84,86.86,86.44,86.53,363688.0,84.6042,84.6237,84.2145,84.3022,363688.0
2023-10-03 10:10:00,86.54,86.84,86.38,86.57,168185.0,84.3119,84.6042,84.156,84.3411,168185.0
2023-10-03 10:20:00,86.55,86.69,86.49,86.54,118406.0,84.3216,84.458,84.2632,84.3119,118406.0
2023-10-03 10:30:00,86.53,86.75,86.47,86.47,88148.0,84.3022,84.5165,84.2437,84.2437,88148.0
2023-10-03 10:40:00,86.48,86.62,86.22,86.33,111507.0,84.2535,84.3898,84.0001,84.1073,111507.0
2023-10-03 10:50:00,86.33,86.33,86.1,86.13,147978.0,84.1073,84.1073,83.8832,83.9125,147978.0
2023-10-03 11:00:00,86.12,86.13,85.88,86.08,115529.0,83.9027,83.9125,83.6689,83.8637,115529.0
2023-10-03 11:10:00,86.09,86.12,85.98,86.04,118222.0,83.8735,83.9027,83.7663,83.8248,118222.0
2023-10-03 11:20:00,86.03,86.15,86.01,86.09,82824.0,83.815,83.9319,83.7956,83.8735,82824.0
2023-10-03 11:30:00,86.08,86.2,85.95,86.01,140893.0,83.8637,83.9807,83.7371,83.7956,140893.0
2023-10-03 11:40:00,86.03,86.21,86.02,86.19,89617.0,83.815,83.9904,83.8053,83.9709,89617.0
2023-10-03 11:50:00,86.18,86.19,86.01,86.1,55626.0,83.9612,83.9709,83.7956,83.8832,55626.0
2023-10-03 12:00:00,86.12,86.32,86.08,86.25,68687.0,83.9027,84.0976,83.8637,84.0294,68687.0
2023-10-03 12:10:00,86.25,86.42,86.23,86.34,52571.0,84.0294,84.195,84.0099,84.1171,52571.0
2023-10-03 12:20:00,86.34,86.45,86.23,86.39,74947.0,84.1171,84.2242,84.0099,84.1658,74947.0
2023-10-03 12:30:00,86.39,86.45,86.31,86.34,44328.0,84.1658,84.2242,84.0878,84.1171,44328.0
2023-10-03 12:40:00,86.34,86.39,86.15,86.19,106842.0,84.1171,84.1658,83.9319,83.9709,106842.0
2023-10-03 12:50:00,86.17,86.27,86.12,86.19,54327.0,83.9514,84.0489,83.9027,83.9709,54327.0
2023-10-03 13:00:00,86.19,86.29,86.07,86.07,44564.0,83.9709,84.0683,83.854,83.854,44564.0
2023-10-03 13:10:00,86.08,86.09,85.88,85.9,74776.0,83.8637,83.8735,83.6689,83.6884,74776.0
2023-10-03 13:20:00,85.89,85.93,85.75,85.78,64720.0,83.6786,83.7176,83.5422,83.5715,64720.0
2023-10-03 13:30:00,85.77,85.77,85.66,85.7,99193.0,83.5617,83.5617,83.4546,83.4935,99193.0
2023-10-03 13:40:00,85.7,85.78,85.65,85.65,50113.0,83.4935,83.5715,83.4448,83.4448,50113.0
2023-10-03 13:50:00,85.66,85.71,85.58,85.68,52548.0,83.4546,83.5033,83.3766,83.474,52548.0
2023-10-03 14:00:00,85.67,85.72,85.38,85.42,97257.0,83.4643,83.513,83.1818,83.2207,97257.0
2023-10-03 14:10:00,85.43,85.47,85.22,85.32,140309.0,83.2305,83.2695,83.0259,83.1233,140309.0
2023-10-03 14:20:00,85.32,85.42,85.27,85.37,58223.0,83.1233,83.2207,83.0746,83.172,58223.0
2023-10-03 14:30:00,85.34,85.48,85.34,85.48,67210.0,83.1428,83.2792,83.1428,83.2792,67210.0
2023-10-03 14:40:00,85.48,85.52,85.43,85.5,59772.0,83.2792,83.3182,83.2305,83.2987,59772.0
2023-10-03 14:50:00,85.51,85.53,85.27,85.3,80617.0,83.3084,83.3279,83.0746,83.1038,80617.0
2023-10-03 15:00:00,85.3,85.4,85.1,85.19,135356.0,83.1038,83.2013,82.909,82.9967,135356.0
2023-10-03 15:10:00,85.19,85.3,85.11,85.28,181334.0,82.9967,83.1038,82.9187,83.0843,181334.0
2023-10-03 15:20:00,85.27,85.34,85.16,85.17,119328.0,83.0746,83.1428,82.9674,82.9772,119328.0
2023-10-03 15:30:00,85.17,85.22,85.06,85.17,156027.0,82.9772,83.0259,82.87,82.9772,156027.0
2023-10-03 15:40:00,85.17,85.37,85.15,85.36,184234.0,82.9772,83.172,82.9577,83.1623,184234.0
2023-10-03 15:50:00,85.37,85.49,85.26,85.42,600138.0,83.172,83.2889,83.0649,83.2207,600138.0
2023-10-04 09:30:00,85.47,85.95,85.38,85.89,236630.0,83.2695,83.7371,83.1818,83.6786,236630.0
2023-10-04 09:40:00,85.88,86.16,85.86,86.02,251381.0,83.6689,83.9417,83.6494,83.8053,251381.0
2023-10-04 09:50:00,86.01,86.07,85.76,85.97,118278.0,83.7956,83.854,83.552,83.7566,118278.0
2023-10-04 10:00:00,85.96,86.03,85.5,85.59,154030.0,83.7468,83.815,83.2987,83.3864,154030.0
2023-10-04 10:10:00,85.6,85.8,85.58,85.74,141971.0,83.3961,83.591,83.3766,83.5325,141971.0
2023-10-04 10:20:00,85.74,85.75,85.49,85.52,157630.0,83.5325,83.5422,83.2889,83.3182,157630.0
2023-10-04 10:30:00,85.53,85.85,85.51,85.81,96177.0,83.3279,83.6397,83.3084,83.6007,96177.0
2023-10-04 10:40:00,85.84,85.98,85.53,85.53,146648.0,83.6299,83.7663,83.3279,83.3279,146648.0
2023-10-04 10:50:00,85.53,85.65,85.52,85.6,71904.0,83.3279,83.4448,83.3182,83.3961,71904.0
2023-10-04 11:00:00,85.6,85.75,85.5,85.68,86081.0,83.3961,83.5422,83.2987,83.474,86081.0
2023-10-04 11:10:00,85.7,85.93,85.65,85.89,219272.0,83.4935,83.7176,83.4448,83.6786,219272.0
2023-10-04 11:20:00,85.89,86.03,85.88,85.98,78526.0,83.6786,83.815,83.6689,83.7663,78526.0
2023-10-04 11:30:00,85.99,86.29,85.94,86.24,164844.0,83.7761,84.0683,83.7274,84.0196,164844.0
2023-10-04 11:40:00,86.24,86.33,86.1,86.25,136506.0,84.0196,84.1073,83.8832,84.0294,136506.0
2023-10-04 11:50:00,86.24,86.42,86.12,86.36,70288.0,84.0196,84.195,83.9027,84.1365,70288.0
2023-10-04 12:00:00,86.37,86.38,86.07,86.09,71464.0,84.1463,84.156,83.854,83.8735,71464.0
2023-10-04 12:10:00,86.09,86.18,85.98,86.11,89079.0,83.8735,83.9612,83.7663,83.893,89079.0
2023-10-04 12:20:00,86.11,86.2,86.02,86.14,67102.0,83.893,83.9807,83.8053,83.9222,67102.0
2023-10-04 12:30:00,86.14,86.24,86.13,86.21,88539.0,83.9222,84.0196,83.9125,83.9904,88539.0
2023-10-04 12:40:00,86.21,86.33,86.1,86.31,66828.0,83.9904,84.1073,83.8832,84.0878,66828.0
2023-10-04 12:50:00,86.31,86.34,86.19,86.23,55260.0,84.0878,84.1171,83.9709,84.0099,55260.0
2023-10-04 13:00:00,86.23,86.23,86.1,86.17,40346.0,84.0099,84.0099,83.8832,83.9514,40346.0
2023-10-04 13:10:00,86.18,86.18,86.05,86.09,43399.0,83.9612,83.9612,83.8345,83.8735,43399.0
2023-10-04 13:20:00,86.1,86.15,86.0,86.03,83265.0,83.8832,83.9319,83.7858,83.815,83265.0
2023-10-04 13:30:00,86.02,86.11,85.96,86.1,95882.0,83.8053,83.893,83.7468,83.8832,95882.0
2023-10-04 13:40:00,86.11,86.21,86.04,86.21,94535.0,83.893,83.9904,83.8248,83.9904,94535.0
2023-10-04 13:50:00,86.19,86.21,86.04,86.08,85909.0,83.9709,83.9904,83.8248,83.8637,85909.0
2023-10-04 14:00:00,86.07,86.17,86.0,86.09,94348.0,83.854,83.9514,83.7858,83.8735,94348.0
2023-10-04 14:10:00,86.08,86.21,86.06,86.2,50882.0,83.8637,83.9904,83.8443,83.9807,50882.0
2023-10-04 14:20:00,86.2,86.24,86.02,86.22,90028.0,83.9807,84.0196,83.8053,84.0001,90028.0
2023-10-04 14:30:00,86.23,86.29,86.14,86.29,95143.0,84.0099,84.0683,83.9222,84.0683,95143.0
2023-10-04 14:40:00,86.28,86.32,86.25,86.27,82680.0,84.0586,84.0976,84.0294,84.0489,82680.0
2023-10-04 14:50:00,86.26,86.34,86.21,86.3,62153.0,84.0391,84.1171,83.9904,84.0781,62153.0
2023-10-04 15:00:00,86.29,86.37,86.28,86.34,85356.0,84.0683,84.1463,84.0586,84.1171,85356.0
2023-10-04 15:10:00,86.35,86.62,86.33,86.55,106975.0,84.1268,84.3898,84.1073,84.3216,106975.0
2023-10-04 15:20:00,86.55,86.68,86.53,86.64,134093.0,84.3216,84.4483,84.3022,84.4093,134093.0
2023-10-04 15:30:00,86.65,86.74,86.61,86.67,188053.0,84.4191,84.5068,84.3801,84.4386,188053.0
2023-10-04 15:40:00,86.67,86.72,86.56,86.56,282575.0,84.4386,84.4873,84.3314,84.3314,282575.0
2023-10-04 15:50:00,86.56,86.76,86.4,86.64,774516.0,84.3314,84.5262,84.1755,84.4093,774516.0
2023-10-05 09:30:00,86.83,87.94,86.83,87.29,406238.0,84.5944,85.6759,84.5944,85.0426,406238.0
2023-10-05 09:40:00,87.28,87.31,86.91,86.97,137163.0,85.0329,85.0621,84.6724,84.7308,137163.0
2023-10-05 09:50:00,86.94,87.06,86.74,86.98,168459.0,84.7016,84.8185,84.5068,84.7406,168459.0
2023-10-05 10:00:00,87.0,87.0,86.6,86.69,113063.0,84.7601,84.7601,84.3704,84.458,113063.0
2023-10-05 10:10:00,86.69,86.8,86.6,86.79,93548.0,84.458,84.5652,84.3704,84.5555,93548.0
2023-10-05 10:20:00,86.78,87.08,86.75,87.0,135159.0,84.5457,84.838,84.5165,84.7601,135159.0
2023-10-05 10:30:00,86.99,87.1,86.61,86.63,88135.0,84.7503,84.8575,84.3801,84.3996,88135.0
2023-10-05 10:40:00,86.63,86.78,86.53,86.68,86761.0,84.3996,84.5457,84.3022,84.4483,86761.0
2023-10-05 10:50:00,86.69,86.95,86.64,86.89,71638.0,84.458,84.7114,84.4093,84.6529,71638.0
2023-10-05 11:00:00,86.89,86.97,86.76,86.94,84741.0,84.6529,84.7308,84.5262,84.7016,84741.0
2023-10-05 11:10:00,86.95,87.07,86.9,86.92,110801.0,84.7114,84.8283,84.6626,84.6821,110801.0
2023-10-05 11:20:00,86.92,87.09,86.91,87.03,56898.0,84.6821,84.8477,84.6724,84.7893,56898.0
2023-10-05 11:30:00,87.02,87.23,86.99,87.23,92880.0,84.7795,84.9841,84.7503,84.9841,92880.0
2023-10-05 11:40:00,87.24,87.27,87.09,87.13,69832.0,84.9939,85.0231,84.8477,84.8867,69832.0
2023-10-05 11:50:00,87.14,87.3,87.09,87.11,101310.0,84.8965,85.0523,84.8477,84.8672,101310.0
2023-10-05 12:00:00,87.12,87.25,87.07,87.22,84199.0,84.877,85.0036,84.8283,84.9744,84199.0
2023-10-05 12:10:00,87.22,87.36,87.2,87.25,86956.0,84.9744,85.1108,84.9549,85.0036,86956.0
2023-10-05 12:20:00,87.24,87.38,87.21,87.36,64484.0,84.9939,85.1303,84.9647,85.1108,64484.0
2023-10-05 12:30:00,87.36,87.43,87.31,87.35,127732.0,85.1108,85.179,85.0621,85.1011,127732.0
2023-10-05 12:40:00,87.34,87.34,87.14,87.16,51211.0,85.0913,85.0913,84.8965,84.9159,51211.0
2023-10-05 12:50:00,87.16,87.25,87.15,87.25,82682.0,84.9159,85.0036,84.9062,85.0036,82682.0
2023-10-05 13:00:00,87.26,87.31,87.13,87.13,37311.0,85.0134,85.0621,84.8867,84.8867,37311.0
2023-10-05 13:10:00,87.14,87.34,87.13,87.27,45117.0,84.8965,85.0913,84.8867,85.0231,45117.0
2023-10-05 13:20:00,87.26,87.35,87.23,87.34,39958.0,85.0134,85.1011,84.9841,85.0913,39958.0
2023-10-05 13:30:00,87.34,87.49,87.24,87.48,106661.0,85.0913,85.2374,84.9939,85.2277,106661.0
2023-10-05 13:40:00,87.48,87.51,87.42,87.46,81183.0,85.2277,85.2569,85.1692,85.2082,81183.0
2023-10-05 13:50:00,87.46,87.49,87.32,87.36,51170.0,85.2082,85.2374,85.0718,85.1108,51170.0
2023-10-05 14:00:00,87.37,87.47,87.35,87.36,54012.0,85.1205,85.218,85.1011,85.1108,54012.0
2023-10-05 14:10:00,87.37,87.43,87.33,87.4,65557.0,85.1205,85.179,85.0816,85.1498,65557.0
2023-10-05 14:20:00,87.4,87.41,87.33,87.37,51061.0,85.1498,85.1595,85.0816,85.1205,51061.0
2023-10-05 14:30:00,87.37,87.53,87.32,87.52,128070.0,85.1205,85.2764,85.0718,85.2667,128070.0
2023-10-05 14:40:00,87.51,87.57,87.43,87.45,121833.0,85.2569,85.3154,85.179,85.1985,121833.0
2023-10-05 14:50:00,87.46,87.5,87.43,87.48,58450.0,85.2082,85.2472,85.179,85.2277,58450.0
2023-10-05 15:00:00,87.49,87.53,87.42,87.45,76291.0,85.2374,85.2764,85.1692,85.1985,76291.0
2023-10-05 15:10:00,87.45,87.46,87.33,87.36,63196.0,85.1985,85.2082,85.0816,85.1108,63196.0
2023-10-05 15:20:00,87.34,87.4,87.28,87.4,69834.0,85.0913,85.1498,85.0329,85.1498,69834.0
2023-10-05 15:30:00,87.4,87.42,87.31,87.36,96089.0,85.1498,85.1692,85.0621,85.1108,96089.0
2023-10-05 15:40:00,87.36,87.38,87.22,87.28,160098.0,85.1108,85.1303,84.9744,85.0329,160098.0
2023-10-05 15:50:00,87.28,87.33,87.03,87.03,628684.0,85.0329,85.0816,84.7893,84.7893,628684.0
2023-10-06 09:30:00,88.09,88.16,87.53,87.63,418562.0,85.822,85.8902,85.2764,85.3738,418562.0
2023-10-06 09:40:00,87.63,88.08,87.38,87.71,199030.0,85.3738,85.8123,85.1303,85.4518,199030.0
2023-10-06 09:50:00,87.7,87.77,87.44,87.74,126768.0,85.442,85.5102,85.1887,85.481,126768.0
2023-10-06 10:00:00,87.75,87.88,87.58,87.88,155423.0,85.4908,85.6174,85.3251,85.6174,155423.0
2023-10-06 10:10:00,87.89,88.23,87.86,87.97,200692.0,85.6271,85.9584,85.5979,85.7051,200692.0
2023-10-06 10:20:00,87.92,88.32,87.85,88.28,183236.0,85.6564,86.0461,85.5882,86.0071,183236.0
2023-10-06 10:30:00,88.28,88.5,88.26,88.37,229074.0,86.0071,86.2214,85.9876,86.0948,229074.0
2023-10-06 10:40:00,88.36,88.68,88.22,88.59,115704.0,86.085,86.3968,85.9487,86.3091,115704.0
2023-10-06 10:50:00,88.62,88.69,88.36,88.5,119805.0,86.3384,86.4066,86.085,86.2214,119805.0
2023-10-06 11:00:00,88.48,88.75,88.42,88.73,108045.0,86.202,86.465,86.1435,86.4455,108045.0
2023-10-06 11:10:00,88.73,88.95,88.7,88.85,206180.0,86.4455,86.6599,86.4163,86.5624,206180.0
2023-10-06 11:20:00,88.89,89.34,88.84,89.15,309669.0,86.6014,87.0398,86.5527,86.8547,309669.0
2023-10-06 11:30:00,89.16,89.57,89.13,89.49,173112.0,86.8645,87.2639,86.8352,87.186,173112.0
2023-10-06 11:40:00,89.5,89.72,89.43,89.51,205336.0,87.1957,87.41,87.1275,87.2054,205336.0
2023-10-06 11:50:00,89.5,89.76,89.43,89.73,164722.0,87.1957,87.449,87.1275,87.4198,164722.0
2023-10-06 12:00:00,89.75,89.86,89.55,89.58,190950.0,87.4393,87.5464,87.2444,87.2736,190950.0
2023-10-06 12:10:00,89.59,89.66,89.44,89.44,136435.0,87.2834,87.3516,87.1372,87.1372,136435.0
2023-10-06 12:20:00,89.45,89.47,89.23,89.43,106840.0,87.147,87.1665,86.9326,87.1275,106840.0
2023-10-06 12:30:00,89.43,89.46,89.24,89.43,114361.0,87.1275,87.1567,86.9424,87.1275,114361.0
2023-10-06 12:40:00,89.44,89.63,89.41,89.58,90615.0,87.1372,87.3223,87.108,87.2736,90615.0
2023-10-06 12:50:00,89.6,89.65,89.48,89.6,100255.0,87.2931,87.3418,87.1762,87.2931,100255.0
2023-10-06 13:00:00,89.59,89.64,89.51,89.56,80196.0,87.2834,87.3321,87.2054,87.2542,80196.0
2023-10-06 13:10:00,89.57,89.79,89.52,89.79,107850.0,87.2639,87.4782,87.2152,87.4782,107850.0
2023-10-06 13:20:00,89.8,89.97,89.79,89.84,135065.0,87.488,87.6536,87.4782,87.5269,135065.0
2023-10-06 13:30:00,89.83,90.02,89.83,89.98,132762.0,87.5172,87.7023,87.5172,87.6633,132762.0
2023-10-06 13:40:00,89.98,90.0,89.86,89.89,65097.0,87.6633,87.6828,87.5464,87.5757,65097.0
2023-10-06 13:50:00,89.9,89.99,89.85,89.98,76220.0,87.5854,87.6731,87.5367,87.6633,76220.0
2023-10-06 14:00:00,89.99,89.99,89.83,89.84,73013.0,87.6731,87.6731,87.5172,87.5269,73013.0
2023-10-06 14:10:00,89.84,89.92,89.74,89.74,91031.0,87.5269,87.6049,87.4295,87.4295,91031.0
2023-10-06 14:20:00,89.74,89.83,89.7,89.83,224894.0,87.4295,87.5172,87.3905,87.5172,224894.0
2023-10-06 14:30:00,89.83,89.97,89.78,89.91,113362.0,87.5172,87.6536,87.4685,87.5951,113362.0
2023-10-06 14:40:00,89.9,89.99,89.86,89.9,80751.0,87.5854,87.6731,87.5464,87.5854,80751.0
2023-10-06 14:50:00,89.89,89.89,89.74,89.8,115562.0,87.5757,87.5757,87.4295,87.488,115562.0
2023-10-06 15:00:00,89.79,89.89,89.61,89.87,138070.0,87.4782,87.5757,87.3029,87.5562,138070.0
2023-10-06 15:10:00,89.86,89.86,89.68,89.7,126850.0,87.5464,87.5464,87.3711,87.3905,126850.0
2023-10-06 15:20:00,89.7,89.83,89.68,89.81,148436.0,87.3905,87.5172,87.3711,87.4977,148436.0
2023-10-06 15:30:00,89.81,89.83,89.63,89.69,207747.0,87.4977,87.5172,87.3223,87.3808,207747.0
2023-10-06 15:40:00,89.69,89.71,89.49,89.51,317972.0,87.3808,87.4003,87.186,87.2054,317972.0
2023-10-06 15:50:00,89.5,89.5,89.18,89.28,891570.0,87.1957,87.1957,86.8839,86.9814,891570.0
2023-10-09 09:30:00,88.8,88.96,88.04,88.41,296894.0,86.5137,86.6696,85.7733,86.1338,296894.0
2023-10-09 09:40:00,88.38,88.75,88.19,88.66,146315.0,86.1045,86.465,85.9194,86.3773,146315.0
2023-10-09 09:50:00,88.66,88.7,88.39,88.47,106209.0,86.3773,86.4163,86.1143,86.1922,106209.0
2023-10-09 10:00:00,88.48,88.59,88.1,88.21,107054.0,86.202,86.3091,85.8317,85.9389,107054.0
2023-10-09 10:10:00,88.23,88.44,88.21,88.42,67528.0,85.9584,86.163,85.9389,86.1435,67528.0
2023-10-09 10:20:00,88.41,88.56,88.31,88.35,73359.0,86.1338,86.2799,86.0363,86.0753,73359.0
2023-10-09 10:30:00,88.38,88.4,88.09,88.15,52632.0,86.1045,86.124,85.822,85.8805,52632.0
2023-10-09 10:40:00,88.17,88.34,88.11,88.18,95416.0,85.8999,86.0656,85.8415,85.9097,95416.0
2023-10-09 10:50:00,88.2,88.46,88.2,88.35,60795.0,85.9292,86.1825,85.9292,86.0753,60795.0
2023-10-09 11:00:00,88.35,88.38,88.16,88.17,83743.0,86.0753,86.1045,85.8902,85.8999,83743.0
2023-10-09 11:10:00,88.17,88.32,88.12,88.26,43062.0,85.8999,86.0461,85.8512,85.9876,43062.0
2023-10-09 11:20:00,88.26,88.57,88.23,88.53,57383.0,85.9876,86.2896,85.9584,86.2507,57383.0
2023-10-09 11:30:00,88.53,88.59,88.5,88.52,36678.0,86.2507,86.3091,86.2214,86.2409,36678.0
2023-10-09 11:40:00,88.52,88.55,88.42,88.52,56572.0,86.2409,86.2702,86.1435,86.2409,56572.0
2023-10-09 11:50:00,88.52,88.66,88.52,88.65,42982.0,86.2409,86.3773,86.2409,86.3676,42982.0
2023-10-09 12:00:00,88.65,88.74,88.61,88.67,59349.0,86.3676,86.4553,86.3286,86.3871,59349.0
2023-10-09 12:10:00,88.68,88.73,88.61,88.73,34168.0,86.3968,86.4455,86.3286,86.4455,34168.0
2023-10-09 12:20:00,88.73,88.84,88.71,88.75,46126.0,86.4455,86.5527,86.426,86.465,46126.0
2023-10-09 12:30:00,88.75,88.81,88.72,88.73,34671.0,86.465,86.5235,86.4358,86.4455,34671.0
2023-10-09 12:40:00,88.73,88.76,88.62,88.73,34630.0,86.4455,86.4747,86.3384,86.4455,34630.0
2023-10-09 12:50:00,88.72,88.76,88.61,88.67,29224.0,86.4358,86.4747,86.3286,86.3871,29224.0
2023-10-09 13:00:00,88.66,88.79,88.66,88.75,43413.0,86.3773,86.504,86.3773,86.465,43413.0
2023-10-09 13:10:00,88.75,88.76,88.68,88.73,36417.0,86.465,86.4747,86.3968,86.4455,36417.0
2023-10-09 13:20:00,88.73,88.93,88.67,88.92,29543.0,86.4455,86.6404,86.3871,86.6306,29543.0
2023-10-09 13:30:00,88.94,89.12,88.94,89.11,74162.0,86.6501,86.8255,86.6501,86.8157,74162.0
2023-10-09 13:40:00,89.11,89.23,89.08,89.16,90647.0,86.8157,86.9326,86.7865,86.8645,90647.0
2023-10-09 13:50:00,89.18,89.23,89.12,89.21,83067.0,86.8839,86.9326,86.8255,86.9132,83067.0
2023-10-09 14:00:00,89.2,89.3,89.1,89.28,51488.0,86.9034,87.0008,86.806,86.9814,51488.0
2023-10-09 14:10:00,89.28,89.33,89.21,89.21,54158.0,86.9814,87.0301,86.9132,86.9132,54158.0
2023-10-09 14:20:00,89.22,89.26,89.17,89.25,27191.0,86.9229,86.9619,86.8742,86.9521,27191.0
2023-10-09 14:30:00,89.25,89.27,89.08,89.2,49059.0,86.9521,86.9716,86.7865,86.9034,49059.0
2023-10-09 14:40:00,89.2,89.31,89.19,89.22,54478.0,86.9034,87.0106,86.8937,86.9229,54478.0
2023-10-09 14:50:00,89.23,89.34,89.18,89.3,48856.0,86.9326,87.0398,86.8839,87.0008,48856.0
2023-10-09 15:00:00,89.29,89.3,89.17,89.26,68610.0,86.9911,87.0008,86.8742,86.9619,68610.0
2023-10-09 15:10:00,89.26,89.31,89.17,89.19,79669.0,86.9619,87.0106,86.8742,86.8937,79669.0
2023-10-09 15:20:00,89.2,89.31,89.17,89.29,59415.0,86.9034,87.0106,86.8742,86.9911,59415.0
2023-10-09 15:30:00,89.28,89.29,89.15,89.2,66936.0,86.9814,86.9911,86.8547,86.9034,66936.0
2023-10-09 15:40:00,89.2,89.24,89.12,89.2,80576.0,86.9034,86.9424,86.8255,86.9034,80576.0
2023-10-09 15:50:00,89.2,89.26,88.96,88.99,507786.0,86.9034,86.9619,86.6696,86.6988,507786.0
2023-10-10 09:30:00,89.27,89.49,89.14,89.18,201701.0,86.9716,87.186,86.845,86.8839,201701.0
2023-10-10 09:40:00,89.18,89.5,89.15,89.24,84467.0,86.8839,87.1957,86.8547,86.9424,84467.0
2023-10-10 09:50:00,89.25,89.61,89.24,89.58,64888.0,86.9521,87.3029,86.9424,87.2736,64888.0
2023-10-10 10:00:00,89.59,89.77,89.55,89.58,96370.0,87.2834,87.4587,87.2444,87.2736,96370.0
2023-10-10 10:10:00,89.57,89.87,89.52,89.78,68322.0,87.2639,87.5562,87.2152,87.4685,68322.0
2023-10-10 10:20:00,89.79,89.89,89.68,89.82,103122.0,87.4782,87.5757,87.3711,87.5075,103122.0
2023-10-10 10:30:00,89.83,90.09,89.82,89.98,112980.0,87.5172,87.7705,87.5075,87.6633,112980.0
2023-10-10 10:40:00,90.0,90.09,89.81,89.84,63266.0,87.6828,87.7705,87.4977,87.5269,63266.0
2023-10-10 10:50:00,89.85,90.0,89.84,89.9,62088.0,87.5367,87.6828,87.5269,87.5854,62088.0
2023-10-10 11:00:00,89.9,90.12,89.84,89.89,111498.0,87.5854,87.7997,87.5269,87.5757,111498.0
2023-10-10 11:10:00,89.89,90.2,89.83,90.19,77556.0,87.5757,87.8777,87.5172,87.8679,77556.0
2023-10-10 11:20:00,90.19,90.26,90.14,90.24,97467.0,87.8679,87.9361,87.8192,87.9166,97467.0
2023-10-10 11:30:00,90.25,90.34,90.22,90.28,79831.0,87.9264,88.0141,87.8972,87.9556,79831.0
2023-10-10 11:40:00,90.28,90.49,90.27,90.49,78375.0,87.9556,88.1602,87.9459,88.1602,78375.0
2023-10-10 11:50:00,90.48,90.52,90.43,90.47,81336.0,88.1505,88.1894,88.1018,88.1407,81336.0
2023-10-10 12:00:00,90.46,90.46,90.3,90.31,79942.0,88.131,88.131,87.9751,87.9848,79942.0
2023-10-10 12:10:00,90.3,90.38,90.29,90.33,50734.0,87.9751,88.053,87.9654,88.0043,50734.0
2023-10-10 12:20:00,90.34,90.39,90.29,90.39,70975.0,88.0141,88.0628,87.9654,88.0628,70975.0
2023-10-10 12:30:00,90.39,90.41,90.31,90.41,70808.0,88.0628,88.0823,87.9848,88.0823,70808.0
2023-10-10 12:40:00,90.41,90.51,90.39,90.44,60704.0,88.0823,88.1797,88.0628,88.1115,60704.0
2023-10-10 12:50:00,90.44,90.62,90.43,90.5,114377.0,88.1115,88.2869,88.1018,88.17,114377.0
2023-10-10 13:00:00,90.49,90.49,89.89,89.96,233269.0,88.1602,88.1602,87.5757,87.6439,233269.0
2023-10-10 13:10:00,89.95,90.02,89.78,89.9,118754.0,87.6341,87.7023,87.4685,87.5854,118754.0
2023-10-10 13:20:00,89.9,90.04,89.89,90.04,48668.0,87.5854,87.7218,87.5757,87.7218,48668.0
2023-10-10 13:30:00,90.05,90.15,89.97,90.1,45556.0,87.7315,87.829,87.6536,87.7802,45556.0
2023-10-10 13:40:00,90.11,90.21,90.06,90.19,41445.0,87.79,87.8874,87.7413,87.8679,41445.0
2023-10-10 13:50:00,90.19,90.19,90.01,90.11,33653.0,87.8679,87.8679,87.6926,87.79,33653.0
2023-10-10 14:00:00,90.11,90.18,90.02,90.02,71754.0,87.79,87.8582,87.7023,87.7023,71754.0
2023-10-10 14:10:00,90.02,90.25,90.01,90.25,46475.0,87.7023,87.9264,87.6926,87.9264,46475.0
2023-10-10 14:20:00,90.25,90.33,90.1,90.17,66162.0,87.9264,88.0043,87.7802,87.8484,66162.0
2023-10-10 14:30:00,90.17,90.28,90.14,90.22,124132.0,87.8484,87.9556,87.8192,87.8972,124132.0
2023-10-10 14:40:00,90.23,90.43,90.2,90.36,64674.0,87.9069,88.1018,87.8777,88.0336,64674.0
2023-10-10 14:50:00,90.36,90.47,90.27,90.33,157603.0,88.0336,88.1407,87.9459,88.0043,157603.0
2023-10-10 15:00:00,90.33,90.4,90.27,90.4,152923.0,88.0043,88.0725,87.9459,88.0725,152923.0
2023-10-10 15:10:00,90.39,90.43,90.3,90.38,95932.0,88.0628,88.1018,87.9751,88.053,95932.0
2023-10-10 15:20:00,90.37,90.42,90.27,90.37,113286.0,88.0433,88.092,87.9459,88.0433,113286.0
2023-10-10 15:30:00,90.36,90.43,90.27,90.32,186175.0,88.0336,88.1018,87.9459,87.9946,186175.0
2023-10-10 15:40:00,90.33,90.46,90.33,90.45,242830.0,88.0043,88.131,88.0043,88.1212,242830.0
2023-10-10 15:50:00,90.45,90.66,90.34,90.62,979201.0,88.1212,88.3258,88.0141,88.2869,979201.0
2023-10-11 09:30:00,91.22,91.84,91.13,91.52,422673.0,88.8714,89.4755,88.7837,89.1637,422673.0
2023-10-11 09:40:00,91.52,91.64,91.36,91.44,285048.0,89.1637,89.2806,89.0078,89.0857,285048.0
2023-10-11 09:50:00,91.43,91.47,91.12,91.2,226977.0,89.076,89.115,88.774,88.8519,226977.0
2023-10-11 10:00:00,91.21,91.23,90.72,90.79,163935.0,88.8617,88.8812,88.3843,88.4525,163935.0
2023-10-11 10:10:00,90.8,90.86,90.63,90.83,103025.0,88.4622,88.5207,88.2966,88.4915,103025.0
2023-10-11 10:20:00,90.82,91.0,90.73,90.99,142671.0,88.4817,88.6571,88.394,88.6473,142671.0
2023-10-11 10:30:00,90.99,91.49,90.89,91.48,363670.0,88.6473,89.1345,88.5499,89.1247,363670.0
2023-10-11 10:40:00,91.48,91.58,91.4,91.57,245043.0,89.1247,89.2221,89.0468,89.2124,245043.0
2023-10-11 10:50:00,91.58,91.79,91.54,91.73,260034.0,89.2221,89.4267,89.1832,89.3683,260034.0
2023-10-11 11:00:00,91.73,91.89,91.62,91.72,177741.0,89.3683,89.5242,89.2611,89.3585,177741.0
2023-10-11 11:10:00,91.72,91.78,91.32,91.34,105316.0,89.3585,89.417,88.9688,88.9883,105316.0
2023-10-11 11:20:00,91.35,91.49,91.25,91.3,82509.0,88.9981,89.1345,88.9006,88.9494,82509.0
2023-10-11 11:30:00,91.29,91.34,91.24,91.3,81684.0,88.9396,88.9883,88.8909,88.9494,81684.0
2023-10-11 11:40:00,91.3,91.31,91.15,91.24,122179.0,88.9494,88.9591,88.8032,88.8909,122179.0
2023-10-11 11:50:00,91.25,91.42,91.25,91.42,79849.0,88.9006,89.0663,88.9006,89.0663,79849.0
2023-10-11 12:00:00,91.43,91.43,91.29,91.33,61775.0,89.076,89.076,88.9396,88.9786,61775.0
2023-10-11 12:10:00,91.32,91.32,91.01,91.04,81718.0,88.9688,88.9688,88.6668,88.696,81718.0
2023-10-11 12:20:00,91.04,91.14,90.99,91.13,56355.0,88.696,88.7935,88.6473,88.7837,56355.0
2023-10-11 12:30:00,91.13,91.25,91.1,91.2,74643.0,88.7837,88.9006,88.7545,88.8519,74643.0
2023-10-11 12:40:00,91.21,91.24,91.11,91.14,61042.0,88.8617,88.8909,88.7642,88.7935,61042.0
2023-10-11 12:50:00,91.15,91.16,91.03,91.08,53862.0,88.8032,88.813,88.6863,88.735,53862.0
2023-10-11 13:00:00,91.06,91.15,90.99,91.06,73993.0,88.7155,88.8032,88.6473,88.7155,73993.0
2023-10-11 13:10:00,91.05,91.09,90.81,90.84,62142.0,88.7058,88.7448,88.472,88.5012,62142.0
2023-10-11 13:20:00,90.84,91.03,90.81,90.91,52415.0,88.5012,88.6863,88.472,88.5694,52415.0
2023-10-11 13:30:00,90.91,90.92,90.77,90.79,43611.0,88.5694,88.5791,88.433,88.4525,43611.0
2023-10-11 13:40:00,90.76,90.84,90.76,90.8,41720.0,88.4233,88.5012,88.4233,88.4622,41720.0
2023-10-11 13:50:00,90.83,90.97,90.81,90.94,34531.0,88.4915,88.6278,88.472,88.5986,34531.0
2023-10-11 14:00:00,90.95,91.04,90.85,90.9,43892.0,88.6084,88.696,88.5109,88.5597,43892.0
2023-10-11 14:10:00,90.89,90.97,90.84,90.94,66085.0,88.5499,88.6278,88.5012,88.5986,66085.0
2023-10-11 14:20:00,90.94,91.23,90.93,91.08,67792.0,88.5986,88.8812,88.5889,88.735,67792.0
2023-10-11 14:30:00,91.09,91.23,91.06,91.19,53710.0,88.7448,88.8812,88.7155,88.8422,53710.0
2023-10-11 14:40:00,91.19,91.35,91.18,91.3,47595.0,88.8422,88.9981,88.8324,88.9494,47595.0
2023-10-11 14:50:00,91.29,91.37,91.24,91.35,63319.0,88.9396,89.0176,88.8909,88.9981,63319.0
2023-10-11 15:00:00,91.35,91.45,91.32,91.39,98534.0,88.9981,89.0955,88.9688,89.037,98534.0
2023-10-11 15:10:00,91.41,91.43,91.34,91.4,70622.0,89.0565,89.076,88.9883,89.0468,70622.0
2023-10-11 15:20:00,91.4,91.52,91.36,91.48,91944.0,89.0468,89.1637,89.0078,89.1247,91944.0
2023-10-11 15:30:00,91.46,91.51,91.38,91.48,105324.0,89.1052,89.1539,89.0273,89.1247,105324.0
2023-10-11 15:40:00,91.49,91.63,91.45,91.56,145457.0,89.1345,89.2709,89.0955,89.2027,145457.0
2023-10-11 15:50:00,91.56,92.01,91.56,92.01,1117036.0,89.2027,89.6411,89.2027,89.6411,1117036.0
2023-10-12 09:30:00,92.51,92.75,92.32,92.38,458700.0,90.1282,90.362,89.9431,90.0015,458700.0
2023-10-12 09:40:00,92.39,92.59,92.19,92.2,222956.0,90.0113,90.2061,89.8164,89.8262,222956.0
2023-10-12 09:50:00,92.21,92.48,92.18,92.34,119790.0,89.8359,90.099,89.8067,89.9626,119790.0
2023-10-12 10:00:00,92.35,92.89,92.28,92.83,185257.0,89.9723,90.4984,89.9041,90.44,185257.0
2023-10-12 10:10:00,92.83,93.15,92.67,92.8,254567.0,90.44,90.7517,90.2841,90.4107,254567.0
2023-10-12 10:20:00,92.8,93.12,92.75,92.81,203885.0,90.4107,90.7225,90.362,90.4205,203885.0
2023-10-12 10:30:00,92.83,93.22,92.81,93.16,172549.0,90.44,90.8199,90.4205,90.7615,172549.0
2023-10-12 10:40:00,93.16,93.31,93.0,93.24,142246.0,90.7615,90.9076,90.6056,90.8394,142246.0
2023-10-12 10:50:00,93.24,93.29,93.05,93.15,132724.0,90.8394,90.8881,90.6543,90.7517,132724.0
2023-10-12 11:00:00,93.15,93.2,92.94,93.1,206788.0,90.7517,90.8004,90.5471,90.703,206788.0
2023-10-12 11:10:00,93.11,93.15,93.03,93.15,191691.0,90.7128,90.7517,90.6348,90.7517,191691.0
2023-10-12 11:20:00,93.15,93.17,92.86,92.9,162120.0,90.7517,90.7712,90.4692,90.5082,162120.0
2023-10-12 11:30:00,92.88,93.06,92.83,93.06,136877.0,90.4887,90.664,90.44,90.664,136877.0
2023-10-12 11:40:00,93.06,93.3,93.05,93.13,200236.0,90.664,90.8979,90.6543,90.7322,200236.0
2023-10-12 11:50:00,93.13,93.15,93.02,93.09,100590.0,90.7322,90.7517,90.6251,90.6933,100590.0
2023-10-12 12:00:00,93.09,93.25,93.06,93.18,168151.0,90.6933,90.8491,90.664,90.781,168151.0
2023-10-12 12:10:00,93.19,93.23,93.03,93.16,85979.0,90.7907,90.8297,90.6348,90.7615,85979.0
2023-10-12 12:20:00,93.16,93.29,93.15,93.28,104757.0,90.7615,90.8881,90.7517,90.8784,104757.0
2023-10-12 12:30:00,93.29,93.4,93.27,93.39,120211.0,90.8881,90.9953,90.8686,90.9855,120211.0
2023-10-12 12:40:00,93.4,93.44,93.23,93.26,155800.0,90.9953,91.0343,90.8297,90.8589,155800.0
2023-10-12 12:50:00,93.28,93.34,93.21,93.31,76478.0,90.8784,90.9368,90.8102,90.9076,76478.0
2023-10-12 13:00:00,93.3,93.31,92.85,92.89,190857.0,90.8979,90.9076,90.4594,90.4984,190857.0
2023-10-12 13:10:00,92.88,92.9,92.37,92.49,156961.0,90.4887,90.5082,89.9918,90.1087,156961.0
2023-10-12 13:20:00,92.5,92.58,92.36,92.4,106971.0,90.1185,90.1964,89.9821,90.021,106971.0
2023-10-12 13:30:00,92.39,92.55,92.31,92.37,80371.0,90.0113,90.1672,89.9333,89.9918,80371.0
2023-10-12 13:40:00,92.38,92.49,92.33,92.48,111795.0,90.0015,90.1087,89.9528,90.099,111795.0
2023-10-12 13:50:00,92.48,92.55,92.38,92.42,141264.0,90.099,90.1672,90.0015,90.0405,141264.0
2023-10-12 14:00:00,92.41,92.55,92.1,92.1,97687.0,90.0308,90.1672,89.7288,89.7288,97687.0
2023-10-12 14:10:00,92.08,92.11,91.84,91.9,210911.0,89.7093,89.7385,89.4755,89.5339,210911.0
2023-10-12 14:20:00,91.9,92.14,91.89,92.1,172537.0,89.5339,89.7677,89.5242,89.7288,172537.0
2023-10-12 14:30:00,92.1,92.25,92.02,92.22,69032.0,89.7288,89.8749,89.6508,89.8457,69032.0
2023-10-12 14:40:00,92.23,92.42,92.19,92.39,55157.0,89.8554,90.0405,89.8164,90.0113,55157.0
2023-10-12 14:50:00,92.38,92.42,92.22,92.23,60172.0,90.0015,90.0405,89.8457,89.8554,60172.0
2023-10-12 15:00:00,92.25,92.42,92.23,92.36,89094.0,89.8749,90.0405,89.8554,89.9821,89094.0
2023-10-12 15:10:00,92.37,92.51,92.23,92.47,90544.0,89.9918,90.1282,89.8554,90.0892,90544.0
2023-10-12 15:20:00,92.47,92.5,92.36,92.43,83754.0,90.0892,90.1185,89.9821,90.0503,83754.0
2023-10-12 15:30:00,92.43,92.64,92.42,92.61,159200.0,90.0503,90.2549,90.0405,90.2256,159200.0
2023-10-12 15:40:00,92.61,92.63,92.44,92.47,174186.0,90.2256,90.2451,90.06,90.0892,174186.0
2023-10-12 15:50:00,92.48,92.58,92.37,92.43,572206.0,90.099,90.1964,89.9918,90.0503,572206.0
2023-10-13 09:30:00,92.75,92.94,92.22,92.58,293515.0,90.362,90.5471,89.8457,90.1964,293515.0
2023-10-13 09:40:00,92.58,92.76,92.36,92.59,193951.0,90.1964,90.3718,89.9821,90.2061,193951.0
2023-10-13 09:50:00,92.6,92.64,92.36,92.4,72887.0,90.2159,90.2549,89.9821,90.021,72887.0
2023-10-13 10:00:00,92.37,92.44,92.13,92.29,150477.0,89.9918,90.06,89.758,89.9139,150477.0
2023-10-13 10:10:00,92.29,92.29,92.11,92.15,108942.0,89.9139,89.9139,89.7385,89.7775,108942.0
2023-10-13 10:20:00,92.15,92.21,91.84,91.97,154854.0,89.7775,89.8359,89.4755,89.6021,154854.0
2023-10-13 10:30:00,91.96,92.23,91.9,92.04,131802.0,89.5924,89.8554,89.5339,89.6703,131802.0
2023-10-13 10:40:00,92.05,92.09,91.83,91.91,119113.0,89.68,89.719,89.4657,89.5436,119113.0
2023-10-13 10:50:00,91.92,91.92,91.35,91.44,220634.0,89.5534,89.5534,88.9981,89.0857,220634.0
2023-10-13 11:00:00,91.45,91.48,91.11,91.26,188435.0,89.0955,89.1247,88.7642,88.9104,188435.0
2023-10-13 11:10:00,91.25,91.39,91.22,91.22,139316.0,88.9006,89.037,88.8714,88.8714,139316.0
2023-10-13 11:20:00,91.22,91.24,90.86,90.98,211817.0,88.8714,88.8909,88.5207,88.6376,211817.0
2023-10-13 11:30:00,90.97,91.08,90.87,91.06,159297.0,88.6278,88.735,88.5304,88.7155,159297.0
2023-10-13 11:40:00,91.06,91.06,90.81,90.82,134768.0,88.7155,88.7155,88.472,88.4817,134768.0
2023-10-13 11:50:00,90.83,90.84,90.57,90.82,178974.0,88.4915,88.5012,88.2381,88.4817,178974.0
2023-10-13 12:00:00,90.82,90.91,90.75,90.86,93782.0,88.4817,88.5694,88.4135,88.5207,93782.0
2023-10-13 12:10:00,90.85,91.11,90.83,91.04,84551.0,88.5109,88.7642,88.4915,88.696,84551.0
2023-10-13 12:20:00,91.03,91.25,91.03,91.25,87321.0,88.6863,88.9006,88.6863,88.9006,87321.0
2023-10-13 12:30:00,91.26,91.34,91.06,91.09,65260.0,88.9104,88.9883,88.7155,88.7448,65260.0
2023-10-13 12:40:00,91.1,91.2,91.06,91.06,54609.0,88.7545,88.8519,88.7155,88.7155,54609.0
2023-10-13 12:50:00,91.05,91.12,90.96,91.11,60287.0,88.7058,88.774,88.6181,88.7642,60287.0
2023-10-13 13:00:00,91.11,91.12,90.77,90.8,69253.0,88.7642,88.774,88.433,88.4622,69253.0
2023-10-13 13:10:00,90.8,90.85,90.7,90.79,95579.0,88.4622,88.5109,88.3648,88.4525,95579.0
2023-10-13 13:20:00,90.8,90.84,90.47,90.47,85073.0,88.4622,88.5012,88.1407,88.1407,85073.0
2023-10-13 13:30:00,90.48,90.58,90.4,90.43,105203.0,88.1505,88.2479,88.0725,88.1018,105203.0
2023-10-13 13:40:00,90.43,90.73,90.42,90.64,109288.0,88.1018,88.394,88.092,88.3063,109288.0
2023-10-13 13:50:00,90.64,90.73,90.57,90.63,61065.0,88.3063,88.394,88.2381,88.2966,61065.0
2023-10-13 14:00:00,90.63,90.82,90.6,90.68,67056.0,88.2966,88.4817,88.2674,88.3453,67056.0
2023-10-13 14:10:00,90.68,90.74,90.51,90.62,81066.0,88.3453,88.4038,88.1797,88.2869,81066.0
2023-10-13 14:20:00,90.62,90.64,90.45,90.6,68808.0,88.2869,88.3063,88.1212,88.2674,68808.0
2023-10-13 14:30:00,90.61,90.74,90.55,90.65,101087.0,88.2771,88.4038,88.2187,88.3161,101087.0
2023-10-13 14:40:00,90.64,90.67,90.51,90.56,68239.0,88.3063,88.3356,88.1797,88.2284,68239.0
2023-10-13 14:50:00,90.55,90.59,90.47,90.56,80621.0,88.2187,88.2576,88.1407,88.2284,80621.0
2023-10-13 15:00:00,90.57,90.64,90.35,90.53,115909.0,88.2381,88.3063,88.0238,88.1992,115909.0
2023-10-13 15:10:00,90.51,90.69,90.42,90.43,113591.0,88.1797,88.3551,88.092,88.1018,113591.0
2023-10-13 15:20:00,90.43,90.45,90.26,90.29,107134.0,88.1018,88.1212,87.9361,87.9654,107134.0
2023-10-13 15:30:00,90.3,90.37,90.21,90.34,135110.0,87.9751,88.0433,87.8874,88.0141,135110.0
2023-10-13 15:40:00,90.34,90.47,90.2,90.45,311599.0,88.0141,88.1407,87.8777,88.1212,311599.0
2023-10-13 15:50:00,90.44,90.46,90.26,90.46,702841.0,88.1115,88.131,87.9361,88.131,702841.0
2023-10-16 09:30:00,90.48,91.45,90.43,91.24,442099.0,88.1505,89.0955,88.1018,88.8909,442099.0
2023-10-16 09:40:00,91.24,91.4,90.79,90.87,275500.0,88.8909,89.0468,88.4525,88.5304,275500.0
2023-10-16 09:50:00,90.89,91.28,90.86,91.27,116249.0,88.5499,88.9299,88.5207,88.9201,116249.0
2023-10-16 10:00:00,91.28,91.44,91.17,91.37,148323.0,88.9299,89.0857,88.8227,89.0176,148323.0
2023-10-16 10:10:00,91.38,91.49,91.16,91.34,147883.0,89.0273,89.1345,88.813,88.9883,147883.0
2023-10-16 10:20:00,91.36,91.81,91.35,91.7,132074.0,89.0078,89.4462,88.9981,89.3391,132074.0
2023-10-16 10:30:00,91.7,91.86,91.61,91.81,145301.0,89.3391,89.4949,89.2514,89.4462,145301.0
2023-10-16 10:40:00,91.82,91.9,91.72,91.74,99327.0,89.456,89.5339,89.3585,89.378,99327.0
2023-10-16 10:50:00,91.74,91.74,91.5,91.58,156668.0,89.378,89.378,89.1442,89.2221,156668.0
2023-10-16 11:00:00,91.58,91.69,91.43,91.61,109539.0,89.2221,89.3293,89.076,89.2514,109539.0
2023-10-16 11:10:00,91.62,91.64,91.37,91.39,67565.0,89.2611,89.2806,89.0176,89.037,67565.0
2023-10-16 11:20:00,91.39,91.55,91.38,91.52,111636.0,89.037,89.1929,89.0273,89.1637,111636.0
2023-10-16 11:30:00,91.53,91.62,91.47,91.47,67495.0,89.1734,89.2611,89.115,89.115,67495.0
2023-10-16 11:40:00,91.48,91.54,91.4,91.51,44796.0,89.1247,89.1832,89.0468,89.1539,44796.0
2023-10-16 11:50:00,91.52,91.53,91.29,91.32,71831.0,89.1637,89.1734,88.9396,88.9688,71831.0
2023-10-16 12:00:00,91.31,91.37,91.2,91.37,70987.0,88.9591,89.0176,88.8519,89.0176,70987.0
2023-10-16 12:10:00,91.37,91.47,91.25,91.47,47453.0,89.0176,89.115,88.9006,89.115,47453.0
2023-10-16 12:20:00,91.46,91.53,91.44,91.49,56597.0,89.1052,89.1734,89.0857,89.1345,56597.0
2023-10-16 12:30:00,91.5,91.55,91.39,91.46,67711.0,89.1442,89.1929,89.037,89.1052,67711.0
2023-10-16 12:40:00,91.47,91.59,91.46,91.53,61854.0,89.115,89.2319,89.1052,89.1734,61854.0
2023-10-16 12:50:00,91.53,91.55,91.38,91.48,72691.0,89.1734,89.1929,89.0273,89.1247,72691.0
2023-10-16 13:00:00,91.48,91.61,91.47,91.6,127257.0,89.1247,89.2514,89.115,89.2416,127257.0
2023-10-16 13:10:00,91.62,91.65,91.35,91.36,81404.0,89.2611,89.2903,88.9981,89.0078,81404.0
2023-10-16 13:20:00,91.35,91.36,90.96,91.21,131453.0,88.9981,89.0078,88.6181,88.8617,131453.0
2023-10-16 13:30:00,91.22,91.26,91.15,91.26,56614.0,88.8714,88.9104,88.8032,88.9104,56614.0
2023-10-16 13:40:00,91.27,91.41,91.25,91.32,86903.0,88.9201,89.0565,88.9006,88.9688,86903.0
2023-10-16 13:50:00,91.33,91.35,91.24,91.25,57756.0,88.9786,88.9981,88.8909,88.9006,57756.0
2023-10-16 14:00:00,91.26,91.26,91.08,91.25,72403.0,88.9104,88.9104,88.735,88.9006,72403.0
2023-10-16 14:10:00,91.24,91.28,91.16,91.2,69103.0,88.8909,88.9299,88.813,88.8519,69103.0
2023-10-16 14:20:00,91.2,91.22,91.06,91.06,100146.0,88.8519,88.8714,88.7155,88.7155,100146.0
2023-10-16 14:30:00,91.06,91.11,90.87,90.93,111269.0,88.7155,88.7642,88.5304,88.5889,111269.0
2023-10-16 14:40:00,90.93,91.06,90.9,91.0,75333.0,88.5889,88.7155,88.5597,88.6571,75333.0
2023-10-16 14:50:00,91.0,91.18,90.98,91.18,68135.0,88.6571,88.8324,88.6376,88.8324,68135.0
2023-10-16 15:00:00,91.18,91.22,91.09,91.19,89720.0,88.8324,88.8714,88.7448,88.8422,89720.0
2023-10-16 15:10:00,91.19,91.28,91.12,91.16,122895.0,88.8422,88.9299,88.774,88.813,122895.0
2023-10-16 15:20:00,91.17,91.3,91.16,91.29,111953.0,88.8227,88.9494,88.813,88.9396,111953.0
2023-10-16 15:30:00,91.29,91.33,91.23,91.3,168579.0,88.9396,88.9786,88.8812,88.9494,168579.0
2023-10-16 15:40:00,91.29,91.36,91.21,91.25,312006.0,88.9396,89.0078,88.8617,88.9006,312006.0
2023-10-16 15:50:00,91.24,91.46,91.17,91.23,696686.0,88.8909,89.1052,88.8227,88.8812,696686.0
2023-10-17 09:30:00,89.81,89.83,88.64,88.67,869596.0,87.4977,87.5172,86.3578,86.3871,869596.0
2023-10-17 09:40:00,88.67,89.45,88.52,89.06,414689.0,86.3871,87.147,86.2409,86.767,414689.0
2023-10-17 09:50:00,89.06,89.32,88.87,89.09,173353.0,86.767,87.0203,86.5819,86.7963,173353.0
2023-10-17 10:00:00,89.07,89.69,88.98,89.66,241672.0,86.7768,87.3808,86.6891,87.3516,241672.0
2023-10-17 10:10:00,89.65,89.84,89.57,89.82,200890.0,87.3418,87.5269,87.2639,87.5075,200890.0
2023-10-17 10:20:00,89.82,90.25,89.76,90.23,307274.0,87.5075,87.9264,87.449,87.9069,307274.0
2023-10-17 10:30:00,90.23,90.7,90.19,90.5,187097.0,87.9069,88.3648,87.8679,88.17,187097.0
2023-10-17 10:40:00,90.49,90.76,90.41,90.76,134194.0,88.1602,88.4233,88.0823,88.4233,134194.0
2023-10-17 10:50:00,90.76,90.85,90.61,90.74,113169.0,88.4233,88.5109,88.2771,88.4038,113169.0
2023-10-17 11:00:00,90.74,90.83,90.54,90.55,118545.0,88.4038,88.4915,88.2089,88.2187,118545.0
2023-10-17 11:10:00,90.55,90.94,90.55,90.93,107917.0,88.2187,88.5986,88.2187,88.5889,107917.0
2023-10-17 11:20:00,90.94,91.0,90.78,90.9,93101.0,88.5986,88.6571,88.4427,88.5597,93101.0
2023-10-17 11:30:00,90.91,91.31,90.9,91.28,140715.0,88.5694,88.9591,88.5597,88.9299,140715.0
2023-10-17 11:40:00,91.26,91.43,91.19,91.43,73292.0,88.9104,89.076,88.8422,89.076,73292.0
2023-10-17 11:50:00,91.43,91.48,91.28,91.47,71523.0,89.076,89.1247,88.9299,89.115,71523.0
2023-10-17 12:00:00,91.48,91.59,91.33,91.52,88356.0,89.1247,89.2319,88.9786,89.1637,88356.0
2023-10-17 12:10:00,91.52,91.63,91.45,91.5,93974.0,89.1637,89.2709,89.0955,89.1442,93974.0
2023-10-17 12:20:00,91.51,91.68,91.47,91.67,209634.0,89.1539,89.3196,89.115,89.3098,209634.0
2023-10-17 12:30:00,91.67,91.7,91.5,91.54,126286.0,89.3098,89.3391,89.1442,89.1832,126286.0
2023-10-17 12:40:00,91.53,91.56,91.23,91.34,97036.0,89.1734,89.2027,88.8812,88.9883,97036.0
2023-10-17 12:50:00,91.34,91.41,91.12,91.2,64842.0,88.9883,89.0565,88.774,88.8519,64842.0
2023-10-17 13:00:00,91.2,91.27,91.08,91.17,47568.0,88.8519,88.9201,88.735,88.8227,47568.0
2023-10-17 13:10:00,91.16,91.24,91.13,91.21,32835.0,88.813,88.8909,88.7837,88.8617,32835.0
2023-10-17 13:20:00,91.22,91.25,91.12,91.18,35459.0,88.8714,88.9006,88.774,88.8324,35459.0
2023-10-17 13:30:00,91.17,91.17,91.01,91.04,56400.0,88.8227,88.8227,88.6668,88.696,56400.0
2023-10-17 13:40:00,91.05,91.12,90.97,91.11,54949.0,88.7058,88.774,88.6278,88.7642,54949.0
2023-10-17 13:50:00,91.1,91.1,90.72,90.73,95100.0,88.7545,88.7545,88.3843,88.394,95100.0
2023-10-17 14:00:00,90.73,90.76,90.68,90.76,76110.0,88.394,88.4233,88.3453,88.4233,76110.0
2023-10-17 14:10:00,90.75,90.86,90.68,90.74,81796.0,88.4135,88.5207,88.3453,88.4038,81796.0
2023-10-17 14:20:00,90.75,90.84,90.72,90.76,51779.0,88.4135,88.5012,88.3843,88.4233,51779.0
2023-10-17 14:30:00,90.76,90.93,90.71,90.92,63208.0,88.4233,88.5889,88.3745,88.5791,63208.0
2023-10-17 14:40:00,90.91,91.02,90.85,90.98,43444.0,88.5694,88.6766,88.5109,88.6376,43444.0
2023-10-17 14:50:00,90.98,90.99,90.78,90.8,83098.0,88.6376,88.6473,88.4427,88.4622,83098.0
2023-10-17 15:00:00,90.8,90.81,90.6,90.61,209559.0,88.4622,88.472,88.2674,88.2771,209559.0
2023-10-17 15:10:00,90.62,90.8,90.55,90.79,73497.0,88.2869,88.4622,88.2187,88.4525,73497.0
2023-10-17 15:20:00,90.79,90.85,90.71,90.77,73574.0,88.4525,88.5109,88.3745,88.433,73574.0
2023-10-17 15:30:00,90.77,90.89,90.73,90.82,92743.0,88.433,88.5499,88.394,88.4817,92743.0
2023-10-17 15:40:00,90.83,90.84,90.72,90.8,115264.0,88.4915,88.5012,88.3843,88.4622,115264.0
2023-10-17 15:50:00,90.81,91.04,90.76,91.0,594813.0,88.472,88.696,88.4233,88.6571,594813.0
2023-10-18 09:30:00,88.88,89.88,88.58,89.37,528779.0,86.5917,87.5659,86.2994,87.069,528779.0
2023-10-18 09:40:00,89.42,89.43,89.01,89.13,301055.0,87.1178,87.1275,86.7183,86.8352,301055.0
2023-10-18 09:50:00,89.16,89.71,89.06,89.67,176741.0,86.8645,87.4003,86.767,87.3613,176741.0
2023-10-18 10:00:00,89.7,89.78,89.43,89.44,192279.0,87.3905,87.4685,87.1275,87.1372,192279.0
2023-10-18 10:10:00,89.45,89.82,89.38,89.77,164938.0,87.147,87.5075,87.0788,87.4587,164938.0
2023-10-18 10:20:00,89.78,90.01,89.59,89.61,112833.0,87.4685,87.6926,87.2834,87.3029,112833.0
2023-10-18 10:30:00,89.61,89.63,89.25,89.36,134615.0,87.3029,87.3223,86.9521,87.0593,134615.0
2023-10-18 10:40:00,89.35,89.59,89.3,89.45,163480.0,87.0496,87.2834,87.0008,87.147,163480.0
2023-10-18 10:50:00,89.43,89.45,89.28,89.36,100134.0,87.1275,87.147,86.9814,87.0593,100134.0
2023-10-18 11:00:00,89.33,89.64,89.33,89.37,75196.0,87.0301,87.3321,87.0301,87.069,75196.0
2023-10-18 11:10:00,89.37,89.62,89.37,89.59,104584.0,87.069,87.3126,87.069,87.2834,104584.0
2023-10-18 11:20:00,89.59,89.66,89.41,89.44,119450.0,87.2834,87.3516,87.108,87.1372,119450.0
2023-10-18 11:30:00,89.45,89.65,89.4,89.49,96426.0,87.147,87.3418,87.0983,87.186,96426.0
2023-10-18 11:40:00,89.5,89.59,89.33,89.47,102361.0,87.1957,87.2834,87.0301,87.1665,102361.0
2023-10-18 11:50:00,89.47,89.47,89.27,89.29,161794.0,87.1665,87.1665,86.9716,86.9911,161794.0
2023-10-18 12:00:00,89.29,89.59,89.24,89.55,77365.0,86.9911,87.2834,86.9424,87.2444,77365.0
2023-10-18 12:10:00,89.56,89.61,89.3,89.32,101954.0,87.2542,87.3029,87.0008,87.0203,101954.0
2023-10-18 12:20:00,89.31,89.32,89.17,89.26,71931.0,87.0106,87.0203,86.8742,86.9619,71931.0
2023-10-18 12:30:00,89.25,89.35,89.22,89.24,66971.0,86.9521,87.0496,86.9229,86.9424,66971.0
2023-10-18 12:40:00,89.25,89.33,89.16,89.22,80827.0,86.9521,87.0301,86.8645,86.9229,80827.0
2023-10-18 12:50:00,89.22,89.24,89.09,89.23,81678.0,86.9229,86.9424,86.7963,86.9326,81678.0
2023-10-18 13:00:00,89.23,89.61,89.09,89.57,167038.0,86.9326,87.3029,86.7963,87.2639,167038.0
2023-10-18 13:10:00,89.54,89.8,89.45,89.72,113406.0,87.2347,87.488,87.147,87.41,113406.0
2023-10-18 13:20:00,89.71,89.79,89.58,89.62,106198.0,87.4003,87.4782,87.2736,87.3126,106198.0
2023-10-18 13:30:00,89.62,89.64,89.22,89.25,193868.0,87.3126,87.3321,86.9229,86.9521,193868.0
2023-10-18 13:40:00,89.26,89.32,89.2,89.32,58651.0,86.9619,87.0203,86.9034,87.0203,58651.0
2023-10-18 13:50:00,89.32,89.6,89.32,89.58,83793.0,87.0203,87.2931,87.0203,87.2736,83793.0
2023-10-18 14:00:00,89.59,89.7,89.42,89.6,85948.0,87.2834,87.3905,87.1178,87.2931,85948.0
2023-10-18 14:10:00,89.58,89.61,89.42,89.44,64120.0,87.2736,87.3029,87.1178,87.1372,64120.0
2023-10-18 14:20:00,89.44,89.54,89.41,89.53,57619.0,87.1372,87.2347,87.108,87.2249,57619.0
2023-10-18 14:30:00,89.52,89.66,89.5,89.56,107893.0,87.2152,87.3516,87.1957,87.2542,107893.0
2023-10-18 14:40:00,89.57,89.63,89.4,89.42,169741.0,87.2639,87.3223,87.0983,87.1178,169741.0
2023-10-18 14:50:00,89.42,89.49,89.28,89.45,211912.0,87.1178,87.186,86.9814,87.147,211912.0
2023-10-18 15:00:00,89.46,89.47,89.23,89.36,153290.0,87.1567,87.1665,86.9326,87.0593,153290.0
2023-10-18 15:10:00,89.36,89.43,89.27,89.33,254436.0,87.0593,87.1275,86.9716,87.0301,254436.0
2023-10-18 15:20:00,89.33,89.52,89.33,89.36,200638.0,87.0301,87.2152,87.0301,87.0593,200638.0
2023-10-18 15:30:00,89.37,89.49,89.27,89.41,172385.0,87.069,87.186,86.9716,87.108,172385.0
2023-10-18 15:40:00,89.41,89.57,89.31,89.48,421603.0,87.108,87.2639,87.0106,87.1762,421603.0
2023-10-18 15:50:00,89.47,89.73,89.38,89.53,1094751.0,87.1665,87.4198,87.0788,87.2249,1094751.0
2023-10-19 09:30:00,93.09,94.76,93.02,94.55,2145537.0,90.6933,92.3203,90.6251,92.1157,2145537.0
2023-10-19 09:40:00,94.54,94.74,92.64,93.13,1167610.0,92.1059,92.3008,90.2549,90.7322,1167610.0
2023-10-19 09:50:00,93.13,93.2,92.44,92.73,937812.0,90.7322,90.8004,90.06,90.3425,937812.0
2023-10-19 10:00:00,92.74,93.56,92.65,93.54,506294.0,90.3523,91.1512,90.2646,91.1317,506294.0
2023-10-19 10:10:00,93.54,94.35,93.52,93.67,711474.0,91.1317,91.9208,91.1122,91.2583,711474.0
2023-10-19 10:20:00,93.66,93.86,93.32,93.33,252452.0,91.2486,91.4434,90.9173,90.9271,252452.0
2023-10-19 10:30:00,93.32,94.13,93.31,93.79,347541.0,90.9173,91.7065,90.9076,91.3752,347541.0
2023-10-19 10:40:00,93.8,94.08,93.62,93.77,318226.0,91.385,91.6578,91.2096,91.3558,318226.0
2023-10-19 10:50:00,93.76,93.93,93.6,93.69,308518.0,91.346,91.5116,91.1901,91.2778,308518.0
2023-10-19 11:00:00,93.68,93.98,93.65,93.69,207138.0,91.2681,91.5604,91.2388,91.2778,207138.0
2023-10-19 11:10:00,93.68,93.8,93.01,93.25,241507.0,91.2681,91.385,90.6153,90.8491,241507.0
2023-10-19 11:20:00,93.23,93.23,92.98,93.13,259007.0,90.8297,90.8297,90.5861,90.7322,259007.0
2023-10-19 11:30:00,93.12,93.33,93.01,93.14,211680.0,90.7225,90.9271,90.6153,90.742,211680.0
2023-10-19 11:40:00,93.14,93.24,93.04,93.13,152599.0,90.742,90.8394,90.6446,90.7322,152599.0
2023-10-19 11:50:00,93.15,93.15,92.58,92.58,197485.0,90.7517,90.7517,90.1964,90.1964,197485.0
2023-10-19 12:00:00,92.59,93.13,92.36,92.75,272417.0,90.2061,90.7322,89.9821,90.362,272417.0
2023-10-19 12:10:00,92.73,92.98,92.47,92.95,222010.0,90.3425,90.5861,90.0892,90.5569,222010.0
2023-10-19 12:20:00,92.92,93.32,92.73,93.02,309701.0,90.5276,90.9173,90.3425,90.6251,309701.0
2023-10-19 12:30:00,93.06,93.16,92.47,92.65,182629.0,90.664,90.7615,90.0892,90.2646,182629.0
2023-10-19 12:40:00,92.64,93.44,92.64,93.41,193553.0,90.2549,91.0343,90.2549,91.005,193553.0
2023-10-19 12:50:00,93.4,93.65,93.32,93.59,223119.0,90.9953,91.2388,90.9173,91.1804,223119.0
2023-10-19 13:00:00,93.59,93.83,93.55,93.74,330258.0,91.1804,91.4142,91.1414,91.3265,330258.0
2023-10-19 13:10:00,93.72,93.77,93.46,93.66,222434.0,91.307,91.3558,91.0537,91.2486,222434.0
2023-10-19 13:20:00,93.66,93.73,93.44,93.54,189529.0,91.2486,91.3168,91.0343,91.1317,189529.0
2023-10-19 13:30:00,93.56,93.66,93.02,93.02,173348.0,91.1512,91.2486,90.6251,90.6251,173348.0
2023-10-19 13:40:00,93.03,93.13,92.97,93.1,146414.0,90.6348,90.7322,90.5764,90.703,146414.0
2023-10-19 13:50:00,93.11,93.44,93.09,93.35,148070.0,90.7128,91.0343,90.6933,90.9466,148070.0
2023-10-19 14:00:00,93.35,93.57,93.26,93.38,175310.0,90.9466,91.1609,90.8589,90.9758,175310.0
2023-10-19 14:10:00,93.39,93.54,93.33,93.53,240199.0,90.9855,91.1317,90.9271,91.1219,240199.0
2023-10-19 14:20:00,93.54,93.67,93.43,93.5,190819.0,91.1317,91.2583,91.0245,91.0927,190819.0
2023-10-19 14:30:00,93.49,93.5,93.06,93.12,332799.0,91.083,91.0927,90.664,90.7225,332799.0
2023-10-19 14:40:00,93.11,93.16,93.02,93.12,411848.0,90.7128,90.7615,90.6251,90.7225,411848.0
2023-10-19 14:50:00,93.12,93.37,93.05,93.2,250407.0,90.7225,90.9661,90.6543,90.8004,250407.0
2023-10-19 15:00:00,93.19,93.54,93.18,93.29,388051.0,90.7907,91.1317,90.781,90.8881,388051.0
2023-10-19 15:10:00,93.27,93.34,93.1,93.19,519515.0,90.8686,90.9368,90.703,90.7907,519515.0
2023-10-19 15:20:00,93.19,93.25,92.93,93.04,407685.0,90.7907,90.8491,90.5374,90.6446,407685.0
2023-10-19 15:30:00,93.04,93.06,92.88,92.92,383412.0,90.6446,90.664,90.4887,90.5276,383412.0
2023-10-19 15:40:00,92.92,92.99,92.69,92.99,488198.0,90.5276,90.5958,90.3036,90.5958,488198.0
2023-10-19 15:50:00,93.02,93.22,92.85,92.91,1404747.0,90.6251,90.8199,90.4594,90.5179,1404747.0
2023-10-20 09:30:00,92.0,93.61,92.0,93.53,688022.0,89.6313,91.1999,89.6313,91.1219,688022.0
2023-10-20 09:40:00,93.52,94.32,93.48,94.11,578598.0,91.1122,91.8916,91.0732,91.687,578598.0
2023-10-20 09:50:00,94.11,94.11,93.31,93.31,670459.0,91.687,91.687,90.9076,90.9076,670459.0
2023-10-20 10:00:00,93.33,93.66,92.62,92.77,492225.0,90.9271,91.2486,90.2354,90.3815,492225.0
2023-10-20 10:10:00,92.78,92.86,92.23,92.32,316961.0,90.3912,90.4692,89.8554,89.9431,316961.0
2023-10-20 10:20:00,92.32,92.47,92.19,92.3,272715.0,89.9431,90.0892,89.8164,89.9236,272715.0
2023-10-20 10:30:00,92.29,92.35,91.92,91.96,246328.0,89.9139,89.9723,89.5534,89.5924,246328.0
2023-10-20 10:40:00,91.96,92.01,91.39,91.48,332316.0,89.5924,89.6411,89.037,89.1247,332316.0
2023-10-20 10:50:00,91.49,91.5,91.1,91.18,226044.0,89.1345,89.1442,88.7545,88.8324,226044.0
2023-10-20 11:00:00,91.17,91.51,91.14,91.38,260270.0,88.8227,89.1539,88.7935,89.0273,260270.0
2023-10-20 11:10:00,91.36,91.47,91.09,91.15,245232.0,89.0078,89.115,88.7448,88.8032,245232.0
2023-10-20 11:20:00,91.15,91.34,91.13,91.22,153811.0,88.8032,88.9883,88.7837,88.8714,153811.0
2023-10-20 11:30:00,91.22,91.56,91.11,91.54,221131.0,88.8714,89.2027,88.7642,89.1832,221131.0
2023-10-20 11:40:00,91.53,91.69,91.5,91.66,151683.0,89.1734,89.3293,89.1442,89.3001,151683.0
2023-10-20 11:50:00,91.67,91.93,91.63,91.88,144402.0,89.3098,89.5631,89.2709,89.5144,144402.0
2023-10-20 12:00:00,91.87,91.93,91.69,91.8,115270.0,89.5047,89.5631,89.3293,89.4365,115270.0
2023-10-20 12:10:00,91.79,91.85,91.63,91.75,86003.0,89.4267,89.4852,89.2709,89.3878,86003.0
2023-10-20 12:20:00,91.74,91.85,91.64,91.65,113537.0,89.378,89.4852,89.2806,89.2903,113537.0
2023-10-20 12:30:00,91.66,91.87,91.65,91.71,68308.0,89.3001,89.5047,89.2903,89.3488,68308.0
2023-10-20 12:40:00,91.72,91.86,91.57,91.86,68465.0,89.3585,89.4949,89.2124,89.4949,68465.0
2023-10-20 12:50:00,91.85,92.01,91.78,91.99,71256.0,89.4852,89.6411,89.417,89.6216,71256.0
2023-10-20 13:00:00,92.0,92.04,91.62,91.62,78695.0,89.6313,89.6703,89.2611,89.2611,78695.0
2023-10-20 13:10:00,91.62,91.88,91.49,91.86,153816.0,89.2611,89.5144,89.1345,89.4949,153816.0
2023-10-20 13:20:00,91.86,91.92,91.7,91.87,84584.0,89.4949,89.5534,89.3391,89.5047,84584.0
2023-10-20 13:30:00,91.87,91.89,91.75,91.76,81309.0,89.5047,89.5242,89.3878,89.3975,81309.0
2023-10-20 13:40:00,91.77,91.92,91.54,91.56,71396.0,89.4073,89.5534,89.1832,89.2027,71396.0
2023-10-20 13:50:00,91.56,91.58,91.38,91.49,157011.0,89.2027,89.2221,89.0273,89.1345,157011.0
2023-10-20 14:00:00,91.49,91.66,91.41,91.59,115646.0,89.1345,89.3001,89.0565,89.2319,115646.0
2023-10-20 14:10:00,91.59,91.59,91.17,91.24,102888.0,89.2319,89.2319,88.8227,88.8909,102888.0
2023-10-20 14:20:00,91.24,91.35,91.2,91.25,72864.0,88.8909,88.9981,88.8519,88.9006,72864.0
2023-10-20 14:30:00,91.24,91.41,91.15,91.19,108084.0,88.8909,89.0565,88.8032,88.8422,108084.0
2023-10-20 14:40:00,91.19,91.32,91.15,91.25,93244.0,88.8422,88.9688,88.8032,88.9006,93244.0
2023-10-20 14:50:00,91.25,91.51,91.2,91.33,89322.0,88.9006,89.1539,88.8519,88.9786,89322.0
2023-10-20 15:00:00,91.34,91.49,91.24,91.25,102777.0,88.9883,89.1345,88.8909,88.9006,102777.0
2023-10-20 15:10:00,91.25,91.46,91.17,91.46,154708.0,88.9006,89.1052,88.8227,89.1052,154708.0
2023-10-20 15:20:00,91.44,91.44,91.22,91.34,134849.0,89.0857,89.0857,88.8714,88.9883,134849.0
2023-10-20 15:30:00,91.34,91.56,91.34,91.49,195372.0,88.9883,89.2027,88.9883,89.1345,195372.0
2023-10-20 15:40:00,91.48,91.49,91.35,91.43,322225.0,89.1247,89.1345,88.9981,89.076,322225.0
2023-10-20 15:50:00,91.43,91.44,91.28,91.31,838332.0,89.076,89.0857,88.9299,88.9591,838332.0
2023-10-23 09:30:00,89.98,90.22,89.26,89.26,483494.0,87.6633,87.8972,86.9619,86.9619,483494.0
2023-10-23 09:40:00,89.25,90.12,89.16,90.04,282396.0,86.9521,87.7997,86.8645,87.7218,282396.0
2023-10-23 09:50:00,90.04,90.33,89.83,90.28,202177.0,87.7218,88.0043,87.5172,87.9556,202177.0
2023-10-23 10:00:00,90.3,90.46,89.98,90.37,138624.0,87.9751,88.131,87.6633,88.0433,138624.0
2023-10-23 10:10:00,90.4,90.88,90.4,90.87,145545.0,88.0725,88.5402,88.0725,88.5304,145545.0
2023-10-23 10:20:00,90.88,91.27,90.77,91.23,246810.0,88.5402,88.9201,88.433,88.8812,246810.0
2023-10-23 10:30:00,91.22,91.31,90.81,91.17,180095.0,88.8714,88.9591,88.472,88.8227,180095.0
2023-10-23 10:40:00,91.16,91.4,91.11,91.31,106783.0,88.813,89.0468,88.7642,88.9591,106783.0
2023-10-23 10:50:00,91.32,91.69,91.28,91.69,173412.0,88.9688,89.3293,88.9299,89.3293,173412.0
2023-10-23 11:00:00,91.68,91.79,91.44,91.55,131311.0,89.3196,89.4267,89.0857,89.1929,131311.0
2023-10-23 11:10:00,91.56,91.78,91.51,91.73,98300.0,89.2027,89.417,89.1539,89.3683,98300.0
2023-10-23 11:20:00,91.73,91.84,91.66,91.68,100793.0,89.3683,89.4755,89.3001,89.3196,100793.0
2023-10-23 11:30:00,91.68,91.89,91.66,91.85,94299.0,89.3196,89.5242,89.3001,89.4852,94299.0
2023-10-23 11:40:00,91.83,91.85,91.64,91.69,114866.0,89.4657,89.4852,89.2806,89.3293,114866.0
2023-10-23 11:50:00,91.67,91.91,91.53,91.88,269538.0,89.3098,89.5436,89.1734,89.5144,269538.0
2023-10-23 12:00:00,91.88,91.9,91.55,91.64,102717.0,89.5144,89.5339,89.1929,89.2806,102717.0
2023-10-23 12:10:00,91.63,91.72,91.49,91.57,99838.0,89.2709,89.3585,89.1345,89.2124,99838.0
2023-10-23 12:20:00,91.56,91.65,91.41,91.63,97906.0,89.2027,89.2903,89.0565,89.2709,97906.0
2023-10-23 12:30:00,91.63,91.89,91.57,91.84,76100.0,89.2709,89.5242,89.2124,89.4755,76100.0
2023-10-23 12:40:00,91.85,91.86,91.73,91.78,69551.0,89.4852,89.4949,89.3683,89.417,69551.0
2023-10-23 12:50:00,91.77,92.25,91.77,92.25,131495.0,89.4073,89.8749,89.4073,89.8749,131495.0
2023-10-23 13:00:00,92.25,92.26,92.1,92.12,89414.0,89.8749,89.8846,89.7288,89.7482,89414.0
2023-10-23 13:10:00,92.13,92.14,91.76,91.77,89857.0,89.758,89.7677,89.3975,89.4073,89857.0
2023-10-23 13:20:00,91.77,91.89,91.73,91.86,58293.0,89.4073,89.5242,89.3683,89.4949,58293.0
2023-10-23 13:30:00,91.86,91.91,91.75,91.84,46809.0,89.4949,89.5436,89.3878,89.4755,46809.0
2023-10-23 13:40:00,91.84,91.93,91.79,91.91,53375.0,89.4755,89.5631,89.4267,89.5436,53375.0
2023-10-23 13:50:00,91.91,91.93,91.63,91.65,61279.0,89.5436,89.5631,89.2709,89.2903,61279.0
2023-10-23 14:00:00,91.66,91.78,91.56,91.77,113754.0,89.3001,89.417,89.2027,89.4073,113754.0
2023-10-23 14:10:00,91.76,91.77,91.45,91.46,91848.0,89.3975,89.4073,89.0955,89.1052,91848.0
2023-10-23 14:20:00,91.48,91.54,91.4,91.43,53868.0,89.1247,89.1832,89.0468,89.076,53868.0
2023-10-23 14:30:00,91.44,91.5,91.33,91.42,72471.0,89.0857,89.1442,88.9786,89.0663,72471.0
2023-10-23 14:40:00,91.43,91.49,91.22,91.29,94745.0,89.076,89.1345,88.8714,88.9396,94745.0
2023-10-23 14:50:00,91.27,91.32,91.01,91.25,135568.0,88.9201,88.9688,88.6668,88.9006,135568.0
2023-10-23 15:00:00,91.25,91.46,91.24,91.29,127725.0,88.9006,89.1052,88.8909,88.9396,127725.0
2023-10-23 15:10:00,91.3,91.5,91.2,91.47,312974.0,88.9494,89.1442,88.8519,89.115,312974.0
2023-10-23 15:20:00,91.46,91.47,91.09,91.12,163875.0,89.1052,89.115,88.7448,88.774,163875.0
2023-10-23 15:30:00,91.1,91.11,90.95,90.95,122447.0,88.7545,88.7642,88.6084,88.6084,122447.0
2023-10-23 15:40:00,90.95,91.16,90.92,91.14,200044.0,88.6084,88.813,88.5791,88.7935,200044.0
2023-10-23 15:50:00,91.15,91.21,90.98,91.11,561195.0,88.8032,88.8617,88.6376,88.7642,561195.0
2023-10-24 09:30:00,91.2,91.61,90.86,91.11,463461.0,88.8519,89.2514,88.5207,88.7642,463461.0
2023-10-24 09:40:00,91.13,91.54,91.11,91.15,178463.0,88.7837,89.1832,88.7642,88.8032,178463.0
2023-10-24 09:50:00,91.15,91.46,91.1,91.41,180960.0,88.8032,89.1052,88.7545,89.0565,180960.0
2023-10-24 10:00:00,91.41,91.45,90.95,91.25,183986.0,89.0565,89.0955,88.6084,88.9006,183986.0
2023-10-24 10:10:00,91.24,91.34,91.0,91.0,184535.0,88.8909,88.9883,88.6571,88.6571,184535.0
2023-10-24 10:20:00,91.0,91.47,90.97,91.47,91939.0,88.6571,89.115,88.6278,89.115,91939.0
2023-10-24 10:30:00,91.47,91.75,91.34,91.75,117862.0,89.115,89.3878,88.9883,89.3878,117862.0
2023-10-24 10:40:00,91.75,91.75,91.53,91.67,103868.0,89.3878,89.3878,89.1734,89.3098,103868.0
2023-10-24 10:50:00,91.66,91.68,91.4,91.57,103709.0,89.3001,89.3196,89.0468,89.2124,103709.0
2023-10-24 11:00:00,91.57,91.85,91.52,91.8,166681.0,89.2124,89.4852,89.1637,89.4365,166681.0
2023-10-24 11:10:00,91.8,91.99,91.69,91.7,122304.0,89.4365,89.6216,89.3293,89.3391,122304.0
2023-10-24 11:20:00,91.7,91.83,91.51,91.71,83959.0,89.3391,89.4657,89.1539,89.3488,83959.0
2023-10-24 11:30:00,91.72,91.87,91.64,91.65,90701.0,89.3585,89.5047,89.2806,89.2903,90701.0
2023-10-24 11:40:00,91.66,91.81,91.62,91.77,53401.0,89.3001,89.4462,89.2611,89.4073,53401.0
2023-10-24 11:50:00,91.77,91.9,91.75,91.9,118290.0,89.4073,89.5339,89.3878,89.5339,118290.0
2023-10-24 12:00:00,91.9,91.99,91.81,91.84,92498.0,89.5339,89.6216,89.4462,89.4755,92498.0
2023-10-24 12:10:00,91.84,92.0,91.83,91.83,107831.0,89.4755,89.6313,89.4657,89.4657,107831.0
2023-10-24 12:20:00,91.82,91.93,91.7,91.76,86607.0,89.456,89.5631,89.3391,89.3975,86607.0
2023-10-24 12:30:00,91.76,91.78,91.58,91.65,65151.0,89.3975,89.417,89.2221,89.2903,65151.0
2023-10-24 12:40:00,91.65,91.69,91.5,91.58,51933.0,89.2903,89.3293,89.1442,89.2221,51933.0
2023-10-24 12:50:00,91.59,91.68,91.55,91.68,51354.0,89.2319,89.3196,89.1929,89.3196,51354.0
2023-10-24 13:00:00,91.68,91.84,91.67,91.76,69654.0,89.3196,89.4755,89.3098,89.3975,69654.0
2023-10-24 13:10:00,91.76,91.76,91.54,91.56,96975.0,89.3975,89.3975,89.1832,89.2027,96975.0
2023-10-24 13:20:00,91.58,91.71,91.52,91.59,100858.0,89.2221,89.3488,89.1637,89.2319,100858.0
2023-10-24 13:30:00,91.6,91.65,91.41,91.48,111779.0,89.2416,89.2903,89.0565,89.1247,111779.0
2023-10-24 13:40:00,91.47,91.5,91.37,91.37,67424.0,89.115,89.1442,89.0176,89.0176,67424.0
2023-10-24 13:50:00,91.39,91.5,91.37,91.5,44924.0,89.037,89.1442,89.0176,89.1442,44924.0
2023-10-24 14:00:00,91.5,91.51,91.37,91.41,109163.0,89.1442,89.1539,89.0176,89.0565,109163.0
2023-10-24 14:10:00,91.41,91.43,91.22,91.3,57422.0,89.0565,89.076,88.8714,88.9494,57422.0
2023-10-24 14:20:00,91.3,91.5,91.27,91.5,62424.0,88.9494,89.1442,88.9201,89.1442,62424.0
2023-10-24 14:30:00,91.5,91.52,91.41,91.45,128373.0,89.1442,89.1637,89.0565,89.0955,128373.0
2023-10-24 14:40:00,91.45,91.51,91.43,91.48,107233.0,89.0955,89.1539,89.076,89.1247,107233.0
2023-10-24 14:50:00,91.49,91.58,91.43,91.56,81062.0,89.1345,89.2221,89.076,89.2027,81062.0
2023-10-24 15:00:00,91.57,91.77,91.53,91.56,107800.0,89.2124,89.4073,89.1734,89.2027,107800.0
2023-10-24 15:10:00,91.56,91.87,91.55,91.85,110549.0,89.2027,89.5047,89.1929,89.4852,110549.0
2023-10-24 15:20:00,91.84,91.89,91.76,91.84,117487.0,89.4755,89.5242,89.3975,89.4755,117487.0
2023-10-24 15:30:00,91.84,91.94,91.75,91.77,105414.0,89.4755,89.5729,89.3878,89.4073,105414.0
2023-10-24 15:40:00,91.77,91.91,91.74,91.81,165728.0,89.4073,89.5436,89.378,89.4462,165728.0
2023-10-24 15:50:00,91.81,91.81,91.54,91.63,590762.0,89.4462,89.4462,89.1832,89.2709,590762.0
2023-10-25 09:30:00,90.8,90.85,89.94,90.26,260815.0,88.4622,88.5109,87.6244,87.9361,260815.0
2023-10-25 09:40:00,90.17,90.2,89.35,89.35,245538.0,87.8484,87.8777,87.0496,87.0496,245538.0
2023-10-25 09:50:00,89.35,89.77,89.17,89.68,235610.0,87.0496,87.4587,86.8742,87.3711,235610.0
2023-10-25 10:00:00,89.64,89.82,89.29,89.81,175166.0,87.3321,87.5075,86.9911,87.4977,175166.0
2023-10-25 10:10:00,89.81,89.83,89.45,89.5,131370.0,87.4977,87.5172,87.147,87.1957,131370.0
2023-10-25 10:20:00,89.51,89.68,89.45,89.46,120666.0,87.2054,87.3711,87.147,87.1567,120666.0
2023-10-25 10:30:00,89.46,89.64,89.34,89.53,177016.0,87.1567,87.3321,87.0398,87.2249,177016.0
2023-10-25 10:40:00,89.52,89.57,89.21,89.39,210678.0,87.2152,87.2639,86.9132,87.0885,210678.0
2023-10-25 10:50:00,89.39,89.4,89.16,89.25,236621.0,87.0885,87.0983,86.8645,86.9521,236621.0
2023-10-25 11:00:00,89.26,89.52,89.25,89.41,191793.0,86.9619,87.2152,86.9521,87.108,191793.0
2023-10-25 11:10:00,89.4,89.43,89.21,89.34,146739.0,87.0983,87.1275,86.9132,87.0398,146739.0
2023-10-25 11:20:00,89.34,89.35,88.87,89.05,245780.0,87.0398,87.0496,86.5819,86.7573,245780.0
2023-10-25 11:30:00,89.06,89.21,89.0,89.18,245578.0,86.767,86.9132,86.7086,86.8839,245578.0
2023-10-25 11:40:00,89.17,89.24,88.87,88.95,221028.0,86.8742,86.9424,86.5819,86.6599,221028.0
2023-10-25 11:50:00,88.95,88.95,88.73,88.76,118224.0,86.6599,86.6599,86.4455,86.4747,118224.0
2023-10-25 12:00:00,88.73,88.81,88.6,88.63,165783.0,86.4455,86.5235,86.3189,86.3481,165783.0
2023-10-25 12:10:00,88.65,88.66,88.44,88.44,133660.0,86.3676,86.3773,86.163,86.163,133660.0
2023-10-25 12:20:00,88.43,88.72,88.42,88.69,169453.0,86.1532,86.4358,86.1435,86.4066,169453.0
2023-10-25 12:30:00,88.67,88.8,88.57,88.61,128009.0,86.3871,86.5137,86.2896,86.3286,128009.0
2023-10-25 12:40:00,88.61,88.63,88.22,88.26,142760.0,86.3286,86.3481,85.9487,85.9876,142760.0
2023-10-25 12:50:00,88.26,88.34,88.16,88.2,123444.0,85.9876,86.0656,85.8902,85.9292,123444.0
2023-10-25 13:00:00,88.2,88.25,87.91,88.11,160666.0,85.9292,85.9779,85.6466,85.8415,160666.0
2023-10-25 13:10:00,88.11,88.25,88.0,88.21,266246.0,85.8415,85.9779,85.7343,85.9389,266246.0
2023-10-25 13:20:00,88.2,88.25,88.05,88.17,151104.0,85.9292,85.9779,85.783,85.8999,151104.0
2023-10-25 13:30:00,88.15,88.18,87.84,87.85,151010.0,85.8805,85.9097,85.5784,85.5882,151010.0
2023-10-25 13:40:00,87.85,87.88,87.69,87.82,148992.0,85.5882,85.6174,85.4323,85.559,148992.0
2023-10-25 13:50:00,87.8,87.91,87.74,87.89,128747.0,85.5395,85.6466,85.481,85.6271,128747.0
2023-10-25 14:00:00,87.88,87.96,87.78,87.84,102730.0,85.6174,85.6953,85.52,85.5784,102730.0
2023-10-25 14:10:00,87.84,88.08,87.79,88.0,125346.0,85.5784,85.8123,85.5297,85.7343,125346.0
2023-10-25 14:20:00,87.98,88.06,87.86,87.89,140164.0,85.7148,85.7928,85.5979,85.6271,140164.0
2023-10-25 14:30:00,87.91,88.04,87.74,87.77,135612.0,85.6466,85.7733,85.481,85.5102,135612.0
2023-10-25 14:40:00,87.77,87.82,87.59,87.65,120190.0,85.5102,85.559,85.3349,85.3933,120190.0
2023-10-25 14:50:00,87.64,87.83,87.61,87.75,160584.0,85.3836,85.5687,85.3544,85.4908,160584.0
2023-10-25 15:00:00,87.76,87.88,87.53,87.64,204619.0,85.5005,85.6174,85.2764,85.3836,204619.0
2023-10-25 15:10:00,87.64,87.81,87.63,87.77,228913.0,85.3836,85.5492,85.3738,85.5102,228913.0
2023-10-25 15:20:00,87.78,88.17,87.77,88.13,188720.0,85.52,85.8999,85.5102,85.861,188720.0
2023-10-25 15:30:00,88.14,88.34,88.14,88.27,237781.0,85.8707,86.0656,85.8707,85.9974,237781.0
2023-10-25 15:40:00,88.28,88.29,86.68,87.78,1566039.0,86.0071,86.0169,84.4483,85.52,1566039.0
2023-10-25 15:50:00,87.78,87.88,87.56,87.63,1264672.0,85.52,85.6174,85.3056,85.3738,1264672.0
2023-10-26 09:30:00,87.12,87.74,86.95,86.97,511021.0,84.877,85.481,84.7114,84.7308,511021.0
2023-10-26 09:40:00,86.98,87.76,86.96,87.43,338999.0,84.7406,85.5005,84.7211,85.179,338999.0
2023-10-26 09:50:00,87.44,87.73,87.32,87.53,165898.0,85.1887,85.4713,85.0718,85.2764,165898.0
2023-10-26 10:00:00,87.51,87.89,87.45,87.46,259849.0,85.2569,85.6271,85.1985,85.2082,259849.0
2023-10-26 10:10:00,87.48,87.79,87.33,87.34,137734.0,85.2277,85.5297,85.0816,85.0913,137734.0
2023-10-26 10:20:00,87.34,87.78,87.31,87.74,174851.0,85.0913,85.52,85.0621,85.481,174851.0
2023-10-26 10:30:00,87.72,87.91,87.4,87.4,187987.0,85.4615,85.6466,85.1498,85.1498,187987.0
2023-10-26 10:40:00,87.4,88.06,87.37,87.98,199974.0,85.1498,85.7928,85.1205,85.7148,199974.0
2023-10-26 10:50:00,88.01,88.14,87.85,87.86,96530.0,85.7441,85.8707,85.5882,85.5979,96530.0
2023-10-26 11:00:00,87.87,88.0,87.58,87.76,102306.0,85.6077,85.7343,85.3251,85.5005,102306.0
2023-10-26 11:10:00,87.79,87.87,87.33,87.34,191645.0,85.5297,85.6077,85.0816,85.0913,191645.0
2023-10-26 11:20:00,87.34,87.36,87.16,87.22,299965.0,85.0913,85.1108,84.9159,84.9744,299965.0
2023-10-26 11:30:00,87.21,87.43,86.98,87.05,125850.0,84.9647,85.179,84.7406,84.8088,125850.0
2023-10-26 11:40:00,87.05,87.07,86.67,86.87,204750.0,84.8088,84.8283,84.4386,84.6334,204750.0
2023-10-26 11:50:00,86.87,87.22,86.84,87.15,117577.0,84.6334,84.9744,84.6042,84.9062,117577.0
2023-10-26 12:00:00,87.16,87.29,86.98,86.98,121937.0,84.9159,85.0426,84.7406,84.7406,121937.0
2023-10-26 12:10:00,86.99,86.99,86.59,86.61,150591.0,84.7503,84.7503,84.3606,84.3801,150591.0
2023-10-26 12:20:00,86.61,86.97,86.61,86.9,116054.0,84.3801,84.7308,84.3801,84.6626,116054.0
2023-10-26 12:30:00,86.9,86.94,86.64,86.64,129559.0,84.6626,84.7016,84.4093,84.4093,129559.0
2023-10-26 12:40:00,86.64,86.77,86.54,86.57,156643.0,84.4093,84.536,84.3119,84.3411,156643.0
2023-10-26 12:50:00,86.57,86.76,86.56,86.62,81611.0,84.3411,84.5262,84.3314,84.3898,81611.0
2023-10-26 13:00:00,86.62,87.0,86.58,86.92,151484.0,84.3898,84.7601,84.3509,84.6821,151484.0
2023-10-26 13:10:00,86.93,87.06,86.86,86.95,104701.0,84.6919,84.8185,84.6237,84.7114,104701.0
2023-10-26 13:20:00,86.95,86.95,86.73,86.87,83040.0,84.7114,84.7114,84.497,84.6334,83040.0
2023-10-26 13:30:00,86.87,87.01,86.71,86.97,101534.0,84.6334,84.7698,84.4775,84.7308,101534.0
2023-10-26 13:40:00,86.98,87.32,86.92,87.28,133857.0,84.7406,85.0718,84.6821,85.0329,133857.0
2023-10-26 13:50:00,87.28,87.39,87.13,87.17,248584.0,85.0329,85.14,84.8867,84.9257,248584.0
2023-10-26 14:00:00,87.16,87.3,87.06,87.2,71731.0,84.9159,85.0523,84.8185,84.9549,71731.0
2023-10-26 14:10:00,87.22,87.35,87.21,87.27,57998.0,84.9744,85.1011,84.9647,85.0231,57998.0
2023-10-26 14:20:00,87.28,87.44,87.2,87.44,77592.0,85.0329,85.1887,84.9549,85.1887,77592.0
2023-10-26 14:30:00,87.4,87.72,87.36,87.6,93785.0,85.1498,85.4615,85.1108,85.3446,93785.0
2023-10-26 14:40:00,87.63,87.87,87.55,87.82,86640.0,85.3738,85.6077,85.2959,85.559,86640.0
2023-10-26 14:50:00,87.83,88.0,87.78,88.0,80156.0,85.5687,85.7343,85.52,85.7343,80156.0
2023-10-26 15:00:00,88.0,88.01,87.83,87.85,120497.0,85.7343,85.7441,85.5687,85.5882,120497.0
2023-10-26 15:10:00,87.85,87.87,87.58,87.69,69777.0,85.5882,85.6077,85.3251,85.4323,69777.0
2023-10-26 15:20:00,87.69,87.92,87.64,87.76,178636.0,85.4323,85.6564,85.3836,85.5005,178636.0
2023-10-26 15:30:00,87.75,87.75,87.28,87.3,165991.0,85.4908,85.4908,85.0329,85.0523,165991.0
2023-10-26 15:40:00,87.29,87.32,87.1,87.21,261006.0,85.0426,85.0718,84.8575,84.9647,261006.0
2023-10-26 15:50:00,87.22,87.5,87.2,87.45,722351.0,84.9744,85.2472,84.9549,85.1985,722351.0
2023-10-27 09:30:00,87.62,87.78,86.36,86.51,739657.0,85.3641,85.52,84.1365,84.2827,739657.0
2023-10-27 09:40:00,86.55,86.98,86.5,86.63,439111.0,84.3216,84.7406,84.2729,84.3996,439111.0
2023-10-27 09:50:00,86.65,87.01,86.6,86.79,259239.0,84.4191,84.7698,84.3704,84.5555,259239.0
2023-10-27 10:00:00,86.79,87.13,86.59,86.89,259294.0,84.5555,84.8867,84.3606,84.6529,259294.0
2023-10-27 10:10:00,86.9,87.08,86.47,86.54,208694.0,84.6626,84.838,84.2437,84.3119,208694.0
2023-10-27 10:20:00,86.59,86.83,86.46,86.52,163555.0,84.3606,84.5944,84.234,84.2924,163555.0
2023-10-27 10:30:00,86.51,86.62,86.34,86.34,146841.0,84.2827,84.3898,84.1171,84.1171,146841.0
2023-10-27 10:40:00,86.36,86.37,86.07,86.12,250192.0,84.1365,84.1463,83.854,83.9027,250192.0
2023-10-27 10:50:00,86.13,86.37,86.13,86.28,167335.0,83.9125,84.1463,83.9125,84.0586,167335.0
2023-10-27 11:00:00,86.3,86.42,86.15,86.35,198829.0,84.0781,84.195,83.9319,84.1268,198829.0
2023-10-27 11:10:00,86.34,86.78,86.3,86.66,199804.0,84.1171,84.5457,84.0781,84.4288,199804.0
2023-10-27 11:20:00,86.67,87.05,86.62,86.93,135431.0,84.4386,84.8088,84.3898,84.6919,135431.0
2023-10-27 11:30:00,86.92,86.94,86.62,86.76,115051.0,84.6821,84.7016,84.3898,84.5262,115051.0
2023-10-27 11:40:00,86.76,86.83,86.46,86.68,159350.0,84.5262,84.5944,84.234,84.4483,159350.0
2023-10-27 11:50:00,86.68,86.87,86.67,86.86,140251.0,84.4483,84.6334,84.4386,84.6237,140251.0
2023-10-27 12:00:00,86.87,86.96,86.62,86.72,154438.0,84.6334,84.7211,84.3898,84.4873,154438.0
2023-10-27 12:10:00,86.7,86.74,86.37,86.4,328762.0,84.4678,84.5068,84.1463,84.1755,328762.0
2023-10-27 12:20:00,86.39,86.42,86.14,86.35,288299.0,84.1658,84.195,83.9222,84.1268,288299.0
2023-10-27 12:30:00,86.36,86.67,86.35,86.63,137546.0,84.1365,84.4386,84.1268,84.3996,137546.0
2023-10-27 12:40:00,86.63,86.73,86.52,86.55,98712.0,84.3996,84.497,84.2924,84.3216,98712.0
2023-10-27 12:50:00,86.57,86.65,86.45,86.54,87769.0,84.3411,84.4191,84.2242,84.3119,87769.0
2023-10-27 13:00:00,86.54,86.57,86.2,86.28,117464.0,84.3119,84.3411,83.9807,84.0586,117464.0
2023-10-27 13:10:00,86.3,86.39,86.15,86.24,215414.0,84.0781,84.1658,83.9319,84.0196,215414.0
2023-10-27 13:20:00,86.25,86.39,86.08,86.17,153019.0,84.0294,84.1658,83.8637,83.9514,153019.0
2023-10-27 13:30:00,86.18,86.39,86.15,86.34,212959.0,83.9612,84.1658,83.9319,84.1171,212959.0
2023-10-27 13:40:00,86.33,86.45,86.23,86.36,112714.0,84.1073,84.2242,84.0099,84.1365,112714.0
2023-10-27 13:50:00,86.36,86.48,86.31,86.38,99437.0,84.1365,84.2535,84.0878,84.156,99437.0
2023-10-27 14:00:00,86.38,86.42,86.22,86.22,145252.0,84.156,84.195,84.0001,84.0001,145252.0
2023-10-27 14:10:00,86.25,86.47,86.2,86.35,111901.0,84.0294,84.2437,83.9807,84.1268,111901.0
2023-10-27 14:20:00,86.35,86.35,86.19,86.24,97223.0,84.1268,84.1268,83.9709,84.0196,97223.0
2023-10-27 14:30:00,86.24,86.48,86.18,86.38,153150.0,84.0196,84.2535,83.9612,84.156,153150.0
2023-10-27 14:40:00,86.38,86.38,86.1,86.1,106573.0,84.156,84.156,83.8832,83.8832,106573.0
2023-10-27 14:50:00,86.12,86.15,85.94,86.03,210385.0,83.9027,83.9319,83.7274,83.815,210385.0
2023-10-27 15:00:00,86.03,86.2,85.94,86.2,332774.0,83.815,83.9807,83.7274,83.9807,332774.0
2023-10-27 15:10:00,86.2,86.32,86.16,86.2,185387.0,83.9807,84.0976,83.9417,83.9807,185387.0
2023-10-27 15:20:00,86.22,86.27,86.09,86.24,188738.0,84.0001,84.0489,83.8735,84.0196,188738.0
2023-10-27 15:30:00,86.25,86.32,85.95,85.96,238235.0,84.0294,84.0976,83.7371,83.7468,238235.0
2023-10-27 15:40:00,85.97,86.08,85.89,86.03,466016.0,83.7566,83.8637,83.6786,83.815,466016.0
2023-10-27 15:50:00,86.01,86.13,85.94,85.98,1171596.0,83.7956,83.9125,83.7274,83.7663,1171596.0
2023-10-30 09:30:00,87.31,88.24,87.11,88.23,531258.0,85.0621,85.9681,84.8672,85.9584,531258.0
2023-10-30 09:40:00,88.26,88.3,87.9,87.98,442102.0,85.9876,86.0266,85.6369,85.7148,442102.0
2023-10-30 09:50:00,87.97,88.03,87.49,87.51,244473.0,85.7051,85.7635,85.2374,85.2569,244473.0
2023-10-30 10:00:00,87.52,87.54,86.79,86.81,252895.0,85.2667,85.2862,84.5555,84.575,252895.0
2023-10-30 10:10:00,86.81,87.0,86.42,86.46,308599.0,84.575,84.7601,84.195,84.234,308599.0
2023-10-30 10:20:00,86.46,86.65,86.17,86.24,273344.0,84.234,84.4191,83.9514,84.0196,273344.0
2023-10-30 10:30:00,86.26,86.5,86.13,86.38,322861.0,84.0391,84.2729,83.9125,84.156,322861.0
2023-10-30 10:40:00,86.39,86.49,86.22,86.22,296994.0,84.1658,84.2632,84.0001,84.0001,296994.0
2023-10-30 10:50:00,86.21,86.55,86.2,86.39,153302.0,83.9904,84.3216,83.9807,84.1658,153302.0
2023-10-30 11:00:00,86.41,86.59,86.4,86.49,169143.0,84.1853,84.3606,84.1755,84.2632,169143.0
2023-10-30 11:10:00,86.5,86.65,86.42,86.46,151030.0,84.2729,84.4191,84.195,84.234,151030.0
2023-10-30 11:20:00,86.49,86.55,86.2,86.27,183426.0,84.2632,84.3216,83.9807,84.0489,183426.0
2023-10-30 11:30:00,86.28,86.54,86.22,86.32,146992.0,84.0586,84.3119,84.0001,84.0976,146992.0
2023-10-30 11:40:00,86.31,86.43,86.26,86.35,62939.0,84.0878,84.2047,84.0391,84.1268,62939.0
2023-10-30 11:50:00,86.39,86.47,86.31,86.47,74832.0,84.1658,84.2437,84.0878,84.2437,74832.0
2023-10-30 12:00:00,86.46,86.46,86.25,86.37,131634.0,84.234,84.234,84.0294,84.1463,131634.0
2023-10-30 12:10:00,86.37,86.37,86.21,86.28,109318.0,84.1463,84.1463,83.9904,84.0586,109318.0
2023-10-30 12:20:00,86.28,86.28,86.1,86.22,122394.0,84.0586,84.0586,83.8832,84.0001,122394.0
2023-10-30 12:30:00,86.21,86.38,86.21,86.23,95342.0,83.9904,84.156,83.9904,84.0099,95342.0
2023-10-30 12:40:00,86.22,86.3,86.04,86.15,161288.0,84.0001,84.0781,83.8248,83.9319,161288.0
2023-10-30 12:50:00,86.16,86.18,86.0,86.03,113877.0,83.9417,83.9612,83.7858,83.815,113877.0
2023-10-30 13:00:00,86.04,86.18,86.03,86.16,84474.0,83.8248,83.9612,83.815,83.9417,84474.0
2023-10-30 13:10:00,86.15,86.24,86.07,86.17,67353.0,83.9319,84.0196,83.854,83.9514,67353.0
2023-10-30 13:20:00,86.17,86.46,86.11,86.41,95005.0,83.9514,84.234,83.893,84.1853,95005.0
2023-10-30 13:30:00,86.43,86.51,86.33,86.34,73870.0,84.2047,84.2827,84.1073,84.1171,73870.0
2023-10-30 13:40:00,86.34,86.61,86.34,86.61,67626.0,84.1171,84.3801,84.1171,84.3801,67626.0
2023-10-30 13:50:00,86.61,86.74,86.59,86.62,102164.0,84.3801,84.5068,84.3606,84.3898,102164.0
2023-10-30 14:00:00,86.62,86.63,86.38,86.39,103264.0,84.3898,84.3996,84.156,84.1658,103264.0
2023-10-30 14:10:00,86.39,86.45,86.19,86.32,107316.0,84.1658,84.2242,83.9709,84.0976,107316.0
2023-10-30 14:20:00,86.33,86.46,86.28,86.42,82599.0,84.1073,84.234,84.0586,84.195,82599.0
2023-10-30 14:30:00,86.42,86.69,86.42,86.66,108746.0,84.195,84.458,84.195,84.4288,108746.0
2023-10-30 14:40:00,86.66,86.72,86.63,86.7,83603.0,84.4288,84.4873,84.3996,84.4678,83603.0
2023-10-30 14:50:00,86.7,86.71,86.56,86.63,69870.0,84.4678,84.4775,84.3314,84.3996,69870.0
2023-10-30 15:00:00,86.64,86.73,86.57,86.6,107104.0,84.4093,84.497,84.3411,84.3704,107104.0
2023-10-30 15:10:00,86.59,86.65,86.53,86.57,92537.0,84.3606,84.4191,84.3022,84.3411,92537.0
2023-10-30 15:20:00,86.56,86.78,86.54,86.67,112501.0,84.3314,84.5457,84.3119,84.4386,112501.0
2023-10-30 15:30:00,86.67,86.7,86.53,86.59,140622.0,84.4386,84.4678,84.3022,84.3606,140622.0
2023-10-30 15:40:00,86.59,86.61,86.32,86.37,217606.0,84.3606,84.3801,84.0976,84.1463,217606.0
2023-10-30 15:50:00,86.37,86.4,86.06,86.06,713265.0,84.1463,84.1755,83.8443,83.8443,713265.0
2023-10-31 09:30:00,86.1,86.17,85.41,85.52,473768.0,83.8832,83.9514,83.211,83.3182,473768.0
2023-10-31 09:40:00,85.53,85.58,85.11,85.23,433066.0,83.3279,83.3766,82.9187,83.0356,433066.0
2023-10-31 09:50:00,85.23,85.35,84.95,85.27,271844.0,83.0356,83.1525,82.7628,83.0746,271844.0
2023-10-31 10:00:00,85.25,85.47,85.05,85.41,115454.0,83.0551,83.2695,82.8603,83.211,115454.0
2023-10-31 10:10:00,85.39,85.72,85.37,85.53,131100.0,83.1915,83.513,83.172,83.3279,131100.0
2023-10-31 10:20:00,85.52,85.75,85.34,85.52,148691.0,83.3182,83.5422,83.1428,83.3182,148691.0
2023-10-31 10:30:00,85.51,85.66,85.2,85.2,117087.0,83.3084,83.4546,83.0064,83.0064,117087.0
2023-10-31 10:40:00,85.18,85.54,85.15,85.48,270833.0,82.9869,83.3377,82.9577,83.2792,270833.0
2023-10-31 10:50:00,85.49,85.97,85.49,85.92,290350.0,83.2889,83.7566,83.2889,83.7079,290350.0
2023-10-31 11:00:00,85.93,86.15,85.84,85.91,157719.0,83.7176,83.9319,83.6299,83.6981,157719.0
2023-10-31 11:10:00,85.92,85.92,85.75,85.84,120602.0,83.7079,83.7079,83.5422,83.6299,120602.0
2023-10-31 11:20:00,85.85,85.92,85.63,85.78,107427.0,83.6397,83.7079,83.4253,83.5715,107427.0
2023-10-31 11:30:00,85.77,86.13,85.73,85.96,99515.0,83.5617,83.9125,83.5228,83.7468,99515.0
2023-10-31 11:40:00,85.96,85.96,85.55,85.58,107022.0,83.7468,83.7468,83.3474,83.3766,107022.0
2023-10-31 11:50:00,85.59,85.83,85.51,85.83,164883.0,83.3864,83.6202,83.3084,83.6202,164883.0
2023-10-31 12:00:00,85.82,85.85,85.64,85.75,70434.0,83.6104,83.6397,83.4351,83.5422,70434.0
2023-10-31 12:10:00,85.74,85.77,85.5,85.51,108142.0,83.5325,83.5617,83.2987,83.3084,108142.0
2023-10-31 12:20:00,85.51,85.61,85.45,85.52,102262.0,83.3084,83.4059,83.25,83.3182,102262.0
2023-10-31 12:30:00,85.53,85.73,85.41,85.72,118138.0,83.3279,83.5228,83.211,83.513,118138.0
2023-10-31 12:40:00,85.72,85.91,85.63,85.91,107556.0,83.513,83.6981,83.4253,83.6981,107556.0
2023-10-31 12:50:00,85.91,85.97,85.82,85.93,63131.0,83.6981,83.7566,83.6104,83.7176,63131.0
2023-10-31 13:00:00,85.94,85.99,85.88,85.97,78241.0,83.7274,83.7761,83.6689,83.7566,78241.0
2023-10-31 13:10:00,85.96,86.06,85.8,85.99,65934.0,83.7468,83.8443,83.591,83.7761,65934.0
2023-10-31 13:20:00,86.0,86.04,85.88,85.95,78369.0,83.7858,83.8248,83.6689,83.7371,78369.0
2023-10-31 13:30:00,85.95,86.14,85.95,86.12,62286.0,83.7371,83.9222,83.7371,83.9027,62286.0
2023-10-31 13:40:00,86.11,86.3,86.07,86.22,94763.0,83.893,84.0781,83.854,84.0001,94763.0
2023-10-31 13:50:00,86.21,86.41,86.21,86.35,60550.0,83.9904,84.1853,83.9904,84.1268,60550.0
2023-10-31 14:00:00,86.36,86.39,86.27,86.27,53328.0,84.1365,84.1658,84.0489,84.0489,53328.0
2023-10-31 14:10:00,86.27,86.34,86.11,86.14,79761.0,84.0489,84.1171,83.893,83.9222,79761.0
2023-10-31 14:20:00,86.14,86.18,85.99,86.01,84842.0,83.9222,83.9612,83.7761,83.7956,84842.0
2023-10-31 14:30:00,86.0,86.16,86.0,86.07,75471.0,83.7858,83.9417,83.7858,83.854,75471.0
2023-10-31 14:40:00,86.07,86.22,86.05,86.14,65178.0,83.854,84.0001,83.8345,83.9222,65178.0
2023-10-31 14:50:00,86.14,86.22,86.11,86.17,85975.0,83.9222,84.0001,83.893,83.9514,85975.0
2023-10-31 15:00:00,86.17,86.36,86.17,86.34,157529.0,83.9514,84.1365,83.9514,84.1171,157529.0
2023-10-31 15:10:00,86.34,86.39,86.22,86.28,89910.0,84.1171,84.1658,84.0001,84.0586,89910.0
2023-10-31 15:20:00,86.29,86.31,86.17,86.25,99580.0,84.0683,84.0878,83.9514,84.0294,99580.0
2023-10-31 15:30:00,86.25,86.26,86.18,86.2,117977.0,84.0294,84.0391,83.9612,83.9807,117977.0
2023-10-31 15:40:00,86.2,86.38,86.18,86.3,199868.0,83.9807,84.156,83.9612,84.0781,199868.0
2023-10-31 15:50:00,86.3,86.43,86.24,86.36,678322.0,84.0781,84.2047,84.0196,84.1365,678322.0
2023-11-01 09:30:00,86.47,87.03,86.47,86.73,326990.0,84.2437,84.7893,84.2437,84.497,326990.0
2023-11-01 09:40:00,86.76,86.76,86.34,86.54,198910.0,84.5262,84.5262,84.1171,84.3119,198910.0
2023-11-01 09:50:00,86.54,86.66,86.45,86.52,120778.0,84.3119,84.4288,84.2242,84.2924,120778.0
2023-11-01 10:00:00,86.54,86.8,86.4,86.47,154095.0,84.3119,84.5652,84.1755,84.2437,154095.0
2023-11-01 10:10:00,86.47,86.69,86.35,86.52,200499.0,84.2437,84.458,84.1268,84.2924,200499.0
2023-11-01 10:20:00,86.53,87.15,86.52,87.12,183011.0,84.3022,84.9062,84.2924,84.877,183011.0
2023-11-01 10:30:00,87.11,87.14,86.92,87.04,238056.0,84.8672,84.8965,84.6821,84.799,238056.0
2023-11-01 10:40:00,87.05,87.11,86.8,86.89,208936.0,84.8088,84.8672,84.5652,84.6529,208936.0
2023-11-01 10:50:00,86.88,87.06,86.84,87.05,146417.0,84.6432,84.8185,84.6042,84.8088,146417.0
2023-11-01 11:00:00,87.04,87.1,86.96,87.06,137506.0,84.799,84.8575,84.7211,84.8185,137506.0
2023-11-01 11:10:00,87.06,87.11,86.88,86.97,124178.0,84.8185,84.8672,84.6432,84.7308,124178.0
2023-11-01 11:20:00,86.97,86.97,86.72,86.8,99690.0,84.7308,84.7308,84.4873,84.5652,99690.0
2023-11-01 11:30:00,86.8,86.9,86.76,86.81,54412.0,84.5652,84.6626,84.5262,84.575,54412.0
2023-11-01 11:40:00,86.81,86.99,86.81,86.86,60753.0,84.575,84.7503,84.575,84.6237,60753.0
2023-11-01 11:50:00,86.87,87.01,86.84,86.95,75952.0,84.6334,84.7698,84.6042,84.7114,75952.0
2023-11-01 12:00:00,86.95,87.0,86.86,86.95,69375.0,84.7114,84.7601,84.6237,84.7114,69375.0
2023-11-01 12:10:00,86.97,87.01,86.74,86.81,110153.0,84.7308,84.7698,84.5068,84.575,110153.0
2023-11-01 12:20:00,86.82,86.87,86.75,86.86,58190.0,84.5847,84.6334,84.5165,84.6237,58190.0
2023-11-01 12:30:00,86.87,87.13,86.87,86.95,145592.0,84.6334,84.8867,84.6334,84.7114,145592.0
2023-11-01 12:40:00,86.96,87.13,86.86,87.09,71113.0,84.7211,84.8867,84.6237,84.8477,71113.0
2023-11-01 12:50:00,87.1,87.15,87.03,87.06,65288.0,84.8575,84.9062,84.7893,84.8185,65288.0
2023-11-01 13:00:00,87.06,87.09,86.89,87.03,52256.0,84.8185,84.8477,84.6529,84.7893,52256.0
2023-11-01 13:10:00,87.03,87.12,86.94,86.98,62743.0,84.7893,84.877,84.7016,84.7406,62743.0
2023-11-01 13:20:00,86.97,86.97,86.83,86.88,50531.0,84.7308,84.7308,84.5944,84.6432,50531.0
2023-11-01 13:30:00,86.87,87.04,86.79,87.04,53045.0,84.6334,84.799,84.5555,84.799,53045.0
2023-11-01 13:40:00,87.04,87.22,87.01,87.17,54884.0,84.799,84.9744,84.7698,84.9257,54884.0
2023-11-01 13:50:00,87.17,87.24,87.16,87.24,73508.0,84.9257,84.9939,84.9159,84.9939,73508.0
2023-11-01 14:00:00,87.23,87.45,87.12,87.19,135321.0,84.9841,85.1985,84.877,84.9452,135321.0
2023-11-01 14:10:00,87.2,87.27,86.96,87.1,93306.0,84.9549,85.0231,84.7211,84.8575,93306.0
2023-11-01 14:20:00,87.1,87.26,87.08,87.22,84231.0,84.8575,85.0134,84.838,84.9744,84231.0
2023-11-01 14:30:00,87.22,87.69,87.14,87.25,267197.0,84.9744,85.4323,84.8965,85.0036,267197.0
2023-11-01 14:40:00,87.25,87.35,86.98,87.13,244962.0,85.0036,85.1011,84.7406,84.8867,244962.0
2023-11-01 14:50:00,87.13,87.52,87.13,87.36,131868.0,84.8867,85.2667,84.8867,85.1108,131868.0
2023-11-01 15:00:00,87.36,87.59,87.32,87.58,183174.0,85.1108,85.3349,85.0718,85.3251,183174.0
2023-11-01 15:10:00,87.59,87.7,87.47,87.57,210692.0,85.3349,85.442,85.218,85.3154,210692.0
2023-11-01 15:20:00,87.57,87.87,87.54,87.76,190535.0,85.3154,85.6077,85.2862,85.5005,190535.0
2023-11-01 15:30:00,87.76,87.84,87.66,87.71,358116.0,85.5005,85.5784,85.4031,85.4518,358116.0
2023-11-01 15:40:00,87.72,87.84,87.68,87.77,275137.0,85.4615,85.5784,85.4226,85.5102,275137.0
2023-11-01 15:50:00,87.77,87.83,87.67,87.8,647685.0,85.5102,85.5687,85.4128,85.5395,647685.0
2023-11-02 09:30:00,90.4,90.63,90.03,90.46,743631.0,88.0725,88.2966,87.7121,88.131,743631.0
2023-11-02 09:40:00,90.44,90.48,89.67,89.8,327782.0,88.1115,88.1505,87.3613,87.488,327782.0
2023-11-02 09:50:00,89.8,89.95,89.66,89.82,234483.0,87.488,87.6341,87.3516,87.5075,234483.0
2023-11-02 10:00:00,89.82,89.96,89.51,89.63,182173.0,87.5075,87.6439,87.2054,87.3223,182173.0
2023-11-02 10:10:00,89.62,89.73,89.46,89.62,375904.0,87.3126,87.4198,87.1567,87.3126,375904.0
2023-11-02 10:20:00,89.65,90.04,89.58,90.03,134228.0,87.3418,87.7218,87.2736,87.7121,134228.0
2023-11-02 10:30:00,90.04,90.07,89.71,89.99,224301.0,87.7218,87.751,87.4003,87.6731,224301.0
2023-11-02 10:40:00,89.99,90.15,89.95,90.14,121158.0,87.6731,87.829,87.6341,87.8192,121158.0
2023-11-02 10:50:00,90.15,90.28,90.1,90.22,160847.0,87.829,87.9556,87.7802,87.8972,160847.0
2023-11-02 11:00:00,90.22,90.34,90.11,90.19,235555.0,87.8972,88.0141,87.79,87.8679,235555.0
2023-11-02 11:10:00,90.19,90.4,90.1,90.2,168023.0,87.8679,88.0725,87.7802,87.8777,168023.0
2023-11-02 11:20:00,90.2,90.24,90.02,90.04,87732.0,87.8777,87.9166,87.7023,87.7218,87732.0
2023-11-02 11:30:00,90.04,90.17,89.96,90.1,126701.0,87.7218,87.8484,87.6439,87.7802,126701.0
2023-11-02 11:40:00,90.11,90.22,90.09,90.13,103263.0,87.79,87.8972,87.7705,87.8095,103263.0
2023-11-02 11:50:00,90.14,90.23,89.97,90.06,145293.0,87.8192,87.9069,87.6536,87.7413,145293.0
2023-11-02 12:00:00,90.07,90.11,89.96,90.05,92685.0,87.751,87.79,87.6439,87.7315,92685.0
2023-11-02 12:10:00,90.06,90.16,90.02,90.16,81869.0,87.7413,87.8387,87.7023,87.8387,81869.0
2023-11-02 12:20:00,90.15,90.16,89.97,90.08,88286.0,87.829,87.8387,87.6536,87.7608,88286.0
2023-11-02 12:30:00,90.09,90.24,89.99,90.22,90605.0,87.7705,87.9166,87.6731,87.8972,90605.0
2023-11-02 12:40:00,90.23,90.24,90.06,90.1,77205.0,87.9069,87.9166,87.7413,87.7802,77205.0
2023-11-02 12:50:00,90.1,90.23,90.1,90.2,62975.0,87.7802,87.9069,87.7802,87.8777,62975.0
2023-11-02 13:00:00,90.2,90.41,90.14,90.27,179525.0,87.8777,88.0823,87.8192,87.9459,179525.0
2023-11-02 13:10:00,90.28,90.4,90.28,90.39,76473.0,87.9556,88.0725,87.9556,88.0628,76473.0
2023-11-02 13:20:00,90.39,90.42,90.29,90.37,76201.0,88.0628,88.092,87.9654,88.0433,76201.0
2023-11-02 13:30:00,90.37,90.55,90.36,90.49,80648.0,88.0433,88.2187,88.0336,88.1602,80648.0
2023-11-02 13:40:00,90.48,90.62,90.47,90.58,106472.0,88.1505,88.2869,88.1407,88.2479,106472.0
2023-11-02 13:50:00,90.58,90.79,90.56,90.73,145201.0,88.2479,88.4525,88.2284,88.394,145201.0
2023-11-02 14:00:00,90.74,90.8,90.59,90.63,81218.0,88.4038,88.4622,88.2576,88.2966,81218.0
2023-11-02 14:10:00,90.63,90.71,90.57,90.7,102734.0,88.2966,88.3745,88.2381,88.3648,102734.0
2023-11-02 14:20:00,90.7,90.73,90.55,90.61,101818.0,88.3648,88.394,88.2187,88.2771,101818.0
2023-11-02 14:30:00,90.62,90.73,90.56,90.7,103232.0,88.2869,88.394,88.2284,88.3648,103232.0
2023-11-02 14:40:00,90.71,90.87,90.7,90.79,120911.0,88.3745,88.5304,88.3648,88.4525,120911.0
2023-11-02 14:50:00,90.78,90.88,90.75,90.87,110064.0,88.4427,88.5402,88.4135,88.5304,110064.0
2023-11-02 15:00:00,90.87,91.05,90.79,91.01,215318.0,88.5304,88.7058,88.4525,88.6668,215318.0
2023-11-02 15:10:00,91.0,91.01,90.87,90.98,211706.0,88.6571,88.6668,88.5304,88.6376,211706.0
2023-11-02 15:20:00,90.98,90.99,90.82,90.82,156599.0,88.6376,88.6473,88.4817,88.4817,156599.0
2023-11-02 15:30:00,90.83,90.92,90.77,90.88,327783.0,88.4915,88.5791,88.433,88.5402,327783.0
2023-11-02 15:40:00,90.87,90.9,90.71,90.8,336623.0,88.5304,88.5597,88.3745,88.4622,336623.0
2023-11-02 15:50:00,90.8,90.82,90.48,90.48,964361.0,88.4622,88.4817,88.1505,88.1505,964361.0
2023-11-03 09:30:00,91.65,91.71,91.06,91.3,342694.0,89.2903,89.3488,88.7155,88.9494,342694.0
2023-11-03 09:40:00,91.31,91.95,91.31,91.75,204431.0,88.9591,89.5826,88.9591,89.3878,204431.0
2023-11-03 09:50:00,91.76,91.89,91.63,91.69,158492.0,89.3975,89.5242,89.2709,89.3293,158492.0
2023-11-03 10:00:00,91.69,91.86,91.39,91.42,198793.0,89.3293,89.4949,89.037,89.0663,198793.0
2023-11-03 10:10:00,91.44,91.47,91.14,91.21,135836.0,89.0857,89.115,88.7935,88.8617,135836.0
2023-11-03 10:20:00,91.2,91.26,90.84,91.01,142919.0,88.8519,88.9104,88.5012,88.6668,142919.0
2023-11-03 10:30:00,91.01,91.45,90.98,91.31,86074.0,88.6668,89.0955,88.6376,88.9591,86074.0
2023-11-03 10:40:00,91.32,91.44,91.19,91.43,157689.0,88.9688,89.0857,88.8422,89.076,157689.0
2023-11-03 10:50:00,91.44,91.59,91.27,91.57,81789.0,89.0857,89.2319,88.9201,89.2124,81789.0
2023-11-03 11:00:00,91.59,91.69,91.43,91.45,105490.0,89.2319,89.3293,89.076,89.0955,105490.0
2023-11-03 11:10:00,91.45,91.5,91.36,91.48,84617.0,89.0955,89.1442,89.0078,89.1247,84617.0
2023-11-03 11:20:00,91.49,91.61,91.43,91.56,88451.0,89.1345,89.2514,89.076,89.2027,88451.0
2023-11-03 11:30:00,91.56,91.81,91.56,91.76,82189.0,89.2027,89.4462,89.2027,89.3975,82189.0
2023-11-03 11:40:00,91.75,91.75,91.61,91.71,165146.0,89.3878,89.3878,89.2514,89.3488,165146.0
2023-11-03 11:50:00,91.71,91.84,91.69,91.69,86620.0,89.3488,89.4755,89.3293,89.3293,86620.0
2023-11-03 12:00:00,91.69,91.76,91.66,91.71,123292.0,89.3293,89.3975,89.3001,89.3488,123292.0
2023-11-03 12:10:00,91.71,91.79,91.63,91.79,178322.0,89.3488,89.4267,89.2709,89.4267,178322.0
2023-11-03 12:20:00,91.79,92.24,91.79,92.19,290799.0,89.4267,89.8652,89.4267,89.8164,290799.0
2023-11-03 12:30:00,92.19,92.37,92.0,92.02,197159.0,89.8164,89.9918,89.6313,89.6508,197159.0
2023-11-03 12:40:00,92.02,92.18,91.99,92.0,164124.0,89.6508,89.8067,89.6216,89.6313,164124.0
2023-11-03 12:50:00,92.0,92.1,91.95,92.02,161234.0,89.6313,89.7288,89.5826,89.6508,161234.0
2023-11-03 13:00:00,92.02,92.04,91.95,92.03,85521.0,89.6508,89.6703,89.5826,89.6606,85521.0
2023-11-03 13:10:00,92.03,92.04,91.92,91.97,132320.0,89.6606,89.6703,89.5534,89.6021,132320.0
2023-11-03 13:20:00,91.98,91.98,91.78,91.88,83049.0,89.6118,89.6118,89.417,89.5144,83049.0
2023-11-03 13:30:00,91.89,92.1,91.89,92.08,210959.0,89.5242,89.7288,89.5242,89.7093,210959.0
2023-11-03 13:40:00,92.08,92.14,91.98,92.13,154459.0,89.7093,89.7677,89.6118,89.758,154459.0
2023-11-03 13:50:00,92.12,92.37,92.11,92.31,206438.0,89.7482,89.9918,89.7385,89.9333,206438.0
2023-11-03 14:00:00,92.33,92.34,92.14,92.23,124786.0,89.9528,89.9626,89.7677,89.8554,124786.0
2023-11-03 14:10:00,92.23,92.26,92.17,92.23,106679.0,89.8554,89.8846,89.797,89.8554,106679.0
2023-11-03 14:20:00,92.23,92.32,92.16,92.31,180624.0,89.8554,89.9431,89.7872,89.9333,180624.0
2023-11-03 14:30:00,92.32,92.4,92.26,92.34,158550.0,89.9431,90.021,89.8846,89.9626,158550.0
2023-11-03 14:40:00,92.34,92.41,92.26,92.41,127160.0,89.9626,90.0308,89.8846,90.0308,127160.0
2023-11-03 14:50:00,92.41,92.45,92.32,92.33,156709.0,90.0308,90.0697,89.9431,89.9528,156709.0
2023-11-03 15:00:00,92.34,92.45,92.27,92.32,236805.0,89.9626,90.0697,89.8944,89.9431,236805.0
2023-11-03 15:10:00,92.31,92.4,92.21,92.3,117814.0,89.9333,90.021,89.8359,89.9236,117814.0
2023-11-03 15:20:00,92.29,92.34,92.15,92.21,162391.0,89.9139,89.9626,89.7775,89.8359,162391.0
2023-11-03 15:30:00,92.2,92.21,92.06,92.11,137880.0,89.8262,89.8359,89.6898,89.7385,137880.0
2023-11-03 15:40:00,92.11,92.14,91.99,91.99,229067.0,89.7385,89.7677,89.6216,89.6216,229067.0
2023-11-03 15:50:00,92.0,92.0,91.79,91.8,523950.0,89.6313,89.6313,89.4267,89.4365,523950.0
2023-11-06 09:30:00,92.0,92.21,91.8,91.87,613563.0,89.6313,89.8359,89.4365,89.5047,613563.0
2023-11-06 09:40:00,91.88,91.94,91.53,91.61,298294.0,89.5144,89.5729,89.1734,89.2514,298294.0
2023-11-06 09:50:00,91.61,91.65,91.29,91.54,202765.0,89.2514,89.2903,88.9396,89.1832,202765.0
2023-11-06 10:00:00,91.56,91.73,91.45,91.62,143921.0,89.2027,89.3683,89.0955,89.2611,143921.0
2023-11-06 10:10:00,91.62,91.79,91.43,91.78,183011.0,89.2611,89.4267,89.076,89.417,183011.0
2023-11-06 10:20:00,91.78,92.04,91.77,91.97,110788.0,89.417,89.6703,89.4073,89.6021,110788.0
2023-11-06 10:30:00,91.97,92.07,91.82,92.06,158295.0,89.6021,89.6995,89.456,89.6898,158295.0
2023-11-06 10:40:00,92.08,92.12,91.95,91.97,93981.0,89.7093,89.7482,89.5826,89.6021,93981.0
2023-11-06 10:50:00,91.98,92.12,91.95,92.03,103915.0,89.6118,89.7482,89.5826,89.6606,103915.0
2023-11-06 11:00:00,92.04,92.22,91.99,92.21,84904.0,89.6703,89.8457,89.6216,89.8359,84904.0
2023-11-06 11:10:00,92.2,92.23,92.09,92.21,60464.0,89.8262,89.8554,89.719,89.8359,60464.0
2023-11-06 11:20:00,92.22,92.24,92.09,92.09,67225.0,89.8457,89.8652,89.719,89.719,67225.0
2023-11-06 11:30:00,92.1,92.14,91.98,92.0,82502.0,89.7288,89.7677,89.6118,89.6313,82502.0
2023-11-06 11:40:00,92.01,92.05,91.98,92.01,87370.0,89.6411,89.68,89.6118,89.6411,87370.0
2023-11-06 11:50:00,92.02,92.15,92.01,92.11,46222.0,89.6508,89.7775,89.6411,89.7385,46222.0
2023-11-06 12:00:00,92.1,92.12,91.88,91.98,68840.0,89.7288,89.7482,89.5144,89.6118,68840.0
2023-11-06 12:10:00,91.98,92.04,91.95,91.97,54615.0,89.6118,89.6703,89.5826,89.6021,54615.0
2023-11-06 12:20:00,91.97,92.09,91.91,92.09,128557.0,89.6021,89.719,89.5436,89.719,128557.0
2023-11-06 12:30:00,92.09,92.13,92.03,92.05,59668.0,89.719,89.758,89.6606,89.68,59668.0
2023-11-06 12:40:00,92.04,92.05,91.92,91.95,63753.0,89.6703,89.68,89.5534,89.5826,63753.0
2023-11-06 12:50:00,91.95,92.06,91.86,92.05,48258.0,89.5826,89.6898,89.4949,89.68,48258.0
2023-11-06 13:00:00,92.05,92.05,91.81,91.82,69501.0,89.68,89.68,89.4462,89.456,69501.0
2023-11-06 13:10:00,91.81,91.85,91.72,91.72,86578.0,89.4462,89.4852,89.3585,89.3585,86578.0
2023-11-06 13:20:00,91.72,91.81,91.61,91.79,97924.0,89.3585,89.4462,89.2514,89.4267,97924.0
2023-11-06 13:30:00,91.8,92.03,91.78,92.0,114656.0,89.4365,89.6606,89.417,89.6313,114656.0
2023-11-06 13:40:00,92.01,92.05,91.87,91.91,71872.0,89.6411,89.68,89.5047,89.5436,71872.0
2023-11-06 13:50:00,91.92,92.09,91.89,92.06,110356.0,89.5534,89.719,89.5242,89.6898,110356.0
2023-11-06 14:00:00,92.07,92.12,91.92,91.95,98032.0,89.6995,89.7482,89.5534,89.5826,98032.0
2023-11-06 14:10:00,91.95,92.08,91.92,92.03,103445.0,89.5826,89.7093,89.5534,89.6606,103445.0
2023-11-06 14:20:00,92.04,92.08,91.97,92.08,88873.0,89.6703,89.7093,89.6021,89.7093,88873.0
2023-11-06 14:30:00,92.08,92.19,92.04,92.18,113308.0,89.7093,89.8164,89.6703,89.8067,113308.0
2023-11-06 14:40:00,92.17,92.26,92.11,92.16,112768.0,89.797,89.8846,89.7385,89.7872,112768.0
2023-11-06 14:50:00,92.16,92.25,92.15,92.2,114513.0,89.7872,89.8749,89.7775,89.8262,114513.0
2023-11-06 15:00:00,92.21,92.25,92.11,92.15,101738.0,89.8359,89.8749,89.7385,89.7775,101738.0
2023-11-06 15:10:00,92.15,92.18,92.09,92.18,115213.0,89.7775,89.8067,89.719,89.8067,115213.0
2023-11-06 15:20:00,92.18,92.25,92.14,92.23,105811.0,89.8067,89.8749,89.7677,89.8554,105811.0
2023-11-06 15:30:00,92.23,92.27,92.17,92.2,129429.0,89.8554,89.8944,89.797,89.8262,129429.0
2023-11-06 15:40:00,92.2,92.35,92.2,92.33,300422.0,89.8262,89.9723,89.8262,89.9528,300422.0
2023-11-06 15:50:00,92.33,92.61,92.25,92.58,824096.0,89.9528,90.2256,89.8749,90.1964,824096.0
2023-11-07 09:30:00,92.25,92.51,91.85,91.89,263600.0,89.8749,90.1282,89.4852,89.5242,263600.0
2023-11-07 09:40:00,91.91,92.14,91.75,91.96,141388.0,89.5436,89.7677,89.3878,89.5924,141388.0
2023-11-07 09:50:00,91.92,92.21,91.89,92.06,130400.0,89.5534,89.8359,89.5242,89.6898,130400.0
2023-11-07 10:00:00,92.05,92.15,91.83,91.99,198825.0,89.68,89.7775,89.4657,89.6216,198825.0
2023-11-07 10:10:00,92.0,92.33,91.95,92.3,198998.0,89.6313,89.9528,89.5826,89.9236,198998.0
2023-11-07 10:20:00,92.3,92.46,92.2,92.45,116403.0,89.9236,90.0795,89.8262,90.0697,116403.0
2023-11-07 10:30:00,92.46,92.8,92.45,92.77,207230.0,90.0795,90.4107,90.0697,90.3815,207230.0
2023-11-07 10:40:00,92.76,92.84,92.7,92.84,118185.0,90.3718,90.4497,90.3133,90.4497,118185.0
2023-11-07 10:50:00,92.84,93.05,92.81,92.89,299553.0,90.4497,90.6543,90.4205,90.4984,299553.0
2023-11-07 11:00:00,92.9,92.91,92.64,92.7,67184.0,90.5082,90.5179,90.2549,90.3133,67184.0
2023-11-07 11:10:00,92.71,92.81,92.63,92.65,73258.0,90.3231,90.4205,90.2451,90.2646,73258.0
2023-11-07 11:20:00,92.63,92.72,92.61,92.69,59391.0,90.2451,90.3328,90.2256,90.3036,59391.0
2023-11-07 11:30:00,92.69,92.8,92.66,92.67,45861.0,90.3036,90.4107,90.2743,90.2841,45861.0
2023-11-07 11:40:00,92.68,92.72,92.44,92.52,73508.0,90.2938,90.3328,90.06,90.1379,73508.0
2023-11-07 11:50:00,92.52,92.57,92.44,92.52,43020.0,90.1379,90.1867,90.06,90.1379,43020.0
2023-11-07 12:00:00,92.51,92.51,92.34,92.46,119399.0,90.1282,90.1282,89.9626,90.0795,119399.0
2023-11-07 12:10:00,92.48,92.54,92.39,92.47,73266.0,90.099,90.1574,90.0113,90.0892,73266.0
2023-11-07 12:20:00,92.47,92.53,92.41,92.42,36205.0,90.0892,90.1477,90.0308,90.0405,36205.0
2023-11-07 12:30:00,92.43,92.48,92.33,92.47,60810.0,90.0503,90.099,89.9528,90.0892,60810.0
2023-11-07 12:40:00,92.46,92.48,92.35,92.36,55097.0,90.0795,90.099,89.9723,89.9821,55097.0
2023-11-07 12:50:00,92.36,92.44,92.34,92.43,53229.0,89.9821,90.06,89.9626,90.0503,53229.0
2023-11-07 13:00:00,92.42,92.47,92.37,92.43,54132.0,90.0405,90.0892,89.9918,90.0503,54132.0
2023-11-07 13:10:00,92.43,92.47,92.4,92.42,59892.0,90.0503,90.0892,90.021,90.0405,59892.0
2023-11-07 13:20:00,92.44,92.48,92.35,92.35,49367.0,90.06,90.099,89.9723,89.9723,49367.0
2023-11-07 13:30:00,92.35,92.43,92.32,92.39,93820.0,89.9723,90.0503,89.9431,90.0113,93820.0
2023-11-07 13:40:00,92.37,92.42,92.29,92.4,73761.0,89.9918,90.0405,89.9139,90.021,73761.0
2023-11-07 13:50:00,92.4,92.48,92.35,92.38,62082.0,90.021,90.099,89.9723,90.0015,62082.0
2023-11-07 14:00:00,92.38,92.45,92.32,92.39,135074.0,90.0015,90.0697,89.9431,90.0113,135074.0
2023-11-07 14:10:00,92.39,92.55,92.38,92.54,93985.0,90.0113,90.1672,90.0015,90.1574,93985.0
2023-11-07 14:20:00,92.55,92.57,92.48,92.55,104959.0,90.1672,90.1867,90.099,90.1672,104959.0
2023-11-07 14:30:00,92.56,92.63,92.54,92.58,48398.0,90.1769,90.2451,90.1574,90.1964,48398.0
2023-11-07 14:40:00,92.59,92.59,92.43,92.52,106999.0,90.2061,90.2061,90.0503,90.1379,106999.0
2023-11-07 14:50:00,92.51,92.54,92.45,92.5,33253.0,90.1282,90.1574,90.0697,90.1185,33253.0
2023-11-07 15:00:00,92.51,92.52,92.4,92.5,68808.0,90.1282,90.1379,90.021,90.1185,68808.0
2023-11-07 15:10:00,92.5,92.56,92.43,92.55,58313.0,90.1185,90.1769,90.0503,90.1672,58313.0
2023-11-07 15:20:00,92.54,92.7,92.5,92.64,66941.0,90.1574,90.3133,90.1185,90.2549,66941.0
2023-11-07 15:30:00,92.64,92.69,92.6,92.66,123149.0,90.2549,90.3036,90.2159,90.2743,123149.0
2023-11-07 15:40:00,92.66,92.75,92.58,92.62,146162.0,90.2743,90.362,90.1964,90.2354,146162.0
2023-11-07 15:50:00,92.61,92.61,92.28,92.42,458180.0,90.2256,90.2256,89.9041,90.0405,458180.0
2023-11-08 09:30:00,93.33,93.44,92.69,93.05,411303.0,90.9271,91.0343,90.3036,90.6543,411303.0
2023-11-08 09:40:00,93.03,93.07,92.77,92.84,136371.0,90.6348,90.6738,90.3815,90.4497,136371.0
2023-11-08 09:50:00,92.85,93.09,92.79,92.84,130087.0,90.4594,90.6933,90.401,90.4497,130087.0
2023-11-08 10:00:00,92.85,92.85,92.47,92.81,115202.0,90.4594,90.4594,90.0892,90.4205,115202.0
2023-11-08 10:10:00,92.8,92.82,92.53,92.7,100251.0,90.4107,90.4302,90.1477,90.3133,100251.0
2023-11-08 10:20:00,92.71,92.71,92.36,92.46,160736.0,90.3231,90.3231,89.9821,90.0795,160736.0
2023-11-08 10:30:00,92.45,92.56,92.42,92.43,89068.0,90.0697,90.1769,90.0405,90.0503,89068.0
2023-11-08 10:40:00,92.44,92.55,92.36,92.55,124401.0,90.06,90.1672,89.9821,90.1672,124401.0
2023-11-08 10:50:00,92.55,92.62,92.28,92.31,154992.0,90.1672,90.2354,89.9041,89.9333,154992.0
2023-11-08 11:00:00,92.31,92.36,92.17,92.2,134129.0,89.9333,89.9821,89.797,89.8262,134129.0
2023-11-08 11:10:00,92.2,92.42,92.2,92.4,124876.0,89.8262,90.0405,89.8262,90.021,124876.0
2023-11-08 11:20:00,92.41,92.47,92.36,92.37,107018.0,90.0308,90.0892,89.9821,89.9918,107018.0
2023-11-08 11:30:00,92.36,92.53,92.33,92.48,93299.0,89.9821,90.1477,89.9528,90.099,93299.0
2023-11-08 11:40:00,92.47,92.64,92.45,92.56,62686.0,90.0892,90.2549,90.0697,90.1769,62686.0
2023-11-08 11:50:00,92.56,92.57,92.46,92.49,56328.0,90.1769,90.1867,90.0795,90.1087,56328.0
2023-11-08 12:00:00,92.5,92.51,91.98,92.06,163394.0,90.1185,90.1282,89.6118,89.6898,163394.0
2023-11-08 12:10:00,92.05,92.2,92.04,92.17,70114.0,89.68,89.8262,89.6703,89.797,70114.0
2023-11-08 12:20:00,92.16,92.25,92.15,92.18,61540.0,89.7872,89.8749,89.7775,89.8067,61540.0
2023-11-08 12:30:00,92.17,92.31,92.13,92.3,44219.0,89.797,89.9333,89.758,89.9236,44219.0
2023-11-08 12:40:00,92.29,92.3,92.2,92.28,73864.0,89.9139,89.9236,89.8262,89.9041,73864.0
2023-11-08 12:50:00,92.27,92.31,92.25,92.3,51076.0,89.8944,89.9333,89.8749,89.9236,51076.0
2023-11-08 13:00:00,92.3,92.47,92.25,92.39,84026.0,89.9236,90.0892,89.8749,90.0113,84026.0
2023-11-08 13:10:00,92.4,92.4,92.22,92.26,50522.0,90.021,90.021,89.8457,89.8846,50522.0
2023-11-08 13:20:00,92.25,92.41,92.23,92.37,60174.0,89.8749,90.0308,89.8554,89.9918,60174.0
2023-11-08 13:30:00,92.38,92.48,92.36,92.47,48126.0,90.0015,90.099,89.9821,90.0892,48126.0
2023-11-08 13:40:00,92.48,92.52,92.46,92.51,45129.0,90.099,90.1379,90.0795,90.1282,45129.0
2023-11-08 13:50:00,92.52,92.55,92.46,92.48,32357.0,90.1379,90.1672,90.0795,90.099,32357.0
2023-11-08 14:00:00,92.48,92.63,92.44,92.59,31511.0,90.099,90.2451,90.06,90.2061,31511.0
2023-11-08 14:10:00,92.59,92.6,92.51,92.51,41049.0,90.2061,90.2159,90.1282,90.1282,41049.0
2023-11-08 14:20:00,92.5,92.51,92.45,92.47,43404.0,90.1185,90.1282,90.0697,90.0892,43404.0
2023-11-08 14:30:00,92.47,92.52,92.19,92.25,249534.0,90.0892,90.1379,89.8164,89.8749,249534.0
2023-11-08 14:40:00,92.25,92.26,92.13,92.13,77159.0,89.8749,89.8846,89.758,89.758,77159.0
2023-11-08 14:50:00,92.13,92.13,91.96,92.01,62911.0,89.758,89.758,89.5924,89.6411,62911.0
2023-11-08 15:00:00,92.01,92.03,91.94,91.98,133102.0,89.6411,89.6606,89.5729,89.6118,133102.0
2023-11-08 15:10:00,91.99,92.07,91.93,92.06,85521.0,89.6216,89.6995,89.5631,89.6898,85521.0
2023-11-08 15:20:00,92.06,92.17,92.04,92.17,109137.0,89.6898,89.797,89.6703,89.797,109137.0
2023-11-08 15:30:00,92.17,92.18,92.08,92.13,197747.0,89.797,89.8067,89.7093,89.758,197747.0
2023-11-08 15:40:00,92.13,92.23,92.11,92.17,117450.0,89.758,89.8554,89.7385,89.797,117450.0
2023-11-08 15:50:00,92.17,92.2,91.97,92.0,517900.0,89.797,89.8262,89.6021,89.6313,517900.0
2023-11-09 09:30:00,92.63,92.8,92.27,92.5,359815.0,90.2451,90.4107,89.8944,90.1185,359815.0
2023-11-09 09:40:00,92.5,92.66,92.48,92.55,296945.0,90.1185,90.2743,90.099,90.1672,296945.0
2023-11-09 09:50:00,92.55,92.8,92.45,92.79,287422.0,90.1672,90.4107,90.0697,90.401,287422.0
2023-11-09 10:00:00,92.79,92.94,92.63,92.86,208397.0,90.401,90.5471,90.2451,90.4692,208397.0
2023-11-09 10:10:00,92.87,93.03,92.81,92.92,209141.0,90.4789,90.6348,90.4205,90.5276,209141.0
2023-11-09 10:20:00,92.92,92.95,92.76,92.92,93508.0,90.5276,90.5569,90.3718,90.5276,93508.0
2023-11-09 10:30:00,92.91,93.06,92.77,92.99,96533.0,90.5179,90.664,90.3815,90.5958,96533.0
2023-11-09 10:40:00,92.98,93.08,92.65,92.89,286285.0,90.5861,90.6835,90.2646,90.4984,286285.0
2023-11-09 10:50:00,92.89,93.02,92.88,93.01,100455.0,90.4984,90.6251,90.4887,90.6153,100455.0
2023-11-09 11:00:00,93.0,93.15,92.97,93.1,139226.0,90.6056,90.7517,90.5764,90.703,139226.0
2023-11-09 11:10:00,93.11,93.37,93.07,93.27,195782.0,90.7128,90.9661,90.6738,90.8686,195782.0
2023-11-09 11:20:00,93.27,93.3,93.17,93.19,81236.0,90.8686,90.8979,90.7712,90.7907,81236.0
2023-11-09 11:30:00,93.18,93.27,93.14,93.25,92119.0,90.781,90.8686,90.742,90.8491,92119.0
2023-11-09 11:40:00,93.24,93.26,93.15,93.21,99238.0,90.8394,90.8589,90.7517,90.8102,99238.0
2023-11-09 11:50:00,93.22,93.3,93.16,93.2,114467.0,90.8199,90.8979,90.7615,90.8004,114467.0
2023-11-09 12:00:00,93.19,93.19,92.99,93.03,72477.0,90.7907,90.7907,90.5958,90.6348,72477.0
2023-11-09 12:10:00,93.02,93.05,92.86,92.9,105175.0,90.6251,90.6543,90.4692,90.5082,105175.0
2023-11-09 12:20:00,92.91,93.07,92.89,92.98,44223.0,90.5179,90.6738,90.4984,90.5861,44223.0
2023-11-09 12:30:00,92.98,93.1,92.97,93.0,110660.0,90.5861,90.703,90.5764,90.6056,110660.0
2023-11-09 12:40:00,92.99,93.19,92.98,93.18,61701.0,90.5958,90.7907,90.5861,90.781,61701.0
2023-11-09 12:50:00,93.19,93.2,93.11,93.16,37741.0,90.7907,90.8004,90.7128,90.7615,37741.0
2023-11-09 13:00:00,93.17,93.18,92.58,92.67,153786.0,90.7712,90.781,90.1964,90.2841,153786.0
2023-11-09 13:10:00,92.69,93.08,92.66,92.98,76741.0,90.3036,90.6835,90.2743,90.5861,76741.0
2023-11-09 13:20:00,92.97,93.14,92.95,93.08,64012.0,90.5764,90.742,90.5569,90.6835,64012.0
2023-11-09 13:30:00,93.08,93.08,92.92,92.94,81471.0,90.6835,90.6835,90.5276,90.5471,81471.0
2023-11-09 13:40:00,92.92,92.94,92.75,92.79,87938.0,90.5276,90.5471,90.362,90.401,87938.0
2023-11-09 13:50:00,92.78,92.81,92.56,92.66,65316.0,90.3912,90.4205,90.1769,90.2743,65316.0
2023-11-09 14:00:00,92.65,92.65,92.31,92.48,111303.0,90.2646,90.2646,89.9333,90.099,111303.0
2023-11-09 14:10:00,92.48,92.49,92.19,92.21,71030.0,90.099,90.1087,89.8164,89.8359,71030.0
2023-11-09 14:20:00,92.22,92.43,92.21,92.35,83463.0,89.8457,90.0503,89.8359,89.9723,83463.0
2023-11-09 14:30:00,92.33,92.42,92.06,92.13,63829.0,89.9528,90.0405,89.6898,89.758,63829.0
2023-11-09 14:40:00,92.14,92.19,91.91,92.19,141552.0,89.7677,89.8164,89.5436,89.8164,141552.0
2023-11-09 14:50:00,92.19,92.19,92.02,92.06,79483.0,89.8164,89.8164,89.6508,89.6898,79483.0
2023-11-09 15:00:00,92.04,92.04,91.85,91.95,114812.0,89.6703,89.6703,89.4852,89.5826,114812.0
2023-11-09 15:10:00,91.94,92.07,91.92,92.06,100916.0,89.5729,89.6995,89.5534,89.6898,100916.0
2023-11-09 15:20:00,92.06,92.09,91.96,91.98,71211.0,89.6898,89.719,89.5924,89.6118,71211.0
2023-11-09 15:30:00,91.97,92.01,91.81,91.84,114191.0,89.6021,89.6411,89.4462,89.4755,114191.0
2023-11-09 15:40:00,91.85,91.87,91.72,91.73,141091.0,89.4852,89.5047,89.3585,89.3683,141091.0
2023-11-09 15:50:00,91.75,91.95,91.6,91.61,542179.0,89.3878,89.5826,89.2416,89.2514,542179.0
2023-11-10 09:30:00,94.04,95.35,93.61,95.23,1194214.0,91.6188,92.8951,91.1999,92.7782,1194214.0
2023-11-10 09:40:00,95.23,95.59,95.01,95.03,882773.0,92.7782,93.1289,92.5638,92.5833,882773.0
2023-11-10 09:50:00,95.03,95.4,94.99,95.38,489608.0,92.5833,92.9438,92.5443,92.9243,489608.0
2023-11-10 10:00:00,95.32,95.44,95.07,95.43,469059.0,92.8659,92.9828,92.6223,92.973,469059.0
2023-11-10 10:10:00,95.42,95.65,95.29,95.49,523486.0,92.9633,93.1874,92.8366,93.0315,523486.0
2023-11-10 10:20:00,95.49,95.54,95.34,95.48,325457.0,93.0315,93.0802,92.8853,93.0217,325457.0
2023-11-10 10:30:00,95.48,95.93,95.41,95.82,368869.0,93.0217,93.4601,92.9535,93.353,368869.0
2023-11-10 10:40:00,95.81,96.19,95.71,96.18,515464.0,93.3432,93.7135,93.2458,93.7037,515464.0
2023-11-10 10:50:00,96.19,96.72,96.16,96.72,559933.0,93.7135,94.2298,93.6842,94.2298,559933.0
2023-11-10 11:00:00,96.71,96.86,96.48,96.71,593770.0,94.2201,94.3662,93.996,94.2201,593770.0
2023-11-10 11:10:00,96.71,96.86,96.52,96.85,260229.0,94.2201,94.3662,94.035,94.3565,260229.0
2023-11-10 11:20:00,96.86,97.1,96.65,96.69,391775.0,94.3662,94.6,94.1616,94.2006,391775.0
2023-11-10 11:30:00,96.68,96.8,96.35,96.47,238900.0,94.1908,94.3077,93.8693,93.9862,238900.0
2023-11-10 11:40:00,96.47,96.48,96.16,96.17,290229.0,93.9862,93.996,93.6842,93.694,290229.0
2023-11-10 11:50:00,96.17,96.36,96.16,96.3,204648.0,93.694,93.8791,93.6842,93.8206,204648.0
2023-11-10 12:00:00,96.31,96.49,96.24,96.47,250862.0,93.8304,94.0057,93.7622,93.9862,250862.0
2023-11-10 12:10:00,96.47,96.5,96.28,96.42,113575.0,93.9862,94.0155,93.8011,93.9375,113575.0
2023-11-10 12:20:00,96.41,96.52,96.38,96.52,163270.0,93.9278,94.035,93.8986,94.035,163270.0
2023-11-10 12:30:00,96.52,96.96,96.48,96.89,256308.0,94.035,94.4636,93.996,94.3954,256308.0
2023-11-10 12:40:00,96.9,97.09,96.89,96.99,308534.0,94.4052,94.5903,94.3954,94.4929,308534.0
2023-11-10 12:50:00,96.99,97.23,96.97,97.05,211651.0,94.4929,94.7267,94.4734,94.5513,211651.0
2023-11-10 13:00:00,97.05,97.22,96.99,97.01,156215.0,94.5513,94.7169,94.4929,94.5123,156215.0
2023-11-10 13:10:00,97.01,97.03,96.81,96.84,159232.0,94.5123,94.5318,94.3175,94.3467,159232.0
2023-11-10 13:20:00,96.84,96.99,96.81,96.94,94921.0,94.3467,94.4929,94.3175,94.4441,94921.0
2023-11-10 13:30:00,96.95,97.2,96.94,97.13,133022.0,94.4539,94.6974,94.4441,94.6293,133022.0
2023-11-10 13:40:00,97.14,97.21,96.92,96.98,142940.0,94.639,94.7072,94.4247,94.4831,142940.0
2023-11-10 13:50:00,96.98,97.23,96.92,97.2,122463.0,94.4831,94.7267,94.4247,94.6974,122463.0
2023-11-10 14:00:00,97.21,97.32,97.17,97.32,185640.0,94.7072,94.8144,94.6682,94.8144,185640.0
2023-11-10 14:10:00,97.31,97.37,97.09,97.14,109116.0,94.8046,94.8631,94.5903,94.639,109116.0
2023-11-10 14:20:00,97.14,97.2,97.02,97.16,107391.0,94.639,94.6974,94.5221,94.6585,107391.0
2023-11-10 14:30:00,97.17,97.17,97.03,97.06,133471.0,94.6682,94.6682,94.5318,94.5611,133471.0
2023-11-10 14:40:00,97.07,97.21,97.0,97.19,136952.0,94.5708,94.7072,94.5026,94.6877,136952.0
2023-11-10 14:50:00,97.19,97.39,97.18,97.32,164548.0,94.6877,94.8826,94.678,94.8144,164548.0
2023-11-10 15:00:00,97.33,97.67,97.31,97.66,289180.0,94.8241,95.1553,94.8046,95.1456,289180.0
2023-11-10 15:10:00,97.66,97.75,97.52,97.56,257672.0,95.1456,95.2333,95.0092,95.0482,257672.0
2023-11-10 15:20:00,97.56,97.58,97.43,97.55,231159.0,95.0482,95.0677,94.9215,95.0384,231159.0
2023-11-10 15:30:00,97.54,97.61,97.34,97.54,342818.0,95.0287,95.0969,94.8338,95.0287,342818.0
2023-11-10 15:40:00,97.53,97.58,97.45,97.5,537554.0,95.019,95.0677,94.941,94.9897,537554.0
2023-11-10 15:50:00,97.48,97.49,97.22,97.47,1351610.0,94.9702,94.98,94.7169,94.9605,1351610.0
2023-11-13 09:30:00,97.01,97.18,96.04,96.21,818937.0,94.5123,94.678,93.5673,93.7329,818937.0
2023-11-13 09:40:00,96.21,96.22,95.72,96.08,462844.0,93.7329,93.7427,93.2556,93.6063,462844.0
2023-11-13 09:50:00,96.08,96.27,95.83,96.22,268301.0,93.6063,93.7914,93.3627,93.7427,268301.0
2023-11-13 10:00:00,96.22,96.33,95.91,96.06,287964.0,93.7427,93.8498,93.4407,93.5868,287964.0
2023-11-13 10:10:00,96.06,96.53,96.01,96.36,287766.0,93.5868,94.0447,93.5381,93.8791,287766.0
2023-11-13 10:20:00,96.35,96.35,95.94,96.12,194056.0,93.8693,93.8693,93.4699,93.6453,194056.0
2023-11-13 10:30:00,96.13,96.2,95.97,96.09,169107.0,93.655,93.7232,93.4991,93.616,169107.0
2023-11-13 10:40:00,96.11,96.46,96.08,96.22,186656.0,93.6355,93.9765,93.6063,93.7427,186656.0
2023-11-13 10:50:00,96.23,96.52,96.15,96.43,176070.0,93.7524,94.035,93.6745,93.9473,176070.0
2023-11-13 11:00:00,96.43,96.71,96.3,96.68,171860.0,93.9473,94.2201,93.8206,94.1908,171860.0
2023-11-13 11:10:00,96.68,96.69,96.37,96.5,221625.0,94.1908,94.2006,93.8888,94.0155,221625.0
2023-11-13 11:20:00,96.5,96.65,96.46,96.61,118983.0,94.0155,94.1616,93.9765,94.1226,118983.0
2023-11-13 11:30:00,96.61,96.78,96.55,96.73,217751.0,94.1226,94.2883,94.0642,94.2396,217751.0
2023-11-13 11:40:00,96.73,96.98,96.7,96.94,212027.0,94.2396,94.4831,94.2103,94.4441,212027.0
2023-11-13 11:50:00,96.94,97.08,96.88,96.98,334456.0,94.4441,94.5805,94.3857,94.4831,334456.0
2023-11-13 12:00:00,96.99,97.07,96.86,96.98,210049.0,94.4929,94.5708,94.3662,94.4831,210049.0
2023-11-13 12:10:00,96.87,96.98,96.6,96.88,139119.0,94.3759,94.4831,94.1129,94.3857,139119.0
2023-11-13 12:20:00,96.88,96.99,96.82,96.84,167938.0,94.3857,94.4929,94.3272,94.3467,167938.0
2023-11-13 12:30:00,96.83,96.85,96.69,96.74,110698.0,94.337,94.3565,94.2006,94.2493,110698.0
2023-11-13 12:40:00,96.74,96.84,96.66,96.66,168841.0,94.2493,94.3467,94.1714,94.1714,168841.0
2023-11-13 12:50:00,96.66,96.79,96.65,96.78,66043.0,94.1714,94.298,94.1616,94.2883,66043.0
2023-11-13 13:00:00,96.78,96.82,96.63,96.73,74020.0,94.2883,94.3272,94.1421,94.2396,74020.0
2023-11-13 13:10:00,96.73,96.89,96.7,96.85,59302.0,94.2396,94.3954,94.2103,94.3565,59302.0
2023-11-13 13:20:00,96.85,96.86,96.62,96.63,77625.0,94.3565,94.3662,94.1324,94.1421,77625.0
2023-11-13 13:30:00,96.62,96.7,96.58,96.7,54772.0,94.1324,94.2103,94.0934,94.2103,54772.0
2023-11-13 13:40:00,96.69,96.84,96.68,96.78,43161.0,94.2006,94.3467,94.1908,94.2883,43161.0
2023-11-13 13:50:00,96.77,96.81,96.7,96.73,71378.0,94.2785,94.3175,94.2103,94.2396,71378.0
2023-11-13 14:00:00,96.73,96.82,96.7,96.81,66241.0,94.2396,94.3272,94.2103,94.3175,66241.0
2023-11-13 14:10:00,96.8,96.83,96.76,96.8,55154.0,94.3077,94.337,94.2688,94.3077,55154.0
2023-11-13 14:20:00,96.8,96.83,96.73,96.8,56326.0,94.3077,94.337,94.2396,94.3077,56326.0
2023-11-13 14:30:00,96.81,96.84,96.69,96.77,69191.0,94.3175,94.3467,94.2006,94.2785,69191.0
2023-11-13 14:40:00,96.78,96.83,96.75,96.77,66165.0,94.2883,94.337,94.259,94.2785,66165.0
2023-11-13 14:50:00,96.78,96.78,96.69,96.73,78835.0,94.2883,94.2883,94.2006,94.2396,78835.0
2023-11-13 15:00:00,96.73,96.74,96.58,96.67,123881.0,94.2396,94.2493,94.0934,94.1811,123881.0
2023-11-13 15:10:00,96.66,96.7,96.52,96.56,120595.0,94.1714,94.2103,94.035,94.0739,120595.0
2023-11-13 15:20:00,96.56,96.6,96.51,96.58,121777.0,94.0739,94.1129,94.0252,94.0934,121777.0
2023-11-13 15:30:00,96.57,96.59,96.47,96.52,201043.0,94.0837,94.1032,93.9862,94.035,201043.0
2023-11-13 15:40:00,96.52,96.53,96.41,96.43,216974.0,94.035,94.0447,93.9278,93.9473,216974.0
2023-11-13 15:50:00,96.44,96.5,96.36,96.45,520320.0,93.957,94.0155,93.8791,93.9668,520320.0
2023-11-14 09:30:00,98.0,99.69,97.95,99.35,1760949.0,95.4769,97.1233,95.4281,96.7921,1760949.0
2023-11-14 09:40:00,99.37,99.4,98.48,98.52,469285.0,96.8116,96.8408,95.9445,95.9835,469285.0
2023-11-14 09:50:00,98.51,98.82,98.49,98.79,276218.0,95.9737,96.2757,95.9542,96.2465,276218.0
2023-11-14 10:00:00,98.8,99.16,98.77,98.99,257243.0,96.2563,96.607,96.227,96.4414,257243.0
2023-11-14 10:10:00,98.99,99.01,98.41,98.46,324511.0,96.4414,96.4608,95.8763,95.925,324511.0
2023-11-14 10:20:00,98.47,99.03,98.47,98.95,144586.0,95.9348,96.4803,95.9348,96.4024,144586.0
2023-11-14 10:30:00,98.97,99.28,98.91,99.23,173105.0,96.4219,96.7239,96.3634,96.6752,173105.0
2023-11-14 10:40:00,99.23,99.65,99.23,99.4,357336.0,96.6752,97.0844,96.6752,96.8408,357336.0
2023-11-14 10:50:00,99.41,99.43,99.27,99.35,260865.0,96.8506,96.87,96.7142,96.7921,260865.0
2023-11-14 11:00:00,99.34,99.4,99.15,99.36,355927.0,96.7824,96.8408,96.5972,96.8018,355927.0
2023-11-14 11:10:00,99.35,99.52,99.22,99.22,140950.0,96.7921,96.9577,96.6654,96.6654,140950.0
2023-11-14 11:20:00,99.21,99.28,99.11,99.21,78149.0,96.6557,96.7239,96.5583,96.6557,78149.0
2023-11-14 11:30:00,99.21,99.24,99.1,99.16,115623.0,96.6557,96.6849,96.5485,96.607,115623.0
2023-11-14 11:40:00,99.16,99.22,99.02,99.09,214602.0,96.607,96.6654,96.4706,96.5388,214602.0
2023-11-14 11:50:00,99.09,99.1,98.83,98.86,153530.0,96.5388,96.5485,96.2855,96.3147,153530.0
2023-11-14 12:00:00,98.86,99.03,98.78,98.98,129469.0,96.3147,96.4803,96.2368,96.4316,129469.0
2023-11-14 12:10:00,98.98,99.0,98.87,98.9,101435.0,96.4316,96.4511,96.3245,96.3537,101435.0
2023-11-14 12:20:00,98.9,98.95,98.84,98.9,179257.0,96.3537,96.4024,96.2952,96.3537,179257.0
2023-11-14 12:30:00,98.9,99.0,98.88,98.96,130129.0,96.3537,96.4511,96.3342,96.4121,130129.0
2023-11-14 12:40:00,98.96,99.04,98.86,98.92,205008.0,96.4121,96.4901,96.3147,96.3732,205008.0
2023-11-14 12:50:00,98.91,98.98,98.84,98.93,65858.0,96.3634,96.4316,96.2952,96.3829,65858.0
2023-11-14 13:00:00,98.93,98.93,98.85,98.87,98862.0,96.3829,96.3829,96.305,96.3245,98862.0
2023-11-14 13:10:00,98.87,98.89,98.81,98.88,71531.0,96.3245,96.3439,96.266,96.3342,71531.0
2023-11-14 13:20:00,98.88,98.89,98.79,98.86,77689.0,96.3342,96.3439,96.2465,96.3147,77689.0
2023-11-14 13:30:00,98.86,98.94,98.83,98.94,66085.0,96.3147,96.3927,96.2855,96.3927,66085.0
2023-11-14 13:40:00,98.94,99.0,98.83,98.98,188440.0,96.3927,96.4511,96.2855,96.4316,188440.0
2023-11-14 13:50:00,98.98,99.03,98.94,99.02,117822.0,96.4316,96.4803,96.3927,96.4706,117822.0
2023-11-14 14:00:00,99.01,99.02,98.78,98.89,132169.0,96.4608,96.4706,96.2368,96.3439,132169.0
2023-11-14 14:10:00,98.89,98.9,98.8,98.89,123407.0,96.3439,96.3537,96.2563,96.3439,123407.0
2023-11-14 14:20:00,98.9,98.91,98.82,98.88,79010.0,96.3537,96.3634,96.2757,96.3342,79010.0
2023-11-14 14:30:00,98.88,98.92,98.85,98.89,90022.0,96.3342,96.3732,96.305,96.3439,90022.0
2023-11-14 14:40:00,98.89,98.94,98.84,98.89,108977.0,96.3439,96.3927,96.2952,96.3439,108977.0
2023-11-14 14:50:00,98.9,98.95,98.86,98.88,211812.0,96.3537,96.4024,96.3147,96.3342,211812.0
2023-11-14 15:00:00,98.88,98.96,98.82,98.94,214611.0,96.3342,96.4121,96.2757,96.3927,214611.0
2023-11-14 15:10:00,98.94,99.08,98.9,99.0,300891.0,96.3927,96.529,96.3537,96.4511,300891.0
2023-11-14 15:20:00,98.99,98.99,98.75,98.88,187735.0,96.4414,96.4414,96.2075,96.3342,187735.0
2023-11-14 15:30:00,98.88,98.94,98.77,98.84,227765.0,96.3342,96.3927,96.227,96.2952,227765.0
2023-11-14 15:40:00,98.84,98.86,98.76,98.82,412367.0,96.2952,96.3147,96.2173,96.2757,412367.0
2023-11-14 15:50:00,98.8,98.96,98.68,98.93,1042195.0,96.2563,96.4121,96.1393,96.3829,1042195.0
2023-11-15 09:30:00,99.95,100.7,99.83,100.13,987251.0,97.3766,98.1073,97.2597,97.552,987251.0
2023-11-15 09:40:00,100.12,100.3,99.76,99.95,291214.0,97.5423,97.7176,97.1915,97.3766,291214.0
2023-11-15 09:50:00,99.95,99.95,98.93,98.95,509417.0,97.3766,97.3766,96.3829,96.4024,509417.0
2023-11-15 10:00:00,98.95,99.14,98.72,99.14,236960.0,96.4024,96.5875,96.1783,96.5875,236960.0
2023-11-15 10:10:00,99.14,99.43,99.04,99.34,309825.0,96.5875,96.87,96.4901,96.7824,309825.0
2023-11-15 10:20:00,99.36,99.37,98.95,98.98,137122.0,96.8018,96.8116,96.4024,96.4316,137122.0
2023-11-15 10:30:00,98.99,99.18,98.87,99.01,124501.0,96.4414,96.6265,96.3245,96.4608,124501.0
2023-11-15 10:40:00,99.02,99.26,99.02,99.23,145266.0,96.4706,96.7044,96.4706,96.6752,145266.0
2023-11-15 10:50:00,99.23,99.3,99.06,99.13,175257.0,96.6752,96.7434,96.5096,96.5778,175257.0
2023-11-15 11:00:00,99.14,99.19,98.9,99.06,236925.0,96.5875,96.6362,96.3537,96.5096,236925.0
2023-11-15 11:10:00,99.05,99.25,99.01,99.03,176865.0,96.4998,96.6947,96.4608,96.4803,176865.0
2023-11-15 11:20:00,99.03,99.12,98.92,98.97,150589.0,96.4803,96.568,96.3732,96.4219,150589.0
2023-11-15 11:30:00,98.98,99.01,98.78,98.91,142702.0,96.4316,96.4608,96.2368,96.3634,142702.0
2023-11-15 11:40:00,98.91,98.91,98.54,98.78,178264.0,96.3634,96.3634,96.0029,96.2368,178264.0
2023-11-15 11:50:00,98.79,98.81,98.48,98.55,219997.0,96.2465,96.266,95.9445,96.0127,219997.0
2023-11-15 12:00:00,98.56,98.65,98.47,98.54,168457.0,96.0224,96.1101,95.9348,96.0029,168457.0
2023-11-15 12:10:00,98.52,98.55,98.42,98.5,155900.0,95.9835,96.0127,95.886,95.964,155900.0
2023-11-15 12:20:00,98.49,98.71,98.49,98.68,103883.0,95.9542,96.1686,95.9542,96.1393,103883.0
2023-11-15 12:30:00,98.67,98.89,98.66,98.83,88065.0,96.1296,96.3439,96.1199,96.2855,88065.0
2023-11-15 12:40:00,98.83,98.84,98.7,98.79,67731.0,96.2855,96.2952,96.1588,96.2465,67731.0
2023-11-15 12:50:00,98.78,98.88,98.67,98.72,85064.0,96.2368,96.3342,96.1296,96.1783,85064.0
2023-11-15 13:00:00,98.71,98.83,98.6,98.72,85211.0,96.1686,96.2855,96.0614,96.1783,85211.0
2023-11-15 13:10:00,98.73,98.78,98.52,98.57,100013.0,96.1881,96.2368,95.9835,96.0322,100013.0
2023-11-15 13:20:00,98.58,98.79,98.56,98.73,102288.0,96.0419,96.2465,96.0224,96.1881,102288.0
2023-11-15 13:30:00,98.72,98.97,98.67,98.91,110772.0,96.1783,96.4219,96.1296,96.3634,110772.0
2023-11-15 13:40:00,98.91,99.04,98.9,98.92,128441.0,96.3634,96.4901,96.3537,96.3732,128441.0
2023-11-15 13:50:00,98.92,98.96,98.83,98.85,53711.0,96.3732,96.4121,96.2855,96.305,53711.0
2023-11-15 14:00:00,98.84,98.91,98.8,98.87,87830.0,96.2952,96.3634,96.2563,96.3245,87830.0
2023-11-15 14:10:00,98.87,98.98,98.75,98.81,89792.0,96.3245,96.4316,96.2075,96.266,89792.0
2023-11-15 14:20:00,98.82,99.06,98.73,99.03,64903.0,96.2757,96.5096,96.1881,96.4803,64903.0
2023-11-15 14:30:00,99.02,99.13,98.99,99.12,76065.0,96.4706,96.5778,96.4414,96.568,76065.0
2023-11-15 14:40:00,99.12,99.15,98.98,98.98,115299.0,96.568,96.5972,96.4316,96.4316,115299.0
2023-11-15 14:50:00,98.98,99.14,98.91,99.06,107185.0,96.4316,96.5875,96.3634,96.5096,107185.0
2023-11-15 15:00:00,99.06,99.06,98.87,98.92,139309.0,96.5096,96.5096,96.3245,96.3732,139309.0
2023-11-15 15:10:00,98.92,99.04,98.92,98.97,94805.0,96.3732,96.4901,96.3732,96.4219,94805.0
2023-11-15 15:20:00,98.97,99.0,98.83,98.95,123806.0,96.4219,96.4511,96.2855,96.4024,123806.0
2023-11-15 15:30:00,98.96,99.09,98.92,98.99,179418.0,96.4121,96.5388,96.3732,96.4414,179418.0
2023-11-15 15:40:00,99.0,99.02,98.78,98.79,260878.0,96.4511,96.4706,96.2368,96.2465,260878.0
2023-11-15 15:50:00,98.78,98.82,98.69,98.75,656626.0,96.2368,96.2757,96.1491,96.2075,656626.0
2023-11-16 09:30:00,98.24,98.4,97.91,98.29,506107.0,95.7107,95.8666,95.3892,95.7594,506107.0
2023-11-16 09:40:00,98.27,98.5,98.19,98.45,279881.0,95.7399,95.964,95.662,95.9153,279881.0
2023-11-16 09:50:00,98.44,98.63,98.24,98.26,275240.0,95.9055,96.0906,95.7107,95.7302,275240.0
2023-11-16 10:00:00,98.26,98.75,98.24,98.75,209251.0,95.7302,96.2075,95.7107,96.2075,209251.0
2023-11-16 10:10:00,98.75,98.83,98.35,98.36,232448.0,96.2075,96.2855,95.8178,95.8276,232448.0
2023-11-16 10:20:00,98.37,98.75,98.37,98.71,163977.0,95.8373,96.2075,95.8373,96.1686,163977.0
2023-11-16 10:30:00,98.71,98.81,98.58,98.63,137426.0,96.1686,96.266,96.0419,96.0906,137426.0
2023-11-16 10:40:00,98.61,98.65,98.4,98.5,206293.0,96.0711,96.1101,95.8666,95.964,206293.0
2023-11-16 10:50:00,98.49,98.58,98.3,98.56,102365.0,95.9542,96.0419,95.7691,96.0224,102365.0
2023-11-16 11:00:00,98.56,98.64,98.47,98.63,79711.0,96.0224,96.1004,95.9348,96.0906,79711.0
2023-11-16 11:10:00,98.64,98.67,98.46,98.5,90949.0,96.1004,96.1296,95.925,95.964,90949.0
2023-11-16 11:20:00,98.5,98.51,98.16,98.2,129146.0,95.964,95.9737,95.6327,95.6717,129146.0
2023-11-16 11:30:00,98.22,98.37,98.13,98.16,165265.0,95.6912,95.8373,95.6035,95.6327,165265.0
2023-11-16 11:40:00,98.18,98.32,98.06,98.32,99262.0,95.6522,95.7886,95.5353,95.7886,99262.0
2023-11-16 11:50:00,98.33,98.48,98.3,98.39,69281.0,95.7984,95.9445,95.7691,95.8568,69281.0
2023-11-16 12:00:00,98.4,98.64,98.34,98.63,69714.0,95.8666,96.1004,95.8081,96.0906,69714.0
2023-11-16 12:10:00,98.64,98.8,98.62,98.73,57832.0,96.1004,96.2563,96.0809,96.1881,57832.0
2023-11-16 12:20:00,98.72,98.9,98.67,98.85,257578.0,96.1783,96.3537,96.1296,96.305,257578.0
2023-11-16 12:30:00,98.85,99.1,98.84,99.02,109396.0,96.305,96.5485,96.2952,96.4706,109396.0
2023-11-16 12:40:00,99.01,99.09,98.84,98.87,101703.0,96.4608,96.5388,96.2952,96.3245,101703.0
2023-11-16 12:50:00,98.86,98.88,98.76,98.88,67536.0,96.3147,96.3342,96.2173,96.3342,67536.0
2023-11-16 13:00:00,98.89,98.89,98.6,98.6,142710.0,96.3439,96.3439,96.0614,96.0614,142710.0
2023-11-16 13:10:00,98.6,98.66,98.53,98.61,135077.0,96.0614,96.1199,95.9932,96.0711,135077.0
2023-11-16 13:20:00,98.6,98.69,98.44,98.63,85610.0,96.0614,96.1491,95.9055,96.0906,85610.0
2023-11-16 13:30:00,98.64,98.7,98.49,98.57,87653.0,96.1004,96.1588,95.9542,96.0322,87653.0
2023-11-16 13:40:00,98.58,98.6,98.35,98.42,69764.0,96.0419,96.0614,95.8178,95.886,69764.0
2023-11-16 13:50:00,98.41,98.48,98.34,98.4,59464.0,95.8763,95.9445,95.8081,95.8666,59464.0
2023-11-16 14:00:00,98.4,98.48,98.34,98.47,55164.0,95.8666,95.9445,95.8081,95.9348,55164.0
2023-11-16 14:10:00,98.46,98.63,98.45,98.59,53519.0,95.925,96.0906,95.9153,96.0517,53519.0
2023-11-16 14:20:00,98.59,98.59,98.5,98.57,58961.0,96.0517,96.0517,95.964,96.0322,58961.0
2023-11-16 14:30:00,98.58,98.77,98.56,98.74,58542.0,96.0419,96.227,96.0224,96.1978,58542.0
2023-11-16 14:40:00,98.73,98.82,98.71,98.79,54329.0,96.1881,96.2757,96.1686,96.2465,54329.0
2023-11-16 14:50:00,98.79,98.83,98.71,98.81,78133.0,96.2465,96.2855,96.1686,96.266,78133.0
2023-11-16 15:00:00,98.83,98.86,98.78,98.82,60181.0,96.2855,96.3147,96.2368,96.2757,60181.0
2023-11-16 15:10:00,98.83,98.88,98.72,98.76,93315.0,96.2855,96.3342,96.1783,96.2173,93315.0
2023-11-16 15:20:00,98.77,98.85,98.73,98.82,67024.0,96.227,96.305,96.1881,96.2757,67024.0
2023-11-16 15:30:00,98.82,98.82,98.64,98.81,145924.0,96.2757,96.2757,96.1004,96.266,145924.0
2023-11-16 15:40:00,98.81,98.84,98.74,98.74,141836.0,96.266,96.2952,96.1978,96.1978,141836.0
2023-11-16 15:50:00,98.75,98.83,98.48,98.53,441952.0,96.2075,96.2855,95.9445,95.9932,441952.0
2023-11-17 09:30:00,98.94,99.21,98.33,98.44,538306.0,96.3927,96.6557,95.7984,95.9055,538306.0
2023-11-17 09:40:00,98.44,98.87,98.42,98.71,226395.0,95.9055,96.3245,95.886,96.1686,226395.0
2023-11-17 09:50:00,98.72,98.92,98.61,98.78,145057.0,96.1783,96.3732,96.0711,96.2368,145057.0
2023-11-17 10:00:00,98.77,98.93,98.59,98.84,153256.0,96.227,96.3829,96.0517,96.2952,153256.0
2023-11-17 10:10:00,98.85,98.88,98.7,98.77,97596.0,96.305,96.3342,96.1588,96.227,97596.0
2023-11-17 10:20:00,98.77,98.79,98.56,98.63,91770.0,96.227,96.2465,96.0224,96.0906,91770.0
2023-11-17 10:30:00,98.64,98.7,98.5,98.67,120140.0,96.1004,96.1588,95.964,96.1296,120140.0
2023-11-17 10:40:00,98.64,98.66,98.49,98.55,148607.0,96.1004,96.1199,95.9542,96.0127,148607.0
2023-11-17 10:50:00,98.54,98.6,98.46,98.58,87371.0,96.0029,96.0614,95.925,96.0419,87371.0
2023-11-17 11:00:00,98.57,98.6,98.32,98.53,159804.0,96.0322,96.0614,95.7886,95.9932,159804.0
2023-11-17 11:10:00,98.54,98.78,98.52,98.58,119081.0,96.0029,96.2368,95.9835,96.0419,119081.0
2023-11-17 11:20:00,98.57,98.77,98.51,98.74,50995.0,96.0322,96.227,95.9737,96.1978,50995.0
2023-11-17 11:30:00,98.74,98.77,98.66,98.7,48194.0,96.1978,96.227,96.1199,96.1588,48194.0
2023-11-17 11:40:00,98.68,98.76,98.61,98.76,69501.0,96.1393,96.2173,96.0711,96.2173,69501.0
2023-11-17 11:50:00,98.74,98.84,98.68,98.84,43904.0,96.1978,96.2952,96.1393,96.2952,43904.0
2023-11-17 12:00:00,98.84,98.9,98.78,98.85,77846.0,96.2952,96.3537,96.2368,96.305,77846.0
2023-11-17 12:10:00,98.86,98.92,98.82,98.87,60228.0,96.3147,96.3732,96.2757,96.3245,60228.0
2023-11-17 12:20:00,98.86,98.91,98.8,98.88,64602.0,96.3147,96.3634,96.2563,96.3342,64602.0
2023-11-17 12:30:00,98.88,98.97,98.86,98.92,59866.0,96.3342,96.4219,96.3147,96.3732,59866.0
2023-11-17 12:40:00,98.92,99.02,98.9,98.99,63638.0,96.3732,96.4706,96.3537,96.4414,63638.0
2023-11-17 12:50:00,98.98,99.09,98.96,99.08,64661.0,96.4316,96.5388,96.4121,96.529,64661.0
2023-11-17 13:00:00,99.06,99.27,99.03,99.25,111938.0,96.5096,96.7142,96.4803,96.6947,111938.0
2023-11-17 13:10:00,99.25,99.47,99.23,99.3,129174.0,96.6947,96.909,96.6752,96.7434,129174.0
2023-11-17 13:20:00,99.31,99.41,99.29,99.37,107650.0,96.7531,96.8506,96.7336,96.8116,107650.0
2023-11-17 13:30:00,99.37,99.4,99.19,99.31,114348.0,96.8116,96.8408,96.6362,96.7531,114348.0
2023-11-17 13:40:00,99.31,99.35,99.25,99.33,58848.0,96.7531,96.7921,96.6947,96.7726,58848.0
2023-11-17 13:50:00,99.32,99.45,99.28,99.45,59239.0,96.7629,96.8895,96.7239,96.8895,59239.0
2023-11-17 14:00:00,99.46,99.68,99.45,99.67,165480.0,96.8993,97.1136,96.8895,97.1039,165480.0
2023-11-17 14:10:00,99.68,99.68,99.49,99.57,126549.0,97.1136,97.1136,96.9285,97.0064,126549.0
2023-11-17 14:20:00,99.58,99.64,99.53,99.64,99407.0,97.0162,97.0746,96.9675,97.0746,99407.0
2023-11-17 14:30:00,99.64,99.72,99.59,99.61,102238.0,97.0746,97.1526,97.0259,97.0454,102238.0
2023-11-17 14:40:00,99.61,99.65,99.53,99.56,96192.0,97.0454,97.0844,96.9675,96.9967,96192.0
2023-11-17 14:50:00,99.55,99.62,99.52,99.57,105537.0,96.9869,97.0551,96.9577,97.0064,105537.0
2023-11-17 15:00:00,99.56,99.58,99.45,99.55,111611.0,96.9967,97.0162,96.8895,96.9869,111611.0
2023-11-17 15:10:00,99.56,99.62,99.5,99.56,166704.0,96.9967,97.0551,96.9382,96.9967,166704.0
2023-11-17 15:20:00,99.55,99.72,99.53,99.55,204074.0,96.9869,97.1526,96.9675,96.9869,204074.0
2023-11-17 15:30:00,99.55,99.57,99.3,99.32,178013.0,96.9869,97.0064,96.7434,96.7629,178013.0
2023-11-17 15:40:00,99.32,99.42,99.31,99.42,199032.0,96.7629,96.8603,96.7531,96.8603,199032.0
2023-11-17 15:50:00,99.41,99.62,99.37,99.61,661381.0,96.8506,97.0551,96.8116,97.0454,661381.0
2023-11-20 09:30:00,99.9,100.59,99.65,100.17,658633.0,97.3279,98.0002,97.0844,97.591,658633.0
2023-11-20 09:40:00,100.19,100.19,99.54,99.59,239336.0,97.6105,97.6105,96.9772,97.0259,239336.0
2023-11-20 09:50:00,99.6,99.94,99.6,99.94,140230.0,97.0357,97.3669,97.0357,97.3669,140230.0
2023-11-20 10:00:00,99.96,100.16,99.78,100.03,215607.0,97.3864,97.5812,97.211,97.4546,215607.0
2023-11-20 10:10:00,100.04,100.14,99.81,99.84,84179.0,97.4643,97.5618,97.2403,97.2695,84179.0
2023-11-20 10:20:00,99.83,99.83,99.56,99.73,94514.0,97.2597,97.2597,96.9967,97.1623,94514.0
2023-11-20 10:30:00,99.77,100.07,99.69,100.0,151745.0,97.2013,97.4936,97.1233,97.4254,151745.0
2023-11-20 10:40:00,100.0,100.07,99.94,100.05,96390.0,97.4254,97.4936,97.3669,97.4741,96390.0
2023-11-20 10:50:00,100.03,100.04,99.95,99.98,83973.0,97.4546,97.4643,97.3766,97.4059,83973.0
2023-11-20 11:00:00,100.0,100.12,99.96,99.99,83047.0,97.4254,97.5423,97.3864,97.4156,83047.0
2023-11-20 11:10:00,99.97,100.04,99.77,99.78,112374.0,97.3961,97.4643,97.2013,97.211,112374.0
2023-11-20 11:20:00,99.78,99.92,99.71,99.84,65121.0,97.211,97.3474,97.1428,97.2695,65121.0
2023-11-20 11:30:00,99.85,99.85,99.73,99.82,40627.0,97.2792,97.2792,97.1623,97.25,40627.0
2023-11-20 11:40:00,99.82,99.84,99.7,99.79,48268.0,97.25,97.2695,97.1331,97.2208,48268.0
2023-11-20 11:50:00,99.8,99.87,99.76,99.8,38831.0,97.2305,97.2987,97.1915,97.2305,38831.0
2023-11-20 12:00:00,99.8,99.85,99.67,99.83,81061.0,97.2305,97.2792,97.1039,97.2597,81061.0
2023-11-20 12:10:00,99.83,99.93,99.83,99.9,64821.0,97.2597,97.3572,97.2597,97.3279,64821.0
2023-11-20 12:20:00,99.89,99.93,99.82,99.84,85217.0,97.3182,97.3572,97.25,97.2695,85217.0
2023-11-20 12:30:00,99.84,99.84,99.71,99.75,58665.0,97.2695,97.2695,97.1428,97.1818,58665.0
2023-11-20 12:40:00,99.74,99.77,99.67,99.7,53258.0,97.1721,97.2013,97.1039,97.1331,53258.0
2023-11-20 12:50:00,99.71,99.79,99.7,99.73,47444.0,97.1428,97.2208,97.1331,97.1623,47444.0
2023-11-20 13:00:00,99.73,99.99,99.66,99.93,90314.0,97.1623,97.4156,97.0941,97.3572,90314.0
2023-11-20 13:10:00,99.92,99.94,99.82,99.86,77705.0,97.3474,97.3669,97.25,97.289,77705.0
2023-11-20 13:20:00,99.87,99.99,99.82,99.97,65630.0,97.2987,97.4156,97.25,97.3961,65630.0
2023-11-20 13:30:00,99.97,99.97,99.89,99.95,40259.0,97.3961,97.3961,97.3182,97.3766,40259.0
2023-11-20 13:40:00,99.94,100.11,99.92,100.04,104609.0,97.3669,97.5325,97.3474,97.4643,104609.0
2023-11-20 13:50:00,100.05,100.17,99.99,100.16,55039.0,97.4741,97.591,97.4156,97.5812,55039.0
2023-11-20 14:00:00,100.17,100.2,100.13,100.15,81807.0,97.591,97.6202,97.552,97.5715,81807.0
2023-11-20 14:10:00,100.15,100.18,100.05,100.07,65359.0,97.5715,97.6007,97.4741,97.4936,65359.0
2023-11-20 14:20:00,100.07,100.11,100.01,100.06,44302.0,97.4936,97.5325,97.4351,97.4838,44302.0
2023-11-20 14:30:00,100.06,100.16,100.05,100.15,55683.0,97.4838,97.5812,97.4741,97.5715,55683.0
2023-11-20 14:40:00,100.16,100.23,100.11,100.16,74252.0,97.5812,97.6494,97.5325,97.5812,74252.0
2023-11-20 14:50:00,100.16,100.17,100.07,100.09,64474.0,97.5812,97.591,97.4936,97.513,64474.0
2023-11-20 15:00:00,100.08,100.19,100.02,100.19,74701.0,97.5033,97.6105,97.4448,97.6105,74701.0
2023-11-20 15:10:00,100.18,100.33,100.17,100.22,128484.0,97.6007,97.7469,97.591,97.6397,128484.0
2023-11-20 15:20:00,100.22,100.25,100.15,100.23,82614.0,97.6397,97.6689,97.5715,97.6494,82614.0
2023-11-20 15:30:00,100.23,100.27,100.17,100.22,105424.0,97.6494,97.6884,97.591,97.6397,105424.0
2023-11-20 15:40:00,100.22,100.23,100.06,100.09,134253.0,97.6397,97.6494,97.4838,97.513,134253.0
2023-11-20 15:50:00,100.09,100.09,99.84,99.97,485651.0,97.513,97.513,97.2695,97.3961,485651.0
2023-11-21 09:30:00,100.05,100.15,99.76,99.8,472110.0,97.4741,97.5715,97.1915,97.2305,472110.0
2023-11-21 09:40:00,99.79,100.08,99.34,99.43,301827.0,97.2208,97.5033,96.7824,96.87,301827.0
2023-11-21 09:50:00,99.44,99.45,98.88,98.88,289014.0,96.8798,96.8895,96.3342,96.3342,289014.0
2023-11-21 10:00:00,98.88,99.19,98.81,99.12,228006.0,96.3342,96.6362,96.266,96.568,228006.0
2023-11-21 10:10:00,99.12,99.28,99.02,99.18,159761.0,96.568,96.7239,96.4706,96.6265,159761.0
2023-11-21 10:20:00,99.2,99.2,98.57,98.67,180846.0,96.646,96.646,96.0322,96.1296,180846.0
2023-11-21 10:30:00,98.68,98.75,98.54,98.61,170834.0,96.1393,96.2075,96.0029,96.0711,170834.0
2023-11-21 10:40:00,98.61,98.94,98.6,98.88,140354.0,96.0711,96.3927,96.0614,96.3342,140354.0
2023-11-21 10:50:00,98.87,98.88,98.64,98.66,117249.0,96.3245,96.3342,96.1004,96.1199,117249.0
2023-11-21 11:00:00,98.65,98.87,98.62,98.85,101698.0,96.1101,96.3245,96.0809,96.305,101698.0
2023-11-21 11:10:00,98.86,98.97,98.68,98.91,119527.0,96.3147,96.4219,96.1393,96.3634,119527.0
2023-11-21 11:20:00,98.91,99.03,98.88,98.99,82229.0,96.3634,96.4803,96.3342,96.4414,82229.0
2023-11-21 11:30:00,98.98,99.04,98.9,99.01,95918.0,96.4316,96.4901,96.3537,96.4608,95918.0
2023-11-21 11:40:00,99.0,99.02,98.79,98.92,93935.0,96.4511,96.4706,96.2465,96.3732,93935.0
2023-11-21 11:50:00,98.93,99.01,98.83,98.87,78349.0,96.3829,96.4608,96.2855,96.3245,78349.0
2023-11-21 12:00:00,98.87,98.88,98.73,98.76,58405.0,96.3245,96.3342,96.1881,96.2173,58405.0
2023-11-21 12:10:00,98.75,98.78,98.62,98.65,100260.0,96.2075,96.2368,96.0809,96.1101,100260.0
2023-11-21 12:20:00,98.65,98.94,98.63,98.93,102227.0,96.1101,96.3927,96.0906,96.3829,102227.0
2023-11-21 12:30:00,98.93,98.95,98.81,98.89,52237.0,96.3829,96.4024,96.266,96.3439,52237.0
2023-11-21 12:40:00,98.88,99.02,98.85,99.02,57515.0,96.3342,96.4706,96.305,96.4706,57515.0
2023-11-21 12:50:00,99.02,99.04,98.88,98.94,44267.0,96.4706,96.4901,96.3342,96.3927,44267.0
2023-11-21 13:00:00,98.94,98.94,98.66,98.79,57455.0,96.3927,96.3927,96.1199,96.2465,57455.0
2023-11-21 13:10:00,98.81,98.82,98.69,98.7,40583.0,96.266,96.2757,96.1491,96.1588,40583.0
2023-11-21 13:20:00,98.7,98.7,98.57,98.7,42941.0,96.1588,96.1588,96.0322,96.1588,42941.0
2023-11-21 13:30:00,98.7,98.81,98.68,98.76,127878.0,96.1588,96.266,96.1393,96.2173,127878.0
2023-11-21 13:40:00,98.75,98.78,98.67,98.73,63955.0,96.2075,96.2368,96.1296,96.1881,63955.0
2023-11-21 13:50:00,98.72,98.78,98.6,98.61,89155.0,96.1783,96.2368,96.0614,96.0711,89155.0
2023-11-21 14:00:00,98.6,98.65,98.4,98.4,140991.0,96.0614,96.1101,95.8666,95.8666,140991.0
2023-11-21 14:10:00,98.42,98.56,98.37,98.41,65332.0,95.886,96.0224,95.8373,95.8763,65332.0
2023-11-21 14:20:00,98.41,98.45,98.32,98.39,147834.0,95.8763,95.9153,95.7886,95.8568,147834.0
2023-11-21 14:30:00,98.38,98.42,98.3,98.37,117592.0,95.8471,95.886,95.7691,95.8373,117592.0
2023-11-21 14:40:00,98.38,98.48,98.36,98.42,121379.0,95.8471,95.9445,95.8276,95.886,121379.0
2023-11-21 14:50:00,98.42,98.42,98.3,98.33,224786.0,95.886,95.886,95.7691,95.7984,224786.0
2023-11-21 15:00:00,98.34,98.46,98.24,98.3,244121.0,95.8081,95.925,95.7107,95.7691,244121.0
2023-11-21 15:10:00,98.3,98.39,98.23,98.31,210226.0,95.7691,95.8568,95.7009,95.7789,210226.0
2023-11-21 15:20:00,98.32,98.59,98.3,98.59,216312.0,95.7886,96.0517,95.7691,96.0517,216312.0
2023-11-21 15:30:00,98.58,98.67,98.34,98.45,259214.0,96.0419,96.1296,95.8081,95.9153,259214.0
2023-11-21 15:40:00,98.45,98.45,98.27,98.34,437073.0,95.9153,95.9153,95.7399,95.8081,437073.0
2023-11-21 15:50:00,98.35,98.52,98.34,98.45,1148099.0,95.8178,95.9835,95.8081,95.9153,1148099.0
2023-11-22 09:30:00,98.72,99.65,98.6,99.31,664212.0,96.1783,97.0844,96.0614,96.7531,664212.0
2023-11-22 09:40:00,99.32,99.32,98.45,98.62,286465.0,96.7629,96.7629,95.9153,96.0809,286465.0
2023-11-22 09:50:00,98.63,98.64,98.08,98.43,358622.0,96.0906,96.1004,95.5548,95.8958,358622.0
2023-11-22 10:00:00,98.42,98.42,97.95,98.06,201075.0,95.886,95.886,95.4281,95.5353,201075.0
2023-11-22 10:10:00,98.07,98.46,98.07,98.26,151932.0,95.5451,95.925,95.5451,95.7302,151932.0
2023-11-22 10:20:00,98.27,98.44,98.21,98.42,135372.0,95.7399,95.9055,95.6814,95.886,135372.0
2023-11-22 10:30:00,98.42,98.7,98.42,98.56,121839.0,95.886,96.1588,95.886,96.0224,121839.0
2023-11-22 10:40:00,98.55,98.75,98.54,98.57,107664.0,96.0127,96.2075,96.0029,96.0322,107664.0
2023-11-22 10:50:00,98.57,98.63,98.29,98.48,88200.0,96.0322,96.0906,95.7594,95.9445,88200.0
2023-11-22 11:00:00,98.46,98.61,98.39,98.47,112643.0,95.925,96.0711,95.8568,95.9348,112643.0
2023-11-22 11:10:00,98.47,98.66,98.43,98.51,91361.0,95.9348,96.1199,95.8958,95.9737,91361.0
2023-11-22 11:20:00,98.51,98.62,98.49,98.6,54079.0,95.9737,96.0809,95.9542,96.0614,54079.0
2023-11-22 11:30:00,98.63,98.75,98.6,98.72,84842.0,96.0906,96.2075,96.0614,96.1783,84842.0
2023-11-22 11:40:00,98.72,98.82,98.7,98.74,60207.0,96.1783,96.2757,96.1588,96.1978,60207.0
2023-11-22 11:50:00,98.74,98.86,98.65,98.85,84896.0,96.1978,96.3147,96.1101,96.305,84896.0
2023-11-22 12:00:00,98.85,98.92,98.76,98.91,51751.0,96.305,96.3732,96.2173,96.3634,51751.0
2023-11-22 12:10:00,98.92,98.94,98.75,98.85,46276.0,96.3732,96.3927,96.2075,96.305,46276.0
2023-11-22 12:20:00,98.86,98.97,98.79,98.97,70511.0,96.3147,96.4219,96.2465,96.4219,70511.0
2023-11-22 12:30:00,98.97,99.02,98.89,98.98,79188.0,96.4219,96.4706,96.3439,96.4316,79188.0
2023-11-22 12:40:00,98.98,98.98,98.79,98.83,60149.0,96.4316,96.4316,96.2465,96.2855,60149.0
2023-11-22 12:50:00,98.83,99.01,98.82,98.93,76924.0,96.2855,96.4608,96.2757,96.3829,76924.0
2023-11-22 13:00:00,98.93,99.02,98.91,99.02,44311.0,96.3829,96.4706,96.3634,96.4706,44311.0
2023-11-22 13:10:00,99.02,99.08,98.88,98.9,49385.0,96.4706,96.529,96.3342,96.3537,49385.0
2023-11-22 13:20:00,98.91,99.0,98.91,98.95,41064.0,96.3634,96.4511,96.3634,96.4024,41064.0
2023-11-22 13:30:00,98.98,99.09,98.92,99.02,107382.0,96.4316,96.5388,96.3732,96.4706,107382.0
2023-11-22 13:40:00,99.03,99.05,98.94,99.0,65406.0,96.4803,96.4998,96.3927,96.4511,65406.0
2023-11-22 13:50:00,99.0,99.11,98.98,99.04,67466.0,96.4511,96.5583,96.4316,96.4901,67466.0
2023-11-22 14:00:00,99.04,99.08,98.9,98.94,85809.0,96.4901,96.529,96.3537,96.3927,85809.0
2023-11-22 14:10:00,98.94,98.95,98.84,98.87,43601.0,96.3927,96.4024,96.2952,96.3245,43601.0
2023-11-22 14:20:00,98.88,98.89,98.78,98.82,47687.0,96.3342,96.3439,96.2368,96.2757,47687.0
2023-11-22 14:30:00,98.81,98.81,98.44,98.44,65863.0,96.266,96.266,95.9055,95.9055,65863.0
2023-11-22 14:40:00,98.43,98.62,98.4,98.54,49043.0,95.8958,96.0809,95.8666,96.0029,49043.0
2023-11-22 14:50:00,98.53,98.7,98.52,98.66,64213.0,95.9932,96.1588,95.9835,96.1199,64213.0
2023-11-22 15:00:00,98.67,98.73,98.59,98.69,79290.0,96.1296,96.1881,96.0517,96.1491,79290.0
2023-11-22 15:10:00,98.69,98.81,98.67,98.73,61856.0,96.1491,96.266,96.1296,96.1881,61856.0
2023-11-22 15:20:00,98.72,98.72,98.57,98.69,62274.0,96.1783,96.1783,96.0322,96.1491,62274.0
2023-11-22 15:30:00,98.7,98.77,98.65,98.71,85263.0,96.1588,96.227,96.1101,96.1686,85263.0
2023-11-22 15:40:00,98.72,98.79,98.71,98.75,106523.0,96.1783,96.2465,96.1686,96.2075,106523.0
2023-11-22 15:50:00,98.76,98.77,98.58,98.64,400840.0,96.2173,96.227,96.0419,96.1004,400840.0
2023-11-24 09:30:00,98.48,98.73,98.23,98.28,487683.0,95.9445,96.1881,95.7009,95.7496,487683.0
2023-11-24 09:40:00,98.27,98.42,98.13,98.23,149326.0,95.7399,95.886,95.6035,95.7009,149326.0
2023-11-24 09:50:00,98.21,98.33,97.98,98.04,188431.0,95.6814,95.7984,95.4574,95.5158,188431.0
2023-11-24 10:00:00,98.06,98.17,97.97,98.0,166135.0,95.5353,95.6425,95.4476,95.4769,166135.0
2023-11-24 10:10:00,98.0,98.13,97.92,98.01,130163.0,95.4769,95.6035,95.3989,95.4866,130163.0
2023-11-24 10:20:00,98.01,98.07,97.86,97.91,124614.0,95.4866,95.5451,95.3405,95.3892,124614.0
2023-11-24 10:30:00,97.91,98.0,97.74,97.86,192472.0,95.3892,95.4769,95.2235,95.3405,192472.0
2023-11-24 10:40:00,97.86,97.89,97.72,97.81,164252.0,95.3405,95.3697,95.2041,95.2917,164252.0
2023-11-24 10:50:00,97.8,97.82,97.65,97.79,94166.0,95.282,95.3015,95.1359,95.2723,94166.0
2023-11-24 11:00:00,97.78,97.79,97.65,97.68,75008.0,95.2625,95.2723,95.1359,95.1651,75008.0
2023-11-24 11:10:00,97.69,97.74,97.5,97.67,190650.0,95.1748,95.2235,94.9897,95.1553,190650.0
2023-11-24 11:20:00,97.67,97.71,97.51,97.55,87221.0,95.1553,95.1943,94.9995,95.0384,87221.0
2023-11-24 11:30:00,97.57,97.62,97.47,97.48,97793.0,95.0579,95.1066,94.9605,94.9702,97793.0
2023-11-24 11:40:00,97.48,97.63,97.48,97.57,106304.0,94.9702,95.1164,94.9702,95.0579,106304.0
2023-11-24 11:50:00,97.58,97.77,97.57,97.7,83103.0,95.0677,95.2528,95.0579,95.1846,83103.0
2023-11-24 12:00:00,97.7,97.71,97.61,97.64,71889.0,95.1846,95.1943,95.0969,95.1261,71889.0
2023-11-24 12:10:00,97.64,97.68,97.6,97.65,77769.0,95.1261,95.1651,95.0872,95.1359,77769.0
2023-11-24 12:20:00,97.66,97.87,97.63,97.87,143353.0,95.1456,95.3502,95.1164,95.3502,143353.0
2023-11-24 12:30:00,97.87,98.05,97.83,98.0,125257.0,95.3502,95.5256,95.3112,95.4769,125257.0
2023-11-24 12:40:00,98.0,98.0,97.77,97.83,95781.0,95.4769,95.4769,95.2528,95.3112,95781.0
2023-11-24 12:50:00,97.82,98.0,97.81,97.94,330541.0,95.3015,95.4769,95.2917,95.4184,330541.0
2023-11-27 09:30:00,97.42,97.44,96.44,96.62,502922.0,94.9118,94.9313,93.957,94.1324,502922.0
2023-11-27 09:40:00,96.61,96.82,96.51,96.73,237254.0,94.1226,94.3272,94.0252,94.2396,237254.0
2023-11-27 09:50:00,96.75,96.78,96.43,96.6,201529.0,94.259,94.2883,93.9473,94.1129,201529.0
2023-11-27 10:00:00,96.59,96.72,96.45,96.64,171008.0,94.1032,94.2298,93.9668,94.1519,171008.0
2023-11-27 10:10:00,96.64,96.74,96.51,96.58,145716.0,94.1519,94.2493,94.0252,94.0934,145716.0
2023-11-27 10:20:00,96.58,96.68,96.42,96.64,103483.0,94.0934,94.1908,93.9375,94.1519,103483.0
2023-11-27 10:30:00,96.65,96.78,96.57,96.69,99534.0,94.1616,94.2883,94.0837,94.2006,99534.0
2023-11-27 10:40:00,96.69,97.1,96.67,97.04,177384.0,94.2006,94.6,94.1811,94.5416,177384.0
2023-11-27 10:50:00,97.04,97.04,96.83,96.85,95573.0,94.5416,94.5416,94.337,94.3565,95573.0
2023-11-27 11:00:00,96.84,96.89,96.72,96.81,118453.0,94.3467,94.3954,94.2298,94.3175,118453.0
2023-11-27 11:10:00,96.81,96.86,96.7,96.82,122164.0,94.3175,94.3662,94.2103,94.3272,122164.0
2023-11-27 11:20:00,96.83,96.88,96.73,96.83,158440.0,94.337,94.3857,94.2396,94.337,158440.0
2023-11-27 11:30:00,96.83,96.93,96.74,96.89,131524.0,94.337,94.4344,94.2493,94.3954,131524.0
2023-11-27 11:40:00,96.89,96.99,96.87,96.93,110408.0,94.3954,94.4929,94.3759,94.4344,110408.0
2023-11-27 11:50:00,96.93,97.06,96.89,96.96,159168.0,94.4344,94.5611,94.3954,94.4636,159168.0
2023-11-27 12:00:00,96.95,97.02,96.86,97.01,104270.0,94.4539,94.5221,94.3662,94.5123,104270.0
2023-11-27 12:10:00,97.01,97.07,96.99,97.02,96316.0,94.5123,94.5708,94.4929,94.5221,96316.0
2023-11-27 12:20:00,97.02,97.02,96.93,97.0,73588.0,94.5221,94.5221,94.4344,94.5026,73588.0
2023-11-27 12:30:00,96.99,97.06,96.95,97.0,108766.0,94.4929,94.5611,94.4539,94.5026,108766.0
2023-11-27 12:40:00,97.01,97.08,97.0,97.02,73514.0,94.5123,94.5805,94.5026,94.5221,73514.0
2023-11-27 12:50:00,97.01,97.25,97.0,97.24,57481.0,94.5123,94.7462,94.5026,94.7364,57481.0
2023-11-27 13:00:00,97.25,97.54,97.19,97.47,144037.0,94.7462,95.0287,94.6877,94.9605,144037.0
2023-11-27 13:10:00,97.46,97.55,97.42,97.43,89499.0,94.9508,95.0384,94.9118,94.9215,89499.0
2023-11-27 13:20:00,97.43,97.44,97.29,97.36,46919.0,94.9215,94.9313,94.7851,94.8533,46919.0
2023-11-27 13:30:00,97.37,97.47,97.34,97.36,54425.0,94.8631,94.9605,94.8338,94.8533,54425.0
2023-11-27 13:40:00,97.37,97.44,97.34,97.36,59344.0,94.8631,94.9313,94.8338,94.8533,59344.0
2023-11-27 13:50:00,97.36,97.47,97.26,97.31,70386.0,94.8533,94.9605,94.7559,94.8046,70386.0
2023-11-27 14:00:00,97.32,97.4,97.27,97.32,41854.0,94.8144,94.8923,94.7656,94.8144,41854.0
2023-11-27 14:10:00,97.32,97.33,97.2,97.22,43260.0,94.8144,94.8241,94.6974,94.7169,43260.0
2023-11-27 14:20:00,97.23,97.26,97.19,97.23,49817.0,94.7267,94.7559,94.6877,94.7267,49817.0
2023-11-27 14:30:00,97.24,97.36,97.21,97.3,52952.0,94.7364,94.8533,94.7072,94.7949,52952.0
2023-11-27 14:40:00,97.27,97.31,97.13,97.21,64001.0,94.7656,94.8046,94.6293,94.7072,64001.0
2023-11-27 14:50:00,97.21,97.27,97.19,97.26,64747.0,94.7072,94.7656,94.6877,94.7559,64747.0
2023-11-27 15:00:00,97.27,97.28,97.14,97.18,78035.0,94.7656,94.7754,94.639,94.678,78035.0
2023-11-27 15:10:00,97.17,97.26,97.13,97.18,105383.0,94.6682,94.7559,94.6293,94.678,105383.0
2023-11-27 15:20:00,97.19,97.24,97.16,97.2,64068.0,94.6877,94.7364,94.6585,94.6974,64068.0
2023-11-27 15:30:00,97.2,97.23,97.15,97.22,85546.0,94.6974,94.7267,94.6487,94.7169,85546.0
2023-11-27 15:40:00,97.23,97.23,97.13,97.16,162611.0,94.7267,94.7267,94.6293,94.6585,162611.0
2023-11-27 15:50:00,97.16,97.23,97.01,97.21,542316.0,94.6585,94.7267,94.5123,94.7072,542316.0
2023-11-28 09:30:00,97.87,97.94,97.51,97.66,492242.0,95.3502,95.4184,94.9995,95.1456,492242.0
2023-11-28 09:40:00,97.64,97.74,97.25,97.47,231491.0,95.1261,95.2235,94.7462,94.9605,231491.0
2023-11-28 09:50:00,97.48,97.51,97.25,97.37,135526.0,94.9702,94.9995,94.7462,94.8631,135526.0
2023-11-28 10:00:00,97.37,97.5,97.3,97.34,163809.0,94.8631,94.9897,94.7949,94.8338,163809.0
2023-11-28 10:10:00,97.35,97.47,97.23,97.44,128710.0,94.8436,94.9605,94.7267,94.9313,128710.0
2023-11-28 10:20:00,97.46,97.59,97.42,97.45,98879.0,94.9508,95.0774,94.9118,94.941,98879.0
2023-11-28 10:30:00,97.46,97.55,97.26,97.55,93654.0,94.9508,95.0384,94.7559,95.0384,93654.0
2023-11-28 10:40:00,97.57,97.85,97.56,97.68,124500.0,95.0579,95.3307,95.0482,95.1651,124500.0
2023-11-28 10:50:00,97.69,97.71,97.56,97.65,75055.0,95.1748,95.1943,95.0482,95.1359,75055.0
2023-11-28 11:00:00,97.65,97.85,97.64,97.75,63537.0,95.1359,95.3307,95.1261,95.2333,63537.0
2023-11-28 11:10:00,97.75,97.91,97.68,97.88,51906.0,95.2333,95.3892,95.1651,95.3599,51906.0
2023-11-28 11:20:00,97.87,97.98,97.82,97.95,67241.0,95.3502,95.4574,95.3015,95.4281,67241.0
2023-11-28 11:30:00,97.95,98.13,97.94,98.08,86710.0,95.4281,95.6035,95.4184,95.5548,86710.0
2023-11-28 11:40:00,98.09,98.1,97.9,97.98,87247.0,95.5645,95.5743,95.3794,95.4574,87247.0
2023-11-28 11:50:00,97.98,98.05,97.88,98.04,74129.0,95.4574,95.5256,95.3599,95.5158,74129.0
2023-11-28 12:00:00,98.05,98.17,98.05,98.13,83280.0,95.5256,95.6425,95.5256,95.6035,83280.0
2023-11-28 12:10:00,98.14,98.25,98.13,98.2,69129.0,95.6132,95.7204,95.6035,95.6717,69129.0
2023-11-28 12:20:00,98.2,98.25,98.07,98.12,91218.0,95.6717,95.7204,95.5451,95.5938,91218.0
2023-11-28 12:30:00,98.11,98.11,97.97,98.08,101383.0,95.584,95.584,95.4476,95.5548,101383.0
2023-11-28 12:40:00,98.07,98.08,97.88,97.89,73469.0,95.5451,95.5548,95.3599,95.3697,73469.0
2023-11-28 12:50:00,97.88,97.96,97.83,97.93,86160.0,95.3599,95.4379,95.3112,95.4087,86160.0
2023-11-28 13:00:00,97.93,97.96,97.62,97.7,74430.0,95.4087,95.4379,95.1066,95.1846,74430.0
2023-11-28 13:10:00,97.7,97.7,97.36,97.48,133983.0,95.1846,95.1846,94.8533,94.9702,133983.0
2023-11-28 13:20:00,97.5,97.59,97.45,97.57,60235.0,94.9897,95.0774,94.941,95.0579,60235.0
2023-11-28 13:30:00,97.56,97.62,97.52,97.59,54627.0,95.0482,95.1066,95.0092,95.0774,54627.0
2023-11-28 13:40:00,97.6,97.64,97.49,97.58,81128.0,95.0872,95.1261,94.98,95.0677,81128.0
2023-11-28 13:50:00,97.56,97.59,97.42,97.45,59174.0,95.0482,95.0774,94.9118,94.941,59174.0
2023-11-28 14:00:00,97.44,97.52,97.4,97.44,71808.0,94.9313,95.0092,94.8923,94.9313,71808.0
2023-11-28 14:10:00,97.44,97.53,97.4,97.42,59582.0,94.9313,95.019,94.8923,94.9118,59582.0
2023-11-28 14:20:00,97.42,97.56,97.41,97.53,62118.0,94.9118,95.0482,94.902,95.019,62118.0
2023-11-28 14:30:00,97.55,97.61,97.46,97.61,60306.0,95.0384,95.0969,94.9508,95.0969,60306.0
2023-11-28 14:40:00,97.61,97.67,97.57,97.63,40309.0,95.0969,95.1553,95.0579,95.1164,40309.0
2023-11-28 14:50:00,97.64,97.75,97.64,97.69,59618.0,95.1261,95.2333,95.1261,95.1748,59618.0
2023-11-28 15:00:00,97.7,97.71,97.59,97.59,70085.0,95.1846,95.1943,95.0774,95.0774,70085.0
2023-11-28 15:10:00,97.59,97.66,97.57,97.59,111475.0,95.0774,95.1456,95.0579,95.0774,111475.0
2023-11-28 15:20:00,97.59,97.66,97.47,97.59,167151.0,95.0774,95.1456,94.9605,95.0774,167151.0
2023-11-28 15:30:00,97.59,97.71,97.59,97.67,120859.0,95.0774,95.1943,95.0774,95.1553,120859.0
2023-11-28 15:40:00,97.66,97.71,97.64,97.71,188593.0,95.1456,95.1943,95.1261,95.1943,188593.0
2023-11-28 15:50:00,97.71,97.98,97.67,97.98,631453.0,95.1943,95.4574,95.1553,95.4574,631453.0
2023-11-29 09:30:00,99.0,99.73,98.78,99.31,496346.0,96.4511,97.1623,96.2368,96.7531,496346.0
2023-11-29 09:40:00,99.31,99.37,98.94,99.28,469852.0,96.7531,96.8116,96.3927,96.7239,469852.0
2023-11-29 09:50:00,99.28,99.57,99.18,99.51,280275.0,96.7239,97.0064,96.6265,96.948,280275.0
2023-11-29 10:00:00,99.51,99.73,98.97,99.05,221279.0,96.948,97.1623,96.4219,96.4998,221279.0
2023-11-29 10:10:00,99.05,99.22,98.91,99.17,142322.0,96.4998,96.6654,96.3634,96.6167,142322.0
2023-11-29 10:20:00,99.16,99.35,99.11,99.23,140227.0,96.607,96.7921,96.5583,96.6752,140227.0
2023-11-29 10:30:00,99.22,99.42,99.16,99.33,126411.0,96.6654,96.8603,96.607,96.7726,126411.0
2023-11-29 10:40:00,99.33,99.33,99.09,99.25,78751.0,96.7726,96.7726,96.5388,96.6947,78751.0
2023-11-29 10:50:00,99.25,99.41,99.25,99.32,85931.0,96.6947,96.8506,96.6947,96.7629,85931.0
2023-11-29 11:00:00,99.33,99.36,99.22,99.24,66396.0,96.7726,96.8018,96.6654,96.6849,66396.0
2023-11-29 11:10:00,99.24,99.27,99.1,99.14,81998.0,96.6849,96.7142,96.5485,96.5875,81998.0
2023-11-29 11:20:00,99.14,99.14,98.88,98.96,84474.0,96.5875,96.5875,96.3342,96.4121,84474.0
2023-11-29 11:30:00,98.95,99.0,98.77,98.86,63744.0,96.4024,96.4511,96.227,96.3147,63744.0
2023-11-29 11:40:00,98.86,98.94,98.81,98.91,42051.0,96.3147,96.3927,96.266,96.3634,42051.0
2023-11-29 11:50:00,98.91,98.95,98.82,98.91,46378.0,96.3634,96.4024,96.2757,96.3634,46378.0
2023-11-29 12:00:00,98.93,98.93,98.74,98.82,47727.0,96.3829,96.3829,96.1978,96.2757,47727.0
2023-11-29 12:10:00,98.82,98.86,98.77,98.81,30003.0,96.2757,96.3147,96.227,96.266,30003.0
2023-11-29 12:20:00,98.79,98.99,98.79,98.98,68246.0,96.2465,96.4414,96.2465,96.4316,68246.0
2023-11-29 12:30:00,98.98,99.06,98.97,99.02,66655.0,96.4316,96.5096,96.4219,96.4706,66655.0
2023-11-29 12:40:00,99.02,99.09,98.97,99.08,84330.0,96.4706,96.5388,96.4219,96.529,84330.0
2023-11-29 12:50:00,99.09,99.13,99.04,99.09,80132.0,96.5388,96.5778,96.4901,96.5388,80132.0
2023-11-29 13:00:00,99.09,99.27,99.09,99.22,94117.0,96.5388,96.7142,96.5388,96.6654,94117.0
2023-11-29 13:10:00,99.22,99.28,99.16,99.27,111301.0,96.6654,96.7239,96.607,96.7142,111301.0
2023-11-29 13:20:00,99.26,99.33,99.23,99.27,48678.0,96.7044,96.7726,96.6752,96.7142,48678.0
2023-11-29 13:30:00,99.27,99.27,99.03,99.12,61891.0,96.7142,96.7142,96.4803,96.568,61891.0
2023-11-29 13:40:00,99.12,99.17,99.1,99.12,42844.0,96.568,96.6167,96.5485,96.568,42844.0
2023-11-29 13:50:00,99.11,99.24,99.09,99.18,36996.0,96.5583,96.6849,96.5388,96.6265,36996.0
2023-11-29 14:00:00,99.18,99.18,99.06,99.12,39630.0,96.6265,96.6265,96.5096,96.568,39630.0
2023-11-29 14:10:00,99.11,99.19,99.1,99.17,113665.0,96.5583,96.6362,96.5485,96.6167,113665.0
2023-11-29 14:20:00,99.18,99.19,98.91,98.92,52923.0,96.6265,96.6362,96.3634,96.3732,52923.0
2023-11-29 14:30:00,98.91,98.95,98.75,98.76,74084.0,96.3634,96.4024,96.2075,96.2173,74084.0
2023-11-29 14:40:00,98.74,98.91,98.74,98.89,56031.0,96.1978,96.3634,96.1978,96.3439,56031.0
2023-11-29 14:50:00,98.88,98.95,98.87,98.91,44343.0,96.3342,96.4024,96.3245,96.3634,44343.0
2023-11-29 15:00:00,98.91,99.04,98.86,99.02,73084.0,96.3634,96.4901,96.3147,96.4706,73084.0
2023-11-29 15:10:00,99.03,99.03,98.73,98.8,58806.0,96.4803,96.4803,96.1881,96.2563,58806.0
2023-11-29 15:20:00,98.79,98.79,98.6,98.7,98140.0,96.2465,96.2465,96.0614,96.1588,98140.0
2023-11-29 15:30:00,98.7,98.87,98.7,98.83,93605.0,96.1588,96.3245,96.1588,96.2855,93605.0
2023-11-29 15:40:00,98.83,98.99,98.82,98.98,201285.0,96.2855,96.4414,96.2757,96.4316,201285.0
2023-11-29 15:50:00,98.98,99.02,98.71,98.9,477799.0,96.4316,96.4706,96.1686,96.3537,477799.0
2023-11-30 09:30:00,98.93,98.98,98.25,98.34,462758.0,96.3829,96.4316,95.7204,95.8081,462758.0
2023-11-30 09:40:00,98.35,98.35,97.81,97.92,305256.0,95.8178,95.8178,95.2917,95.3989,305256.0
2023-11-30 09:50:00,97.92,98.05,97.87,97.93,155303.0,95.3989,95.5256,95.3502,95.4087,155303.0
2023-11-30 10:00:00,97.93,97.93,97.44,97.57,195250.0,95.4087,95.4087,94.9313,95.0579,195250.0
2023-11-30 10:10:00,97.58,98.12,97.55,98.0,231737.0,95.0677,95.5938,95.0384,95.4769,231737.0
2023-11-30 10:20:00,98.01,98.09,97.82,97.83,105938.0,95.4866,95.5645,95.3015,95.3112,105938.0
2023-11-30 10:30:00,97.83,97.92,97.57,97.6,141224.0,95.3112,95.3989,95.0579,95.0872,141224.0
2023-11-30 10:40:00,97.6,97.63,97.38,97.38,148559.0,95.0872,95.1164,94.8728,94.8728,148559.0
2023-11-30 10:50:00,97.38,97.66,97.34,97.62,183199.0,94.8728,95.1456,94.8338,95.1066,183199.0
2023-11-30 11:00:00,97.62,97.69,97.4,97.43,129378.0,95.1066,95.1748,94.8923,94.9215,129378.0
2023-11-30 11:10:00,97.43,97.61,97.38,97.44,110049.0,94.9215,95.0969,94.8728,94.9313,110049.0
2023-11-30 11:20:00,97.44,97.48,97.26,97.44,242025.0,94.9313,94.9702,94.7559,94.9313,242025.0
2023-11-30 11:30:00,97.43,97.69,97.33,97.64,112866.0,94.9215,95.1748,94.8241,95.1261,112866.0
2023-11-30 11:40:00,97.64,97.68,97.44,97.51,92289.0,95.1261,95.1651,94.9313,94.9995,92289.0
2023-11-30 11:50:00,97.51,97.64,97.48,97.54,185413.0,94.9995,95.1261,94.9702,95.0287,185413.0
2023-11-30 12:00:00,97.54,97.77,97.46,97.71,103148.0,95.0287,95.2528,94.9508,95.1943,103148.0
2023-11-30 12:10:00,97.72,97.76,97.55,97.58,99500.0,95.2041,95.243,95.0384,95.0677,99500.0
2023-11-30 12:20:00,97.58,97.59,97.49,97.52,65471.0,95.0677,95.0774,94.98,95.0092,65471.0
2023-11-30 12:30:00,97.53,97.62,97.49,97.55,67436.0,95.019,95.1066,94.98,95.0384,67436.0
2023-11-30 12:40:00,97.54,97.64,97.5,97.58,157544.0,95.0287,95.1261,94.9897,95.0677,157544.0
2023-11-30 12:50:00,97.58,97.64,97.46,97.5,82452.0,95.0677,95.1261,94.9508,94.9897,82452.0
2023-11-30 13:00:00,97.49,97.49,97.26,97.27,95149.0,94.98,94.98,94.7559,94.7656,95149.0
2023-11-30 13:10:00,97.28,97.35,97.23,97.28,115245.0,94.7754,94.8436,94.7267,94.7754,115245.0
2023-11-30 13:20:00,97.28,97.36,97.12,97.13,109603.0,94.7754,94.8533,94.6195,94.6293,109603.0
2023-11-30 13:30:00,97.13,97.24,97.05,97.2,125318.0,94.6293,94.7364,94.5513,94.6974,125318.0
2023-11-30 13:40:00,97.2,97.26,97.09,97.11,70864.0,94.6974,94.7559,94.5903,94.6098,70864.0
2023-11-30 13:50:00,97.11,97.26,97.07,97.26,81085.0,94.6098,94.7559,94.5708,94.7559,81085.0
2023-11-30 14:00:00,97.26,97.34,97.23,97.3,77600.0,94.7559,94.8338,94.7267,94.7949,77600.0
2023-11-30 14:10:00,97.3,97.35,97.25,97.27,57737.0,94.7949,94.8436,94.7462,94.7656,57737.0
2023-11-30 14:20:00,97.26,97.27,97.15,97.16,65255.0,94.7559,94.7656,94.6487,94.6585,65255.0
2023-11-30 14:30:00,97.17,97.27,97.13,97.26,80109.0,94.6682,94.7656,94.6293,94.7559,80109.0
2023-11-30 14:40:00,97.27,97.37,97.2,97.37,82534.0,94.7656,94.8631,94.6974,94.8631,82534.0
2023-11-30 14:50:00,97.37,97.38,97.21,97.23,83952.0,94.8631,94.8728,94.7072,94.7267,83952.0
2023-11-30 15:00:00,97.23,97.24,97.08,97.15,111218.0,94.7267,94.7364,94.5805,94.6487,111218.0
2023-11-30 15:10:00,97.15,97.23,97.09,97.12,168031.0,94.6487,94.7267,94.5903,94.6195,168031.0
2023-11-30 15:20:00,97.12,97.17,96.9,97.0,233402.0,94.6195,94.6682,94.4052,94.5026,233402.0
2023-11-30 15:30:00,97.0,97.09,96.9,96.94,284161.0,94.5026,94.5903,94.4052,94.4441,284161.0
2023-11-30 15:40:00,96.94,97.22,96.92,97.13,343052.0,94.4441,94.7169,94.4247,94.6293,343052.0
2023-11-30 15:50:00,97.14,97.47,97.13,97.27,837056.0,94.639,94.9605,94.6293,94.7656,837056.0
2023-12-01 09:30:00,97.7,97.79,97.02,97.68,567991.0,95.1846,95.2723,94.5221,95.1651,567991.0
2023-12-01 09:40:00,97.67,98.23,97.61,97.94,191209.0,95.1553,95.7009,95.0969,95.4184,191209.0
2023-12-01 09:50:00,97.93,97.98,97.41,97.47,275168.0,95.4087,95.4574,94.902,94.9605,275168.0
2023-12-01 10:00:00,97.49,97.77,97.33,97.4,538110.0,94.98,95.2528,94.8241,94.8923,538110.0
2023-12-01 10:10:00,97.39,97.44,97.07,97.31,286147.0,94.8826,94.9313,94.5708,94.8046,286147.0
2023-12-01 10:20:00,97.32,97.35,97.15,97.31,124716.0,94.8144,94.8436,94.6487,94.8046,124716.0
2023-12-01 10:30:00,97.3,97.55,97.18,97.45,165783.0,94.7949,95.0384,94.678,94.941,165783.0
2023-12-01 10:40:00,97.48,97.67,97.35,97.66,104019.0,94.9702,95.1553,94.8436,95.1456,104019.0
2023-12-01 10:50:00,97.67,97.69,97.52,97.55,116531.0,95.1553,95.1748,95.0092,95.0384,116531.0
2023-12-01 11:00:00,97.54,97.81,97.32,97.74,92820.0,95.0287,95.2917,94.8144,95.2235,92820.0
2023-12-01 11:10:00,97.78,98.13,97.74,98.1,153795.0,95.2625,95.6035,95.2235,95.5743,153795.0
2023-12-01 11:20:00,98.1,98.2,97.97,98.19,113615.0,95.5743,95.6717,95.4476,95.662,113615.0
2023-12-01 11:30:00,98.19,98.42,98.03,98.39,128414.0,95.662,95.886,95.5061,95.8568,128414.0
2023-12-01 11:40:00,98.38,98.54,98.33,98.45,182037.0,95.8471,96.0029,95.7984,95.9153,182037.0
2023-12-01 11:50:00,98.44,98.61,98.33,98.51,109165.0,95.9055,96.0711,95.7984,95.9737,109165.0
2023-12-01 12:00:00,98.52,98.55,98.4,98.47,77966.0,95.9835,96.0127,95.8666,95.9348,77966.0
2023-12-01 12:10:00,98.47,98.58,98.39,98.44,103600.0,95.9348,96.0419,95.8568,95.9055,103600.0
2023-12-01 12:20:00,98.43,98.64,98.35,98.63,249610.0,95.8958,96.1004,95.8178,96.0906,249610.0
2023-12-01 12:30:00,98.62,98.76,98.59,98.63,92745.0,96.0809,96.2173,96.0517,96.0906,92745.0
2023-12-01 12:40:00,98.63,98.78,98.6,98.77,61300.0,96.0906,96.2368,96.0614,96.227,61300.0
2023-12-01 12:50:00,98.77,98.78,98.67,98.67,56911.0,96.227,96.2368,96.1296,96.1296,56911.0
2023-12-01 13:00:00,98.69,98.72,98.58,98.59,75137.0,96.1491,96.1783,96.0419,96.0517,75137.0
2023-12-01 13:10:00,98.6,98.63,98.48,98.57,51998.0,96.0614,96.0906,95.9445,96.0322,51998.0
2023-12-01 13:20:00,98.58,98.74,98.49,98.5,48281.0,96.0419,96.1978,95.9542,95.964,48281.0
2023-12-01 13:30:00,98.5,98.65,98.46,98.61,89988.0,95.964,96.1101,95.925,96.0711,89988.0
2023-12-01 13:40:00,98.6,98.65,98.52,98.57,67755.0,96.0614,96.1101,95.9835,96.0322,67755.0
2023-12-01 13:50:00,98.56,98.61,98.51,98.55,36452.0,96.0224,96.0711,95.9737,96.0127,36452.0
2023-12-01 14:00:00,98.54,98.58,98.46,98.48,53853.0,96.0029,96.0419,95.925,95.9445,53853.0
2023-12-01 14:10:00,98.48,98.57,98.48,98.52,44377.0,95.9445,96.0322,95.9445,95.9835,44377.0
2023-12-01 14:20:00,98.5,98.68,98.5,98.63,49504.0,95.964,96.1393,95.964,96.0906,49504.0
2023-12-01 14:30:00,98.64,98.66,98.52,98.63,48625.0,96.1004,96.1199,95.9835,96.0906,48625.0
2023-12-01 14:40:00,98.63,98.64,98.5,98.61,59969.0,96.0906,96.1004,95.964,96.0711,59969.0
2023-12-01 14:50:00,98.6,98.73,98.58,98.72,62329.0,96.0614,96.1881,96.0419,96.1783,62329.0
2023-12-01 15:00:00,98.72,98.73,98.47,98.56,56649.0,96.1783,96.1881,95.9348,96.0224,56649.0
2023-12-01 15:10:00,98.56,98.64,98.52,98.57,50343.0,96.0224,96.1004,95.9835,96.0322,50343.0
2023-12-01 15:20:00,98.56,98.64,98.48,98.64,61345.0,96.0224,96.1004,95.9445,96.1004,61345.0
2023-12-01 15:30:00,98.64,98.67,98.52,98.59,122132.0,96.1004,96.1296,95.9835,96.0517,122132.0
2023-12-01 15:40:00,98.57,98.65,98.43,98.46,159079.0,96.0322,96.1101,95.8958,95.925,159079.0
2023-12-01 15:50:00,98.44,98.61,98.36,98.54,432618.0,95.9055,96.0711,95.8276,96.0029,432618.0
2023-12-04 09:30:00,97.05,97.2,96.63,96.82,606817.0,94.5513,94.6974,94.1421,94.3272,606817.0
2023-12-04 09:40:00,96.81,96.86,96.57,96.62,276541.0,94.3175,94.3662,94.0837,94.1324,276541.0
2023-12-04 09:50:00,96.61,96.8,96.41,96.5,294498.0,94.1226,94.3077,93.9278,94.0155,294498.0
2023-12-04 10:00:00,96.49,96.75,96.31,96.71,212457.0,94.0057,94.259,93.8304,94.2201,212457.0
2023-12-04 10:10:00,96.69,96.69,96.19,96.27,227654.0,94.2006,94.2006,93.7135,93.7914,227654.0
2023-12-04 10:20:00,96.26,96.34,95.78,95.86,254149.0,93.7817,93.8596,93.314,93.3919,254149.0
2023-12-04 10:30:00,95.86,95.87,95.49,95.69,263998.0,93.3919,93.4017,93.0315,93.2263,263998.0
2023-12-04 10:40:00,95.69,95.76,95.54,95.72,124030.0,93.2263,93.2945,93.0802,93.2556,124030.0
2023-12-04 10:50:00,95.72,95.72,95.51,95.53,146490.0,93.2556,93.2556,93.051,93.0704,146490.0
2023-12-04 11:00:00,95.53,95.61,95.36,95.48,195928.0,93.0704,93.1484,92.9048,93.0217,195928.0
2023-12-04 11:10:00,95.48,95.72,95.25,95.64,166994.0,93.0217,93.2556,92.7977,93.1776,166994.0
2023-12-04 11:20:00,95.65,95.86,95.62,95.86,157695.0,93.1874,93.3919,93.1581,93.3919,157695.0
2023-12-04 11:30:00,95.85,95.95,95.79,95.95,262719.0,93.3822,93.4796,93.3238,93.4796,262719.0
2023-12-04 11:40:00,95.95,96.56,95.95,96.38,467451.0,93.4796,94.0739,93.4796,93.8986,467451.0
2023-12-04 11:50:00,96.39,96.58,96.28,96.55,143762.0,93.9083,94.0934,93.8011,94.0642,143762.0
2023-12-04 12:00:00,96.56,96.59,96.38,96.48,136668.0,94.0739,94.1032,93.8986,93.996,136668.0
2023-12-04 12:10:00,96.48,96.66,96.38,96.61,91064.0,93.996,94.1714,93.8986,94.1226,91064.0
2023-12-04 12:20:00,96.61,96.63,96.48,96.48,86890.0,94.1226,94.1421,93.996,93.996,86890.0
2023-12-04 12:30:00,96.48,96.69,96.48,96.59,78645.0,93.996,94.2006,93.996,94.1032,78645.0
2023-12-04 12:40:00,96.58,96.71,96.52,96.56,65275.0,94.0934,94.2201,94.035,94.0739,65275.0
2023-12-04 12:50:00,96.56,96.66,96.55,96.63,67724.0,94.0739,94.1714,94.0642,94.1421,67724.0
2023-12-04 13:00:00,96.63,96.65,96.46,96.52,104756.0,94.1421,94.1616,93.9765,94.035,104756.0
2023-12-04 13:10:00,96.52,96.6,96.48,96.59,96471.0,94.035,94.1129,93.996,94.1032,96471.0
2023-12-04 13:20:00,96.58,96.6,96.36,96.45,64569.0,94.0934,94.1129,93.8791,93.9668,64569.0
2023-12-04 13:30:00,96.45,96.51,96.37,96.44,80851.0,93.9668,94.0252,93.8888,93.957,80851.0
2023-12-04 13:40:00,96.45,96.5,96.37,96.4,63137.0,93.9668,94.0155,93.8888,93.918,63137.0
2023-12-04 13:50:00,96.4,96.44,96.36,96.42,52084.0,93.918,93.957,93.8791,93.9375,52084.0
2023-12-04 14:00:00,96.41,96.42,96.2,96.24,70931.0,93.9278,93.9375,93.7232,93.7622,70931.0
2023-12-04 14:10:00,96.23,96.36,96.23,96.31,67705.0,93.7524,93.8791,93.7524,93.8304,67705.0
2023-12-04 14:20:00,96.31,96.35,96.27,96.33,47474.0,93.8304,93.8693,93.7914,93.8498,47474.0
2023-12-04 14:30:00,96.34,96.41,96.24,96.33,82541.0,93.8596,93.9278,93.7622,93.8498,82541.0
2023-12-04 14:40:00,96.33,96.41,96.26,96.3,45722.0,93.8498,93.9278,93.7817,93.8206,45722.0
2023-12-04 14:50:00,96.31,96.38,96.28,96.31,66244.0,93.8304,93.8986,93.8011,93.8304,66244.0
2023-12-04 15:00:00,96.32,96.42,96.24,96.25,121976.0,93.8401,93.9375,93.7622,93.7719,121976.0
2023-12-04 15:10:00,96.24,96.39,96.2,96.38,104485.0,93.7622,93.9083,93.7232,93.8986,104485.0
2023-12-04 15:20:00,96.4,96.44,96.27,96.39,135897.0,93.918,93.957,93.7914,93.9083,135897.0
2023-12-04 15:30:00,96.4,96.57,96.36,96.44,156655.0,93.918,94.0837,93.8791,93.957,156655.0
2023-12-04 15:40:00,96.44,96.77,96.44,96.77,222987.0,93.957,94.2785,93.957,94.2785,222987.0
2023-12-04 15:50:00,96.77,97.04,96.74,97.03,989620.0,94.2785,94.5416,94.2493,94.5318,989620.0
2023-12-05 09:30:00,96.46,96.63,96.22,96.29,362624.0,93.9765,94.1421,93.7427,93.8109,362624.0
2023-12-05 09:40:00,96.29,96.65,96.28,96.56,251803.0,93.8109,94.1616,93.8011,94.0739,251803.0
2023-12-05 09:50:00,96.58,96.78,96.53,96.63,218344.0,94.0934,94.2883,94.0447,94.1421,218344.0
2023-12-05 10:00:00,96.67,96.97,96.66,96.74,244068.0,94.1811,94.4734,94.1714,94.2493,244068.0
2023-12-05 10:10:00,96.74,96.93,96.63,96.85,165692.0,94.2493,94.4344,94.1421,94.3565,165692.0
2023-12-05 10:20:00,96.85,97.02,96.57,96.65,173752.0,94.3565,94.5221,94.0837,94.1616,173752.0
2023-12-05 10:30:00,96.66,96.66,96.37,96.52,93435.0,94.1714,94.1714,93.8888,94.035,93435.0
2023-12-05 10:40:00,96.53,96.76,96.49,96.73,102226.0,94.0447,94.2688,94.0057,94.2396,102226.0
2023-12-05 10:50:00,96.72,96.75,96.65,96.65,57823.0,94.2298,94.259,94.1616,94.1616,57823.0
2023-12-05 11:00:00,96.66,96.68,96.5,96.51,93449.0,94.1714,94.1908,94.0155,94.0252,93449.0
2023-12-05 11:10:00,96.5,96.55,96.22,96.23,130130.0,94.0155,94.0642,93.7427,93.7524,130130.0
2023-12-05 11:20:00,96.23,96.47,96.18,96.38,87032.0,93.7524,93.9862,93.7037,93.8986,87032.0
2023-12-05 11:30:00,96.38,96.4,96.16,96.19,84088.0,93.8986,93.918,93.6842,93.7135,84088.0
2023-12-05 11:40:00,96.2,96.28,96.1,96.26,102017.0,93.7232,93.8011,93.6258,93.7817,102017.0
2023-12-05 11:50:00,96.25,96.26,95.88,96.06,97386.0,93.7719,93.7817,93.4114,93.5868,97386.0
2023-12-05 12:00:00,96.09,96.22,96.07,96.18,59618.0,93.616,93.7427,93.5965,93.7037,59618.0
2023-12-05 12:10:00,96.19,96.34,96.18,96.32,137263.0,93.7135,93.8596,93.7037,93.8401,137263.0
2023-12-05 12:20:00,96.31,96.4,96.22,96.32,57304.0,93.8304,93.918,93.7427,93.8401,57304.0
2023-12-05 12:30:00,96.33,96.34,96.15,96.17,63519.0,93.8498,93.8596,93.6745,93.694,63519.0
2023-12-05 12:40:00,96.17,96.18,96.0,96.16,60340.0,93.694,93.7037,93.5283,93.6842,60340.0
2023-12-05 12:50:00,96.16,96.31,96.11,96.29,81797.0,93.6842,93.8304,93.6355,93.8109,81797.0
2023-12-05 13:00:00,96.3,96.41,96.22,96.35,74902.0,93.8206,93.9278,93.7427,93.8693,74902.0
2023-12-05 13:10:00,96.36,96.42,96.3,96.39,53251.0,93.8791,93.9375,93.8206,93.9083,53251.0
2023-12-05 13:20:00,96.42,96.53,96.41,96.44,57057.0,93.9375,94.0447,93.9278,93.957,57057.0
2023-12-05 13:30:00,96.45,96.47,96.36,96.42,45442.0,93.9668,93.9862,93.8791,93.9375,45442.0
2023-12-05 13:40:00,96.43,96.46,96.32,96.38,84151.0,93.9473,93.9765,93.8401,93.8986,84151.0
2023-12-05 13:50:00,96.36,96.48,96.35,96.42,45388.0,93.8791,93.996,93.8693,93.9375,45388.0
2023-12-05 14:00:00,96.43,96.45,96.31,96.44,51718.0,93.9473,93.9668,93.8304,93.957,51718.0
2023-12-05 14:10:00,96.44,96.59,96.44,96.59,64469.0,93.957,94.1032,93.957,94.1032,64469.0
2023-12-05 14:20:00,96.59,96.65,96.49,96.64,99864.0,94.1032,94.1616,94.0057,94.1519,99864.0
2023-12-05 14:30:00,96.63,96.67,96.53,96.58,110891.0,94.1421,94.1811,94.0447,94.0934,110891.0
2023-12-05 14:40:00,96.57,96.59,96.47,96.56,84534.0,94.0837,94.1032,93.9862,94.0739,84534.0
2023-12-05 14:50:00,96.56,96.72,96.55,96.68,65710.0,94.0739,94.2298,94.0642,94.1908,65710.0
2023-12-05 15:00:00,96.69,96.74,96.64,96.73,78325.0,94.2006,94.2493,94.1519,94.2396,78325.0
2023-12-05 15:10:00,96.73,96.86,96.72,96.82,101458.0,94.2396,94.3662,94.2298,94.3272,101458.0
2023-12-05 15:20:00,96.83,96.86,96.79,96.81,95864.0,94.337,94.3662,94.298,94.3175,95864.0
2023-12-05 15:30:00,96.8,96.88,96.8,96.86,103956.0,94.3077,94.3857,94.3077,94.3662,103956.0
2023-12-05 15:40:00,96.86,96.93,96.82,96.87,189772.0,94.3662,94.4344,94.3272,94.3759,189772.0
2023-12-05 15:50:00,96.87,96.95,96.63,96.69,523405.0,94.3759,94.4539,94.1421,94.2006,523405.0
2023-12-06 09:30:00,97.8,98.57,97.78,98.01,833961.0,95.282,96.0322,95.2625,95.4866,833961.0
2023-12-06 09:40:00,98.03,98.3,97.66,97.68,372686.0,95.5061,95.7691,95.1456,95.1651,372686.0
2023-12-06 09:50:00,97.69,98.01,97.67,97.85,379156.0,95.1748,95.4866,95.1553,95.3307,379156.0
2023-12-06 10:00:00,97.85,98.19,97.66,98.15,144827.0,95.3307,95.662,95.1456,95.623,144827.0
2023-12-06 10:10:00,98.13,98.38,97.96,98.21,120604.0,95.6035,95.8471,95.4379,95.6814,120604.0
2023-12-06 10:20:00,98.22,98.24,97.75,97.95,138951.0,95.6912,95.7107,95.2333,95.4281,138951.0
2023-12-06 10:30:00,97.97,98.32,97.89,98.01,122620.0,95.4476,95.7886,95.3697,95.4866,122620.0
2023-12-06 10:40:00,98.03,98.07,97.91,98.0,97498.0,95.5061,95.5451,95.3892,95.4769,97498.0
2023-12-06 10:50:00,98.0,98.1,97.81,97.89,98997.0,95.4769,95.5743,95.2917,95.3697,98997.0
2023-12-06 11:00:00,97.9,98.02,97.8,97.89,165712.0,95.3794,95.4963,95.282,95.3697,165712.0
2023-12-06 11:10:00,97.9,97.99,97.73,97.83,101809.0,95.3794,95.4671,95.2138,95.3112,101809.0
2023-12-06 11:20:00,97.83,97.89,97.7,97.74,141240.0,95.3112,95.3697,95.1846,95.2235,141240.0
2023-12-06 11:30:00,97.75,97.79,97.53,97.65,123060.0,95.2333,95.2723,95.019,95.1359,123060.0
2023-12-06 11:40:00,97.65,97.73,97.56,97.7,94753.0,95.1359,95.2138,95.0482,95.1846,94753.0
2023-12-06 11:50:00,97.7,97.87,97.69,97.86,96121.0,95.1846,95.3502,95.1748,95.3405,96121.0
2023-12-06 12:00:00,97.88,97.98,97.79,97.94,69724.0,95.3599,95.4574,95.2723,95.4184,69724.0
2023-12-06 12:10:00,97.94,97.95,97.74,97.81,61094.0,95.4184,95.4281,95.2235,95.2917,61094.0
2023-12-06 12:20:00,97.82,97.91,97.77,97.84,75186.0,95.3015,95.3892,95.2528,95.321,75186.0
2023-12-06 12:30:00,97.85,97.99,97.84,97.89,96778.0,95.3307,95.4671,95.321,95.3697,96778.0
2023-12-06 12:40:00,97.9,97.92,97.76,97.81,69462.0,95.3794,95.3989,95.243,95.2917,69462.0
2023-12-06 12:50:00,97.81,97.84,97.67,97.7,149125.0,95.2917,95.321,95.1553,95.1846,149125.0
2023-12-06 13:00:00,97.69,97.78,97.58,97.68,60903.0,95.1748,95.2625,95.0677,95.1651,60903.0
2023-12-06 13:10:00,97.7,97.88,97.69,97.83,52538.0,95.1846,95.3599,95.1748,95.3112,52538.0
2023-12-06 13:20:00,97.86,97.98,97.75,97.96,126064.0,95.3405,95.4574,95.2333,95.4379,126064.0
2023-12-06 13:30:00,97.96,97.98,97.84,97.86,80665.0,95.4379,95.4574,95.321,95.3405,80665.0
2023-12-06 13:40:00,97.86,97.96,97.72,97.96,138519.0,95.3405,95.4379,95.2041,95.4379,138519.0
2023-12-06 13:50:00,97.97,98.07,97.94,98.03,152335.0,95.4476,95.5451,95.4184,95.5061,152335.0
2023-12-06 14:00:00,98.03,98.06,97.96,98.0,60306.0,95.5061,95.5353,95.4379,95.4769,60306.0
2023-12-06 14:10:00,97.98,98.0,97.89,97.9,87604.0,95.4574,95.4769,95.3697,95.3794,87604.0
2023-12-06 14:20:00,97.91,97.96,97.82,97.84,62860.0,95.3892,95.4379,95.3015,95.321,62860.0
2023-12-06 14:30:00,97.85,98.01,97.85,97.92,82860.0,95.3307,95.4866,95.3307,95.3989,82860.0
2023-12-06 14:40:00,97.93,97.97,97.82,97.84,50359.0,95.4087,95.4476,95.3015,95.321,50359.0
2023-12-06 14:50:00,97.85,97.87,97.75,97.77,119337.0,95.3307,95.3502,95.2333,95.2528,119337.0
2023-12-06 15:00:00,97.77,97.9,97.73,97.87,99218.0,95.2528,95.3794,95.2138,95.3502,99218.0
2023-12-06 15:10:00,97.88,97.89,97.71,97.8,191323.0,95.3599,95.3697,95.1943,95.282,191323.0
2023-12-06 15:20:00,97.8,97.8,97.59,97.68,153013.0,95.282,95.282,95.0774,95.1651,153013.0
2023-12-06 15:30:00,97.69,97.7,97.45,97.45,193750.0,95.1748,95.1846,94.941,94.941,193750.0
2023-12-06 15:40:00,97.45,97.72,97.44,97.7,278719.0,94.941,95.2041,94.9313,95.1846,278719.0
2023-12-06 15:50:00,97.7,97.91,97.58,97.87,969822.0,95.1846,95.3892,95.0677,95.3502,969822.0
2023-12-07 09:30:00,97.96,98.87,97.89,98.53,789757.0,95.4379,96.3245,95.3697,95.9932,789757.0
2023-12-07 09:40:00,98.54,98.6,98.27,98.27,222367.0,96.0029,96.0614,95.7399,95.7399,222367.0
2023-12-07 09:50:00,98.28,98.52,98.2,98.25,333523.0,95.7496,95.9835,95.6717,95.7204,333523.0
2023-12-07 10:00:00,98.25,98.84,98.23,98.7,359261.0,95.7204,96.2952,95.7009,96.1588,359261.0
2023-12-07 10:10:00,98.71,98.86,98.67,98.69,144085.0,96.1686,96.3147,96.1296,96.1491,144085.0
2023-12-07 10:20:00,98.68,99.04,98.61,98.95,273825.0,96.1393,96.4901,96.0711,96.4024,273825.0
2023-12-07 10:30:00,98.95,99.07,98.86,99.07,195697.0,96.4024,96.5193,96.3147,96.5193,195697.0
2023-12-07 10:40:00,99.06,99.34,98.98,99.28,280697.0,96.5096,96.7824,96.4316,96.7239,280697.0
2023-12-07 10:50:00,99.26,99.38,99.13,99.38,407759.0,96.7044,96.8213,96.5778,96.8213,407759.0
2023-12-07 11:00:00,99.38,99.45,99.18,99.33,151955.0,96.8213,96.8895,96.6265,96.7726,151955.0
2023-12-07 11:10:00,99.32,99.39,98.84,98.91,394532.0,96.7629,96.8311,96.2952,96.3634,394532.0
2023-12-07 11:20:00,98.92,98.92,98.72,98.78,146180.0,96.3732,96.3732,96.1783,96.2368,146180.0
2023-12-07 11:30:00,98.79,98.88,98.61,98.86,159766.0,96.2465,96.3342,96.0711,96.3147,159766.0
2023-12-07 11:40:00,98.87,99.07,98.81,99.07,159855.0,96.3245,96.5193,96.266,96.5193,159855.0
2023-12-07 11:50:00,99.08,99.09,98.99,99.03,131001.0,96.529,96.5388,96.4414,96.4803,131001.0
2023-12-07 12:00:00,99.03,99.06,98.79,98.98,123330.0,96.4803,96.5096,96.2465,96.4316,123330.0
2023-12-07 12:10:00,98.98,99.1,98.89,99.04,115241.0,96.4316,96.5485,96.3439,96.4901,115241.0
2023-12-07 12:20:00,99.04,99.13,99.0,99.13,148080.0,96.4901,96.5778,96.4511,96.5778,148080.0
2023-12-07 12:30:00,99.13,99.2,99.07,99.17,131898.0,96.5778,96.646,96.5193,96.6167,131898.0
2023-12-07 12:40:00,99.17,99.35,99.14,99.34,99934.0,96.6167,96.7921,96.5875,96.7824,99934.0
2023-12-07 12:50:00,99.35,99.4,99.29,99.32,109349.0,96.7921,96.8408,96.7336,96.7629,109349.0
2023-12-07 13:00:00,99.32,99.39,99.29,99.31,85566.0,96.7629,96.8311,96.7336,96.7531,85566.0
2023-12-07 13:10:00,99.31,99.32,99.18,99.23,130896.0,96.7531,96.7629,96.6265,96.6752,130896.0
2023-12-07 13:20:00,99.22,99.25,99.09,99.16,93839.0,96.6654,96.6947,96.5388,96.607,93839.0
2023-12-07 13:30:00,99.17,99.21,99.09,99.19,48316.0,96.6167,96.6557,96.5388,96.6362,48316.0
2023-12-07 13:40:00,99.17,99.18,99.1,99.15,59250.0,96.6167,96.6265,96.5485,96.5972,59250.0
2023-12-07 13:50:00,99.15,99.25,99.11,99.17,127525.0,96.5972,96.6947,96.5583,96.6167,127525.0
2023-12-07 14:00:00,99.13,99.34,99.12,99.34,103297.0,96.5778,96.7824,96.568,96.7824,103297.0
2023-12-07 14:10:00,99.34,99.52,99.27,99.51,186303.0,96.7824,96.9577,96.7142,96.948,186303.0
2023-12-07 14:20:00,99.51,99.64,99.44,99.56,123078.0,96.948,97.0746,96.8798,96.9967,123078.0
2023-12-07 14:30:00,99.55,99.56,99.23,99.24,103525.0,96.9869,96.9967,96.6752,96.6849,103525.0
2023-12-07 14:40:00,99.24,99.34,99.23,99.33,77884.0,96.6849,96.7824,96.6752,96.7726,77884.0
2023-12-07 14:50:00,99.33,99.45,99.3,99.34,58313.0,96.7726,96.8895,96.7434,96.7824,58313.0
2023-12-07 15:00:00,99.33,99.6,99.29,99.56,177988.0,96.7726,97.0357,96.7336,96.9967,177988.0
2023-12-07 15:10:00,99.56,99.58,99.45,99.5,141218.0,96.9967,97.0162,96.8895,96.9382,141218.0
2023-12-07 15:20:00,99.5,99.5,99.22,99.25,172953.0,96.9382,96.9382,96.6654,96.6947,172953.0
2023-12-07 15:30:00,99.25,99.31,99.14,99.18,176841.0,96.6947,96.7531,96.5875,96.6265,176841.0
2023-12-07 15:40:00,99.17,99.38,99.17,99.32,256525.0,96.6167,96.8213,96.6167,96.7629,256525.0
2023-12-07 15:50:00,99.32,99.38,99.24,99.29,598582.0,96.7629,96.8213,96.6849,96.7336,598582.0
2023-12-08 09:30:00,99.12,99.58,98.94,99.29,628668.0,96.568,97.0162,96.3927,96.7336,628668.0
2023-12-08 09:40:00,99.3,99.95,99.27,99.58,478846.0,96.7434,97.3766,96.7142,97.0162,478846.0
2023-12-08 09:50:00,99.59,99.62,99.13,99.23,251971.0,97.0259,97.0551,96.5778,96.6752,251971.0
2023-12-08 10:00:00,99.24,99.55,99.09,99.43,398239.0,96.6849,96.9869,96.5388,96.87,398239.0
2023-12-08 10:10:00,99.42,99.53,99.3,99.42,281404.0,96.8603,96.9675,96.7434,96.8603,281404.0
2023-12-08 10:20:00,99.41,99.69,99.41,99.63,258721.0,96.8506,97.1233,96.8506,97.0649,258721.0
2023-12-08 10:30:00,99.64,99.7,99.28,99.38,185704.0,97.0746,97.1331,96.7239,96.8213,185704.0
2023-12-08 10:40:00,99.36,99.55,99.33,99.55,243266.0,96.8018,96.9869,96.7726,96.9869,243266.0
2023-12-08 10:50:00,99.55,99.98,99.55,99.98,209932.0,96.9869,97.4059,96.9869,97.4059,209932.0
2023-12-08 11:00:00,99.97,100.06,99.49,99.69,362717.0,97.3961,97.4838,96.9285,97.1233,362717.0
2023-12-08 11:10:00,99.7,99.78,99.59,99.61,208844.0,97.1331,97.211,97.0259,97.0454,208844.0
2023-12-08 11:20:00,99.61,99.76,99.54,99.7,123517.0,97.0454,97.1915,96.9772,97.1331,123517.0
2023-12-08 11:30:00,99.71,99.79,99.52,99.56,202348.0,97.1428,97.2208,96.9577,96.9967,202348.0
2023-12-08 11:40:00,99.55,99.79,99.5,99.71,170482.0,96.9869,97.2208,96.9382,97.1428,170482.0
2023-12-08 11:50:00,99.72,99.72,99.61,99.67,101768.0,97.1526,97.1526,97.0454,97.1039,101768.0
2023-12-08 12:00:00,99.67,99.94,99.67,99.93,145311.0,97.1039,97.3669,97.1039,97.3572,145311.0
2023-12-08 12:10:00,99.93,99.95,99.6,99.68,228713.0,97.3572,97.3766,97.0357,97.1136,228713.0
2023-12-08 12:20:00,99.69,100.05,99.67,100.0,243806.0,97.1233,97.4741,97.1039,97.4254,243806.0
2023-12-08 12:30:00,100.0,100.07,99.84,99.92,78031.0,97.4254,97.4936,97.2695,97.3474,78031.0
2023-12-08 12:40:00,99.91,99.97,99.87,99.89,127335.0,97.3377,97.3961,97.2987,97.3182,127335.0
2023-12-08 12:50:00,99.91,100.07,99.9,100.07,54193.0,97.3377,97.4936,97.3279,97.4936,54193.0
2023-12-08 13:00:00,100.07,100.23,100.03,100.2,145351.0,97.4936,97.6494,97.4546,97.6202,145351.0
2023-12-08 13:10:00,100.21,100.24,100.04,100.04,84136.0,97.63,97.6592,97.4643,97.4643,84136.0
2023-12-08 13:20:00,100.04,100.11,100.0,100.06,46928.0,97.4643,97.5325,97.4254,97.4838,46928.0
2023-12-08 13:30:00,100.06,100.08,99.99,100.06,84946.0,97.4838,97.5033,97.4156,97.4838,84946.0
2023-12-08 13:40:00,100.06,100.15,99.98,100.14,108947.0,97.4838,97.5715,97.4059,97.5618,108947.0
2023-12-08 13:50:00,100.14,100.19,100.04,100.05,80421.0,97.5618,97.6105,97.4643,97.4741,80421.0
2023-12-08 14:00:00,100.05,100.07,99.99,100.03,51366.0,97.4741,97.4936,97.4156,97.4546,51366.0
2023-12-08 14:10:00,100.02,100.1,100.0,100.07,79867.0,97.4448,97.5228,97.4254,97.4936,79867.0
2023-12-08 14:20:00,100.07,100.25,100.04,100.23,98541.0,97.4936,97.6689,97.4643,97.6494,98541.0
2023-12-08 14:30:00,100.23,100.28,100.16,100.22,179833.0,97.6494,97.6982,97.5812,97.6397,179833.0
2023-12-08 14:40:00,100.23,100.32,100.19,100.25,130868.0,97.6494,97.7371,97.6105,97.6689,130868.0
2023-12-08 14:50:00,100.25,100.3,100.21,100.3,143358.0,97.6689,97.7176,97.63,97.7176,143358.0
2023-12-08 15:00:00,100.31,100.31,100.01,100.11,123027.0,97.7274,97.7274,97.4351,97.5325,123027.0
2023-12-08 15:10:00,100.11,100.17,100.02,100.13,104775.0,97.5325,97.591,97.4448,97.552,104775.0
2023-12-08 15:20:00,100.12,100.19,100.04,100.18,79113.0,97.5423,97.6105,97.4643,97.6007,79113.0
2023-12-08 15:30:00,100.17,100.22,100.07,100.17,117827.0,97.591,97.6397,97.4936,97.591,117827.0
2023-12-08 15:40:00,100.17,100.27,100.14,100.26,139560.0,97.591,97.6884,97.5618,97.6787,139560.0
2023-12-08 15:50:00,100.26,100.37,100.13,100.35,524417.0,97.6787,97.7858,97.552,97.7663,524417.0
2023-12-11 09:30:00,99.57,100.23,99.37,100.05,508360.0,97.0064,97.6494,96.8116,97.4741,508360.0
2023-12-11 09:40:00,100.06,100.88,99.98,100.81,447490.0,97.4838,98.2827,97.4059,98.2145,447490.0
2023-12-11 09:50:00,100.82,101.13,100.53,100.66,260097.0,98.2242,98.5263,97.9417,98.0684,260097.0
2023-12-11 10:00:00,100.65,100.71,100.44,100.55,129368.0,98.0586,98.1171,97.854,97.9612,129368.0
2023-12-11 10:10:00,100.55,100.81,100.49,100.64,161116.0,97.9612,98.2145,97.9027,98.0489,161116.0
2023-12-11 10:20:00,100.63,100.79,100.24,100.25,194740.0,98.0391,98.195,97.6592,97.6689,194740.0
2023-12-11 10:30:00,100.25,100.57,100.13,100.32,272295.0,97.6689,97.9807,97.552,97.7371,272295.0
2023-12-11 10:40:00,100.33,100.44,100.11,100.39,171813.0,97.7469,97.854,97.5325,97.8053,171813.0
2023-12-11 10:50:00,100.37,100.49,100.09,100.11,202516.0,97.7858,97.9027,97.513,97.5325,202516.0
2023-12-11 11:00:00,100.1,100.25,100.06,100.13,201062.0,97.5228,97.6689,97.4838,97.552,201062.0
2023-12-11 11:10:00,100.14,100.23,100.04,100.1,114347.0,97.5618,97.6494,97.4643,97.5228,114347.0
2023-12-11 11:20:00,100.1,100.24,99.97,100.18,117785.0,97.5228,97.6592,97.3961,97.6007,117785.0
2023-12-11 11:30:00,100.19,100.26,99.89,100.08,101774.0,97.6105,97.6787,97.3182,97.5033,101774.0
2023-12-11 11:40:00,100.08,100.15,99.95,100.04,77145.0,97.5033,97.5715,97.3766,97.4643,77145.0
2023-12-11 11:50:00,100.03,100.1,100.0,100.04,86899.0,97.4546,97.5228,97.4254,97.4643,86899.0
2023-12-11 12:00:00,100.05,100.27,99.97,100.23,100069.0,97.4741,97.6884,97.3961,97.6494,100069.0
2023-12-11 12:10:00,100.22,100.32,100.16,100.32,48364.0,97.6397,97.7371,97.5812,97.7371,48364.0
2023-12-11 12:20:00,100.32,100.48,100.32,100.47,52250.0,97.7371,97.893,97.7371,97.8833,52250.0
2023-12-11 12:30:00,100.48,100.53,100.42,100.49,70085.0,97.893,97.9417,97.8345,97.9027,70085.0
2023-12-11 12:40:00,100.5,100.57,100.39,100.45,61017.0,97.9125,97.9807,97.8053,97.8638,61017.0
2023-12-11 12:50:00,100.44,100.47,100.34,100.39,47618.0,97.854,97.8833,97.7566,97.8053,47618.0
2023-12-11 13:00:00,100.38,100.51,100.28,100.5,63354.0,97.7956,97.9222,97.6982,97.9125,63354.0
2023-12-11 13:10:00,100.5,100.59,100.41,100.56,70678.0,97.9125,98.0002,97.8248,97.9709,70678.0
2023-12-11 13:20:00,100.56,100.67,100.56,100.66,60332.0,97.9709,98.0781,97.9709,98.0684,60332.0
2023-12-11 13:30:00,100.67,100.78,100.64,100.77,110790.0,98.0781,98.1853,98.0489,98.1755,110790.0
2023-12-11 13:40:00,100.76,100.98,100.75,100.98,243690.0,98.1658,98.3801,98.156,98.3801,243690.0
2023-12-11 13:50:00,100.98,101.21,100.97,101.09,187150.0,98.3801,98.6042,98.3704,98.4873,187150.0
2023-12-11 14:00:00,101.09,101.14,101.0,101.01,108464.0,98.4873,98.536,98.3996,98.4094,108464.0
2023-12-11 14:10:00,101.01,101.01,100.81,100.88,70486.0,98.4094,98.4094,98.2145,98.2827,70486.0
2023-12-11 14:20:00,100.88,101.0,100.84,100.97,63430.0,98.2827,98.3996,98.2437,98.3704,63430.0
2023-12-11 14:30:00,100.98,101.0,100.82,100.85,88864.0,98.3801,98.3996,98.2242,98.2535,88864.0
2023-12-11 14:40:00,100.84,100.91,100.83,100.9,93582.0,98.2437,98.3119,98.234,98.3022,93582.0
2023-12-11 14:50:00,100.9,100.96,100.85,100.95,89579.0,98.3022,98.3606,98.2535,98.3509,89579.0
2023-12-11 15:00:00,100.96,101.08,100.87,101.07,132047.0,98.3606,98.4776,98.273,98.4678,132047.0
2023-12-11 15:10:00,101.06,101.08,100.94,101.04,132849.0,98.4581,98.4776,98.3412,98.4386,132849.0
2023-12-11 15:20:00,101.04,101.04,100.9,100.95,163014.0,98.4386,98.4386,98.3022,98.3509,163014.0
2023-12-11 15:30:00,100.95,101.11,100.95,101.08,180682.0,98.3509,98.5068,98.3509,98.4776,180682.0
2023-12-11 15:40:00,101.09,101.12,101.0,101.03,209646.0,98.4873,98.5165,98.3996,98.4288,209646.0
2023-12-11 15:50:00,101.02,101.08,100.88,100.95,983878.0,98.4191,98.4776,98.2827,98.3509,983878.0
2023-12-12 09:30:00,100.15,100.53,100.12,100.21,457193.0,97.5715,97.9417,97.5423,97.63,457193.0
2023-12-12 09:40:00,100.2,100.66,99.95,100.64,324089.0,97.6202,98.0684,97.3766,98.0489,324089.0
2023-12-12 09:50:00,100.63,101.12,100.56,100.99,246506.0,98.0391,98.5165,97.9709,98.3899,246506.0
2023-12-12 10:00:00,101.01,101.24,100.76,100.85,160949.0,98.4094,98.6334,98.1658,98.2535,160949.0
2023-12-12 10:10:00,100.84,100.98,100.73,100.86,102507.0,98.2437,98.3801,98.1366,98.2632,102507.0
2023-12-12 10:20:00,100.87,100.9,100.72,100.78,155811.0,98.273,98.3022,98.1268,98.1853,155811.0
2023-12-12 10:30:00,100.79,100.9,100.78,100.81,95730.0,98.195,98.3022,98.1853,98.2145,95730.0
2023-12-12 10:40:00,100.81,100.84,100.61,100.65,90188.0,98.2145,98.2437,98.0197,98.0586,90188.0
2023-12-12 10:50:00,100.65,100.89,100.57,100.87,86220.0,98.0586,98.2924,97.9807,98.273,86220.0
2023-12-12 11:00:00,100.87,100.89,100.64,100.64,59531.0,98.273,98.2924,98.0489,98.0489,59531.0
2023-12-12 11:10:00,100.65,100.67,100.46,100.56,101691.0,98.0586,98.0781,97.8735,97.9709,101691.0
2023-12-12 11:20:00,100.57,100.79,100.56,100.72,104437.0,97.9807,98.195,97.9709,98.1268,104437.0
2023-12-12 11:30:00,100.72,100.85,100.65,100.79,63381.0,98.1268,98.2535,98.0586,98.195,63381.0
2023-12-12 11:40:00,100.79,100.86,100.72,100.84,67762.0,98.195,98.2632,98.1268,98.2437,67762.0
2023-12-12 11:50:00,100.84,100.86,100.64,100.69,78260.0,98.2437,98.2632,98.0489,98.0976,78260.0
2023-12-12 12:00:00,100.72,100.74,100.47,100.53,61379.0,98.1268,98.1463,97.8833,97.9417,61379.0
2023-12-12 12:10:00,100.51,100.58,100.46,100.53,55883.0,97.9222,97.9904,97.8735,97.9417,55883.0
2023-12-12 12:20:00,100.53,100.55,100.36,100.5,70792.0,97.9417,97.9612,97.7761,97.9125,70792.0
2023-12-12 12:30:00,100.5,100.62,100.49,100.53,36512.0,97.9125,98.0294,97.9027,97.9417,36512.0
2023-12-12 12:40:00,100.54,100.66,100.53,100.55,66317.0,97.9515,98.0684,97.9417,97.9612,66317.0
2023-12-12 12:50:00,100.54,100.71,100.53,100.7,42930.0,97.9515,98.1171,97.9417,98.1073,42930.0
2023-12-12 13:00:00,100.69,100.81,100.67,100.73,88266.0,98.0976,98.2145,98.0781,98.1366,88266.0
2023-12-12 13:10:00,100.73,100.82,100.64,100.73,72977.0,98.1366,98.2242,98.0489,98.1366,72977.0
2023-12-12 13:20:00,100.73,100.79,100.66,100.76,50440.0,98.1366,98.195,98.0684,98.1658,50440.0
2023-12-12 13:30:00,100.76,100.89,100.72,100.88,56382.0,98.1658,98.2924,98.1268,98.2827,56382.0
2023-12-12 13:40:00,100.88,101.1,100.85,101.09,170421.0,98.2827,98.497,98.2535,98.4873,170421.0
2023-12-12 13:50:00,101.1,101.24,101.05,101.23,107932.0,98.497,98.6334,98.4483,98.6237,107932.0
2023-12-12 14:00:00,101.24,101.4,101.2,101.34,115054.0,98.6334,98.7893,98.5945,98.7309,115054.0
2023-12-12 14:10:00,101.33,101.43,101.25,101.27,90104.0,98.7211,98.8185,98.6432,98.6627,90104.0
2023-12-12 14:20:00,101.27,101.35,101.22,101.28,61809.0,98.6627,98.7406,98.6139,98.6724,61809.0
2023-12-12 14:30:00,101.3,101.37,101.27,101.32,65298.0,98.6919,98.7601,98.6627,98.7114,65298.0
2023-12-12 14:40:00,101.32,101.39,101.31,101.37,65242.0,98.7114,98.7796,98.7016,98.7601,65242.0
2023-12-12 14:50:00,101.38,101.47,101.34,101.45,75885.0,98.7698,98.8575,98.7309,98.838,75885.0
2023-12-12 15:00:00,101.45,101.45,101.35,101.41,149515.0,98.838,98.838,98.7406,98.7991,149515.0
2023-12-12 15:10:00,101.41,101.48,101.39,101.4,168052.0,98.7991,98.8673,98.7796,98.7893,168052.0
2023-12-12 15:20:00,101.41,101.48,101.34,101.46,138552.0,98.7991,98.8673,98.7309,98.8478,138552.0
2023-12-12 15:30:00,101.47,101.48,101.39,101.43,114557.0,98.8575,98.8673,98.7796,98.8185,114557.0
2023-12-12 15:40:00,101.44,101.47,101.4,101.43,184661.0,98.8283,98.8575,98.7893,98.8185,184661.0
2023-12-12 15:50:00,101.43,101.65,101.4,101.64,624165.0,98.8185,99.0329,98.7893,99.0231,624165.0
2023-12-13 09:30:00,101.4,101.73,101.05,101.61,531770.0,98.7893,99.1108,98.4483,98.9939,531770.0
2023-12-13 09:40:00,101.61,101.98,101.6,101.95,226698.0,98.9939,99.3544,98.9842,99.3252,226698.0
2023-12-13 09:50:00,101.94,102.1,101.91,102.04,219412.0,99.3154,99.4713,99.2862,99.4128,219412.0
2023-12-13 10:00:00,102.02,102.02,101.47,101.49,176576.0,99.3934,99.3934,98.8575,98.877,176576.0
2023-12-13 10:10:00,101.48,101.72,101.46,101.68,108382.0,98.8673,99.1011,98.8478,99.0621,108382.0
2023-12-13 10:20:00,101.68,101.72,101.57,101.7,123271.0,99.0621,99.1011,98.9549,99.0816,123271.0
2023-12-13 10:30:00,101.7,101.87,101.61,101.87,113347.0,99.0816,99.2472,98.9939,99.2472,113347.0
2023-12-13 10:40:00,101.87,101.9,101.72,101.82,106904.0,99.2472,99.2764,99.1011,99.1985,106904.0
2023-12-13 10:50:00,101.83,101.83,101.58,101.62,88724.0,99.2082,99.2082,98.9647,99.0037,88724.0
2023-12-13 11:00:00,101.64,101.68,101.51,101.59,61289.0,99.0231,99.0621,98.8965,98.9744,61289.0
2023-12-13 11:10:00,101.61,101.66,101.52,101.62,79568.0,98.9939,99.0426,98.9062,99.0037,79568.0
2023-12-13 11:20:00,101.62,101.69,101.52,101.66,81336.0,99.0037,99.0718,98.9062,99.0426,81336.0
2023-12-13 11:30:00,101.66,101.73,101.57,101.58,80209.0,99.0426,99.1108,98.9549,98.9647,80209.0
2023-12-13 11:40:00,101.58,101.62,101.44,101.51,121579.0,98.9647,99.0037,98.8283,98.8965,121579.0
2023-12-13 11:50:00,101.51,101.52,101.35,101.36,93703.0,98.8965,98.9062,98.7406,98.7503,93703.0
2023-12-13 12:00:00,101.37,101.41,101.19,101.31,84226.0,98.7601,98.7991,98.5847,98.7016,84226.0
2023-12-13 12:10:00,101.31,101.4,101.28,101.29,72565.0,98.7016,98.7893,98.6724,98.6821,72565.0
2023-12-13 12:20:00,101.3,101.41,101.22,101.31,56668.0,98.6919,98.7991,98.6139,98.7016,56668.0
2023-12-13 12:30:00,101.32,101.32,101.13,101.26,65452.0,98.7114,98.7114,98.5263,98.6529,65452.0
2023-12-13 12:40:00,101.25,101.3,101.1,101.17,51671.0,98.6432,98.6919,98.497,98.5652,51671.0
2023-12-13 12:50:00,101.17,101.2,101.12,101.15,63988.0,98.5652,98.5945,98.5165,98.5458,63988.0
2023-12-13 13:00:00,101.15,101.17,101.01,101.03,71348.0,98.5458,98.5652,98.4094,98.4288,71348.0
2023-12-13 13:10:00,101.02,101.1,100.98,101.01,70157.0,98.4191,98.497,98.3801,98.4094,70157.0
2023-12-13 13:20:00,101.02,101.07,100.95,101.04,56739.0,98.4191,98.4678,98.3509,98.4386,56739.0
2023-12-13 13:30:00,101.04,101.06,100.9,100.93,86640.0,98.4386,98.4581,98.3022,98.3314,86640.0
2023-12-13 13:40:00,100.93,101.13,100.93,101.0,59601.0,98.3314,98.5263,98.3314,98.3996,59601.0
2023-12-13 13:50:00,100.99,101.12,100.97,101.05,53760.0,98.3899,98.5165,98.3704,98.4483,53760.0
2023-12-13 14:00:00,101.06,101.8,101.06,101.78,128697.0,98.4581,99.179,98.4581,99.1595,128697.0
2023-12-13 14:10:00,101.77,102.01,101.65,102.0,165800.0,99.1498,99.3836,99.0329,99.3739,165800.0
2023-12-13 14:20:00,102.0,102.13,101.91,101.98,182179.0,99.3739,99.5005,99.2862,99.3544,182179.0
2023-12-13 14:30:00,101.98,102.23,101.69,102.22,157988.0,99.3544,99.5979,99.0718,99.5882,157988.0
2023-12-13 14:40:00,102.21,102.45,102.11,102.39,175402.0,99.5785,99.8123,99.481,99.7538,175402.0
2023-12-13 14:50:00,102.36,102.65,102.28,102.61,206055.0,99.7246,100.0071,99.6467,99.9682,206055.0
2023-12-13 15:00:00,102.61,102.68,102.5,102.57,189364.0,99.9682,100.0364,99.861,99.9292,189364.0
2023-12-13 15:10:00,102.58,102.58,102.22,102.22,247055.0,99.9389,99.9389,99.5882,99.5882,247055.0
2023-12-13 15:20:00,102.24,102.29,101.76,101.92,155872.0,99.6077,99.6564,99.14,99.2959,155872.0
2023-12-13 15:30:00,101.93,102.02,101.9,102.02,150439.0,99.3057,99.3934,99.2764,99.3934,150439.0
2023-12-13 15:40:00,102.03,102.28,101.98,102.16,197028.0,99.4031,99.6467,99.3544,99.5297,197028.0
2023-12-13 15:50:00,102.16,102.23,101.97,102.13,515120.0,99.5297,99.5979,99.3446,99.5005,515120.0
2023-12-14 09:30:00,103.35,103.65,103.02,103.3,590896.0,101.155,101.4486,100.832,101.1061,590896.0
2023-12-14 09:40:00,103.31,103.74,103.21,103.56,430184.0,101.1159,101.5367,101.018,101.3605,430184.0
2023-12-14 09:50:00,103.55,103.81,103.44,103.72,316425.0,101.3508,101.6052,101.2431,101.5171,316425.0
2023-12-14 10:00:00,103.73,103.79,103.23,103.3,187364.0,101.5269,101.5857,101.0376,101.1061,187364.0
2023-12-14 10:10:00,103.28,103.45,103.1,103.14,202801.0,101.0865,101.2529,100.9103,100.9495,202801.0
2023-12-14 10:20:00,103.15,103.44,103.02,103.41,142110.0,100.9592,101.2431,100.832,101.2137,142110.0
2023-12-14 10:30:00,103.39,103.61,103.18,103.21,154036.0,101.1942,101.4095,100.9886,101.018,154036.0
2023-12-14 10:40:00,103.22,103.38,103.18,103.34,195812.0,101.0278,101.1844,100.9886,101.1452,195812.0
2023-12-14 10:50:00,103.34,103.65,103.31,103.55,245719.0,101.1452,101.4486,101.1159,101.3508,245719.0
2023-12-14 11:00:00,103.55,103.63,103.16,103.45,155066.0,101.3508,101.4291,100.969,101.2529,155066.0
2023-12-14 11:10:00,103.46,103.66,103.26,103.34,138020.0,101.2627,101.4584,101.0669,101.1452,138020.0
2023-12-14 11:20:00,103.33,103.42,103.24,103.4,166366.0,101.1354,101.2235,101.0473,101.2039,166366.0
2023-12-14 11:30:00,103.41,103.49,103.16,103.18,100677.0,101.2137,101.292,100.969,100.9886,100677.0
2023-12-14 11:40:00,103.17,103.34,103.17,103.27,72419.0,100.9788,101.1452,100.9788,101.0767,72419.0
2023-12-14 11:50:00,103.28,103.33,103.16,103.31,67685.0,101.0865,101.1354,100.969,101.1159,67685.0
2023-12-14 12:00:00,103.3,103.46,103.29,103.46,64468.0,101.1061,101.2627,101.0963,101.2627,64468.0
2023-12-14 12:10:00,103.48,103.52,103.33,103.37,91369.0,101.2822,101.3214,101.1354,101.1746,91369.0
2023-12-14 12:20:00,103.37,103.48,103.36,103.44,105330.0,101.1746,101.2822,101.1648,101.2431,105330.0
2023-12-14 12:30:00,103.45,103.49,103.36,103.36,115525.0,101.2529,101.292,101.1648,101.1648,115525.0
2023-12-14 12:40:00,103.36,103.62,103.34,103.59,94312.0,101.1648,101.4193,101.1452,101.3899,94312.0
2023-12-14 12:50:00,103.57,103.62,103.28,103.28,97696.0,101.3703,101.4193,101.0865,101.0865,97696.0
2023-12-14 13:00:00,103.28,103.28,103.11,103.2,80513.0,101.0865,101.0865,100.9201,101.0082,80513.0
2023-12-14 13:10:00,103.22,103.27,103.02,103.03,75836.0,101.0278,101.0767,100.832,100.8418,75836.0
2023-12-14 13:20:00,103.02,103.13,102.99,102.99,93867.0,100.832,100.9397,100.8026,100.8026,93867.0
2023-12-14 13:30:00,102.98,103.14,102.97,103.12,65037.0,100.7929,100.9495,100.7831,100.9299,65037.0
2023-12-14 13:40:00,103.11,103.24,103.09,103.13,310106.0,100.9201,101.0473,100.9005,100.9397,310106.0
2023-12-14 13:50:00,103.12,103.12,102.8,102.92,104510.0,100.9299,100.9299,100.6167,100.7341,104510.0
2023-12-14 14:00:00,102.92,103.13,102.91,103.06,60292.0,100.7341,100.9397,100.7243,100.8712,60292.0
2023-12-14 14:10:00,103.04,103.33,102.98,103.33,70696.0,100.8516,101.1354,100.7929,101.1354,70696.0
2023-12-14 14:20:00,103.34,103.42,103.25,103.42,80120.0,101.1452,101.2235,101.0571,101.2235,80120.0
2023-12-14 14:30:00,103.43,103.52,103.34,103.43,67967.0,101.2333,101.3214,101.1452,101.2333,67967.0
2023-12-14 14:40:00,103.43,103.48,103.37,103.47,53669.0,101.2333,101.2822,101.1746,101.2725,53669.0
2023-12-14 14:50:00,103.48,103.64,103.47,103.63,66622.0,101.2822,101.4388,101.2725,101.4291,66622.0
2023-12-14 15:00:00,103.64,103.65,103.49,103.55,99997.0,101.4388,101.4486,101.292,101.3508,99997.0
2023-12-14 15:10:00,103.54,103.6,103.45,103.52,81805.0,101.341,101.3997,101.2529,101.3214,81805.0
2023-12-14 15:20:00,103.52,103.52,103.43,103.44,107097.0,101.3214,101.3214,101.2333,101.2431,107097.0
2023-12-14 15:30:00,103.45,103.5,103.34,103.34,169717.0,101.2529,101.3018,101.1452,101.1452,169717.0
2023-12-14 15:40:00,103.35,103.5,103.35,103.39,257286.0,101.155,101.3018,101.155,101.1942,257286.0
2023-12-14 15:50:00,103.38,103.49,103.35,103.48,662842.0,101.1844,101.292,101.155,101.2822,662842.0
2023-12-15 09:30:00,103.5,104.72,103.39,104.54,1130855.0,101.3018,102.4959,101.1942,102.3197,1130855.0
2023-12-15 09:40:00,104.56,104.76,103.73,103.87,418022.0,102.3393,102.5351,101.5269,101.664,418022.0
2023-12-15 09:50:00,103.86,103.96,103.54,103.67,225061.0,101.6542,101.752,101.341,101.4682,225061.0
2023-12-15 10:00:00,103.67,103.82,103.63,103.66,227083.0,101.4682,101.615,101.4291,101.4584,227083.0
2023-12-15 10:10:00,103.68,103.98,103.6,103.66,145331.0,101.478,101.7716,101.3997,101.4584,145331.0
2023-12-15 10:20:00,103.67,103.73,103.46,103.64,178261.0,101.4682,101.5269,101.2627,101.4388,178261.0
2023-12-15 10:30:00,103.64,103.85,103.55,103.8,96376.0,101.4388,101.6444,101.3508,101.5954,96376.0
2023-12-15 10:40:00,103.81,103.91,103.73,103.88,184157.0,101.6052,101.7031,101.5269,101.6737,184157.0
2023-12-15 10:50:00,103.88,103.91,103.73,103.8,132387.0,101.6737,101.7031,101.5269,101.5954,132387.0
2023-12-15 11:00:00,103.8,103.88,103.62,103.76,149949.0,101.5954,101.6737,101.4193,101.5563,149949.0
2023-12-15 11:10:00,103.77,103.83,103.69,103.7,149412.0,101.5661,101.6248,101.4878,101.4976,149412.0
2023-12-15 11:20:00,103.69,103.84,103.69,103.8,138243.0,101.4878,101.6346,101.4878,101.5954,138243.0
2023-12-15 11:30:00,103.8,103.99,103.77,103.84,188981.0,101.5954,101.7814,101.5661,101.6346,188981.0
2023-12-15 11:40:00,103.84,103.89,103.76,103.8,130621.0,101.6346,101.6835,101.5563,101.5954,130621.0
2023-12-15 11:50:00,103.8,103.86,103.55,103.59,123834.0,101.5954,101.6542,101.3508,101.3899,123834.0
2023-12-15 12:00:00,103.59,103.73,103.51,103.52,96383.0,101.3899,101.5269,101.3116,101.3214,96383.0
2023-12-15 12:10:00,103.52,103.52,103.3,103.42,173185.0,101.3214,101.3214,101.1061,101.2235,173185.0
2023-12-15 12:20:00,103.42,103.53,103.41,103.46,106655.0,101.2235,101.3312,101.2137,101.2627,106655.0
2023-12-15 12:30:00,103.47,103.52,103.29,103.44,144350.0,101.2725,101.3214,101.0963,101.2431,144350.0
2023-12-15 12:40:00,103.42,103.46,103.31,103.39,63898.0,101.2235,101.2627,101.1159,101.1942,63898.0
2023-12-15 12:50:00,103.38,103.39,103.29,103.33,57297.0,101.1844,101.1942,101.0963,101.1354,57297.0
2023-12-15 13:00:00,103.32,103.4,103.25,103.38,56618.0,101.1256,101.2039,101.0571,101.1844,56618.0
2023-12-15 13:10:00,103.37,103.44,103.28,103.4,53767.0,101.1746,101.2431,101.0865,101.2039,53767.0
2023-12-15 13:20:00,103.41,103.59,103.39,103.58,71106.0,101.2137,101.3899,101.1942,101.3801,71106.0
2023-12-15 13:30:00,103.58,103.62,103.3,103.31,132030.0,101.3801,101.4193,101.1061,101.1159,132030.0
2023-12-15 13:40:00,103.31,103.31,102.95,103.19,173437.0,101.1159,101.1159,100.7635,100.9984,173437.0
2023-12-15 13:50:00,103.19,103.29,102.99,103.04,89421.0,100.9984,101.0963,100.8026,100.8516,89421.0
2023-12-15 14:00:00,103.03,103.18,102.98,103.13,56909.0,100.8418,100.9886,100.7929,100.9397,56909.0
2023-12-15 14:10:00,103.12,103.14,103.0,103.09,92349.0,100.9299,100.9495,100.8124,100.9005,92349.0
2023-12-15 14:20:00,103.07,103.08,102.77,102.77,102715.0,100.8809,100.8907,100.5873,100.5873,102715.0
2023-12-15 14:30:00,102.79,102.99,102.78,102.92,81175.0,100.6069,100.8026,100.5971,100.7341,81175.0
2023-12-15 14:40:00,102.92,102.93,102.75,102.78,146927.0,100.7341,100.7439,100.5677,100.5971,146927.0
2023-12-15 14:50:00,102.79,102.94,102.69,102.75,94256.0,100.6069,100.7537,100.509,100.5677,94256.0
2023-12-15 15:00:00,102.74,102.81,102.55,102.61,118641.0,100.558,100.6265,100.372,100.4307,118641.0
2023-12-15 15:10:00,102.61,102.68,102.54,102.62,171364.0,100.4307,100.4992,100.3622,100.4405,171364.0
2023-12-15 15:20:00,102.61,102.84,102.59,102.76,218927.0,100.4307,100.6558,100.4111,100.5775,218927.0
2023-12-15 15:30:00,102.77,102.8,102.57,102.61,180254.0,100.5873,100.6167,100.3916,100.4307,180254.0
2023-12-15 15:40:00,102.61,102.62,102.41,102.47,309145.0,100.4307,100.4405,100.235,100.2937,309145.0
2023-12-15 15:50:00,102.46,102.72,102.39,102.53,623642.0,100.2839,100.5384,100.2154,100.3524,623642.0
2023-12-18 09:30:00,102.84,103.04,102.38,102.41,453267.0,100.6558,100.8516,100.2056,100.235,453267.0
2023-12-18 09:40:00,102.45,102.59,102.22,102.25,168588.0,100.2741,100.4111,100.049,100.0784,168588.0
2023-12-18 09:50:00,102.26,102.33,102.08,102.28,126367.0,100.0882,100.1567,99.912,100.1077,126367.0
2023-12-18 10:00:00,102.3,102.7,102.26,102.62,144401.0,100.1273,100.5188,100.0882,100.4405,144401.0
2023-12-18 10:10:00,102.62,102.9,102.53,102.82,138358.0,100.4405,100.7146,100.3524,100.6363,138358.0
2023-12-18 10:20:00,102.84,102.88,102.67,102.82,116926.0,100.6558,100.695,100.4894,100.6363,116926.0
2023-12-18 10:30:00,102.82,102.88,102.59,102.65,96438.0,100.6363,100.695,100.4111,100.4699,96438.0
2023-12-18 10:40:00,102.64,102.92,102.59,102.79,190724.0,100.4601,100.7341,100.4111,100.6069,190724.0
2023-12-18 10:50:00,102.81,102.89,102.7,102.7,57161.0,100.6265,100.7048,100.5188,100.5188,57161.0
2023-12-18 11:00:00,102.69,102.69,102.38,102.48,66787.0,100.509,100.509,100.2056,100.3035,66787.0
2023-12-18 11:10:00,102.47,102.6,102.46,102.53,63400.0,100.2937,100.4209,100.2839,100.3524,63400.0
2023-12-18 11:20:00,102.52,102.54,102.38,102.45,56161.0,100.3426,100.3622,100.2056,100.2741,56161.0
2023-12-18 11:30:00,102.45,102.58,102.45,102.55,77368.0,100.2741,100.4014,100.2741,100.372,77368.0
2023-12-18 11:40:00,102.55,102.62,102.49,102.52,80136.0,100.372,100.4405,100.3133,100.3426,80136.0
2023-12-18 11:50:00,102.55,102.55,102.33,102.43,71587.0,100.372,100.372,100.1567,100.2545,71587.0
2023-12-18 12:00:00,102.44,102.5,102.4,102.49,32627.0,100.2643,100.3231,100.2252,100.3133,32627.0
2023-12-18 12:10:00,102.49,102.58,102.47,102.57,42519.0,100.3133,100.4014,100.2937,100.3916,42519.0
2023-12-18 12:20:00,102.57,102.63,102.53,102.59,56927.0,100.3916,100.4503,100.3524,100.4111,56927.0
2023-12-18 12:30:00,102.62,102.7,102.6,102.66,63033.0,100.4405,100.5188,100.4209,100.4797,63033.0
2023-12-18 12:40:00,102.64,102.71,102.6,102.65,99548.0,100.4601,100.5286,100.4209,100.4699,99548.0
2023-12-18 12:50:00,102.65,102.66,102.57,102.65,40766.0,100.4699,100.4797,100.3916,100.4699,40766.0
2023-12-18 13:00:00,102.65,102.73,102.62,102.68,108535.0,100.4699,100.5482,100.4405,100.4992,108535.0
2023-12-18 13:10:00,102.7,102.77,102.66,102.72,38605.0,100.5188,100.5873,100.4797,100.5384,38605.0
2023-12-18 13:20:00,102.72,102.87,102.71,102.83,76219.0,100.5384,100.6852,100.5286,100.646,76219.0
2023-12-18 13:30:00,102.83,102.93,102.76,102.76,72492.0,100.646,100.7439,100.5775,100.5775,72492.0
2023-12-18 13:40:00,102.75,102.87,102.75,102.82,76950.0,100.5677,100.6852,100.5677,100.6363,76950.0
2023-12-18 13:50:00,102.83,102.94,102.82,102.92,37761.0,100.646,100.7537,100.6363,100.7341,37761.0
2023-12-18 14:00:00,102.93,102.96,102.88,102.95,53744.0,100.7439,100.7733,100.695,100.7635,53744.0
2023-12-18 14:10:00,102.97,103.03,102.95,102.95,94449.0,100.7831,100.8418,100.7635,100.7635,94449.0
2023-12-18 14:20:00,102.96,103.07,102.89,102.92,99815.0,100.7733,100.8809,100.7048,100.7341,99815.0
2023-12-18 14:30:00,102.93,103.01,102.84,102.99,48552.0,100.7439,100.8222,100.6558,100.8026,48552.0
2023-12-18 14:40:00,103.0,103.01,102.89,102.95,25355.0,100.8124,100.8222,100.7048,100.7635,25355.0
2023-12-18 14:50:00,102.96,103.05,102.96,103.02,62012.0,100.7733,100.8614,100.7733,100.832,62012.0
2023-12-18 15:00:00,103.02,103.24,102.96,103.23,94216.0,100.832,101.0473,100.7733,101.0376,94216.0
2023-12-18 15:10:00,103.23,103.31,103.16,103.23,104910.0,101.0376,101.1159,100.969,101.0376,104910.0
2023-12-18 15:20:00,103.23,103.31,103.21,103.27,89318.0,101.0376,101.1159,101.018,101.0767,89318.0
2023-12-18 15:30:00,103.27,103.28,103.18,103.22,86907.0,101.0767,101.0865,100.9886,101.0278,86907.0
2023-12-18 15:40:00,103.22,103.28,103.05,103.23,161217.0,101.0278,101.0865,100.8614,101.0376,161217.0
2023-12-18 15:50:00,103.22,103.23,102.97,102.97,366102.0,101.0278,101.0376,100.7831,100.7831,366102.0
2023-12-19 09:30:00,103.24,103.6,103.09,103.36,394947.0,101.0473,101.3997,100.9005,101.1648,394947.0
2023-12-19 09:40:00,103.36,103.75,103.29,103.63,204864.0,101.1648,101.5465,101.0963,101.4291,204864.0
2023-12-19 09:50:00,103.62,103.9,103.61,103.67,164735.0,101.4193,101.6933,101.4095,101.4682,164735.0
2023-12-19 10:00:00,103.69,103.69,103.44,103.5,121714.0,101.4878,101.4878,101.2431,101.3018,121714.0
2023-12-19 10:10:00,103.5,103.66,103.47,103.63,96486.0,101.3018,101.4584,101.2725,101.4291,96486.0
2023-12-19 10:20:00,103.64,103.87,103.55,103.85,147200.0,101.4388,101.664,101.3508,101.6444,147200.0
2023-12-19 10:30:00,103.86,103.92,103.65,103.66,152744.0,101.6542,101.7129,101.4486,101.4584,152744.0
2023-12-19 10:40:00,103.66,103.71,103.52,103.71,118312.0,101.4584,101.5074,101.3214,101.5074,118312.0
2023-12-19 10:50:00,103.71,103.75,103.62,103.64,116700.0,101.5074,101.5465,101.4193,101.4388,116700.0
2023-12-19 11:00:00,103.64,103.7,103.48,103.66,138894.0,101.4388,101.4976,101.2822,101.4584,138894.0
2023-12-19 11:10:00,103.67,103.67,103.53,103.64,58581.0,101.4682,101.4682,101.3312,101.4388,58581.0
2023-12-19 11:20:00,103.65,103.7,103.51,103.62,79074.0,101.4486,101.4976,101.3116,101.4193,79074.0
2023-12-19 11:30:00,103.63,103.63,103.4,103.52,71052.0,101.4291,101.4291,101.2039,101.3214,71052.0
2023-12-19 11:40:00,103.53,103.55,103.44,103.47,63913.0,101.3312,101.3508,101.2431,101.2725,63913.0
2023-12-19 11:50:00,103.48,103.49,103.34,103.44,145584.0,101.2822,101.292,101.1452,101.2431,145584.0
2023-12-19 12:00:00,103.43,103.44,103.32,103.37,70186.0,101.2333,101.2431,101.1256,101.1746,70186.0
2023-12-19 12:10:00,103.37,103.6,103.35,103.59,148639.0,101.1746,101.3997,101.155,101.3899,148639.0
2023-12-19 12:20:00,103.58,103.61,103.51,103.55,44802.0,101.3801,101.4095,101.3116,101.3508,44802.0
2023-12-19 12:30:00,103.54,103.73,103.54,103.73,36065.0,101.341,101.5269,101.341,101.5269,36065.0
2023-12-19 12:40:00,103.73,103.87,103.7,103.84,83466.0,101.5269,101.664,101.4976,101.6346,83466.0
2023-12-19 12:50:00,103.84,103.94,103.76,103.83,66131.0,101.6346,101.7325,101.5563,101.6248,66131.0
2023-12-19 13:00:00,103.83,103.9,103.71,103.71,74363.0,101.6248,101.6933,101.5074,101.5074,74363.0
2023-12-19 13:10:00,103.72,103.79,103.7,103.76,66084.0,101.5171,101.5857,101.4976,101.5563,66084.0
2023-12-19 13:20:00,103.76,103.81,103.71,103.8,53908.0,101.5563,101.6052,101.5074,101.5954,53908.0
2023-12-19 13:30:00,103.81,103.88,103.75,103.83,108029.0,101.6052,101.6737,101.5465,101.6248,108029.0
2023-12-19 13:40:00,103.83,103.95,103.81,103.93,52879.0,101.6248,101.7423,101.6052,101.7227,52879.0
2023-12-19 13:50:00,103.93,103.97,103.84,103.94,142417.0,101.7227,101.7618,101.6346,101.7325,142417.0
2023-12-19 14:00:00,103.95,103.98,103.84,103.89,67443.0,101.7423,101.7716,101.6346,101.6835,67443.0
2023-12-19 14:10:00,103.9,103.92,103.74,103.84,117417.0,101.6933,101.7129,101.5367,101.6346,117417.0
2023-12-19 14:20:00,103.84,103.85,103.73,103.85,44674.0,101.6346,101.6444,101.5269,101.6444,44674.0
2023-12-19 14:30:00,103.86,103.86,103.79,103.84,40036.0,101.6542,101.6542,101.5857,101.6346,40036.0
2023-12-19 14:40:00,103.83,103.85,103.73,103.79,60897.0,101.6248,101.6444,101.5269,101.5857,60897.0
2023-12-19 14:50:00,103.81,103.82,103.76,103.78,61083.0,101.6052,101.615,101.5563,101.5759,61083.0
2023-12-19 15:00:00,103.78,103.81,103.6,103.66,147807.0,101.5759,101.6052,101.3997,101.4584,147807.0
2023-12-19 15:10:00,103.66,103.76,103.63,103.67,110562.0,101.4584,101.5563,101.4291,101.4682,110562.0
2023-12-19 15:20:00,103.66,103.68,103.55,103.65,118366.0,101.4584,101.478,101.3508,101.4486,118366.0
2023-12-19 15:30:00,103.65,103.67,103.51,103.66,131723.0,101.4486,101.4682,101.3116,101.4584,131723.0
2023-12-19 15:40:00,103.66,103.71,103.54,103.59,142819.0,101.4584,101.5074,101.341,101.3899,142819.0
2023-12-19 15:50:00,103.6,103.89,103.6,103.88,370691.0,101.3997,101.6835,101.3997,101.6737,370691.0
2023-12-20 09:30:00,102.85,103.09,102.5,102.76,374819.0,100.6656,100.9005,100.3231,100.5775,374819.0
2023-12-20 09:40:00,102.76,102.84,102.15,102.16,182725.0,100.5775,100.6558,99.9805,99.9903,182725.0
2023-12-20 09:50:00,102.16,102.25,101.86,102.02,264930.0,99.9903,100.0784,99.6966,99.8532,264930.0
2023-12-20 10:00:00,102.0,102.22,101.85,102.13,206431.0,99.8337,100.049,99.6869,99.9609,206431.0
2023-12-20 10:10:00,102.14,102.14,101.88,102.01,179807.0,99.9707,99.9707,99.7162,99.8435,179807.0
2023-12-20 10:20:00,102.01,102.12,101.92,102.04,158652.0,99.8435,99.9511,99.7554,99.8728,158652.0
2023-12-20 10:30:00,102.04,102.22,102.01,102.08,138525.0,99.8728,100.049,99.8435,99.912,138525.0
2023-12-20 10:40:00,102.07,102.24,102.05,102.22,149007.0,99.9022,100.0686,99.8826,100.049,149007.0
2023-12-20 10:50:00,102.23,102.33,102.2,102.27,134909.0,100.0588,100.1567,100.0294,100.0979,134909.0
2023-12-20 11:00:00,102.26,102.31,101.88,101.95,165470.0,100.0882,100.1371,99.7162,99.7847,165470.0
2023-12-20 11:10:00,101.94,102.26,101.9,102.25,153823.0,99.7749,100.0882,99.7358,100.0784,153823.0
2023-12-20 11:20:00,102.26,102.35,102.19,102.34,100650.0,100.0882,100.1762,100.0196,100.1665,100650.0
2023-12-20 11:30:00,102.34,102.43,102.26,102.34,100311.0,100.1665,100.2545,100.0882,100.1665,100311.0
2023-12-20 11:40:00,102.34,102.5,102.3,102.47,76949.0,100.1665,100.3231,100.1273,100.2937,76949.0
2023-12-20 11:50:00,102.47,102.53,102.43,102.45,83255.0,100.2937,100.3524,100.2545,100.2741,83255.0
2023-12-20 12:00:00,102.46,102.59,102.46,102.48,45065.0,100.2839,100.4111,100.2839,100.3035,45065.0
2023-12-20 12:10:00,102.49,102.59,102.48,102.55,53169.0,100.3133,100.4111,100.3035,100.372,53169.0
2023-12-20 12:20:00,102.55,102.63,102.51,102.57,91165.0,100.372,100.4503,100.3328,100.3916,91165.0
2023-12-20 12:30:00,102.56,102.62,102.47,102.62,85749.0,100.3818,100.4405,100.2937,100.4405,85749.0
2023-12-20 12:40:00,102.62,102.73,102.61,102.72,56193.0,100.4405,100.5482,100.4307,100.5384,56193.0
2023-12-20 12:50:00,102.71,102.79,102.68,102.73,55132.0,100.5286,100.6069,100.4992,100.5482,55132.0
2023-12-20 13:00:00,102.74,102.74,102.58,102.58,93922.0,100.558,100.558,100.4014,100.4014,93922.0
2023-12-20 13:10:00,102.58,102.62,102.47,102.53,102007.0,100.4014,100.4405,100.2937,100.3524,102007.0
2023-12-20 13:20:00,102.53,102.63,102.41,102.63,58590.0,100.3524,100.4503,100.235,100.4503,58590.0
2023-12-20 13:30:00,102.64,102.75,102.6,102.62,52603.0,100.4601,100.5677,100.4209,100.4405,52603.0
2023-12-20 13:40:00,102.62,102.62,102.5,102.54,59637.0,100.4405,100.4405,100.3231,100.3622,59637.0
2023-12-20 13:50:00,102.54,102.54,102.39,102.42,55954.0,100.3622,100.3622,100.2154,100.2448,55954.0
2023-12-20 14:00:00,102.41,102.42,102.2,102.22,63270.0,100.235,100.2448,100.0294,100.049,63270.0
2023-12-20 14:10:00,102.23,102.32,102.2,102.26,54440.0,100.0588,100.1469,100.0294,100.0882,54440.0
2023-12-20 14:20:00,102.27,102.28,102.07,102.11,60729.0,100.0979,100.1077,99.9022,99.9413,60729.0
2023-12-20 14:30:00,102.08,102.08,101.71,101.75,135618.0,99.912,99.912,99.5498,99.589,135618.0
2023-12-20 14:40:00,101.71,101.79,101.41,101.47,178831.0,99.5498,99.6281,99.2562,99.3149,178831.0
2023-12-20 14:50:00,101.49,101.5,100.95,101.02,233487.0,99.3345,99.3443,98.806,98.8745,233487.0
2023-12-20 15:00:00,101.02,101.14,100.6,100.81,280742.0,98.8745,98.9919,98.4634,98.6689,280742.0
2023-12-20 15:10:00,100.82,101.1,100.74,100.94,300690.0,98.6787,98.9528,98.6004,98.7962,300690.0
2023-12-20 15:20:00,100.94,101.06,100.55,100.56,302571.0,98.7962,98.9136,98.4145,98.4243,302571.0
2023-12-20 15:30:00,100.56,100.71,100.28,100.37,584841.0,98.4243,98.5711,98.1502,98.2383,584841.0
2023-12-20 15:40:00,100.37,100.51,100.25,100.37,530815.0,98.2383,98.3753,98.1208,98.2383,530815.0
2023-12-20 15:50:00,100.37,100.46,99.93,100.02,1145075.0,98.2383,98.3264,97.8076,97.8957,1145075.0
2023-12-21 09:30:00,101.3,102.12,101.16,101.92,572661.0,99.1485,99.9511,99.0115,99.7554,572661.0
2023-12-21 09:40:00,101.93,102.01,101.68,101.84,219089.0,99.7652,99.8435,99.5205,99.6771,219089.0
2023-12-21 09:50:00,101.85,102.11,101.54,101.72,163311.0,99.6869,99.9413,99.3834,99.5596,163311.0
2023-12-21 10:00:00,101.74,101.84,101.3,101.3,183637.0,99.5792,99.6771,99.1485,99.1485,183637.0
2023-12-21 10:10:00,101.3,101.64,101.27,101.6,116821.0,99.1485,99.4813,99.1192,99.4422,116821.0
2023-12-21 10:20:00,101.62,101.88,101.62,101.67,147585.0,99.4617,99.7162,99.4617,99.5107,147585.0
2023-12-21 10:30:00,101.68,102.02,101.68,101.89,97519.0,99.5205,99.8532,99.5205,99.726,97519.0
2023-12-21 10:40:00,101.88,102.07,101.83,101.95,96720.0,99.7162,99.9022,99.6673,99.7847,96720.0
2023-12-21 10:50:00,101.95,102.05,101.8,102.05,82573.0,99.7847,99.8826,99.6379,99.8826,82573.0
2023-12-21 11:00:00,102.05,102.22,101.96,102.03,92281.0,99.8826,100.049,99.7945,99.863,92281.0
2023-12-21 11:10:00,102.06,102.16,101.96,102.07,79781.0,99.8924,99.9903,99.7945,99.9022,79781.0
2023-12-21 11:20:00,102.08,102.28,102.04,102.26,80023.0,99.912,100.1077,99.8728,100.0882,80023.0
2023-12-21 11:30:00,102.26,102.33,102.15,102.32,110503.0,100.0882,100.1567,99.9805,100.1469,110503.0
2023-12-21 11:40:00,102.31,102.35,102.19,102.25,70074.0,100.1371,100.1762,100.0196,100.0784,70074.0
2023-12-21 11:50:00,102.26,102.27,102.13,102.17,122157.0,100.0882,100.0979,99.9609,100.0001,122157.0
2023-12-21 12:00:00,102.17,102.21,101.95,101.96,133921.0,100.0001,100.0392,99.7847,99.7945,133921.0
2023-12-21 12:10:00,101.98,102.13,101.95,102.07,82935.0,99.8141,99.9609,99.7847,99.9022,82935.0
2023-12-21 12:20:00,102.08,102.1,101.98,102.02,71672.0,99.912,99.9315,99.8141,99.8532,71672.0
2023-12-21 12:30:00,102.02,102.24,102.0,102.16,93300.0,99.8532,100.0686,99.8337,99.9903,93300.0
2023-12-21 12:40:00,102.17,102.29,102.16,102.25,110216.0,100.0001,100.1175,99.9903,100.0784,110216.0
2023-12-21 12:50:00,102.24,102.27,102.06,102.11,79223.0,100.0686,100.0979,99.8924,99.9413,79223.0
2023-12-21 13:00:00,102.12,102.26,102.07,102.12,67488.0,99.9511,100.0882,99.9022,99.9511,67488.0
2023-12-21 13:10:00,102.11,102.16,101.87,101.89,63148.0,99.9413,99.9903,99.7064,99.726,63148.0
2023-12-21 13:20:00,101.9,102.07,101.83,101.96,54461.0,99.7358,99.9022,99.6673,99.7945,54461.0
2023-12-21 13:30:00,101.99,102.04,101.91,101.99,88575.0,99.8239,99.8728,99.7456,99.8239,88575.0
2023-12-21 13:40:00,101.96,102.09,101.92,101.93,61499.0,99.7945,99.9218,99.7554,99.7652,61499.0
2023-12-21 13:50:00,101.93,102.09,101.9,102.02,75757.0,99.7652,99.9218,99.7358,99.8532,75757.0
2023-12-21 14:00:00,102.03,102.1,101.93,101.96,52931.0,99.863,99.9315,99.7652,99.7945,52931.0
2023-12-21 14:10:00,101.95,102.01,101.85,101.97,84096.0,99.7847,99.8435,99.6869,99.8043,84096.0
2023-12-21 14:20:00,101.96,101.96,101.85,101.94,55083.0,99.7945,99.7945,99.6869,99.7749,55083.0
2023-12-21 14:30:00,101.94,101.96,101.84,101.94,61730.0,99.7749,99.7945,99.6771,99.7749,61730.0
2023-12-21 14:40:00,101.94,101.98,101.86,101.87,35256.0,99.7749,99.8141,99.6966,99.7064,35256.0
2023-12-21 14:50:00,101.88,101.95,101.78,101.92,74245.0,99.7162,99.7847,99.6183,99.7554,74245.0
2023-12-21 15:00:00,101.93,102.07,101.88,102.07,66855.0,99.7652,99.9022,99.7162,99.9022,66855.0
2023-12-21 15:10:00,102.08,102.28,102.07,102.28,104298.0,99.912,100.1077,99.9022,100.1077,104298.0
2023-12-21 15:20:00,102.28,102.41,102.24,102.41,111624.0,100.1077,100.235,100.0686,100.235,111624.0
2023-12-21 15:30:00,102.42,102.52,102.31,102.47,228526.0,100.2448,100.3426,100.1371,100.2937,228526.0
2023-12-21 15:40:00,102.47,102.67,102.46,102.65,368575.0,100.2937,100.4894,100.2839,100.4699,368575.0
2023-12-21 15:50:00,102.64,102.72,102.52,102.54,868524.0,100.4601,100.5384,100.3426,100.3622,868524.0
2023-12-22 09:30:00,102.93,103.25,102.92,103.22,218054.0,100.7439,101.0571,100.7341,101.0278,218054.0
2023-12-22 09:40:00,103.25,103.53,103.2,103.43,134802.0,101.0571,101.3312,101.0082,101.2333,134802.0
2023-12-22 09:50:00,103.44,103.51,103.38,103.44,104792.0,101.2431,101.3116,101.1844,101.2431,104792.0
2023-12-22 10:00:00,103.44,103.57,103.35,103.38,120471.0,101.2431,101.3703,101.155,101.1844,120471.0
2023-12-22 10:10:00,103.39,103.48,103.28,103.35,70599.0,101.1942,101.2822,101.0865,101.155,70599.0
2023-12-22 10:20:00,103.35,103.36,103.18,103.27,90887.0,101.155,101.1648,100.9886,101.0767,90887.0
2023-12-22 10:30:00,103.26,103.38,103.19,103.33,68969.0,101.0669,101.1844,100.9984,101.1354,68969.0
2023-12-22 10:40:00,103.33,103.39,103.29,103.34,63123.0,101.1354,101.1942,101.0963,101.1452,63123.0
2023-12-22 10:50:00,103.33,103.39,103.2,103.22,88837.0,101.1354,101.1942,101.0082,101.0278,88837.0
2023-12-22 11:00:00,103.21,103.38,103.06,103.3,156069.0,101.018,101.1844,100.8712,101.1061,156069.0
2023-12-22 11:10:00,103.29,103.45,103.28,103.43,85022.0,101.0963,101.2529,101.0865,101.2333,85022.0
2023-12-22 11:20:00,103.42,103.51,103.41,103.49,88244.0,101.2235,101.3116,101.2137,101.292,88244.0
2023-12-22 11:30:00,103.49,103.55,103.39,103.4,63831.0,101.292,101.3508,101.1942,101.2039,63831.0
2023-12-22 11:40:00,103.41,103.46,103.33,103.4,83709.0,101.2137,101.2627,101.1354,101.2039,83709.0
2023-12-22 11:50:00,103.39,103.54,103.37,103.52,67628.0,101.1942,101.341,101.1746,101.3214,67628.0
2023-12-22 12:00:00,103.53,103.59,103.43,103.51,87631.0,101.3312,101.3899,101.2333,101.3116,87631.0
2023-12-22 12:10:00,103.5,103.5,103.36,103.4,60020.0,101.3018,101.3018,101.1648,101.2039,60020.0
2023-12-22 12:20:00,103.4,103.4,103.23,103.33,43990.0,101.2039,101.2039,101.0376,101.1354,43990.0
2023-12-22 12:30:00,103.33,103.36,103.24,103.34,44269.0,101.1354,101.1648,101.0473,101.1452,44269.0
2023-12-22 12:40:00,103.33,103.53,103.3,103.5,99194.0,101.1354,101.3312,101.1061,101.3018,99194.0
2023-12-22 12:50:00,103.5,103.52,103.44,103.49,20530.0,101.3018,101.3214,101.2431,101.292,20530.0
2023-12-22 13:00:00,103.49,103.54,103.43,103.52,28741.0,101.292,101.341,101.2333,101.3214,28741.0
2023-12-22 13:10:00,103.52,103.58,103.48,103.48,44637.0,101.3214,101.3801,101.2822,101.2822,44637.0
2023-12-22 13:20:00,103.48,103.5,103.42,103.44,36045.0,101.2822,101.3018,101.2235,101.2431,36045.0
2023-12-22 13:30:00,103.44,103.48,103.36,103.4,40452.0,101.2431,101.2822,101.1648,101.2039,40452.0
2023-12-22 13:40:00,103.39,103.4,103.31,103.37,61387.0,101.1942,101.2039,101.1159,101.1746,61387.0
2023-12-22 13:50:00,103.37,103.4,103.29,103.37,77806.0,101.1746,101.2039,101.0963,101.1746,77806.0
2023-12-22 14:00:00,103.37,103.37,103.03,103.06,56235.0,101.1746,101.1746,100.8418,100.8712,56235.0
2023-12-22 14:10:00,103.06,103.12,102.89,103.01,96381.0,100.8712,100.9299,100.7048,100.8222,96381.0
2023-12-22 14:20:00,103.0,103.21,102.91,102.92,244870.0,100.8124,101.018,100.7243,100.7341,244870.0
2023-12-22 14:30:00,102.92,102.94,102.7,102.87,104593.0,100.7341,100.7537,100.5188,100.6852,104593.0
2023-12-22 14:40:00,102.87,103.12,102.87,103.05,67265.0,100.6852,100.9299,100.6852,100.8614,67265.0
2023-12-22 14:50:00,103.07,103.15,103.04,103.15,41118.0,100.8809,100.9592,100.8516,100.9592,41118.0
2023-12-22 15:00:00,103.17,103.19,103.0,103.0,45026.0,100.9788,100.9984,100.8124,100.8124,45026.0
2023-12-22 15:10:00,103.01,103.08,102.94,103.0,65506.0,100.8222,100.8907,100.7537,100.8124,65506.0
2023-12-22 15:20:00,102.99,103.11,102.96,103.07,67495.0,100.8026,100.9201,100.7733,100.8809,67495.0
2023-12-22 15:30:00,103.07,103.19,103.03,103.1,108565.0,100.8809,100.9984,100.8418,100.9103,108565.0
2023-12-22 15:40:00,103.09,103.11,102.96,103.04,152786.0,100.9005,100.9201,100.7733,100.8516,152786.0
2023-12-22 15:50:00,103.04,103.21,102.99,103.17,380885.0,100.8516,101.018,100.8026,100.9788,380885.0
2023-12-26 09:30:00,103.61,104.62,103.57,104.61,333413.0,101.4095,102.398,101.3703,102.3882,333413.0
2023-12-26 09:40:00,104.61,104.96,104.61,104.81,261824.0,102.3882,102.7308,102.3882,102.584,261824.0
2023-12-26 09:50:00,104.81,104.81,104.35,104.38,155970.0,102.584,102.584,102.1338,102.1631,155970.0
2023-12-26 10:00:00,104.41,104.63,104.38,104.59,185004.0,102.1925,102.4078,102.1631,102.3687,185004.0
2023-12-26 10:10:00,104.6,104.89,104.58,104.78,99368.0,102.3785,102.6623,102.3589,102.5546,99368.0
2023-12-26 10:20:00,104.78,104.78,104.46,104.48,119951.0,102.5546,102.5546,102.2414,102.261,119951.0
2023-12-26 10:30:00,104.49,104.62,104.46,104.52,109707.0,102.2708,102.398,102.2414,102.3002,109707.0
2023-12-26 10:40:00,104.51,104.52,104.2,104.23,167373.0,102.2904,102.3002,101.9869,102.0163,167373.0
2023-12-26 10:50:00,104.21,104.38,104.09,104.32,77577.0,101.9967,102.1631,101.8793,102.1044,77577.0
2023-12-26 11:00:00,104.32,104.36,104.24,104.33,56527.0,102.1044,102.1436,102.0261,102.1142,56527.0
2023-12-26 11:10:00,104.34,104.39,104.18,104.21,60540.0,102.124,102.1729,101.9674,101.9967,60540.0
2023-12-26 11:20:00,104.22,104.24,104.13,104.2,46337.0,102.0065,102.0261,101.9184,101.9869,46337.0
2023-12-26 11:30:00,104.21,104.31,104.21,104.25,52360.0,101.9967,102.0946,101.9967,102.0359,52360.0
2023-12-26 11:40:00,104.26,104.33,104.23,104.31,56683.0,102.0457,102.1142,102.0163,102.0946,56683.0
2023-12-26 11:50:00,104.3,104.38,104.29,104.34,45766.0,102.0848,102.1631,102.075,102.124,45766.0
2023-12-26 12:00:00,104.32,104.33,104.24,104.31,45300.0,102.1044,102.1142,102.0261,102.0946,45300.0
2023-12-26 12:10:00,104.31,104.45,104.29,104.44,52976.0,102.0946,102.2316,102.075,102.2219,52976.0
2023-12-26 12:20:00,104.44,104.45,104.34,104.37,58716.0,102.2219,102.2316,102.124,102.1533,58716.0
2023-12-26 12:30:00,104.37,104.43,104.35,104.37,47311.0,102.1533,102.2121,102.1338,102.1533,47311.0
2023-12-26 12:40:00,104.37,104.49,104.35,104.48,40441.0,102.1533,102.2708,102.1338,102.261,40441.0
2023-12-26 12:50:00,104.48,104.48,104.42,104.44,53099.0,102.261,102.261,102.2023,102.2219,53099.0
2023-12-26 13:00:00,104.43,104.53,104.43,104.51,99822.0,102.2121,102.3099,102.2121,102.2904,99822.0
2023-12-26 13:10:00,104.52,104.6,104.51,104.53,58401.0,102.3002,102.3785,102.2904,102.3099,58401.0
2023-12-26 13:20:00,104.53,104.62,104.53,104.61,56938.0,102.3099,102.398,102.3099,102.3882,56938.0
2023-12-26 13:30:00,104.6,104.64,104.58,104.63,56745.0,102.3785,102.4176,102.3589,102.4078,56745.0
2023-12-26 13:40:00,104.64,104.69,104.63,104.65,57503.0,102.4176,102.4665,102.4078,102.4274,57503.0
2023-12-26 13:50:00,104.63,104.69,104.61,104.65,67128.0,102.4078,102.4665,102.3882,102.4274,67128.0
2023-12-26 14:00:00,104.65,104.67,104.61,104.63,58547.0,102.4274,102.447,102.3882,102.4078,58547.0
2023-12-26 14:10:00,104.64,104.64,104.54,104.57,62678.0,102.4176,102.4176,102.3197,102.3491,62678.0
2023-12-26 14:20:00,104.56,104.61,104.55,104.59,66923.0,102.3393,102.3882,102.3295,102.3687,66923.0
2023-12-26 14:30:00,104.58,104.66,104.58,104.64,56190.0,102.3589,102.4372,102.3589,102.4176,56190.0
2023-12-26 14:40:00,104.64,104.65,104.56,104.64,70401.0,102.4176,102.4274,102.3393,102.4176,70401.0
2023-12-26 14:50:00,104.64,104.71,104.63,104.7,85400.0,102.4176,102.4861,102.4078,102.4763,85400.0
2023-12-26 15:00:00,104.7,104.85,104.62,104.79,131034.0,102.4763,102.6231,102.398,102.5644,131034.0
2023-12-26 15:10:00,104.78,104.81,104.71,104.8,120790.0,102.5546,102.584,102.4861,102.5742,120790.0
2023-12-26 15:20:00,104.79,104.85,104.75,104.76,159779.0,102.5644,102.6231,102.5253,102.5351,159779.0
2023-12-26 15:30:00,104.76,104.87,104.73,104.87,121727.0,102.5351,102.6427,102.5057,102.6427,121727.0
2023-12-26 15:40:00,104.87,104.93,104.81,104.86,153072.0,102.6427,102.7014,102.584,102.6329,153072.0
2023-12-26 15:50:00,104.86,104.86,104.44,104.45,469935.0,102.6329,102.6329,102.2219,102.2316,469935.0
2023-12-27 09:30:00,105.05,105.24,104.92,105.18,349170.0,102.8189,103.0049,102.6917,102.9461,349170.0
2023-12-27 09:40:00,105.17,105.37,105.07,105.13,104368.0,102.9363,103.1321,102.8385,102.8972,104368.0
2023-12-27 09:50:00,105.14,105.31,105.11,105.25,141077.0,102.907,103.0734,102.8776,103.0146,141077.0
2023-12-27 10:00:00,105.26,105.34,104.83,104.95,202790.0,103.0244,103.1027,102.6036,102.721,202790.0
2023-12-27 10:10:00,104.93,104.97,104.56,104.75,174227.0,102.7014,102.7406,102.3393,102.5253,174227.0
2023-12-27 10:20:00,104.74,104.75,104.57,104.6,124928.0,102.5155,102.5253,102.3491,102.3785,124928.0
2023-12-27 10:30:00,104.59,104.62,104.45,104.53,131728.0,102.3687,102.398,102.2316,102.3099,131728.0
2023-12-27 10:40:00,104.52,104.58,104.38,104.48,86972.0,102.3002,102.3589,102.1631,102.261,86972.0
2023-12-27 10:50:00,104.47,104.54,104.43,104.45,60593.0,102.2512,102.3197,102.2121,102.2316,60593.0
2023-12-27 11:00:00,104.45,104.46,104.31,104.35,82841.0,102.2316,102.2414,102.0946,102.1338,82841.0
2023-12-27 11:10:00,104.34,104.51,104.32,104.47,48562.0,102.124,102.2904,102.1044,102.2512,48562.0
2023-12-27 11:20:00,104.46,104.51,104.41,104.48,40870.0,102.2414,102.2904,102.1925,102.261,40870.0
2023-12-27 11:30:00,104.49,104.53,104.41,104.43,97956.0,102.2708,102.3099,102.1925,102.2121,97956.0
2023-12-27 11:40:00,104.43,104.49,104.37,104.37,76745.0,102.2121,102.2708,102.1533,102.1533,76745.0
2023-12-27 11:50:00,104.36,104.43,104.29,104.38,73748.0,102.1436,102.2121,102.075,102.1631,73748.0
2023-12-27 12:00:00,104.39,104.42,104.3,104.32,53066.0,102.1729,102.2023,102.0848,102.1044,53066.0
2023-12-27 12:10:00,104.34,104.41,104.32,104.38,40293.0,102.124,102.1925,102.1044,102.1631,40293.0
2023-12-27 12:20:00,104.39,104.4,104.32,104.36,35552.0,102.1729,102.1827,102.1044,102.1436,35552.0
2023-12-27 12:30:00,104.36,104.37,104.14,104.17,88183.0,102.1436,102.1533,101.9282,101.9576,88183.0
2023-12-27 12:40:00,104.18,104.22,104.07,104.2,101132.0,101.9674,102.0065,101.8597,101.9869,101132.0
2023-12-27 12:50:00,104.19,104.21,104.12,104.14,59016.0,101.9772,101.9967,101.9086,101.9282,59016.0
2023-12-27 13:00:00,104.14,104.38,104.1,104.28,88546.0,101.9282,102.1631,101.8891,102.0652,88546.0
2023-12-27 13:10:00,104.27,104.42,104.27,104.39,77795.0,102.0555,102.2023,102.0555,102.1729,77795.0
2023-12-27 13:20:00,104.38,104.42,104.31,104.32,41696.0,102.1631,102.2023,102.0946,102.1044,41696.0
2023-12-27 13:30:00,104.33,104.36,104.27,104.31,26511.0,102.1142,102.1436,102.0555,102.0946,26511.0
2023-12-27 13:40:00,104.32,104.39,104.3,104.36,23464.0,102.1044,102.1729,102.0848,102.1436,23464.0
2023-12-27 13:50:00,104.36,104.43,104.27,104.29,71171.0,102.1436,102.2121,102.0555,102.075,71171.0
2023-12-27 14:00:00,104.29,104.29,104.13,104.18,71151.0,102.075,102.075,101.9184,101.9674,71151.0
2023-12-27 14:10:00,104.18,104.28,104.11,104.26,84037.0,101.9674,102.0652,101.8989,102.0457,84037.0
2023-12-27 14:20:00,104.28,104.41,104.26,104.36,67831.0,102.0652,102.1925,102.0457,102.1436,67831.0
2023-12-27 14:30:00,104.35,104.5,104.31,104.48,62582.0,102.1338,102.2806,102.0946,102.261,62582.0
2023-12-27 14:40:00,104.46,104.5,104.41,104.44,48699.0,102.2414,102.2806,102.1925,102.2219,48699.0
2023-12-27 14:50:00,104.44,104.45,104.37,104.4,71226.0,102.2219,102.2316,102.1533,102.1827,71226.0
2023-12-27 15:00:00,104.41,104.5,104.38,104.49,55733.0,102.1925,102.2806,102.1631,102.2708,55733.0
2023-12-27 15:10:00,104.49,104.56,104.46,104.53,59239.0,102.2708,102.3393,102.2414,102.3099,59239.0
2023-12-27 15:20:00,104.54,104.54,104.41,104.5,98068.0,102.3197,102.3197,102.1925,102.2806,98068.0
2023-12-27 15:30:00,104.5,104.59,104.45,104.55,128691.0,102.2806,102.3687,102.2316,102.3295,128691.0
2023-12-27 15:40:00,104.56,104.57,104.44,104.55,79635.0,102.3393,102.3491,102.2219,102.3295,79635.0
2023-12-27 15:50:00,104.55,104.73,104.45,104.68,488700.0,102.3295,102.5057,102.2316,102.4568,488700.0
2023-12-28 09:30:00,105.0,105.32,104.96,105.32,237661.0,102.77,103.0832,102.7308,103.0832,237661.0
2023-12-28 09:40:00,105.31,105.38,105.02,105.12,178433.0,103.0734,103.1419,102.7895,102.8874,178433.0
2023-12-28 09:50:00,105.13,105.34,105.06,105.28,132549.0,102.8972,103.1027,102.8287,103.044,132549.0
2023-12-28 10:00:00,105.27,105.33,105.1,105.11,107868.0,103.0342,103.0929,102.8678,102.8776,107868.0
2023-12-28 10:10:00,105.12,105.16,104.97,105.01,109791.0,102.8874,102.9266,102.7406,102.7797,109791.0
2023-12-28 10:20:00,105.0,105.18,104.99,105.16,76199.0,102.77,102.9461,102.7602,102.9266,76199.0
2023-12-28 10:30:00,105.15,105.49,105.09,105.46,281778.0,102.9168,103.2496,102.858,103.2202,281778.0
2023-12-28 10:40:00,105.47,105.52,105.34,105.4,180602.0,103.23,103.2789,103.1027,103.1615,180602.0
2023-12-28 10:50:00,105.39,105.41,105.28,105.35,87141.0,103.1517,103.1713,103.044,103.1125,87141.0
2023-12-28 11:00:00,105.34,105.36,105.16,105.2,85702.0,103.1027,103.1223,102.9266,102.9657,85702.0
2023-12-28 11:10:00,105.21,105.23,105.12,105.15,68498.0,102.9755,102.9951,102.8874,102.9168,68498.0
2023-12-28 11:20:00,105.16,105.23,105.1,105.1,90349.0,102.9266,102.9951,102.8678,102.8678,90349.0
2023-12-28 11:30:00,105.1,105.13,105.03,105.08,49612.0,102.8678,102.8972,102.7993,102.8483,49612.0
2023-12-28 11:40:00,105.08,105.11,105.04,105.07,46650.0,102.8483,102.8776,102.8091,102.8385,46650.0
2023-12-28 11:50:00,105.07,105.08,104.98,105.01,48785.0,102.8385,102.8483,102.7504,102.7797,48785.0
2023-12-28 12:00:00,105.02,105.07,104.97,104.98,52433.0,102.7895,102.8385,102.7406,102.7504,52433.0
2023-12-28 12:10:00,104.98,105.02,104.91,104.97,55550.0,102.7504,102.7895,102.6819,102.7406,55550.0
2023-12-28 12:20:00,104.97,104.99,104.93,104.94,35156.0,102.7406,102.7602,102.7014,102.7112,35156.0
2023-12-28 12:30:00,104.94,105.05,104.94,105.0,67597.0,102.7112,102.8189,102.7112,102.77,67597.0
2023-12-28 12:40:00,105.01,105.07,104.96,105.02,63582.0,102.7797,102.8385,102.7308,102.7895,63582.0
2023-12-28 12:50:00,105.03,105.13,105.02,105.11,50963.0,102.7993,102.8972,102.7895,102.8776,50963.0
2023-12-28 13:00:00,105.11,105.11,104.91,105.03,72542.0,102.8776,102.8776,102.6819,102.7993,72542.0
2023-12-28 13:10:00,105.03,105.06,104.95,105.0,38142.0,102.7993,102.8287,102.721,102.77,38142.0
2023-12-28 13:20:00,104.99,105.02,104.93,104.98,31234.0,102.7602,102.7895,102.7014,102.7504,31234.0
2023-12-28 13:30:00,104.99,105.09,104.98,105.05,44338.0,102.7602,102.858,102.7504,102.8189,44338.0
2023-12-28 13:40:00,105.04,105.04,104.96,104.98,46645.0,102.8091,102.8091,102.7308,102.7504,46645.0
2023-12-28 13:50:00,104.97,105.0,104.88,104.89,53189.0,102.7406,102.77,102.6525,102.6623,53189.0
2023-12-28 14:00:00,104.88,104.96,104.86,104.87,33835.0,102.6525,102.7308,102.6329,102.6427,33835.0
2023-12-28 14:10:00,104.87,104.93,104.86,104.9,41732.0,102.6427,102.7014,102.6329,102.6721,41732.0
2023-12-28 14:20:00,104.91,104.94,104.86,104.93,32435.0,102.6819,102.7112,102.6329,102.7014,32435.0
2023-12-28 14:30:00,104.92,104.94,104.83,104.88,49545.0,102.6917,102.7112,102.6036,102.6525,49545.0
2023-12-28 14:40:00,104.88,104.93,104.8,104.85,51635.0,102.6525,102.7014,102.5742,102.6231,51635.0
2023-12-28 14:50:00,104.85,104.9,104.83,104.88,56723.0,102.6231,102.6721,102.6036,102.6525,56723.0
2023-12-28 15:00:00,104.89,104.89,104.8,104.88,70803.0,102.6623,102.6623,102.5742,102.6525,70803.0
2023-12-28 15:10:00,104.88,104.92,104.8,104.88,92943.0,102.6525,102.6917,102.5742,102.6525,92943.0
2023-12-28 15:20:00,104.87,104.94,104.85,104.9,66183.0,102.6427,102.7112,102.6231,102.6721,66183.0
2023-12-28 15:30:00,104.89,104.98,104.88,104.95,70879.0,102.6623,102.7504,102.6525,102.721,70879.0
2023-12-28 15:40:00,104.95,105.0,104.89,104.98,113565.0,102.721,102.77,102.6623,102.7504,113565.0
2023-12-28 15:50:00,104.97,104.99,104.7,104.7,344512.0,102.7406,102.7602,102.4763,102.4763,344512.0
2023-12-29 09:30:00,104.72,104.95,104.66,104.81,198788.0,102.4959,102.721,102.4372,102.584,198788.0
2023-12-29 09:40:00,104.81,104.84,104.62,104.74,103081.0,102.584,102.6134,102.398,102.5155,103081.0
2023-12-29 09:50:00,104.74,104.94,104.65,104.78,93836.0,102.5155,102.7112,102.4274,102.5546,93836.0
2023-12-29 10:00:00,104.78,104.97,104.68,104.85,98471.0,102.5546,102.7406,102.4568,102.6231,98471.0
2023-12-29 10:10:00,104.83,104.86,104.78,104.83,74476.0,102.6036,102.6329,102.5546,102.6036,74476.0
2023-12-29 10:20:00,104.84,104.85,104.75,104.78,56404.0,102.6134,102.6231,102.5253,102.5546,56404.0
2023-12-29 10:30:00,104.79,104.81,104.62,104.63,104099.0,102.5644,102.584,102.398,102.4078,104099.0
2023-12-29 10:40:00,104.63,104.63,104.11,104.13,150302.0,102.4078,102.4078,101.8989,101.9184,150302.0
2023-12-29 10:50:00,104.13,104.22,104.05,104.14,98056.0,101.9184,102.0065,101.8401,101.9282,98056.0
2023-12-29 11:00:00,104.15,104.18,103.97,104.04,65727.0,101.938,101.9674,101.7618,101.8303,65727.0
2023-12-29 11:10:00,104.03,104.06,103.84,103.93,103815.0,101.8206,101.8499,101.6346,101.7227,103815.0
2023-12-29 11:20:00,103.93,103.93,103.67,103.71,82694.0,101.7227,101.7227,101.4682,101.5074,82694.0
2023-12-29 11:30:00,103.7,103.84,103.67,103.84,65557.0,101.4976,101.6346,101.4682,101.6346,65557.0
2023-12-29 11:40:00,103.84,104.06,103.84,104.05,51936.0,101.6346,101.8499,101.6346,101.8401,51936.0
2023-12-29 11:50:00,104.07,104.18,104.01,104.16,47497.0,101.8597,101.9674,101.801,101.9478,47497.0
2023-12-29 12:00:00,104.16,104.26,104.08,104.09,44076.0,101.9478,102.0457,101.8695,101.8793,44076.0
2023-12-29 12:10:00,104.08,104.11,103.97,104.06,62862.0,101.8695,101.8989,101.7618,101.8499,62862.0
2023-12-29 12:20:00,104.06,104.1,103.88,103.93,67207.0,101.8499,101.8891,101.6737,101.7227,67207.0
2023-12-29 12:30:00,103.93,104.06,103.91,104.06,42323.0,101.7227,101.8499,101.7031,101.8499,42323.0
2023-12-29 12:40:00,104.04,104.11,103.99,103.99,59424.0,101.8303,101.8989,101.7814,101.7814,59424.0
2023-12-29 12:50:00,103.98,104.15,103.98,104.12,47369.0,101.7716,101.938,101.7716,101.9086,47369.0
2023-12-29 13:00:00,104.1,104.17,104.02,104.14,41280.0,101.8891,101.9576,101.8108,101.9282,41280.0
2023-12-29 13:10:00,104.14,104.15,104.04,104.08,119091.0,101.9282,101.938,101.8303,101.8695,119091.0
2023-12-29 13:20:00,104.08,104.09,104.0,104.03,27242.0,101.8695,101.8793,101.7912,101.8206,27242.0
2023-12-29 13:30:00,104.04,104.18,104.02,104.17,37214.0,101.8303,101.9674,101.8108,101.9576,37214.0
2023-12-29 13:40:00,104.17,104.35,104.15,104.34,57182.0,101.9576,102.1338,101.938,102.124,57182.0
2023-12-29 13:50:00,104.34,104.34,104.2,104.28,34752.0,102.124,102.124,101.9869,102.0652,34752.0
2023-12-29 14:00:00,104.28,104.42,104.24,104.37,49501.0,102.0652,102.2023,102.0261,102.1533,49501.0
2023-12-29 14:10:00,104.37,104.41,104.33,104.41,60990.0,102.1533,102.1925,102.1142,102.1925,60990.0
2023-12-29 14:20:00,104.4,104.44,104.3,104.31,35741.0,102.1827,102.2219,102.0848,102.0946,35741.0
2023-12-29 14:30:00,104.31,104.42,104.3,104.37,34599.0,102.0946,102.2023,102.0848,102.1533,34599.0
2023-12-29 14:40:00,104.35,104.39,104.29,104.38,27529.0,102.1338,102.1729,102.075,102.1631,27529.0
2023-12-29 14:50:00,104.39,104.43,104.36,104.4,28359.0,102.1729,102.2121,102.1436,102.1827,28359.0
2023-12-29 15:00:00,104.38,104.41,104.22,104.41,34057.0,102.1631,102.1925,102.0065,102.1925,34057.0
2023-12-29 15:10:00,104.41,104.45,104.25,104.27,40585.0,102.1925,102.2316,102.0359,102.0555,40585.0
2023-12-29 15:20:00,104.27,104.32,104.21,104.29,36958.0,102.0555,102.1044,101.9967,102.075,36958.0
2023-12-29 15:30:00,104.29,104.36,104.22,104.34,80474.0,102.075,102.1436,102.0065,102.124,80474.0
2023-12-29 15:40:00,104.34,104.36,104.21,104.23,72708.0,102.124,102.1436,101.9967,102.0163,72708.0
2023-12-29 15:50:00,104.22,104.23,103.95,103.95,499140.0,102.0065,102.0163,101.7423,101.7423,499140.0
2024-01-02 09:30:00,102.25,102.62,101.66,101.8,525541.0,100.0784,100.4405,99.5009,99.6379,525541.0
2024-01-02 09:40:00,101.79,101.79,101.43,101.64,240876.0,99.6281,99.6281,99.2758,99.4813,240876.0
2024-01-02 09:50:00,101.64,102.15,101.63,102.08,189069.0,99.4813,99.9805,99.4715,99.912,189069.0
2024-01-02 10:00:00,102.09,102.32,102.01,102.09,149859.0,99.9218,100.1469,99.8435,99.9218,149859.0
2024-01-02 10:10:00,102.08,102.16,101.71,101.79,150606.0,99.912,99.9903,99.5498,99.6281,150606.0
2024-01-02 10:20:00,101.78,101.94,101.68,101.78,114567.0,99.6183,99.7749,99.5205,99.6183,114567.0
2024-01-02 10:30:00,101.77,101.77,101.43,101.55,218249.0,99.6086,99.6086,99.2758,99.3932,218249.0
2024-01-02 10:40:00,101.55,101.58,101.36,101.38,171848.0,99.3932,99.4226,99.2073,99.2268,171848.0
2024-01-02 10:50:00,101.37,101.51,101.29,101.47,165262.0,99.2171,99.3541,99.1388,99.3149,165262.0
2024-01-02 11:00:00,101.48,101.65,101.45,101.61,147953.0,99.3247,99.4911,99.2954,99.452,147953.0
2024-01-02 11:10:00,101.6,101.82,101.6,101.82,111566.0,99.4422,99.6575,99.4422,99.6575,111566.0
2024-01-02 11:20:00,101.82,101.93,101.82,101.9,88123.0,99.6575,99.7652,99.6575,99.7358,88123.0
2024-01-02 11:30:00,101.89,102.14,101.89,102.09,76335.0,99.726,99.9707,99.726,99.9218,76335.0
2024-01-02 11:40:00,102.09,102.24,102.08,102.09,83839.0,99.9218,100.0686,99.912,99.9218,83839.0
2024-01-02 11:50:00,102.11,102.19,102.0,102.17,64779.0,99.9413,100.0196,99.8337,100.0001,64779.0
2024-01-02 12:00:00,102.19,102.25,102.04,102.08,54672.0,100.0196,100.0784,99.8728,99.912,54672.0
2024-01-02 12:10:00,102.06,102.15,101.88,101.88,99462.0,99.8924,99.9805,99.7162,99.7162,99462.0
2024-01-02 12:20:00,101.89,102.01,101.88,101.92,113410.0,99.726,99.8435,99.7162,99.7554,113410.0
2024-01-02 12:30:00,101.92,102.02,101.83,102.0,59138.0,99.7554,99.8532,99.6673,99.8337,59138.0
2024-01-02 12:40:00,102.01,102.09,101.88,101.93,65734.0,99.8435,99.9218,99.7162,99.7652,65734.0
2024-01-02 12:50:00,101.94,101.96,101.77,101.82,67078.0,99.7749,99.7945,99.6086,99.6575,67078.0
2024-01-02 13:00:00,101.82,101.85,101.58,101.64,81915.0,99.6575,99.6869,99.4226,99.4813,81915.0
2024-01-02 13:10:00,101.63,101.82,101.61,101.82,98021.0,99.4715,99.6575,99.452,99.6575,98021.0
2024-01-02 13:20:00,101.82,101.85,101.71,101.81,54646.0,99.6575,99.6869,99.5498,99.6477,54646.0
2024-01-02 13:30:00,101.8,101.84,101.62,101.78,133263.0,99.6379,99.6771,99.4617,99.6183,133263.0
2024-01-02 13:40:00,101.78,101.8,101.64,101.66,44841.0,99.6183,99.6379,99.4813,99.5009,44841.0
2024-01-02 13:50:00,101.65,101.65,101.43,101.48,68357.0,99.4911,99.4911,99.2758,99.3247,68357.0
2024-01-02 14:00:00,101.48,101.55,101.18,101.28,82551.0,99.3247,99.3932,99.0311,99.129,82551.0
2024-01-02 14:10:00,101.28,101.39,101.22,101.36,67672.0,99.129,99.2366,99.0702,99.2073,67672.0
2024-01-02 14:20:00,101.36,101.39,101.3,101.33,61672.0,99.2073,99.2366,99.1485,99.1779,61672.0
2024-01-02 14:30:00,101.33,101.34,101.19,101.24,69043.0,99.1779,99.1877,99.0409,99.0898,69043.0
2024-01-02 14:40:00,101.24,101.34,101.16,101.28,105486.0,99.0898,99.1877,99.0115,99.129,105486.0
2024-01-02 14:50:00,101.28,101.3,101.19,101.23,110713.0,99.129,99.1485,99.0409,99.08,110713.0
2024-01-02 15:00:00,101.22,101.25,100.86,100.88,255648.0,99.0702,99.0996,98.7179,98.7375,255648.0
2024-01-02 15:10:00,100.89,100.98,100.63,100.81,187393.0,98.7472,98.8353,98.4928,98.6689,187393.0
2024-01-02 15:20:00,100.81,100.81,100.59,100.73,205004.0,98.6689,98.6689,98.4536,98.5906,205004.0
2024-01-02 15:30:00,100.74,100.87,100.69,100.72,196520.0,98.6004,98.7277,98.5515,98.5809,196520.0
2024-01-02 15:40:00,100.72,100.95,100.67,100.95,307160.0,98.5809,98.806,98.5319,98.806,307160.0
2024-01-02 15:50:00,100.96,101.55,100.96,101.55,774743.0,98.8158,99.3932,98.8158,99.3932,774743.0
2024-01-03 09:30:00,100.34,100.89,99.82,100.88,424492.0,98.2089,98.7472,97.7,98.7375,424492.0
2024-01-03 09:40:00,100.88,101.25,100.81,101.0,199484.0,98.7375,99.0996,98.6689,98.8549,199484.0
2024-01-03 09:50:00,100.97,101.07,100.38,100.63,187725.0,98.8255,98.9234,98.2481,98.4928,187725.0
2024-01-03 10:00:00,100.61,100.86,100.52,100.61,164341.0,98.4732,98.7179,98.3851,98.4732,164341.0
2024-01-03 10:10:00,100.59,100.62,100.34,100.34,207498.0,98.4536,98.483,98.2089,98.2089,207498.0
2024-01-03 10:20:00,100.34,100.42,100.22,100.29,108707.0,98.2089,98.2872,98.0915,98.16,108707.0
2024-01-03 10:30:00,100.29,100.37,99.99,100.0,109176.0,98.16,98.2383,97.8664,97.8762,109176.0
2024-01-03 10:40:00,99.99,100.15,99.96,100.02,116334.0,97.8664,98.023,97.837,97.8957,116334.0
2024-01-03 10:50:00,100.02,100.25,100.02,100.2,72293.0,97.8957,98.1208,97.8957,98.0719,72293.0
2024-01-03 11:00:00,100.21,100.31,100.2,100.25,67335.0,98.0817,98.1796,98.0719,98.1208,67335.0
2024-01-03 11:10:00,100.28,100.3,100.1,100.14,93404.0,98.1502,98.1698,97.974,98.0132,93404.0
2024-01-03 11:20:00,100.15,100.28,100.01,100.05,122680.0,98.023,98.1502,97.8859,97.9251,122680.0
2024-01-03 11:30:00,100.05,100.21,99.96,99.97,143915.0,97.9251,98.0817,97.837,97.8468,143915.0
2024-01-03 11:40:00,99.97,100.01,99.87,99.91,66540.0,97.8468,97.8859,97.7489,97.7881,66540.0
2024-01-03 11:50:00,99.91,99.95,99.76,99.93,115227.0,97.7881,97.8272,97.6412,97.8076,115227.0
2024-01-03 12:00:00,99.95,99.95,99.78,99.79,60134.0,97.8272,97.8272,97.6608,97.6706,60134.0
2024-01-03 12:10:00,99.78,99.8,99.67,99.67,110467.0,97.6608,97.6804,97.5532,97.5532,110467.0
2024-01-03 12:20:00,99.67,99.9,99.66,99.89,77894.0,97.5532,97.7783,97.5434,97.7685,77894.0
2024-01-03 12:30:00,99.88,100.02,99.87,99.92,82860.0,97.7587,97.8957,97.7489,97.7978,82860.0
2024-01-03 12:40:00,99.92,100.03,99.92,99.98,44698.0,97.7978,97.9055,97.7978,97.8566,44698.0
2024-01-03 12:50:00,99.97,100.22,99.96,100.2,59974.0,97.8468,98.0915,97.837,98.0719,59974.0
2024-01-03 13:00:00,100.22,100.32,100.12,100.13,50465.0,98.0915,98.1894,97.9936,98.0034,50465.0
2024-01-03 13:10:00,100.13,100.2,100.08,100.09,39841.0,98.0034,98.0719,97.9545,97.9642,39841.0
2024-01-03 13:20:00,100.09,100.17,100.07,100.15,34353.0,97.9642,98.0425,97.9447,98.023,34353.0
2024-01-03 13:30:00,100.16,100.17,100.02,100.16,26695.0,98.0328,98.0425,97.8957,98.0328,26695.0
2024-01-03 13:40:00,100.17,100.23,100.1,100.23,45630.0,98.0425,98.1013,97.974,98.1013,45630.0
2024-01-03 13:50:00,100.23,100.27,100.13,100.18,27305.0,98.1013,98.1404,98.0034,98.0523,27305.0
2024-01-03 14:00:00,100.18,100.3,99.87,100.04,74232.0,98.0523,98.1698,97.7489,97.9153,74232.0
2024-01-03 14:10:00,100.03,100.1,99.82,99.97,49722.0,97.9055,97.974,97.7,97.8468,49722.0
2024-01-03 14:20:00,99.98,100.3,99.86,100.28,73610.0,97.8566,98.1698,97.7391,98.1502,73610.0
2024-01-03 14:30:00,100.29,100.34,100.12,100.18,63507.0,98.16,98.2089,97.9936,98.0523,63507.0
2024-01-03 14:40:00,100.18,100.37,100.13,100.23,55894.0,98.0523,98.2383,98.0034,98.1013,55894.0
2024-01-03 14:50:00,100.23,100.27,100.12,100.13,40196.0,98.1013,98.1404,97.9936,98.0034,40196.0
2024-01-03 15:00:00,100.13,100.24,99.93,100.0,84428.0,98.0034,98.1111,97.8076,97.8762,84428.0
2024-01-03 15:10:00,100.0,100.03,99.89,99.93,87521.0,97.8762,97.9055,97.7685,97.8076,87521.0
2024-01-03 15:20:00,99.93,100.02,99.89,99.93,94829.0,97.8076,97.8957,97.7685,97.8076,94829.0
2024-01-03 15:30:00,99.93,100.2,99.93,100.11,118235.0,97.8076,98.0719,97.8076,97.9838,118235.0
2024-01-03 15:40:00,100.11,100.12,99.96,100.02,183452.0,97.9838,97.9936,97.837,97.8957,183452.0
2024-01-03 15:50:00,100.02,100.29,99.96,100.17,543797.0,97.8957,98.16,97.837,98.0425,543797.0
2024-01-04 09:30:00,99.53,100.03,99.34,99.73,594544.0,97.4161,97.9055,97.2302,97.6119,594544.0
2024-01-04 09:40:00,99.72,99.97,99.52,99.81,211047.0,97.6021,97.8468,97.4063,97.6902,211047.0
2024-01-04 09:50:00,99.78,99.97,99.66,99.69,97724.0,97.6608,97.8468,97.5434,97.5727,97724.0
2024-01-04 10:00:00,99.68,99.97,99.58,99.86,127063.0,97.5629,97.8468,97.4651,97.7391,127063.0
2024-01-04 10:10:00,99.86,100.1,99.76,99.96,136937.0,97.7391,97.974,97.6412,97.837,136937.0
2024-01-04 10:20:00,99.96,99.97,99.74,99.9,109367.0,97.837,97.8468,97.6217,97.7783,109367.0
2024-01-04 10:30:00,99.9,100.02,99.82,99.88,109137.0,97.7783,97.8957,97.7,97.7587,109137.0
2024-01-04 10:40:00,99.86,99.97,99.81,99.97,92210.0,97.7391,97.8468,97.6902,97.8468,92210.0
2024-01-04 10:50:00,99.96,100.16,99.95,100.09,94283.0,97.837,98.0328,97.8272,97.9642,94283.0
2024-01-04 11:00:00,100.1,100.16,99.95,100.03,134024.0,97.974,98.0328,97.8272,97.9055,134024.0
2024-01-04 11:10:00,100.04,100.29,100.04,100.23,145822.0,97.9153,98.16,97.9153,98.1013,145822.0
2024-01-04 11:20:00,100.24,100.44,100.22,100.35,119261.0,98.1111,98.3068,98.0915,98.2187,119261.0
2024-01-04 11:30:00,100.36,100.36,100.15,100.26,75691.0,98.2285,98.2285,98.023,98.1306,75691.0
2024-01-04 11:40:00,100.26,100.3,100.1,100.17,147431.0,98.1306,98.1698,97.974,98.0425,147431.0
2024-01-04 11:50:00,100.17,100.17,99.93,100.04,146550.0,98.0425,98.0425,97.8076,97.9153,146550.0
2024-01-04 12:00:00,100.01,100.03,99.79,99.83,57595.0,97.8859,97.9055,97.6706,97.7098,57595.0
2024-01-04 12:10:00,99.82,99.97,99.75,99.82,61013.0,97.7,97.8468,97.6315,97.7,61013.0
2024-01-04 12:20:00,99.83,99.93,99.82,99.89,70487.0,97.7098,97.8076,97.7,97.7685,70487.0
2024-01-04 12:30:00,99.88,99.89,99.69,99.81,60620.0,97.7587,97.7685,97.5727,97.6902,60620.0
2024-01-04 12:40:00,99.81,99.81,99.53,99.57,62580.0,97.6902,97.6902,97.4161,97.4553,62580.0
2024-01-04 12:50:00,99.57,99.72,99.55,99.67,48002.0,97.4553,97.6021,97.4357,97.5532,48002.0
2024-01-04 13:00:00,99.66,99.83,99.61,99.7,73287.0,97.5434,97.7098,97.4944,97.5825,73287.0
2024-01-04 13:10:00,99.7,99.79,99.61,99.74,50852.0,97.5825,97.6706,97.4944,97.6217,50852.0
2024-01-04 13:20:00,99.74,99.78,99.72,99.76,32759.0,97.6217,97.6608,97.6021,97.6412,32759.0
2024-01-04 13:30:00,99.76,99.81,99.66,99.67,74615.0,97.6412,97.6902,97.5434,97.5532,74615.0
2024-01-04 13:40:00,99.67,99.73,99.64,99.66,62496.0,97.5532,97.6119,97.5238,97.5434,62496.0
2024-01-04 13:50:00,99.67,99.7,99.55,99.66,59567.0,97.5532,97.5825,97.4357,97.5434,59567.0
2024-01-04 14:00:00,99.65,99.71,99.57,99.64,77098.0,97.5336,97.5923,97.4553,97.5238,77098.0
2024-01-04 14:10:00,99.63,99.75,99.55,99.67,60496.0,97.514,97.6315,97.4357,97.5532,60496.0
2024-01-04 14:20:00,99.65,99.72,99.57,99.59,80681.0,97.5336,97.6021,97.4553,97.4749,80681.0
2024-01-04 14:30:00,99.58,99.71,99.56,99.7,85510.0,97.4651,97.5923,97.4455,97.5825,85510.0
2024-01-04 14:40:00,99.71,99.72,99.6,99.69,115828.0,97.5923,97.6021,97.4846,97.5727,115828.0
2024-01-04 14:50:00,99.69,99.76,99.59,99.63,137594.0,97.5727,97.6412,97.4749,97.514,137594.0
2024-01-04 15:00:00,99.64,99.83,99.64,99.77,136561.0,97.5238,97.7098,97.5238,97.651,136561.0
2024-01-04 15:10:00,99.77,99.8,99.61,99.73,122511.0,97.651,97.6804,97.4944,97.6119,122511.0
2024-01-04 15:20:00,99.73,99.76,99.65,99.69,113714.0,97.6119,97.6412,97.5336,97.5727,113714.0
2024-01-04 15:30:00,99.69,99.77,99.61,99.69,147625.0,97.5727,97.651,97.4944,97.5727,147625.0
2024-01-04 15:40:00,99.69,99.77,99.55,99.56,181400.0,97.5727,97.651,97.4357,97.4455,181400.0
2024-01-04 15:50:00,99.57,99.61,99.12,99.16,843688.0,97.4553,97.4944,97.0148,97.054,843688.0
2024-01-05 09:30:00,99.0,99.44,98.8,99.15,411733.0,96.8974,97.328,96.7016,97.0442,411733.0
2024-01-05 09:40:00,99.14,99.25,99.04,99.24,153525.0,97.0344,97.1421,96.9365,97.1323,153525.0
2024-01-05 09:50:00,99.25,99.59,99.2,99.24,148878.0,97.1421,97.4749,97.0931,97.1323,148878.0
2024-01-05 10:00:00,99.25,100.0,99.25,99.99,215331.0,97.1421,97.8762,97.1421,97.8664,215331.0
2024-01-05 10:10:00,100.0,100.07,99.73,99.93,278535.0,97.8762,97.9447,97.6119,97.8076,278535.0
2024-01-05 10:20:00,99.92,100.17,99.87,100.02,133354.0,97.7978,98.0425,97.7489,97.8957,133354.0
2024-01-05 10:30:00,100.04,100.51,99.95,100.32,205520.0,97.9153,98.3753,97.8272,98.1894,205520.0
2024-01-05 10:40:00,100.33,100.58,100.2,100.26,146816.0,98.1991,98.4438,98.0719,98.1306,146816.0
2024-01-05 10:50:00,100.27,100.64,100.23,100.42,160905.0,98.1404,98.5026,98.1013,98.2872,160905.0
2024-01-05 11:00:00,100.43,100.58,100.4,100.56,120920.0,98.297,98.4438,98.2677,98.4243,120920.0
2024-01-05 11:10:00,100.56,100.58,100.32,100.4,105945.0,98.4243,98.4438,98.1894,98.2677,105945.0
2024-01-05 11:20:00,100.4,100.43,100.14,100.15,86945.0,98.2677,98.297,98.0132,98.023,86945.0
2024-01-05 11:30:00,100.15,100.3,100.06,100.09,76384.0,98.023,98.1698,97.9349,97.9642,76384.0
2024-01-05 11:40:00,100.08,100.11,99.92,99.98,100159.0,97.9545,97.9838,97.7978,97.8566,100159.0
2024-01-05 11:50:00,99.99,100.11,99.98,100.08,61933.0,97.8664,97.9838,97.8566,97.9545,61933.0
2024-01-05 12:00:00,100.08,100.2,99.83,99.83,117284.0,97.9545,98.0719,97.7098,97.7098,117284.0
2024-01-05 12:10:00,99.8,100.04,99.76,99.84,71112.0,97.6804,97.9153,97.6412,97.7195,71112.0
2024-01-05 12:20:00,99.82,99.89,99.64,99.68,99427.0,97.7,97.7685,97.5238,97.5629,99427.0
2024-01-05 12:30:00,99.66,99.81,99.63,99.72,59281.0,97.5434,97.6902,97.514,97.6021,59281.0
2024-01-05 12:40:00,99.71,99.79,99.64,99.64,57165.0,97.5923,97.6706,97.5238,97.5238,57165.0
2024-01-05 12:50:00,99.64,99.74,99.61,99.62,64609.0,97.5238,97.6217,97.4944,97.5042,64609.0
2024-01-05 13:00:00,99.61,99.62,99.46,99.5,83189.0,97.4944,97.5042,97.3476,97.3868,83189.0
2024-01-05 13:10:00,99.5,99.54,99.33,99.35,70094.0,97.3868,97.4259,97.2204,97.24,70094.0
2024-01-05 13:20:00,99.36,99.59,99.35,99.59,46036.0,97.2497,97.4749,97.24,97.4749,46036.0
2024-01-05 13:30:00,99.61,99.77,99.61,99.75,52677.0,97.4944,97.651,97.4944,97.6315,52677.0
2024-01-05 13:40:00,99.75,99.76,99.65,99.67,82595.0,97.6315,97.6412,97.5336,97.5532,82595.0
2024-01-05 13:50:00,99.66,99.77,99.52,99.52,44268.0,97.5434,97.651,97.4063,97.4063,44268.0
2024-01-05 14:00:00,99.53,99.64,99.53,99.6,47525.0,97.4161,97.5238,97.4161,97.4846,47525.0
2024-01-05 14:10:00,99.62,99.66,99.39,99.45,65158.0,97.5042,97.5434,97.2791,97.3378,65158.0
2024-01-05 14:20:00,99.45,99.55,99.43,99.5,119334.0,97.3378,97.4357,97.3183,97.3868,119334.0
2024-01-05 14:30:00,99.49,99.54,99.43,99.48,49074.0,97.377,97.4259,97.3183,97.3672,49074.0
2024-01-05 14:40:00,99.48,99.49,99.32,99.34,50012.0,97.3672,97.377,97.2106,97.2302,50012.0
2024-01-05 14:50:00,99.33,99.35,99.21,99.28,62131.0,97.2204,97.24,97.1029,97.1714,62131.0
2024-01-05 15:00:00,99.28,99.35,99.15,99.34,101181.0,97.1714,97.24,97.0442,97.2302,101181.0
2024-01-05 15:10:00,99.34,99.37,99.17,99.18,60538.0,97.2302,97.2595,97.0638,97.0736,60538.0
2024-01-05 15:20:00,99.18,99.23,99.09,99.18,112930.0,97.0736,97.1225,96.9855,97.0736,112930.0
2024-01-05 15:30:00,99.17,99.35,99.12,99.27,95019.0,97.0638,97.24,97.0148,97.1617,95019.0
2024-01-05 15:40:00,99.27,99.55,99.26,99.55,132189.0,97.1617,97.4357,97.1519,97.4357,132189.0
2024-01-05 15:50:00,99.54,99.73,99.49,99.61,387506.0,97.4259,97.6119,97.377,97.4944,387506.0
2024-01-08 09:30:00,100.63,101.3,100.5,101.13,644571.0,98.4928,99.1485,98.3655,98.9822,644571.0
2024-01-08 09:40:00,101.14,101.74,101.06,101.56,498880.0,98.9919,99.5792,98.9136,99.403,498880.0
2024-01-08 09:50:00,101.56,101.91,101.47,101.86,254821.0,99.403,99.7456,99.3149,99.6966,254821.0
2024-01-08 10:00:00,101.86,102.21,101.72,102.11,325181.0,99.6966,100.0392,99.5596,99.9413,325181.0
2024-01-08 10:10:00,102.12,102.59,102.1,102.44,351579.0,99.9511,100.4111,99.9315,100.2643,351579.0
2024-01-08 10:20:00,102.43,102.56,102.31,102.47,316574.0,100.2545,100.3818,100.1371,100.2937,316574.0
2024-01-08 10:30:00,102.46,102.62,102.28,102.42,441920.0,100.2839,100.4405,100.1077,100.2448,441920.0
2024-01-08 10:40:00,102.42,102.79,102.36,102.69,300869.0,100.2448,100.6069,100.186,100.509,300869.0
2024-01-08 10:50:00,102.68,102.76,102.4,102.42,354673.0,100.4992,100.5775,100.2252,100.2448,354673.0
2024-01-08 11:00:00,102.42,102.43,102.19,102.23,254699.0,100.2448,100.2545,100.0196,100.0588,254699.0
2024-01-08 11:10:00,102.23,102.3,102.05,102.21,161851.0,100.0588,100.1273,99.8826,100.0392,161851.0
2024-01-08 11:20:00,102.22,102.27,102.06,102.18,183365.0,100.049,100.0979,99.8924,100.0099,183365.0
2024-01-08 11:30:00,102.18,102.33,102.14,102.31,124390.0,100.0099,100.1567,99.9707,100.1371,124390.0
2024-01-08 11:40:00,102.31,102.38,102.13,102.28,102477.0,100.1371,100.2056,99.9609,100.1077,102477.0
2024-01-08 11:50:00,102.27,102.61,102.23,102.55,225695.0,100.0979,100.4307,100.0588,100.372,225695.0
2024-01-08 12:00:00,102.55,102.62,102.37,102.54,231006.0,100.372,100.4405,100.1958,100.3622,231006.0
2024-01-08 12:10:00,102.55,102.66,102.42,102.58,156896.0,100.372,100.4797,100.2448,100.4014,156896.0
2024-01-08 12:20:00,102.57,102.6,102.5,102.58,109171.0,100.3916,100.4209,100.3231,100.4014,109171.0
2024-01-08 12:30:00,102.57,102.67,102.5,102.59,116865.0,100.3916,100.4894,100.3231,100.4111,116865.0
2024-01-08 12:40:00,102.59,102.62,102.38,102.47,133266.0,100.4111,100.4405,100.2056,100.2937,133266.0
2024-01-08 12:50:00,102.46,102.46,102.31,102.34,103544.0,100.2839,100.2839,100.1371,100.1665,103544.0
2024-01-08 13:00:00,102.33,102.36,102.16,102.18,110217.0,100.1567,100.186,99.9903,100.0099,110217.0
2024-01-08 13:10:00,102.17,102.18,102.07,102.07,112517.0,100.0001,100.0099,99.9022,99.9022,112517.0
2024-01-08 13:20:00,102.07,102.2,102.06,102.14,87715.0,99.9022,100.0294,99.8924,99.9707,87715.0
2024-01-08 13:30:00,102.14,102.18,102.02,102.04,103625.0,99.9707,100.0099,99.8532,99.8728,103625.0
2024-01-08 13:40:00,102.04,102.22,102.01,102.15,130153.0,99.8728,100.049,99.8435,99.9805,130153.0
2024-01-08 13:50:00,102.15,102.32,102.11,102.23,117237.0,99.9805,100.1469,99.9413,100.0588,117237.0
2024-01-08 14:00:00,102.23,102.33,102.22,102.28,91080.0,100.0588,100.1567,100.049,100.1077,91080.0
2024-01-08 14:10:00,102.28,102.47,102.22,102.36,143646.0,100.1077,100.2937,100.049,100.186,143646.0
2024-01-08 14:20:00,102.36,102.39,102.22,102.34,95737.0,100.186,100.2154,100.049,100.1665,95737.0
2024-01-08 14:30:00,102.34,102.39,102.27,102.34,119646.0,100.1665,100.2154,100.0979,100.1665,119646.0
2024-01-08 14:40:00,102.34,102.35,102.28,102.34,103898.0,100.1665,100.1762,100.1077,100.1665,103898.0
2024-01-08 14:50:00,102.34,102.38,102.3,102.35,143551.0,100.1665,100.2056,100.1273,100.1762,143551.0
2024-01-08 15:00:00,102.35,102.35,102.16,102.22,136713.0,100.1762,100.1762,99.9903,100.049,136713.0
2024-01-08 15:10:00,102.23,102.33,102.12,102.31,148050.0,100.0588,100.1567,99.9511,100.1371,148050.0
2024-01-08 15:20:00,102.32,102.34,102.08,102.1,196670.0,100.1469,100.1665,99.912,99.9315,196670.0
2024-01-08 15:30:00,102.1,102.35,102.07,102.33,203427.0,99.9315,100.1762,99.9022,100.1567,203427.0
2024-01-08 15:40:00,102.33,102.43,102.28,102.41,312140.0,100.1567,100.2545,100.1077,100.235,312140.0
2024-01-08 15:50:00,102.42,102.59,102.27,102.27,938017.0,100.2448,100.4111,100.0979,100.0979,938017.0
2024-01-09 09:30:00,101.05,101.33,100.73,100.98,681497.0,98.9039,99.1779,98.5906,98.8353,681497.0
2024-01-09 09:40:00,100.99,101.12,100.7,100.89,265464.0,98.8451,98.9724,98.5613,98.7472,265464.0
2024-01-09 09:50:00,100.88,100.92,100.66,100.87,145739.0,98.7375,98.7766,98.5221,98.7277,145739.0
2024-01-09 10:00:00,100.86,100.86,100.45,100.64,268173.0,98.7179,98.7179,98.3166,98.5026,268173.0
2024-01-09 10:10:00,100.63,100.85,100.62,100.72,184241.0,98.4928,98.7081,98.483,98.5809,184241.0
2024-01-09 10:20:00,100.7,100.88,100.58,100.62,109972.0,98.5613,98.7375,98.4438,98.483,109972.0
2024-01-09 10:30:00,100.62,100.69,100.21,100.47,299528.0,98.483,98.5515,98.0817,98.3362,299528.0
2024-01-09 10:40:00,100.47,100.76,100.42,100.65,174195.0,98.3362,98.62,98.2872,98.5123,174195.0
2024-01-09 10:50:00,100.68,100.8,100.55,100.78,298514.0,98.5417,98.6592,98.4145,98.6396,298514.0
2024-01-09 11:00:00,100.78,100.91,100.75,100.85,171900.0,98.6396,98.7668,98.6102,98.7081,171900.0
2024-01-09 11:10:00,100.86,101.03,100.77,100.97,157598.0,98.7179,98.8843,98.6298,98.8255,157598.0
2024-01-09 11:20:00,100.97,101.04,100.94,101.03,107208.0,98.8255,98.8941,98.7962,98.8843,107208.0
2024-01-09 11:30:00,101.03,101.04,100.93,100.97,108468.0,98.8843,98.8941,98.7864,98.8255,108468.0
2024-01-09 11:40:00,100.97,101.19,100.96,101.13,87723.0,98.8255,99.0409,98.8158,98.9822,87723.0
2024-01-09 11:50:00,101.13,101.34,101.13,101.34,128153.0,98.9822,99.1877,98.9822,99.1877,128153.0
2024-01-09 12:00:00,101.37,101.39,101.2,101.32,56588.0,99.2171,99.2366,99.0507,99.1681,56588.0
2024-01-09 12:10:00,101.32,101.33,101.22,101.26,55553.0,99.1681,99.1779,99.0702,99.1094,55553.0
2024-01-09 12:20:00,101.27,101.36,101.22,101.34,48930.0,99.1192,99.2073,99.0702,99.1877,48930.0
2024-01-09 12:30:00,101.35,101.41,101.25,101.39,100096.0,99.1975,99.2562,99.0996,99.2366,100096.0
2024-01-09 12:40:00,101.4,101.52,101.39,101.51,41168.0,99.2464,99.3639,99.2366,99.3541,41168.0
2024-01-09 12:50:00,101.51,101.68,101.48,101.63,70312.0,99.3541,99.5205,99.3247,99.4715,70312.0
2024-01-09 13:00:00,101.62,101.81,101.62,101.66,96095.0,99.4617,99.6477,99.4617,99.5009,96095.0
2024-01-09 13:10:00,101.65,101.85,101.64,101.78,105914.0,99.4911,99.6869,99.4813,99.6183,105914.0
2024-01-09 13:20:00,101.78,101.84,101.69,101.75,113052.0,99.6183,99.6771,99.5303,99.589,113052.0
2024-01-09 13:30:00,101.75,101.75,101.43,101.44,133439.0,99.589,99.589,99.2758,99.2856,133439.0
2024-01-09 13:40:00,101.44,101.69,101.4,101.66,84861.0,99.2856,99.5303,99.2464,99.5009,84861.0
2024-01-09 13:50:00,101.66,101.77,101.61,101.63,53992.0,99.5009,99.6086,99.452,99.4715,53992.0
2024-01-09 14:00:00,101.64,101.88,101.64,101.86,39133.0,99.4813,99.7162,99.4813,99.6966,39133.0
2024-01-09 14:10:00,101.84,101.88,101.63,101.69,98040.0,99.6771,99.7162,99.4715,99.5303,98040.0
2024-01-09 14:20:00,101.69,101.81,101.65,101.74,51580.0,99.5303,99.6477,99.4911,99.5792,51580.0
2024-01-09 14:30:00,101.73,101.83,101.65,101.67,83139.0,99.5694,99.6673,99.4911,99.5107,83139.0
2024-01-09 14:40:00,101.68,101.7,101.51,101.53,93216.0,99.5205,99.54,99.3541,99.3737,93216.0
2024-01-09 14:50:00,101.55,101.72,101.49,101.72,71871.0,99.3932,99.5596,99.3345,99.5596,71871.0
2024-01-09 15:00:00,101.71,101.82,101.61,101.73,68480.0,99.5498,99.6575,99.452,99.5694,68480.0
2024-01-09 15:10:00,101.73,101.82,101.7,101.77,69468.0,99.5694,99.6575,99.54,99.6086,69468.0
2024-01-09 15:20:00,101.76,101.83,101.7,101.8,64391.0,99.5988,99.6673,99.54,99.6379,64391.0
2024-01-09 15:30:00,101.8,101.82,101.62,101.7,158553.0,99.6379,99.6575,99.4617,99.54,158553.0
2024-01-09 15:40:00,101.7,101.77,101.59,101.66,157621.0,99.54,99.6086,99.4324,99.5009,157621.0
2024-01-09 15:50:00,101.66,101.97,101.59,101.89,577936.0,99.5009,99.8043,99.4324,99.726,577936.0
2024-01-10 09:30:00,102.52,102.78,100.89,100.94,411189.0,100.3426,100.5971,98.7472,98.7962,411189.0
2024-01-10 09:40:00,100.93,100.93,100.25,100.5,396042.0,98.7864,98.7864,98.1208,98.3655,396042.0
2024-01-10 09:50:00,100.5,100.69,100.33,100.39,227509.0,98.3655,98.5515,98.1991,98.2579,227509.0
2024-01-10 10:00:00,100.39,100.5,99.98,100.12,257737.0,98.2579,98.3655,97.8566,97.9936,257737.0
2024-01-10 10:10:00,100.13,100.47,100.09,100.47,131005.0,98.0034,98.3362,97.9642,98.3362,131005.0
2024-01-10 10:20:00,100.48,100.55,100.25,100.5,159214.0,98.346,98.4145,98.1208,98.3655,159214.0
2024-01-10 10:30:00,100.51,100.81,100.48,100.8,127754.0,98.3753,98.6689,98.346,98.6592,127754.0
2024-01-10 10:40:00,100.8,101.03,100.76,100.81,113890.0,98.6592,98.8843,98.62,98.6689,113890.0
2024-01-10 10:50:00,100.82,100.92,100.7,100.89,103743.0,98.6787,98.7766,98.5613,98.7472,103743.0
2024-01-10 11:00:00,100.9,100.99,100.74,100.77,112761.0,98.757,98.8451,98.6004,98.6298,112761.0
2024-01-10 11:10:00,100.76,100.78,100.54,100.73,89961.0,98.62,98.6396,98.4047,98.5906,89961.0
2024-01-10 11:20:00,100.74,100.9,100.73,100.83,84563.0,98.6004,98.757,98.5906,98.6885,84563.0
2024-01-10 11:30:00,100.84,100.9,100.7,100.88,110023.0,98.6983,98.757,98.5613,98.7375,110023.0
2024-01-10 11:40:00,100.88,101.05,100.87,100.92,89264.0,98.7375,98.9039,98.7277,98.7766,89264.0
2024-01-10 11:50:00,100.91,100.91,100.75,100.79,74788.0,98.7668,98.7668,98.6102,98.6494,74788.0
2024-01-10 12:00:00,100.81,100.87,100.75,100.85,69890.0,98.6689,98.7277,98.6102,98.7081,69890.0
2024-01-10 12:10:00,100.84,101.0,100.74,100.99,107985.0,98.6983,98.8549,98.6004,98.8451,107985.0
2024-01-10 12:20:00,100.99,100.99,100.83,100.92,57710.0,98.8451,98.8451,98.6885,98.7766,57710.0
2024-01-10 12:30:00,100.93,100.95,100.8,100.91,48713.0,98.7864,98.806,98.6592,98.7668,48713.0
2024-01-10 12:40:00,100.91,101.08,100.91,101.04,59757.0,98.7668,98.9332,98.7668,98.8941,59757.0
2024-01-10 12:50:00,101.04,101.15,101.03,101.13,54279.0,98.8941,99.0017,98.8843,98.9822,54279.0
2024-01-10 13:00:00,101.13,101.3,101.08,101.15,85655.0,98.9822,99.1485,98.9332,99.0017,85655.0
2024-01-10 13:10:00,101.14,101.2,101.06,101.14,85690.0,98.9919,99.0507,98.9136,98.9919,85690.0
2024-01-10 13:20:00,101.13,101.13,101.01,101.02,46625.0,98.9822,98.9822,98.8647,98.8745,46625.0
2024-01-10 13:30:00,101.02,101.17,101.0,101.14,42513.0,98.8745,99.0213,98.8549,98.9919,42513.0
2024-01-10 13:40:00,101.14,101.25,101.12,101.2,49462.0,98.9919,99.0996,98.9724,99.0507,49462.0
2024-01-10 13:50:00,101.2,101.24,101.18,101.2,34932.0,99.0507,99.0898,99.0311,99.0507,34932.0
2024-01-10 14:00:00,101.19,101.21,101.09,101.13,33191.0,99.0409,99.0605,98.943,98.9822,33191.0
2024-01-10 14:10:00,101.13,101.27,101.1,101.16,62409.0,98.9822,99.1192,98.9528,99.0115,62409.0
2024-01-10 14:20:00,101.16,101.2,101.03,101.05,66538.0,99.0115,99.0507,98.8843,98.9039,66538.0
2024-01-10 14:30:00,101.05,101.19,101.02,101.17,70120.0,98.9039,99.0409,98.8745,99.0213,70120.0
2024-01-10 14:40:00,101.17,101.22,101.06,101.11,74877.0,99.0213,99.0702,98.9136,98.9626,74877.0
2024-01-10 14:50:00,101.11,101.21,101.1,101.21,48679.0,98.9626,99.0605,98.9528,99.0605,48679.0
2024-01-10 15:00:00,101.22,101.22,101.11,101.19,88441.0,99.0702,99.0702,98.9626,99.0409,88441.0
2024-01-10 15:10:00,101.19,101.2,100.94,100.97,122409.0,99.0409,99.0507,98.7962,98.8255,122409.0
2024-01-10 15:20:00,100.98,101.0,100.6,100.73,111339.0,98.8353,98.8549,98.4634,98.5906,111339.0
2024-01-10 15:30:00,100.7,100.75,100.63,100.67,132879.0,98.5613,98.6102,98.4928,98.5319,132879.0
2024-01-10 15:40:00,100.68,100.69,100.48,100.51,191341.0,98.5417,98.5515,98.346,98.3753,191341.0
2024-01-10 15:50:00,100.5,100.91,100.43,100.81,505132.0,98.3655,98.7668,98.297,98.6689,505132.0
2024-01-11 09:30:00,101.7,102.16,101.63,101.97,442904.0,99.54,99.9903,99.4715,99.8043,442904.0
2024-01-11 09:40:00,101.98,102.08,101.12,101.14,240130.0,99.8141,99.912,98.9724,98.9919,240130.0
2024-01-11 09:50:00,101.16,101.49,101.0,101.26,177253.0,99.0115,99.3345,98.8549,99.1094,177253.0
2024-01-11 10:00:00,101.27,101.28,100.13,100.13,194383.0,99.1192,99.129,98.0034,98.0034,194383.0
2024-01-11 10:10:00,100.13,100.45,100.05,100.45,143287.0,98.0034,98.3166,97.9251,98.3166,143287.0
2024-01-11 10:20:00,100.45,100.58,100.39,100.51,98790.0,98.3166,98.4438,98.2579,98.3753,98790.0
2024-01-11 10:30:00,100.5,100.72,100.33,100.5,82653.0,98.3655,98.5809,98.1991,98.3655,82653.0
2024-01-11 10:40:00,100.51,100.7,100.38,100.69,207950.0,98.3753,98.5613,98.2481,98.5515,207950.0
2024-01-11 10:50:00,100.7,100.73,100.41,100.45,173440.0,98.5613,98.5906,98.2774,98.3166,173440.0
2024-01-11 11:00:00,100.45,100.53,100.32,100.36,111052.0,98.3166,98.3949,98.1894,98.2285,111052.0
2024-01-11 11:10:00,100.32,100.53,99.99,100.1,161534.0,98.1894,98.3949,97.8664,97.974,161534.0
2024-01-11 11:20:00,100.09,100.34,100.09,100.33,147426.0,97.9642,98.2089,97.9642,98.1991,147426.0
2024-01-11 11:30:00,100.33,100.36,100.11,100.2,72575.0,98.1991,98.2285,97.9838,98.0719,72575.0
2024-01-11 11:40:00,100.19,100.37,100.05,100.37,120298.0,98.0621,98.2383,97.9251,98.2383,120298.0
2024-01-11 11:50:00,100.37,100.4,100.23,100.31,66455.0,98.2383,98.2677,98.1013,98.1796,66455.0
2024-01-11 12:00:00,100.32,100.57,100.32,100.52,81079.0,98.1894,98.434,98.1894,98.3851,81079.0
2024-01-11 12:10:00,100.53,100.65,100.5,100.56,91030.0,98.3949,98.5123,98.3655,98.4243,91030.0
2024-01-11 12:20:00,100.55,100.61,100.41,100.42,67582.0,98.4145,98.4732,98.2774,98.2872,67582.0
2024-01-11 12:30:00,100.42,100.61,100.41,100.57,65934.0,98.2872,98.4732,98.2774,98.434,65934.0
2024-01-11 12:40:00,100.58,100.77,100.58,100.75,57832.0,98.4438,98.6298,98.4438,98.6102,57832.0
2024-01-11 12:50:00,100.74,100.93,100.72,100.89,130155.0,98.6004,98.7864,98.5809,98.7472,130155.0
2024-01-11 13:00:00,100.89,101.11,100.86,101.06,111743.0,98.7472,98.9626,98.7179,98.9136,111743.0
2024-01-11 13:10:00,101.07,101.22,101.05,101.13,99107.0,98.9234,99.0702,98.9039,98.9822,99107.0
2024-01-11 13:20:00,101.14,101.19,101.03,101.12,86734.0,98.9919,99.0409,98.8843,98.9724,86734.0
2024-01-11 13:30:00,101.09,101.17,100.98,101.01,98446.0,98.943,99.0213,98.8353,98.8647,98446.0
2024-01-11 13:40:00,101.02,101.14,101.0,101.01,102982.0,98.8745,98.9919,98.8549,98.8647,102982.0
2024-01-11 13:50:00,101.01,101.26,100.9,101.09,83855.0,98.8647,99.1094,98.757,98.943,83855.0
2024-01-11 14:00:00,101.1,101.19,101.01,101.01,69040.0,98.9528,99.0409,98.8647,98.8647,69040.0
2024-01-11 14:10:00,101.02,101.28,101.02,101.19,61982.0,98.8745,99.129,98.8745,99.0409,61982.0
2024-01-11 14:20:00,101.19,101.31,101.08,101.27,58514.0,99.0409,99.1583,98.9332,99.1192,58514.0
2024-01-11 14:30:00,101.3,101.39,101.25,101.36,94111.0,99.1485,99.2366,99.0996,99.2073,94111.0
2024-01-11 14:40:00,101.37,101.43,101.26,101.4,75975.0,99.2171,99.2758,99.1094,99.2464,75975.0
2024-01-11 14:50:00,101.4,101.56,101.38,101.5,59911.0,99.2464,99.403,99.2268,99.3443,59911.0
2024-01-11 15:00:00,101.52,101.53,101.31,101.35,72793.0,99.3639,99.3737,99.1583,99.1975,72793.0
2024-01-11 15:10:00,101.35,101.38,101.2,101.25,73307.0,99.1975,99.2268,99.0507,99.0996,73307.0
2024-01-11 15:20:00,101.26,101.37,101.24,101.29,71327.0,99.1094,99.2171,99.0898,99.1388,71327.0
2024-01-11 15:30:00,101.28,101.33,101.18,101.22,98579.0,99.129,99.1779,99.0311,99.0702,98579.0
2024-01-11 15:40:00,101.22,101.43,101.19,101.37,141383.0,99.0702,99.2758,99.0409,99.2171,141383.0
2024-01-11 15:50:00,101.38,101.5,101.2,101.22,527221.0,99.2268,99.3443,99.0507,99.0702,527221.0
2024-01-12 09:30:00,100.89,102.1,100.87,101.73,634258.0,98.7472,99.9315,98.7277,99.5694,634258.0
2024-01-12 09:40:00,101.72,102.38,101.71,102.35,220559.0,99.5596,100.2056,99.5498,100.1762,220559.0
2024-01-12 09:50:00,102.36,102.36,101.78,101.79,232385.0,100.186,100.186,99.6183,99.6281,232385.0
2024-01-12 10:00:00,101.79,102.02,101.48,102.0,217066.0,99.6281,99.8532,99.3247,99.8337,217066.0
2024-01-12 10:10:00,102.0,102.05,101.54,101.54,197328.0,99.8337,99.8826,99.3834,99.3834,197328.0
2024-01-12 10:20:00,101.55,101.88,101.55,101.66,123026.0,99.3932,99.7162,99.3932,99.5009,123026.0
2024-01-12 10:30:00,101.67,101.86,101.48,101.52,152212.0,99.5107,99.6966,99.3247,99.3639,152212.0
2024-01-12 10:40:00,101.53,101.79,101.47,101.62,138320.0,99.3737,99.6281,99.3149,99.4617,138320.0
2024-01-12 10:50:00,101.62,101.67,101.27,101.34,112111.0,99.4617,99.5107,99.1192,99.1877,112111.0
2024-01-12 11:00:00,101.34,101.45,101.2,101.4,125449.0,99.1877,99.2954,99.0507,99.2464,125449.0
2024-01-12 11:10:00,101.41,101.59,101.41,101.53,85553.0,99.2562,99.4324,99.2562,99.3737,85553.0
2024-01-12 11:20:00,101.52,101.53,101.42,101.44,51859.0,99.3639,99.3737,99.266,99.2856,51859.0
2024-01-12 11:30:00,101.45,101.47,101.21,101.28,78059.0,99.2954,99.3149,99.0605,99.129,78059.0
2024-01-12 11:40:00,101.29,101.31,101.19,101.25,48461.0,99.1388,99.1583,99.0409,99.0996,48461.0
2024-01-12 11:50:00,101.25,101.32,101.15,101.16,73453.0,99.0996,99.1681,99.0017,99.0115,73453.0
2024-01-12 12:00:00,101.17,101.27,101.17,101.26,49572.0,99.0213,99.1192,99.0213,99.1094,49572.0
2024-01-12 12:10:00,101.29,101.33,101.22,101.33,61807.0,99.1388,99.1779,99.0702,99.1779,61807.0
2024-01-12 12:20:00,101.33,101.34,101.15,101.25,63849.0,99.1779,99.1877,99.0017,99.0996,63849.0
2024-01-12 12:30:00,101.25,101.3,101.19,101.25,38450.0,99.0996,99.1485,99.0409,99.0996,38450.0
2024-01-12 12:40:00,101.26,101.32,101.19,101.23,41804.0,99.1094,99.1681,99.0409,99.08,41804.0
2024-01-12 12:50:00,101.21,101.35,101.16,101.19,64383.0,99.0605,99.1975,99.0115,99.0409,64383.0
2024-01-12 13:00:00,101.18,101.25,101.17,101.22,44872.0,99.0311,99.0996,99.0213,99.0702,44872.0
2024-01-12 13:10:00,101.23,101.29,101.15,101.17,40286.0,99.08,99.1388,99.0017,99.0213,40286.0
2024-01-12 13:20:00,101.18,101.25,101.14,101.2,32443.0,99.0311,99.0996,98.9919,99.0507,32443.0
2024-01-12 13:30:00,101.2,101.25,101.13,101.15,64396.0,99.0507,99.0996,98.9822,99.0017,64396.0
2024-01-12 13:40:00,101.14,101.22,101.07,101.22,59341.0,98.9919,99.0702,98.9234,99.0702,59341.0
2024-01-12 13:50:00,101.23,101.33,101.16,101.33,40004.0,99.08,99.1779,99.0115,99.1779,40004.0
2024-01-12 14:00:00,101.33,101.39,101.24,101.28,57461.0,99.1779,99.2366,99.0898,99.129,57461.0
2024-01-12 14:10:00,101.29,101.35,101.24,101.31,41971.0,99.1388,99.1975,99.0898,99.1583,41971.0
2024-01-12 14:20:00,101.3,101.31,101.14,101.15,54508.0,99.1485,99.1583,98.9919,99.0017,54508.0
2024-01-12 14:30:00,101.15,101.16,101.02,101.09,85630.0,99.0017,99.0115,98.8745,98.943,85630.0
2024-01-12 14:40:00,101.1,101.29,101.1,101.28,63993.0,98.9528,99.1388,98.9528,99.129,63993.0
2024-01-12 14:50:00,101.27,101.29,101.12,101.19,45303.0,99.1192,99.1388,98.9724,99.0409,45303.0
2024-01-12 15:00:00,101.19,101.29,101.18,101.27,68391.0,99.0409,99.1388,99.0311,99.1192,68391.0
2024-01-12 15:10:00,101.27,101.32,101.19,101.22,80508.0,99.1192,99.1681,99.0409,99.0702,80508.0
2024-01-12 15:20:00,101.2,101.32,101.18,101.3,74638.0,99.0507,99.1681,99.0311,99.1485,74638.0
2024-01-12 15:30:00,101.3,101.35,101.26,101.29,111147.0,99.1485,99.1975,99.1094,99.1388,111147.0
2024-01-12 15:40:00,101.29,101.5,101.23,101.45,143202.0,99.1388,99.3443,99.08,99.2954,143202.0
2024-01-12 15:50:00,101.45,101.48,101.23,101.24,470860.0,99.2954,99.3247,99.08,99.0898,470860.0
2024-01-16 09:30:00,100.53,101.69,100.2,101.27,899077.0,98.3949,99.5303,98.0719,99.1192,899077.0
2024-01-16 09:40:00,101.28,101.29,100.87,100.95,337079.0,99.129,99.1388,98.7277,98.806,337079.0
2024-01-16 09:50:00,100.95,101.38,100.85,101.22,304810.0,98.806,99.2268,98.7081,99.0702,304810.0
2024-01-16 10:00:00,101.21,101.48,101.07,101.23,282020.0,99.0605,99.3247,98.9234,99.08,282020.0
2024-01-16 10:10:00,101.23,101.83,101.23,101.79,289516.0,99.08,99.6673,99.08,99.6281,289516.0
2024-01-16 10:20:00,101.78,101.9,101.58,101.64,278506.0,99.6183,99.7358,99.4226,99.4813,278506.0
2024-01-16 10:30:00,101.65,101.94,101.64,101.87,182660.0,99.4911,99.7749,99.4813,99.7064,182660.0
2024-01-16 10:40:00,101.87,102.22,101.86,102.08,198091.0,99.7064,100.049,99.6966,99.912,198091.0
2024-01-16 10:50:00,102.1,102.35,102.04,102.18,255001.0,99.9315,100.1762,99.8728,100.0099,255001.0
2024-01-16 11:00:00,102.18,102.24,101.77,102.0,332978.0,100.0099,100.0686,99.6086,99.8337,332978.0
2024-01-16 11:10:00,102.01,102.2,101.57,102.16,208418.0,99.8435,100.0294,99.4128,99.9903,208418.0
2024-01-16 11:20:00,102.15,102.18,101.88,101.88,134717.0,99.9805,100.0099,99.7162,99.7162,134717.0
2024-01-16 11:30:00,101.9,102.04,101.84,101.93,118396.0,99.7358,99.8728,99.6771,99.7652,118396.0
2024-01-16 11:40:00,101.93,101.97,101.56,101.62,151664.0,99.7652,99.8043,99.403,99.4617,151664.0
2024-01-16 11:50:00,101.62,101.7,101.52,101.56,98609.0,99.4617,99.54,99.3639,99.403,98609.0
2024-01-16 12:00:00,101.54,101.58,101.43,101.51,155510.0,99.3834,99.4226,99.2758,99.3541,155510.0
2024-01-16 12:10:00,101.51,101.65,101.4,101.57,115982.0,99.3541,99.4911,99.2464,99.4128,115982.0
2024-01-16 12:20:00,101.57,101.63,101.46,101.51,79066.0,99.4128,99.4715,99.3051,99.3541,79066.0
2024-01-16 12:30:00,101.51,101.53,101.39,101.48,110826.0,99.3541,99.3737,99.2366,99.3247,110826.0
2024-01-16 12:40:00,101.48,101.52,101.42,101.48,100154.0,99.3247,99.3639,99.266,99.3247,100154.0
2024-01-16 12:50:00,101.47,101.52,101.36,101.42,78237.0,99.3149,99.3639,99.2073,99.266,78237.0
2024-01-16 13:00:00,101.42,101.49,101.35,101.45,80544.0,99.266,99.3345,99.1975,99.2954,80544.0
2024-01-16 13:10:00,101.45,101.8,101.45,101.77,103140.0,99.2954,99.6379,99.2954,99.6086,103140.0
2024-01-16 13:20:00,101.77,101.79,101.62,101.69,90872.0,99.6086,99.6281,99.4617,99.5303,90872.0
2024-01-16 13:30:00,101.69,101.76,101.55,101.56,141462.0,99.5303,99.5988,99.3932,99.403,141462.0
2024-01-16 13:40:00,101.55,101.57,101.35,101.39,62128.0,99.3932,99.4128,99.1975,99.2366,62128.0
2024-01-16 13:50:00,101.37,101.39,101.08,101.1,176981.0,99.2171,99.2366,98.9332,98.9528,176981.0
2024-01-16 14:00:00,101.09,101.24,101.08,101.09,199128.0,98.943,99.0898,98.9332,98.943,199128.0
2024-01-16 14:10:00,101.1,101.13,101.0,101.08,169936.0,98.9528,98.9822,98.8549,98.9332,169936.0
2024-01-16 14:20:00,101.09,101.36,101.08,101.29,189243.0,98.943,99.2073,98.9332,99.1388,189243.0
2024-01-16 14:30:00,101.28,101.44,101.27,101.35,128672.0,99.129,99.2856,99.1192,99.1975,128672.0
2024-01-16 14:40:00,101.36,101.58,101.34,101.55,94541.0,99.2073,99.4226,99.1877,99.3932,94541.0
2024-01-16 14:50:00,101.56,101.59,101.48,101.53,80092.0,99.403,99.4324,99.3247,99.3737,80092.0
2024-01-16 15:00:00,101.52,101.66,101.47,101.63,72916.0,99.3639,99.5009,99.3149,99.4715,72916.0
2024-01-16 15:10:00,101.63,101.68,101.52,101.59,99471.0,99.4715,99.5205,99.3639,99.4324,99471.0
2024-01-16 15:20:00,101.59,101.59,101.45,101.48,101810.0,99.4324,99.4324,99.2954,99.3247,101810.0
2024-01-16 15:30:00,101.48,101.55,101.34,101.51,153053.0,99.3247,99.3932,99.1877,99.3541,153053.0
2024-01-16 15:40:00,101.52,101.55,101.47,101.54,258099.0,99.3639,99.3932,99.3149,99.3834,258099.0
2024-01-16 15:50:00,101.53,101.7,101.49,101.67,748418.0,99.3737,99.54,99.3345,99.5107,748418.0
2024-01-17 09:30:00,100.87,101.06,100.24,100.55,688373.0,98.7277,98.9136,98.1111,98.4145,688373.0
2024-01-17 09:40:00,100.54,100.58,100.07,100.36,456486.0,98.4047,98.4438,97.9447,98.2285,456486.0
2024-01-17 09:50:00,100.34,100.47,100.08,100.15,313374.0,98.2089,98.3362,97.9545,98.023,313374.0
2024-01-17 10:00:00,100.13,100.55,100.0,100.52,420371.0,98.0034,98.4145,97.8762,98.3851,420371.0
2024-01-17 10:10:00,100.52,100.62,100.37,100.5,352974.0,98.3851,98.483,98.2383,98.3655,352974.0
2024-01-17 10:20:00,100.49,100.93,100.34,100.84,254470.0,98.3557,98.7864,98.2089,98.6983,254470.0
2024-01-17 10:30:00,100.85,101.0,100.73,100.94,394872.0,98.7081,98.8549,98.5906,98.7962,394872.0
2024-01-17 10:40:00,100.94,101.22,100.81,101.1,429177.0,98.7962,99.0702,98.6689,98.9528,429177.0
2024-01-17 10:50:00,101.09,101.17,100.68,100.76,234477.0,98.943,99.0213,98.5417,98.62,234477.0
2024-01-17 11:00:00,100.76,100.93,100.7,100.9,213972.0,98.62,98.7864,98.5613,98.757,213972.0
2024-01-17 11:10:00,100.9,101.0,100.86,100.99,165007.0,98.757,98.8549,98.7179,98.8451,165007.0
2024-01-17 11:20:00,101.0,101.34,100.98,101.06,190368.0,98.8549,99.1877,98.8353,98.9136,190368.0
2024-01-17 11:30:00,101.06,101.22,100.95,101.06,151246.0,98.9136,99.0702,98.806,98.9136,151246.0
2024-01-17 11:40:00,101.06,101.12,100.94,101.04,169291.0,98.9136,98.9724,98.7962,98.8941,169291.0
2024-01-17 11:50:00,101.05,101.12,100.94,101.02,182887.0,98.9039,98.9724,98.7962,98.8745,182887.0
2024-01-17 12:00:00,101.02,101.06,100.74,100.75,131573.0,98.8745,98.9136,98.6004,98.6102,131573.0
2024-01-17 12:10:00,100.76,100.96,100.7,100.96,155974.0,98.62,98.8158,98.5613,98.8158,155974.0
2024-01-17 12:20:00,100.96,100.99,100.82,100.95,159917.0,98.8158,98.8451,98.6787,98.806,159917.0
2024-01-17 12:30:00,100.95,100.99,100.76,100.88,140796.0,98.806,98.8451,98.62,98.7375,140796.0
2024-01-17 12:40:00,100.88,100.91,100.77,100.89,172140.0,98.7375,98.7668,98.6298,98.7472,172140.0
2024-01-17 12:50:00,100.89,101.01,100.81,100.98,136334.0,98.7472,98.8647,98.6689,98.8353,136334.0
2024-01-17 13:00:00,100.98,101.08,100.95,101.01,130722.0,98.8353,98.9332,98.806,98.8647,130722.0
2024-01-17 13:10:00,101.02,101.04,100.91,100.98,132760.0,98.8745,98.8941,98.7668,98.8353,132760.0
2024-01-17 13:20:00,101.0,101.01,100.77,100.84,149241.0,98.8549,98.8647,98.6298,98.6983,149241.0
2024-01-17 13:30:00,100.83,100.85,100.72,100.77,138599.0,98.6885,98.7081,98.5809,98.6298,138599.0
2024-01-17 13:40:00,100.77,100.79,100.62,100.63,115592.0,98.6298,98.6494,98.483,98.4928,115592.0
2024-01-17 13:50:00,100.63,100.99,100.62,100.98,205390.0,98.4928,98.8451,98.483,98.8353,205390.0
2024-01-17 14:00:00,100.97,101.21,100.92,101.21,280113.0,98.8255,99.0605,98.7766,99.0605,280113.0
2024-01-17 14:10:00,101.2,101.34,101.15,101.31,281791.0,99.0507,99.1877,99.0017,99.1583,281791.0
2024-01-17 14:20:00,101.32,101.59,101.28,101.51,286689.0,99.1681,99.4324,99.129,99.3541,286689.0
2024-01-17 14:30:00,101.51,101.84,101.5,101.81,266333.0,99.3541,99.6771,99.3443,99.6477,266333.0
2024-01-17 14:40:00,101.82,101.88,101.69,101.73,200596.0,99.6575,99.7162,99.5303,99.5694,200596.0
2024-01-17 14:50:00,101.73,102.19,101.71,102.19,495001.0,99.5694,100.0196,99.5498,100.0196,495001.0
2024-01-17 15:00:00,102.18,102.51,102.15,102.48,641286.0,100.0099,100.3328,99.9805,100.3035,641286.0
2024-01-17 15:10:00,102.48,102.58,102.2,102.45,452289.0,100.3035,100.4014,100.0294,100.2741,452289.0
2024-01-17 15:20:00,102.44,102.53,102.16,102.5,354472.0,100.2643,100.3524,99.9903,100.3231,354472.0
2024-01-17 15:30:00,102.5,102.69,102.43,102.69,536978.0,100.3231,100.509,100.2545,100.509,536978.0
2024-01-17 15:40:00,102.69,103.33,102.59,103.11,992302.0,100.509,101.1354,100.4111,100.9201,992302.0
2024-01-17 15:50:00,103.12,103.32,102.88,102.96,1742986.0,100.9299,101.1256,100.695,100.7733,1742986.0
2024-01-18 09:30:00,111.32,111.99,109.91,111.2,5755449.0,108.9557,109.6115,107.5757,108.8383,5755449.0
2024-01-18 09:40:00,111.25,111.59,110.58,111.16,2186358.0,108.8872,109.22,108.2314,108.7991,2186358.0
2024-01-18 09:50:00,111.17,111.39,110.86,111.28,2120339.0,108.8089,109.0242,108.5055,108.9166,2120339.0
2024-01-18 10:00:00,111.28,111.35,109.81,109.96,2589252.0,108.9166,108.9851,107.4778,107.6246,2589252.0
2024-01-18 10:10:00,109.97,110.77,109.68,110.28,1520448.0,107.6344,108.4174,107.3506,107.9378,1520448.0
2024-01-18 10:20:00,110.28,110.4,109.73,110.07,870646.0,107.9378,108.0553,107.3995,107.7323,870646.0
2024-01-18 10:30:00,110.07,110.34,109.48,109.68,1136416.0,107.7323,107.9965,107.1548,107.3506,1136416.0
2024-01-18 10:40:00,109.69,110.58,109.51,110.52,988539.0,107.3603,108.2314,107.1842,108.1727,988539.0
2024-01-18 10:50:00,110.53,111.24,110.52,111.06,989123.0,108.1825,108.8774,108.1727,108.7013,989123.0
2024-01-18 11:00:00,111.06,111.49,110.93,111.47,842307.0,108.7013,109.1221,108.574,109.1025,842307.0
2024-01-18 11:10:00,111.46,111.5,110.79,111.01,635414.0,109.0928,109.1319,108.437,108.6523,635414.0
2024-01-18 11:20:00,111.0,111.41,110.81,111.33,624445.0,108.6425,109.0438,108.4566,108.9655,624445.0
2024-01-18 11:30:00,111.32,111.74,111.23,111.66,767179.0,108.9557,109.3668,108.8676,109.2885,767179.0
2024-01-18 11:40:00,111.66,111.67,111.07,111.33,780685.0,109.2885,109.2983,108.711,108.9655,780685.0
2024-01-18 11:50:00,111.33,111.67,110.89,110.9,708431.0,108.9655,109.2983,108.5349,108.5447,708431.0
2024-01-18 12:00:00,110.9,110.94,110.07,110.24,906641.0,108.5447,108.5838,107.7323,107.8987,906641.0
2024-01-18 12:10:00,110.24,110.5,109.95,110.13,684982.0,107.8987,108.1531,107.6148,107.791,684982.0
2024-01-18 12:20:00,110.13,110.64,110.03,110.63,517656.0,107.791,108.2902,107.6931,108.2804,517656.0
2024-01-18 12:30:00,110.62,110.63,110.21,110.31,590262.0,108.2706,108.2804,107.8693,107.9672,590262.0
2024-01-18 12:40:00,110.3,110.77,110.3,110.64,467052.0,107.9574,108.4174,107.9574,108.2902,467052.0
2024-01-18 12:50:00,110.63,110.68,110.27,110.3,355767.0,108.2804,108.3293,107.928,107.9574,355767.0
2024-01-18 13:00:00,110.3,110.43,110.14,110.33,488750.0,107.9574,108.0846,107.8008,107.9868,488750.0
2024-01-18 13:10:00,110.32,110.34,109.73,109.73,660891.0,107.977,107.9965,107.3995,107.3995,660891.0
2024-01-18 13:20:00,109.73,110.01,109.57,109.76,607500.0,107.3995,107.6736,107.2429,107.4289,607500.0
2024-01-18 13:30:00,109.76,110.3,109.66,110.2,458664.0,107.4289,107.9574,107.331,107.8595,458664.0
2024-01-18 13:40:00,110.22,110.39,110.05,110.32,265796.0,107.8791,108.0455,107.7127,107.977,265796.0
2024-01-18 13:50:00,110.31,110.33,110.05,110.26,384960.0,107.9672,107.9868,107.7127,107.9182,384960.0
2024-01-18 14:00:00,110.26,110.5,110.15,110.34,323260.0,107.9182,108.1531,107.8106,107.9965,323260.0
2024-01-18 14:10:00,110.35,110.67,110.35,110.52,574722.0,108.0063,108.3195,108.0063,108.1727,574722.0
2024-01-18 14:20:00,110.53,111.01,110.46,110.95,516896.0,108.1825,108.6523,108.114,108.5936,516896.0
2024-01-18 14:30:00,110.95,111.12,110.78,110.99,480364.0,108.5936,108.76,108.4272,108.6327,480364.0
2024-01-18 14:40:00,111.0,111.51,110.86,111.43,938193.0,108.6425,109.1417,108.5055,109.0634,938193.0
2024-01-18 14:50:00,111.42,111.79,111.38,111.39,808989.0,109.0536,109.4157,109.0145,109.0242,808989.0
2024-01-18 15:00:00,111.39,111.84,111.1,111.81,717611.0,109.0242,109.4647,108.7404,109.4353,717611.0
2024-01-18 15:10:00,111.81,112.61,111.68,112.58,1453376.0,109.4353,110.2183,109.3081,110.189,1453376.0
2024-01-18 15:20:00,112.59,112.67,112.11,112.54,1172466.0,110.1988,110.2771,109.729,110.1498,1172466.0
2024-01-18 15:30:00,112.55,112.9,112.16,112.62,1219487.0,110.1596,110.5022,109.7779,110.2281,1219487.0
2024-01-18 15:40:00,112.61,113.18,112.44,112.61,1572202.0,110.2183,110.7762,110.0519,110.2183,1572202.0
2024-01-18 15:50:00,112.61,113.39,112.46,113.03,2811520.0,110.2183,110.9818,110.0715,110.6294,2811520.0
2024-01-19 09:30:00,113.22,114.0,111.76,112.43,3215963.0,110.8154,111.5788,109.3864,110.0422,3215963.0
2024-01-19 09:40:00,112.47,112.54,111.02,111.98,1219705.0,110.0813,110.1498,108.6621,109.6017,1219705.0
2024-01-19 09:50:00,111.98,113.04,111.96,112.86,784415.0,109.6017,110.6392,109.5821,110.463,784415.0
2024-01-19 10:00:00,112.9,113.25,112.14,112.37,741695.0,110.5022,110.8447,109.7583,109.9834,741695.0
2024-01-19 10:10:00,112.37,113.01,112.36,112.91,680574.0,109.9834,110.6098,109.9736,110.512,680574.0
2024-01-19 10:20:00,112.91,113.3,112.89,113.17,546066.0,110.512,110.8937,110.4924,110.7664,546066.0
2024-01-19 10:30:00,113.17,113.22,112.73,113.12,401217.0,110.7664,110.8154,110.3358,110.7175,401217.0
2024-01-19 10:40:00,113.11,113.15,112.8,112.88,419350.0,110.7077,110.7469,110.4043,110.4826,419350.0
2024-01-19 10:50:00,112.86,113.16,112.84,113.12,308780.0,110.463,110.7567,110.4434,110.7175,308780.0
2024-01-19 11:00:00,113.12,113.65,112.9,113.59,473285.0,110.7175,111.2362,110.5022,111.1775,473285.0
2024-01-19 11:10:00,113.59,113.91,113.45,113.68,657754.0,111.1775,111.4907,111.0405,111.2656,657754.0
2024-01-19 11:20:00,113.66,113.69,113.12,113.43,555005.0,111.246,111.2754,110.7175,111.0209,555005.0
2024-01-19 11:30:00,113.44,113.54,112.72,113.09,423099.0,111.0307,111.1286,110.326,110.6881,423099.0
2024-01-19 11:40:00,113.1,113.16,112.85,112.99,307726.0,110.6979,110.7567,110.4532,110.5903,307726.0
2024-01-19 11:50:00,112.98,113.6,112.98,113.57,325012.0,110.5805,111.1873,110.5805,111.1579,325012.0
2024-01-19 12:00:00,113.57,113.66,113.14,113.47,296085.0,111.1579,111.246,110.7371,111.0601,296085.0
2024-01-19 12:10:00,113.47,113.84,113.01,113.84,659415.0,111.0601,111.4222,110.6098,111.4222,659415.0
2024-01-19 12:20:00,113.83,114.34,113.74,114.31,566945.0,111.4124,111.9116,111.3243,111.8822,566945.0
2024-01-19 12:30:00,114.31,114.72,114.29,114.34,746568.0,111.8822,112.2835,111.8627,111.9116,746568.0
2024-01-19 12:40:00,114.35,114.38,113.92,113.93,874778.0,111.9214,111.9507,111.5005,111.5103,874778.0
2024-01-19 12:50:00,113.94,114.6,113.9,114.54,331306.0,111.5201,112.1661,111.4809,112.1073,331306.0
2024-01-19 13:00:00,114.55,114.61,114.2,114.49,296406.0,112.1171,112.1759,111.7746,112.0584,296406.0
2024-01-19 13:10:00,114.46,114.74,114.37,114.55,326007.0,112.029,112.3031,111.941,112.1171,326007.0
2024-01-19 13:20:00,114.55,114.92,114.55,114.82,526502.0,112.1171,112.4793,112.1171,112.3814,526502.0
2024-01-19 13:30:00,114.83,115.0,114.69,114.98,663249.0,112.3912,112.5576,112.2542,112.538,663249.0
2024-01-19 13:40:00,114.98,115.14,114.88,115.04,792219.0,112.538,112.6946,112.4401,112.5967,792219.0
2024-01-19 13:50:00,115.04,115.14,114.9,115.02,321356.0,112.5967,112.6946,112.4597,112.5771,321356.0
2024-01-19 14:00:00,115.03,115.15,114.99,115.02,262659.0,112.5869,112.7044,112.5478,112.5771,262659.0
2024-01-19 14:10:00,115.03,115.14,114.87,114.96,352971.0,112.5869,112.6946,112.4303,112.5184,352971.0
2024-01-19 14:20:00,114.96,114.96,114.75,114.79,463114.0,112.5184,112.5184,112.3129,112.352,463114.0
2024-01-19 14:30:00,114.79,114.87,114.43,114.68,444445.0,112.352,112.4303,111.9997,112.2444,444445.0
2024-01-19 14:40:00,114.68,114.8,114.49,114.62,420754.0,112.2444,112.3618,112.0584,112.1856,420754.0
2024-01-19 14:50:00,114.62,114.76,114.51,114.68,412471.0,112.1856,112.3227,112.078,112.2444,412471.0
2024-01-19 15:00:00,114.68,114.7,114.48,114.6,509133.0,112.2444,112.2639,112.0486,112.1661,509133.0
2024-01-19 15:10:00,114.61,114.71,114.46,114.66,618737.0,112.1759,112.2737,112.029,112.2248,618737.0
2024-01-19 15:20:00,114.66,114.73,114.21,114.45,605717.0,112.2248,112.2933,111.7844,112.0193,605717.0
2024-01-19 15:30:00,114.45,114.55,114.31,114.41,605664.0,112.0193,112.1171,111.8822,111.9801,605664.0
2024-01-19 15:40:00,114.42,114.44,114.05,114.09,979594.0,111.9899,112.0095,111.6277,111.6669,979594.0
2024-01-19 15:50:00,114.08,114.34,114.05,114.2,2863317.0,111.6571,111.9116,111.6277,111.7746,2863317.0
2024-01-22 09:30:00,114.78,115.1,113.69,114.43,1969729.0,112.3422,112.6554,111.2754,111.9997,1969729.0
2024-01-22 09:40:00,114.45,114.46,113.65,113.96,493440.0,112.0193,112.029,111.2362,111.5397,493440.0
2024-01-22 09:50:00,113.95,114.34,113.79,114.09,425033.0,111.5299,111.9116,111.3733,111.6669,425033.0
2024-01-22 10:00:00,114.11,114.39,113.68,113.8,615054.0,111.6865,111.9605,111.2656,111.3831,615054.0
2024-01-22 10:10:00,113.79,114.11,113.51,113.6,365739.0,111.3733,111.6865,111.0992,111.1873,365739.0
2024-01-22 10:20:00,113.61,114.0,113.45,113.53,461382.0,111.1971,111.5788,111.0405,111.1188,461382.0
2024-01-22 10:30:00,113.54,113.61,113.22,113.58,468653.0,111.1286,111.1971,110.8154,111.1677,468653.0
2024-01-22 10:40:00,113.58,113.6,113.16,113.46,363929.0,111.1677,111.1873,110.7567,111.0503,363929.0
2024-01-22 10:50:00,113.43,113.57,113.29,113.4,202816.0,111.0209,111.1579,110.8839,110.9916,202816.0
2024-01-22 11:00:00,113.4,113.58,113.35,113.48,229222.0,110.9916,111.1677,110.9426,111.0699,229222.0
2024-01-22 11:10:00,113.49,113.52,113.31,113.32,219672.0,111.0796,111.109,110.9035,110.9133,219672.0
2024-01-22 11:20:00,113.31,113.46,113.18,113.43,153115.0,110.9035,111.0503,110.7762,111.0209,153115.0
2024-01-22 11:30:00,113.43,113.47,113.06,113.07,215286.0,111.0209,111.0601,110.6588,110.6686,215286.0
2024-01-22 11:40:00,113.06,113.33,113.05,113.28,288648.0,110.6588,110.923,110.649,110.8741,288648.0
2024-01-22 11:50:00,113.28,113.58,113.19,113.54,203187.0,110.8741,111.1677,110.786,111.1286,203187.0
2024-01-22 12:00:00,113.54,113.59,113.08,113.09,184401.0,111.1286,111.1775,110.6784,110.6881,184401.0
2024-01-22 12:10:00,113.09,113.29,113.08,113.19,131256.0,110.6881,110.8839,110.6784,110.786,131256.0
2024-01-22 12:20:00,113.19,113.4,113.14,113.29,176074.0,110.786,110.9916,110.7371,110.8839,176074.0
2024-01-22 12:30:00,113.29,113.46,113.05,113.09,257163.0,110.8839,111.0503,110.649,110.6881,257163.0
2024-01-22 12:40:00,113.1,113.1,112.71,112.8,560527.0,110.6979,110.6979,110.3162,110.4043,560527.0
2024-01-22 12:50:00,112.79,112.84,112.6,112.8,367585.0,110.3945,110.4434,110.2085,110.4043,367585.0
2024-01-22 13:00:00,112.79,112.9,112.7,112.79,194598.0,110.3945,110.5022,110.3064,110.3945,194598.0
2024-01-22 13:10:00,112.79,112.92,112.78,112.86,196466.0,110.3945,110.5217,110.3847,110.463,196466.0
2024-01-22 13:20:00,112.85,112.93,112.61,112.73,286017.0,110.4532,110.5315,110.2183,110.3358,286017.0
2024-01-22 13:30:00,112.72,112.99,112.69,112.94,175757.0,110.326,110.5903,110.2966,110.5413,175757.0
2024-01-22 13:40:00,112.94,113.1,112.87,112.9,166978.0,110.5413,110.6979,110.4728,110.5022,166978.0
2024-01-22 13:50:00,112.9,113.0,112.83,112.86,122223.0,110.5022,110.6001,110.4337,110.463,122223.0
2024-01-22 14:00:00,112.86,113.0,112.85,112.91,114535.0,110.463,110.6001,110.4532,110.512,114535.0
2024-01-22 14:10:00,112.91,112.97,112.83,112.84,125318.0,110.512,110.5707,110.4337,110.4434,125318.0
2024-01-22 14:20:00,112.84,112.92,112.76,112.91,136476.0,110.4434,110.5217,110.3651,110.512,136476.0
2024-01-22 14:30:00,112.91,112.98,112.8,112.9,215541.0,110.512,110.5805,110.4043,110.5022,215541.0
2024-01-22 14:40:00,112.9,113.01,112.77,112.84,171915.0,110.5022,110.6098,110.3749,110.4434,171915.0
2024-01-22 14:50:00,112.83,112.97,112.77,112.96,111011.0,110.4337,110.5707,110.3749,110.5609,111011.0
2024-01-22 15:00:00,112.96,113.1,112.84,112.89,199624.0,110.5609,110.6979,110.4434,110.4924,199624.0
2024-01-22 15:10:00,112.87,112.99,112.69,112.72,229984.0,110.4728,110.5903,110.2966,110.326,229984.0
2024-01-22 15:20:00,112.72,112.83,112.65,112.67,290074.0,110.326,110.4337,110.2575,110.2771,290074.0
2024-01-22 15:30:00,112.68,112.72,112.53,112.56,368350.0,110.2868,110.326,110.14,110.1694,368350.0
2024-01-22 15:40:00,112.54,112.77,112.52,112.77,262107.0,110.1498,110.3749,110.1302,110.3749,262107.0
2024-01-22 15:50:00,112.77,113.08,112.74,113.03,853129.0,110.3749,110.6784,110.3456,110.6294,853129.0
2024-01-23 09:30:00,113.52,114.22,113.19,113.89,757456.0,111.109,111.7941,110.786,111.4711,757456.0
2024-01-23 09:40:00,113.92,114.2,113.7,113.86,382409.0,111.5005,111.7746,111.2852,111.4418,382409.0
2024-01-23 09:50:00,113.85,114.4,113.82,114.12,426852.0,111.432,111.9703,111.4026,111.6963,426852.0
2024-01-23 10:00:00,114.12,114.28,113.91,113.97,173651.0,111.6963,111.8529,111.4907,111.5494,173651.0
2024-01-23 10:10:00,113.97,114.17,113.9,113.93,206472.0,111.5494,111.7452,111.4809,111.5103,206472.0
2024-01-23 10:20:00,113.92,113.97,113.48,113.7,157047.0,111.5005,111.5494,111.0699,111.2852,157047.0
2024-01-23 10:30:00,113.69,113.73,113.53,113.73,151346.0,111.2754,111.3145,111.1188,111.3145,151346.0
2024-01-23 10:40:00,113.73,113.74,113.4,113.45,156545.0,111.3145,111.3243,110.9916,111.0405,156545.0
2024-01-23 10:50:00,113.46,113.55,113.22,113.27,175992.0,111.0503,111.1384,110.8154,110.8643,175992.0
2024-01-23 11:00:00,113.28,113.42,113.16,113.39,123967.0,110.8741,111.0111,110.7567,110.9818,123967.0
2024-01-23 11:10:00,113.38,113.38,113.16,113.21,105730.0,110.972,110.972,110.7567,110.8056,105730.0
2024-01-23 11:20:00,113.21,113.56,113.19,113.54,158561.0,110.8056,111.1482,110.786,111.1286,158561.0
2024-01-23 11:30:00,113.54,113.75,113.49,113.67,217792.0,111.1286,111.3341,111.0796,111.2558,217792.0
2024-01-23 11:40:00,113.67,113.72,113.5,113.7,136823.0,111.2558,111.3048,111.0894,111.2852,136823.0
2024-01-23 11:50:00,113.7,113.75,113.6,113.7,92904.0,111.2852,111.3341,111.1873,111.2852,92904.0
2024-01-23 12:00:00,113.7,113.74,113.56,113.73,108719.0,111.2852,111.3243,111.1482,111.3145,108719.0
2024-01-23 12:10:00,113.73,113.77,113.54,113.64,156297.0,111.3145,111.3537,111.1286,111.2265,156297.0
2024-01-23 12:20:00,113.66,113.77,113.6,113.73,129818.0,111.246,111.3537,111.1873,111.3145,129818.0
2024-01-23 12:30:00,113.73,113.8,113.7,113.75,91585.0,111.3145,111.3831,111.2852,111.3341,91585.0
2024-01-23 12:40:00,113.75,113.89,113.7,113.86,70993.0,111.3341,111.4711,111.2852,111.4418,70993.0
2024-01-23 12:50:00,113.86,114.0,113.84,113.96,168625.0,111.4418,111.5788,111.4222,111.5397,168625.0
2024-01-23 13:00:00,113.99,114.0,113.86,113.86,68270.0,111.569,111.5788,111.4418,111.4418,68270.0
2024-01-23 13:10:00,113.87,113.97,113.84,113.85,176996.0,111.4516,111.5494,111.4222,111.432,176996.0
2024-01-23 13:20:00,113.85,113.95,113.78,113.94,113560.0,111.432,111.5299,111.3635,111.5201,113560.0
2024-01-23 13:30:00,113.94,113.99,113.9,113.96,78001.0,111.5201,111.569,111.4809,111.5397,78001.0
2024-01-23 13:40:00,113.97,114.05,113.91,114.01,133855.0,111.5494,111.6277,111.4907,111.5886,133855.0
2024-01-23 13:50:00,114.01,114.19,114.0,114.19,201373.0,111.5886,111.7648,111.5788,111.7648,201373.0
2024-01-23 14:00:00,114.19,114.23,114.0,114.07,170268.0,111.7648,111.8039,111.5788,111.6473,170268.0
2024-01-23 14:10:00,114.07,114.31,114.06,114.28,262971.0,111.6473,111.8822,111.6375,111.8529,262971.0
2024-01-23 14:20:00,114.29,114.39,114.26,114.37,169046.0,111.8627,111.9605,111.8333,111.941,169046.0
2024-01-23 14:30:00,114.39,114.46,114.28,114.42,146465.0,111.9605,112.029,111.8529,111.9899,146465.0
2024-01-23 14:40:00,114.41,114.5,114.24,114.42,226587.0,111.9801,112.0682,111.8137,111.9899,226587.0
2024-01-23 14:50:00,114.42,114.44,114.31,114.35,232464.0,111.9899,112.0095,111.8822,111.9214,232464.0
2024-01-23 15:00:00,114.35,114.45,114.26,114.34,245015.0,111.9214,112.0193,111.8333,111.9116,245015.0
2024-01-23 15:10:00,114.35,114.52,114.3,114.5,273697.0,111.9214,112.0878,111.8724,112.0682,273697.0
2024-01-23 15:20:00,114.5,114.62,114.38,114.59,268711.0,112.0682,112.1856,111.9507,112.1563,268711.0
2024-01-23 15:30:00,114.59,114.61,114.4,114.4,268744.0,112.1563,112.1759,111.9703,111.9703,268744.0
2024-01-23 15:40:00,114.4,114.52,114.25,114.27,469080.0,111.9703,112.0878,111.8235,111.8431,469080.0
2024-01-23 15:50:00,114.26,114.41,114.1,114.11,1199783.0,111.8333,111.9801,111.6767,111.6865,1199783.0
2024-01-24 09:30:00,115.33,115.81,114.61,114.82,1003250.0,112.8806,113.3504,112.1759,112.3814,1003250.0
2024-01-24 09:40:00,114.81,115.34,114.65,114.9,482525.0,112.3716,112.8904,112.215,112.4597,482525.0
2024-01-24 09:50:00,114.91,115.41,114.84,115.4,281213.0,112.4695,112.9589,112.401,112.9491,281213.0
2024-01-24 10:00:00,115.39,116.26,115.21,116.23,734454.0,112.9393,113.7908,112.7631,113.7614,734454.0
2024-01-24 10:10:00,116.23,117.16,116.23,117.09,1166443.0,113.7614,114.6717,113.7614,114.6032,1166443.0
2024-01-24 10:20:00,117.12,117.84,117.11,117.76,1028341.0,114.6325,115.3373,114.6228,115.259,1028341.0
2024-01-24 10:30:00,117.78,118.56,117.23,118.46,1220980.0,115.2785,116.042,114.7402,115.9441,1220980.0
2024-01-24 10:40:00,118.48,118.74,118.21,118.48,697163.0,115.9637,116.2181,115.6994,115.9637,697163.0
2024-01-24 10:50:00,118.49,118.65,118.24,118.43,580584.0,115.9735,116.1301,115.7288,115.9147,580584.0
2024-01-24 11:00:00,118.44,118.7,117.96,118.33,417802.0,115.9245,116.179,115.4547,115.8168,417802.0
2024-01-24 11:10:00,118.31,118.42,118.02,118.15,528211.0,115.7973,115.9049,115.5134,115.6407,528211.0
2024-01-24 11:20:00,118.14,118.19,117.85,117.99,329574.0,115.6309,115.6798,115.347,115.4841,329574.0
2024-01-24 11:30:00,118.0,118.39,117.8,118.35,251832.0,115.4939,115.8756,115.2981,115.8364,251832.0
2024-01-24 11:40:00,118.34,118.45,118.11,118.15,272290.0,115.8266,115.9343,115.6015,115.6407,272290.0
2024-01-24 11:50:00,118.16,118.28,117.91,118.24,240857.0,115.6505,115.7679,115.4058,115.7288,240857.0
2024-01-24 12:00:00,118.25,118.33,117.88,118.28,211262.0,115.7385,115.8168,115.3764,115.7679,211262.0
2024-01-24 12:10:00,118.29,118.43,118.06,118.24,290707.0,115.7777,115.9147,115.5526,115.7288,290707.0
2024-01-24 12:20:00,118.24,118.46,118.21,118.41,281788.0,115.7288,115.9441,115.6994,115.8951,281788.0
2024-01-24 12:30:00,118.42,118.85,118.39,118.78,401322.0,115.9049,116.3258,115.8756,116.2573,401322.0
2024-01-24 12:40:00,118.78,118.8,118.44,118.45,358930.0,116.2573,116.2769,115.9245,115.9343,358930.0
2024-01-24 12:50:00,118.44,118.59,118.34,118.34,231324.0,115.9245,116.0713,115.8266,115.8266,231324.0
2024-01-24 13:00:00,118.34,118.43,118.05,118.18,381452.0,115.8266,115.9147,115.5428,115.67,381452.0
2024-01-24 13:10:00,118.17,118.18,117.7,117.75,219292.0,115.6602,115.67,115.2002,115.2492,219292.0
2024-01-24 13:20:00,117.75,117.99,117.74,117.83,254899.0,115.2492,115.4841,115.2394,115.3275,254899.0
2024-01-24 13:30:00,117.84,117.88,117.35,117.35,184960.0,115.3373,115.3764,114.8577,114.8577,184960.0
2024-01-24 13:40:00,117.36,117.37,117.12,117.28,332266.0,114.8675,114.8772,114.6325,114.7891,332266.0
2024-01-24 13:50:00,117.28,117.43,117.2,117.2,192100.0,114.7891,114.936,114.7108,114.7108,192100.0
2024-01-24 14:00:00,117.18,117.29,117.11,117.12,267916.0,114.6913,114.7989,114.6228,114.6325,267916.0
2024-01-24 14:10:00,117.12,117.29,116.98,117.05,225641.0,114.6325,114.7989,114.4955,114.564,225641.0
2024-01-24 14:20:00,117.04,117.07,116.51,116.65,265892.0,114.5542,114.5836,114.0355,114.1725,265892.0
2024-01-24 14:30:00,116.65,116.78,116.51,116.6,157888.0,114.1725,114.2998,114.0355,114.1236,157888.0
2024-01-24 14:40:00,116.62,116.95,116.59,116.73,308537.0,114.1432,114.4662,114.1138,114.2508,308537.0
2024-01-24 14:50:00,116.74,116.92,116.65,116.77,138241.0,114.2606,114.4368,114.1725,114.29,138241.0
2024-01-24 15:00:00,116.77,117.05,116.61,117.02,200563.0,114.29,114.564,114.1334,114.5347,200563.0
2024-01-24 15:10:00,117.02,117.03,116.54,116.55,272619.0,114.5347,114.5445,114.0649,114.0747,272619.0
2024-01-24 15:20:00,116.54,116.69,116.38,116.4,178388.0,114.0649,114.2117,113.9083,113.9278,178388.0
2024-01-24 15:30:00,116.41,116.71,116.37,116.67,272471.0,113.9376,114.2313,113.8985,114.1921,272471.0
2024-01-24 15:40:00,116.68,116.86,116.63,116.69,469148.0,114.2019,114.3781,114.153,114.2117,469148.0
2024-01-24 15:50:00,116.67,116.73,116.49,116.5,849494.0,114.1921,114.2508,114.0159,114.0257,849494.0
2024-01-25 09:30:00,118.02,118.84,117.54,118.44,1403209.0,115.5134,116.316,115.0436,115.9245,1403209.0
2024-01-25 09:40:00,118.4,118.68,117.97,118.63,885094.0,115.8854,116.1594,115.4645,116.1105,885094.0
2024-01-25 09:50:00,118.62,118.77,117.32,117.44,688743.0,116.1007,116.2475,114.8283,114.9458,688743.0
2024-01-25 10:00:00,117.44,117.58,117.14,117.28,359707.0,114.9458,115.0828,114.6521,114.7891,359707.0
2024-01-25 10:10:00,117.28,117.57,117.07,117.55,394507.0,114.7891,115.073,114.5836,115.0534,394507.0
2024-01-25 10:20:00,117.57,117.69,117.31,117.61,250081.0,115.073,115.1904,114.8185,115.1121,250081.0
2024-01-25 10:30:00,117.61,117.7,117.04,117.22,188321.0,115.1121,115.2002,114.5542,114.7304,188321.0
2024-01-25 10:40:00,117.22,117.73,117.15,117.2,184733.0,114.7304,115.2296,114.6619,114.7108,184733.0
2024-01-25 10:50:00,117.23,117.38,117.04,117.08,171343.0,114.7402,114.887,114.5542,114.5934,171343.0
2024-01-25 11:00:00,117.08,117.39,117.0,117.39,170436.0,114.5934,114.8968,114.5151,114.8968,170436.0
2024-01-25 11:10:00,117.39,117.4,117.15,117.33,202026.0,114.8968,114.9066,114.6619,114.8381,202026.0
2024-01-25 11:20:00,117.33,117.37,117.05,117.28,170762.0,114.8381,114.8772,114.564,114.7891,170762.0
2024-01-25 11:30:00,117.29,117.5,117.15,117.38,178585.0,114.7989,115.0045,114.6619,114.887,178585.0
2024-01-25 11:40:00,117.39,117.51,117.3,117.41,122191.0,114.8968,115.0143,114.8087,114.9164,122191.0
2024-01-25 11:50:00,117.4,117.7,117.4,117.62,175048.0,114.9066,115.2002,114.9066,115.1219,175048.0
2024-01-25 12:00:00,117.64,117.7,117.32,117.44,267622.0,115.1415,115.2002,114.8283,114.9458,267622.0
2024-01-25 12:10:00,117.43,117.88,117.37,117.56,323654.0,114.936,115.3764,114.8772,115.0632,323654.0
2024-01-25 12:20:00,117.56,117.86,117.48,117.65,220261.0,115.0632,115.3568,114.9849,115.1513,220261.0
2024-01-25 12:30:00,117.65,117.71,117.31,117.38,166963.0,115.1513,115.21,114.8185,114.887,166963.0
2024-01-25 12:40:00,117.38,117.57,117.34,117.51,122903.0,114.887,115.073,114.8479,115.0143,122903.0
2024-01-25 12:50:00,117.51,117.53,117.25,117.44,145343.0,115.0143,115.0338,114.7598,114.9458,145343.0
2024-01-25 13:00:00,117.44,117.75,117.32,117.7,112092.0,114.9458,115.2492,114.8283,115.2002,112092.0
2024-01-25 13:10:00,117.71,117.71,117.34,117.37,121312.0,115.21,115.21,114.8479,114.8772,121312.0
2024-01-25 13:20:00,117.36,117.52,117.31,117.51,112643.0,114.8675,115.0241,114.8185,115.0143,112643.0
2024-01-25 13:30:00,117.5,117.51,117.18,117.4,203516.0,115.0045,115.0143,114.6913,114.9066,203516.0
2024-01-25 13:40:00,117.4,117.53,117.3,117.41,112577.0,114.9066,115.0338,114.8087,114.9164,112577.0
2024-01-25 13:50:00,117.41,117.43,117.0,117.08,277873.0,114.9164,114.936,114.5151,114.5934,277873.0
2024-01-25 14:00:00,117.07,117.07,116.57,116.64,185271.0,114.5836,114.5836,114.0942,114.1627,185271.0
2024-01-25 14:10:00,116.64,116.95,116.61,116.8,204410.0,114.1627,114.4662,114.1334,114.3193,204410.0
2024-01-25 14:20:00,116.81,116.83,116.48,116.58,222716.0,114.3291,114.3487,114.0061,114.104,222716.0
2024-01-25 14:30:00,116.57,116.86,116.56,116.79,156368.0,114.0942,114.3781,114.0844,114.3096,156368.0
2024-01-25 14:40:00,116.8,117.14,116.8,117.03,145901.0,114.3193,114.6521,114.3193,114.5445,145901.0
2024-01-25 14:50:00,117.02,117.13,116.88,117.09,155029.0,114.5347,114.6423,114.3976,114.6032,155029.0
2024-01-25 15:00:00,117.09,117.28,116.96,117.06,197598.0,114.6032,114.7891,114.4759,114.5738,197598.0
2024-01-25 15:10:00,117.06,117.15,116.88,117.08,122637.0,114.5738,114.6619,114.3976,114.5934,122637.0
2024-01-25 15:20:00,117.09,117.15,116.89,116.95,180700.0,114.6032,114.6619,114.4074,114.4662,180700.0
2024-01-25 15:30:00,116.94,117.09,116.77,116.82,244373.0,114.4564,114.6032,114.29,114.3389,244373.0
2024-01-25 15:40:00,116.82,116.94,116.8,116.93,282446.0,114.3389,114.4564,114.3193,114.4466,282446.0
2024-01-25 15:50:00,116.94,117.05,116.56,116.57,982610.0,114.4564,114.564,114.0844,114.0942,982610.0
2024-01-26 09:30:00,116.9,117.34,116.3,117.01,627358.0,114.4172,114.8479,113.83,114.5249,627358.0
2024-01-26 09:40:00,117.01,117.22,116.74,117.03,414388.0,114.5249,114.7304,114.2606,114.5445,414388.0
2024-01-26 09:50:00,117.07,117.32,116.4,117.32,400016.0,114.5836,114.8283,113.9278,114.8283,400016.0
2024-01-26 10:00:00,117.3,117.85,117.04,117.78,305404.0,114.8087,115.347,114.5542,115.2785,305404.0
2024-01-26 10:10:00,117.79,117.82,117.21,117.52,260513.0,115.2883,115.3177,114.7206,115.0241,260513.0
2024-01-26 10:20:00,117.51,117.93,117.49,117.76,296589.0,115.0143,115.4253,114.9947,115.259,296589.0
2024-01-26 10:30:00,117.76,118.04,117.37,117.42,288051.0,115.259,115.533,114.8772,114.9262,288051.0
2024-01-26 10:40:00,117.42,117.56,117.33,117.45,127613.0,114.9262,115.0632,114.8381,114.9555,127613.0
2024-01-26 10:50:00,117.47,117.84,117.44,117.77,123845.0,114.9751,115.3373,114.9458,115.2687,123845.0
2024-01-26 11:00:00,117.77,117.83,117.41,117.78,157295.0,115.2687,115.3275,114.9164,115.2785,157295.0
2024-01-26 11:10:00,117.79,117.97,117.59,117.67,146223.0,115.2883,115.4645,115.0926,115.1709,146223.0
2024-01-26 11:20:00,117.68,117.79,117.54,117.58,113449.0,115.1807,115.2883,115.0436,115.0828,113449.0
2024-01-26 11:30:00,117.59,117.6,117.12,117.15,125501.0,115.0926,115.1024,114.6325,114.6619,125501.0
2024-01-26 11:40:00,117.15,117.52,117.05,117.52,162530.0,114.6619,115.0241,114.564,115.0241,162530.0
2024-01-26 11:50:00,117.52,117.53,117.33,117.46,99311.0,115.0241,115.0338,114.8381,114.9653,99311.0
2024-01-26 12:00:00,117.46,117.48,117.32,117.36,99115.0,114.9653,114.9849,114.8283,114.8675,99115.0
2024-01-26 12:10:00,117.35,117.52,117.31,117.5,119936.0,114.8577,115.0241,114.8185,115.0045,119936.0
2024-01-26 12:20:00,117.51,117.56,117.4,117.47,117357.0,115.0143,115.0632,114.9066,114.9751,117357.0
2024-01-26 12:30:00,117.47,117.48,116.73,116.94,156402.0,114.9751,114.9849,114.2508,114.4564,156402.0
2024-01-26 12:40:00,116.93,116.97,116.62,116.64,205286.0,114.4466,114.4857,114.1432,114.1627,205286.0
2024-01-26 12:50:00,116.63,116.74,116.34,116.4,244929.0,114.153,114.2606,113.8691,113.9278,244929.0
2024-01-26 13:00:00,116.4,116.74,116.31,116.74,94150.0,113.9278,114.2606,113.8398,114.2606,94150.0
2024-01-26 13:10:00,116.73,116.82,116.59,116.59,136275.0,114.2508,114.3389,114.1138,114.1138,136275.0
2024-01-26 13:20:00,116.61,116.88,116.6,116.8,83462.0,114.1334,114.3976,114.1236,114.3193,83462.0
2024-01-26 13:30:00,116.81,116.85,116.73,116.8,66626.0,114.3291,114.3683,114.2508,114.3193,66626.0
2024-01-26 13:40:00,116.8,116.87,116.57,116.58,133224.0,114.3193,114.3879,114.0942,114.104,133224.0
2024-01-26 13:50:00,116.55,116.67,116.47,116.59,100637.0,114.0747,114.1921,113.9964,114.1138,100637.0
2024-01-26 14:00:00,116.6,116.91,116.58,116.75,109003.0,114.1236,114.427,114.104,114.2704,109003.0
2024-01-26 14:10:00,116.75,116.91,116.73,116.83,73832.0,114.2704,114.427,114.2508,114.3487,73832.0
2024-01-26 14:20:00,116.84,116.92,116.75,116.86,67371.0,114.3585,114.4368,114.2704,114.3781,67371.0
2024-01-26 14:30:00,116.86,116.97,116.81,116.97,85383.0,114.3781,114.4857,114.3291,114.4857,85383.0
2024-01-26 14:40:00,116.97,117.22,116.97,117.2,98476.0,114.4857,114.7304,114.4857,114.7108,98476.0
2024-01-26 14:50:00,117.21,117.3,117.08,117.17,92145.0,114.7206,114.8087,114.5934,114.6815,92145.0
2024-01-26 15:00:00,117.17,117.21,116.91,116.97,88760.0,114.6815,114.7206,114.427,114.4857,88760.0
2024-01-26 15:10:00,116.97,117.28,116.96,117.18,154202.0,114.4857,114.7891,114.4759,114.6913,154202.0
2024-01-26 15:20:00,117.17,117.25,117.09,117.13,133596.0,114.6815,114.7598,114.6032,114.6423,133596.0
2024-01-26 15:30:00,117.12,117.15,117.02,117.06,161569.0,114.6325,114.6619,114.5347,114.5738,161569.0
2024-01-26 15:40:00,117.05,117.28,117.01,117.27,302436.0,114.564,114.7891,114.5249,114.7794,302436.0
2024-01-26 15:50:00,117.26,117.35,117.07,117.28,674705.0,114.7696,114.8577,114.5836,114.7891,674705.0
2024-01-29 09:30:00,117.17,117.84,116.94,117.66,659833.0,114.6815,115.3373,114.4564,115.1611,659833.0
2024-01-29 09:40:00,117.65,117.88,117.18,117.23,237197.0,115.1513,115.3764,114.6913,114.7402,237197.0
2024-01-29 09:50:00,117.23,117.26,116.68,116.73,218935.0,114.7402,114.7696,114.2019,114.2508,218935.0
2024-01-29 10:00:00,116.74,116.8,116.19,116.39,247744.0,114.2606,114.3193,113.7223,113.9181,247744.0
2024-01-29 10:10:00,116.38,116.84,116.37,116.55,159073.0,113.9083,114.3585,113.8985,114.0747,159073.0
2024-01-29 10:20:00,116.55,116.59,116.29,116.55,152265.0,114.0747,114.1138,113.8202,114.0747,152265.0
2024-01-29 10:30:00,116.54,116.67,116.4,116.53,115531.0,114.0649,114.1921,113.9278,114.0551,115531.0
2024-01-29 10:40:00,116.53,116.56,116.26,116.35,136546.0,114.0551,114.0844,113.7908,113.8789,136546.0
2024-01-29 10:50:00,116.34,116.56,116.29,116.51,115675.0,113.8691,114.0844,113.8202,114.0355,115675.0
2024-01-29 11:00:00,116.51,116.55,116.28,116.31,158905.0,114.0355,114.0747,113.8104,113.8398,158905.0
2024-01-29 11:10:00,116.32,116.46,116.31,116.45,187903.0,113.8495,113.9866,113.8398,113.9768,187903.0
2024-01-29 11:20:00,116.45,116.53,116.26,116.38,128899.0,113.9768,114.0551,113.7908,113.9083,128899.0
2024-01-29 11:30:00,116.38,116.4,116.12,116.13,208438.0,113.9083,113.9278,113.6538,113.6636,208438.0
2024-01-29 11:40:00,116.12,116.28,116.09,116.26,202123.0,113.6538,113.8104,113.6244,113.7908,202123.0
2024-01-29 11:50:00,116.26,116.38,116.16,116.37,144807.0,113.7908,113.9083,113.6929,113.8985,144807.0
2024-01-29 12:00:00,116.38,116.41,116.18,116.3,106664.0,113.9083,113.9376,113.7125,113.83,106664.0
2024-01-29 12:10:00,116.3,116.4,116.11,116.11,104198.0,113.83,113.9278,113.644,113.644,104198.0
2024-01-29 12:20:00,116.12,116.21,116.03,116.05,155513.0,113.6538,113.7419,113.5657,113.5853,155513.0
2024-01-29 12:30:00,116.06,116.07,115.77,115.82,285000.0,113.5951,113.6048,113.3112,113.3602,285000.0
2024-01-29 12:40:00,115.81,115.93,115.75,115.83,199805.0,113.3504,113.4678,113.2916,113.3699,199805.0
2024-01-29 12:50:00,115.83,116.17,115.82,116.01,296236.0,113.3699,113.7027,113.3602,113.5461,296236.0
2024-01-29 13:00:00,116.02,116.05,115.9,116.05,277106.0,113.5559,113.5853,113.4385,113.5853,277106.0
2024-01-29 13:10:00,116.03,116.09,115.76,116.0,209767.0,113.5657,113.6244,113.3014,113.5363,209767.0
2024-01-29 13:20:00,116.0,116.08,115.94,116.05,95297.0,113.5363,113.6146,113.4776,113.5853,95297.0
2024-01-29 13:30:00,116.04,116.09,115.88,115.89,136823.0,113.5755,113.6244,113.4189,113.4287,136823.0
2024-01-29 13:40:00,115.88,116.05,115.82,115.97,204816.0,113.4189,113.5853,113.3602,113.507,204816.0
2024-01-29 13:50:00,115.97,116.19,115.93,116.01,199166.0,113.507,113.7223,113.4678,113.5461,199166.0
2024-01-29 14:00:00,116.01,116.22,116.0,116.22,97791.0,113.5461,113.7517,113.5363,113.7517,97791.0
2024-01-29 14:10:00,116.22,116.34,116.2,116.27,107847.0,113.7517,113.8691,113.7321,113.8006,107847.0
2024-01-29 14:20:00,116.26,116.33,116.22,116.29,70178.0,113.7908,113.8593,113.7517,113.8202,70178.0
2024-01-29 14:30:00,116.3,116.42,116.27,116.38,87969.0,113.83,113.9474,113.8006,113.9083,87969.0
2024-01-29 14:40:00,116.39,116.42,116.31,116.38,79531.0,113.9181,113.9474,113.8398,113.9083,79531.0
2024-01-29 14:50:00,116.38,116.53,116.37,116.44,134933.0,113.9083,114.0551,113.8985,113.967,134933.0
2024-01-29 15:00:00,116.45,116.78,116.45,116.61,161205.0,113.9768,114.2998,113.9768,114.1334,161205.0
2024-01-29 15:10:00,116.63,116.87,116.53,116.87,105622.0,114.153,114.3879,114.0551,114.3879,105622.0
2024-01-29 15:20:00,116.86,117.17,116.86,117.03,202413.0,114.3781,114.6815,114.3781,114.5445,202413.0
2024-01-29 15:30:00,117.03,117.16,117.0,117.05,147980.0,114.5445,114.6717,114.5151,114.564,147980.0
2024-01-29 15:40:00,117.05,117.09,116.81,116.83,210147.0,114.564,114.6032,114.3291,114.3487,210147.0
2024-01-29 15:50:00,116.82,117.03,116.78,116.98,671392.0,114.3389,114.5445,114.2998,114.4955,671392.0
2024-01-30 09:30:00,116.36,117.99,116.05,117.65,789526.0,113.8887,115.4841,113.5853,115.1513,789526.0
2024-01-30 09:40:00,117.64,118.01,117.23,117.53,475970.0,115.1415,115.5036,114.7402,115.0338,475970.0
2024-01-30 09:50:00,117.55,117.78,117.42,117.73,237563.0,115.0534,115.2785,114.9262,115.2296,237563.0
2024-01-30 10:00:00,117.71,117.73,117.0,117.29,202586.0,115.21,115.2296,114.5151,114.7989,202586.0
2024-01-30 10:10:00,117.29,117.37,116.69,116.86,141173.0,114.7989,114.8772,114.2117,114.3781,141173.0
2024-01-30 10:20:00,116.87,117.27,116.84,117.09,199744.0,114.3879,114.7794,114.3585,114.6032,199744.0
2024-01-30 10:30:00,117.06,117.25,116.78,116.81,126652.0,114.5738,114.7598,114.2998,114.3291,126652.0
2024-01-30 10:40:00,116.82,116.82,116.05,116.06,324870.0,114.3389,114.3389,113.5853,113.5951,324870.0
2024-01-30 10:50:00,116.06,116.47,115.74,116.41,372245.0,113.5951,113.9964,113.2819,113.9376,372245.0
2024-01-30 11:00:00,116.4,116.58,116.34,116.49,192624.0,113.9278,114.104,113.8691,114.0159,192624.0
2024-01-30 11:10:00,116.51,116.63,116.38,116.57,119044.0,114.0355,114.153,113.9083,114.0942,119044.0
2024-01-30 11:20:00,116.56,116.7,116.51,116.64,100245.0,114.0844,114.2215,114.0355,114.1627,100245.0
2024-01-30 11:30:00,116.65,116.81,116.61,116.7,97191.0,114.1725,114.3291,114.1334,114.2215,97191.0
2024-01-30 11:40:00,116.69,116.79,116.58,116.64,133464.0,114.2117,114.3096,114.104,114.1627,133464.0
2024-01-30 11:50:00,116.65,116.65,116.28,116.41,141129.0,114.1725,114.1725,113.8104,113.9376,141129.0
2024-01-30 12:00:00,116.41,116.57,116.27,116.34,143644.0,113.9376,114.0942,113.8006,113.8691,143644.0
2024-01-30 12:10:00,116.34,116.38,115.99,116.04,123174.0,113.8691,113.9083,113.5265,113.5755,123174.0
2024-01-30 12:20:00,116.04,116.22,115.89,115.93,114908.0,113.5755,113.7517,113.4287,113.4678,114908.0
2024-01-30 12:30:00,115.9,115.98,115.7,115.91,97613.0,113.4385,113.5168,113.2427,113.4482,97613.0
2024-01-30 12:40:00,115.91,116.16,115.9,116.07,92203.0,113.4482,113.6929,113.4385,113.6048,92203.0
2024-01-30 12:50:00,116.07,116.09,115.88,115.97,75982.0,113.6048,113.6244,113.4189,113.507,75982.0
2024-01-30 13:00:00,115.97,116.0,115.56,115.75,149824.0,113.507,113.5363,113.1057,113.2916,149824.0
2024-01-30 13:10:00,115.74,115.82,115.63,115.72,89837.0,113.2819,113.3602,113.1742,113.2623,89837.0
2024-01-30 13:20:00,115.73,115.87,115.6,115.81,91530.0,113.2721,113.4091,113.1448,113.3504,91530.0
2024-01-30 13:30:00,115.83,115.92,115.75,115.85,83677.0,113.3699,113.458,113.2916,113.3895,83677.0
2024-01-30 13:40:00,115.84,115.96,115.74,115.82,120784.0,113.3797,113.4972,113.2819,113.3602,120784.0
2024-01-30 13:50:00,115.82,115.84,115.69,115.82,122500.0,113.3602,113.3797,113.2329,113.3602,122500.0
2024-01-30 14:00:00,115.82,115.94,115.68,115.7,97140.0,113.3602,113.4776,113.2231,113.2427,97140.0
2024-01-30 14:10:00,115.69,115.75,115.6,115.68,82826.0,113.2329,113.2916,113.1448,113.2231,82826.0
2024-01-30 14:20:00,115.68,116.0,115.66,115.95,154552.0,113.2231,113.5363,113.2036,113.4874,154552.0
2024-01-30 14:30:00,115.94,116.1,115.92,115.97,121718.0,113.4776,113.6342,113.458,113.507,121718.0
2024-01-30 14:40:00,115.97,116.07,115.93,116.05,81309.0,113.507,113.6048,113.4678,113.5853,81309.0
2024-01-30 14:50:00,116.05,116.14,115.99,116.02,103102.0,113.5853,113.6734,113.5265,113.5559,103102.0
2024-01-30 15:00:00,116.02,116.13,115.96,116.02,111179.0,113.5559,113.6636,113.4972,113.5559,111179.0
2024-01-30 15:10:00,116.01,116.16,116.01,116.14,100246.0,113.5461,113.6929,113.5461,113.6734,100246.0
2024-01-30 15:20:00,116.14,116.25,116.03,116.19,114199.0,113.6734,113.781,113.5657,113.7223,114199.0
2024-01-30 15:30:00,116.19,116.24,116.12,116.18,159317.0,113.7223,113.7712,113.6538,113.7125,159317.0
2024-01-30 15:40:00,116.19,116.31,116.17,116.27,209449.0,113.7223,113.8398,113.7027,113.8006,209449.0
2024-01-30 15:50:00,116.27,116.31,116.06,116.08,673179.0,113.8006,113.8398,113.5951,113.6146,673179.0
2024-01-31 09:30:00,113.5,114.74,112.98,114.15,1030927.0,111.0894,112.3031,110.5805,111.7256,1030927.0
2024-01-31 09:40:00,114.15,114.17,113.45,113.83,364147.0,111.7256,111.7452,111.0405,111.4124,364147.0
2024-01-31 09:50:00,113.85,114.18,113.73,113.94,333561.0,111.432,111.755,111.3145,111.5201,333561.0
2024-01-31 10:00:00,113.92,114.2,113.66,114.0,231237.0,111.5005,111.7746,111.246,111.5788,231237.0
2024-01-31 10:10:00,114.01,114.07,113.64,113.64,185320.0,111.5886,111.6473,111.2265,111.2265,185320.0
2024-01-31 10:20:00,113.65,114.07,113.55,113.56,189706.0,111.2362,111.6473,111.1384,111.1482,189706.0
2024-01-31 10:30:00,113.55,113.63,113.31,113.37,263350.0,111.1384,111.2167,110.9035,110.9622,263350.0
2024-01-31 10:40:00,113.36,113.5,112.99,113.37,389246.0,110.9524,111.0894,110.5903,110.9622,389246.0
2024-01-31 10:50:00,113.36,113.47,113.12,113.44,222798.0,110.9524,111.0601,110.7175,111.0307,222798.0
2024-01-31 11:00:00,113.41,113.69,113.36,113.65,205478.0,111.0013,111.2754,110.9524,111.2362,205478.0
2024-01-31 11:10:00,113.65,113.72,113.46,113.48,138991.0,111.2362,111.3048,111.0503,111.0699,138991.0
2024-01-31 11:20:00,113.5,113.54,113.15,113.39,338534.0,111.0894,111.1286,110.7469,110.9818,338534.0
2024-01-31 11:30:00,113.39,113.4,113.12,113.18,205612.0,110.9818,110.9916,110.7175,110.7762,205612.0
2024-01-31 11:40:00,113.17,113.4,113.08,113.25,225950.0,110.7664,110.9916,110.6784,110.8447,225950.0
2024-01-31 11:50:00,113.26,113.4,113.08,113.33,154480.0,110.8545,110.9916,110.6784,110.923,154480.0
2024-01-31 12:00:00,113.32,113.56,113.24,113.56,145890.0,110.9133,111.1482,110.835,111.1482,145890.0
2024-01-31 12:10:00,113.56,113.58,113.32,113.36,103322.0,111.1482,111.1677,110.9133,110.9524,103322.0
2024-01-31 12:20:00,113.34,113.73,113.32,113.69,139467.0,110.9328,111.3145,110.9133,111.2754,139467.0
2024-01-31 12:30:00,113.69,113.74,113.39,113.55,231257.0,111.2754,111.3243,110.9818,111.1384,231257.0
2024-01-31 12:40:00,113.55,113.72,113.51,113.58,94346.0,111.1384,111.3048,111.0992,111.1677,94346.0
2024-01-31 12:50:00,113.58,113.71,113.47,113.7,151215.0,111.1677,111.295,111.0601,111.2852,151215.0
2024-01-31 13:00:00,113.72,113.95,113.68,113.94,319236.0,111.3048,111.5299,111.2656,111.5201,319236.0
2024-01-31 13:10:00,113.92,114.05,113.84,114.01,155705.0,111.5005,111.6277,111.4222,111.5886,155705.0
2024-01-31 13:20:00,114.02,114.04,113.78,113.88,63963.0,111.5984,111.618,111.3635,111.4614,63963.0
2024-01-31 13:30:00,113.87,113.91,113.71,113.73,67750.0,111.4516,111.4907,111.295,111.3145,67750.0
2024-01-31 13:40:00,113.74,113.87,113.7,113.83,89313.0,111.3243,111.4516,111.2852,111.4124,89313.0
2024-01-31 13:50:00,113.82,113.83,113.73,113.77,75009.0,111.4026,111.4124,111.3145,111.3537,75009.0
2024-01-31 14:00:00,113.78,113.83,113.14,113.39,301025.0,111.3635,111.4124,110.7371,110.9818,301025.0
2024-01-31 14:10:00,113.42,113.53,113.26,113.28,172156.0,111.0111,111.1188,110.8545,110.8741,172156.0
2024-01-31 14:20:00,113.3,113.41,113.16,113.3,136323.0,110.8937,111.0013,110.7567,110.8937,136323.0
2024-01-31 14:30:00,113.3,114.02,113.15,113.94,214685.0,110.8937,111.5984,110.7469,111.5201,214685.0
2024-01-31 14:40:00,113.95,114.69,113.95,114.02,243310.0,111.5299,112.2542,111.5299,111.5984,243310.0
2024-01-31 14:50:00,114.01,114.07,113.56,113.68,233255.0,111.5886,111.6473,111.1482,111.2656,233255.0
2024-01-31 15:00:00,113.71,113.76,112.87,113.3,305081.0,111.295,111.3439,110.4728,110.8937,305081.0
2024-01-31 15:10:00,113.29,113.54,113.05,113.23,225446.0,110.8839,111.1286,110.649,110.8252,225446.0
2024-01-31 15:20:00,113.21,113.55,113.15,113.34,229767.0,110.8056,111.1384,110.7469,110.9328,229767.0
2024-01-31 15:30:00,113.33,113.38,112.93,113.1,228825.0,110.923,110.972,110.5315,110.6979,228825.0
2024-01-31 15:40:00,113.09,113.2,113.01,113.16,257773.0,110.6881,110.7958,110.6098,110.7567,257773.0
2024-01-31 15:50:00,113.14,113.14,112.88,112.93,705518.0,110.7371,110.7371,110.4826,110.5315,705518.0
2024-02-01 09:30:00,113.8,113.97,113.22,113.58,585349.0,111.3831,111.5494,110.8154,111.1677,585349.0
2024-02-01 09:40:00,113.57,114.04,113.45,113.46,296526.0,111.1579,111.618,111.0405,111.0503,296526.0
2024-02-01 09:50:00,113.44,113.8,113.29,113.5,198724.0,111.0307,111.3831,110.8839,111.0894,198724.0
2024-02-01 10:00:00,113.45,113.55,113.05,113.53,139614.0,111.0405,111.1384,110.649,111.1188,139614.0
2024-02-01 10:10:00,113.54,113.6,113.16,113.16,143844.0,111.1286,111.1873,110.7567,110.7567,143844.0
2024-02-01 10:20:00,113.15,113.31,113.04,113.26,168368.0,110.7469,110.9035,110.6392,110.8545,168368.0
2024-02-01 10:30:00,113.27,113.37,113.07,113.3,148262.0,110.8643,110.9622,110.6686,110.8937,148262.0
2024-02-01 10:40:00,113.33,113.51,113.06,113.08,127389.0,110.923,111.0992,110.6588,110.6784,127389.0
2024-02-01 10:50:00,113.08,113.11,112.64,112.67,142428.0,110.6784,110.7077,110.2477,110.2771,142428.0
2024-02-01 11:00:00,112.68,112.99,112.6,112.99,162671.0,110.2868,110.5903,110.2085,110.5903,162671.0
2024-02-01 11:10:00,112.99,113.12,112.88,112.96,103718.0,110.5903,110.7175,110.4826,110.5609,103718.0
2024-02-01 11:20:00,112.97,113.22,112.94,113.04,85894.0,110.5707,110.8154,110.5413,110.6392,85894.0
2024-02-01 11:30:00,113.05,113.29,112.97,113.08,146071.0,110.649,110.8839,110.5707,110.6784,146071.0
2024-02-01 11:40:00,113.1,113.26,113.07,113.21,130467.0,110.6979,110.8545,110.6686,110.8056,130467.0
2024-02-01 11:50:00,113.24,113.35,113.18,113.26,98502.0,110.835,110.9426,110.7762,110.8545,98502.0
2024-02-01 12:00:00,113.28,113.84,113.2,113.82,186481.0,110.8741,111.4222,110.7958,111.4026,186481.0
2024-02-01 12:10:00,113.82,113.88,113.56,113.63,109470.0,111.4026,111.4614,111.1482,111.2167,109470.0
2024-02-01 12:20:00,113.64,113.65,113.46,113.47,133265.0,111.2265,111.2362,111.0503,111.0601,133265.0
2024-02-01 12:30:00,113.47,113.59,113.41,113.47,95723.0,111.0601,111.1775,111.0013,111.0601,95723.0
2024-02-01 12:40:00,113.47,113.7,113.41,113.65,112696.0,111.0601,111.2852,111.0013,111.2362,112696.0
2024-02-01 12:50:00,113.65,113.76,113.45,113.48,99253.0,111.2362,111.3439,111.0405,111.0699,99253.0
2024-02-01 13:00:00,113.48,113.63,113.28,113.32,118380.0,111.0699,111.2167,110.8741,110.9133,118380.0
2024-02-01 13:10:00,113.32,113.57,113.31,113.45,65132.0,110.9133,111.1579,110.9035,111.0405,65132.0
2024-02-01 13:20:00,113.44,113.56,113.41,113.55,64692.0,111.0307,111.1482,111.0013,111.1384,64692.0
2024-02-01 13:30:00,113.56,113.76,113.44,113.47,93670.0,111.1482,111.3439,111.0307,111.0601,93670.0
2024-02-01 13:40:00,113.46,113.68,113.39,113.6,70740.0,111.0503,111.2656,110.9818,111.1873,70740.0
2024-02-01 13:50:00,113.62,113.71,113.54,113.55,76092.0,111.2069,111.295,111.1286,111.1384,76092.0
2024-02-01 14:00:00,113.55,113.66,113.48,113.65,64232.0,111.1384,111.246,111.0699,111.2362,64232.0
2024-02-01 14:10:00,113.66,113.73,113.55,113.63,86013.0,111.246,111.3145,111.1384,111.2167,86013.0
2024-02-01 14:20:00,113.66,113.69,113.57,113.58,66494.0,111.246,111.2754,111.1579,111.1677,66494.0
2024-02-01 14:30:00,113.58,113.61,113.4,113.54,75312.0,111.1677,111.1971,110.9916,111.1286,75312.0
2024-02-01 14:40:00,113.53,113.82,113.53,113.73,148148.0,111.1188,111.4026,111.1188,111.3145,148148.0
2024-02-01 14:50:00,113.74,113.8,113.69,113.75,81706.0,111.3243,111.3831,111.2754,111.3341,81706.0
2024-02-01 15:00:00,113.75,114.0,113.66,113.93,158497.0,111.3341,111.5788,111.246,111.5103,158497.0
2024-02-01 15:10:00,113.92,113.94,113.75,113.84,139663.0,111.5005,111.5201,111.3341,111.4222,139663.0
2024-02-01 15:20:00,113.82,113.9,113.8,113.84,80956.0,111.4026,111.4809,111.3831,111.4222,80956.0
2024-02-01 15:30:00,113.84,114.01,113.83,113.97,113090.0,111.4222,111.5886,111.4124,111.5494,113090.0
2024-02-01 15:40:00,113.96,113.99,113.78,113.78,179557.0,111.5397,111.569,111.3635,111.3635,179557.0
2024-02-01 15:50:00,113.79,113.93,113.38,113.41,658801.0,111.3733,111.5103,110.972,111.0013,658801.0
2024-02-02 09:30:00,114.86,115.37,113.92,114.62,653234.0,112.4205,112.9197,111.5005,112.1856,653234.0
2024-02-02 09:40:00,114.66,115.21,114.49,114.93,322124.0,112.2248,112.7631,112.0584,112.4891,322124.0
2024-02-02 09:50:00,114.95,115.49,114.73,115.42,430371.0,112.5086,113.0372,112.2933,112.9687,430371.0
2024-02-02 10:00:00,115.43,115.78,114.98,115.02,486332.0,112.9784,113.321,112.538,112.5771,486332.0
2024-02-02 10:10:00,115.04,115.55,114.73,115.3,284420.0,112.5967,113.0959,112.2933,112.8512,284420.0
2024-02-02 10:20:00,115.31,115.41,114.76,114.76,167799.0,112.861,112.9589,112.3227,112.3227,167799.0
2024-02-02 10:30:00,114.78,114.95,114.45,114.82,126932.0,112.3422,112.5086,112.0193,112.3814,126932.0
2024-02-02 10:40:00,114.82,115.25,114.81,115.08,230720.0,112.3814,112.8023,112.3716,112.6359,230720.0
2024-02-02 10:50:00,115.08,115.23,114.84,114.91,171616.0,112.6359,112.7827,112.401,112.4695,171616.0
2024-02-02 11:00:00,114.91,115.08,114.56,114.7,169662.0,112.4695,112.6359,112.1269,112.2639,169662.0
2024-02-02 11:10:00,114.71,115.03,114.62,114.72,122288.0,112.2737,112.5869,112.1856,112.2835,122288.0
2024-02-02 11:20:00,114.72,114.95,114.62,114.93,110769.0,112.2835,112.5086,112.1856,112.4891,110769.0
2024-02-02 11:30:00,114.92,115.11,114.86,115.05,154254.0,112.4793,112.6652,112.4205,112.6065,154254.0
2024-02-02 11:40:00,115.05,115.3,115.04,115.09,192385.0,112.6065,112.8512,112.5967,112.6457,192385.0
2024-02-02 11:50:00,115.11,115.27,115.02,115.15,161482.0,112.6652,112.8218,112.5771,112.7044,161482.0
2024-02-02 12:00:00,115.17,115.43,115.1,115.21,151824.0,112.724,112.9784,112.6554,112.7631,151824.0
2024-02-02 12:10:00,115.22,115.41,115.12,115.39,77907.0,112.7729,112.9589,112.675,112.9393,77907.0
2024-02-02 12:20:00,115.41,115.64,115.34,115.61,126421.0,112.9589,113.184,112.8904,113.1546,126421.0
2024-02-02 12:30:00,115.61,115.67,115.49,115.61,91857.0,113.1546,113.2133,113.0372,113.1546,91857.0
2024-02-02 12:40:00,115.61,115.61,115.06,115.2,144433.0,113.1546,113.1546,112.6163,112.7533,144433.0
2024-02-02 12:50:00,115.2,115.33,115.07,115.33,118957.0,112.7533,112.8806,112.6261,112.8806,118957.0
2024-02-02 13:00:00,115.35,115.53,115.29,115.33,85423.0,112.9001,113.0763,112.8414,112.8806,85423.0
2024-02-02 13:10:00,115.38,115.5,115.36,115.5,83502.0,112.9295,113.047,112.9099,113.047,83502.0
2024-02-02 13:20:00,115.5,115.52,115.15,115.2,90134.0,113.047,113.0665,112.7044,112.7533,90134.0
2024-02-02 13:30:00,115.22,115.29,115.12,115.28,55517.0,112.7729,112.8414,112.675,112.8316,55517.0
2024-02-02 13:40:00,115.31,115.38,115.2,115.23,78554.0,112.861,112.9295,112.7533,112.7827,78554.0
2024-02-02 13:50:00,115.23,115.33,115.21,115.29,70734.0,112.7827,112.8806,112.7631,112.8414,70734.0
2024-02-02 14:00:00,115.27,115.59,115.27,115.54,99397.0,112.8218,113.135,112.8218,113.0861,99397.0
2024-02-02 14:10:00,115.56,115.64,115.5,115.54,76638.0,113.1057,113.184,113.047,113.0861,76638.0
2024-02-02 14:20:00,115.53,115.64,115.5,115.61,107485.0,113.0763,113.184,113.047,113.1546,107485.0
2024-02-02 14:30:00,115.61,115.64,115.51,115.58,68165.0,113.1546,113.184,113.0567,113.1253,68165.0
2024-02-02 14:40:00,115.59,115.78,115.58,115.73,159030.0,113.135,113.321,113.1253,113.2721,159030.0
2024-02-02 14:50:00,115.72,115.77,115.53,115.74,104387.0,113.2623,113.3112,113.0763,113.2819,104387.0
2024-02-02 15:00:00,115.74,115.88,115.65,115.79,160021.0,113.2819,113.4189,113.1938,113.3308,160021.0
2024-02-02 15:10:00,115.78,115.87,115.65,115.77,100385.0,113.321,113.4091,113.1938,113.3112,100385.0
2024-02-02 15:20:00,115.76,115.87,115.73,115.83,172500.0,113.3014,113.4091,113.2721,113.3699,172500.0
2024-02-02 15:30:00,115.82,115.85,115.57,115.74,343808.0,113.3602,113.3895,113.1155,113.2819,343808.0
2024-02-02 15:40:00,115.74,115.87,115.69,115.74,275604.0,113.2819,113.4091,113.2329,113.2819,275604.0
2024-02-02 15:50:00,115.7,115.96,115.66,115.75,541348.0,113.2427,113.4972,113.2036,113.2916,541348.0
2024-02-05 09:30:00,117.13,117.86,116.58,117.55,821368.0,114.6423,115.3568,114.104,115.0534,821368.0
2024-02-05 09:40:00,117.53,118.76,117.18,118.17,977607.0,115.0338,116.2377,114.6913,115.6602,977607.0
2024-02-05 09:50:00,118.17,119.39,117.95,119.35,638800.0,115.6602,116.8543,115.4449,116.8152,638800.0
2024-02-05 10:00:00,119.32,119.39,118.15,118.51,634417.0,116.7858,116.8543,115.6407,115.993,634417.0
2024-02-05 10:10:00,118.5,118.68,117.61,117.65,294692.0,115.9832,116.1594,115.1121,115.1513,294692.0
2024-02-05 10:20:00,117.6,118.33,117.45,118.21,230038.0,115.1024,115.8168,114.9555,115.6994,230038.0
2024-02-05 10:30:00,118.21,118.4,118.0,118.01,320118.0,115.6994,115.8854,115.4939,115.5036,320118.0
2024-02-05 10:40:00,118.0,118.02,117.08,117.49,258218.0,115.4939,115.5134,114.5934,114.9947,258218.0
2024-02-05 10:50:00,117.56,117.56,117.26,117.4,128300.0,115.0632,115.0632,114.7696,114.9066,128300.0
2024-02-05 11:00:00,117.4,117.46,117.11,117.43,161426.0,114.9066,114.9653,114.6228,114.936,161426.0
2024-02-05 11:10:00,117.44,117.44,117.2,117.39,114750.0,114.9458,114.9458,114.7108,114.8968,114750.0
2024-02-05 11:20:00,117.38,117.41,116.86,116.87,133085.0,114.887,114.9164,114.3781,114.3879,133085.0
2024-02-05 11:30:00,116.87,117.5,116.87,117.49,249570.0,114.3879,115.0045,114.3879,114.9947,249570.0
2024-02-05 11:40:00,117.46,117.75,117.34,117.55,145918.0,114.9653,115.2492,114.8479,115.0534,145918.0
2024-02-05 11:50:00,117.56,117.78,117.35,117.73,101632.0,115.0632,115.2785,114.8577,115.2296,101632.0
2024-02-05 12:00:00,117.7,117.97,117.6,117.91,123736.0,115.2002,115.4645,115.1024,115.4058,123736.0
2024-02-05 12:10:00,117.92,118.08,117.82,118.05,115126.0,115.4156,115.5722,115.3177,115.5428,115126.0
2024-02-05 12:20:00,118.07,118.15,117.86,118.14,110794.0,115.5624,115.6407,115.3568,115.6309,110794.0
2024-02-05 12:30:00,118.15,118.51,118.1,118.48,182564.0,115.6407,115.993,115.5917,115.9637,182564.0
2024-02-05 12:40:00,118.48,118.59,118.33,118.35,111977.0,115.9637,116.0713,115.8168,115.8364,111977.0
2024-02-05 12:50:00,118.34,118.36,118.0,118.06,100472.0,115.8266,115.8462,115.4939,115.5526,100472.0
2024-02-05 13:00:00,118.07,118.27,117.92,118.21,144257.0,115.5624,115.7581,115.4156,115.6994,144257.0
2024-02-05 13:10:00,118.22,118.63,118.16,118.55,224436.0,115.7092,116.1105,115.6505,116.0322,224436.0
2024-02-05 13:20:00,118.54,118.61,118.42,118.47,182397.0,116.0224,116.0909,115.9049,115.9539,182397.0
2024-02-05 13:30:00,118.48,118.62,118.36,118.44,79780.0,115.9637,116.1007,115.8462,115.9245,79780.0
2024-02-05 13:40:00,118.43,118.58,118.35,118.54,118012.0,115.9147,116.0615,115.8364,116.0224,118012.0
2024-02-05 13:50:00,118.54,118.69,118.49,118.58,77467.0,116.0224,116.1692,115.9735,116.0615,77467.0
2024-02-05 14:00:00,118.58,118.69,118.5,118.64,89088.0,116.0615,116.1692,115.9832,116.1203,89088.0
2024-02-05 14:10:00,118.64,118.73,118.5,118.55,83222.0,116.1203,116.2084,115.9832,116.0322,83222.0
2024-02-05 14:20:00,118.54,118.77,118.51,118.76,88728.0,116.0224,116.2475,115.993,116.2377,88728.0
2024-02-05 14:30:00,118.77,119.09,118.73,119.09,216540.0,116.2475,116.5607,116.2084,116.5607,216540.0
2024-02-05 14:40:00,119.09,119.54,119.07,119.45,350260.0,116.5607,117.0012,116.5411,116.9131,350260.0
2024-02-05 14:50:00,119.44,119.47,119.02,119.09,180034.0,116.9033,116.9326,116.4922,116.5607,180034.0
2024-02-05 15:00:00,119.09,119.18,118.81,118.86,158088.0,116.5607,116.6488,116.2867,116.3356,158088.0
2024-02-05 15:10:00,118.86,118.95,118.6,118.84,165530.0,116.3356,116.4237,116.0811,116.316,165530.0
2024-02-05 15:20:00,118.84,118.85,118.64,118.8,153525.0,116.316,116.3258,116.1203,116.2769,153525.0
2024-02-05 15:30:00,118.8,118.82,118.48,118.61,216819.0,116.2769,116.2964,115.9637,116.0909,216819.0
2024-02-05 15:40:00,118.61,118.82,118.59,118.74,216202.0,116.0909,116.2964,116.0713,116.2181,216202.0
2024-02-05 15:50:00,118.72,118.89,118.59,118.79,661543.0,116.1986,116.365,116.0713,116.2671,661543.0
2024-02-06 09:30:00,120.12,120.99,119.23,119.65,979380.0,117.5688,118.4204,116.6977,117.1088,979380.0
2024-02-06 09:40:00,119.67,119.75,118.43,118.75,653243.0,117.1284,117.2067,115.9147,116.2279,653243.0
2024-02-06 09:50:00,118.77,119.14,118.3,119.07,378504.0,116.2475,116.6096,115.7875,116.5411,378504.0
2024-02-06 10:00:00,119.14,119.24,118.56,118.69,307290.0,116.6096,116.7075,116.042,116.1692,307290.0
2024-02-06 10:10:00,118.71,119.18,118.63,119.02,239923.0,116.1888,116.6488,116.1105,116.4922,239923.0
2024-02-06 10:20:00,119.01,119.04,118.41,118.72,193137.0,116.4824,116.5118,115.8951,116.1986,193137.0
2024-02-06 10:30:00,118.73,119.04,118.67,118.86,161109.0,116.2084,116.5118,116.1496,116.3356,161109.0
2024-02-06 10:40:00,118.87,119.13,118.75,118.77,266970.0,116.3454,116.5999,116.2279,116.2475,266970.0
2024-02-06 10:50:00,118.77,118.9,118.61,118.84,136920.0,116.2475,116.3747,116.0909,116.316,136920.0
2024-02-06 11:00:00,118.84,119.1,118.71,118.84,139707.0,116.316,116.5705,116.1888,116.316,139707.0
2024-02-06 11:10:00,118.85,118.97,118.52,118.7,126017.0,116.3258,116.4433,116.0028,116.179,126017.0
2024-02-06 11:20:00,118.71,118.79,118.64,118.71,75155.0,116.1888,116.2671,116.1203,116.1888,75155.0
2024-02-06 11:30:00,118.72,118.92,118.67,118.88,111845.0,116.1986,116.3943,116.1496,116.3552,111845.0
2024-02-06 11:40:00,118.87,118.96,118.61,118.64,141319.0,116.3454,116.4335,116.0909,116.1203,141319.0
2024-02-06 11:50:00,118.63,118.69,118.35,118.61,136184.0,116.1105,116.1692,115.8364,116.0909,136184.0
2024-02-06 12:00:00,118.64,118.69,118.43,118.54,130404.0,116.1203,116.1692,115.9147,116.0224,130404.0
2024-02-06 12:10:00,118.55,118.59,118.27,118.48,135417.0,116.0322,116.0713,115.7581,115.9637,135417.0
2024-02-06 12:20:00,118.47,118.69,118.3,118.69,125650.0,115.9539,116.1692,115.7875,116.1692,125650.0
2024-02-06 12:30:00,118.72,118.88,118.57,118.83,109552.0,116.1986,116.3552,116.0518,116.3062,109552.0
2024-02-06 12:40:00,118.84,118.96,118.69,118.73,149951.0,116.316,116.4335,116.1692,116.2084,149951.0
2024-02-06 12:50:00,118.72,118.9,118.57,118.58,106906.0,116.1986,116.3747,116.0518,116.0615,106906.0
2024-02-06 13:00:00,118.58,118.81,118.53,118.68,106866.0,116.0615,116.2867,116.0126,116.1594,106866.0
2024-02-06 13:10:00,118.69,118.7,118.51,118.55,108921.0,116.1692,116.179,115.993,116.0322,108921.0
2024-02-06 13:20:00,118.55,118.78,118.37,118.74,170390.0,116.0322,116.2573,115.856,116.2181,170390.0
2024-02-06 13:30:00,118.74,119.13,118.7,119.12,130502.0,116.2181,116.5999,116.179,116.5901,130502.0
2024-02-06 13:40:00,119.11,119.23,118.91,119.01,164776.0,116.5803,116.6977,116.3845,116.4824,164776.0
2024-02-06 13:50:00,119.02,119.04,118.94,119.03,89071.0,116.4922,116.5118,116.4139,116.502,89071.0
2024-02-06 14:00:00,119.03,119.06,118.76,118.84,101586.0,116.502,116.5313,116.2377,116.316,101586.0
2024-02-06 14:10:00,118.83,118.87,118.68,118.77,77051.0,116.3062,116.3454,116.1594,116.2475,77051.0
2024-02-06 14:20:00,118.77,118.86,118.74,118.79,85119.0,116.2475,116.3356,116.2181,116.2671,85119.0
2024-02-06 14:30:00,118.78,119.06,118.76,119.03,105628.0,116.2573,116.5313,116.2377,116.502,105628.0
2024-02-06 14:40:00,119.03,119.34,119.01,119.32,131299.0,116.502,116.8054,116.4824,116.7858,131299.0
2024-02-06 14:50:00,119.32,119.4,119.14,119.39,208448.0,116.7858,116.8641,116.6096,116.8543,208448.0
2024-02-06 15:00:00,119.4,119.48,119.28,119.43,110581.0,116.8641,116.9424,116.7467,116.8935,110581.0
2024-02-06 15:10:00,119.42,119.54,119.35,119.52,132496.0,116.8837,117.0012,116.8152,116.9816,132496.0
2024-02-06 15:20:00,119.53,119.58,119.4,119.48,149303.0,116.9914,117.0403,116.8641,116.9424,149303.0
2024-02-06 15:30:00,119.48,119.49,118.61,118.66,298721.0,116.9424,116.9522,116.0909,116.1398,298721.0
2024-02-06 15:40:00,118.66,119.04,118.65,119.04,178909.0,116.1398,116.5118,116.1301,116.5118,178909.0
2024-02-06 15:50:00,119.04,119.39,118.93,119.38,613329.0,116.5118,116.8543,116.4041,116.8445,613329.0
2024-02-07 09:30:00,120.01,121.37,120.0,120.5,856438.0,117.4612,118.7923,117.4514,117.9408,856438.0
2024-02-07 09:40:00,120.48,121.4,120.42,121.28,602727.0,117.9212,118.8216,117.8625,118.7042,602727.0
2024-02-07 09:50:00,121.3,121.83,121.24,121.75,497869.0,118.7238,119.2425,118.665,119.1642,497869.0
2024-02-07 10:00:00,121.74,122.1,121.59,121.88,524925.0,119.1544,119.5068,119.0076,119.2915,524925.0
2024-02-07 10:10:00,121.89,122.48,121.86,122.17,369754.0,119.3012,119.8787,119.2719,119.5753,369754.0
2024-02-07 10:20:00,122.17,123.38,122.15,123.37,658408.0,119.5753,120.7596,119.5557,120.7498,658408.0
2024-02-07 10:30:00,123.39,123.64,123.09,123.31,615942.0,120.7694,121.0141,120.4758,120.6911,615942.0
2024-02-07 10:40:00,123.32,123.77,122.95,123.56,380415.0,120.7009,121.1413,120.3387,120.9358,380415.0
2024-02-07 10:50:00,123.57,123.84,123.04,123.16,396791.0,120.9456,121.2098,120.4268,120.5443,396791.0
2024-02-07 11:00:00,123.16,123.29,122.66,122.86,375342.0,120.5443,120.6715,120.0549,120.2506,375342.0
2024-02-07 11:10:00,122.87,123.01,122.77,122.91,160554.0,120.2604,120.3975,120.1625,120.2996,160554.0
2024-02-07 11:20:00,122.91,123.3,122.85,123.28,269979.0,120.2996,120.6813,120.2409,120.6617,269979.0
2024-02-07 11:30:00,123.28,123.3,122.95,123.04,300432.0,120.6617,120.6813,120.3387,120.4268,300432.0
2024-02-07 11:40:00,123.05,123.23,122.86,122.9,198843.0,120.4366,120.6128,120.2506,120.2898,198843.0
2024-02-07 11:50:00,122.91,123.38,122.91,123.25,211587.0,120.2996,120.7596,120.2996,120.6324,211587.0
2024-02-07 12:00:00,123.28,123.31,123.09,123.12,110659.0,120.6617,120.6911,120.4758,120.5051,110659.0
2024-02-07 12:10:00,123.12,123.15,122.85,122.97,123101.0,120.5051,120.5345,120.2409,120.3583,123101.0
2024-02-07 12:20:00,122.97,122.97,122.8,122.92,105760.0,120.3583,120.3583,120.1919,120.3094,105760.0
2024-02-07 12:30:00,122.92,123.06,122.88,122.97,167506.0,120.3094,120.4464,120.2702,120.3583,167506.0
2024-02-07 12:40:00,122.97,123.05,122.78,122.91,82999.0,120.3583,120.4366,120.1723,120.2996,82999.0
2024-02-07 12:50:00,122.92,123.13,122.86,123.11,152049.0,120.3094,120.5149,120.2506,120.4953,152049.0
2024-02-07 13:00:00,123.11,123.37,122.96,123.29,168559.0,120.4953,120.7498,120.3485,120.6715,168559.0
2024-02-07 13:10:00,123.3,123.5,123.29,123.48,164306.0,120.6813,120.877,120.6715,120.8575,164306.0
2024-02-07 13:20:00,123.47,123.59,123.41,123.56,184997.0,120.8477,120.9651,120.789,120.9358,184997.0
2024-02-07 13:30:00,123.57,123.77,123.56,123.77,143961.0,120.9456,121.1413,120.9358,121.1413,143961.0
2024-02-07 13:40:00,123.77,123.8,123.6,123.73,112692.0,121.1413,121.1707,120.9749,121.1022,112692.0
2024-02-07 13:50:00,123.73,123.9,123.7,123.84,170217.0,121.1022,121.2686,121.0728,121.2098,170217.0
2024-02-07 14:00:00,123.83,124.02,123.65,124.0,168700.0,121.2,121.386,121.0239,121.3664,168700.0
2024-02-07 14:10:00,124.0,124.2,123.95,123.99,200199.0,121.3664,121.5622,121.3175,121.3566,200199.0
2024-02-07 14:20:00,123.99,124.11,123.82,124.03,193589.0,121.3566,121.4741,121.1902,121.3958,193589.0
2024-02-07 14:30:00,124.02,124.2,123.89,124.18,159221.0,121.386,121.5622,121.2588,121.5426,159221.0
2024-02-07 14:40:00,124.18,124.36,124.09,124.29,241918.0,121.5426,121.7188,121.4545,121.6503,241918.0
2024-02-07 14:50:00,124.29,124.62,124.28,124.47,325528.0,121.6503,121.9733,121.6405,121.8264,325528.0
2024-02-07 15:00:00,124.46,124.51,124.21,124.47,269548.0,121.8167,121.8656,121.572,121.8264,269548.0
2024-02-07 15:10:00,124.46,124.74,124.41,124.56,316539.0,121.8167,122.0907,121.7677,121.9145,316539.0
2024-02-07 15:20:00,124.56,124.81,124.52,124.77,249157.0,121.9145,122.1592,121.8754,122.1201,249157.0
2024-02-07 15:30:00,124.78,124.96,124.63,124.94,367516.0,122.1299,122.306,121.983,122.2865,367516.0
2024-02-07 15:40:00,124.94,124.96,124.53,124.54,416068.0,122.2865,122.306,121.8852,121.895,416068.0
2024-02-07 15:50:00,124.53,125.0,124.51,124.97,1170944.0,121.8852,122.3452,121.8656,122.3158,1170944.0
2024-02-08 09:30:00,127.0,127.87,126.48,127.25,1591206.0,124.3027,125.1542,123.7938,124.5474,1591206.0
2024-02-08 09:40:00,127.26,127.79,126.11,127.54,1090917.0,124.5572,125.0759,123.4316,124.8312,1090917.0
2024-02-08 09:50:00,127.55,128.44,127.33,128.32,731012.0,124.841,125.7121,124.6257,125.5947,731012.0
2024-02-08 10:00:00,128.36,130.06,128.24,128.95,1635683.0,125.6338,127.2977,125.5164,126.2113,1635683.0
2024-02-08 10:10:00,128.95,129.65,128.71,129.25,993344.0,126.2113,126.8964,125.9764,126.5049,993344.0
2024-02-08 10:20:00,129.26,129.39,128.64,128.97,833074.0,126.5147,126.642,125.9079,126.2309,833074.0
2024-02-08 10:30:00,128.96,129.91,128.86,129.77,701532.0,126.2211,127.1509,126.1232,127.0139,701532.0
2024-02-08 10:40:00,129.79,131.13,129.11,130.96,1125186.0,127.0335,128.345,126.3679,128.1786,1125186.0
2024-02-08 10:50:00,130.96,132.0,130.89,131.32,1423003.0,128.1786,129.1965,128.1101,128.531,1423003.0
2024-02-08 11:00:00,131.31,132.29,131.21,132.2,736679.0,128.5212,129.4804,128.4233,129.3923,736679.0
2024-02-08 11:10:00,132.22,133.19,131.88,133.16,950255.0,129.4118,130.3612,129.0791,130.3319,950255.0
2024-02-08 11:20:00,133.17,133.5,131.91,131.98,1157954.0,130.3417,130.6647,129.1084,129.1769,1157954.0
2024-02-08 11:30:00,131.98,132.2,131.22,131.7,701284.0,129.1769,129.3923,128.4331,128.9029,701284.0
2024-02-08 11:40:00,131.69,131.77,131.03,131.09,455923.0,128.8931,128.9714,128.2471,128.3058,455923.0
2024-02-08 11:50:00,131.09,131.48,130.95,131.25,581046.0,128.3058,128.6876,128.1688,128.4624,581046.0
2024-02-08 12:00:00,131.24,131.37,130.97,131.36,400184.0,128.4527,128.5799,128.1884,128.5701,400184.0
2024-02-08 12:10:00,131.35,131.87,131.29,131.77,359738.0,128.5603,129.0693,128.5016,128.9714,359738.0
2024-02-08 12:20:00,131.78,131.83,131.46,131.46,177563.0,128.9812,129.0301,128.668,128.668,177563.0
2024-02-08 12:30:00,131.46,131.66,131.26,131.42,202083.0,128.668,128.8637,128.4722,128.6288,202083.0
2024-02-08 12:40:00,131.41,131.57,131.23,131.52,183060.0,128.619,128.7757,128.4429,128.7267,183060.0
2024-02-08 12:50:00,131.52,132.01,131.51,131.99,341670.0,128.7267,129.2063,128.7169,129.1867,341670.0
2024-02-08 13:00:00,131.99,132.79,131.94,132.62,371751.0,129.1867,129.9697,129.1378,129.8034,371751.0
2024-02-08 13:10:00,132.65,132.71,132.29,132.56,218395.0,129.8327,129.8914,129.4804,129.7446,218395.0
2024-02-08 13:20:00,132.56,132.85,132.51,132.8,272240.0,129.7446,130.0285,129.6957,129.9795,272240.0
2024-02-08 13:30:00,132.81,133.1,132.8,133.0,260759.0,129.9893,130.2732,129.9795,130.1753,260759.0
2024-02-08 13:40:00,133.0,133.69,132.97,133.52,455010.0,130.1753,130.8506,130.1459,130.6842,455010.0
2024-02-08 13:50:00,133.51,133.61,132.91,133.12,446722.0,130.6744,130.7723,130.0872,130.2927,446722.0
2024-02-08 14:00:00,133.13,133.54,132.98,133.03,220006.0,130.3025,130.7038,130.1557,130.2046,220006.0
2024-02-08 14:10:00,133.03,133.43,133.03,133.4,173773.0,130.2046,130.5961,130.2046,130.5668,173773.0
2024-02-08 14:20:00,133.38,133.4,132.61,132.85,540061.0,130.5472,130.5668,129.7936,130.0285,540061.0
2024-02-08 14:30:00,132.85,132.94,132.0,132.08,374990.0,130.0285,130.1166,129.1965,129.2748,374990.0
2024-02-08 14:40:00,132.07,132.59,131.97,132.48,315401.0,129.265,129.774,129.1672,129.6663,315401.0
2024-02-08 14:50:00,132.49,132.85,132.36,132.84,177668.0,129.6761,130.0285,129.5489,130.0187,177668.0
2024-02-08 15:00:00,132.85,133.05,132.75,132.93,317053.0,130.0285,130.2242,129.9306,130.1068,317053.0
2024-02-08 15:10:00,132.95,132.99,132.75,132.83,276467.0,130.1263,130.1655,129.9306,130.0089,276467.0
2024-02-08 15:20:00,132.83,133.7,132.83,133.65,446140.0,130.0089,130.8604,130.0089,130.8115,446140.0
2024-02-08 15:30:00,133.66,134.64,133.66,134.51,916787.0,130.8213,131.7804,130.8213,131.6532,916787.0
2024-02-08 15:40:00,134.5,134.75,132.74,132.92,1018186.0,131.6434,131.8881,129.9208,130.097,1018186.0
2024-02-08 15:50:00,132.92,134.21,132.89,133.72,1733688.0,130.097,131.3596,130.0676,130.88,1733688.0
2024-02-09 09:30:00,134.5,135.17,131.06,131.12,1879813.0,131.6434,132.2992,128.2765,128.3352,1879813.0
2024-02-09 09:40:00,131.08,131.79,130.59,131.73,1027473.0,128.2961,128.991,127.8165,128.9323,1027473.0
2024-02-09 09:50:00,131.72,132.44,131.37,132.0,656149.0,128.9225,129.6272,128.5799,129.1965,656149.0
2024-02-09 10:00:00,132.0,132.68,131.83,132.54,432014.0,129.1965,129.8621,129.0301,129.725,432014.0
2024-02-09 10:10:00,132.55,133.04,132.35,132.97,461295.0,129.7348,130.2144,129.5391,130.1459,461295.0
2024-02-09 10:20:00,132.98,132.98,131.58,131.58,399263.0,130.1557,130.1557,128.7854,128.7854,399263.0
2024-02-09 10:30:00,131.61,132.36,131.38,132.24,360204.0,128.8148,129.5489,128.5897,129.4314,360204.0
2024-02-09 10:40:00,132.25,132.55,132.15,132.43,237855.0,129.4412,129.7348,129.3433,129.6174,237855.0
2024-02-09 10:50:00,132.46,132.74,132.35,132.41,224524.0,129.6467,129.9208,129.5391,129.5978,224524.0
2024-02-09 11:00:00,132.4,132.84,132.24,132.36,341861.0,129.588,130.0187,129.4314,129.5489,341861.0
2024-02-09 11:10:00,132.37,132.39,132.11,132.34,255074.0,129.5587,129.5782,129.3042,129.5293,255074.0
2024-02-09 11:20:00,132.35,132.84,132.27,132.74,245538.0,129.5391,130.0187,129.4608,129.9208,245538.0
2024-02-09 11:30:00,132.72,132.77,132.18,132.34,162651.0,129.9012,129.9502,129.3727,129.5293,162651.0
2024-02-09 11:40:00,132.34,132.48,132.21,132.34,149136.0,129.5293,129.6663,129.4021,129.5293,149136.0
2024-02-09 11:50:00,132.33,132.5,132.2,132.4,133629.0,129.5195,129.6859,129.3923,129.588,133629.0
2024-02-09 12:00:00,132.41,132.5,131.91,132.37,218468.0,129.5978,129.6859,129.1084,129.5587,218468.0
2024-02-09 12:10:00,132.36,132.46,132.19,132.27,140986.0,129.5489,129.6467,129.3825,129.4608,140986.0
2024-02-09 12:20:00,132.28,132.54,132.24,132.54,104986.0,129.4706,129.725,129.4314,129.725,104986.0
2024-02-09 12:30:00,132.53,132.71,132.3,132.52,123084.0,129.7153,129.8914,129.4901,129.7055,123084.0
2024-02-09 12:40:00,132.51,133.07,132.51,133.07,152483.0,129.6957,130.2438,129.6957,130.2438,152483.0
2024-02-09 12:50:00,133.06,133.2,132.86,133.01,181580.0,130.234,130.371,130.0383,130.1851,181580.0
2024-02-09 13:00:00,133.02,133.21,133.0,133.11,135719.0,130.1949,130.3808,130.1753,130.2829,135719.0
2024-02-09 13:10:00,133.12,133.16,133.0,133.14,165299.0,130.2927,130.3319,130.1753,130.3123,165299.0
2024-02-09 13:20:00,133.14,133.34,133.07,133.17,180406.0,130.3123,130.5081,130.2438,130.3417,180406.0
2024-02-09 13:30:00,133.19,133.4,133.05,133.25,341409.0,130.3612,130.5668,130.2242,130.42,341409.0
2024-02-09 13:40:00,133.26,133.39,133.1,133.19,130454.0,130.4298,130.557,130.2732,130.3612,130454.0
2024-02-09 13:50:00,133.18,133.24,133.02,133.08,153430.0,130.3515,130.4102,130.1949,130.2536,153430.0
2024-02-09 14:00:00,133.09,133.48,133.02,133.47,141386.0,130.2634,130.6451,130.1949,130.6353,141386.0
2024-02-09 14:10:00,133.48,133.81,133.44,133.8,166263.0,130.6451,130.9681,130.6059,130.9583,166263.0
2024-02-09 14:20:00,133.8,134.12,133.76,134.03,184291.0,130.9583,131.2715,130.9191,131.1834,184291.0
2024-02-09 14:30:00,134.03,134.18,133.92,134.09,168199.0,131.1834,131.3302,131.0757,131.2421,168199.0
2024-02-09 14:40:00,134.09,134.13,133.86,133.87,156419.0,131.2421,131.2813,131.017,131.0268,156419.0
2024-02-09 14:50:00,133.86,133.88,133.46,133.64,198040.0,131.017,131.0366,130.6255,130.8017,198040.0
2024-02-09 15:00:00,133.64,133.69,133.12,133.34,198062.0,130.8017,130.8506,130.2927,130.5081,198062.0
2024-02-09 15:10:00,133.33,133.48,133.23,133.34,368654.0,130.4983,130.6451,130.4004,130.5081,368654.0
2024-02-09 15:20:00,133.35,133.37,132.71,132.85,228788.0,130.5178,130.5374,129.8914,130.0285,228788.0
2024-02-09 15:30:00,132.85,133.14,132.7,133.14,303925.0,130.0285,130.3123,129.8817,130.3123,303925.0
2024-02-09 15:40:00,133.13,133.24,132.85,132.86,321327.0,130.3025,130.4102,130.0285,130.0383,321327.0
2024-02-09 15:50:00,132.85,133.16,132.79,133.11,623452.0,130.0285,130.3319,129.9697,130.2829,623452.0
2024-02-12 09:30:00,133.23,133.51,132.41,133.1,907919.0,130.4004,130.6744,129.5978,130.2732,907919.0
2024-02-12 09:40:00,133.09,133.42,132.44,132.88,350982.0,130.2634,130.5864,129.6272,130.0578,350982.0
2024-02-12 09:50:00,132.89,133.36,132.86,132.97,366023.0,130.0676,130.5276,130.0383,130.1459,366023.0
2024-02-12 10:00:00,132.97,132.97,131.68,132.21,477607.0,130.1459,130.1459,128.8833,129.4021,477607.0
2024-02-12 10:10:00,132.21,132.5,131.91,132.17,285215.0,129.4021,129.6859,129.1084,129.3629,285215.0
2024-02-12 10:20:00,132.16,132.41,131.8,132.34,239258.0,129.3531,129.5978,129.0008,129.5293,239258.0
2024-02-12 10:30:00,132.35,132.75,132.14,132.34,244123.0,129.5391,129.9306,129.3335,129.5293,244123.0
2024-02-12 10:40:00,132.35,132.42,131.8,132.12,348318.0,129.5391,129.6076,129.0008,129.314,348318.0
2024-02-12 10:50:00,132.1,132.77,131.94,132.45,382407.0,129.2944,129.9502,129.1378,129.637,382407.0
2024-02-12 11:00:00,132.45,132.89,132.39,132.74,316854.0,129.637,130.0676,129.5782,129.9208,316854.0
2024-02-12 11:10:00,132.73,133.06,132.46,133.01,311276.0,129.911,130.234,129.6467,130.1851,311276.0
2024-02-12 11:20:00,133.02,133.16,132.96,133.02,214369.0,130.1949,130.3319,130.1361,130.1949,214369.0
2024-02-12 11:30:00,133.03,133.33,132.89,132.89,193208.0,130.2046,130.4983,130.0676,130.0676,193208.0
2024-02-12 11:40:00,132.9,132.96,132.31,132.31,172343.0,130.0774,130.1361,129.4999,129.4999,172343.0
2024-02-12 11:50:00,132.31,132.57,132.31,132.41,126549.0,129.4999,129.7544,129.4999,129.5978,126549.0
2024-02-12 12:00:00,132.42,132.56,132.23,132.46,146597.0,129.6076,129.7446,129.4216,129.6467,146597.0
2024-02-12 12:10:00,132.46,132.61,132.04,132.23,303433.0,129.6467,129.7936,129.2357,129.4216,303433.0
2024-02-12 12:20:00,132.26,132.61,132.23,132.4,635660.0,129.451,129.7936,129.4216,129.588,635660.0
2024-02-12 12:30:00,132.4,132.84,132.38,132.73,186807.0,129.588,130.0187,129.5684,129.911,186807.0
2024-02-12 12:40:00,132.74,133.09,132.7,133.08,124694.0,129.9208,130.2634,129.8817,130.2536,124694.0
2024-02-12 12:50:00,133.08,133.08,132.76,132.82,69030.0,130.2536,130.2536,129.9404,129.9991,69030.0
2024-02-12 13:00:00,132.81,132.88,132.59,132.66,87093.0,129.9893,130.0578,129.774,129.8425,87093.0
2024-02-12 13:10:00,132.67,132.93,132.45,132.46,156381.0,129.8523,130.1068,129.637,129.6467,156381.0
2024-02-12 13:20:00,132.47,132.69,132.07,132.35,297898.0,129.6565,129.8719,129.265,129.5391,297898.0
2024-02-12 13:30:00,132.32,132.32,131.44,131.62,209545.0,129.5097,129.5097,128.6484,128.8246,209545.0
2024-02-12 13:40:00,131.61,131.77,131.39,131.64,202313.0,128.8148,128.9714,128.5995,128.8442,202313.0
2024-02-12 13:50:00,131.62,131.89,131.45,131.71,120084.0,128.8246,129.0889,128.6582,128.9127,120084.0
2024-02-12 14:00:00,131.71,131.77,131.35,131.47,124900.0,128.9127,128.9714,128.5603,128.6778,124900.0
2024-02-12 14:10:00,131.47,131.61,130.43,130.45,307207.0,128.6778,128.8148,127.6599,127.6794,307207.0
2024-02-12 14:20:00,130.44,130.66,130.26,130.4,395890.0,127.6697,127.885,127.4935,127.6305,395890.0
2024-02-12 14:30:00,130.41,130.68,130.34,130.61,262254.0,127.6403,127.9046,127.5718,127.836,262254.0
2024-02-12 14:40:00,130.61,130.9,130.53,130.9,212432.0,127.836,128.1199,127.7577,128.1199,212432.0
2024-02-12 14:50:00,130.88,130.98,130.71,130.91,141005.0,128.1003,128.1982,127.9339,128.1297,141005.0
2024-02-12 15:00:00,130.9,131.52,130.89,131.47,179255.0,128.1199,128.7267,128.1101,128.6778,179255.0
2024-02-12 15:10:00,131.47,131.49,131.21,131.37,172975.0,128.6778,128.6974,128.4233,128.5799,172975.0
2024-02-12 15:20:00,131.36,131.36,131.14,131.15,127386.0,128.5701,128.5701,128.3548,128.3646,127386.0
2024-02-12 15:30:00,131.14,131.23,130.99,131.01,186214.0,128.3548,128.4429,128.208,128.2275,186214.0
2024-02-12 15:40:00,131.01,131.04,130.82,130.85,287332.0,128.2275,128.2569,128.0416,128.0709,287332.0
2024-02-12 15:50:00,130.81,131.22,130.43,130.44,841108.0,128.0318,128.4331,127.6599,127.6697,841108.0
2024-02-13 09:30:00,127.93,129.28,126.52,129.24,1458790.0,125.213,126.5343,123.8329,126.4951,1458790.0
2024-02-13 09:40:00,129.25,129.34,128.04,128.4,468549.0,126.5049,126.593,125.3206,125.673,468549.0
2024-02-13 09:50:00,128.4,128.76,128.12,128.34,342296.0,125.673,126.0253,125.3989,125.6143,342296.0
2024-02-13 10:00:00,128.34,128.59,127.47,127.51,390362.0,125.6143,125.8589,124.7627,124.8019,390362.0
2024-02-13 10:10:00,127.5,128.13,127.39,127.9,387442.0,124.7921,125.4087,124.6844,125.1836,387442.0
2024-02-13 10:20:00,127.9,128.88,127.89,128.88,329859.0,125.1836,126.1428,125.1738,126.1428,329859.0
2024-02-13 10:30:00,128.88,129.35,128.69,129.34,366108.0,126.1428,126.6028,125.9568,126.593,366108.0
2024-02-13 10:40:00,129.32,129.92,129.14,129.52,360697.0,126.5734,127.1607,126.3973,126.7692,360697.0
2024-02-13 10:50:00,129.49,129.58,128.63,128.64,245083.0,126.7398,126.8279,125.8981,125.9079,245083.0
2024-02-13 11:00:00,128.62,129.3,128.61,129.11,200882.0,125.8883,126.5539,125.8785,126.3679,200882.0
2024-02-13 11:10:00,129.11,129.12,128.39,128.47,173660.0,126.3679,126.3777,125.6632,125.7415,173660.0
2024-02-13 11:20:00,128.45,128.86,128.21,128.34,149857.0,125.7219,126.1232,125.487,125.6143,149857.0
2024-02-13 11:30:00,128.34,128.61,127.99,128.33,261947.0,125.6143,125.8785,125.2717,125.6045,261947.0
2024-02-13 11:40:00,128.34,128.68,128.32,128.38,171245.0,125.6143,125.947,125.5947,125.6534,171245.0
2024-02-13 11:50:00,128.39,128.42,127.96,128.12,275681.0,125.6632,125.6926,125.2423,125.3989,275681.0
2024-02-13 12:00:00,128.11,128.11,127.72,127.83,148811.0,125.3891,125.3891,125.0074,125.1151,148811.0
2024-02-13 12:10:00,127.87,127.92,127.5,127.61,222599.0,125.1542,125.2032,124.7921,124.8998,222599.0
2024-02-13 12:20:00,127.61,127.7,127.31,127.35,140599.0,124.8998,124.9878,124.6061,124.6453,140599.0
2024-02-13 12:30:00,127.36,127.96,127.33,127.69,116609.0,124.6551,125.2423,124.6257,124.9781,116609.0
2024-02-13 12:40:00,127.7,127.84,127.44,127.45,121752.0,124.9878,125.1249,124.7334,124.7432,121752.0
2024-02-13 12:50:00,127.44,127.66,127.3,127.38,140881.0,124.7334,124.9487,124.5963,124.6746,140881.0
2024-02-13 13:00:00,127.37,127.5,127.18,127.42,203413.0,124.6649,124.7921,124.4789,124.7138,203413.0
2024-02-13 13:10:00,127.41,127.48,127.24,127.45,138070.0,124.704,124.7725,124.5376,124.7432,138070.0
2024-02-13 13:20:00,127.44,127.55,127.15,127.24,172511.0,124.7334,124.841,124.4495,124.5376,172511.0
2024-02-13 13:30:00,127.25,127.42,127.1,127.37,190502.0,124.5474,124.7138,124.4006,124.6649,190502.0
2024-02-13 13:40:00,127.36,127.42,127.04,127.07,125493.0,124.6551,124.7138,124.3419,124.3712,125493.0
2024-02-13 13:50:00,127.08,127.17,127.02,127.14,116539.0,124.381,124.4691,124.3223,124.4397,116539.0
2024-02-13 14:00:00,127.12,127.16,126.79,126.98,250969.0,124.4202,124.4593,124.0972,124.2831,250969.0
2024-02-13 14:10:00,126.97,127.05,126.65,127.01,146888.0,124.2733,124.3516,123.9601,124.3125,146888.0
2024-02-13 14:20:00,127.01,127.08,126.76,126.99,133844.0,124.3125,124.381,124.0678,124.2929,133844.0
2024-02-13 14:30:00,126.99,127.19,126.98,127.17,110259.0,124.2929,124.4887,124.2831,124.4691,110259.0
2024-02-13 14:40:00,127.18,127.3,127.04,127.14,118116.0,124.4789,124.5963,124.3419,124.4397,118116.0
2024-02-13 14:50:00,127.16,127.18,126.77,126.83,141798.0,124.4593,124.4789,124.0776,124.1363,141798.0
2024-02-13 15:00:00,126.82,126.88,126.57,126.7,183573.0,124.1265,124.1853,123.8818,124.0091,183573.0
2024-02-13 15:10:00,126.71,126.94,126.57,126.66,168254.0,124.0189,124.244,123.8818,123.9699,168254.0
2024-02-13 15:20:00,126.65,126.9,126.47,126.87,199850.0,123.9601,124.2048,123.784,124.1755,199850.0
2024-02-13 15:30:00,126.86,127.3,126.81,127.25,221578.0,124.1657,124.5963,124.1167,124.5474,221578.0
2024-02-13 15:40:00,127.24,127.77,127.23,127.76,350530.0,124.5376,125.0564,124.5278,125.0466,350530.0
2024-02-13 15:50:00,127.75,127.81,127.42,127.55,754954.0,125.0368,125.0955,124.7138,124.841,754954.0
2024-02-14 09:30:00,129.63,130.17,129.05,129.06,804506.0,126.8769,127.4054,126.3092,126.319,804506.0
2024-02-14 09:40:00,129.1,129.73,128.82,129.38,566299.0,126.3581,126.9747,126.0841,126.6322,566299.0
2024-02-14 09:50:00,129.41,130.3,129.08,130.28,419022.0,126.6615,127.5326,126.3385,127.513,419022.0
2024-02-14 10:00:00,130.28,130.79,130.15,130.26,538424.0,127.513,128.0122,127.3858,127.4935,538424.0
2024-02-14 10:10:00,130.25,130.41,129.3,129.55,291147.0,127.4837,127.6403,126.5539,126.7986,291147.0
2024-02-14 10:20:00,129.55,129.69,129.11,129.42,263897.0,126.7986,126.9356,126.3679,126.6713,263897.0
2024-02-14 10:30:00,129.44,129.65,128.93,129.0,251510.0,126.6909,126.8964,126.1917,126.2602,251510.0
2024-02-14 10:40:00,129.0,129.16,128.71,128.9,240945.0,126.2602,126.4168,125.9764,126.1624,240945.0
2024-02-14 10:50:00,128.9,129.02,128.29,128.31,228673.0,126.1624,126.2798,125.5653,125.5849,228673.0
2024-02-14 11:00:00,128.31,128.67,128.01,128.61,262018.0,125.5849,125.9372,125.2913,125.8785,262018.0
2024-02-14 11:10:00,128.62,128.64,127.96,128.47,413875.0,125.8883,125.9079,125.2423,125.7415,413875.0
2024-02-14 11:20:00,128.46,128.89,128.42,128.61,215183.0,125.7317,126.1526,125.6926,125.8785,215183.0
2024-02-14 11:30:00,128.62,128.98,128.55,128.86,123178.0,125.8883,126.2407,125.8198,126.1232,123178.0
2024-02-14 11:40:00,128.85,128.96,128.37,128.44,72724.0,126.1134,126.2211,125.6436,125.7121,72724.0
2024-02-14 11:50:00,128.46,128.71,128.39,128.6,106200.0,125.7317,125.9764,125.6632,125.8687,106200.0
2024-02-14 12:00:00,128.59,128.64,128.21,128.6,141052.0,125.8589,125.9079,125.487,125.8687,141052.0
2024-02-14 12:10:00,128.61,128.8,128.51,128.54,85559.0,125.8785,126.0645,125.7806,125.81,85559.0
2024-02-14 12:20:00,128.54,128.81,128.5,128.81,81529.0,125.81,126.0743,125.7709,126.0743,81529.0
2024-02-14 12:30:00,128.82,129.03,128.72,128.96,107353.0,126.0841,126.2896,125.9862,126.2211,107353.0
2024-02-14 12:40:00,128.95,129.28,128.91,129.19,107799.0,126.2113,126.5343,126.1721,126.4462,107799.0
2024-02-14 12:50:00,129.2,129.3,129.05,129.12,82821.0,126.456,126.5539,126.3092,126.3777,82821.0
2024-02-14 13:00:00,129.13,129.24,129.0,129.1,91461.0,126.3875,126.4951,126.2602,126.3581,91461.0
2024-02-14 13:10:00,129.08,129.15,128.8,129.03,94666.0,126.3385,126.407,126.0645,126.2896,94666.0
2024-02-14 13:20:00,129.04,129.23,129.0,129.15,74755.0,126.2994,126.4853,126.2602,126.407,74755.0
2024-02-14 13:30:00,129.17,129.64,129.11,129.64,141415.0,126.4266,126.8866,126.3679,126.8866,141415.0
2024-02-14 13:40:00,129.66,129.67,129.42,129.54,90039.0,126.9062,126.916,126.6713,126.7888,90039.0
2024-02-14 13:50:00,129.54,129.66,129.36,129.55,149201.0,126.7888,126.9062,126.6126,126.7986,149201.0
2024-02-14 14:00:00,129.55,129.67,129.25,129.35,234547.0,126.7986,126.916,126.5049,126.6028,234547.0
2024-02-14 14:10:00,129.36,129.44,129.25,129.27,159762.0,126.6126,126.6909,126.5049,126.5245,159762.0
2024-02-14 14:20:00,129.26,129.61,129.25,129.59,88730.0,126.5147,126.8573,126.5049,126.8377,88730.0
2024-02-14 14:30:00,129.6,129.89,129.5,129.76,153541.0,126.8475,127.1313,126.7496,127.0041,153541.0
2024-02-14 14:40:00,129.76,129.86,129.64,129.74,116781.0,127.0041,127.102,126.8866,126.9845,116781.0
2024-02-14 14:50:00,129.74,129.94,129.67,129.93,130420.0,126.9845,127.1803,126.916,127.1705,130420.0
2024-02-14 15:00:00,129.96,129.97,129.63,129.74,236519.0,127.1998,127.2096,126.8769,126.9845,236519.0
2024-02-14 15:10:00,129.74,129.83,129.66,129.8,291354.0,126.9845,127.0726,126.9062,127.0432,291354.0
2024-02-14 15:20:00,129.81,129.93,129.67,129.75,339080.0,127.053,127.1705,126.916,126.9943,339080.0
2024-02-14 15:30:00,129.75,129.78,129.32,129.41,206733.0,126.9943,127.0237,126.5734,126.6615,206733.0
2024-02-14 15:40:00,129.4,129.45,129.26,129.33,339534.0,126.6517,126.7007,126.5147,126.5832,339534.0
2024-02-14 15:50:00,129.32,129.4,129.07,129.25,740310.0,126.5734,126.6517,126.3287,126.5049,740310.0
2024-02-15 09:30:00,130.8,131.13,129.42,130.24,880046.0,128.022,128.345,126.6713,127.4739,880046.0
2024-02-15 09:40:00,130.24,130.35,129.52,129.54,361086.0,127.4739,127.5816,126.7692,126.7888,361086.0
2024-02-15 09:50:00,129.53,129.76,129.09,129.24,333324.0,126.779,127.0041,126.3483,126.4951,333324.0
2024-02-15 10:00:00,129.18,129.9,129.15,129.87,312310.0,126.4364,127.1411,126.407,127.1118,312310.0
2024-02-15 10:10:00,129.84,129.88,129.4,129.58,252256.0,127.0824,127.1215,126.6517,126.8279,252256.0
2024-02-15 10:20:00,129.59,129.59,129.0,129.04,210025.0,126.8377,126.8377,126.2602,126.2994,210025.0
2024-02-15 10:30:00,129.06,129.24,128.85,129.17,213809.0,126.319,126.4951,126.1134,126.4266,213809.0
2024-02-15 10:40:00,129.13,129.14,128.71,128.84,171649.0,126.3875,126.3973,125.9764,126.1036,171649.0
2024-02-15 10:50:00,128.83,129.05,128.78,128.97,181095.0,126.0938,126.3092,126.0449,126.2309,181095.0
2024-02-15 11:00:00,128.98,129.01,128.35,128.4,177427.0,126.2407,126.27,125.624,125.673,177427.0
2024-02-15 11:10:00,128.37,128.97,128.36,128.92,146355.0,125.6436,126.2309,125.6338,126.1819,146355.0
2024-02-15 11:20:00,128.92,129.24,128.87,129.07,154219.0,126.1819,126.4951,126.133,126.3287,154219.0
2024-02-15 11:30:00,129.08,129.25,128.96,129.21,103712.0,126.3385,126.5049,126.2211,126.4658,103712.0
2024-02-15 11:40:00,129.22,129.22,128.87,128.95,130608.0,126.4756,126.4756,126.133,126.2113,130608.0
2024-02-15 11:50:00,128.94,128.97,128.7,128.89,83329.0,126.2015,126.2309,125.9666,126.1526,83329.0
2024-02-15 12:00:00,128.89,129.1,128.84,129.06,75332.0,126.1526,126.3581,126.1036,126.319,75332.0
2024-02-15 12:10:00,129.06,129.29,128.98,129.19,120128.0,126.319,126.5441,126.2407,126.4462,120128.0
2024-02-15 12:20:00,129.18,129.34,129.11,129.22,149338.0,126.4364,126.593,126.3679,126.4756,149338.0
2024-02-15 12:30:00,129.24,129.28,129.1,129.12,78196.0,126.4951,126.5343,126.3581,126.3777,78196.0
2024-02-15 12:40:00,129.11,129.31,128.99,129.04,99836.0,126.3679,126.5637,126.2504,126.2994,99836.0
2024-02-15 12:50:00,129.05,129.24,128.96,128.98,90320.0,126.3092,126.4951,126.2211,126.2407,90320.0
2024-02-15 13:00:00,128.98,129.23,128.98,129.21,65332.0,126.2407,126.4853,126.2407,126.4658,65332.0
2024-02-15 13:10:00,129.2,129.82,129.18,129.81,92117.0,126.456,127.0628,126.4364,127.053,92117.0
2024-02-15 13:20:00,129.82,129.9,129.68,129.88,75172.0,127.0628,127.1411,126.9258,127.1215,75172.0
2024-02-15 13:30:00,129.88,130.06,129.81,130.02,164211.0,127.1215,127.2977,127.053,127.2586,164211.0
2024-02-15 13:40:00,130.01,130.16,129.9,129.93,96770.0,127.2488,127.3956,127.1411,127.1705,96770.0
2024-02-15 13:50:00,129.93,130.07,129.82,129.82,101879.0,127.1705,127.3075,127.0628,127.0628,101879.0
2024-02-15 14:00:00,129.81,130.2,129.7,130.18,89276.0,127.053,127.4347,126.9454,127.4152,89276.0
2024-02-15 14:10:00,130.19,130.34,130.0,130.31,117913.0,127.425,127.5718,127.239,127.5424,117913.0
2024-02-15 14:20:00,130.31,130.41,130.21,130.39,100382.0,127.5424,127.6403,127.4445,127.6207,100382.0
2024-02-15 14:30:00,130.4,130.57,130.28,130.3,225826.0,127.6305,127.7969,127.513,127.5326,225826.0
2024-02-15 14:40:00,130.29,130.4,130.21,130.31,95532.0,127.5228,127.6305,127.4445,127.5424,95532.0
2024-02-15 14:50:00,130.31,130.33,129.83,129.83,89966.0,127.5424,127.562,127.0726,127.0726,89966.0
2024-02-15 15:00:00,129.83,130.02,129.67,129.67,124736.0,127.0726,127.2586,126.916,126.916,124736.0
2024-02-15 15:10:00,129.67,129.88,129.63,129.71,144141.0,126.916,127.1215,126.8769,126.9552,144141.0
2024-02-15 15:20:00,129.71,129.95,129.69,129.87,144456.0,126.9552,127.1901,126.9356,127.1118,144456.0
2024-02-15 15:30:00,129.86,129.92,129.64,129.69,176986.0,127.102,127.1607,126.8866,126.9356,176986.0
2024-02-15 15:40:00,129.69,129.78,129.25,129.3,248523.0,126.9356,127.0237,126.5049,126.5539,248523.0
2024-02-15 15:50:00,129.29,129.56,129.02,129.03,779217.0,126.5441,126.8083,126.2798,126.2896,779217.0
2024-02-16 09:30:00,127.13,128.64,126.6,127.83,1344612.0,124.43,125.9079,123.9112,125.1151,1344612.0
2024-02-16 09:40:00,127.85,128.01,127.07,127.13,551980.0,125.1347,125.2913,124.3712,124.43,551980.0
2024-02-16 09:50:00,127.13,127.15,126.2,126.57,503518.0,124.43,124.4495,123.5197,123.8818,503518.0
2024-02-16 10:00:00,126.5,126.71,125.81,126.59,568846.0,123.8133,124.0189,123.138,123.9014,568846.0
2024-02-16 10:10:00,126.59,127.3,126.44,127.2,347879.0,123.9014,124.5963,123.7546,124.4985,347879.0
2024-02-16 10:20:00,127.2,127.4,126.84,127.33,295394.0,124.4985,124.6942,124.1461,124.6257,295394.0
2024-02-16 10:30:00,127.31,128.3,127.23,128.24,324857.0,124.6061,125.5751,124.5278,125.5164,324857.0
2024-02-16 10:40:00,128.26,128.55,127.94,127.97,276201.0,125.536,125.8198,125.2227,125.2521,276201.0
2024-02-16 10:50:00,127.98,128.2,127.82,127.97,197774.0,125.2619,125.4772,125.1053,125.2521,197774.0
2024-02-16 11:00:00,127.99,128.07,127.72,127.99,146143.0,125.2717,125.35,125.0074,125.2717,146143.0
2024-02-16 11:10:00,127.99,128.31,127.92,128.23,242422.0,125.2717,125.5849,125.2032,125.5066,242422.0
2024-02-16 11:20:00,128.25,128.34,127.93,128.02,206165.0,125.5262,125.6143,125.213,125.301,206165.0
2024-02-16 11:30:00,128.02,128.16,127.94,128.03,146800.0,125.301,125.4381,125.2227,125.3108,146800.0
2024-02-16 11:40:00,128.02,128.11,127.86,127.88,169719.0,125.301,125.3891,125.1444,125.164,169719.0
2024-02-16 11:50:00,127.87,128.07,127.72,127.81,112564.0,125.1542,125.35,125.0074,125.0955,112564.0
2024-02-16 12:00:00,127.76,127.91,127.58,127.6,102554.0,125.0466,125.1934,124.8704,124.89,102554.0
2024-02-16 12:10:00,127.58,127.62,127.38,127.5,132584.0,124.8704,124.9095,124.6746,124.7921,132584.0
2024-02-16 12:20:00,127.49,127.67,127.46,127.63,91448.0,124.7823,124.9585,124.7529,124.9193,91448.0
2024-02-16 12:30:00,127.64,127.7,127.53,127.58,54180.0,124.9291,124.9878,124.8215,124.8704,54180.0
2024-02-16 12:40:00,127.58,127.91,127.54,127.91,122499.0,124.8704,125.1934,124.8312,125.1934,122499.0
2024-02-16 12:50:00,127.91,127.95,127.76,127.9,77935.0,125.1934,125.2325,125.0466,125.1836,77935.0
2024-02-16 13:00:00,127.91,127.93,127.35,127.5,99902.0,125.1934,125.213,124.6453,124.7921,99902.0
2024-02-16 13:10:00,127.47,127.51,127.15,127.15,79875.0,124.7627,124.8019,124.4495,124.4495,79875.0
2024-02-16 13:20:00,127.15,127.46,127.15,127.32,94628.0,124.4495,124.7529,124.4495,124.6159,94628.0
2024-02-16 13:30:00,127.33,127.72,127.29,127.65,122456.0,124.6257,125.0074,124.5866,124.9389,122456.0
2024-02-16 13:40:00,127.64,127.83,127.6,127.78,89541.0,124.9291,125.1151,124.89,125.0661,89541.0
2024-02-16 13:50:00,127.79,127.88,127.73,127.79,92409.0,125.0759,125.164,125.0172,125.0759,92409.0
2024-02-16 14:00:00,127.8,127.96,127.74,127.82,87879.0,125.0857,125.2423,125.027,125.1053,87879.0
2024-02-16 14:10:00,127.83,128.03,127.8,127.81,185797.0,125.1151,125.3108,125.0857,125.0955,185797.0
2024-02-16 14:20:00,127.8,127.88,127.68,127.71,94577.0,125.0857,125.164,124.9683,124.9976,94577.0
2024-02-16 14:30:00,127.72,127.8,127.57,127.58,80597.0,125.0074,125.0857,124.8606,124.8704,80597.0
2024-02-16 14:40:00,127.56,127.66,126.97,126.99,139339.0,124.8508,124.9487,124.2733,124.2929,139339.0
2024-02-16 14:50:00,126.98,127.03,126.84,127.01,151780.0,124.2831,124.3321,124.1461,124.3125,151780.0
2024-02-16 15:00:00,127.0,127.08,126.84,126.95,171026.0,124.3027,124.381,124.1461,124.2538,171026.0
2024-02-16 15:10:00,126.94,127.17,126.82,127.1,186179.0,124.244,124.4691,124.1265,124.4006,186179.0
2024-02-16 15:20:00,127.1,127.17,126.87,126.93,186718.0,124.4006,124.4691,124.1755,124.2342,186718.0
2024-02-16 15:30:00,126.93,127.11,126.8,126.81,205418.0,124.2342,124.4104,124.107,124.1167,205418.0
2024-02-16 15:40:00,126.82,126.84,126.6,126.68,349500.0,124.1265,124.1461,123.9112,123.9895,349500.0
2024-02-16 15:50:00,126.7,126.83,126.56,126.78,833366.0,124.0091,124.1363,123.8721,124.0874,833366.0
2024-02-20 09:30:00,126.89,127.06,126.04,126.15,752945.0,124.195,124.3614,123.3631,123.4708,752945.0
2024-02-20 09:40:00,126.15,126.18,125.4,126.07,397688.0,123.4708,123.5001,122.7367,123.3925,397688.0
2024-02-20 09:50:00,126.06,126.06,125.42,125.75,404734.0,123.3827,123.3827,122.7563,123.0793,404734.0
2024-02-20 10:00:00,125.73,125.74,125.02,125.05,308316.0,123.0597,123.0695,122.3648,122.3941,308316.0
2024-02-20 10:10:00,125.04,125.36,124.8,124.96,393697.0,122.3843,122.6975,122.1494,122.306,393697.0
2024-02-20 10:20:00,124.92,125.2,124.76,124.76,206700.0,122.2669,122.5409,122.1103,122.1103,206700.0
2024-02-20 10:30:00,124.76,124.84,124.2,124.3,422182.0,122.1103,122.1886,121.5622,121.6601,422182.0
2024-02-20 10:40:00,124.32,124.68,124.14,124.4,295352.0,121.6796,122.032,121.5035,121.7579,295352.0
2024-02-20 10:50:00,124.41,125.35,124.37,125.22,363538.0,121.7677,122.6878,121.7286,122.5605,363538.0
2024-02-20 11:00:00,125.22,125.49,124.99,125.29,177473.0,122.5605,122.8248,122.3354,122.629,177473.0
2024-02-20 11:10:00,125.29,125.39,124.98,125.06,117837.0,122.629,122.7269,122.3256,122.4039,117837.0
2024-02-20 11:20:00,125.05,125.35,125.01,125.25,155997.0,122.3941,122.6878,122.355,122.5899,155997.0
2024-02-20 11:30:00,125.25,125.25,124.72,124.82,122925.0,122.5899,122.5899,122.0711,122.169,122925.0
2024-02-20 11:40:00,124.85,125.37,124.83,125.04,97183.0,122.1984,122.7073,122.1788,122.3843,97183.0
2024-02-20 11:50:00,125.04,125.08,124.66,124.81,137042.0,122.3843,122.4235,122.0124,122.1592,137042.0
2024-02-20 12:00:00,124.81,124.87,124.66,124.8,94389.0,122.1592,122.2179,122.0124,122.1494,94389.0
2024-02-20 12:10:00,124.81,124.92,124.73,124.84,80958.0,122.1592,122.2669,122.0809,122.1886,80958.0
2024-02-20 12:20:00,124.83,124.95,124.78,124.89,60538.0,122.1788,122.2962,122.1299,122.2375,60538.0
2024-02-20 12:30:00,124.89,125.1,124.75,124.83,85835.0,122.2375,122.4431,122.1005,122.1788,85835.0
2024-02-20 12:40:00,124.84,125.23,124.84,124.97,115136.0,122.1886,122.5703,122.1886,122.3158,115136.0
2024-02-20 12:50:00,124.97,125.15,124.93,125.02,62459.0,122.3158,122.492,122.2767,122.3648,62459.0
2024-02-20 13:00:00,125.03,125.09,124.8,124.87,74187.0,122.3746,122.4333,122.1494,122.2179,74187.0
2024-02-20 13:10:00,124.86,124.95,124.77,124.95,73403.0,122.2082,122.2962,122.1201,122.2962,73403.0
2024-02-20 13:20:00,124.94,125.2,124.81,124.85,87699.0,122.2865,122.5409,122.1592,122.1984,87699.0
2024-02-20 13:30:00,124.85,125.01,124.77,124.87,84435.0,122.1984,122.355,122.1201,122.2179,84435.0
2024-02-20 13:40:00,124.87,125.19,124.81,125.1,72962.0,122.2179,122.5312,122.1592,122.4431,72962.0
2024-02-20 13:50:00,125.11,125.39,125.06,125.38,77926.0,122.4529,122.7269,122.4039,122.7171,77926.0
2024-02-20 14:00:00,125.39,125.44,125.24,125.42,70469.0,122.7269,122.7758,122.5801,122.7563,70469.0
2024-02-20 14:10:00,125.41,125.62,125.31,125.62,116875.0,122.7465,122.952,122.6486,122.952,116875.0
2024-02-20 14:20:00,125.61,125.68,125.34,125.68,79965.0,122.9422,123.0107,122.678,123.0107,79965.0
2024-02-20 14:30:00,125.68,125.88,125.62,125.84,102750.0,123.0107,123.2065,122.952,123.1673,102750.0
2024-02-20 14:40:00,125.85,126.25,125.84,126.24,98076.0,123.1771,123.5686,123.1673,123.5589,98076.0
2024-02-20 14:50:00,126.26,126.28,125.78,125.93,101189.0,123.5784,123.598,123.1086,123.2554,101189.0
2024-02-20 15:00:00,125.92,126.09,125.64,125.89,127894.0,123.2456,123.412,122.9716,123.2163,127894.0
2024-02-20 15:10:00,125.9,126.0,125.74,125.75,147166.0,123.2261,123.3239,123.0695,123.0793,147166.0
2024-02-20 15:20:00,125.75,125.87,125.63,125.69,130086.0,123.0793,123.1967,122.9618,123.0205,130086.0
2024-02-20 15:30:00,125.7,125.72,125.17,125.2,190836.0,123.0303,123.0499,122.5116,122.5409,190836.0
2024-02-20 15:40:00,125.2,125.45,125.13,125.42,373961.0,122.5409,122.7856,122.4724,122.7563,373961.0
2024-02-20 15:50:00,125.42,125.77,125.28,125.37,748636.0,122.7563,123.0988,122.6192,122.7073,748636.0
2024-02-21 09:30:00,124.43,124.5,123.39,123.92,703880.0,121.7873,121.8558,120.7694,121.2881,703880.0
2024-02-21 09:40:00,123.89,124.1,123.14,123.22,363876.0,121.2588,121.4643,120.5247,120.603,363876.0
2024-02-21 09:50:00,123.22,124.4,122.91,124.21,350157.0,120.603,121.7579,120.2996,121.572,350157.0
2024-02-21 10:00:00,124.2,124.6,123.97,124.41,268806.0,121.5622,121.9537,121.3371,121.7677,268806.0
2024-02-21 10:10:00,124.39,124.42,123.96,124.05,183618.0,121.7481,121.7775,121.3273,121.4154,183618.0
2024-02-21 10:20:00,124.06,124.22,123.57,123.59,189126.0,121.4252,121.5818,120.9456,120.9651,189126.0
2024-02-21 10:30:00,123.6,123.63,123.31,123.37,362289.0,120.9749,121.0043,120.6911,120.7498,362289.0
2024-02-21 10:40:00,123.38,123.52,123.2,123.34,282201.0,120.7596,120.8966,120.5834,120.7204,282201.0
2024-02-21 10:50:00,123.35,123.49,123.14,123.42,247275.0,120.7302,120.8673,120.5247,120.7987,247275.0
2024-02-21 11:00:00,123.43,123.8,123.36,123.7,158381.0,120.8085,121.1707,120.74,121.0728,158381.0
2024-02-21 11:10:00,123.68,124.26,123.68,124.24,151289.0,121.0532,121.6209,121.0532,121.6013,151289.0
2024-02-21 11:20:00,124.26,124.59,124.25,124.34,238504.0,121.6209,121.9439,121.6111,121.6992,238504.0
2024-02-21 11:30:00,124.35,124.47,124.11,124.15,199191.0,121.709,121.8264,121.4741,121.5132,199191.0
2024-02-21 11:40:00,124.14,124.31,124.01,124.09,94495.0,121.5035,121.6698,121.3762,121.4545,94495.0
2024-02-21 11:50:00,124.07,124.78,124.03,124.77,135489.0,121.4349,122.1299,121.3958,122.1201,135489.0
2024-02-21 12:00:00,124.76,124.76,124.29,124.31,138099.0,122.1103,122.1103,121.6503,121.6698,138099.0
2024-02-21 12:10:00,124.34,124.37,123.95,124.15,79091.0,121.6992,121.7286,121.3175,121.5132,79091.0
2024-02-21 12:20:00,124.15,124.32,124.05,124.11,127833.0,121.5132,121.6796,121.4154,121.4741,127833.0
2024-02-21 12:30:00,124.12,124.32,124.02,124.26,82871.0,121.4839,121.6796,121.386,121.6209,82871.0
2024-02-21 12:40:00,124.26,124.33,124.01,124.1,74864.0,121.6209,121.6894,121.3762,121.4643,74864.0
2024-02-21 12:50:00,124.12,124.32,124.11,124.26,69051.0,121.4839,121.6796,121.4741,121.6209,69051.0
2024-02-21 13:00:00,124.25,124.25,123.85,124.13,170749.0,121.6111,121.6111,121.2196,121.4937,170749.0
2024-02-21 13:10:00,124.13,124.55,124.12,124.42,77272.0,121.4937,121.9047,121.4839,121.7775,77272.0
2024-02-21 13:20:00,124.43,124.54,124.21,124.36,85461.0,121.7873,121.895,121.572,121.7188,85461.0
2024-02-21 13:30:00,124.37,124.49,124.18,124.25,77176.0,121.7286,121.846,121.5426,121.6111,77176.0
2024-02-21 13:40:00,124.26,124.34,124.06,124.17,86702.0,121.6209,121.6992,121.4252,121.5328,86702.0
2024-02-21 13:50:00,124.16,124.16,124.02,124.1,75863.0,121.523,121.523,121.386,121.4643,75863.0
2024-02-21 14:00:00,124.07,124.22,123.71,124.19,157449.0,121.4349,121.5818,121.0826,121.5524,157449.0
2024-02-21 14:10:00,124.19,124.3,123.86,123.9,89767.0,121.5524,121.6601,121.2294,121.2686,89767.0
2024-02-21 14:20:00,123.91,123.98,123.45,123.74,142066.0,121.2783,121.3469,120.8281,121.1119,142066.0
2024-02-21 14:30:00,123.72,123.88,123.64,123.74,97432.0,121.0924,121.249,121.0141,121.1119,97432.0
2024-02-21 14:40:00,123.72,123.8,123.45,123.8,117291.0,121.0924,121.1707,120.8281,121.1707,117291.0
2024-02-21 14:50:00,123.8,124.01,123.68,124.01,91120.0,121.1707,121.3762,121.0532,121.3762,91120.0
2024-02-21 15:00:00,123.99,124.11,123.8,123.82,87257.0,121.3566,121.4741,121.1707,121.1902,87257.0
2024-02-21 15:10:00,123.82,124.1,123.79,123.97,121165.0,121.1902,121.4643,121.1609,121.3371,121165.0
2024-02-21 15:20:00,123.99,124.41,123.84,124.41,128967.0,121.3566,121.7677,121.2098,121.7677,128967.0
2024-02-21 15:30:00,124.42,124.96,124.38,124.96,151473.0,121.7775,122.306,121.7384,122.306,151473.0
2024-02-21 15:40:00,124.97,125.1,124.75,125.1,257103.0,122.3158,122.4431,122.1005,122.4431,257103.0
2024-02-21 15:50:00,125.09,125.38,124.9,125.31,727589.0,122.4333,122.7171,122.2473,122.6486,727589.0
2024-02-22 09:30:00,129.69,131.09,129.26,130.41,1993849.0,126.9356,128.3058,126.5147,127.6403,1993849.0
2024-02-22 09:40:00,130.4,131.29,129.92,130.95,894519.0,127.6305,128.5016,127.1607,128.1688,894519.0
2024-02-22 09:50:00,130.97,131.21,130.44,130.88,673350.0,128.1884,128.4233,127.6697,128.1003,673350.0
2024-02-22 10:00:00,130.88,131.02,130.07,130.47,407639.0,128.1003,128.2373,127.3075,127.699,407639.0
2024-02-22 10:10:00,130.48,131.07,130.38,130.94,375127.0,127.7088,128.2863,127.6109,128.159,375127.0
2024-02-22 10:20:00,130.95,131.01,130.49,130.98,310865.0,128.1688,128.2275,127.7186,128.1982,310865.0
2024-02-22 10:30:00,130.98,131.48,130.89,130.93,498059.0,128.1982,128.6876,128.1101,128.1492,498059.0
2024-02-22 10:40:00,130.97,131.02,130.72,130.79,266439.0,128.1884,128.2373,127.9437,128.0122,266439.0
2024-02-22 10:50:00,130.79,131.18,130.69,131.03,252930.0,128.0122,128.3939,127.9143,128.2471,252930.0
2024-02-22 11:00:00,131.03,131.05,130.65,130.79,309103.0,128.2471,128.2667,127.8752,128.0122,309103.0
2024-02-22 11:10:00,130.8,130.89,130.36,130.38,281649.0,128.022,128.1101,127.5913,127.6109,281649.0
2024-02-22 11:20:00,130.39,130.73,130.1,130.31,199232.0,127.6207,127.9535,127.3369,127.5424,199232.0
2024-02-22 11:30:00,130.35,130.9,130.32,130.62,111895.0,127.5816,128.1199,127.5522,127.8458,111895.0
2024-02-22 11:40:00,130.62,130.68,130.45,130.66,116233.0,127.8458,127.9046,127.6794,127.885,116233.0
2024-02-22 11:50:00,130.66,130.82,130.48,130.78,118435.0,127.885,128.0416,127.7088,128.0024,118435.0
2024-02-22 12:00:00,130.78,130.87,130.61,130.78,103320.0,128.0024,128.0905,127.836,128.0024,103320.0
2024-02-22 12:10:00,130.77,130.77,130.5,130.59,110094.0,127.9926,127.9926,127.7284,127.8165,110094.0
2024-02-22 12:20:00,130.59,130.84,130.45,130.82,132822.0,127.8165,128.0612,127.6794,128.0416,132822.0
2024-02-22 12:30:00,130.82,130.86,130.54,130.61,104585.0,128.0416,128.0807,127.7675,127.836,104585.0
2024-02-22 12:40:00,130.61,130.61,130.32,130.56,172412.0,127.836,127.836,127.5522,127.7871,172412.0
2024-02-22 12:50:00,130.56,130.7,130.46,130.68,100313.0,127.7871,127.9241,127.6892,127.9046,100313.0
2024-02-22 13:00:00,130.69,130.82,130.51,130.66,104397.0,127.9143,128.0416,127.7382,127.885,104397.0
2024-02-22 13:10:00,130.65,130.67,130.29,130.45,109163.0,127.8752,127.8948,127.5228,127.6794,109163.0
2024-02-22 13:20:00,130.46,130.59,130.32,130.49,102192.0,127.6892,127.8165,127.5522,127.7186,102192.0
2024-02-22 13:30:00,130.5,130.6,130.42,130.56,146360.0,127.7284,127.8263,127.6501,127.7871,146360.0
2024-02-22 13:40:00,130.55,130.62,130.52,130.52,77103.0,127.7773,127.8458,127.748,127.748,77103.0
2024-02-22 13:50:00,130.54,130.73,130.37,130.68,97450.0,127.7675,127.9535,127.6011,127.9046,97450.0
2024-02-22 14:00:00,130.69,130.72,130.49,130.61,127611.0,127.9143,127.9437,127.7186,127.836,127611.0
2024-02-22 14:10:00,130.61,130.87,130.58,130.69,86313.0,127.836,128.0905,127.8067,127.9143,86313.0
2024-02-22 14:20:00,130.69,130.7,130.45,130.46,136113.0,127.9143,127.9241,127.6794,127.6892,136113.0
2024-02-22 14:30:00,130.46,130.54,130.08,130.23,280125.0,127.6892,127.7675,127.3173,127.4641,280125.0
2024-02-22 14:40:00,130.24,130.28,129.81,129.83,178147.0,127.4739,127.513,127.053,127.0726,178147.0
2024-02-22 14:50:00,129.82,129.86,129.53,129.71,147033.0,127.0628,127.102,126.779,126.9552,147033.0
2024-02-22 15:00:00,129.69,129.89,129.58,129.79,188297.0,126.9356,127.1313,126.8279,127.0335,188297.0
2024-02-22 15:10:00,129.79,129.98,129.69,129.9,241894.0,127.0335,127.2194,126.9356,127.1411,241894.0
2024-02-22 15:20:00,129.91,129.99,129.71,129.71,196784.0,127.1509,127.2292,126.9552,126.9552,196784.0
2024-02-22 15:30:00,129.74,129.88,129.67,129.8,243197.0,126.9845,127.1215,126.916,127.0432,243197.0
2024-02-22 15:40:00,129.81,129.88,129.42,129.45,290747.0,127.053,127.1215,126.6713,126.7007,290747.0
2024-02-22 15:50:00,129.46,129.61,129.0,129.03,1021466.0,126.7105,126.8573,126.2602,126.2896,1021466.0
2024-02-23 09:30:00,130.5,131.01,130.02,130.53,710790.0,127.7284,128.2275,127.2586,127.7577,710790.0
2024-02-23 09:40:00,130.53,130.66,129.15,129.3,359666.0,127.7577,127.885,126.407,126.5539,359666.0
2024-02-23 09:50:00,129.31,129.44,127.73,127.89,523402.0,126.5637,126.6909,125.0172,125.1738,523402.0
2024-02-23 10:00:00,127.84,128.84,127.82,128.6,279011.0,125.1249,126.1036,125.1053,125.8687,279011.0
2024-02-23 10:10:00,128.56,129.15,128.37,129.07,222324.0,125.8296,126.407,125.6436,126.3287,222324.0
2024-02-23 10:20:00,129.03,129.22,128.54,128.56,181289.0,126.2896,126.4756,125.81,125.8296,181289.0
2024-02-23 10:30:00,128.56,129.13,128.47,129.06,190983.0,125.8296,126.3875,125.7415,126.319,190983.0
2024-02-23 10:40:00,129.06,129.1,128.77,128.85,232741.0,126.319,126.3581,126.0351,126.1134,232741.0
2024-02-23 10:50:00,128.87,129.06,128.64,128.65,164336.0,126.133,126.319,125.9079,125.9177,164336.0
2024-02-23 11:00:00,128.64,128.72,127.87,128.2,207212.0,125.9079,125.9862,125.1542,125.4772,207212.0
2024-02-23 11:10:00,128.18,128.69,128.18,128.48,177693.0,125.4576,125.9568,125.4576,125.7513,177693.0
2024-02-23 11:20:00,128.47,128.84,128.37,128.79,124546.0,125.7415,126.1036,125.6436,126.0547,124546.0
2024-02-23 11:30:00,128.78,129.0,128.6,128.91,100392.0,126.0449,126.2602,125.8687,126.1721,100392.0
2024-02-23 11:40:00,128.91,129.09,128.69,128.98,92850.0,126.1721,126.3483,125.9568,126.2407,92850.0
2024-02-23 11:50:00,128.98,129.5,128.96,129.37,145329.0,126.2407,126.7496,126.2211,126.6224,145329.0
2024-02-23 12:00:00,129.38,129.64,129.23,129.62,128427.0,126.6322,126.8866,126.4853,126.8671,128427.0
2024-02-23 12:10:00,129.64,129.78,129.32,129.45,139854.0,126.8866,127.0237,126.5734,126.7007,139854.0
2024-02-23 12:20:00,129.47,129.61,129.27,129.31,75983.0,126.7203,126.8573,126.5245,126.5637,75983.0
2024-02-23 12:30:00,129.3,129.45,129.07,129.45,89202.0,126.5539,126.7007,126.3287,126.7007,89202.0
2024-02-23 12:40:00,129.43,129.54,129.21,129.54,65501.0,126.6811,126.7888,126.4658,126.7888,65501.0
2024-02-23 12:50:00,129.52,129.67,129.44,129.64,87379.0,126.7692,126.916,126.6909,126.8866,87379.0
2024-02-23 13:00:00,129.64,129.9,129.63,129.83,171850.0,126.8866,127.1411,126.8769,127.0726,171850.0
2024-02-23 13:10:00,129.84,129.89,129.71,129.82,105599.0,127.0824,127.1313,126.9552,127.0628,105599.0
2024-02-23 13:20:00,129.85,129.97,129.77,129.83,165646.0,127.0922,127.2096,127.0139,127.0726,165646.0
2024-02-23 13:30:00,129.83,129.99,129.65,129.73,183233.0,127.0726,127.2292,126.8964,126.9747,183233.0
2024-02-23 13:40:00,129.72,129.72,129.32,129.44,115368.0,126.9649,126.9649,126.5734,126.6909,115368.0
2024-02-23 13:50:00,129.42,129.48,129.28,129.4,125774.0,126.6713,126.73,126.5343,126.6517,125774.0
2024-02-23 14:00:00,129.39,129.41,129.16,129.16,110749.0,126.642,126.6615,126.4168,126.4168,110749.0
2024-02-23 14:10:00,129.17,129.2,129.05,129.13,58575.0,126.4266,126.456,126.3092,126.3875,58575.0
2024-02-23 14:20:00,129.12,129.14,128.83,128.94,95454.0,126.3777,126.3973,126.0938,126.2015,95454.0
2024-02-23 14:30:00,128.95,129.19,128.95,129.13,78896.0,126.2113,126.4462,126.2113,126.3875,78896.0
2024-02-23 14:40:00,129.15,129.16,128.99,129.1,63658.0,126.407,126.4168,126.2504,126.3581,63658.0
2024-02-23 14:50:00,129.1,129.27,129.05,129.14,65674.0,126.3581,126.5245,126.3092,126.3973,65674.0
2024-02-23 15:00:00,129.14,129.37,128.91,128.92,108411.0,126.3973,126.6224,126.1721,126.1819,108411.0
2024-02-23 15:10:00,128.92,129.16,128.83,129.1,96475.0,126.1819,126.4168,126.0938,126.3581,96475.0
2024-02-23 15:20:00,129.1,129.1,128.85,128.98,97911.0,126.3581,126.3581,126.1134,126.2407,97911.0
2024-02-23 15:30:00,128.99,129.13,128.86,129.09,122494.0,126.2504,126.3875,126.1232,126.3483,122494.0
2024-02-23 15:40:00,129.1,129.53,129.09,129.52,255298.0,126.3581,126.779,126.3483,126.7692,255298.0
2024-02-23 15:50:00,129.53,129.77,129.39,129.48,677689.0,126.779,127.0139,126.642,126.73,677689.0
2024-02-26 09:30:00,130.02,130.25,129.4,129.56,752671.0,127.2586,127.4837,126.6517,126.8083,752671.0
2024-02-26 09:40:00,129.59,129.73,128.56,129.03,252103.0,126.8377,126.9747,125.8296,126.2896,252103.0
2024-02-26 09:50:00,129.09,129.18,128.71,128.75,183736.0,126.3483,126.4364,125.9764,126.0155,183736.0
2024-02-26 10:00:00,128.74,129.28,128.58,129.25,141660.0,126.0058,126.5343,125.8492,126.5049,141660.0
2024-02-26 10:10:00,129.27,129.54,129.01,129.53,169100.0,126.5245,126.7888,126.27,126.779,169100.0
2024-02-26 10:20:00,129.51,129.83,129.47,129.62,184258.0,126.7594,127.0726,126.7203,126.8671,184258.0
2024-02-26 10:30:00,129.65,130.11,129.53,129.96,201041.0,126.8964,127.3467,126.779,127.1998,201041.0
2024-02-26 10:40:00,129.95,130.26,129.81,130.01,208402.0,127.1901,127.4935,127.053,127.2488,208402.0
2024-02-26 10:50:00,130.0,130.25,129.98,130.14,297947.0,127.239,127.4837,127.2194,127.376,297947.0
2024-02-26 11:00:00,130.14,130.14,129.71,129.82,119401.0,127.376,127.376,126.9552,127.0628,119401.0
2024-02-26 11:10:00,129.83,129.98,129.75,129.82,51373.0,127.0726,127.2194,126.9943,127.0628,51373.0
2024-02-26 11:20:00,129.8,129.83,129.6,129.83,75824.0,127.0432,127.0726,126.8475,127.0726,75824.0
2024-02-26 11:30:00,129.82,129.9,129.69,129.84,66267.0,127.0628,127.1411,126.9356,127.0824,66267.0
2024-02-26 11:40:00,129.84,129.89,129.78,129.83,52594.0,127.0824,127.1313,127.0237,127.0726,52594.0
2024-02-26 11:50:00,129.84,129.99,129.76,129.86,57398.0,127.0824,127.2292,127.0041,127.102,57398.0
2024-02-26 12:00:00,129.87,129.99,129.69,129.84,68030.0,127.1118,127.2292,126.9356,127.0824,68030.0
2024-02-26 12:10:00,129.84,129.95,129.77,129.77,64866.0,127.0824,127.1901,127.0139,127.0139,64866.0
2024-02-26 12:20:00,129.75,130.13,129.71,130.13,121502.0,126.9943,127.3662,126.9552,127.3662,121502.0
2024-02-26 12:30:00,130.14,130.2,130.02,130.08,82803.0,127.376,127.4347,127.2586,127.3173,82803.0
2024-02-26 12:40:00,130.09,130.27,130.09,130.27,88018.0,127.3271,127.5033,127.3271,127.5033,88018.0
2024-02-26 12:50:00,130.27,130.91,130.26,130.8,230923.0,127.5033,128.1297,127.4935,128.022,230923.0
2024-02-26 13:00:00,130.8,130.92,130.65,130.72,127900.0,128.022,128.1395,127.8752,127.9437,127900.0
2024-02-26 13:10:00,130.72,130.85,130.45,130.49,102207.0,127.9437,128.0709,127.6794,127.7186,102207.0
2024-02-26 13:20:00,130.49,130.69,130.46,130.55,87200.0,127.7186,127.9143,127.6892,127.7773,87200.0
2024-02-26 13:30:00,130.56,130.68,130.5,130.64,85187.0,127.7871,127.9046,127.7284,127.8654,85187.0
2024-02-26 13:40:00,130.64,130.93,130.64,130.78,104158.0,127.8654,128.1492,127.8654,128.0024,104158.0
2024-02-26 13:50:00,130.78,130.79,130.61,130.72,74831.0,128.0024,128.0122,127.836,127.9437,74831.0
2024-02-26 14:00:00,130.71,130.85,130.67,130.68,57413.0,127.9339,128.0709,127.8948,127.9046,57413.0
2024-02-26 14:10:00,130.68,130.81,130.6,130.77,88808.0,127.9046,128.0318,127.8263,127.9926,88808.0
2024-02-26 14:20:00,130.75,131.05,130.75,130.97,151538.0,127.9731,128.2667,127.9731,128.1884,151538.0
2024-02-26 14:30:00,130.97,131.06,130.88,130.92,118248.0,128.1884,128.2765,128.1003,128.1395,118248.0
2024-02-26 14:40:00,130.94,131.05,130.91,130.94,145589.0,128.159,128.2667,128.1297,128.159,145589.0
2024-02-26 14:50:00,130.94,131.07,130.88,130.99,102655.0,128.159,128.2863,128.1003,128.208,102655.0
2024-02-26 15:00:00,131.0,131.07,130.84,131.03,92243.0,128.2178,128.2863,128.0612,128.2471,92243.0
2024-02-26 15:10:00,131.02,131.21,130.97,131.05,149884.0,128.2373,128.4233,128.1884,128.2667,149884.0
2024-02-26 15:20:00,131.05,131.17,131.02,131.1,109530.0,128.2667,128.3841,128.2373,128.3156,109530.0
2024-02-26 15:30:00,131.1,131.23,131.0,131.09,228548.0,128.3156,128.4429,128.2178,128.3058,228548.0
2024-02-26 15:40:00,131.09,131.11,130.76,130.91,192757.0,128.3058,128.3254,127.9829,128.1297,192757.0
2024-02-26 15:50:00,130.87,130.95,130.62,130.63,555117.0,128.0905,128.1688,127.8458,127.8556,555117.0
2024-02-27 09:30:00,130.77,131.97,130.59,130.83,1291080.0,127.9926,129.1672,127.8165,128.0514,1291080.0
2024-02-27 09:40:00,130.81,130.85,129.79,129.98,348816.0,128.0318,128.0709,127.0335,127.2194,348816.0
2024-02-27 09:50:00,130.0,130.49,129.56,130.24,269066.0,127.239,127.7186,126.8083,127.4739,269066.0
2024-02-27 10:00:00,130.28,130.49,129.91,129.98,132113.0,127.513,127.7186,127.1509,127.2194,132113.0
2024-02-27 10:10:00,129.98,130.19,129.84,130.05,207892.0,127.2194,127.425,127.0824,127.2879,207892.0
2024-02-27 10:20:00,130.08,130.13,129.68,129.74,125792.0,127.3173,127.3662,126.9258,126.9845,125792.0
2024-02-27 10:30:00,129.72,129.91,129.53,129.56,130589.0,126.9649,127.1509,126.779,126.8083,130589.0
2024-02-27 10:40:00,129.52,129.86,129.47,129.72,122974.0,126.7692,127.102,126.7203,126.9649,122974.0
2024-02-27 10:50:00,129.72,130.07,129.54,129.95,192922.0,126.9649,127.3075,126.7888,127.1901,192922.0
2024-02-27 11:00:00,129.95,130.03,129.84,129.86,74327.0,127.1901,127.2684,127.0824,127.102,74327.0
2024-02-27 11:10:00,129.85,130.04,129.76,129.96,70967.0,127.0922,127.2781,127.0041,127.1998,70967.0
2024-02-27 11:20:00,129.94,130.04,129.85,129.93,91547.0,127.1803,127.2781,127.0922,127.1705,91547.0
2024-02-27 11:30:00,129.92,130.17,129.87,129.99,102382.0,127.1607,127.4054,127.1118,127.2292,102382.0
2024-02-27 11:40:00,129.98,130.15,129.91,130.09,99323.0,127.2194,127.3858,127.1509,127.3271,99323.0
2024-02-27 11:50:00,130.09,130.22,130.06,130.13,71109.0,127.3271,127.4543,127.2977,127.3662,71109.0
2024-02-27 12:00:00,130.15,130.46,130.1,130.27,100233.0,127.3858,127.6892,127.3369,127.5033,100233.0
2024-02-27 12:10:00,130.27,130.28,130.03,130.06,73124.0,127.5033,127.513,127.2684,127.2977,73124.0
2024-02-27 12:20:00,130.05,130.16,129.88,130.09,71681.0,127.2879,127.3956,127.1215,127.3271,71681.0
2024-02-27 12:30:00,130.08,130.1,129.87,129.93,115551.0,127.3173,127.3369,127.1118,127.1705,115551.0
2024-02-27 12:40:00,129.95,130.03,129.87,129.96,76221.0,127.1901,127.2684,127.1118,127.1998,76221.0
2024-02-27 12:50:00,129.97,129.98,129.56,129.57,81310.0,127.2096,127.2194,126.8083,126.8181,81310.0
2024-02-27 13:00:00,129.56,129.76,129.47,129.59,72671.0,126.8083,127.0041,126.7203,126.8377,72671.0
2024-02-27 13:10:00,129.59,129.71,129.54,129.6,101036.0,126.8377,126.9552,126.7888,126.8475,101036.0
2024-02-27 13:20:00,129.59,129.73,129.55,129.58,56552.0,126.8377,126.9747,126.7986,126.8279,56552.0
2024-02-27 13:30:00,129.56,129.62,129.38,129.43,93961.0,126.8083,126.8671,126.6322,126.6811,93961.0
2024-02-27 13:40:00,129.43,129.54,129.34,129.46,61839.0,126.6811,126.7888,126.593,126.7105,61839.0
2024-02-27 13:50:00,129.46,129.56,129.4,129.51,65967.0,126.7105,126.8083,126.6517,126.7594,65967.0
2024-02-27 14:00:00,129.54,129.55,129.35,129.41,79174.0,126.7888,126.7986,126.6028,126.6615,79174.0
2024-02-27 14:10:00,129.43,129.63,129.39,129.58,74852.0,126.6811,126.8769,126.642,126.8279,74852.0
2024-02-27 14:20:00,129.58,129.58,129.42,129.45,107937.0,126.8279,126.8279,126.6713,126.7007,107937.0
2024-02-27 14:30:00,129.45,129.52,129.4,129.5,60637.0,126.7007,126.7692,126.6517,126.7496,60637.0
2024-02-27 14:40:00,129.52,129.65,129.48,129.5,66461.0,126.7692,126.8964,126.73,126.7496,66461.0
2024-02-27 14:50:00,129.51,129.66,129.45,129.63,70653.0,126.7594,126.9062,126.7007,126.8769,70653.0
2024-02-27 15:00:00,129.62,129.63,129.4,129.49,91990.0,126.8671,126.8769,126.6517,126.7398,91990.0
2024-02-27 15:10:00,129.48,129.69,129.48,129.6,93340.0,126.73,126.9356,126.73,126.8475,93340.0
2024-02-27 15:20:00,129.59,129.75,129.56,129.69,91575.0,126.8377,126.9943,126.8083,126.9356,91575.0
2024-02-27 15:30:00,129.7,129.72,129.37,129.41,206290.0,126.9454,126.9649,126.6224,126.6615,206290.0
2024-02-27 15:40:00,129.41,129.41,129.17,129.24,270383.0,126.6615,126.6615,126.4266,126.4951,270383.0
2024-02-27 15:50:00,129.25,129.29,128.61,128.61,676163.0,126.5049,126.5441,125.8785,125.8785,676163.0
2024-02-28 09:30:00,128.5,128.58,127.25,128.03,500123.0,125.7709,125.8492,124.5474,125.3108,500123.0
2024-02-28 09:40:00,128.01,128.58,127.8,128.31,242837.0,125.2913,125.8492,125.0857,125.5849,242837.0
2024-02-28 09:50:00,128.31,128.33,126.89,127.0,216144.0,125.5849,125.6045,124.195,124.3027,216144.0
2024-02-28 10:00:00,126.94,127.14,126.65,126.93,244948.0,124.244,124.4397,123.9601,124.2342,244948.0
2024-02-28 10:10:00,126.94,127.3,126.88,127.19,124331.0,124.244,124.5963,124.1853,124.4887,124331.0
2024-02-28 10:20:00,127.18,127.44,127.1,127.25,107776.0,124.4789,124.7334,124.4006,124.5474,107776.0
2024-02-28 10:30:00,127.26,127.35,127.08,127.23,102368.0,124.5572,124.6453,124.381,124.5278,102368.0
2024-02-28 10:40:00,127.23,127.38,127.13,127.22,68901.0,124.5278,124.6746,124.43,124.518,68901.0
2024-02-28 10:50:00,127.21,127.35,127.0,127.35,80998.0,124.5083,124.6453,124.3027,124.6453,80998.0
2024-02-28 11:00:00,127.4,127.75,127.38,127.56,86560.0,124.6942,125.0368,124.6746,124.8508,86560.0
2024-02-28 11:10:00,127.55,127.62,127.33,127.51,72609.0,124.841,124.9095,124.6257,124.8019,72609.0
2024-02-28 11:20:00,127.53,127.62,127.21,127.26,110802.0,124.8215,124.9095,124.5083,124.5572,110802.0
2024-02-28 11:30:00,127.27,127.66,127.27,127.53,118227.0,124.567,124.9487,124.567,124.8215,118227.0
2024-02-28 11:40:00,127.53,127.61,127.34,127.5,100034.0,124.8215,124.8998,124.6355,124.7921,100034.0
2024-02-28 11:50:00,127.53,127.63,127.23,127.49,103643.0,124.8215,124.9193,124.5278,124.7823,103643.0
2024-02-28 12:00:00,127.47,127.5,127.11,127.45,67574.0,124.7627,124.7921,124.4104,124.7432,67574.0
2024-02-28 12:10:00,127.46,127.69,127.38,127.44,57764.0,124.7529,124.9781,124.6746,124.7334,57764.0
2024-02-28 12:20:00,127.42,127.51,127.32,127.39,67997.0,124.7138,124.8019,124.6159,124.6844,67997.0
2024-02-28 12:30:00,127.38,127.4,126.86,126.9,113760.0,124.6746,124.6942,124.1657,124.2048,113760.0
2024-02-28 12:40:00,126.88,127.37,126.86,127.28,60391.0,124.1853,124.6649,124.1657,124.5768,60391.0
2024-02-28 12:50:00,127.27,127.43,127.26,127.42,42458.0,124.567,124.7236,124.5572,124.7138,42458.0
2024-02-28 13:00:00,127.4,127.5,127.29,127.3,31633.0,124.6942,124.7921,124.5866,124.5963,31633.0
2024-02-28 13:10:00,127.3,127.62,127.24,127.52,43255.0,124.5963,124.9095,124.5376,124.8117,43255.0
2024-02-28 13:20:00,127.49,127.74,127.49,127.63,39812.0,124.7823,125.027,124.7823,124.9193,39812.0
2024-02-28 13:30:00,127.64,127.72,127.58,127.63,34994.0,124.9291,125.0074,124.8704,124.9193,34994.0
2024-02-28 13:40:00,127.64,127.65,127.43,127.47,45989.0,124.9291,124.9389,124.7236,124.7627,45989.0
2024-02-28 13:50:00,127.47,127.63,127.45,127.62,39307.0,124.7627,124.9193,124.7432,124.9095,39307.0
2024-02-28 14:00:00,127.62,127.74,127.58,127.64,82383.0,124.9095,125.027,124.8704,124.9291,82383.0
2024-02-28 14:10:00,127.63,127.74,127.49,127.68,77689.0,124.9193,125.027,124.7823,124.9683,77689.0
2024-02-28 14:20:00,127.68,127.92,127.61,127.75,75077.0,124.9683,125.2032,124.8998,125.0368,75077.0
2024-02-28 14:30:00,127.76,127.79,127.6,127.73,49853.0,125.0466,125.0759,124.89,125.0172,49853.0
2024-02-28 14:40:00,127.7,127.88,127.65,127.77,55919.0,124.9878,125.164,124.9389,125.0564,55919.0
2024-02-28 14:50:00,127.78,127.81,127.59,127.77,57247.0,125.0661,125.0955,124.8802,125.0564,57247.0
2024-02-28 15:00:00,127.78,127.91,127.7,127.81,65359.0,125.0661,125.1934,124.9878,125.0955,65359.0
2024-02-28 15:10:00,127.8,127.8,127.57,127.79,64589.0,125.0857,125.0857,124.8606,125.0759,64589.0
2024-02-28 15:20:00,127.78,127.85,127.67,127.84,60619.0,125.0661,125.1347,124.9585,125.1249,60619.0
2024-02-28 15:30:00,127.84,127.95,127.78,127.88,91297.0,125.1249,125.2325,125.0661,125.164,91297.0
2024-02-28 15:40:00,127.88,127.97,127.78,127.87,132925.0,125.164,125.2521,125.0661,125.1542,132925.0
2024-02-28 15:50:00,127.85,127.86,127.37,127.38,490662.0,125.1347,125.1444,124.6649,124.6746,490662.0
2024-02-29 09:30:00,128.03,128.3,127.4,127.54,547107.0,125.3108,125.5751,124.6942,124.8312,547107.0
2024-02-29 09:40:00,127.53,127.8,127.21,127.53,212504.0,124.8215,125.0857,124.5083,124.8215,212504.0
2024-02-29 09:50:00,127.5,127.54,127.15,127.5,231325.0,124.7921,124.8312,124.4495,124.7921,231325.0
2024-02-29 10:00:00,127.5,128.06,127.46,127.87,281864.0,124.7921,125.3402,124.7529,125.1542,281864.0
2024-02-29 10:10:00,127.87,127.89,127.18,127.55,166068.0,125.1542,125.1738,124.4789,124.841,166068.0
2024-02-29 10:20:00,127.55,127.78,127.48,127.7,114535.0,124.841,125.0661,124.7725,124.9878,114535.0
2024-02-29 10:30:00,127.7,127.86,127.62,127.76,97311.0,124.9878,125.1444,124.9095,125.0466,97311.0
2024-02-29 10:40:00,127.74,127.91,127.51,127.67,130748.0,125.027,125.1934,124.8019,124.9585,130748.0
2024-02-29 10:50:00,127.64,128.02,127.54,127.71,213197.0,124.9291,125.301,124.8312,124.9976,213197.0
2024-02-29 11:00:00,127.71,127.75,127.42,127.65,79697.0,124.9976,125.0368,124.7138,124.9389,79697.0
2024-02-29 11:10:00,127.67,127.84,127.64,127.78,122785.0,124.9585,125.1249,124.9291,125.0661,122785.0
2024-02-29 11:20:00,127.8,127.86,127.74,127.74,91881.0,125.0857,125.1444,125.027,125.027,91881.0
2024-02-29 11:30:00,127.74,127.81,127.37,127.42,131775.0,125.027,125.0955,124.6649,124.7138,131775.0
2024-02-29 11:40:00,127.41,127.63,127.27,127.63,67223.0,124.704,124.9193,124.567,124.9193,67223.0
2024-02-29 11:50:00,127.64,127.93,127.64,127.87,95244.0,124.9291,125.213,124.9291,125.1542,95244.0
2024-02-29 12:00:00,127.83,128.06,127.77,128.04,73295.0,125.1151,125.3402,125.0564,125.3206,73295.0
2024-02-29 12:10:00,128.02,128.17,127.98,128.15,64840.0,125.301,125.4479,125.2619,125.4283,64840.0
2024-02-29 12:20:00,128.16,128.28,128.05,128.06,70248.0,125.4381,125.5555,125.3304,125.3402,70248.0
2024-02-29 12:30:00,128.05,128.23,127.98,128.08,76822.0,125.3304,125.5066,125.2619,125.3598,76822.0
2024-02-29 12:40:00,128.08,128.26,128.08,128.16,64305.0,125.3598,125.536,125.3598,125.4381,64305.0
2024-02-29 12:50:00,128.13,128.48,128.12,128.46,74714.0,125.4087,125.7513,125.3989,125.7317,74714.0
2024-02-29 13:00:00,128.47,128.83,128.41,128.83,161660.0,125.7415,126.0938,125.6828,126.0938,161660.0
2024-02-29 13:10:00,128.81,129.19,128.72,128.87,160930.0,126.0743,126.4462,125.9862,126.133,160930.0
2024-02-29 13:20:00,128.87,129.08,128.83,129.0,84617.0,126.133,126.3385,126.0938,126.2602,84617.0
2024-02-29 13:30:00,129.0,129.12,128.91,129.05,79528.0,126.2602,126.3777,126.1721,126.3092,79528.0
2024-02-29 13:40:00,129.05,129.07,128.88,129.06,43101.0,126.3092,126.3287,126.1428,126.319,43101.0
2024-02-29 13:50:00,129.07,129.17,129.02,129.06,58887.0,126.3287,126.4266,126.2798,126.319,58887.0
2024-02-29 14:00:00,129.07,129.1,128.81,128.94,56629.0,126.3287,126.3581,126.0743,126.2015,56629.0
2024-02-29 14:10:00,128.95,129.14,128.88,129.09,68793.0,126.2113,126.3973,126.1428,126.3483,68793.0
2024-02-29 14:20:00,129.08,129.15,128.71,128.81,88296.0,126.3385,126.407,125.9764,126.0743,88296.0
2024-02-29 14:30:00,128.8,128.84,128.51,128.63,91274.0,126.0645,126.1036,125.7806,125.8981,91274.0
2024-02-29 14:40:00,128.64,128.68,128.49,128.58,116859.0,125.9079,125.947,125.7611,125.8492,116859.0
2024-02-29 14:50:00,128.57,128.73,128.36,128.51,138012.0,125.8394,125.996,125.6338,125.7806,138012.0
2024-02-29 15:00:00,128.51,128.57,128.27,128.44,119197.0,125.7806,125.8394,125.5457,125.7121,119197.0
2024-02-29 15:10:00,128.44,128.44,128.24,128.28,93851.0,125.7121,125.7121,125.5164,125.5555,93851.0
2024-02-29 15:20:00,128.29,128.35,128.2,128.2,163115.0,125.5653,125.624,125.4772,125.4772,163115.0
2024-02-29 15:30:00,128.21,128.21,128.0,128.09,218874.0,125.487,125.487,125.2815,125.3696,218874.0
2024-02-29 15:40:00,128.08,128.5,128.06,128.5,314675.0,125.3598,125.7709,125.3402,125.7709,314675.0
2024-02-29 15:50:00,128.54,128.98,128.37,128.6,931358.0,125.81,126.2407,125.6436,125.8687,931358.0
2024-03-01 09:30:00,130.13,132.45,130.1,131.94,1408421.0,127.3662,129.637,127.3369,129.1378,1408421.0
2024-03-01 09:40:00,131.94,132.74,131.63,131.75,917912.0,129.1378,129.9208,128.8344,128.9518,917912.0
2024-03-01 09:50:00,131.75,133.99,131.62,133.85,1049928.0,128.9518,131.1443,128.8246,131.0072,1049928.0
2024-03-01 10:00:00,133.84,134.39,133.2,134.1,816755.0,130.9974,131.5358,130.371,131.2519,816755.0
2024-03-01 10:10:00,134.13,134.21,133.54,133.62,444353.0,131.2813,131.3596,130.7038,130.7821,444353.0
2024-03-01 10:20:00,133.63,134.95,133.51,134.82,863384.0,130.7919,132.0839,130.6744,131.9566,863384.0
2024-03-01 10:30:00,134.85,134.93,133.66,134.11,503382.0,131.986,132.0643,130.8213,131.2617,503382.0
2024-03-01 10:40:00,134.11,135.49,134.01,135.41,987917.0,131.2617,132.6124,131.1638,132.5341,987917.0
2024-03-01 10:50:00,135.4,136.44,134.85,136.38,933529.0,132.5243,133.5422,131.986,133.4835,933529.0
2024-03-01 11:00:00,136.4,136.57,135.77,136.1,727465.0,133.5031,133.6695,132.8864,133.2094,727465.0
2024-03-01 11:10:00,136.09,136.65,135.62,135.89,503824.0,133.1997,133.7478,132.7396,133.0039,503824.0
2024-03-01 11:20:00,135.87,136.05,135.2,136.0,378445.0,132.9843,133.1605,132.3286,133.1116,378445.0
2024-03-01 11:30:00,136.0,136.24,135.44,135.45,384187.0,133.1116,133.3465,132.5635,132.5732,384187.0
2024-03-01 11:40:00,135.48,135.58,135.24,135.3,295415.0,132.6026,132.7005,132.3677,132.4264,295415.0
2024-03-01 11:50:00,135.28,135.45,134.97,135.1,252834.0,132.4069,132.5732,132.1034,132.2307,252834.0
2024-03-01 12:00:00,135.12,135.14,134.82,134.97,199537.0,132.2503,132.2698,131.9566,132.1034,199537.0
2024-03-01 12:10:00,134.97,135.43,134.6,135.38,402200.0,132.1034,132.5537,131.7413,132.5047,402200.0
2024-03-01 12:20:00,135.39,135.63,135.26,135.41,285622.0,132.5145,132.7494,132.3873,132.5341,285622.0
2024-03-01 12:30:00,135.42,135.67,135.2,135.46,211635.0,132.5439,132.7886,132.3286,132.583,211635.0
2024-03-01 12:40:00,135.48,135.52,135.12,135.24,157655.0,132.6026,132.6418,132.2503,132.3677,157655.0
2024-03-01 12:50:00,135.25,135.67,135.14,135.65,147828.0,132.3775,132.7886,132.2698,132.769,147828.0
2024-03-01 13:00:00,135.67,136.1,135.66,136.03,311199.0,132.7886,133.2094,132.7788,133.1409,311199.0
2024-03-01 13:10:00,136.04,136.27,135.98,136.04,203987.0,133.1507,133.3758,133.092,133.1507,203987.0
2024-03-01 13:20:00,136.04,136.17,135.73,135.86,230375.0,133.1507,133.278,132.8473,132.9745,230375.0
2024-03-01 13:30:00,135.86,135.87,135.61,135.74,139018.0,132.9745,132.9843,132.7298,132.8571,139018.0
2024-03-01 13:40:00,135.74,136.25,135.74,135.96,316748.0,132.8571,133.3563,132.8571,133.0724,316748.0
2024-03-01 13:50:00,135.97,136.17,135.89,136.16,181581.0,133.0822,133.278,133.0039,133.2682,181581.0
2024-03-01 14:00:00,136.17,136.43,135.8,136.04,201312.0,133.278,133.5324,132.9158,133.1507,201312.0
2024-03-01 14:10:00,136.01,136.37,135.99,136.19,134611.0,133.1214,133.4737,133.1018,133.2975,134611.0
2024-03-01 14:20:00,136.19,136.4,136.04,136.3,158794.0,133.2975,133.5031,133.1507,133.4052,158794.0
2024-03-01 14:30:00,136.29,136.29,135.78,135.97,169613.0,133.3954,133.3954,132.8962,133.0822,169613.0
2024-03-01 14:40:00,135.97,136.16,135.88,136.0,149813.0,133.0822,133.2682,132.9941,133.1116,149813.0
2024-03-01 14:50:00,136.0,136.36,135.96,136.28,195443.0,133.1116,133.4639,133.0724,133.3856,195443.0
2024-03-01 15:00:00,136.26,136.34,135.52,135.76,324670.0,133.366,133.4443,132.6418,132.8767,324670.0
2024-03-01 15:10:00,135.75,135.76,135.01,135.04,306162.0,132.8669,132.8767,132.1426,132.172,306162.0
2024-03-01 15:20:00,135.05,135.09,134.78,134.87,239313.0,132.1817,132.2209,131.9175,132.0056,239313.0
2024-03-01 15:30:00,134.87,135.08,134.67,134.7,318373.0,132.0056,132.2111,131.8098,131.8392,318373.0
2024-03-01 15:40:00,134.71,134.77,134.32,134.35,518735.0,131.849,131.9077,131.4672,131.4966,518735.0
2024-03-01 15:50:00,134.34,134.53,133.92,133.96,1473014.0,131.4868,131.6728,131.0757,131.1149,1473014.0
2024-03-04 09:30:00,139.94,140.96,138.4,140.56,2748253.0,136.9679,137.9662,135.4606,137.5747,2748253.0
2024-03-04 09:40:00,140.59,141.99,140.01,140.22,1842895.0,137.6041,138.9743,137.0364,137.2419,1842895.0
2024-03-04 09:50:00,140.24,140.24,138.94,139.18,776944.0,137.2615,137.2615,135.9891,136.224,776944.0
2024-03-04 10:00:00,139.13,140.25,139.0,140.17,584232.0,136.1751,137.2713,136.0478,137.193,584232.0
2024-03-04 10:10:00,140.17,141.5,140.12,141.47,701617.0,137.193,138.4948,137.1441,138.4654,701617.0
2024-03-04 10:20:00,141.49,141.63,140.25,140.68,602889.0,138.485,138.622,137.2713,137.6922,602889.0
2024-03-04 10:30:00,140.69,141.08,140.25,140.5,440627.0,137.702,138.0837,137.2713,137.516,440627.0
2024-03-04 10:40:00,140.51,140.54,139.95,140.18,388334.0,137.5258,137.5551,136.9777,137.2028,388334.0
2024-03-04 10:50:00,140.24,140.3,139.22,139.79,412383.0,137.2615,137.3202,136.2632,136.8211,412383.0
2024-03-04 11:00:00,139.77,139.98,139.16,139.66,388608.0,136.8015,137.007,136.2045,136.6938,388608.0
2024-03-04 11:10:00,139.67,140.02,139.23,139.65,439436.0,136.7036,137.0462,136.273,136.684,439436.0
2024-03-04 11:20:00,139.65,139.66,138.56,138.66,487826.0,136.684,136.6938,135.6172,135.7151,487826.0
2024-03-04 11:30:00,138.62,138.77,137.68,138.48,599120.0,135.6759,135.8227,134.7559,135.5389,599120.0
2024-03-04 11:40:00,138.47,139.0,138.44,138.97,333211.0,135.5291,136.0478,135.4997,136.0185,333211.0
2024-03-04 11:50:00,138.98,139.0,138.58,138.92,359316.0,136.0283,136.0478,135.6368,135.9695,359316.0
2024-03-04 12:00:00,138.91,138.91,138.34,138.36,231362.0,135.9598,135.9598,135.4019,135.4214,231362.0
2024-03-04 12:10:00,138.36,138.66,138.33,138.5,303163.0,135.4214,135.7151,135.3921,135.5585,303163.0
2024-03-04 12:20:00,138.52,138.94,138.36,138.55,323899.0,135.578,135.9891,135.4214,135.6074,323899.0
2024-03-04 12:30:00,138.55,138.89,138.35,138.41,289248.0,135.6074,135.9402,135.4117,135.4704,289248.0
2024-03-04 12:40:00,138.44,138.57,138.28,138.39,216695.0,135.4997,135.627,135.3431,135.4508,216695.0
2024-03-04 12:50:00,138.41,138.71,138.28,138.4,216255.0,135.4704,135.764,135.3431,135.4606,216255.0
2024-03-04 13:00:00,138.41,138.56,138.32,138.37,192243.0,135.4704,135.6172,135.3823,135.4312,192243.0
2024-03-04 13:10:00,138.38,138.43,138.13,138.38,220970.0,135.441,135.49,135.1963,135.441,220970.0
2024-03-04 13:20:00,138.38,138.44,138.0,138.3,263274.0,135.441,135.4997,135.0691,135.3627,263274.0
2024-03-04 13:30:00,138.3,138.91,138.3,138.54,189324.0,135.3627,135.9598,135.3627,135.5976,189324.0
2024-03-04 13:40:00,138.54,139.0,138.35,138.93,191462.0,135.5976,136.0478,135.4117,135.9793,191462.0
2024-03-04 13:50:00,138.93,138.98,138.51,138.75,134791.0,135.9793,136.0283,135.5683,135.8032,134791.0
2024-03-04 14:00:00,138.75,139.06,138.64,138.82,152965.0,135.8032,136.1066,135.6955,135.8717,152965.0
2024-03-04 14:10:00,138.82,139.03,138.64,138.99,332905.0,135.8717,136.0772,135.6955,136.0381,332905.0
2024-03-04 14:20:00,138.97,139.13,138.76,138.98,311587.0,136.0185,136.1751,135.8129,136.0283,311587.0
2024-03-04 14:30:00,138.98,139.45,138.82,139.38,270425.0,136.0283,136.4883,135.8717,136.4198,270425.0
2024-03-04 14:40:00,139.35,139.61,139.11,139.58,276147.0,136.3904,136.6449,136.1555,136.6155,276147.0
2024-03-04 14:50:00,139.6,139.73,139.24,139.33,277047.0,136.6351,136.7623,136.2828,136.3708,277047.0
2024-03-04 15:00:00,139.33,139.53,139.13,139.36,211915.0,136.3708,136.5666,136.1751,136.4002,211915.0
2024-03-04 15:10:00,139.34,139.48,139.25,139.27,261667.0,136.3806,136.5177,136.2925,136.3121,261667.0
2024-03-04 15:20:00,139.28,139.44,139.0,139.04,284015.0,136.3219,136.4785,136.0478,136.087,284015.0
2024-03-04 15:30:00,139.04,139.16,138.71,139.07,372941.0,136.087,136.2045,135.764,136.1164,372941.0
2024-03-04 15:40:00,139.06,139.1,138.4,138.49,404944.0,136.1066,136.1457,135.4606,135.5487,404944.0
2024-03-04 15:50:00,138.47,138.61,138.2,138.24,1229565.0,135.5291,135.6661,135.2648,135.304,1229565.0
2024-03-05 09:30:00,137.12,137.43,134.57,136.34,1490424.0,134.2078,134.5112,131.7119,133.4443,1490424.0
2024-03-05 09:40:00,136.34,136.51,134.81,135.72,615442.0,133.4443,133.6107,131.9468,132.8375,615442.0
2024-03-05 09:50:00,135.71,135.98,135.27,135.88,318746.0,132.8277,133.092,132.3971,132.9941,318746.0
2024-03-05 10:00:00,135.91,136.82,135.9,136.25,337404.0,133.0235,133.9141,133.0137,133.3563,337404.0
2024-03-05 10:10:00,136.26,136.66,135.39,135.42,398899.0,133.366,133.7575,132.5145,132.5439,398899.0
2024-03-05 10:20:00,135.43,135.49,135.01,135.11,299554.0,132.5537,132.6124,132.1426,132.2405,299554.0
2024-03-05 10:30:00,135.11,135.32,134.61,134.7,309387.0,132.2405,132.446,131.7511,131.8392,309387.0
2024-03-05 10:40:00,134.69,135.43,134.58,134.91,286686.0,131.8294,132.5537,131.7217,132.0447,286686.0
2024-03-05 10:50:00,134.92,135.41,134.92,135.2,161263.0,132.0545,132.5341,132.0545,132.3286,161263.0
2024-03-05 11:00:00,135.15,135.29,134.9,134.95,140281.0,132.2796,132.4166,132.0349,132.0839,140281.0
2024-03-05 11:10:00,134.93,134.98,134.66,134.83,159272.0,132.0643,132.1132,131.8,131.9664,159272.0
2024-03-05 11:20:00,134.83,135.33,134.81,135.3,153858.0,131.9664,132.4558,131.9468,132.4264,153858.0
2024-03-05 11:30:00,135.3,135.45,134.96,135.03,165497.0,132.4264,132.5732,132.0937,132.1622,165497.0
2024-03-05 11:40:00,135.03,135.15,134.7,134.88,203685.0,132.1622,132.2796,131.8392,132.0154,203685.0
2024-03-05 11:50:00,134.88,134.92,134.59,134.84,94944.0,132.0154,132.0545,131.7315,131.9762,94944.0
2024-03-05 12:00:00,134.83,134.96,134.66,134.7,113517.0,131.9664,132.0937,131.8,131.8392,113517.0
2024-03-05 12:10:00,134.68,134.94,134.62,134.65,136621.0,131.8196,132.0741,131.7609,131.7902,136621.0
2024-03-05 12:20:00,134.65,135.06,134.6,135.02,116105.0,131.7902,132.1915,131.7413,132.1524,116105.0
2024-03-05 12:30:00,135.02,135.09,134.67,134.68,88408.0,132.1524,132.2209,131.8098,131.8196,88408.0
2024-03-05 12:40:00,134.67,134.81,134.54,134.56,131484.0,131.8098,131.9468,131.6826,131.7021,131484.0
2024-03-05 12:50:00,134.57,134.74,134.48,134.49,114907.0,131.7119,131.8783,131.6238,131.6336,114907.0
2024-03-05 13:00:00,134.49,134.53,134.16,134.38,149649.0,131.6336,131.6728,131.3106,131.526,149649.0
2024-03-05 13:10:00,134.35,134.44,134.03,134.14,140148.0,131.4966,131.5847,131.1834,131.2911,140148.0
2024-03-05 13:20:00,134.14,134.28,134.0,134.22,166437.0,131.2911,131.4281,131.154,131.3694,166437.0
2024-03-05 13:30:00,134.24,134.35,134.0,134.06,116354.0,131.3889,131.4966,131.154,131.2128,116354.0
2024-03-05 13:40:00,134.04,134.19,134.02,134.15,146206.0,131.1932,131.34,131.1736,131.3009,146206.0
2024-03-05 13:50:00,134.16,134.46,134.01,134.03,143398.0,131.3106,131.6043,131.1638,131.1834,143398.0
2024-03-05 14:00:00,134.03,134.14,134.0,134.05,111807.0,131.1834,131.2911,131.154,131.203,111807.0
2024-03-05 14:10:00,134.08,134.2,134.0,134.04,116802.0,131.2323,131.3498,131.154,131.1932,116802.0
2024-03-05 14:20:00,134.02,134.26,134.0,134.19,108756.0,131.1736,131.4085,131.154,131.34,108756.0
2024-03-05 14:30:00,134.19,134.21,133.99,134.04,125123.0,131.34,131.3596,131.1443,131.1932,125123.0
2024-03-05 14:40:00,134.02,134.07,133.75,133.91,189016.0,131.1736,131.2226,130.9094,131.066,189016.0
2024-03-05 14:50:00,133.92,133.97,133.73,133.81,119994.0,131.0757,131.1247,130.8898,130.9681,119994.0
2024-03-05 15:00:00,133.81,134.15,133.8,133.98,154926.0,130.9681,131.3009,130.9583,131.1345,154926.0
2024-03-05 15:10:00,133.98,134.25,133.86,134.2,168538.0,131.1345,131.3987,131.017,131.3498,168538.0
2024-03-05 15:20:00,134.21,134.26,134.05,134.14,208910.0,131.3596,131.4085,131.203,131.2911,208910.0
2024-03-05 15:30:00,134.14,134.34,134.0,134.33,195725.0,131.2911,131.4868,131.154,131.477,195725.0
2024-03-05 15:40:00,134.33,134.78,134.32,134.74,278130.0,131.477,131.9175,131.4672,131.8783,278130.0
2024-03-05 15:50:00,134.77,135.12,134.71,134.97,739028.0,131.9077,132.2503,131.849,132.1034,739028.0
2024-03-06 09:30:00,138.8,141.46,138.61,140.67,1419128.0,135.8521,138.4556,135.6661,137.6824,1419128.0
2024-03-06 09:40:00,140.67,142.35,140.1,141.5,1101802.0,137.6824,139.3267,137.1245,138.4948,1101802.0
2024-03-06 09:50:00,141.43,141.71,140.74,141.16,555538.0,138.4262,138.7003,137.7509,138.162,555538.0
2024-03-06 10:00:00,141.15,141.19,140.04,140.38,463133.0,138.1522,138.1913,137.0658,137.3985,463133.0
2024-03-06 10:10:00,140.37,140.64,139.73,140.0,335315.0,137.3888,137.653,136.7623,137.0266,335315.0
2024-03-06 10:20:00,140.0,140.49,139.39,139.79,354804.0,137.0266,137.5062,136.4296,136.8211,354804.0
2024-03-06 10:30:00,139.86,140.53,139.8,140.41,287225.0,136.8896,137.5454,136.8309,137.4279,287225.0
2024-03-06 10:40:00,140.46,141.24,140.27,141.1,453830.0,137.4768,138.2403,137.2909,138.1032,453830.0
2024-03-06 10:50:00,141.11,142.15,141.03,142.12,545379.0,138.113,139.1309,138.0347,139.1016,545379.0
2024-03-06 11:00:00,142.12,142.38,141.73,141.95,504369.0,139.1016,139.3561,138.7199,138.9352,504369.0
2024-03-06 11:10:00,141.95,142.8,141.91,142.78,550899.0,138.9352,139.7671,138.896,139.7476,550899.0
2024-03-06 11:20:00,142.76,142.85,141.89,142.19,435272.0,139.728,139.8161,138.8765,139.1701,435272.0
2024-03-06 11:30:00,142.19,142.19,141.32,142.15,413283.0,139.1701,139.1701,138.3186,139.1309,413283.0
2024-03-06 11:40:00,142.15,142.45,142.03,142.18,215725.0,139.1309,139.4246,139.0135,139.1603,215725.0
2024-03-06 11:50:00,142.18,143.67,142.18,143.47,601845.0,139.1603,140.6187,139.1603,140.4229,601845.0
2024-03-06 12:00:00,143.46,143.83,142.86,143.79,467076.0,140.4131,140.7753,139.8259,140.7361,467076.0
2024-03-06 12:10:00,143.75,144.0,142.81,142.94,651810.0,140.697,140.9417,139.7769,139.9042,651810.0
2024-03-06 12:20:00,142.93,143.35,142.05,142.11,581974.0,139.8944,140.3055,139.0331,139.0918,581974.0
2024-03-06 12:30:00,142.1,142.47,141.63,141.71,349031.0,139.082,139.4442,138.622,138.7003,349031.0
2024-03-06 12:40:00,141.72,141.73,141.11,141.23,435882.0,138.7101,138.7199,138.113,138.2305,435882.0
2024-03-06 12:50:00,141.22,141.47,141.0,141.12,294093.0,138.2207,138.4654,138.0054,138.1228,294093.0
2024-03-06 13:00:00,141.12,141.27,140.63,141.16,336633.0,138.1228,138.2696,137.6432,138.162,336633.0
2024-03-06 13:10:00,141.17,141.9,141.08,141.88,281600.0,138.1718,138.8863,138.0837,138.8667,281600.0
2024-03-06 13:20:00,141.87,142.51,141.82,142.47,241037.0,138.8569,139.4833,138.808,139.4442,241037.0
2024-03-06 13:30:00,142.47,142.58,141.67,142.42,266327.0,139.4442,139.5518,138.6611,139.3952,266327.0
2024-03-06 13:40:00,142.37,142.86,142.25,142.26,236302.0,139.3463,139.8259,139.2288,139.2386,236302.0
2024-03-06 13:50:00,142.2,142.55,141.92,142.55,174183.0,139.1799,139.5225,138.9058,139.5225,174183.0
2024-03-06 14:00:00,142.52,142.89,142.15,142.81,202505.0,139.4931,139.8552,139.1309,139.7769,202505.0
2024-03-06 14:10:00,142.84,142.92,142.08,142.57,191168.0,139.8063,139.8846,139.0624,139.542,191168.0
2024-03-06 14:20:00,142.57,143.0,142.53,142.97,177444.0,139.542,139.9629,139.5029,139.9335,177444.0
2024-03-06 14:30:00,142.98,143.06,142.2,142.39,287675.0,139.9433,140.0216,139.1799,139.3659,287675.0
2024-03-06 14:40:00,142.41,142.52,141.91,142.16,192145.0,139.3854,139.4931,138.896,139.1407,192145.0
2024-03-06 14:50:00,142.16,142.29,141.07,141.09,230041.0,139.1407,139.268,138.0739,138.0935,230041.0
2024-03-06 15:00:00,141.08,141.56,140.7,141.53,421148.0,138.0837,138.5535,137.7117,138.5241,421148.0
2024-03-06 15:10:00,141.53,141.8,141.07,141.72,246301.0,138.5241,138.7884,138.0739,138.7101,246301.0
2024-03-06 15:20:00,141.71,141.89,141.21,141.63,178032.0,138.7003,138.8765,138.2109,138.622,178032.0
2024-03-06 15:30:00,141.64,141.68,141.2,141.5,234210.0,138.6318,138.6709,138.2011,138.4948,234210.0
2024-03-06 15:40:00,141.5,141.85,141.3,141.61,364766.0,138.4948,138.8373,138.299,138.6024,364766.0
2024-03-06 15:50:00,141.59,141.64,140.88,141.57,825055.0,138.5828,138.6318,137.8879,138.5633,825055.0
2024-03-07 09:30:00,144.9,145.99,144.44,145.61,2145601.0,141.8225,142.8894,141.3723,142.5175,2145601.0
2024-03-07 09:40:00,145.65,145.77,144.15,145.01,1161901.0,142.5566,142.6741,141.0885,141.9302,1161901.0
2024-03-07 09:50:00,145.03,146.27,144.95,145.77,793793.0,141.9498,143.1634,141.8715,142.6741,793793.0
2024-03-07 10:00:00,145.78,147.77,145.49,147.02,988200.0,142.6839,144.6316,142.4,143.8975,988200.0
2024-03-07 10:10:00,147.03,147.98,146.81,147.42,881541.0,143.9073,144.8371,143.692,144.289,881541.0
2024-03-07 10:20:00,147.38,147.78,147.05,147.56,484623.0,144.2499,144.6414,143.9269,144.426,484623.0
2024-03-07 10:30:00,147.58,148.53,147.25,148.46,724281.0,144.4456,145.3754,144.1226,145.3069,724281.0
2024-03-07 10:40:00,148.47,148.68,147.88,147.99,709496.0,145.3167,145.5223,144.7393,144.8469,709496.0
2024-03-07 10:50:00,147.96,148.27,147.47,148.2,395788.0,144.8176,145.121,144.338,145.0525,395788.0
2024-03-07 11:00:00,148.21,148.3,147.42,147.92,515133.0,145.0622,145.1503,144.289,144.7784,515133.0
2024-03-07 11:10:00,147.94,148.3,147.78,148.15,441532.0,144.798,145.1503,144.6414,145.0035,441532.0
2024-03-07 11:20:00,148.12,148.82,148.1,148.64,630559.0,144.9742,145.6593,144.9546,145.4831,630559.0
2024-03-07 11:30:00,148.64,148.76,148.42,148.5,476071.0,145.4831,145.6006,145.2678,145.3461,476071.0
2024-03-07 11:40:00,148.49,148.97,148.42,148.66,374727.0,145.3363,145.8061,145.2678,145.5027,374727.0
2024-03-07 11:50:00,148.69,148.74,148.32,148.68,291537.0,145.532,145.581,145.1699,145.5223,291537.0
2024-03-07 12:00:00,148.67,149.18,148.61,149.18,466643.0,145.5125,146.0116,145.4537,146.0116,466643.0
2024-03-07 12:10:00,149.17,150.58,149.15,150.03,977800.0,146.0019,147.3819,145.9823,146.8436,977800.0
2024-03-07 12:20:00,150.06,150.34,149.83,150.06,520278.0,146.873,147.147,146.6478,146.873,520278.0
2024-03-07 12:30:00,150.02,150.14,149.03,149.06,615484.0,146.8338,146.9513,145.8648,145.8942,615484.0
2024-03-07 12:40:00,149.07,149.12,148.48,148.72,529686.0,145.904,145.9529,145.3265,145.5614,529686.0
2024-03-07 12:50:00,148.73,149.33,148.7,149.22,267684.0,145.5712,146.1585,145.5418,146.0508,267684.0
2024-03-07 13:00:00,149.22,149.76,149.14,149.72,299026.0,146.0508,146.5793,145.9725,146.5402,299026.0
2024-03-07 13:10:00,149.74,149.8,149.39,149.78,331982.0,146.5597,146.6185,146.2172,146.5989,331982.0
2024-03-07 13:20:00,149.79,149.82,149.0,149.32,393379.0,146.6087,146.638,145.8355,146.1487,393379.0
2024-03-07 13:30:00,149.35,149.6,149.1,149.55,476308.0,146.178,146.4227,145.9333,146.3738,476308.0
2024-03-07 13:40:00,149.57,149.9,149.52,149.87,285637.0,146.3934,146.7163,146.3444,146.687,285637.0
2024-03-07 13:50:00,149.88,150.18,149.77,150.14,749065.0,146.6968,146.9904,146.5891,146.9513,749065.0
2024-03-07 14:00:00,150.15,150.5,149.96,150.06,555363.0,146.961,147.3036,146.7751,146.873,555363.0
2024-03-07 14:10:00,150.08,150.87,150.02,150.5,641004.0,146.8925,147.6657,146.8338,147.3036,641004.0
2024-03-07 14:20:00,150.48,150.99,150.47,150.95,417907.0,147.284,147.7832,147.2742,147.744,417907.0
2024-03-07 14:30:00,150.96,151.6,150.85,150.94,619082.0,147.7538,148.3802,147.6462,147.7343,619082.0
2024-03-07 14:40:00,150.95,151.2,150.72,150.92,428614.0,147.744,147.9887,147.5189,147.7147,428614.0
2024-03-07 14:50:00,150.9,151.19,150.31,150.35,451058.0,147.6951,147.979,147.1176,147.1568,451058.0
2024-03-07 15:00:00,150.34,150.51,149.89,150.34,589553.0,147.147,147.3134,146.7066,147.147,589553.0
2024-03-07 15:10:00,150.38,150.47,150.02,150.06,260062.0,147.1862,147.2742,146.8338,146.873,260062.0
2024-03-07 15:20:00,150.04,150.14,149.5,150.13,330249.0,146.8534,146.9513,146.3248,146.9415,330249.0
2024-03-07 15:30:00,150.13,151.03,150.12,150.97,447862.0,146.9415,147.8224,146.9317,147.7636,447862.0
2024-03-07 15:40:00,150.99,151.22,150.74,150.76,764170.0,147.7832,148.0083,147.5385,147.5581,764170.0
2024-03-07 15:50:00,150.75,150.81,149.15,149.2,2525042.0,147.5483,147.607,145.9823,146.0312,2525042.0
2024-03-08 09:30:00,153.9,156.08,153.31,156.01,4280541.0,150.6314,152.7651,150.0539,152.6966,4280541.0
2024-03-08 09:40:00,156.01,157.12,155.88,156.71,2482046.0,152.6966,153.783,152.5693,153.3817,2482046.0
2024-03-08 09:50:00,156.71,157.04,155.63,156.49,975926.0,153.3817,153.7047,152.3247,153.1664,975926.0
2024-03-08 10:00:00,156.49,157.57,156.46,157.49,890116.0,153.1664,154.2235,153.137,154.1451,890116.0
2024-03-08 10:10:00,157.49,157.82,156.79,157.29,1251074.0,154.1451,154.4681,153.46,153.9494,1251074.0
2024-03-08 10:20:00,157.32,158.34,157.2,158.05,1245414.0,153.9788,154.9771,153.8613,154.6933,1245414.0
2024-03-08 10:30:00,158.15,158.4,156.31,156.31,1234440.0,154.7911,155.0358,152.9902,152.9902,1234440.0
2024-03-08 10:40:00,156.34,157.18,155.81,156.48,1037898.0,153.0196,153.8417,152.5008,153.1566,1037898.0
2024-03-08 10:50:00,156.51,157.3,156.1,156.72,585677.0,153.186,153.9592,152.7847,153.3915,585677.0
2024-03-08 11:00:00,156.72,156.9,153.84,153.86,1107141.0,153.3915,153.5677,150.5727,150.5922,1107141.0
2024-03-08 11:10:00,153.86,154.43,152.02,152.1,1052175.0,150.5922,151.1501,148.7913,148.8696,1052175.0
2024-03-08 11:20:00,152.11,153.0,150.43,150.6,1090179.0,148.8794,149.7505,147.2351,147.4015,1090179.0
2024-03-08 11:30:00,150.59,151.1,148.34,150.63,1469337.0,147.3917,147.8909,145.1895,147.4308,1469337.0
2024-03-08 11:40:00,150.6,151.1,149.62,149.84,636829.0,147.4015,147.8909,146.4423,146.6576,636829.0
2024-03-08 11:50:00,149.85,150.13,148.6,148.6,559513.0,146.6674,146.9415,145.444,145.444,559513.0
2024-03-08 12:00:00,148.55,149.49,147.0,147.75,874487.0,145.395,146.3151,143.8779,144.612,874487.0
2024-03-08 12:10:00,147.72,149.88,147.1,147.25,1224787.0,144.5826,146.6968,143.9758,144.1226,1224787.0
2024-03-08 12:20:00,147.2,149.11,147.0,148.42,751677.0,144.0737,145.9431,143.8779,145.2678,751677.0
2024-03-08 12:30:00,148.44,148.9,147.94,148.61,324163.0,145.2874,145.7376,144.798,145.4537,324163.0
2024-03-08 12:40:00,148.59,148.77,147.8,147.85,272132.0,145.4342,145.6103,144.661,144.7099,272132.0
2024-03-08 12:50:00,147.87,148.39,147.24,147.24,350579.0,144.7295,145.2384,144.1128,144.1128,350579.0
2024-03-08 13:00:00,147.23,147.66,146.86,147.43,421225.0,144.1031,144.5239,143.7409,144.2988,421225.0
2024-03-08 13:10:00,147.48,147.64,146.32,146.47,332540.0,144.3477,144.5043,143.2124,143.3592,332540.0
2024-03-08 13:20:00,146.45,146.78,145.74,145.75,463126.0,143.3396,143.6626,142.6447,142.6545,463126.0
2024-03-08 13:30:00,145.72,146.11,145.05,146.08,460728.0,142.6251,143.0068,141.9694,142.9775,460728.0
2024-03-08 13:40:00,146.06,146.1,144.92,145.56,457610.0,142.9579,142.9971,141.8421,142.4685,457610.0
2024-03-08 13:50:00,145.59,146.63,145.39,146.63,244034.0,142.4979,143.5158,142.3021,143.5158,244034.0
2024-03-08 14:00:00,146.66,147.15,146.54,147.08,329223.0,143.5452,144.0248,143.4277,143.9562,329223.0
2024-03-08 14:10:00,147.08,147.23,146.58,147.03,233132.0,143.9562,144.1031,143.4669,143.9073,233132.0
2024-03-08 14:20:00,147.02,147.65,147.0,147.43,320627.0,143.8975,144.5141,143.8779,144.2988,320627.0
2024-03-08 14:30:00,147.4,148.07,147.31,148.05,287968.0,144.2694,144.9252,144.1814,144.9056,287968.0
2024-03-08 14:40:00,148.07,148.52,147.6,147.6,400012.0,144.9252,145.3657,144.4652,144.4652,400012.0
2024-03-08 14:50:00,147.61,147.79,147.39,147.61,239478.0,144.475,144.6512,144.2597,144.475,239478.0
2024-03-08 15:00:00,147.58,147.87,146.88,146.94,381145.0,144.4456,144.7295,143.7605,143.8192,381145.0
2024-03-08 15:10:00,146.92,147.72,146.75,147.44,272239.0,143.7996,144.5826,143.6333,144.3086,272239.0
2024-03-08 15:20:00,147.41,148.14,147.36,147.53,433993.0,144.2792,144.9937,144.2303,144.3967,433993.0
2024-03-08 15:30:00,147.52,147.53,146.8,146.96,391961.0,144.3869,144.3967,143.6822,143.8388,391961.0
2024-03-08 15:40:00,146.97,147.38,146.97,147.29,364425.0,143.8486,144.2499,143.8486,144.1618,364425.0
2024-03-08 15:50:00,147.32,147.57,146.22,146.38,1553033.0,144.1911,144.4358,143.1145,143.2711,1553033.0
2024-03-11 09:30:00,143.62,144.15,140.87,144.15,1831957.0,140.5697,141.0885,137.8781,141.0885,1831957.0
2024-03-11 09:40:00,144.12,144.4,141.5,141.62,1059064.0,141.0591,141.3332,138.4948,138.6122,1059064.0
2024-03-11 09:50:00,141.6,141.96,140.11,140.32,940309.0,138.5926,138.945,137.1343,137.3398,940309.0
2024-03-11 10:00:00,140.27,140.99,139.83,140.27,1289243.0,137.2909,137.9956,136.8602,137.2909,1289243.0
2024-03-11 10:10:00,140.28,140.64,139.58,140.03,1287360.0,137.3007,137.653,136.6155,137.056,1287360.0
2024-03-11 10:20:00,140.04,141.58,139.7,141.11,581756.0,137.0658,138.5731,136.733,138.113,581756.0
2024-03-11 10:30:00,141.13,142.64,141.05,141.53,542810.0,138.1326,139.6105,138.0543,138.5241,542810.0
2024-03-11 10:40:00,141.5,142.5,141.39,141.85,396423.0,138.4948,139.4735,138.3871,138.8373,396423.0
2024-03-11 10:50:00,141.84,142.72,141.63,141.66,429513.0,138.8275,139.6888,138.622,138.6514,429513.0
2024-03-11 11:00:00,141.64,142.11,141.24,141.57,360912.0,138.6318,139.0918,138.2403,138.5633,360912.0
2024-03-11 11:10:00,141.56,141.56,140.36,140.66,442494.0,138.5535,138.5535,137.379,137.6726,442494.0
2024-03-11 11:20:00,140.67,140.81,140.27,140.36,334811.0,137.6824,137.8194,137.2909,137.379,334811.0
2024-03-11 11:30:00,140.32,140.94,140.01,140.31,308164.0,137.3398,137.9466,137.0364,137.33,308164.0
2024-03-11 11:40:00,140.3,140.81,140.2,140.28,335736.0,137.3202,137.8194,137.2224,137.3007,335736.0
2024-03-11 11:50:00,140.3,140.98,140.25,140.96,223393.0,137.3202,137.9858,137.2713,137.9662,223393.0
2024-03-11 12:00:00,140.95,140.97,140.25,140.57,339051.0,137.9564,137.976,137.2713,137.5845,339051.0
2024-03-11 12:10:00,140.57,140.93,140.2,140.86,240536.0,137.5845,137.9369,137.2224,137.8683,240536.0
2024-03-11 12:20:00,140.84,141.22,140.54,141.09,267237.0,137.8488,138.2207,137.5551,138.0935,267237.0
2024-03-11 12:30:00,141.13,141.5,141.07,141.26,196980.0,138.1326,138.4948,138.0739,138.2599,196980.0
2024-03-11 12:40:00,141.24,141.83,141.14,141.14,191241.0,138.2403,138.8177,138.1424,138.1424,191241.0
2024-03-11 12:50:00,141.17,141.43,140.91,141.34,106814.0,138.1718,138.4262,137.9173,138.3382,106814.0
2024-03-11 13:00:00,141.39,141.42,140.83,140.97,118688.0,138.3871,138.4165,137.839,137.976,118688.0
2024-03-11 13:10:00,140.96,140.96,140.3,140.49,236403.0,137.9662,137.9662,137.3202,137.5062,236403.0
2024-03-11 13:20:00,140.47,140.55,140.22,140.31,285271.0,137.4866,137.5649,137.2419,137.33,285271.0
2024-03-11 13:30:00,140.33,140.68,140.19,140.19,229935.0,137.3496,137.6922,137.2126,137.2126,229935.0
2024-03-11 13:40:00,140.19,140.97,140.0,140.6,203391.0,137.2126,137.976,137.0266,137.6139,203391.0
2024-03-11 13:50:00,140.61,140.61,140.14,140.5,174418.0,137.6237,137.6237,137.1636,137.516,174418.0
2024-03-11 14:00:00,140.53,140.58,140.17,140.31,136596.0,137.5454,137.5943,137.193,137.33,136596.0
2024-03-11 14:10:00,140.29,140.4,140.12,140.2,301063.0,137.3105,137.4181,137.1441,137.2224,301063.0
2024-03-11 14:20:00,140.19,140.35,140.04,140.25,202414.0,137.2126,137.3692,137.0658,137.2713,202414.0
2024-03-11 14:30:00,140.25,140.25,139.78,139.82,337542.0,137.2713,137.2713,136.8113,136.8504,337542.0
2024-03-11 14:40:00,139.84,140.23,139.81,140.03,267724.0,136.87,137.2517,136.8406,137.056,267724.0
2024-03-11 14:50:00,140.06,140.34,139.87,139.87,288380.0,137.0853,137.3594,136.8994,136.8994,288380.0
2024-03-11 15:00:00,139.89,139.91,139.4,139.54,490788.0,136.9189,136.9385,136.4394,136.5764,490788.0
2024-03-11 15:10:00,139.53,139.78,139.29,139.36,316242.0,136.5666,136.8113,136.3317,136.4002,316242.0
2024-03-11 15:20:00,139.34,139.72,139.06,139.41,422413.0,136.3806,136.7526,136.1066,136.4491,422413.0
2024-03-11 15:30:00,139.43,139.89,139.25,139.61,555940.0,136.4687,136.9189,136.2925,136.6449,555940.0
2024-03-11 15:40:00,139.61,139.8,139.15,139.33,666195.0,136.6449,136.8309,136.1947,136.3708,666195.0
2024-03-11 15:50:00,139.29,139.61,138.93,139.02,2086889.0,136.3317,136.6449,135.9793,136.0674,2086889.0
2024-03-12 09:30:00,144.52,144.93,142.09,142.69,1404903.0,141.4506,141.8519,139.0722,139.6595,1404903.0
2024-03-12 09:40:00,142.65,142.72,140.57,141.04,711515.0,139.6203,139.6888,137.5845,138.0445,711515.0
2024-03-12 09:50:00,141.06,143.4,140.72,143.35,717633.0,138.0641,140.3544,137.7313,140.3055,717633.0
2024-03-12 10:00:00,143.4,143.95,142.94,142.96,563049.0,140.3544,140.8927,139.9042,139.9237,563049.0
2024-03-12 10:10:00,142.98,143.49,142.85,143.12,398043.0,139.9433,140.4425,139.8161,140.0803,398043.0
2024-03-12 10:20:00,143.16,143.59,142.48,143.41,375299.0,140.1195,140.5404,139.4539,140.3642,375299.0
2024-03-12 10:30:00,143.43,144.43,143.39,144.13,620624.0,140.3838,141.3625,140.3446,141.0689,620624.0
2024-03-12 10:40:00,144.15,145.62,144.13,145.59,553337.0,141.0885,142.5273,141.0689,142.4979,553337.0
2024-03-12 10:50:00,145.58,145.76,144.61,144.87,497008.0,142.4881,142.6643,141.5387,141.7932,497008.0
2024-03-12 11:00:00,144.88,145.72,144.62,145.56,363911.0,141.803,142.6251,141.5485,142.4685,363911.0
2024-03-12 11:10:00,145.58,146.18,145.51,145.99,471980.0,142.4881,143.0754,142.4196,142.8894,471980.0
2024-03-12 11:20:00,145.94,146.24,145.47,146.19,334606.0,142.8405,143.1341,142.3804,143.0851,334606.0
2024-03-12 11:30:00,146.18,146.7,145.93,145.97,373038.0,143.0754,143.5843,142.8307,142.8698,373038.0
2024-03-12 11:40:00,145.96,146.0,145.5,145.8,239395.0,142.86,142.8992,142.4098,142.7034,239395.0
2024-03-12 11:50:00,145.8,145.93,145.2,145.39,231046.0,142.7034,142.8307,142.1162,142.3021,231046.0
2024-03-12 12:00:00,145.39,145.46,144.67,144.72,317777.0,142.3021,142.3706,141.5974,141.6464,317777.0
2024-03-12 12:10:00,144.72,145.29,144.7,144.78,189930.0,141.6464,142.2043,141.6268,141.7051,189930.0
2024-03-12 12:20:00,144.8,144.89,144.42,144.8,196084.0,141.7247,141.8128,141.3527,141.7247,196084.0
2024-03-12 12:30:00,144.81,145.16,144.68,144.76,182392.0,141.7345,142.077,141.6072,141.6855,182392.0
2024-03-12 12:40:00,144.78,144.82,144.07,144.3,223427.0,141.7051,141.7442,141.0102,141.2353,223427.0
2024-03-12 12:50:00,144.28,144.41,143.99,144.12,177365.0,141.2157,141.3429,140.9319,141.0591,177365.0
2024-03-12 13:00:00,144.12,144.16,143.55,143.63,290215.0,141.0591,141.0983,140.5012,140.5795,290215.0
2024-03-12 13:10:00,143.59,144.01,143.54,144.0,189693.0,140.5404,140.9514,140.4914,140.9417,189693.0
2024-03-12 13:20:00,144.02,144.4,143.55,143.64,214007.0,140.9612,141.3332,140.5012,140.5893,214007.0
2024-03-12 13:30:00,143.64,143.75,143.55,143.65,196829.0,140.5893,140.697,140.5012,140.5991,196829.0
2024-03-12 13:40:00,143.64,144.2,143.62,143.75,210762.0,140.5893,141.1374,140.5697,140.697,210762.0
2024-03-12 13:50:00,143.77,143.79,143.24,143.5,244020.0,140.7165,140.7361,140.1978,140.4523,244020.0
2024-03-12 14:00:00,143.52,144.05,143.37,143.96,181636.0,140.4719,140.9906,140.325,140.9025,181636.0
2024-03-12 14:10:00,143.98,144.19,143.69,143.82,162321.0,140.9221,141.1276,140.6382,140.7655,162321.0
2024-03-12 14:20:00,143.82,144.31,143.76,143.98,216998.0,140.7655,141.2451,140.7068,140.9221,216998.0
2024-03-12 14:30:00,143.96,144.27,143.73,143.92,234984.0,140.9025,141.2059,140.6774,140.8634,234984.0
2024-03-12 14:40:00,143.93,144.08,143.67,143.88,192480.0,140.8731,141.02,140.6187,140.8242,192480.0
2024-03-12 14:50:00,143.88,143.95,143.59,143.83,205215.0,140.8242,140.8927,140.5404,140.7753,205215.0
2024-03-12 15:00:00,143.84,143.92,143.6,143.85,183519.0,140.7851,140.8634,140.5502,140.7948,183519.0
2024-03-12 15:10:00,143.85,144.01,143.71,143.9,236960.0,140.7948,140.9514,140.6578,140.8438,236960.0
2024-03-12 15:20:00,143.93,144.55,143.91,144.02,275401.0,140.8731,141.48,140.8536,140.9612,275401.0
2024-03-12 15:30:00,144.0,144.21,143.8,143.82,340571.0,140.9417,141.1472,140.7459,140.7655,340571.0
2024-03-12 15:40:00,143.82,144.3,143.64,144.28,492702.0,140.7655,141.2353,140.5893,141.2157,492702.0
2024-03-12 15:50:00,144.26,144.84,144.0,144.42,938172.0,141.1961,141.7638,140.9417,141.3527,938172.0
2024-03-13 09:30:00,143.05,143.23,141.42,141.57,1024851.0,140.0118,140.188,138.4165,138.5633,1024851.0
2024-03-13 09:40:00,141.57,142.22,141.37,141.66,615063.0,138.5633,139.1995,138.3675,138.6514,615063.0
2024-03-13 09:50:00,141.71,142.07,141.55,141.64,315952.0,138.7003,139.0526,138.5437,138.6318,315952.0
2024-03-13 10:00:00,141.65,142.61,141.44,142.6,363759.0,138.6416,139.5812,138.436,139.5714,363759.0
2024-03-13 10:10:00,142.62,142.9,142.12,142.7,248903.0,139.591,139.865,139.1016,139.6693,248903.0
2024-03-13 10:20:00,142.7,143.02,142.42,142.8,251955.0,139.6693,139.9825,139.3952,139.7671,251955.0
2024-03-13 10:30:00,142.8,143.15,142.52,142.87,222161.0,139.7671,140.1097,139.4931,139.8357,222161.0
2024-03-13 10:40:00,142.86,143.21,142.72,142.79,431999.0,139.8259,140.1684,139.6888,139.7574,431999.0
2024-03-13 10:50:00,142.81,143.05,142.21,142.33,169745.0,139.7769,140.0118,139.1897,139.3071,169745.0
2024-03-13 11:00:00,142.34,143.0,142.3,142.97,108097.0,139.3169,139.9629,139.2778,139.9335,108097.0
2024-03-13 11:10:00,142.99,143.0,142.08,142.15,186347.0,139.9531,139.9629,139.0624,139.1309,186347.0
2024-03-13 11:20:00,142.15,142.2,141.52,141.53,195786.0,139.1309,139.1799,138.5143,138.5241,195786.0
2024-03-13 11:30:00,141.55,141.95,141.53,141.64,227219.0,138.5437,138.9352,138.5241,138.6318,227219.0
2024-03-13 11:40:00,141.66,141.81,141.41,141.8,154775.0,138.6514,138.7982,138.4067,138.7884,154775.0
2024-03-13 11:50:00,141.8,142.07,141.67,141.96,111406.0,138.7884,139.0526,138.6611,138.945,111406.0
2024-03-13 12:00:00,141.95,142.17,141.81,141.94,107274.0,138.9352,139.1505,138.7982,138.9254,107274.0
2024-03-13 12:10:00,141.91,141.98,141.66,141.95,108420.0,138.896,138.9646,138.6514,138.9352,108420.0
2024-03-13 12:20:00,141.97,142.06,141.82,141.85,101559.0,138.9548,139.0429,138.808,138.8373,101559.0
2024-03-13 12:30:00,141.86,141.98,141.66,141.98,82668.0,138.8471,138.9646,138.6514,138.9646,82668.0
2024-03-13 12:40:00,141.96,142.31,141.95,142.23,130680.0,138.945,139.2875,138.9352,139.2092,130680.0
2024-03-13 12:50:00,142.26,142.54,142.1,142.47,157333.0,139.2386,139.5127,139.082,139.4442,157333.0
2024-03-13 13:00:00,142.5,142.83,142.35,142.5,102166.0,139.4735,139.7965,139.3267,139.4735,102166.0
2024-03-13 13:10:00,142.48,142.57,142.06,142.31,101074.0,139.4539,139.542,139.0429,139.2875,101074.0
2024-03-13 13:20:00,142.3,142.54,142.19,142.49,64285.0,139.2778,139.5127,139.1701,139.4637,64285.0
2024-03-13 13:30:00,142.52,142.81,142.51,142.66,81418.0,139.4931,139.7769,139.4833,139.6301,81418.0
2024-03-13 13:40:00,142.67,142.8,142.23,142.24,82306.0,139.6399,139.7671,139.2092,139.219,82306.0
2024-03-13 13:50:00,142.27,142.61,142.27,142.36,51177.0,139.2484,139.5812,139.2484,139.3365,51177.0
2024-03-13 14:00:00,142.36,142.49,142.14,142.15,90116.0,139.3365,139.4637,139.1212,139.1309,90116.0
2024-03-13 14:10:00,142.15,142.43,142.1,142.33,65615.0,139.1309,139.405,139.082,139.3071,65615.0
2024-03-13 14:20:00,142.35,142.48,142.24,142.31,64252.0,139.3267,139.4539,139.219,139.2875,64252.0
2024-03-13 14:30:00,142.31,142.54,142.22,142.41,84671.0,139.2875,139.5127,139.1995,139.3854,84671.0
2024-03-13 14:40:00,142.41,142.66,142.41,142.66,71887.0,139.3854,139.6301,139.3854,139.6301,71887.0
2024-03-13 14:50:00,142.66,142.71,142.46,142.48,67437.0,139.6301,139.6791,139.4344,139.4539,67437.0
2024-03-13 15:00:00,142.47,142.72,142.43,142.72,69751.0,139.4442,139.6888,139.405,139.6888,69751.0
2024-03-13 15:10:00,142.69,142.84,142.59,142.8,67635.0,139.6595,139.8063,139.5616,139.7671,67635.0
2024-03-13 15:20:00,142.78,142.85,141.8,141.94,255266.0,139.7476,139.8161,138.7884,138.9254,255266.0
2024-03-13 15:30:00,141.94,142.34,141.81,141.91,178181.0,138.9254,139.3169,138.7982,138.896,178181.0
2024-03-13 15:40:00,141.93,142.39,141.79,142.39,242233.0,138.9156,139.3659,138.7786,139.3659,242233.0
2024-03-13 15:50:00,142.37,142.39,141.94,142.18,796384.0,139.3463,139.3659,138.9254,139.1603,796384.0
2024-03-14 09:30:00,142.61,143.1,142.0,142.92,786640.0,139.5812,140.0608,138.9841,139.8846,786640.0
2024-03-14 09:40:00,142.93,143.04,141.24,141.36,437756.0,139.8944,140.002,138.2403,138.3577,437756.0
2024-03-14 09:50:00,141.37,141.49,140.41,140.69,663224.0,138.3675,138.485,137.4279,137.702,663224.0
2024-03-14 10:00:00,140.74,140.74,139.67,139.83,894075.0,137.7509,137.7509,136.7036,136.8602,894075.0
2024-03-14 10:10:00,139.85,141.28,139.75,140.95,551001.0,136.8798,138.2794,136.7819,137.9564,551001.0
2024-03-14 10:20:00,140.94,141.06,140.52,141.03,307870.0,137.9466,138.0641,137.5356,138.0347,307870.0
2024-03-14 10:30:00,140.98,141.28,140.86,141.1,161668.0,137.9858,138.2794,137.8683,138.1032,161668.0
2024-03-14 10:40:00,141.09,141.3,140.75,140.8,176247.0,138.0935,138.299,137.7607,137.8096,176247.0
2024-03-14 10:50:00,140.8,141.15,140.37,140.6,203092.0,137.8096,138.1522,137.3888,137.6139,203092.0
2024-03-14 11:00:00,140.63,140.94,140.31,140.34,190381.0,137.6432,137.9466,137.33,137.3594,190381.0
2024-03-14 11:10:00,140.33,140.74,140.31,140.45,116120.0,137.3496,137.7509,137.33,137.4671,116120.0
2024-03-14 11:20:00,140.47,140.47,139.97,140.17,290655.0,137.4866,137.4866,136.9972,137.193,290655.0
2024-03-14 11:30:00,140.18,140.72,140.0,140.68,189576.0,137.2028,137.7313,137.0266,137.6922,189576.0
2024-03-14 11:40:00,140.68,140.77,140.39,140.43,151881.0,137.6922,137.7803,137.4083,137.4475,151881.0
2024-03-14 11:50:00,140.44,140.62,140.0,140.55,84860.0,137.4573,137.6334,137.0266,137.5649,84860.0
2024-03-14 12:00:00,140.53,140.6,140.0,140.11,114179.0,137.5454,137.6139,137.0266,137.1343,114179.0
2024-03-14 12:10:00,140.09,140.38,139.94,140.3,90674.0,137.1147,137.3985,136.9679,137.3202,90674.0
2024-03-14 12:20:00,140.33,140.7,140.29,140.64,245146.0,137.3496,137.7117,137.3105,137.653,245146.0
2024-03-14 12:30:00,140.66,140.8,140.42,140.53,81000.0,137.6726,137.8096,137.4377,137.5454,81000.0
2024-03-14 12:40:00,140.52,140.55,140.25,140.31,55997.0,137.5356,137.5649,137.2713,137.33,55997.0
2024-03-14 12:50:00,140.31,140.56,140.11,140.18,77997.0,137.33,137.5747,137.1343,137.2028,77997.0
2024-03-14 13:00:00,140.17,140.35,139.86,140.03,153806.0,137.193,137.3692,136.8896,137.056,153806.0
2024-03-14 13:10:00,140.03,140.17,139.64,139.66,183582.0,137.056,137.193,136.6743,136.6938,183582.0
2024-03-14 13:20:00,139.64,140.17,139.64,139.98,96270.0,136.6743,137.193,136.6743,137.007,96270.0
2024-03-14 13:30:00,139.98,140.21,139.83,140.05,94948.0,137.007,137.2322,136.8602,137.0755,94948.0
2024-03-14 13:40:00,140.04,140.04,139.61,139.81,107038.0,137.0658,137.0658,136.6449,136.8406,107038.0
2024-03-14 13:50:00,139.82,140.15,139.78,139.95,101760.0,136.8504,137.1734,136.8113,136.9777,101760.0
2024-03-14 14:00:00,139.96,140.36,139.96,140.36,99854.0,136.9875,137.379,136.9875,137.379,99854.0
2024-03-14 14:10:00,140.36,140.38,139.93,139.97,162676.0,137.379,137.3985,136.9581,136.9972,162676.0
2024-03-14 14:20:00,139.98,140.01,139.68,139.91,114631.0,137.007,137.0364,136.7134,136.9385,114631.0
2024-03-14 14:30:00,139.92,140.06,139.46,139.5,120322.0,136.9483,137.0853,136.4981,136.5372,120322.0
2024-03-14 14:40:00,139.5,140.29,139.45,140.03,189327.0,136.5372,137.3105,136.4883,137.056,189327.0
2024-03-14 14:50:00,140.01,140.01,139.68,139.9,141874.0,137.0364,137.0364,136.7134,136.9287,141874.0
2024-03-14 15:00:00,139.9,139.99,139.49,139.53,113041.0,136.9287,137.0168,136.5274,136.5666,113041.0
2024-03-14 15:10:00,139.52,139.61,139.2,139.37,228386.0,136.5568,136.6449,136.2436,136.41,228386.0
2024-03-14 15:20:00,139.4,139.45,139.02,139.45,298245.0,136.4394,136.4883,136.0674,136.4883,298245.0
2024-03-14 15:30:00,139.46,139.56,139.15,139.48,234989.0,136.4981,136.596,136.1947,136.5177,234989.0
2024-03-14 15:40:00,139.49,139.8,139.33,139.79,411408.0,136.5274,136.8309,136.3708,136.8211,411408.0
2024-03-14 15:50:00,139.8,140.17,139.5,139.73,1199434.0,136.8309,137.193,136.5372,136.7623,1199434.0
2024-03-15 09:30:00,135.44,136.5,134.63,136.18,1939487.0,132.5635,133.6009,131.7707,133.2877,1939487.0
2024-03-15 09:40:00,136.27,136.38,135.4,135.82,1005611.0,133.3758,133.4835,132.5243,132.9354,1005611.0
2024-03-15 09:50:00,135.82,137.29,135.82,136.12,864896.0,132.9354,134.3742,132.9354,133.229,864896.0
2024-03-15 10:00:00,136.08,136.16,135.34,136.03,492877.0,133.1899,133.2682,132.4656,133.1409,492877.0
2024-03-15 10:10:00,136.02,136.67,136.02,136.11,398368.0,133.1311,133.7673,133.1311,133.2192,398368.0
2024-03-15 10:20:00,136.09,136.87,136.02,136.63,325881.0,133.1997,133.9631,133.1311,133.7282,325881.0
2024-03-15 10:30:00,136.66,137.7,136.2,137.17,484185.0,133.7575,134.7755,133.3073,134.2567,484185.0
2024-03-15 10:40:00,137.23,137.53,136.92,137.39,343958.0,134.3154,134.6091,134.012,134.472,343958.0
2024-03-15 10:50:00,137.35,137.41,136.39,136.44,287452.0,134.4329,134.4916,133.4933,133.5422,287452.0
2024-03-15 11:00:00,136.43,136.89,136.21,136.72,272108.0,133.5324,133.9827,133.3171,133.8163,272108.0
2024-03-15 11:10:00,136.73,136.96,136.5,136.58,293304.0,133.8261,134.0512,133.6009,133.6792,293304.0
2024-03-15 11:20:00,136.6,136.72,136.33,136.56,160149.0,133.6988,133.8163,133.4346,133.6597,160149.0
2024-03-15 11:30:00,136.56,136.69,136.3,136.45,191009.0,133.6597,133.7869,133.4052,133.552,191009.0
2024-03-15 11:40:00,136.47,136.67,136.2,136.28,161673.0,133.5716,133.7673,133.3073,133.3856,161673.0
2024-03-15 11:50:00,136.27,136.46,136.1,136.44,189709.0,133.3758,133.5618,133.2094,133.5422,189709.0
2024-03-15 12:00:00,136.42,136.74,136.36,136.65,127575.0,133.5226,133.8358,133.4639,133.7478,127575.0
2024-03-15 12:10:00,136.63,136.72,136.36,136.56,122575.0,133.7282,133.8163,133.4639,133.6597,122575.0
2024-03-15 12:20:00,136.58,136.81,136.32,136.8,172429.0,133.6792,133.9044,133.4248,133.8946,172429.0
2024-03-15 12:30:00,136.8,137.01,136.7,137.01,182786.0,133.8946,134.1001,133.7967,134.1001,182786.0
2024-03-15 12:40:00,137.01,137.1,136.74,136.84,153511.0,134.1001,134.1882,133.8358,133.9337,153511.0
2024-03-15 12:50:00,136.85,136.87,136.49,136.66,181258.0,133.9435,133.9631,133.5912,133.7575,181258.0
2024-03-15 13:00:00,136.64,137.1,136.64,137.07,133800.0,133.738,134.1882,133.738,134.1588,133800.0
2024-03-15 13:10:00,137.06,137.39,137.0,137.01,219630.0,134.1491,134.472,134.0903,134.1001,219630.0
2024-03-15 13:20:00,137.01,137.23,136.94,136.98,119320.0,134.1001,134.3154,134.0316,134.0708,119320.0
2024-03-15 13:30:00,136.97,137.37,136.96,137.36,105336.0,134.061,134.4525,134.0512,134.4427,105336.0
2024-03-15 13:40:00,137.36,137.56,137.14,137.16,211536.0,134.4427,134.6384,134.2274,134.2469,211536.0
2024-03-15 13:50:00,137.15,137.51,137.15,137.47,151945.0,134.2371,134.5895,134.2371,134.5503,151945.0
2024-03-15 14:00:00,137.47,137.57,137.24,137.49,225064.0,134.5503,134.6482,134.3252,134.5699,225064.0
2024-03-15 14:10:00,137.49,137.56,137.16,137.17,179595.0,134.5699,134.6384,134.2469,134.2567,179595.0
2024-03-15 14:20:00,137.16,137.25,137.05,137.25,89323.0,134.2469,134.335,134.1393,134.335,89323.0
2024-03-15 14:30:00,137.24,137.31,137.03,137.07,97798.0,134.3252,134.3937,134.1197,134.1588,97798.0
2024-03-15 14:40:00,137.07,137.31,137.03,137.08,111610.0,134.1588,134.3937,134.1197,134.1686,111610.0
2024-03-15 14:50:00,137.07,137.24,137.0,137.19,105461.0,134.1588,134.3252,134.0903,134.2763,105461.0
2024-03-15 15:00:00,137.18,137.32,136.94,136.95,89559.0,134.2665,134.4035,134.0316,134.0414,89559.0
2024-03-15 15:10:00,136.95,137.2,136.94,137.09,114712.0,134.0414,134.2861,134.0316,134.1784,114712.0
2024-03-15 15:20:00,137.1,137.33,136.87,137.28,163218.0,134.1882,134.4133,133.9631,134.3644,163218.0
2024-03-15 15:30:00,137.28,137.29,136.99,137.07,253224.0,134.3644,134.3742,134.0805,134.1588,253224.0
2024-03-15 15:40:00,137.08,137.44,137.08,137.43,312844.0,134.1686,134.521,134.1686,134.5112,312844.0
2024-03-15 15:50:00,137.43,137.59,136.79,137.01,934618.0,134.5112,134.6678,133.8848,134.1001,934618.0
2024-03-18 09:30:00,140.18,141.54,139.52,140.37,1245658.0,137.7586,139.0951,137.11,137.9453,1245658.0
2024-03-18 09:40:00,140.37,141.18,139.91,140.71,544492.0,137.9453,138.7413,137.4933,138.2795,544492.0
2024-03-18 09:50:00,140.73,141.01,139.98,140.19,469624.0,138.2991,138.5743,137.5621,137.7684,469624.0
2024-03-18 10:00:00,140.16,140.33,139.72,140.24,307348.0,137.739,137.906,137.3066,137.8176,307348.0
2024-03-18 10:10:00,140.22,140.36,139.17,139.28,271635.0,137.7979,137.9355,136.7661,136.8742,271635.0
2024-03-18 10:20:00,139.3,139.49,138.86,139.08,252976.0,136.8938,137.0805,136.4614,136.6776,252976.0
2024-03-18 10:30:00,139.1,139.21,138.61,138.97,190660.0,136.6973,136.8054,136.2157,136.5695,190660.0
2024-03-18 10:40:00,138.97,139.11,138.81,138.95,159423.0,136.5695,136.7071,136.4123,136.5499,159423.0
2024-03-18 10:50:00,138.93,139.0,138.52,138.65,190855.0,136.5302,136.599,136.1273,136.255,190855.0
2024-03-18 11:00:00,138.66,138.76,138.12,138.64,200942.0,136.2649,136.3631,135.7342,136.2452,200942.0
2024-03-18 11:10:00,138.63,138.66,138.1,138.14,201403.0,136.2354,136.2649,135.7145,135.7539,201403.0
2024-03-18 11:20:00,138.14,138.4,137.98,138.08,192414.0,135.7539,136.0094,135.5966,135.6949,192414.0
2024-03-18 11:30:00,138.08,138.12,137.7,138.09,217567.0,135.6949,135.7342,135.3215,135.7047,217567.0
2024-03-18 11:40:00,138.08,138.24,137.87,137.94,160881.0,135.6949,135.8521,135.4885,135.5573,160881.0
2024-03-18 11:50:00,137.95,138.02,137.56,137.8,147864.0,135.5671,135.6359,135.1839,135.4197,147864.0
2024-03-18 12:00:00,137.83,137.98,137.55,137.91,170461.0,135.4492,135.5966,135.174,135.5278,170461.0
2024-03-18 12:10:00,137.93,138.2,137.7,137.75,169530.0,135.5475,135.8128,135.3215,135.3706,169530.0
2024-03-18 12:20:00,137.75,137.97,137.73,137.78,109341.0,135.3706,135.5868,135.3509,135.4001,109341.0
2024-03-18 12:30:00,137.77,138.4,137.55,138.18,357471.0,135.3902,136.0094,135.174,135.7932,357471.0
2024-03-18 12:40:00,138.17,138.32,137.92,137.92,138803.0,135.7833,135.9307,135.5377,135.5377,138803.0
2024-03-18 12:50:00,137.92,137.95,137.35,137.45,159573.0,135.5377,135.5671,134.9775,135.0758,159573.0
2024-03-18 13:00:00,137.45,137.62,137.29,137.56,95038.0,135.0758,135.2428,134.9185,135.1839,95038.0
2024-03-18 13:10:00,137.55,137.58,137.29,137.4,85353.0,135.174,135.2035,134.9185,135.0266,85353.0
2024-03-18 13:20:00,137.42,137.83,137.41,137.68,158994.0,135.0463,135.4492,135.0365,135.3018,158994.0
2024-03-18 13:30:00,137.69,137.8,137.49,137.5,106055.0,135.3116,135.4197,135.1151,135.1249,106055.0
2024-03-18 13:40:00,137.51,137.8,137.5,137.8,87769.0,135.1347,135.4197,135.1249,135.4197,87769.0
2024-03-18 13:50:00,137.81,137.88,137.61,137.68,108408.0,135.4296,135.4983,135.233,135.3018,108408.0
2024-03-18 14:00:00,137.68,137.87,137.44,137.83,122129.0,135.3018,135.4885,135.0659,135.4492,122129.0
2024-03-18 14:10:00,137.83,138.23,137.83,138.21,121825.0,135.4492,135.8423,135.4492,135.8226,121825.0
2024-03-18 14:20:00,138.2,138.4,138.09,138.34,86858.0,135.8128,136.0094,135.7047,135.9504,86858.0
2024-03-18 14:30:00,138.34,138.49,138.15,138.17,79525.0,135.9504,136.0978,135.7637,135.7833,79525.0
2024-03-18 14:40:00,138.16,138.17,137.79,138.17,82769.0,135.7735,135.7833,135.4099,135.7833,82769.0
2024-03-18 14:50:00,138.15,138.2,137.81,138.0,67816.0,135.7637,135.8128,135.4296,135.6163,67816.0
2024-03-18 15:00:00,138.0,138.2,137.96,138.02,110278.0,135.6163,135.8128,135.577,135.6359,110278.0
2024-03-18 15:10:00,138.04,138.06,137.9,138.02,101954.0,135.6556,135.6752,135.518,135.6359,101954.0
2024-03-18 15:20:00,137.99,138.02,137.63,137.72,121055.0,135.6064,135.6359,135.2527,135.3411,121055.0
2024-03-18 15:30:00,137.74,137.91,137.49,137.5,211944.0,135.3608,135.5278,135.1151,135.1249,211944.0
2024-03-18 15:40:00,137.5,137.61,137.36,137.48,230217.0,135.1249,135.233,134.9873,135.1053,230217.0
2024-03-18 15:50:00,137.46,137.47,136.61,136.65,879334.0,135.0856,135.0954,134.2503,134.2896,879334.0
2024-03-19 09:30:00,135.3,136.28,134.8,135.01,852910.0,132.9629,133.926,132.4716,132.6779,852910.0
2024-03-19 09:40:00,135.01,135.09,133.54,133.61,740617.0,132.6779,132.7565,131.2333,131.3021,740617.0
2024-03-19 09:50:00,133.68,134.23,133.14,133.97,883083.0,131.3709,131.9114,130.8402,131.6559,883083.0
2024-03-19 10:00:00,133.95,134.19,133.61,133.94,602937.0,131.6362,131.8721,131.3021,131.6264,602937.0
2024-03-19 10:10:00,133.96,134.08,133.4,133.43,429408.0,131.6461,131.764,131.0957,131.1252,429408.0
2024-03-19 10:20:00,133.43,133.48,133.03,133.11,599956.0,131.1252,131.1744,130.7321,130.8107,599956.0
2024-03-19 10:30:00,133.1,133.28,133.04,133.2,493238.0,130.8009,130.9778,130.742,130.8992,493238.0
2024-03-19 10:40:00,133.21,133.78,133.09,133.62,374809.0,130.909,131.4692,130.7911,131.3119,374809.0
2024-03-19 10:50:00,133.63,133.73,133.29,133.31,216280.0,131.3218,131.42,130.9876,131.0073,216280.0
2024-03-19 11:00:00,133.33,133.9,133.28,133.67,194201.0,131.0269,131.5871,130.9778,131.3611,194201.0
2024-03-19 11:10:00,133.65,133.7,133.41,133.6,222169.0,131.3414,131.3906,131.1056,131.2923,222169.0
2024-03-19 11:20:00,133.6,133.9,133.49,133.82,214137.0,131.2923,131.5871,131.1842,131.5085,214137.0
2024-03-19 11:30:00,133.83,134.47,133.8,134.19,227240.0,131.5183,132.1473,131.4888,131.8721,227240.0
2024-03-19 11:40:00,134.2,134.3,134.01,134.14,154928.0,131.8819,131.9802,131.6952,131.823,154928.0
2024-03-19 11:50:00,134.13,134.21,133.87,134.17,197249.0,131.8131,131.8917,131.5576,131.8524,197249.0
2024-03-19 12:00:00,134.18,134.85,134.13,134.77,213668.0,131.8623,132.5207,131.8131,132.4421,213668.0
2024-03-19 12:10:00,134.77,135.42,134.57,135.37,240064.0,132.4421,133.0808,132.2455,133.0317,240064.0
2024-03-19 12:20:00,135.38,135.5,135.04,135.19,212061.0,133.0415,133.1595,132.7074,132.8548,212061.0
2024-03-19 12:30:00,135.19,135.95,135.19,135.6,300242.0,132.8548,133.6017,132.8548,133.2577,300242.0
2024-03-19 12:40:00,135.6,136.17,135.5,135.61,350572.0,133.2577,133.8179,133.1595,133.2676,350572.0
2024-03-19 12:50:00,135.62,136.16,135.59,135.75,157793.0,133.2774,133.8081,133.2479,133.4051,157793.0
2024-03-19 13:00:00,135.75,136.18,135.59,135.63,168023.0,133.4051,133.8277,133.2479,133.2872,168023.0
2024-03-19 13:10:00,135.65,135.7,135.29,135.41,114069.0,133.3069,133.356,132.9531,133.071,114069.0
2024-03-19 13:20:00,135.43,135.49,135.27,135.46,115406.0,133.0907,133.1496,132.9334,133.1202,115406.0
2024-03-19 13:30:00,135.47,135.71,135.39,135.44,157331.0,133.13,133.3658,133.0514,133.1005,157331.0
2024-03-19 13:40:00,135.48,135.48,135.17,135.19,143475.0,133.1398,133.1398,132.8352,132.8548,143475.0
2024-03-19 13:50:00,135.19,135.23,134.83,135.0,162950.0,132.8548,132.8941,132.501,132.6681,162950.0
2024-03-19 14:00:00,134.99,135.03,134.79,135.0,128355.0,132.6583,132.6976,132.4617,132.6681,128355.0
2024-03-19 14:10:00,135.0,135.57,134.95,135.34,219168.0,132.6681,133.2283,132.619,133.0022,219168.0
2024-03-19 14:20:00,135.34,135.47,135.15,135.33,174115.0,133.0022,133.13,132.8155,132.9924,174115.0
2024-03-19 14:30:00,135.34,135.51,135.12,135.5,321082.0,133.0022,133.1693,132.786,133.1595,321082.0
2024-03-19 14:40:00,135.5,135.83,135.41,135.72,134275.0,133.1595,133.4838,133.071,133.3757,134275.0
2024-03-19 14:50:00,135.7,135.72,135.37,135.58,149902.0,133.356,133.3757,133.0317,133.2381,149902.0
2024-03-19 15:00:00,135.58,135.68,135.01,135.02,128312.0,133.2381,133.3364,132.6779,132.6878,128312.0
2024-03-19 15:10:00,135.02,135.16,134.72,134.95,147225.0,132.6878,132.8253,132.3929,132.619,147225.0
2024-03-19 15:20:00,134.95,135.07,134.67,134.87,205330.0,132.619,132.7369,132.3438,132.5403,205330.0
2024-03-19 15:30:00,134.86,135.18,134.72,135.17,148958.0,132.5305,132.845,132.3929,132.8352,148958.0
2024-03-19 15:40:00,135.18,135.45,135.14,135.41,212052.0,132.845,133.1103,132.8057,133.071,212052.0
2024-03-19 15:50:00,135.4,135.43,134.86,134.88,1067051.0,133.0612,133.0907,132.5305,132.5502,1067051.0
2024-03-20 09:30:00,136.53,137.19,135.81,136.0,867264.0,134.1717,134.8203,133.4641,133.6508,867264.0
2024-03-20 09:40:00,135.94,136.36,135.58,136.34,273429.0,133.5919,134.0046,133.2381,133.985,273429.0
2024-03-20 09:50:00,136.36,137.09,136.29,136.48,443686.0,134.0046,134.722,133.9358,134.1225,443686.0
2024-03-20 10:00:00,136.46,136.53,135.74,135.79,243068.0,134.1029,134.1717,133.3953,133.4445,243068.0
2024-03-20 10:10:00,135.79,136.07,135.7,135.78,113909.0,133.4445,133.7196,133.356,133.4346,113909.0
2024-03-20 10:20:00,135.77,135.94,135.59,135.66,125940.0,133.4248,133.5919,133.2479,133.3167,125940.0
2024-03-20 10:30:00,135.68,135.74,135.25,135.28,228011.0,133.3364,133.3953,132.9138,132.9433,228011.0
2024-03-20 10:40:00,135.28,135.56,135.15,135.24,145225.0,132.9433,133.2184,132.8155,132.904,145225.0
2024-03-20 10:50:00,135.24,135.58,135.22,135.36,90604.0,132.904,133.2381,132.8843,133.0219,90604.0
2024-03-20 11:00:00,135.37,135.54,135.2,135.23,103335.0,133.0317,133.1988,132.8646,132.8941,103335.0
2024-03-20 11:10:00,135.25,135.34,135.13,135.17,88678.0,132.9138,133.0022,132.7959,132.8352,88678.0
2024-03-20 11:20:00,135.17,135.42,135.07,135.3,81869.0,132.8352,133.0808,132.7369,132.9629,81869.0
2024-03-20 11:30:00,135.29,135.54,135.13,135.41,91756.0,132.9531,133.1988,132.7959,133.071,91756.0
2024-03-20 11:40:00,135.42,135.5,135.26,135.41,396622.0,133.0808,133.1595,132.9236,133.071,396622.0
2024-03-20 11:50:00,135.38,135.6,135.31,135.47,197688.0,133.0415,133.2577,132.9727,133.13,197688.0
2024-03-20 12:00:00,135.44,135.6,135.35,135.41,207645.0,133.1005,133.2577,133.0121,133.071,207645.0
2024-03-20 12:10:00,135.43,135.51,135.09,135.23,93226.0,133.0907,133.1693,132.7565,132.8941,93226.0
2024-03-20 12:20:00,135.24,135.42,135.08,135.25,128042.0,132.904,133.0808,132.7467,132.9138,128042.0
2024-03-20 12:30:00,135.22,135.4,135.07,135.36,61177.0,132.8843,133.0612,132.7369,133.0219,61177.0
2024-03-20 12:40:00,135.35,135.43,135.22,135.23,60542.0,133.0121,133.0907,132.8843,132.8941,60542.0
2024-03-20 12:50:00,135.25,135.32,135.01,135.27,78953.0,132.9138,132.9826,132.6779,132.9334,78953.0
2024-03-20 13:00:00,135.3,135.5,135.2,135.44,59212.0,132.9629,133.1595,132.8646,133.1005,59212.0
2024-03-20 13:10:00,135.45,135.5,135.21,135.43,56208.0,133.1103,133.1595,132.8745,133.0907,56208.0
2024-03-20 13:20:00,135.44,135.46,135.22,135.32,69688.0,133.1005,133.1202,132.8843,132.9826,69688.0
2024-03-20 13:30:00,135.32,135.43,135.23,135.37,52167.0,132.9826,133.0907,132.8941,133.0317,52167.0
2024-03-20 13:40:00,135.35,135.41,135.1,135.41,100050.0,133.0121,133.071,132.7664,133.071,100050.0
2024-03-20 13:50:00,135.42,135.6,135.34,135.6,81823.0,133.0808,133.2577,133.0022,133.2577,81823.0
2024-03-20 14:00:00,135.6,136.85,135.6,136.14,270072.0,133.2577,134.4861,133.2577,133.7884,270072.0
2024-03-20 14:10:00,136.16,136.5,135.95,136.16,139596.0,133.8081,134.1422,133.6017,133.8081,139596.0
2024-03-20 14:20:00,136.13,136.41,136.05,136.32,156626.0,133.7786,134.0537,133.7,133.9653,156626.0
2024-03-20 14:30:00,136.32,136.47,135.7,136.18,189001.0,133.9653,134.1127,133.356,133.8277,189001.0
2024-03-20 14:40:00,136.19,136.56,136.03,136.5,384215.0,133.8375,134.2012,133.6803,134.1422,384215.0
2024-03-20 14:50:00,136.49,136.56,136.18,136.34,240858.0,134.1324,134.2012,133.8277,133.985,240858.0
2024-03-20 15:00:00,136.34,137.15,136.34,136.96,422271.0,133.985,134.781,133.985,134.5942,422271.0
2024-03-20 15:10:00,136.97,137.09,136.79,136.99,183946.0,134.6041,134.722,134.4272,134.6237,183946.0
2024-03-20 15:20:00,137.0,137.03,136.88,137.0,237931.0,134.6335,134.663,134.5156,134.6335,237931.0
2024-03-20 15:30:00,137.0,137.31,136.9,137.02,350763.0,134.6335,134.9382,134.5353,134.6532,350763.0
2024-03-20 15:40:00,137.01,137.14,136.57,136.68,298646.0,134.6434,134.7711,134.211,134.3191,298646.0
2024-03-20 15:50:00,136.65,136.99,136.6,136.77,975160.0,134.2896,134.6237,134.2405,134.4075,975160.0
2024-03-21 09:30:00,142.55,142.6,140.17,141.21,1991596.0,140.0877,140.1368,137.7488,138.7708,1991596.0
2024-03-21 09:40:00,141.19,141.55,140.3,140.42,564848.0,138.7512,139.105,137.8765,137.9945,564848.0
2024-03-21 09:50:00,140.36,141.13,140.34,140.85,437195.0,137.9355,138.6922,137.9159,138.417,437195.0
2024-03-21 10:00:00,140.79,141.05,140.47,140.7,433298.0,138.3581,138.6136,138.0436,138.2696,433298.0
2024-03-21 10:10:00,140.73,141.53,140.58,141.5,492113.0,138.2991,139.0853,138.1517,139.0558,492113.0
2024-03-21 10:20:00,141.52,141.59,140.83,140.91,543648.0,139.0755,139.1443,138.3974,138.476,543648.0
2024-03-21 10:30:00,140.93,141.09,140.61,140.77,282291.0,138.4957,138.6529,138.1812,138.3384,282291.0
2024-03-21 10:40:00,140.75,141.11,140.52,141.03,184194.0,138.3188,138.6726,138.0927,138.5939,184194.0
2024-03-21 10:50:00,140.98,141.15,140.72,140.81,301469.0,138.5448,138.7119,138.2893,138.3777,301469.0
2024-03-21 11:00:00,140.83,141.18,140.33,140.43,276124.0,138.3974,138.7413,137.906,138.0043,276124.0
2024-03-21 11:10:00,140.43,140.94,140.4,140.86,157822.0,138.0043,138.5055,137.9748,138.4269,157822.0
2024-03-21 11:20:00,140.83,140.99,140.74,140.83,146179.0,138.3974,138.5546,138.3089,138.3974,146179.0
2024-03-21 11:30:00,140.8,140.87,140.61,140.74,136396.0,138.3679,138.4367,138.1812,138.3089,136396.0
2024-03-21 11:40:00,140.74,140.78,140.44,140.77,126521.0,138.3089,138.3483,138.0141,138.3384,126521.0
2024-03-21 11:50:00,140.75,140.9,140.7,140.75,177222.0,138.3188,138.4662,138.2696,138.3188,177222.0
2024-03-21 12:00:00,140.76,140.89,140.65,140.85,156723.0,138.3286,138.4564,138.2205,138.417,156723.0
2024-03-21 12:10:00,140.83,141.23,140.78,140.99,443448.0,138.3974,138.7905,138.3483,138.5546,443448.0
2024-03-21 12:20:00,140.99,141.19,140.84,141.17,191704.0,138.5546,138.7512,138.4072,138.7315,191704.0
2024-03-21 12:30:00,141.17,141.36,140.97,141.35,196183.0,138.7315,138.9182,138.535,138.9084,196183.0
2024-03-21 12:40:00,141.34,141.36,140.91,140.97,286413.0,138.8986,138.9182,138.476,138.535,286413.0
2024-03-21 12:50:00,140.99,141.05,140.77,140.8,108914.0,138.5546,138.6136,138.3384,138.3679,108914.0
2024-03-21 13:00:00,140.79,140.85,140.56,140.7,105015.0,138.3581,138.417,138.1321,138.2696,105015.0
2024-03-21 13:10:00,140.71,140.89,140.59,140.75,66943.0,138.2795,138.4564,138.1615,138.3188,66943.0
2024-03-21 13:20:00,140.79,140.91,140.72,140.8,72959.0,138.3581,138.476,138.2893,138.3679,72959.0
2024-03-21 13:30:00,140.78,140.79,140.54,140.65,106658.0,138.3483,138.3581,138.1124,138.2205,106658.0
2024-03-21 13:40:00,140.66,140.68,140.41,140.53,113897.0,138.2303,138.25,137.9846,138.1026,113897.0
2024-03-21 13:50:00,140.56,140.61,140.01,140.26,243394.0,138.1321,138.1812,137.5916,137.8372,243394.0
2024-03-21 14:00:00,140.24,140.25,139.7,139.72,249441.0,137.8176,137.8274,137.2869,137.3066,249441.0
2024-03-21 14:10:00,139.72,139.93,139.61,139.76,216324.0,137.3066,137.5129,137.1985,137.3459,216324.0
2024-03-21 14:20:00,139.74,140.22,139.74,140.12,134356.0,137.3262,137.7979,137.3262,137.6997,134356.0
2024-03-21 14:30:00,140.11,140.15,139.45,139.63,294364.0,137.6898,137.7291,137.0412,137.2181,294364.0
2024-03-21 14:40:00,139.61,139.91,139.38,139.77,149120.0,137.1985,137.4933,136.9724,137.3557,149120.0
2024-03-21 14:50:00,139.77,139.82,139.25,139.45,194588.0,137.3557,137.4048,136.8447,137.0412,194588.0
2024-03-21 15:00:00,139.47,139.48,139.14,139.37,208314.0,137.0609,137.0707,136.7366,136.9626,208314.0
2024-03-21 15:10:00,139.35,139.49,139.21,139.28,240050.0,136.943,137.0805,136.8054,136.8742,240050.0
2024-03-21 15:20:00,139.3,139.35,139.04,139.26,240941.0,136.8938,136.943,136.6383,136.8545,240941.0
2024-03-21 15:30:00,139.27,139.68,139.19,139.53,360085.0,136.8643,137.2673,136.7857,137.1198,360085.0
2024-03-21 15:40:00,139.52,139.7,139.33,139.65,431313.0,137.11,137.2869,136.9233,137.2378,431313.0
2024-03-21 15:50:00,139.66,139.88,139.4,139.45,851097.0,137.2476,137.4638,136.9921,137.0412,851097.0
2024-03-22 09:30:00,139.4,140.92,139.11,140.79,732461.0,136.9921,138.4858,136.7071,138.3581,732461.0
2024-03-22 09:40:00,140.78,141.13,140.39,140.45,473869.0,138.3483,138.6922,137.965,138.024,473869.0
2024-03-22 09:50:00,140.44,140.96,140.03,140.61,202089.0,138.0141,138.5251,137.6112,138.1812,202089.0
2024-03-22 10:00:00,140.55,141.06,140.55,140.66,185591.0,138.1222,138.6234,138.1222,138.2303,185591.0
2024-03-22 10:10:00,140.67,141.08,140.6,140.8,374684.0,138.2402,138.6431,138.1714,138.3679,374684.0
2024-03-22 10:20:00,140.8,140.98,140.15,140.68,257868.0,138.3679,138.5448,137.7291,138.25,257868.0
2024-03-22 10:30:00,140.72,140.77,140.16,140.27,122216.0,138.2893,138.3384,137.739,137.8471,122216.0
2024-03-22 10:40:00,140.31,140.32,139.75,139.9,235134.0,137.8864,137.8962,137.336,137.4835,235134.0
2024-03-22 10:50:00,139.91,140.3,139.7,140.28,125887.0,137.4933,137.8765,137.2869,137.8569,125887.0
2024-03-22 11:00:00,140.3,140.7,140.23,140.55,151585.0,137.8765,138.2696,137.8078,138.1222,151585.0
2024-03-22 11:10:00,140.53,141.06,140.5,140.79,210644.0,138.1026,138.6234,138.0731,138.3581,210644.0
2024-03-22 11:20:00,140.79,141.34,140.6,141.04,351700.0,138.3581,138.8986,138.1714,138.6038,351700.0
2024-03-22 11:30:00,141.0,141.05,140.54,140.57,134376.0,138.5645,138.6136,138.1124,138.1419,134376.0
2024-03-22 11:40:00,140.54,140.82,140.27,140.55,158441.0,138.1124,138.3876,137.8471,138.1222,158441.0
2024-03-22 11:50:00,140.57,140.89,140.39,140.86,96516.0,138.1419,138.4564,137.965,138.4269,96516.0
2024-03-22 12:00:00,140.82,140.86,140.45,140.57,192888.0,138.3876,138.4269,138.024,138.1419,192888.0
2024-03-22 12:10:00,140.58,140.7,140.27,140.66,143993.0,138.1517,138.2696,137.8471,138.2303,143993.0
2024-03-22 12:20:00,140.69,140.87,140.69,140.74,213732.0,138.2598,138.4367,138.2598,138.3089,213732.0
2024-03-22 12:30:00,140.73,140.76,140.35,140.53,130019.0,138.2991,138.3286,137.9257,138.1026,130019.0
2024-03-22 12:40:00,140.53,140.79,140.53,140.74,94678.0,138.1026,138.3581,138.1026,138.3089,94678.0
2024-03-22 12:50:00,140.75,140.93,140.71,140.9,138805.0,138.3188,138.4957,138.2795,138.4662,138805.0
2024-03-22 13:00:00,140.92,141.1,140.88,140.99,137310.0,138.4858,138.6627,138.4465,138.5546,137310.0
2024-03-22 13:10:00,140.97,141.32,140.92,141.25,158160.0,138.535,138.8789,138.4858,138.8101,158160.0
2024-03-22 13:20:00,141.24,141.28,140.92,141.27,144067.0,138.8003,138.8396,138.4858,138.8298,144067.0
2024-03-22 13:30:00,141.27,141.28,140.94,140.96,144110.0,138.8298,138.8396,138.5055,138.5251,144110.0
2024-03-22 13:40:00,140.94,141.15,140.87,141.06,106218.0,138.5055,138.7119,138.4367,138.6234,106218.0
2024-03-22 13:50:00,141.07,141.23,140.98,140.98,158808.0,138.6332,138.7905,138.5448,138.5448,158808.0
2024-03-22 14:00:00,140.97,140.99,140.71,140.75,96535.0,138.535,138.5546,138.2795,138.3188,96535.0
2024-03-22 14:10:00,140.75,140.9,140.56,140.57,123754.0,138.3188,138.4662,138.1321,138.1419,123754.0
2024-03-22 14:20:00,140.57,141.0,140.55,140.97,168444.0,138.1419,138.5645,138.1222,138.535,168444.0
2024-03-22 14:30:00,140.99,140.99,140.72,140.79,65503.0,138.5546,138.5546,138.2893,138.3581,65503.0
2024-03-22 14:40:00,140.77,140.9,140.74,140.75,57967.0,138.3384,138.4662,138.3089,138.3188,57967.0
2024-03-22 14:50:00,140.76,140.83,140.58,140.8,55881.0,138.3286,138.3974,138.1517,138.3679,55881.0
2024-03-22 15:00:00,140.8,140.8,140.47,140.52,72432.0,138.3679,138.3679,138.0436,138.0927,72432.0
2024-03-22 15:10:00,140.56,140.56,140.21,140.32,102544.0,138.1321,138.1321,137.7881,137.8962,102544.0
2024-03-22 15:20:00,140.32,140.46,140.22,140.39,80373.0,137.8962,138.0338,137.7979,137.965,80373.0
2024-03-22 15:30:00,140.38,140.43,140.18,140.43,86563.0,137.9552,138.0043,137.7586,138.0043,86563.0
2024-03-22 15:40:00,140.43,140.86,140.39,140.77,176512.0,138.0043,138.4269,137.965,138.3384,176512.0
2024-03-22 15:50:00,140.75,140.98,140.56,140.57,471501.0,138.3188,138.5448,138.1321,138.1419,471501.0
2024-03-25 09:30:00,140.1,140.42,139.26,140.22,763801.0,137.68,137.9945,136.8545,137.7979,763801.0
2024-03-25 09:40:00,140.18,140.2,139.39,139.94,251835.0,137.7586,137.7783,136.9823,137.5228,251835.0
2024-03-25 09:50:00,139.93,140.64,139.91,140.01,260409.0,137.5129,138.2107,137.4933,137.5916,260409.0
2024-03-25 10:00:00,140.01,140.68,139.68,140.62,248268.0,137.5916,138.25,137.2673,138.191,248268.0
2024-03-25 10:10:00,140.62,141.25,140.4,141.02,288722.0,138.191,138.8101,137.9748,138.5841,288722.0
2024-03-25 10:20:00,140.95,141.06,140.62,140.79,167379.0,138.5153,138.6234,138.191,138.3581,167379.0
2024-03-25 10:30:00,140.78,140.95,140.33,140.45,168908.0,138.3483,138.5153,137.906,138.024,168908.0
2024-03-25 10:40:00,140.43,140.63,139.86,139.99,141905.0,138.0043,138.2008,137.4441,137.5719,141905.0
2024-03-25 10:50:00,139.98,140.2,139.8,140.08,138789.0,137.5621,137.7783,137.3852,137.6603,138789.0
2024-03-25 11:00:00,140.06,140.9,140.01,140.9,249430.0,137.6407,138.4662,137.5916,138.4662,249430.0
2024-03-25 11:10:00,140.91,141.21,140.75,141.1,235950.0,138.476,138.7708,138.3188,138.6627,235950.0
2024-03-25 11:20:00,141.1,141.27,140.65,140.81,315054.0,138.6627,138.8298,138.2205,138.3777,315054.0
2024-03-25 11:30:00,140.82,141.0,140.48,140.94,194954.0,138.3876,138.5645,138.0534,138.5055,194954.0
2024-03-25 11:40:00,140.94,141.07,140.78,140.82,161347.0,138.5055,138.6332,138.3483,138.3876,161347.0
2024-03-25 11:50:00,140.8,140.8,140.55,140.69,112958.0,138.3679,138.3679,138.1222,138.2598,112958.0
2024-03-25 12:00:00,140.68,140.74,140.03,140.05,158651.0,138.25,138.3089,137.6112,137.6309,158651.0
2024-03-25 12:10:00,140.06,140.67,140.0,140.62,86074.0,137.6407,138.2402,137.5817,138.191,86074.0
2024-03-25 12:20:00,140.62,140.76,140.61,140.7,74757.0,138.191,138.3286,138.1812,138.2696,74757.0
2024-03-25 12:30:00,140.72,140.95,140.65,140.84,187119.0,138.2893,138.5153,138.2205,138.4072,187119.0
2024-03-25 12:40:00,140.85,141.08,140.81,140.98,169334.0,138.417,138.6431,138.3777,138.5448,169334.0
2024-03-25 12:50:00,140.99,141.08,140.93,141.02,85476.0,138.5546,138.6431,138.4957,138.5841,85476.0
2024-03-25 13:00:00,141.0,141.06,140.75,140.83,98986.0,138.5645,138.6234,138.3188,138.3974,98986.0
2024-03-25 13:10:00,140.84,141.03,140.77,140.99,74282.0,138.4072,138.5939,138.3384,138.5546,74282.0
2024-03-25 13:20:00,140.96,141.1,140.92,141.04,68401.0,138.5251,138.6627,138.4858,138.6038,68401.0
2024-03-25 13:30:00,141.05,141.08,140.85,140.97,107092.0,138.6136,138.6431,138.417,138.535,107092.0
2024-03-25 13:40:00,140.97,141.08,140.92,140.94,120849.0,138.535,138.6431,138.4858,138.5055,120849.0
2024-03-25 13:50:00,140.95,141.2,140.95,141.2,71952.0,138.5153,138.761,138.5153,138.761,71952.0
2024-03-25 14:00:00,141.18,141.5,141.14,141.5,217467.0,138.7413,139.0558,138.702,139.0558,217467.0
2024-03-25 14:10:00,141.47,141.68,141.46,141.5,149508.0,139.0263,139.2327,139.0165,139.0558,149508.0
2024-03-25 14:20:00,141.49,141.68,141.47,141.66,50689.0,139.046,139.2327,139.0263,139.2131,50689.0
2024-03-25 14:30:00,141.65,141.67,141.44,141.47,134135.0,139.2032,139.2229,138.9969,139.0263,134135.0
2024-03-25 14:40:00,141.47,141.52,141.43,141.47,114380.0,139.0263,139.0755,138.987,139.0263,114380.0
2024-03-25 14:50:00,141.47,141.63,141.44,141.54,52015.0,139.0263,139.1836,138.9969,139.0951,52015.0
2024-03-25 15:00:00,141.54,141.56,141.24,141.26,86282.0,139.0951,139.1148,138.8003,138.82,86282.0
2024-03-25 15:10:00,141.27,141.35,141.11,141.14,74718.0,138.8298,138.9084,138.6726,138.702,74718.0
2024-03-25 15:20:00,141.14,141.18,140.83,140.83,127211.0,138.702,138.7413,138.3974,138.3974,127211.0
2024-03-25 15:30:00,140.83,141.11,140.76,140.97,99175.0,138.3974,138.6726,138.3286,138.535,99175.0
2024-03-25 15:40:00,140.98,141.1,140.94,140.99,133755.0,138.5448,138.6627,138.5055,138.5546,133755.0
2024-03-25 15:50:00,140.97,140.97,140.21,140.22,517241.0,138.535,138.535,137.7881,137.7979,517241.0
2024-03-26 09:30:00,140.61,140.96,139.61,140.21,834050.0,138.1812,138.5251,137.1985,137.7881,834050.0
2024-03-26 09:40:00,140.21,140.32,139.31,139.55,385804.0,137.7881,137.8962,136.9036,137.1395,385804.0
2024-03-26 09:50:00,139.56,139.7,139.08,139.54,357605.0,137.1493,137.2869,136.6776,137.1297,357605.0
2024-03-26 10:00:00,139.53,139.99,139.31,139.33,229823.0,137.1198,137.5719,136.9036,136.9233,229823.0
2024-03-26 10:10:00,139.32,139.63,139.18,139.62,200791.0,136.9135,137.2181,136.7759,137.2083,200791.0
2024-03-26 10:20:00,139.62,139.8,139.19,139.22,208460.0,137.2083,137.3852,136.7857,136.8152,208460.0
2024-03-26 10:30:00,139.22,139.27,138.84,139.02,296459.0,136.8152,136.8643,136.4418,136.6187,296459.0
2024-03-26 10:40:00,139.01,139.06,138.64,138.86,213533.0,136.6088,136.658,136.2452,136.4614,213533.0
2024-03-26 10:50:00,138.85,139.2,138.8,139.05,145427.0,136.4516,136.7955,136.4025,136.6481,145427.0
2024-03-26 11:00:00,139.07,139.63,138.97,139.63,142158.0,136.6678,137.2181,136.5695,137.2181,142158.0
2024-03-26 11:10:00,139.63,139.7,139.35,139.46,139609.0,137.2181,137.2869,136.943,137.0511,139609.0
2024-03-26 11:20:00,139.44,139.59,139.37,139.47,76331.0,137.0314,137.1788,136.9626,137.0609,76331.0
2024-03-26 11:30:00,139.5,139.6,139.26,139.31,110009.0,137.0904,137.1886,136.8545,136.9036,110009.0
2024-03-26 11:40:00,139.32,139.46,139.21,139.38,66304.0,136.9135,137.0511,136.8054,136.9724,66304.0
2024-03-26 11:50:00,139.38,139.74,139.37,139.67,85069.0,136.9724,137.3262,136.9626,137.2574,85069.0
2024-03-26 12:00:00,139.65,139.9,139.59,139.75,107526.0,137.2378,137.4835,137.1788,137.336,107526.0
2024-03-26 12:10:00,139.73,139.85,139.51,139.63,96794.0,137.3164,137.4343,137.1002,137.2181,96794.0
2024-03-26 12:20:00,139.62,139.7,139.3,139.68,141178.0,137.2083,137.2869,136.8938,137.2673,141178.0
2024-03-26 12:30:00,139.66,139.67,139.39,139.63,105491.0,137.2476,137.2574,136.9823,137.2181,105491.0
2024-03-26 12:40:00,139.64,139.73,139.42,139.65,122903.0,137.2279,137.3164,137.0117,137.2378,122903.0
2024-03-26 12:50:00,139.65,139.68,139.46,139.58,98501.0,137.2378,137.2673,137.0511,137.169,98501.0
2024-03-26 13:00:00,139.58,139.74,139.44,139.73,100421.0,137.169,137.3262,137.0314,137.3164,100421.0
2024-03-26 13:10:00,139.74,139.87,139.6,139.65,105361.0,137.3262,137.454,137.1886,137.2378,105361.0
2024-03-26 13:20:00,139.63,139.78,139.6,139.71,65139.0,137.2181,137.3655,137.1886,137.2967,65139.0
2024-03-26 13:30:00,139.73,139.78,139.52,139.62,65512.0,137.3164,137.3655,137.11,137.2083,65512.0
2024-03-26 13:40:00,139.6,139.7,139.42,139.53,99073.0,137.1886,137.2869,137.0117,137.1198,99073.0
2024-03-26 13:50:00,139.53,139.68,139.43,139.62,100414.0,137.1198,137.2673,137.0216,137.2083,100414.0
2024-03-26 14:00:00,139.61,139.86,139.6,139.76,78295.0,137.1985,137.4441,137.1886,137.3459,78295.0
2024-03-26 14:10:00,139.77,139.95,139.75,139.76,106934.0,137.3557,137.5326,137.336,137.3459,106934.0
2024-03-26 14:20:00,139.77,139.93,139.68,139.93,101868.0,137.3557,137.5129,137.2673,137.5129,101868.0
2024-03-26 14:30:00,139.92,139.96,139.82,139.9,163351.0,137.5031,137.5424,137.4048,137.4835,163351.0
2024-03-26 14:40:00,139.9,139.92,139.62,139.64,72186.0,137.4835,137.5031,137.2083,137.2279,72186.0
2024-03-26 14:50:00,139.64,139.88,139.64,139.73,86046.0,137.2279,137.4638,137.2279,137.3164,86046.0
2024-03-26 15:00:00,139.75,139.78,139.64,139.69,200563.0,137.336,137.3655,137.2279,137.2771,200563.0
2024-03-26 15:10:00,139.68,139.75,139.31,139.42,128465.0,137.2673,137.336,136.9036,137.0117,128465.0
2024-03-26 15:20:00,139.43,139.49,139.22,139.27,133853.0,137.0216,137.0805,136.8152,136.8643,133853.0
2024-03-26 15:30:00,139.31,139.4,139.09,139.24,171131.0,136.9036,136.9921,136.6874,136.8349,171131.0
2024-03-26 15:40:00,139.25,139.35,138.98,139.31,220466.0,136.8447,136.943,136.5793,136.9036,220466.0
2024-03-26 15:50:00,139.3,139.3,138.72,138.79,773319.0,136.8938,136.8938,136.3238,136.3926,773319.0
2024-03-27 09:30:00,138.86,139.28,136.71,136.76,844602.0,136.4614,136.8742,134.3486,134.3977,844602.0
2024-03-27 09:40:00,136.78,136.82,136.15,136.66,615620.0,134.4174,134.4567,133.7982,134.2994,615620.0
2024-03-27 09:50:00,136.66,136.95,135.8,135.85,674122.0,134.2994,134.5844,133.4543,133.5034,674122.0
2024-03-27 10:00:00,135.81,135.94,135.19,135.36,599426.0,133.4641,133.5919,132.8548,133.0219,599426.0
2024-03-27 10:10:00,135.4,135.64,135.15,135.4,587636.0,133.0612,133.297,132.8155,133.0612,587636.0
2024-03-27 10:20:00,135.42,136.04,135.3,135.94,377995.0,133.0808,133.6901,132.9629,133.5919,377995.0
2024-03-27 10:30:00,135.96,136.5,135.94,136.47,425737.0,133.6115,134.1422,133.5919,134.1127,425737.0
2024-03-27 10:40:00,136.46,136.6,136.19,136.22,218212.0,134.1029,134.2405,133.8375,133.867,218212.0
2024-03-27 10:50:00,136.23,136.29,135.97,136.05,281044.0,133.8769,133.9358,133.6213,133.7,281044.0
2024-03-27 11:00:00,136.04,136.23,135.88,136.06,204433.0,133.6901,133.8769,133.5329,133.7098,204433.0
2024-03-27 11:10:00,136.08,136.2,135.91,136.11,182975.0,133.7294,133.8474,133.5624,133.7589,182975.0
2024-03-27 11:20:00,136.11,136.22,135.91,135.91,116327.0,133.7589,133.867,133.5624,133.5624,116327.0
2024-03-27 11:30:00,135.93,136.38,135.54,136.35,253123.0,133.582,134.0243,133.1988,133.9948,253123.0
2024-03-27 11:40:00,136.36,136.63,136.28,136.53,188067.0,134.0046,134.2699,133.926,134.1717,188067.0
2024-03-27 11:50:00,136.53,136.63,136.45,136.51,108622.0,134.1717,134.2699,134.0931,134.152,108622.0
2024-03-27 12:00:00,136.5,136.9,136.49,136.55,175308.0,134.1422,134.5353,134.1324,134.1913,175308.0
2024-03-27 12:10:00,136.56,136.57,136.35,136.51,122270.0,134.2012,134.211,133.9948,134.152,122270.0
2024-03-27 12:20:00,136.51,136.74,136.46,136.58,108544.0,134.152,134.378,134.1029,134.2208,108544.0
2024-03-27 12:30:00,136.57,136.63,136.35,136.51,83304.0,134.211,134.2699,133.9948,134.152,83304.0
2024-03-27 12:40:00,136.51,136.79,136.47,136.72,77751.0,134.152,134.4272,134.1127,134.3584,77751.0
2024-03-27 12:50:00,136.73,136.77,136.56,136.76,76304.0,134.3682,134.4075,134.2012,134.3977,76304.0
2024-03-27 13:00:00,136.76,136.79,136.39,136.49,120247.0,134.3977,134.4272,134.0341,134.1324,120247.0
2024-03-27 13:10:00,136.49,136.68,136.45,136.68,80935.0,134.1324,134.3191,134.0931,134.3191,80935.0
2024-03-27 13:20:00,136.68,136.92,136.66,136.73,114370.0,134.3191,134.5549,134.2994,134.3682,114370.0
2024-03-27 13:30:00,136.72,136.79,136.58,136.59,99079.0,134.3584,134.4272,134.2208,134.2306,99079.0
2024-03-27 13:40:00,136.58,136.97,136.57,136.81,133665.0,134.2208,134.6041,134.211,134.4468,133665.0
2024-03-27 13:50:00,136.8,136.94,136.69,136.71,148691.0,134.437,134.5746,134.3289,134.3486,148691.0
2024-03-27 14:00:00,136.7,136.71,136.38,136.42,132995.0,134.3387,134.3486,134.0243,134.0636,132995.0
2024-03-27 14:10:00,136.42,136.58,136.36,136.54,94495.0,134.0636,134.2208,134.0046,134.1815,94495.0
2024-03-27 14:20:00,136.55,136.75,136.53,136.71,129391.0,134.1913,134.3879,134.1717,134.3486,129391.0
2024-03-27 14:30:00,136.71,136.75,136.51,136.56,88014.0,134.3486,134.3879,134.152,134.2012,88014.0
2024-03-27 14:40:00,136.55,136.65,136.37,136.39,87891.0,134.1913,134.2896,134.0144,134.0341,87891.0
2024-03-27 14:50:00,136.4,136.44,136.23,136.35,126509.0,134.0439,134.0832,133.8769,133.9948,126509.0
2024-03-27 15:00:00,136.34,136.43,136.16,136.16,106481.0,133.985,134.0734,133.8081,133.8081,106481.0
2024-03-27 15:10:00,136.16,136.16,135.88,135.93,178239.0,133.8081,133.8081,133.5329,133.582,178239.0
2024-03-27 15:20:00,135.93,136.25,135.92,136.04,177099.0,133.582,133.8965,133.5722,133.6901,177099.0
2024-03-27 15:30:00,136.04,136.8,136.04,136.74,305210.0,133.6901,134.437,133.6901,134.378,305210.0
2024-03-27 15:40:00,136.73,136.99,136.49,136.68,358737.0,134.3682,134.6237,134.1324,134.3191,358737.0
2024-03-27 15:50:00,136.67,136.84,136.51,136.65,732119.0,134.3093,134.4763,134.152,134.2896,732119.0
2024-03-28 09:30:00,135.68,136.5,135.44,136.45,567190.0,133.3364,134.1422,133.1005,134.0931,567190.0
2024-03-28 09:40:00,136.47,136.74,136.18,136.25,437482.0,134.1127,134.378,133.8277,133.8965,437482.0
2024-03-28 09:50:00,136.25,136.51,135.95,135.99,249854.0,133.8965,134.152,133.6017,133.641,249854.0
2024-03-28 10:00:00,135.99,136.33,135.98,136.01,184144.0,133.641,133.9751,133.6312,133.6607,184144.0
2024-03-28 10:10:00,136.03,136.05,135.64,135.89,174950.0,133.6803,133.7,133.297,133.5427,174950.0
2024-03-28 10:20:00,135.91,135.91,135.51,135.67,198503.0,133.5624,133.5624,133.1693,133.3265,198503.0
2024-03-28 10:30:00,135.71,136.09,135.59,136.06,189547.0,133.3658,133.7393,133.2479,133.7098,189547.0
2024-03-28 10:40:00,136.08,136.43,135.83,136.33,261755.0,133.7294,134.0734,133.4838,133.9751,261755.0
2024-03-28 10:50:00,136.32,136.52,136.15,136.26,200907.0,133.9653,134.1618,133.7982,133.9063,200907.0
2024-03-28 11:00:00,136.25,136.45,136.21,136.45,143726.0,133.8965,134.0931,133.8572,134.0931,143726.0
2024-03-28 11:10:00,136.44,136.57,136.25,136.43,121615.0,134.0832,134.211,133.8965,134.0734,121615.0
2024-03-28 11:20:00,136.44,136.58,136.37,136.53,84790.0,134.0832,134.2208,134.0144,134.1717,84790.0
2024-03-28 11:30:00,136.54,136.8,136.37,136.43,130306.0,134.1815,134.437,134.0144,134.0734,130306.0
2024-03-28 11:40:00,136.45,136.69,136.42,136.65,133268.0,134.0931,134.3289,134.0636,134.2896,133268.0
2024-03-28 11:50:00,136.67,136.67,136.45,136.46,63666.0,134.3093,134.3093,134.0931,134.1029,63666.0
2024-03-28 12:00:00,136.45,136.45,136.09,136.32,119155.0,134.0931,134.0931,133.7393,133.9653,119155.0
2024-03-28 12:10:00,136.34,136.58,136.28,136.43,92530.0,133.985,134.2208,133.926,134.0734,92530.0
2024-03-28 12:20:00,136.46,136.51,136.22,136.46,75055.0,134.1029,134.152,133.867,134.1029,75055.0
2024-03-28 12:30:00,136.47,136.49,136.09,136.16,45579.0,134.1127,134.1324,133.7393,133.8081,45579.0
2024-03-28 12:40:00,136.14,136.28,136.08,136.13,48565.0,133.7884,133.926,133.7294,133.7786,48565.0
2024-03-28 12:50:00,136.13,136.27,136.09,136.19,77144.0,133.7786,133.9162,133.7393,133.8375,77144.0
2024-03-28 13:00:00,136.18,136.36,136.06,136.27,67513.0,133.8277,134.0046,133.7098,133.9162,67513.0
2024-03-28 13:10:00,136.27,136.29,136.09,136.22,120362.0,133.9162,133.9358,133.7393,133.867,120362.0
2024-03-28 13:20:00,136.21,136.21,136.02,136.06,77101.0,133.8572,133.8572,133.6705,133.7098,77101.0
2024-03-28 13:30:00,136.06,136.16,136.02,136.11,68537.0,133.7098,133.8081,133.6705,133.7589,68537.0
2024-03-28 13:40:00,136.11,136.29,136.01,136.19,81315.0,133.7589,133.9358,133.6607,133.8375,81315.0
2024-03-28 13:50:00,136.2,136.24,135.98,135.99,50018.0,133.8474,133.8867,133.6312,133.641,50018.0
2024-03-28 14:00:00,136.0,136.13,135.93,136.02,112928.0,133.6508,133.7786,133.582,133.6705,112928.0
2024-03-28 14:10:00,136.03,136.18,136.0,136.07,78808.0,133.6803,133.8277,133.6508,133.7196,78808.0
2024-03-28 14:20:00,136.07,136.2,136.0,136.16,96314.0,133.7196,133.8474,133.6508,133.8081,96314.0
2024-03-28 14:30:00,136.17,136.24,135.92,135.98,87089.0,133.8179,133.8867,133.5722,133.6312,87089.0
2024-03-28 14:40:00,135.96,136.07,135.89,135.95,122302.0,133.6115,133.7196,133.5427,133.6017,122302.0
2024-03-28 14:50:00,135.96,136.11,135.86,136.07,91070.0,133.6115,133.7589,133.5132,133.7196,91070.0
2024-03-28 15:00:00,136.09,136.18,135.94,136.12,91282.0,133.7393,133.8277,133.5919,133.7688,91282.0
2024-03-28 15:10:00,136.11,136.21,136.01,136.2,136419.0,133.7589,133.8572,133.6607,133.8474,136419.0
2024-03-28 15:20:00,136.21,136.31,136.15,136.25,99442.0,133.8572,133.9555,133.7982,133.8965,99442.0
2024-03-28 15:30:00,136.26,136.3,136.02,136.07,122840.0,133.9063,133.9456,133.6705,133.7196,122840.0
2024-03-28 15:40:00,136.07,136.1,135.93,136.07,167105.0,133.7196,133.7491,133.582,133.7196,167105.0
2024-03-28 15:50:00,136.07,136.33,136.02,136.03,410955.0,133.7196,133.9751,133.6705,133.6803,410955.0
2024-04-01 09:30:00,137.29,141.71,137.05,141.08,1102042.0,134.9185,139.2622,134.6827,138.6431,1102042.0
2024-04-01 09:40:00,141.16,142.96,141.0,142.63,1219387.0,138.7217,140.4906,138.5645,140.1663,1219387.0
2024-04-01 09:50:00,142.65,142.9,141.67,142.16,818456.0,140.186,140.4316,139.2229,139.7044,818456.0
2024-04-01 10:00:00,142.09,142.09,141.11,141.42,492237.0,139.6356,139.6356,138.6726,138.9772,492237.0
2024-04-01 10:10:00,141.45,142.44,141.45,141.6,536912.0,139.0067,139.9796,139.0067,139.1541,536912.0
2024-04-01 10:20:00,141.57,142.6,141.5,141.92,558164.0,139.1246,140.1368,139.0558,139.4686,558164.0
2024-04-01 10:30:00,141.98,142.48,141.45,141.45,434397.0,139.5275,140.0189,139.0067,139.0067,434397.0
2024-04-01 10:40:00,141.48,141.84,141.11,141.34,264586.0,139.0362,139.3899,138.6726,138.8986,264586.0
2024-04-01 10:50:00,141.36,141.36,140.63,141.15,322171.0,138.9182,138.9182,138.2008,138.7119,322171.0
2024-04-01 11:00:00,141.15,141.18,140.76,141.07,216846.0,138.7119,138.7413,138.3286,138.6332,216846.0
2024-04-01 11:10:00,141.06,141.17,140.32,140.5,215126.0,138.6234,138.7315,137.8962,138.0731,215126.0
2024-04-01 11:20:00,140.46,140.8,140.03,140.71,171752.0,138.0338,138.3679,137.6112,138.2795,171752.0
2024-04-01 11:30:00,140.71,140.82,140.55,140.62,149248.0,138.2795,138.3876,138.1222,138.191,149248.0
2024-04-01 11:40:00,140.63,140.96,140.63,140.92,141416.0,138.2008,138.5251,138.2008,138.4858,141416.0
2024-04-01 11:50:00,140.93,140.98,140.63,140.68,196336.0,138.4957,138.5448,138.2008,138.25,196336.0
2024-04-01 12:00:00,140.69,141.24,140.62,140.96,191777.0,138.2598,138.8003,138.191,138.5251,191777.0
2024-04-01 12:10:00,140.98,141.27,140.98,141.25,134866.0,138.5448,138.8298,138.5448,138.8101,134866.0
2024-04-01 12:20:00,141.26,141.5,141.26,141.42,114861.0,138.82,139.0558,138.82,138.9772,114861.0
2024-04-01 12:30:00,141.42,141.66,141.13,141.15,144575.0,138.9772,139.2131,138.6922,138.7119,144575.0
2024-04-01 12:40:00,141.14,141.25,140.92,140.95,88894.0,138.702,138.8101,138.4858,138.5153,88894.0
2024-04-01 12:50:00,140.93,141.04,140.71,140.77,94327.0,138.4957,138.6038,138.2795,138.3384,94327.0
2024-04-01 13:00:00,140.79,140.83,140.63,140.73,68964.0,138.3581,138.3974,138.2008,138.2991,68964.0
2024-04-01 13:10:00,140.72,140.78,140.61,140.63,68554.0,138.2893,138.3483,138.1812,138.2008,68554.0
2024-04-01 13:20:00,140.63,140.63,140.34,140.59,74451.0,138.2008,138.2008,137.9159,138.1615,74451.0
2024-04-01 13:30:00,140.6,140.73,140.53,140.58,102918.0,138.1714,138.2991,138.1026,138.1517,102918.0
2024-04-01 13:40:00,140.59,140.73,140.52,140.64,77904.0,138.1615,138.2991,138.0927,138.2107,77904.0
2024-04-01 13:50:00,140.64,140.67,140.28,140.46,100898.0,138.2107,138.2402,137.8569,138.0338,100898.0
2024-04-01 14:00:00,140.43,140.45,140.29,140.41,70429.0,138.0043,138.024,137.8667,137.9846,70429.0
2024-04-01 14:10:00,140.41,140.51,140.32,140.5,56256.0,137.9846,138.0829,137.8962,138.0731,56256.0
2024-04-01 14:20:00,140.49,140.54,140.41,140.49,77371.0,138.0633,138.1124,137.9846,138.0633,77371.0
2024-04-01 14:30:00,140.52,140.72,140.51,140.62,91808.0,138.0927,138.2893,138.0829,138.191,91808.0
2024-04-01 14:40:00,140.62,140.71,140.53,140.6,82472.0,138.191,138.2795,138.1026,138.1714,82472.0
2024-04-01 14:50:00,140.6,140.72,140.55,140.6,76016.0,138.1714,138.2893,138.1222,138.1714,76016.0
2024-04-01 15:00:00,140.59,140.64,140.29,140.57,100166.0,138.1615,138.2107,137.8667,138.1419,100166.0
2024-04-01 15:10:00,140.58,140.69,140.54,140.63,94057.0,138.1517,138.2598,138.1124,138.2008,94057.0
2024-04-01 15:20:00,140.63,140.82,140.53,140.58,135806.0,138.2008,138.3876,138.1026,138.1517,135806.0
2024-04-01 15:30:00,140.59,140.75,140.43,140.55,151174.0,138.1615,138.3188,138.0043,138.1222,151174.0
2024-04-01 15:40:00,140.55,140.98,140.55,140.93,241198.0,138.1222,138.5448,138.1222,138.4957,241198.0
2024-04-01 15:50:00,140.94,141.51,140.84,141.42,1028360.0,138.5055,139.0656,138.4072,138.9772,1028360.0
2024-04-02 09:30:00,140.38,140.82,139.35,139.87,877569.0,137.9552,138.3876,136.943,137.454,877569.0
2024-04-02 09:40:00,139.85,140.04,139.39,139.9,309167.0,137.4343,137.621,136.9823,137.4835,309167.0
2024-04-02 09:50:00,139.89,140.4,139.77,140.4,280817.0,137.4736,137.9748,137.3557,137.9748,280817.0
2024-04-02 10:00:00,140.41,140.74,140.06,140.61,296061.0,137.9846,138.3089,137.6407,138.1812,296061.0
2024-04-02 10:10:00,140.62,140.72,139.78,139.84,286201.0,138.191,138.2893,137.3655,137.4245,286201.0
2024-04-02 10:20:00,139.84,140.49,139.84,140.42,192296.0,137.4245,138.0633,137.4245,137.9945,192296.0
2024-04-02 10:30:00,140.42,140.43,140.15,140.37,166905.0,137.9945,138.0043,137.7291,137.9453,166905.0
2024-04-02 10:40:00,140.37,140.41,140.01,140.16,168035.0,137.9453,137.9846,137.5916,137.739,168035.0
2024-04-02 10:50:00,140.13,140.31,139.84,139.97,146475.0,137.7095,137.8864,137.4245,137.5522,146475.0
2024-04-02 11:00:00,139.97,140.05,139.85,140.01,189667.0,137.5522,137.6309,137.4343,137.5916,189667.0
2024-04-02 11:10:00,140.02,140.2,139.91,140.03,129208.0,137.6014,137.7783,137.4933,137.6112,129208.0
2024-04-02 11:20:00,140.02,140.14,139.93,140.06,136490.0,137.6014,137.7193,137.5129,137.6407,136490.0
2024-04-02 11:30:00,140.05,140.3,139.91,140.08,177377.0,137.6309,137.8765,137.4933,137.6603,177377.0
2024-04-02 11:40:00,140.07,140.12,139.93,140.05,86848.0,137.6505,137.6997,137.5129,137.6309,86848.0
2024-04-02 11:50:00,140.06,140.09,139.89,139.97,91887.0,137.6407,137.6702,137.4736,137.5522,91887.0
2024-04-02 12:00:00,139.99,140.07,139.9,140.0,69997.0,137.5719,137.6505,137.4835,137.5817,69997.0
2024-04-02 12:10:00,140.03,140.14,139.95,140.06,50407.0,137.6112,137.7193,137.5326,137.6407,50407.0
2024-04-02 12:20:00,140.05,140.15,139.97,140.06,54545.0,137.6309,137.7291,137.5522,137.6407,54545.0
2024-04-02 12:30:00,140.05,140.22,140.0,140.05,131670.0,137.6309,137.7979,137.5817,137.6309,131670.0
2024-04-02 12:40:00,140.05,140.27,139.98,140.22,78665.0,137.6309,137.8471,137.5621,137.7979,78665.0
2024-04-02 12:50:00,140.21,140.41,140.19,140.37,58395.0,137.7881,137.9846,137.7684,137.9453,58395.0
2024-04-02 13:00:00,140.37,140.56,140.36,140.48,87118.0,137.9453,138.1321,137.9355,138.0534,87118.0
2024-04-02 13:10:00,140.46,140.49,140.21,140.22,63272.0,138.0338,138.0633,137.7881,137.7979,63272.0
2024-04-02 13:20:00,140.22,140.45,140.21,140.43,44756.0,137.7979,138.024,137.7881,138.0043,44756.0
2024-04-02 13:30:00,140.45,140.5,140.3,140.37,53698.0,138.024,138.0731,137.8765,137.9453,53698.0
2024-04-02 13:40:00,140.39,140.54,140.27,140.5,52646.0,137.965,138.1124,137.8471,138.0731,52646.0
2024-04-02 13:50:00,140.51,140.58,140.42,140.47,49752.0,138.0829,138.1517,137.9945,138.0436,49752.0
2024-04-02 14:00:00,140.47,140.67,140.47,140.66,66475.0,138.0436,138.2402,138.0436,138.2303,66475.0
2024-04-02 14:10:00,140.66,140.8,140.6,140.77,104738.0,138.2303,138.3679,138.1714,138.3384,104738.0
2024-04-02 14:20:00,140.78,140.96,140.68,140.96,223656.0,138.3483,138.5251,138.25,138.5251,223656.0
2024-04-02 14:30:00,140.95,141.0,140.76,140.86,81969.0,138.5153,138.5645,138.3286,138.4269,81969.0
2024-04-02 14:40:00,140.85,141.04,140.66,140.78,121552.0,138.417,138.6038,138.2303,138.3483,121552.0
2024-04-02 14:50:00,140.77,140.84,140.71,140.75,52864.0,138.3384,138.4072,138.2795,138.3188,52864.0
2024-04-02 15:00:00,140.76,140.91,140.7,140.72,82723.0,138.3286,138.476,138.2696,138.2893,82723.0
2024-04-02 15:10:00,140.72,140.76,140.27,140.27,80757.0,138.2893,138.3286,137.8471,137.8471,80757.0
2024-04-02 15:20:00,140.28,140.51,140.25,140.4,88047.0,137.8569,138.0829,137.8274,137.9748,88047.0
2024-04-02 15:30:00,140.41,140.6,140.36,140.39,232578.0,137.9846,138.1714,137.9355,137.965,232578.0
2024-04-02 15:40:00,140.4,140.5,140.18,140.48,195560.0,137.9748,138.0731,137.7586,138.0534,195560.0
2024-04-02 15:50:00,140.48,140.5,140.09,140.21,620203.0,138.0534,138.0731,137.6702,137.7881,620203.0
2024-04-03 09:30:00,138.58,140.21,138.39,139.74,705744.0,136.1863,137.7881,135.9995,137.3262,705744.0
2024-04-03 09:40:00,139.76,140.47,139.43,140.43,478942.0,137.3459,138.0436,137.0216,138.0043,478942.0
2024-04-03 09:50:00,140.44,140.64,139.76,139.82,266518.0,138.0141,138.2107,137.3459,137.4048,266518.0
2024-04-03 10:00:00,139.85,141.3,139.84,140.8,333300.0,137.4343,138.8593,137.4245,138.3679,333300.0
2024-04-03 10:10:00,140.83,141.79,140.82,141.78,273325.0,138.3974,139.3408,138.3876,139.331,273325.0
2024-04-03 10:20:00,141.77,142.49,141.7,142.3,412605.0,139.3212,140.0287,139.2524,139.842,412605.0
2024-04-03 10:30:00,142.3,142.93,142.24,142.37,404972.0,139.842,140.4611,139.783,139.9108,404972.0
2024-04-03 10:40:00,142.36,142.63,142.13,142.15,197988.0,139.901,140.1663,139.6749,139.6946,197988.0
2024-04-03 10:50:00,142.15,142.6,141.98,142.36,199895.0,139.6946,140.1368,139.5275,139.901,199895.0
2024-04-03 11:00:00,142.36,142.49,142.01,142.04,109895.0,139.901,140.0287,139.557,139.5865,109895.0
2024-04-03 11:10:00,142.04,142.28,142.01,142.17,110820.0,139.5865,139.8223,139.557,139.7142,110820.0
2024-04-03 11:20:00,142.17,142.36,142.03,142.1,148863.0,139.7142,139.901,139.5767,139.6455,148863.0
2024-04-03 11:30:00,142.08,142.3,141.84,142.28,131218.0,139.6258,139.842,139.3899,139.8223,131218.0
2024-04-03 11:40:00,142.29,142.44,142.22,142.3,107954.0,139.8322,139.9796,139.7634,139.842,107954.0
2024-04-03 11:50:00,142.29,142.34,141.91,141.99,100060.0,139.8322,139.8813,139.4587,139.5374,100060.0
2024-04-03 12:00:00,141.97,142.0,141.58,141.79,148955.0,139.5177,139.5472,139.1344,139.3408,148955.0
2024-04-03 12:10:00,141.77,141.88,141.53,141.87,82703.0,139.3212,139.4293,139.0853,139.4194,82703.0
2024-04-03 12:20:00,141.83,141.91,141.69,141.87,65197.0,139.3801,139.4587,139.2425,139.4194,65197.0
2024-04-03 12:30:00,141.85,142.05,141.58,141.61,89119.0,139.3998,139.5963,139.1344,139.1639,89119.0
2024-04-03 12:40:00,141.62,142.04,141.62,141.95,61116.0,139.1737,139.5865,139.1737,139.498,61116.0
2024-04-03 12:50:00,141.94,142.2,141.9,142.07,67658.0,139.4882,139.7437,139.4489,139.616,67658.0
2024-04-03 13:00:00,142.09,142.19,141.86,141.94,74629.0,139.6356,139.7339,139.4096,139.4882,74629.0
2024-04-03 13:10:00,141.96,142.08,141.92,142.04,38611.0,139.5079,139.6258,139.4686,139.5865,38611.0
2024-04-03 13:20:00,142.07,142.18,142.03,142.13,46354.0,139.616,139.7241,139.5767,139.6749,46354.0
2024-04-03 13:30:00,142.14,142.16,141.95,141.95,34385.0,139.6848,139.7044,139.498,139.498,34385.0
2024-04-03 13:40:00,141.97,142.17,141.95,142.14,48902.0,139.5177,139.7142,139.498,139.6848,48902.0
2024-04-03 13:50:00,142.14,142.24,142.06,142.08,56703.0,139.6848,139.783,139.6061,139.6258,56703.0
2024-04-03 14:00:00,142.07,142.2,142.02,142.16,81525.0,139.616,139.7437,139.5668,139.7044,81525.0
2024-04-03 14:10:00,142.17,142.21,142.05,142.17,74618.0,139.7142,139.7536,139.5963,139.7142,74618.0
2024-04-03 14:20:00,142.16,142.42,142.16,142.22,104840.0,139.7044,139.9599,139.7044,139.7634,104840.0
2024-04-03 14:30:00,142.21,142.23,142.01,142.11,68481.0,139.7536,139.7732,139.557,139.6553,68481.0
2024-04-03 14:40:00,142.11,142.16,141.89,141.91,57509.0,139.6553,139.7044,139.4391,139.4587,57509.0
2024-04-03 14:50:00,141.91,142.01,141.81,141.92,80574.0,139.4587,139.557,139.3605,139.4686,80574.0
2024-04-03 15:00:00,141.93,141.96,141.75,141.84,82145.0,139.4784,139.5079,139.3015,139.3899,82145.0
2024-04-03 15:10:00,141.85,141.88,141.03,141.42,143786.0,139.3998,139.4293,138.5939,138.9772,143786.0
2024-04-03 15:20:00,141.44,141.48,141.07,141.22,80601.0,138.9969,139.0362,138.6332,138.7807,80601.0
2024-04-03 15:30:00,141.2,141.33,141.02,141.31,106557.0,138.761,138.8888,138.5841,138.8691,106557.0
2024-04-03 15:40:00,141.31,141.56,141.15,141.52,157084.0,138.8691,139.1148,138.7119,139.0755,157084.0
2024-04-03 15:50:00,141.52,141.96,141.04,141.96,513582.0,139.0755,139.5079,138.6038,139.5079,513582.0
2024-04-04 09:30:00,144.0,146.75,143.99,145.85,1609442.0,141.5126,144.2151,141.5028,143.3307,1609442.0
2024-04-04 09:40:00,145.76,146.36,144.9,145.02,690640.0,143.2422,143.8319,142.3971,142.515,690640.0
2024-04-04 09:50:00,145.05,145.22,144.3,144.83,515270.0,142.5445,142.7116,141.8075,142.3283,515270.0
2024-04-04 10:00:00,144.86,145.94,144.68,145.85,492185.0,142.3578,143.4191,142.1809,143.3307,492185.0
2024-04-04 10:10:00,145.87,146.01,144.8,144.88,219314.0,143.3503,143.4879,142.2988,142.3774,219314.0
2024-04-04 10:20:00,144.88,145.05,144.34,144.45,335204.0,142.3774,142.5445,141.8468,141.9549,335204.0
2024-04-04 10:30:00,144.47,144.84,144.22,144.79,267116.0,141.9745,142.3381,141.7288,142.289,267116.0
2024-04-04 10:40:00,144.77,144.9,144.26,144.33,159287.0,142.2693,142.3971,141.7681,141.8369,159287.0
2024-04-04 10:50:00,144.31,144.43,144.26,144.38,163913.0,141.8173,141.9352,141.7681,141.8861,163913.0
2024-04-04 11:00:00,144.37,144.57,144.3,144.47,194072.0,141.8762,142.0728,141.8075,141.9745,194072.0
2024-04-04 11:10:00,144.48,144.5,143.5,143.56,390949.0,141.9843,142.004,141.0213,141.0802,390949.0
2024-04-04 11:20:00,143.56,143.86,143.36,143.8,173013.0,141.0802,141.3751,140.8837,141.3161,173013.0
2024-04-04 11:30:00,143.81,143.95,143.66,143.93,110858.0,141.3259,141.4635,141.1785,141.4438,110858.0
2024-04-04 11:40:00,143.94,144.39,143.88,144.23,173155.0,141.4537,141.8959,141.3947,141.7387,173155.0
2024-04-04 11:50:00,144.24,144.29,144.12,144.18,136565.0,141.7485,141.7976,141.6306,141.6895,136565.0
2024-04-04 12:00:00,144.2,144.86,144.18,144.8,182663.0,141.7092,142.3578,141.6895,142.2988,182663.0
2024-04-04 12:10:00,144.8,144.84,144.51,144.59,137296.0,142.2988,142.3381,142.0138,142.0924,137296.0
2024-04-04 12:20:00,144.56,144.69,144.38,144.46,81562.0,142.063,142.1907,141.8861,141.9647,81562.0
2024-04-04 12:30:00,144.46,144.55,144.28,144.53,88345.0,141.9647,142.0531,141.7878,142.0335,88345.0
2024-04-04 12:40:00,144.52,144.52,144.37,144.44,44578.0,142.0237,142.0237,141.8762,141.945,44578.0
2024-04-04 12:50:00,144.45,144.65,144.42,144.46,92115.0,141.9549,142.1514,141.9254,141.9647,92115.0
2024-04-04 13:00:00,144.46,144.46,144.25,144.39,62913.0,141.9647,141.9647,141.7583,141.8959,62913.0
2024-04-04 13:10:00,144.4,144.5,144.26,144.48,53278.0,141.9057,142.004,141.7681,141.9843,53278.0
2024-04-04 13:20:00,144.49,144.91,144.49,144.65,76386.0,141.9942,142.4069,141.9942,142.1514,76386.0
2024-04-04 13:30:00,144.66,144.73,144.47,144.58,52731.0,142.1612,142.23,141.9745,142.0826,52731.0
2024-04-04 13:40:00,144.59,144.59,144.25,144.37,101902.0,142.0924,142.0924,141.7583,141.8762,101902.0
2024-04-04 13:50:00,144.35,144.6,144.34,144.55,88109.0,141.8566,142.1023,141.8468,142.0531,88109.0
2024-04-04 14:00:00,144.55,144.8,144.2,144.23,224152.0,142.0531,142.2988,141.7092,141.7387,224152.0
2024-04-04 14:10:00,144.24,144.25,143.18,143.19,176845.0,141.7485,141.7583,140.7068,140.7166,176845.0
2024-04-04 14:20:00,143.18,143.54,142.22,142.31,358293.0,140.7068,141.0606,139.7634,139.8518,358293.0
2024-04-04 14:30:00,142.29,142.56,141.79,142.44,305133.0,139.8322,140.0975,139.3408,139.9796,305133.0
2024-04-04 14:40:00,142.41,142.41,141.43,141.78,260237.0,139.9501,139.9501,138.987,139.331,260237.0
2024-04-04 14:50:00,141.71,141.74,140.5,140.76,334572.0,139.2622,139.2917,138.0731,138.3286,334572.0
2024-04-04 15:00:00,140.71,140.72,139.8,140.53,435577.0,138.2795,138.2893,137.3852,138.1026,435577.0
2024-04-04 15:10:00,140.52,140.86,140.31,140.4,366888.0,138.0927,138.4269,137.8864,137.9748,366888.0
2024-04-04 15:20:00,140.36,140.91,139.43,139.74,283743.0,137.9355,138.476,137.0216,137.3262,283743.0
2024-04-04 15:30:00,139.7,140.11,139.6,139.78,286644.0,137.2869,137.6898,137.1886,137.3655,286644.0
2024-04-04 15:40:00,139.8,140.07,139.68,140.02,232707.0,137.3852,137.6505,137.2673,137.6014,232707.0
2024-04-04 15:50:00,140.0,140.52,139.6,139.63,770040.0,137.5817,138.0927,137.1886,137.2181,770040.0
2024-04-05 09:30:00,140.0,141.32,139.24,139.46,701766.0,137.5817,138.8789,136.8349,137.0511,701766.0
2024-04-05 09:40:00,139.43,140.88,139.26,140.41,279909.0,137.0216,138.4465,136.8545,137.9846,279909.0
2024-04-05 09:50:00,140.36,140.4,139.77,139.82,229000.0,137.9355,137.9748,137.3557,137.4048,229000.0
2024-04-05 10:00:00,139.83,139.91,138.92,139.83,418167.0,137.4147,137.4933,136.5204,137.4147,418167.0
2024-04-05 10:10:00,139.84,140.26,139.64,139.92,168804.0,137.4245,137.8372,137.2279,137.5031,168804.0
2024-04-05 10:20:00,139.89,140.22,139.65,139.81,185821.0,137.4736,137.7979,137.2378,137.395,185821.0
2024-04-05 10:30:00,139.79,140.68,139.73,140.46,165362.0,137.3754,138.25,137.3164,138.0338,165362.0
2024-04-05 10:40:00,140.47,140.72,140.35,140.62,116523.0,138.0436,138.2893,137.9257,138.191,116523.0
2024-04-05 10:50:00,140.62,141.58,140.54,141.58,207420.0,138.191,139.1344,138.1124,139.1344,207420.0
2024-04-05 11:00:00,141.59,141.6,141.02,141.17,175223.0,139.1443,139.1541,138.5841,138.7315,175223.0
2024-04-05 11:10:00,141.15,141.39,140.6,140.91,122329.0,138.7119,138.9477,138.1714,138.476,122329.0
2024-04-05 11:20:00,140.88,141.09,140.65,140.97,142574.0,138.4465,138.6529,138.2205,138.535,142574.0
2024-04-05 11:30:00,140.96,141.39,140.86,141.28,72461.0,138.5251,138.9477,138.4269,138.8396,72461.0
2024-04-05 11:40:00,141.3,141.58,141.29,141.49,101558.0,138.8593,139.1344,138.8494,139.046,101558.0
2024-04-05 11:50:00,141.52,141.96,141.51,141.93,82456.0,139.0755,139.5079,139.0656,139.4784,82456.0
2024-04-05 12:00:00,141.9,141.98,141.56,141.64,112684.0,139.4489,139.5275,139.1148,139.1934,112684.0
2024-04-05 12:10:00,141.62,141.79,141.53,141.68,74296.0,139.1737,139.3408,139.0853,139.2327,74296.0
2024-04-05 12:20:00,141.67,141.76,141.58,141.69,51010.0,139.2229,139.3113,139.1344,139.2425,51010.0
2024-04-05 12:30:00,141.72,141.99,141.56,141.98,64526.0,139.272,139.5374,139.1148,139.5275,64526.0
2024-04-05 12:40:00,141.97,142.0,141.64,141.72,61314.0,139.5177,139.5472,139.1934,139.272,61314.0
2024-04-05 12:50:00,141.74,141.8,141.66,141.79,201047.0,139.2917,139.3506,139.2131,139.3408,201047.0
2024-04-05 13:00:00,141.77,141.79,141.41,141.47,94261.0,139.3212,139.3408,138.9674,139.0263,94261.0
2024-04-05 13:10:00,141.48,141.49,141.24,141.41,126029.0,139.0362,139.046,138.8003,138.9674,126029.0
2024-04-05 13:20:00,141.41,141.54,140.86,141.1,166690.0,138.9674,139.0951,138.4269,138.6627,166690.0
2024-04-05 13:30:00,141.09,141.31,140.96,140.97,77454.0,138.6529,138.8691,138.5251,138.535,77454.0
2024-04-05 13:40:00,140.99,141.08,140.76,140.86,77414.0,138.5546,138.6431,138.3286,138.4269,77414.0
2024-04-05 13:50:00,140.85,140.96,140.51,140.55,84410.0,138.417,138.5251,138.0829,138.1222,84410.0
2024-04-05 14:00:00,140.55,141.05,140.23,141.0,94573.0,138.1222,138.6136,137.8078,138.5645,94573.0
2024-04-05 14:10:00,140.99,141.11,140.89,140.92,64676.0,138.5546,138.6726,138.4564,138.4858,64676.0
2024-04-05 14:20:00,140.94,141.11,140.5,140.5,50429.0,138.5055,138.6726,138.0731,138.0731,50429.0
2024-04-05 14:30:00,140.53,140.82,140.53,140.74,40708.0,138.1026,138.3876,138.1026,138.3089,40708.0
2024-04-05 14:40:00,140.76,140.85,140.34,140.34,53064.0,138.3286,138.417,137.9159,137.9159,53064.0
2024-04-05 14:50:00,140.39,140.52,140.27,140.4,45985.0,137.965,138.0927,137.8471,137.9748,45985.0
2024-04-05 15:00:00,140.41,140.57,140.34,140.45,52168.0,137.9846,138.1419,137.9159,138.024,52168.0
2024-04-05 15:10:00,140.45,140.66,140.45,140.64,75729.0,138.024,138.2303,138.024,138.2107,75729.0
2024-04-05 15:20:00,140.63,140.67,140.43,140.55,74199.0,138.2008,138.2402,138.0043,138.1222,74199.0
2024-04-05 15:30:00,140.54,140.79,140.37,140.42,97119.0,138.1124,138.3581,137.9453,137.9945,97119.0
2024-04-05 15:40:00,140.44,140.88,140.35,140.82,164631.0,138.0141,138.4465,137.9257,138.3876,164631.0
2024-04-05 15:50:00,140.84,141.48,140.72,141.36,567199.0,138.4072,139.0362,138.2893,138.9182,567199.0
2024-04-08 09:30:00,145.24,145.35,143.33,143.37,1276589.0,142.7312,142.8393,140.8542,140.8935,1276589.0
2024-04-08 09:40:00,143.33,144.56,142.87,143.69,914250.0,140.8542,142.063,140.4022,141.208,914250.0
2024-04-08 09:50:00,143.72,144.3,143.32,144.03,422415.0,141.2375,141.8075,140.8444,141.5421,422415.0
2024-04-08 10:00:00,144.04,144.86,143.99,144.44,520454.0,141.5519,142.3578,141.5028,141.945,520454.0
2024-04-08 10:10:00,144.43,145.34,144.2,144.56,698613.0,141.9352,142.8295,141.7092,142.063,698613.0
2024-04-08 10:20:00,144.53,145.62,144.36,145.57,582701.0,142.0335,143.1047,141.8664,143.0555,582701.0
2024-04-08 10:30:00,145.58,146.0,145.1,145.19,740904.0,143.0653,143.4781,142.5936,142.6821,740904.0
2024-04-08 10:40:00,145.21,145.21,144.47,144.68,355874.0,142.7017,142.7017,141.9745,142.1809,355874.0
2024-04-08 10:50:00,144.68,145.2,144.55,145.05,322713.0,142.1809,142.6919,142.0531,142.5445,322713.0
2024-04-08 11:00:00,145.05,145.11,144.11,144.53,339553.0,142.5445,142.6035,141.6207,142.0335,339553.0
2024-04-08 11:10:00,144.52,144.71,144.17,144.41,175686.0,142.0237,142.2104,141.6797,141.9156,175686.0
2024-04-08 11:20:00,144.4,144.51,143.87,144.03,178545.0,141.9057,142.0138,141.3849,141.5421,178545.0
2024-04-08 11:30:00,144.02,144.34,143.71,144.29,203635.0,141.5323,141.8468,141.2276,141.7976,203635.0
2024-04-08 11:40:00,144.25,144.3,143.85,144.03,178326.0,141.7583,141.8075,141.3652,141.5421,178326.0
2024-04-08 11:50:00,144.05,144.16,143.72,143.83,145848.0,141.5618,141.6699,141.2375,141.3456,145848.0
2024-04-08 12:00:00,143.8,143.8,143.26,143.4,182704.0,141.3161,141.3161,140.7854,140.923,182704.0
2024-04-08 12:10:00,143.42,143.44,143.08,143.16,133328.0,140.9427,140.9623,140.6085,140.6871,133328.0
2024-04-08 12:20:00,143.16,143.19,142.76,143.14,175703.0,140.6871,140.7166,140.2941,140.6675,175703.0
2024-04-08 12:30:00,143.11,143.53,143.08,143.34,275277.0,140.638,141.0508,140.6085,140.864,275277.0
2024-04-08 12:40:00,143.34,143.88,143.33,143.71,422509.0,140.864,141.3947,140.8542,141.2276,422509.0
2024-04-08 12:50:00,143.68,143.98,143.57,143.94,175161.0,141.1982,141.493,141.0901,141.4537,175161.0
2024-04-08 13:00:00,143.95,143.95,143.71,143.73,153942.0,141.4635,141.4635,141.2276,141.2473,153942.0
2024-04-08 13:10:00,143.73,143.9,143.57,143.73,166273.0,141.2473,141.4144,141.0901,141.2473,166273.0
2024-04-08 13:20:00,143.75,143.91,143.64,143.9,126852.0,141.267,141.4242,141.1589,141.4144,126852.0
2024-04-08 13:30:00,143.91,143.91,143.67,143.72,59879.0,141.4242,141.4242,141.1883,141.2375,59879.0
2024-04-08 13:40:00,143.72,143.82,143.45,143.49,89994.0,141.2375,141.3357,140.9721,141.0114,89994.0
2024-04-08 13:50:00,143.5,143.76,143.45,143.74,77943.0,141.0213,141.2768,140.9721,141.2571,77943.0
2024-04-08 14:00:00,143.78,143.95,143.74,143.86,61983.0,141.2964,141.4635,141.2571,141.3751,61983.0
2024-04-08 14:10:00,143.85,143.97,143.8,143.89,88747.0,141.3652,141.4832,141.3161,141.4045,88747.0
2024-04-08 14:20:00,143.88,144.11,143.75,144.03,96835.0,141.3947,141.6207,141.267,141.5421,96835.0
2024-04-08 14:30:00,144.05,144.05,143.85,143.98,81663.0,141.5618,141.5618,141.3652,141.493,81663.0
2024-04-08 14:40:00,143.98,144.09,143.81,144.05,109667.0,141.493,141.6011,141.3259,141.5618,109667.0
2024-04-08 14:50:00,144.05,144.33,143.99,144.33,112544.0,141.5618,141.8369,141.5028,141.8369,112544.0
2024-04-08 15:00:00,144.33,144.33,143.64,143.69,215196.0,141.8369,141.8369,141.1589,141.208,215196.0
2024-04-08 15:10:00,143.7,143.78,143.41,143.46,200893.0,141.2178,141.2964,140.9328,140.982,200893.0
2024-04-08 15:20:00,143.48,143.52,143.02,143.17,242306.0,141.0016,141.0409,140.5496,140.697,242306.0
2024-04-08 15:30:00,143.16,143.46,143.11,143.25,218585.0,140.6871,140.982,140.638,140.7756,218585.0
2024-04-08 15:40:00,143.26,143.35,142.86,143.07,339028.0,140.7854,140.8739,140.3923,140.5987,339028.0
2024-04-08 15:50:00,143.07,143.2,142.76,142.77,1042975.0,140.5987,140.7265,140.2941,140.3039,1042975.0
2024-04-09 09:30:00,146.26,147.42,145.66,146.85,1879903.0,143.7336,144.8736,143.144,144.3134,1879903.0
2024-04-09 09:40:00,146.85,148.17,146.33,146.46,1422036.0,144.3134,145.6106,143.8024,143.9301,1422036.0
2024-04-09 09:50:00,146.45,146.45,145.12,145.62,975875.0,143.9203,143.9203,142.6133,143.1047,975875.0
2024-04-09 10:00:00,145.59,145.93,144.68,145.06,635992.0,143.0752,143.4093,142.1809,142.5543,635992.0
2024-04-09 10:10:00,145.06,145.69,144.86,145.31,414061.0,142.5543,143.1734,142.3578,142.8,414061.0
2024-04-09 10:20:00,145.28,145.34,144.15,144.31,466607.0,142.7705,142.8295,141.66,141.8173,466607.0
2024-04-09 10:30:00,144.33,144.33,143.45,143.79,594477.0,141.8369,141.8369,140.9721,141.3063,594477.0
2024-04-09 10:40:00,143.77,143.96,143.24,143.51,422667.0,141.2866,141.4733,140.7658,141.0311,422667.0
2024-04-09 10:50:00,143.52,143.89,142.95,143.82,508917.0,141.0409,141.4045,140.4808,141.3357,508917.0
2024-04-09 11:00:00,143.82,144.49,143.62,144.17,391360.0,141.3357,141.9942,141.1392,141.6797,391360.0
2024-04-09 11:10:00,144.16,144.6,143.64,144.55,272961.0,141.6699,142.1023,141.1589,142.0531,272961.0
2024-04-09 11:20:00,144.56,144.59,144.1,144.32,224041.0,142.063,142.0924,141.6109,141.8271,224041.0
2024-04-09 11:30:00,144.3,144.51,144.23,144.33,158684.0,141.8075,142.0138,141.7387,141.8369,158684.0
2024-04-09 11:40:00,144.33,144.93,144.33,144.69,315127.0,141.8369,142.4266,141.8369,142.1907,315127.0
2024-04-09 11:50:00,144.72,144.85,144.59,144.6,130132.0,142.2202,142.348,142.0924,142.1023,130132.0
2024-04-09 12:00:00,144.6,144.76,144.43,144.6,127645.0,142.1023,142.2595,141.9352,142.1023,127645.0
2024-04-09 12:10:00,144.59,144.9,144.5,144.76,156170.0,142.0924,142.3971,142.004,142.2595,156170.0
2024-04-09 12:20:00,144.76,144.97,144.57,144.58,113468.0,142.2595,142.4659,142.0728,142.0826,113468.0
2024-04-09 12:30:00,144.58,144.69,144.47,144.63,92798.0,142.0826,142.1907,141.9745,142.1318,92798.0
2024-04-09 12:40:00,144.62,144.7,144.21,144.25,151210.0,142.1219,142.2005,141.719,141.7583,151210.0
2024-04-09 12:50:00,144.24,144.3,143.7,143.97,157636.0,141.7485,141.8075,141.2178,141.4832,157636.0
2024-04-09 13:00:00,143.95,144.28,143.82,144.27,155864.0,141.4635,141.7878,141.3357,141.778,155864.0
2024-04-09 13:10:00,144.25,144.26,143.76,143.92,131411.0,141.7583,141.7681,141.2768,141.434,131411.0
2024-04-09 13:20:00,143.92,144.33,143.87,144.29,119374.0,141.434,141.8369,141.3849,141.7976,119374.0
2024-04-09 13:30:00,144.27,144.4,144.18,144.29,98662.0,141.778,141.9057,141.6895,141.7976,98662.0
2024-04-09 13:40:00,144.32,144.38,144.06,144.15,118461.0,141.8271,141.8861,141.5716,141.66,118461.0
2024-04-09 13:50:00,144.15,144.37,144.15,144.2,76587.0,141.66,141.8762,141.66,141.7092,76587.0
2024-04-09 14:00:00,144.21,144.28,144.0,144.21,66670.0,141.719,141.7878,141.5126,141.719,66670.0
2024-04-09 14:10:00,144.22,144.38,144.16,144.32,80564.0,141.7288,141.8861,141.6699,141.8271,80564.0
2024-04-09 14:20:00,144.33,144.42,144.11,144.16,111934.0,141.8369,141.9254,141.6207,141.6699,111934.0
2024-04-09 14:30:00,144.15,144.23,143.97,144.0,134560.0,141.66,141.7387,141.4832,141.5126,134560.0
2024-04-09 14:40:00,144.01,144.11,143.87,143.9,120170.0,141.5225,141.6207,141.3849,141.4144,120170.0
2024-04-09 14:50:00,143.9,144.57,143.87,144.5,173840.0,141.4144,142.0728,141.3849,142.004,173840.0
2024-04-09 15:00:00,144.49,144.62,144.2,144.28,185942.0,141.9942,142.1219,141.7092,141.7878,185942.0
2024-04-09 15:10:00,144.28,145.23,144.14,145.19,307214.0,141.7878,142.7214,141.6502,142.6821,307214.0
2024-04-09 15:20:00,145.18,145.68,145.01,145.65,248721.0,142.6723,143.1636,142.5052,143.1341,248721.0
2024-04-09 15:30:00,145.64,145.92,145.15,145.15,256661.0,143.1243,143.3995,142.6428,142.6428,256661.0
2024-04-09 15:40:00,145.14,145.38,144.91,145.28,303948.0,142.6329,142.8688,142.4069,142.7705,303948.0
2024-04-09 15:50:00,145.28,145.63,145.01,145.57,992684.0,142.7705,143.1145,142.5052,143.0555,992684.0
2024-04-10 09:30:00,146.63,147.22,145.26,146.9,1895285.0,144.0972,144.677,142.7509,144.3625,1895285.0
2024-04-10 09:40:00,146.88,147.19,145.88,146.6,831823.0,144.3429,144.6475,143.3602,144.0677,831823.0
2024-04-10 09:50:00,146.64,148.3,146.51,147.39,1137324.0,144.107,145.7384,143.9793,144.8441,1137324.0
2024-04-10 10:00:00,147.36,147.83,146.62,147.39,630775.0,144.8146,145.2765,144.0874,144.8441,630775.0
2024-04-10 10:10:00,147.34,147.88,146.92,147.78,435071.0,144.7949,145.3256,144.3822,145.2273,435071.0
2024-04-10 10:20:00,147.78,148.23,147.37,147.92,481082.0,145.2273,145.6696,144.8244,145.3649,481082.0
2024-04-10 10:30:00,147.95,148.3,147.6,148.27,495690.0,145.3944,145.7384,145.0505,145.7089,495690.0
2024-04-10 10:40:00,148.27,148.43,147.66,147.85,603060.0,145.7089,145.8661,145.1094,145.2961,603060.0
2024-04-10 10:50:00,147.84,148.08,147.02,147.24,440764.0,145.2863,145.5222,144.4805,144.6967,440764.0
2024-04-10 11:00:00,147.29,147.76,146.82,147.54,446952.0,144.7458,145.2077,144.2839,144.9915,446952.0
2024-04-10 11:10:00,147.51,147.57,146.95,147.25,338797.0,144.962,145.021,144.4117,144.7065,338797.0
2024-04-10 11:20:00,147.24,147.69,147.23,147.61,268505.0,144.6967,145.1389,144.6868,145.0603,268505.0
2024-04-10 11:30:00,147.63,147.63,147.3,147.37,196203.0,145.0799,145.0799,144.7556,144.8244,196203.0
2024-04-10 11:40:00,147.37,147.48,146.71,146.75,297875.0,144.8244,144.9325,144.1758,144.2151,297875.0
2024-04-10 11:50:00,146.75,147.2,146.6,146.81,236359.0,144.2151,144.6574,144.0677,144.2741,236359.0
2024-04-10 12:00:00,146.81,146.91,146.69,146.74,303650.0,144.2741,144.3724,144.1562,144.2053,303650.0
2024-04-10 12:10:00,146.75,146.93,146.01,146.22,258347.0,144.2151,144.392,143.4879,143.6943,258347.0
2024-04-10 12:20:00,146.25,146.69,146.23,146.65,169197.0,143.7238,144.1562,143.7041,144.1169,169197.0
2024-04-10 12:30:00,146.65,146.98,146.65,146.75,154142.0,144.1169,144.4412,144.1169,144.2151,154142.0
2024-04-10 12:40:00,146.74,146.9,146.57,146.87,138524.0,144.2053,144.3625,144.0382,144.3331,138524.0
2024-04-10 12:50:00,146.86,147.12,146.75,146.95,142262.0,144.3232,144.5787,144.2151,144.4117,142262.0
2024-04-10 13:00:00,146.93,147.07,146.24,146.26,266730.0,144.392,144.5296,143.7139,143.7336,266730.0
2024-04-10 13:10:00,146.28,146.45,146.02,146.44,222687.0,143.7533,143.9203,143.4977,143.9105,222687.0
2024-04-10 13:20:00,146.43,146.8,146.31,146.4,232505.0,143.9007,144.2643,143.7827,143.8712,232505.0
2024-04-10 13:30:00,146.37,146.5,145.7,145.79,218095.0,143.8417,143.9695,143.1833,143.2717,218095.0
2024-04-10 13:40:00,145.79,146.05,145.71,146.02,122125.0,143.2717,143.5272,143.1931,143.4977,122125.0
2024-04-10 13:50:00,146.07,146.35,145.82,146.05,113458.0,143.5469,143.822,143.3012,143.5272,113458.0
2024-04-10 14:00:00,146.09,146.3,145.84,146.05,123846.0,143.5665,143.7729,143.3209,143.5272,123846.0
2024-04-10 14:10:00,146.03,146.37,146.02,146.17,138942.0,143.5076,143.8417,143.4977,143.6452,138942.0
2024-04-10 14:20:00,146.17,146.29,145.76,146.0,114306.0,143.6452,143.7631,143.2422,143.4781,114306.0
2024-04-10 14:30:00,145.99,146.11,145.77,145.92,139241.0,143.4683,143.5862,143.2521,143.3995,139241.0
2024-04-10 14:40:00,145.88,146.17,145.76,146.16,134997.0,143.3602,143.6452,143.2422,143.6353,134997.0
2024-04-10 14:50:00,146.16,146.28,145.62,145.64,154457.0,143.6353,143.7533,143.1047,143.1243,154457.0
2024-04-10 15:00:00,145.65,145.86,145.45,145.72,163010.0,143.1341,143.3405,142.9376,143.2029,163010.0
2024-04-10 15:10:00,145.73,146.14,145.73,146.08,170748.0,143.2128,143.6157,143.2128,143.5567,170748.0
2024-04-10 15:20:00,146.11,146.46,145.92,145.94,215358.0,143.5862,143.9301,143.3995,143.4191,215358.0
2024-04-10 15:30:00,145.93,146.03,145.76,145.85,162956.0,143.4093,143.5076,143.2422,143.3307,162956.0
2024-04-10 15:40:00,145.86,146.57,145.86,146.46,268285.0,143.3405,144.0382,143.3405,143.9301,268285.0
2024-04-10 15:50:00,146.47,146.48,145.94,146.21,738685.0,143.94,143.9498,143.4191,143.6845,738685.0
2024-04-11 09:30:00,147.2,147.2,146.01,146.08,777783.0,144.6574,144.6574,143.4879,143.5567,777783.0
2024-04-11 09:40:00,146.05,146.05,145.02,145.5,620046.0,143.5272,143.5272,142.515,142.9867,620046.0
2024-04-11 09:50:00,145.46,145.67,145.18,145.53,327147.0,142.9474,143.1538,142.6723,143.0162,327147.0
2024-04-11 10:00:00,145.53,145.86,145.3,145.52,243882.0,143.0162,143.3405,142.7902,143.0064,243882.0
2024-04-11 10:10:00,145.54,145.57,144.13,144.19,527307.0,143.026,143.0555,141.6404,141.6994,527307.0
2024-04-11 10:20:00,144.17,144.84,144.17,144.7,323472.0,141.6797,142.3381,141.6797,142.2005,323472.0
2024-04-11 10:30:00,144.68,147.56,144.43,144.76,232558.0,142.1809,145.0111,141.9352,142.2595,232558.0
2024-04-11 10:40:00,144.76,145.45,144.56,144.64,217666.0,142.2595,142.9376,142.063,142.1416,217666.0
2024-04-11 10:50:00,144.65,144.71,144.38,144.43,249221.0,142.1514,142.2104,141.8861,141.9352,249221.0
2024-04-11 11:00:00,144.44,145.01,144.39,144.86,204048.0,141.945,142.5052,141.8959,142.3578,204048.0
2024-04-11 11:10:00,144.88,145.21,144.84,145.18,282314.0,142.3774,142.7017,142.3381,142.6723,282314.0
2024-04-11 11:20:00,145.16,145.36,144.95,145.06,171273.0,142.6526,142.8491,142.4462,142.5543,171273.0
2024-04-11 11:30:00,145.06,145.26,145.02,145.22,101558.0,142.5543,142.7509,142.515,142.7116,101558.0
2024-04-11 11:40:00,145.24,145.32,144.95,145.08,121439.0,142.7312,142.8098,142.4462,142.574,121439.0
2024-04-11 11:50:00,145.06,145.39,145.01,145.35,81393.0,142.5543,142.8786,142.5052,142.8393,81393.0
2024-04-11 12:00:00,145.37,145.42,145.07,145.17,144883.0,142.859,142.9081,142.5642,142.6624,144883.0
2024-04-11 12:10:00,145.21,145.34,145.12,145.25,62183.0,142.7017,142.8295,142.6133,142.741,62183.0
2024-04-11 12:20:00,145.26,145.54,145.19,145.32,89614.0,142.7509,143.026,142.6821,142.8098,89614.0
2024-04-11 12:30:00,145.3,145.49,145.23,145.48,99749.0,142.7902,142.9769,142.7214,142.9671,99749.0
2024-04-11 12:40:00,145.48,145.66,145.47,145.63,89995.0,142.9671,143.144,142.9572,143.1145,89995.0
2024-04-11 12:50:00,145.63,145.98,145.6,145.68,128485.0,143.1145,143.4584,143.085,143.1636,128485.0
2024-04-11 13:00:00,145.69,146.28,145.5,146.22,168279.0,143.1734,143.7533,142.9867,143.6943,168279.0
2024-04-11 13:10:00,146.21,147.11,146.21,146.89,333111.0,143.6845,144.5689,143.6845,144.3527,333111.0
2024-04-11 13:20:00,146.87,147.08,146.66,146.85,168877.0,144.3331,144.5394,144.1267,144.3134,168877.0
2024-04-11 13:30:00,146.89,146.97,146.37,146.4,121484.0,144.3527,144.4313,143.8417,143.8712,121484.0
2024-04-11 13:40:00,146.41,146.76,146.27,146.54,88776.0,143.881,144.225,143.7434,144.0088,88776.0
2024-04-11 13:50:00,146.54,146.68,146.34,146.43,71314.0,144.0088,144.1463,143.8122,143.9007,71314.0
2024-04-11 14:00:00,146.44,146.78,146.44,146.67,116044.0,143.9105,144.2446,143.9105,144.1365,116044.0
2024-04-11 14:10:00,146.67,146.75,146.5,146.72,131892.0,144.1365,144.2151,143.9695,144.1857,131892.0
2024-04-11 14:20:00,146.71,147.3,146.61,147.28,166511.0,144.1758,144.7556,144.0776,144.736,166511.0
2024-04-11 14:30:00,147.3,147.38,147.12,147.38,112182.0,144.7556,144.8343,144.5787,144.8343,112182.0
2024-04-11 14:40:00,147.38,147.48,147.13,147.22,131697.0,144.8343,144.9325,144.5886,144.677,131697.0
2024-04-11 14:50:00,147.24,147.33,146.99,147.25,129941.0,144.6967,144.7851,144.451,144.7065,129941.0
2024-04-11 15:00:00,147.26,147.4,147.06,147.11,103802.0,144.7163,144.8539,144.5198,144.5689,103802.0
2024-04-11 15:10:00,147.1,147.34,147.09,147.1,79119.0,144.5591,144.7949,144.5493,144.5591,79119.0
2024-04-11 15:20:00,147.11,147.29,147.08,147.13,111586.0,144.5689,144.7458,144.5394,144.5886,111586.0
2024-04-11 15:30:00,147.13,147.3,147.06,147.24,123211.0,144.5886,144.7556,144.5198,144.6967,123211.0
2024-04-11 15:40:00,147.25,147.32,147.13,147.18,173306.0,144.7065,144.7753,144.5886,144.6377,173306.0
2024-04-11 15:50:00,147.19,147.27,146.76,147.19,576374.0,144.6475,144.7262,144.225,144.6475,576374.0
2024-04-12 09:30:00,145.0,145.4,143.82,144.07,904608.0,142.4954,142.8885,141.3357,141.5814,904608.0
2024-04-12 09:40:00,144.08,145.14,144.0,144.29,385191.0,141.5913,142.6329,141.5126,141.7976,385191.0
2024-04-12 09:50:00,144.29,145.05,144.18,144.44,251142.0,141.7976,142.5445,141.6895,141.945,251142.0
2024-04-12 10:00:00,144.46,144.46,143.24,143.25,463509.0,141.9647,141.9647,140.7658,140.7756,463509.0
2024-04-12 10:10:00,143.23,143.68,143.0,143.52,325383.0,140.7559,141.1982,140.5299,141.0409,325383.0
2024-04-12 10:20:00,143.56,144.04,143.53,143.67,210806.0,141.0802,141.5519,141.0508,141.1883,210806.0
2024-04-12 10:30:00,143.67,143.97,143.25,143.3,148442.0,141.1883,141.4832,140.7756,140.8247,148442.0
2024-04-12 10:40:00,143.3,143.38,142.69,142.72,306178.0,140.8247,140.9033,140.2253,140.2547,306178.0
2024-04-12 10:50:00,142.74,142.95,142.25,142.3,320745.0,140.2744,140.4808,139.7929,139.842,320745.0
2024-04-12 11:00:00,142.33,142.83,142.32,142.68,201480.0,139.8715,140.3628,139.8617,140.2154,201480.0
2024-04-12 11:10:00,142.7,143.09,142.63,143.04,117792.0,140.2351,140.6184,140.1663,140.5692,117792.0
2024-04-12 11:20:00,143.04,143.2,142.9,143.17,166330.0,140.5692,140.7265,140.4316,140.697,166330.0
2024-04-12 11:30:00,143.15,146.51,143.12,143.44,239857.0,140.6773,143.9793,140.6478,140.9623,239857.0
2024-04-12 11:40:00,143.46,143.76,143.35,143.67,92910.0,140.982,141.2768,140.8739,141.1883,92910.0
2024-04-12 11:50:00,143.68,143.75,143.51,143.51,140801.0,141.1982,141.267,141.0311,141.0311,140801.0
2024-04-12 12:00:00,143.55,143.69,143.06,143.06,90570.0,141.0704,141.208,140.5889,140.5889,90570.0
2024-04-12 12:10:00,143.08,143.16,142.75,142.77,107950.0,140.6085,140.6871,140.2842,140.3039,107950.0
2024-04-12 12:20:00,142.77,143.18,142.77,142.85,141887.0,140.3039,140.7068,140.3039,140.3825,141887.0
2024-04-12 12:30:00,142.86,143.08,142.72,142.85,98954.0,140.3923,140.6085,140.2547,140.3825,98954.0
2024-04-12 12:40:00,142.86,142.9,142.66,142.67,140645.0,140.3923,140.4316,140.1958,140.2056,140645.0
2024-04-12 12:50:00,142.68,143.06,142.68,142.94,55642.0,140.2154,140.5889,140.2154,140.4709,55642.0
2024-04-12 13:00:00,142.96,143.0,142.74,142.81,62464.0,140.4906,140.5299,140.2744,140.3432,62464.0
2024-04-12 13:10:00,142.83,143.22,142.81,143.02,97002.0,140.3628,140.7461,140.3432,140.5496,97002.0
2024-04-12 13:20:00,143.05,143.05,142.68,142.79,83130.0,140.579,140.579,140.2154,140.3235,83130.0
2024-04-12 13:30:00,142.76,142.77,142.56,142.73,90206.0,140.2941,140.3039,140.0975,140.2646,90206.0
2024-04-12 13:40:00,142.74,142.93,142.64,142.82,177729.0,140.2744,140.4611,140.1761,140.353,177729.0
2024-04-12 13:50:00,142.82,142.89,142.62,142.64,89002.0,140.353,140.4218,140.1565,140.1761,89002.0
2024-04-12 14:00:00,142.63,142.94,142.5,142.86,125596.0,140.1663,140.4709,140.0385,140.3923,125596.0
2024-04-12 14:10:00,142.86,143.09,142.82,143.04,74927.0,140.3923,140.6184,140.353,140.5692,74927.0
2024-04-12 14:20:00,143.03,143.1,142.71,142.76,90216.0,140.5594,140.6282,140.2449,140.2941,90216.0
2024-04-12 14:30:00,142.75,142.75,142.43,142.5,118776.0,140.2842,140.2842,139.9698,140.0385,118776.0
2024-04-12 14:40:00,142.47,142.67,142.27,142.29,133309.0,140.0091,140.2056,139.8125,139.8322,133309.0
2024-04-12 14:50:00,142.3,142.61,142.29,142.34,221784.0,139.842,140.1466,139.8322,139.8813,221784.0
2024-04-12 15:00:00,142.33,142.63,142.21,142.44,115885.0,139.8715,140.1663,139.7536,139.9796,115885.0
2024-04-12 15:10:00,142.46,142.49,142.21,142.29,110232.0,139.9992,140.0287,139.7536,139.8322,110232.0
2024-04-12 15:20:00,142.27,142.52,142.15,142.22,174205.0,139.8125,140.0582,139.6946,139.7634,174205.0
2024-04-12 15:30:00,142.2,142.59,142.2,142.36,194634.0,139.7437,140.127,139.7437,139.901,194634.0
2024-04-12 15:40:00,142.37,143.18,142.37,143.18,232554.0,139.9108,140.7068,139.9108,140.7068,232554.0
2024-04-12 15:50:00,143.18,143.23,142.5,142.57,853183.0,140.7068,140.7559,140.0385,140.1073,853183.0
2024-04-15 09:30:00,145.36,145.48,143.91,144.8,856920.0,142.8491,142.9671,141.4242,142.2988,856920.0
2024-04-15 09:40:00,144.83,145.15,144.52,144.68,305042.0,142.3283,142.6428,142.0237,142.1809,305042.0
2024-04-15 09:50:00,144.68,144.93,144.33,144.56,301681.0,142.1809,142.4266,141.8369,142.063,301681.0
2024-04-15 10:00:00,144.56,145.33,143.91,144.0,396217.0,142.063,142.8197,141.4242,141.5126,396217.0
2024-04-15 10:10:00,143.96,144.14,143.32,143.93,272330.0,141.4733,141.6502,140.8444,141.4438,272330.0
2024-04-15 10:20:00,143.91,143.97,142.93,143.14,380409.0,141.4242,141.4832,140.4611,140.6675,380409.0
2024-04-15 10:30:00,143.18,143.56,143.11,143.15,224154.0,140.7068,141.0802,140.638,140.6773,224154.0
2024-04-15 10:40:00,143.17,143.34,142.84,143.2,214508.0,140.697,140.864,140.3727,140.7265,214508.0
2024-04-15 10:50:00,143.22,143.23,142.59,142.87,246873.0,140.7461,140.7559,140.127,140.4022,246873.0
2024-04-15 11:00:00,142.91,143.16,142.65,142.89,112786.0,140.4415,140.6871,140.186,140.4218,112786.0
2024-04-15 11:10:00,142.9,143.31,142.9,143.03,145124.0,140.4316,140.8346,140.4316,140.5594,145124.0
2024-04-15 11:20:00,143.04,143.5,142.99,143.39,148376.0,140.5692,141.0213,140.5201,140.9132,148376.0
2024-04-15 11:30:00,143.43,143.92,143.41,143.57,182327.0,140.9525,141.434,140.9328,141.0901,182327.0
2024-04-15 11:40:00,143.59,143.59,143.18,143.21,70020.0,141.1097,141.1097,140.7068,140.7363,70020.0
2024-04-15 11:50:00,143.2,143.66,143.16,143.5,116465.0,140.7265,141.1785,140.6871,141.0213,116465.0
2024-04-15 12:00:00,143.51,143.88,143.43,143.79,117366.0,141.0311,141.3947,140.9525,141.3063,117366.0
2024-04-15 12:10:00,143.8,143.86,143.4,143.44,100544.0,141.3161,141.3751,140.923,140.9623,100544.0
2024-04-15 12:20:00,143.47,143.59,142.93,143.01,102428.0,140.9918,141.1097,140.4611,140.5397,102428.0
2024-04-15 12:30:00,143.01,143.01,142.57,142.6,142657.0,140.5397,140.5397,140.1073,140.1368,142657.0
2024-04-15 12:40:00,142.62,142.75,142.3,142.74,123997.0,140.1565,140.2842,139.842,140.2744,123997.0
2024-04-15 12:50:00,142.74,142.79,142.58,142.75,75496.0,140.2744,140.3235,140.1172,140.2842,75496.0
2024-04-15 13:00:00,142.75,142.95,142.62,142.85,78195.0,140.2842,140.4808,140.1565,140.3825,78195.0
2024-04-15 13:10:00,142.86,142.87,142.08,142.12,97365.0,140.3923,140.4022,139.6258,139.6651,97365.0
2024-04-15 13:20:00,142.14,142.16,140.75,140.78,282919.0,139.6848,139.7044,138.3188,138.3483,282919.0
2024-04-15 13:30:00,140.8,141.02,140.06,140.14,375118.0,138.3679,138.5841,137.6407,137.7193,375118.0
2024-04-15 13:40:00,140.13,140.58,139.95,140.15,244987.0,137.7095,138.1517,137.5326,137.7291,244987.0
2024-04-15 13:50:00,140.14,141.0,140.02,140.9,150582.0,137.7193,138.5645,137.6014,138.4662,150582.0
2024-04-15 14:00:00,140.89,141.0,140.6,140.97,113779.0,138.4564,138.5645,138.1714,138.535,113779.0
2024-04-15 14:10:00,140.94,140.95,140.61,140.79,133502.0,138.5055,138.5153,138.1812,138.3581,133502.0
2024-04-15 14:20:00,140.79,140.91,140.54,140.75,90553.0,138.3581,138.476,138.1124,138.3188,90553.0
2024-04-15 14:30:00,140.74,141.22,140.64,141.12,120764.0,138.3089,138.7807,138.2107,138.6824,120764.0
2024-04-15 14:40:00,141.12,141.21,140.46,140.52,131898.0,138.6824,138.7708,138.0338,138.0927,131898.0
2024-04-15 14:50:00,140.52,140.84,140.3,140.76,86500.0,138.0927,138.4072,137.8765,138.3286,86500.0
2024-04-15 15:00:00,140.75,140.83,140.23,140.51,191655.0,138.3188,138.3974,137.8078,138.0829,191655.0
2024-04-15 15:10:00,140.49,140.51,139.88,140.07,158054.0,138.0633,138.0829,137.4638,137.6505,158054.0
2024-04-15 15:20:00,140.12,140.45,139.98,140.01,110675.0,137.6997,138.024,137.5621,137.5916,110675.0
2024-04-15 15:30:00,140.02,140.8,139.96,140.68,156705.0,137.6014,138.3679,137.5424,138.25,156705.0
2024-04-15 15:40:00,140.66,140.7,140.19,140.68,164001.0,138.2303,138.2696,137.7684,138.25,164001.0
2024-04-15 15:50:00,140.65,140.77,139.98,140.17,1021164.0,138.2205,138.3384,137.5621,137.7488,1021164.0
2024-04-16 09:30:00,137.89,138.65,137.06,138.18,1079795.0,135.5082,136.255,134.6925,135.7932,1079795.0
2024-04-16 09:40:00,138.18,138.27,137.34,137.55,476137.0,135.7932,135.8816,134.9677,135.174,476137.0
2024-04-16 09:50:00,137.52,138.26,137.34,138.08,429414.0,135.1446,135.8718,134.9677,135.6949,429414.0
2024-04-16 10:00:00,138.09,138.92,137.76,138.84,579152.0,135.7047,136.5204,135.3804,136.4418,579152.0
2024-04-16 10:10:00,138.86,139.54,138.77,139.49,540367.0,136.4614,137.1297,136.373,137.0805,540367.0
2024-04-16 10:20:00,139.5,139.69,138.98,139.24,333531.0,137.0904,137.2771,136.5793,136.8349,333531.0
2024-04-16 10:30:00,139.24,139.65,139.04,139.22,358600.0,136.8349,137.2378,136.6383,136.8152,358600.0
2024-04-16 10:40:00,139.19,139.63,139.05,139.5,157303.0,136.7857,137.2181,136.6481,137.0904,157303.0
2024-04-16 10:50:00,139.51,139.51,138.76,138.83,203144.0,137.1002,137.1002,136.3631,136.4319,203144.0
2024-04-16 11:00:00,138.83,139.57,138.56,139.38,176080.0,136.4319,137.1592,136.1666,136.9724,176080.0
2024-04-16 11:10:00,139.38,139.46,138.87,139.11,162652.0,136.9724,137.0511,136.4712,136.7071,162652.0
2024-04-16 11:20:00,139.1,139.69,139.09,139.66,138272.0,136.6973,137.2771,136.6874,137.2476,138272.0
2024-04-16 11:30:00,139.66,139.73,139.18,139.21,97473.0,137.2476,137.3164,136.7759,136.8054,97473.0
2024-04-16 11:40:00,139.22,139.46,139.21,139.34,86467.0,136.8152,137.0511,136.8054,136.9331,86467.0
2024-04-16 11:50:00,139.36,139.66,139.24,139.27,153850.0,136.9528,137.2476,136.8349,136.8643,153850.0
2024-04-16 12:00:00,139.25,139.74,139.1,139.7,86803.0,136.8447,137.3262,136.6973,137.2869,86803.0
2024-04-16 12:10:00,139.7,140.06,139.59,139.99,187350.0,137.2869,137.6407,137.1788,137.5719,187350.0
2024-04-16 12:20:00,139.96,140.04,139.75,139.81,161171.0,137.5424,137.621,137.336,137.395,161171.0
2024-04-16 12:30:00,139.78,139.93,139.51,139.62,82943.0,137.3655,137.5129,137.1002,137.2083,82943.0
2024-04-16 12:40:00,139.63,139.97,139.5,139.89,84693.0,137.2181,137.5522,137.0904,137.4736,84693.0
2024-04-16 12:50:00,139.88,140.08,139.73,139.96,91495.0,137.4638,137.6603,137.3164,137.5424,91495.0
2024-04-16 13:00:00,139.98,140.28,139.81,140.16,247037.0,137.5621,137.8569,137.395,137.739,247037.0
2024-04-16 13:10:00,140.12,140.28,139.84,140.1,108278.0,137.6997,137.8569,137.4245,137.68,108278.0
2024-04-16 13:20:00,140.07,140.21,139.84,139.87,82926.0,137.6505,137.7881,137.4245,137.454,82926.0
2024-04-16 13:30:00,139.9,139.93,139.05,139.67,133584.0,137.4835,137.5129,136.6481,137.2574,133584.0
2024-04-16 13:40:00,139.69,140.02,139.45,139.51,82125.0,137.2771,137.6014,137.0412,137.1002,82125.0
2024-04-16 13:50:00,139.44,139.79,139.2,139.73,98508.0,137.0314,137.3754,136.7955,137.3164,98508.0
2024-04-16 14:00:00,139.68,140.54,139.5,140.44,149545.0,137.2673,138.1124,137.0904,138.0141,149545.0
2024-04-16 14:10:00,140.41,140.53,139.54,139.6,129911.0,137.9846,138.1026,137.1297,137.1886,129911.0
2024-04-16 14:20:00,139.63,139.76,139.29,139.44,126465.0,137.2181,137.3459,136.884,137.0314,126465.0
2024-04-16 14:30:00,139.4,139.85,139.37,139.73,77514.0,136.9921,137.4343,136.9626,137.3164,77514.0
2024-04-16 14:40:00,139.69,139.85,139.55,139.67,62554.0,137.2771,137.4343,137.1395,137.2574,62554.0
2024-04-16 14:50:00,139.66,140.27,139.66,140.26,90144.0,137.2476,137.8471,137.2476,137.8372,90144.0
2024-04-16 15:00:00,140.27,140.28,139.82,139.97,130935.0,137.8471,137.8569,137.4048,137.5522,130935.0
2024-04-16 15:10:00,139.93,140.04,139.6,139.93,133464.0,137.5129,137.621,137.1886,137.5129,133464.0
2024-04-16 15:20:00,139.95,140.12,139.81,139.96,147464.0,137.5326,137.6997,137.395,137.5424,147464.0
2024-04-16 15:30:00,139.97,139.99,139.53,139.85,195267.0,137.5522,137.5719,137.1198,137.4343,195267.0
2024-04-16 15:40:00,139.85,140.13,139.75,140.02,305356.0,137.4343,137.7095,137.336,137.6014,305356.0
2024-04-16 15:50:00,140.01,140.13,139.69,139.82,1434361.0,137.5916,137.7095,137.2771,137.4048,1434361.0
2024-04-17 09:30:00,141.13,142.57,141.06,142.11,1602966.0,138.6922,140.1073,138.6234,139.6553,1602966.0
2024-04-17 09:40:00,142.1,142.19,140.65,140.67,684318.0,139.6455,139.7339,138.2205,138.2402,684318.0
2024-04-17 09:50:00,140.67,141.0,140.31,140.93,519856.0,138.2402,138.5645,137.8864,138.4957,519856.0
2024-04-17 10:00:00,140.92,141.25,139.88,140.0,579345.0,138.4858,138.8101,137.4638,137.5817,579345.0
2024-04-17 10:10:00,140.01,140.14,139.33,139.94,505439.0,137.5916,137.7193,136.9233,137.5228,505439.0
2024-04-17 10:20:00,139.95,140.27,139.48,140.08,394267.0,137.5326,137.8471,137.0707,137.6603,394267.0
2024-04-17 10:30:00,140.09,140.27,139.57,139.78,269380.0,137.6702,137.8471,137.1592,137.3655,269380.0
2024-04-17 10:40:00,139.78,140.45,139.68,140.26,302950.0,137.3655,138.024,137.2673,137.8372,302950.0
2024-04-17 10:50:00,140.27,140.28,139.24,139.94,345426.0,137.8471,137.8569,136.8349,137.5228,345426.0
2024-04-17 11:00:00,139.94,140.39,139.87,140.15,234304.0,137.5228,137.965,137.454,137.7291,234304.0
2024-04-17 11:10:00,140.17,140.21,139.48,139.53,338801.0,137.7488,137.7881,137.0707,137.1198,338801.0
2024-04-17 11:20:00,139.51,139.82,139.3,139.44,208043.0,137.1002,137.4048,136.8938,137.0314,208043.0
2024-04-17 11:30:00,139.42,139.47,138.9,138.96,314116.0,137.0117,137.0609,136.5007,136.5597,314116.0
2024-04-17 11:40:00,138.95,139.14,138.64,138.76,216962.0,136.5499,136.7366,136.2452,136.3631,216962.0
2024-04-17 11:50:00,138.78,139.17,138.76,139.03,193644.0,136.3828,136.7661,136.3631,136.6285,193644.0
2024-04-17 12:00:00,139.02,139.07,137.89,138.09,351707.0,136.6187,136.6678,135.5082,135.7047,351707.0
2024-04-17 12:10:00,138.13,138.59,138.07,138.12,216644.0,135.744,136.1961,135.6851,135.7342,216644.0
2024-04-17 12:20:00,138.12,138.22,137.59,138.18,254729.0,135.7342,135.8325,135.2134,135.7932,254729.0
2024-04-17 12:30:00,138.18,138.35,137.87,137.98,188459.0,135.7932,135.9602,135.4885,135.5966,188459.0
2024-04-17 12:40:00,137.98,138.13,137.36,138.01,253697.0,135.5966,135.744,134.9873,135.6261,253697.0
2024-04-17 12:50:00,138.0,138.15,137.76,137.78,170867.0,135.6163,135.7637,135.3804,135.4001,170867.0
2024-04-17 13:00:00,137.75,138.59,137.67,138.57,181775.0,135.3706,136.1961,135.292,136.1764,181775.0
2024-04-17 13:10:00,138.56,138.67,138.25,138.6,194340.0,136.1666,136.2747,135.862,136.2059,194340.0
2024-04-17 13:20:00,138.59,139.01,138.56,138.91,168319.0,136.1961,136.6088,136.1666,136.5106,168319.0
2024-04-17 13:30:00,138.9,139.23,138.77,138.89,221874.0,136.5007,136.825,136.373,136.4909,221874.0
2024-04-17 13:40:00,138.91,139.1,138.6,139.03,149071.0,136.5106,136.6973,136.2059,136.6285,149071.0
2024-04-17 13:50:00,139.07,139.18,138.9,139.17,151704.0,136.6678,136.7759,136.5007,136.7661,151704.0
2024-04-17 14:00:00,139.19,139.3,139.0,139.12,136087.0,136.7857,136.8938,136.599,136.7169,136087.0
2024-04-17 14:10:00,139.13,139.24,138.8,139.13,214596.0,136.7268,136.8349,136.4025,136.7268,214596.0
2024-04-17 14:20:00,139.1,139.12,138.85,138.89,122147.0,136.6973,136.7169,136.4516,136.4909,122147.0
2024-04-17 14:30:00,138.91,138.97,138.53,138.85,199968.0,136.5106,136.5695,136.1371,136.4516,199968.0
2024-04-17 14:40:00,138.86,139.75,138.86,139.3,260194.0,136.4614,137.336,136.4614,136.8938,260194.0
2024-04-17 14:50:00,139.3,139.39,138.71,138.86,211489.0,136.8938,136.9823,136.314,136.4614,211489.0
2024-04-17 15:00:00,138.85,138.86,138.28,138.42,203591.0,136.4516,136.4614,135.8914,136.029,203591.0
2024-04-17 15:10:00,138.41,138.79,138.23,138.68,303904.0,136.0192,136.3926,135.8423,136.2845,303904.0
2024-04-17 15:20:00,138.67,138.76,138.21,138.25,354407.0,136.2747,136.3631,135.8226,135.862,354407.0
2024-04-17 15:30:00,138.29,138.68,138.12,138.66,295421.0,135.9013,136.2845,135.7342,136.2649,295421.0
2024-04-17 15:40:00,138.67,139.25,138.49,139.19,509343.0,136.2747,136.8447,136.0978,136.7857,509343.0
2024-04-17 15:50:00,139.22,139.63,138.69,139.02,1217559.0,136.8152,137.2181,136.2944,136.6187,1217559.0
2024-04-18 09:30:00,132.89,133.83,130.6,130.77,4922322.0,130.5945,131.5183,128.3441,128.5112,4922322.0
2024-04-18 09:40:00,130.8,133.45,130.3,132.37,2640705.0,128.5406,131.1449,128.0493,130.0835,2640705.0
2024-04-18 09:50:00,132.4,132.52,130.8,132.17,1657840.0,130.113,130.2309,128.5406,129.887,1657840.0
2024-04-18 10:00:00,132.16,132.24,131.02,132.03,1129151.0,129.8772,129.9558,128.7568,129.7494,1129151.0
2024-04-18 10:10:00,131.99,132.92,131.51,132.5,1304799.0,129.7101,130.624,129.2384,130.2113,1304799.0
2024-04-18 10:20:00,132.5,133.61,132.0,133.01,1257623.0,130.2113,131.3021,129.7199,130.7125,1257623.0
2024-04-18 10:30:00,132.98,133.51,132.08,133.33,1037025.0,130.683,131.2038,129.7985,131.0269,1037025.0
2024-04-18 10:40:00,133.37,134.65,133.25,134.65,1100332.0,131.0663,132.3241,130.9483,132.3241,1100332.0
2024-04-18 10:50:00,134.63,134.74,133.1,133.54,835906.0,132.3045,132.4126,130.8009,131.2333,835906.0
2024-04-18 11:00:00,133.55,134.13,133.12,134.03,556763.0,131.2431,131.8131,130.8206,131.7149,556763.0
2024-04-18 11:10:00,134.05,134.81,133.63,134.81,593119.0,131.7345,132.4814,131.3218,132.4814,593119.0
2024-04-18 11:20:00,134.81,135.13,134.2,134.31,689071.0,132.4814,132.7959,131.8819,131.99,689071.0
2024-04-18 11:30:00,134.33,134.41,133.3,133.33,473986.0,132.0097,132.0883,130.9975,131.0269,473986.0
2024-04-18 11:40:00,133.33,133.7,133.11,133.55,390460.0,131.0269,131.3906,130.8107,131.2431,390460.0
2024-04-18 11:50:00,133.55,133.98,133.38,133.93,264836.0,131.2431,131.6657,131.0761,131.6166,264836.0
2024-04-18 12:00:00,133.92,134.27,133.32,133.47,334484.0,131.6068,131.9507,131.0171,131.1645,334484.0
2024-04-18 12:10:00,133.49,134.09,133.46,133.96,284151.0,131.1842,131.7738,131.1547,131.6461,284151.0
2024-04-18 12:20:00,133.96,134.4,133.66,133.8,369651.0,131.6461,132.0785,131.3512,131.4888,369651.0
2024-04-18 12:30:00,133.8,133.89,133.26,133.52,291452.0,131.4888,131.5773,130.9582,131.2137,291452.0
2024-04-18 12:40:00,133.57,133.59,132.6,132.75,492645.0,131.2628,131.2825,130.3096,130.457,492645.0
2024-04-18 12:50:00,132.73,132.9,132.38,132.47,378738.0,130.4373,130.6044,130.0934,130.1818,378738.0
2024-04-18 13:00:00,132.47,132.94,132.35,132.53,370721.0,130.1818,130.6437,130.0639,130.2408,370721.0
2024-04-18 13:10:00,132.55,132.55,131.15,131.37,715092.0,130.2604,130.2604,128.8846,129.1008,715092.0
2024-04-18 13:20:00,131.38,131.82,131.08,131.75,341876.0,129.1106,129.543,128.8158,129.4742,341876.0
2024-04-18 13:30:00,131.74,131.96,131.53,131.67,237890.0,129.4644,129.6806,129.258,129.3956,237890.0
2024-04-18 13:40:00,131.69,132.57,131.47,132.41,353075.0,129.4153,130.2801,129.1991,130.1228,353075.0
2024-04-18 13:50:00,132.39,132.75,132.03,132.61,291654.0,130.1032,130.457,129.7494,130.3194,291654.0
2024-04-18 14:00:00,132.61,132.91,132.25,132.5,328391.0,130.3194,130.6142,129.9656,130.2113,328391.0
2024-04-18 14:10:00,132.51,132.85,132.29,132.64,213088.0,130.2211,130.5552,130.0049,130.3489,213088.0
2024-04-18 14:20:00,132.65,132.97,132.39,132.43,263028.0,130.3587,130.6732,130.1032,130.1425,263028.0
2024-04-18 14:30:00,132.45,132.48,132.0,132.09,300544.0,130.1621,130.1916,129.7199,129.8084,300544.0
2024-04-18 14:40:00,132.06,132.48,132.06,132.24,184220.0,129.7789,130.1916,129.7789,129.9558,184220.0
2024-04-18 14:50:00,132.26,132.27,131.64,131.72,311822.0,129.9754,129.9853,129.3661,129.4448,311822.0
2024-04-18 15:00:00,131.73,132.45,131.62,132.13,292350.0,129.4546,130.1621,129.3465,129.8477,292350.0
2024-04-18 15:10:00,132.13,132.32,131.92,132.06,254030.0,129.8477,130.0344,129.6413,129.7789,254030.0
2024-04-18 15:20:00,132.08,132.22,131.92,132.16,254134.0,129.7985,129.9361,129.6413,129.8772,254134.0
2024-04-18 15:30:00,132.16,132.57,132.12,132.31,382176.0,129.8772,130.2801,129.8378,130.0246,382176.0
2024-04-18 15:40:00,132.32,132.5,132.21,132.34,427160.0,130.0344,130.2113,129.9263,130.054,427160.0
2024-04-18 15:50:00,132.36,132.68,131.85,132.25,1283544.0,130.0737,130.3882,129.5725,129.9656,1283544.0
2024-04-19 09:30:00,129.37,131.55,128.91,129.9,2034389.0,127.1353,129.2777,126.6833,127.6562,2034389.0
2024-04-19 09:40:00,129.91,130.54,128.25,128.75,1237821.0,127.666,128.2851,126.0347,126.5261,1237821.0
2024-04-19 09:50:00,128.77,129.85,128.23,129.4,1062593.0,126.5457,127.6071,126.015,127.1648,1062593.0
2024-04-19 10:00:00,129.44,129.9,128.52,128.62,668891.0,127.2041,127.6562,126.3,126.3983,668891.0
2024-04-19 10:10:00,128.65,128.68,127.53,127.87,1216743.0,126.4278,126.4573,125.3271,125.6613,1216743.0
2024-04-19 10:20:00,127.82,128.22,126.75,127.45,971596.0,125.6121,126.0052,124.5606,125.2485,971596.0
2024-04-19 10:30:00,127.42,127.99,127.14,127.51,682762.0,125.219,125.7792,124.9439,125.3075,682762.0
2024-04-19 10:40:00,127.54,128.69,127.35,128.63,618826.0,125.337,126.4671,125.1502,126.4081,618826.0
2024-04-19 10:50:00,128.61,129.3,128.5,128.97,407001.0,126.3885,127.0666,126.2804,126.7423,407001.0
2024-04-19 11:00:00,128.98,129.02,128.2,128.67,364209.0,126.7521,126.7914,125.9856,126.4474,364209.0
2024-04-19 11:10:00,128.68,128.84,128.27,128.37,274327.0,126.4573,126.6145,126.0543,126.1526,274327.0
2024-04-19 11:20:00,128.4,128.58,128.22,128.56,202886.0,126.1821,126.359,126.0052,126.3393,202886.0
2024-04-19 11:30:00,128.55,128.91,128.43,128.91,377913.0,126.3295,126.6833,126.2116,126.6833,377913.0
2024-04-19 11:40:00,128.9,129.06,128.59,128.66,329775.0,126.6735,126.8307,126.3688,126.4376,329775.0
2024-04-19 11:50:00,128.66,128.83,127.91,127.97,303864.0,126.4376,126.6047,125.7006,125.7595,303864.0
2024-04-19 12:00:00,127.98,128.22,127.63,127.76,390835.0,125.7694,126.0052,125.4254,125.5532,390835.0
2024-04-19 12:10:00,127.77,127.8,126.91,127.02,507926.0,125.563,125.5925,124.7178,124.8259,507926.0
2024-04-19 12:20:00,127.02,127.18,126.64,126.84,480005.0,124.8259,124.9832,124.4525,124.649,480005.0
2024-04-19 12:30:00,126.84,127.12,126.82,126.86,263585.0,124.649,124.9242,124.6294,124.6687,263585.0
2024-04-19 12:40:00,126.85,127.7,126.78,127.51,282048.0,124.6589,125.4942,124.5901,125.3075,282048.0
2024-04-19 12:50:00,127.5,128.0,127.5,127.92,160980.0,125.2976,125.789,125.2976,125.7104,160980.0
2024-04-19 13:00:00,127.89,128.08,127.59,127.77,162931.0,125.6809,125.8676,125.3861,125.563,162931.0
2024-04-19 13:10:00,127.75,128.24,127.66,128.14,140323.0,125.5433,126.0249,125.4549,125.9266,140323.0
2024-04-19 13:20:00,128.15,128.19,127.81,127.88,151348.0,125.9364,125.9757,125.6023,125.6711,151348.0
2024-04-19 13:30:00,127.89,128.24,127.47,127.47,235704.0,125.6809,126.0249,125.2682,125.2682,235704.0
2024-04-19 13:40:00,127.5,127.89,127.46,127.89,112122.0,125.2976,125.6809,125.2583,125.6809,112122.0
2024-04-19 13:50:00,127.9,128.48,127.88,128.17,243051.0,125.6907,126.2607,125.6711,125.9561,243051.0
2024-04-19 14:00:00,128.15,128.33,127.57,128.03,273613.0,125.9364,126.1133,125.3664,125.8185,273613.0
2024-04-19 14:10:00,128.05,128.29,127.96,128.25,184269.0,125.8381,126.074,125.7497,126.0347,184269.0
2024-04-19 14:20:00,128.25,128.67,128.2,128.36,413912.0,126.0347,126.4474,125.9856,126.1428,413912.0
2024-04-19 14:30:00,128.36,128.62,127.66,127.69,510469.0,126.1428,126.3983,125.4549,125.4844,510469.0
2024-04-19 14:40:00,127.68,127.9,127.27,127.88,314058.0,125.4745,125.6907,125.0716,125.6711,314058.0
2024-04-19 14:50:00,127.92,128.41,127.7,128.07,333737.0,125.7104,126.1919,125.4942,125.8578,333737.0
2024-04-19 15:00:00,128.04,128.41,127.72,128.37,444358.0,125.8283,126.1919,125.5138,126.1526,444358.0
2024-04-19 15:10:00,128.36,129.13,128.35,128.88,673139.0,126.1428,126.8995,126.133,126.6538,673139.0
2024-04-19 15:20:00,128.9,129.0,128.53,128.62,393355.0,126.6735,126.7717,126.3099,126.3983,393355.0
2024-04-19 15:30:00,128.61,128.77,128.13,128.25,451673.0,126.3885,126.5457,125.9168,126.0347,451673.0
2024-04-19 15:40:00,128.24,128.25,127.55,127.99,816889.0,126.0249,126.0347,125.3468,125.7792,816889.0
2024-04-19 15:50:00,127.96,128.06,127.57,127.72,1560661.0,125.7497,125.848,125.3664,125.5138,1560661.0
2024-04-22 09:30:00,126.75,127.45,125.78,126.76,1232437.0,124.5606,125.2485,123.6074,124.5704,1232437.0
2024-04-22 09:40:00,126.78,128.27,126.59,127.95,862674.0,124.5901,126.0543,124.4034,125.7399,862674.0
2024-04-22 09:50:00,127.95,128.05,126.96,126.98,542835.0,125.7399,125.8381,124.767,124.7866,542835.0
2024-04-22 10:00:00,127.02,127.79,127.01,127.36,323753.0,124.8259,125.5826,124.8161,125.1601,323753.0
2024-04-22 10:10:00,127.38,128.19,127.05,127.79,570805.0,125.1797,125.9757,124.8554,125.5826,570805.0
2024-04-22 10:20:00,127.79,127.9,126.66,126.93,586207.0,125.5826,125.6907,124.4722,124.7375,586207.0
2024-04-22 10:30:00,126.93,127.27,126.72,127.22,455155.0,124.7375,125.0716,124.5311,125.0225,455155.0
2024-04-22 10:40:00,127.23,127.93,127.11,127.6,307214.0,125.0323,125.7202,124.9144,125.3959,307214.0
2024-04-22 10:50:00,127.57,127.62,127.04,127.46,250548.0,125.3664,125.4156,124.8456,125.2583,250548.0
2024-04-22 11:00:00,127.44,127.55,126.97,127.07,220575.0,125.2387,125.3468,124.7768,124.8751,220575.0
2024-04-22 11:10:00,127.03,127.31,126.93,127.08,188679.0,124.8358,125.1109,124.7375,124.8849,188679.0
2024-04-22 11:20:00,127.08,128.2,127.05,128.19,234618.0,124.8849,125.9856,124.8554,125.9757,234618.0
2024-04-22 11:30:00,128.17,128.79,128.1,128.72,330957.0,125.9561,126.5654,125.8873,126.4966,330957.0
2024-04-22 11:40:00,128.73,128.82,128.05,128.38,203151.0,126.5064,126.5948,125.8381,126.1624,203151.0
2024-04-22 11:50:00,128.36,128.5,128.27,128.37,133041.0,126.1428,126.2804,126.0543,126.1526,133041.0
2024-04-22 12:00:00,128.37,128.75,128.13,128.38,146276.0,126.1526,126.5261,125.9168,126.1624,146276.0
2024-04-22 12:10:00,128.37,129.13,128.37,129.0,176541.0,126.1526,126.8995,126.1526,126.7717,176541.0
2024-04-22 12:20:00,129.01,129.25,128.68,128.88,161997.0,126.7816,127.0174,126.4573,126.6538,161997.0
2024-04-22 12:30:00,128.87,128.88,128.51,128.75,171875.0,126.644,126.6538,126.2902,126.5261,171875.0
2024-04-22 12:40:00,128.78,128.82,128.61,128.64,98497.0,126.5555,126.5948,126.3885,126.418,98497.0
2024-04-22 12:50:00,128.61,128.96,128.51,128.91,110133.0,126.3885,126.7324,126.2902,126.6833,110133.0
2024-04-22 13:00:00,128.9,129.37,128.79,129.25,236569.0,126.6735,127.1353,126.5654,127.0174,236569.0
2024-04-22 13:10:00,129.25,129.49,129.23,129.31,181821.0,127.0174,127.2533,126.9978,127.0764,181821.0
2024-04-22 13:20:00,129.32,129.73,129.22,129.73,180842.0,127.0862,127.4891,126.9879,127.4891,180842.0
2024-04-22 13:30:00,129.74,129.91,129.51,129.83,160100.0,127.499,127.666,127.2729,127.5874,160100.0
2024-04-22 13:40:00,129.8,130.1,129.58,130.08,161880.0,127.5579,127.8527,127.3417,127.8331,161880.0
2024-04-22 13:50:00,130.07,130.58,129.95,130.34,286699.0,127.8233,128.3244,127.7053,128.0886,286699.0
2024-04-22 14:00:00,130.31,130.32,130.01,130.19,168614.0,128.0591,128.0689,127.7643,127.9412,168614.0
2024-04-22 14:10:00,130.19,130.59,130.17,130.52,157709.0,127.9412,128.3343,127.9215,128.2655,157709.0
2024-04-22 14:20:00,130.52,130.64,130.24,130.27,122432.0,128.2655,128.3834,127.9903,128.0198,122432.0
2024-04-22 14:30:00,130.28,130.67,130.21,130.31,182731.0,128.0296,128.4129,127.9608,128.0591,182731.0
2024-04-22 14:40:00,130.29,130.5,130.12,130.25,159347.0,128.0395,128.2458,127.8724,128.0001,159347.0
2024-04-22 14:50:00,130.25,130.47,130.17,130.4,133099.0,128.0001,128.2163,127.9215,128.1476,133099.0
2024-04-22 15:00:00,130.36,130.48,130.16,130.29,101264.0,128.1082,128.2262,127.9117,128.0395,101264.0
2024-04-22 15:10:00,130.29,130.47,130.18,130.25,86057.0,128.0395,128.2163,127.9314,128.0001,86057.0
2024-04-22 15:20:00,130.23,130.25,129.91,130.18,127173.0,127.9805,128.0001,127.666,127.9314,127173.0
2024-04-22 15:30:00,130.17,130.22,129.72,129.76,139180.0,127.9215,127.9707,127.4793,127.5186,139180.0
2024-04-22 15:40:00,129.78,130.02,129.77,129.94,222045.0,127.5383,127.7741,127.5284,127.6955,222045.0
2024-04-22 15:50:00,129.92,129.97,129.47,129.76,754186.0,127.6758,127.725,127.2336,127.5186,754186.0
2024-04-23 09:30:00,131.36,132.48,130.66,131.3,735968.0,129.091,130.1916,128.4031,129.032,735968.0
2024-04-23 09:40:00,131.31,132.55,131.07,131.79,440576.0,129.0418,130.2604,128.806,129.5135,440576.0
2024-04-23 09:50:00,131.8,132.49,131.35,132.07,396844.0,129.5234,130.2015,129.0811,129.7887,396844.0
2024-04-23 10:00:00,132.08,132.28,131.6,131.84,258574.0,129.7985,129.9951,129.3268,129.5627,258574.0
2024-04-23 10:10:00,131.84,132.17,131.62,132.15,279433.0,129.5627,129.887,129.3465,129.8673,279433.0
2024-04-23 10:20:00,132.13,132.73,131.92,132.73,429799.0,129.8477,130.4373,129.6413,130.4373,429799.0
2024-04-23 10:30:00,132.73,132.91,132.32,132.4,249360.0,130.4373,130.6142,130.0344,130.113,249360.0
2024-04-23 10:40:00,132.4,132.41,131.64,131.71,280936.0,130.113,130.1228,129.3661,129.4349,280936.0
2024-04-23 10:50:00,131.7,132.35,131.69,132.26,186047.0,129.4251,130.0639,129.4153,129.9754,186047.0
2024-04-23 11:00:00,132.34,132.42,131.86,132.26,166070.0,130.054,130.1327,129.5823,129.9754,166070.0
2024-04-23 11:10:00,132.28,132.49,132.21,132.27,120761.0,129.9951,130.2015,129.9263,129.9853,120761.0
2024-04-23 11:20:00,132.27,132.72,132.19,132.47,297489.0,129.9853,130.4275,129.9066,130.1818,297489.0
2024-04-23 11:30:00,132.47,132.57,132.24,132.53,130348.0,130.1818,130.2801,129.9558,130.2408,130348.0
2024-04-23 11:40:00,132.53,132.54,132.2,132.34,71809.0,130.2408,130.2506,129.9165,130.054,71809.0
2024-04-23 11:50:00,132.34,132.42,132.12,132.16,87094.0,130.054,130.1327,129.8378,129.8772,87094.0
2024-04-23 12:00:00,132.18,132.6,132.16,132.47,261200.0,129.8968,130.3096,129.8772,130.1818,261200.0
2024-04-23 12:10:00,132.46,132.93,132.34,132.55,124324.0,130.172,130.6339,130.054,130.2604,124324.0
2024-04-23 12:20:00,132.56,132.61,132.43,132.56,71340.0,130.2702,130.3194,130.1425,130.2702,71340.0
2024-04-23 12:30:00,132.56,132.61,132.33,132.58,112355.0,130.2702,130.3194,130.0442,130.2899,112355.0
2024-04-23 12:40:00,132.57,132.77,132.45,132.47,96717.0,130.2801,130.4766,130.1621,130.1818,96717.0
2024-04-23 12:50:00,132.47,132.5,132.05,132.29,92212.0,130.1818,130.2113,129.7691,130.0049,92212.0
2024-04-23 13:00:00,132.27,132.3,132.06,132.12,74082.0,129.9853,130.0147,129.7789,129.8378,74082.0
2024-04-23 13:10:00,132.15,132.21,132.06,132.13,62220.0,129.8673,129.9263,129.7789,129.8477,62220.0
2024-04-23 13:20:00,132.16,132.29,132.08,132.15,56495.0,129.8772,130.0049,129.7985,129.8673,56495.0
2024-04-23 13:30:00,132.16,132.25,132.03,132.22,74510.0,129.8772,129.9656,129.7494,129.9361,74510.0
2024-04-23 13:40:00,132.25,132.43,132.2,132.37,54275.0,129.9656,130.1425,129.9165,130.0835,54275.0
2024-04-23 13:50:00,132.37,132.68,132.36,132.59,137523.0,130.0835,130.3882,130.0737,130.2997,137523.0
2024-04-23 14:00:00,132.6,132.85,132.55,132.76,109972.0,130.3096,130.5552,130.2604,130.4668,109972.0
2024-04-23 14:10:00,132.78,133.03,132.66,132.99,142246.0,130.4864,130.7321,130.3685,130.6928,142246.0
2024-04-23 14:20:00,133.0,133.43,133.0,133.41,236758.0,130.7026,131.1252,130.7026,131.1056,236758.0
2024-04-23 14:30:00,133.41,133.71,133.15,133.69,196016.0,131.1056,131.4004,130.8501,131.3807,196016.0
2024-04-23 14:40:00,133.69,133.71,133.44,133.51,146974.0,131.3807,131.4004,131.135,131.2038,146974.0
2024-04-23 14:50:00,133.52,133.64,133.34,133.64,183844.0,131.2137,131.3316,131.0368,131.3316,183844.0
2024-04-23 15:00:00,133.63,133.64,133.05,133.23,249278.0,131.3218,131.3316,130.7518,130.9287,249278.0
2024-04-23 15:10:00,133.22,133.35,133.03,133.16,236983.0,130.9188,131.0466,130.7321,130.8599,236983.0
2024-04-23 15:20:00,133.15,133.3,133.1,133.27,227913.0,130.8501,130.9975,130.8009,130.968,227913.0
2024-04-23 15:30:00,133.27,133.43,133.14,133.39,251040.0,130.968,131.1252,130.8402,131.0859,251040.0
2024-04-23 15:40:00,133.39,133.61,133.23,133.36,377661.0,131.0859,131.3021,130.9287,131.0564,377661.0
2024-04-23 15:50:00,133.36,133.56,132.86,133.48,859850.0,131.0564,131.253,130.5651,131.1744,859850.0
2024-04-24 09:30:00,136.09,136.29,135.03,135.46,747338.0,133.7393,133.9358,132.6976,133.1202,747338.0
2024-04-24 09:40:00,135.47,136.25,135.29,136.25,547245.0,133.13,133.8965,132.9531,133.8965,547245.0
2024-04-24 09:50:00,136.22,136.23,135.12,135.27,432656.0,133.867,133.8769,132.786,132.9334,432656.0
2024-04-24 10:00:00,135.3,135.35,134.52,134.98,444266.0,132.9629,133.0121,132.1964,132.6484,444266.0
2024-04-24 10:10:00,134.99,134.99,134.25,134.28,436139.0,132.6583,132.6583,131.9311,131.9605,436139.0
2024-04-24 10:20:00,134.29,134.41,134.01,134.24,256514.0,131.9704,132.0883,131.6952,131.9212,256514.0
2024-04-24 10:30:00,134.23,134.34,133.23,133.23,481460.0,131.9114,132.0195,130.9287,130.9287,481460.0
2024-04-24 10:40:00,133.22,133.3,132.74,132.78,263859.0,130.9188,130.9975,130.4471,130.4864,263859.0
2024-04-24 10:50:00,132.78,132.84,132.42,132.68,235568.0,130.4864,130.5454,130.1327,130.3882,235568.0
2024-04-24 11:00:00,132.69,132.82,132.06,132.31,195579.0,130.398,130.5258,129.7789,130.0246,195579.0
2024-04-24 11:10:00,132.32,132.36,131.75,131.84,154716.0,130.0344,130.0737,129.4742,129.5627,154716.0
2024-04-24 11:20:00,131.79,132.18,131.63,132.09,187620.0,129.5135,129.8968,129.3563,129.8084,187620.0
2024-04-24 11:30:00,132.12,132.74,132.09,132.59,157520.0,129.8378,130.4471,129.8084,130.2997,157520.0
2024-04-24 11:40:00,132.6,132.62,132.04,132.43,165269.0,130.3096,130.3292,129.7592,130.1425,165269.0
2024-04-24 11:50:00,132.43,132.47,131.88,131.94,98359.0,130.1425,130.1818,129.602,129.661,98359.0
2024-04-24 12:00:00,131.91,132.21,131.76,131.83,96273.0,129.6315,129.9263,129.4841,129.5529,96273.0
2024-04-24 12:10:00,131.85,131.92,131.58,131.86,82916.0,129.5725,129.6413,129.3072,129.5823,82916.0
2024-04-24 12:20:00,131.87,132.07,131.78,131.99,66777.0,129.5922,129.7887,129.5037,129.7101,66777.0
2024-04-24 12:30:00,132.0,132.01,131.54,131.84,80568.0,129.7199,129.7297,129.2679,129.5627,80568.0
2024-04-24 12:40:00,131.87,132.03,131.73,132.0,54993.0,129.5922,129.7494,129.4546,129.7199,54993.0
2024-04-24 12:50:00,131.99,132.42,131.84,132.4,82091.0,129.7101,130.1327,129.5627,130.113,82091.0
2024-04-24 13:00:00,132.4,132.49,132.22,132.28,82806.0,130.113,130.2015,129.9361,129.9951,82806.0
2024-04-24 13:10:00,132.26,132.47,132.23,132.45,63999.0,129.9754,130.1818,129.9459,130.1621,63999.0
2024-04-24 13:20:00,132.46,132.67,132.32,132.59,94839.0,130.172,130.3783,130.0344,130.2997,94839.0
2024-04-24 13:30:00,132.56,132.84,132.5,132.71,115003.0,130.2702,130.5454,130.2113,130.4177,115003.0
2024-04-24 13:40:00,132.72,133.08,132.66,132.87,74154.0,130.4275,130.7813,130.3685,130.5749,74154.0
2024-04-24 13:50:00,132.88,132.98,132.73,132.94,63486.0,130.5847,130.683,130.4373,130.6437,63486.0
2024-04-24 14:00:00,132.94,132.96,132.59,132.77,55945.0,130.6437,130.6633,130.2997,130.4766,55945.0
2024-04-24 14:10:00,132.78,132.9,132.44,132.57,91990.0,130.4864,130.6044,130.1523,130.2801,91990.0
2024-04-24 14:20:00,132.57,132.72,132.5,132.54,82555.0,130.2801,130.4275,130.2113,130.2506,82555.0
2024-04-24 14:30:00,132.55,132.78,132.38,132.7,121816.0,130.2604,130.4864,130.0934,130.4078,121816.0
2024-04-24 14:40:00,132.69,133.05,132.68,132.8,161982.0,130.398,130.7518,130.3882,130.5061,161982.0
2024-04-24 14:50:00,132.79,132.81,132.46,132.53,94581.0,130.4963,130.5159,130.172,130.2408,94581.0
2024-04-24 15:00:00,132.52,132.67,132.44,132.66,173389.0,130.2309,130.3783,130.1523,130.3685,173389.0
2024-04-24 15:10:00,132.66,132.8,132.52,132.63,128256.0,130.3685,130.5061,130.2309,130.339,128256.0
2024-04-24 15:20:00,132.61,132.97,132.52,132.89,267577.0,130.3194,130.6732,130.2309,130.5945,267577.0
2024-04-24 15:30:00,132.88,133.01,132.73,132.85,181550.0,130.5847,130.7125,130.4373,130.5552,181550.0
2024-04-24 15:40:00,132.85,132.89,132.55,132.72,238060.0,130.5552,130.5945,130.2604,130.4275,238060.0
2024-04-24 15:50:00,132.71,132.99,132.62,132.99,614179.0,130.4177,130.6928,130.3292,130.6928,614179.0
2024-04-25 09:30:00,130.0,130.45,128.86,130.4,1443908.0,127.7545,128.1967,126.6342,128.1476,1443908.0
2024-04-25 09:40:00,130.31,131.69,130.02,130.63,494494.0,128.0591,129.4153,127.7741,128.3736,494494.0
2024-04-25 09:50:00,130.62,131.65,130.44,131.39,387869.0,128.3638,129.376,128.1869,129.1205,387869.0
2024-04-25 10:00:00,131.36,132.77,131.26,132.59,391810.0,129.091,130.4766,128.9927,130.2997,391810.0
2024-04-25 10:10:00,132.56,133.97,132.44,133.86,715571.0,130.2702,131.6559,130.1523,131.5478,715571.0
2024-04-25 10:20:00,133.87,134.46,133.84,134.1,591223.0,131.5576,132.1374,131.5281,131.7836,591223.0
2024-04-25 10:30:00,134.08,134.16,133.57,133.85,538706.0,131.764,131.8426,131.2628,131.538,538706.0
2024-04-25 10:40:00,133.83,134.2,133.4,133.44,330707.0,131.5183,131.8819,131.0957,131.135,330707.0
2024-04-25 10:50:00,133.45,133.54,133.04,133.39,237450.0,131.1449,131.2333,130.742,131.0859,237450.0
2024-04-25 11:00:00,133.38,134.07,133.37,134.06,293790.0,131.0761,131.7542,131.0663,131.7443,293790.0
2024-04-25 11:10:00,134.07,134.4,134.0,134.36,320705.0,131.7542,132.0785,131.6854,132.0392,320705.0
2024-04-25 11:20:00,134.36,134.88,134.18,134.79,292934.0,132.0392,132.5502,131.8623,132.4617,292934.0
2024-04-25 11:30:00,134.79,134.8,134.02,134.59,296063.0,132.4617,132.4716,131.705,132.2652,296063.0
2024-04-25 11:40:00,134.6,135.08,134.51,134.99,275829.0,132.275,132.7467,132.1866,132.6583,275829.0
2024-04-25 11:50:00,134.99,135.86,134.94,135.63,472237.0,132.6583,133.5132,132.6091,133.2872,472237.0
2024-04-25 12:00:00,135.63,136.19,135.61,135.83,405758.0,133.2872,133.8375,133.2676,133.4838,405758.0
2024-04-25 12:10:00,135.83,136.32,135.76,136.14,211941.0,133.4838,133.9653,133.415,133.7884,211941.0
2024-04-25 12:20:00,136.16,136.88,136.07,136.88,235506.0,133.8081,134.5156,133.7196,134.5156,235506.0
2024-04-25 12:30:00,136.86,136.94,136.09,136.14,426650.0,134.496,134.5746,133.7393,133.7884,426650.0
2024-04-25 12:40:00,136.13,136.3,135.94,136.2,142970.0,133.7786,133.9456,133.5919,133.8474,142970.0
2024-04-25 12:50:00,136.19,136.88,136.08,136.83,196229.0,133.8375,134.5156,133.7294,134.4665,196229.0
2024-04-25 13:00:00,136.82,137.24,136.82,137.02,252113.0,134.4567,134.8694,134.4567,134.6532,252113.0
2024-04-25 13:10:00,137.02,137.05,136.3,136.32,195647.0,134.6532,134.6827,133.9456,133.9653,195647.0
2024-04-25 13:20:00,136.33,136.68,136.25,136.68,109531.0,133.9751,134.3191,133.8965,134.3191,109531.0
2024-04-25 13:30:00,136.64,137.03,136.62,137.03,130874.0,134.2798,134.663,134.2601,134.663,130874.0
2024-04-25 13:40:00,137.03,137.49,136.82,137.39,162985.0,134.663,135.1151,134.4567,135.0168,162985.0
2024-04-25 13:50:00,137.39,137.6,137.34,137.55,219234.0,135.0168,135.2232,134.9677,135.174,219234.0
2024-04-25 14:00:00,137.55,137.61,137.22,137.45,188690.0,135.174,135.233,134.8497,135.0758,188690.0
2024-04-25 14:10:00,137.43,137.66,137.24,137.61,137935.0,135.0561,135.2821,134.8694,135.233,137935.0
2024-04-25 14:20:00,137.59,137.73,136.88,136.88,150427.0,135.2134,135.3509,134.5156,134.5156,150427.0
2024-04-25 14:30:00,136.88,137.26,136.78,136.9,109636.0,134.5156,134.8891,134.4174,134.5353,109636.0
2024-04-25 14:40:00,136.88,136.89,136.5,136.8,220920.0,134.5156,134.5254,134.1422,134.437,220920.0
2024-04-25 14:50:00,136.82,137.11,136.65,137.11,105855.0,134.4567,134.7416,134.2896,134.7416,105855.0
2024-04-25 15:00:00,137.11,137.32,137.06,137.27,132981.0,134.7416,134.948,134.6925,134.8989,132981.0
2024-04-25 15:10:00,137.26,137.72,137.2,137.71,162809.0,134.8891,135.3411,134.8301,135.3313,162809.0
2024-04-25 15:20:00,137.7,137.84,137.51,137.62,169821.0,135.3215,135.459,135.1347,135.2428,169821.0
2024-04-25 15:30:00,137.62,137.63,137.24,137.29,184734.0,135.2428,135.2527,134.8694,134.9185,184734.0
2024-04-25 15:40:00,137.31,137.49,136.59,136.64,333637.0,134.9382,135.1151,134.2306,134.2798,333637.0
2024-04-25 15:50:00,136.63,136.88,136.34,136.57,1190501.0,134.2699,134.5156,133.985,134.211,1190501.0
2024-04-26 09:30:00,136.81,137.47,135.94,137.01,531737.0,134.4468,135.0954,133.5919,134.6434,531737.0
2024-04-26 09:40:00,137.03,137.63,136.44,137.6,233284.0,134.663,135.2527,134.0832,135.2232,233284.0
2024-04-26 09:50:00,137.64,137.83,137.2,137.49,294796.0,135.2625,135.4492,134.8301,135.1151,294796.0
2024-04-26 10:00:00,137.52,137.84,137.09,137.81,292506.0,135.1446,135.459,134.722,135.4296,292506.0
2024-04-26 10:10:00,137.75,138.17,137.56,138.05,355292.0,135.3706,135.7833,135.1839,135.6654,355292.0
2024-04-26 10:20:00,138.11,138.19,137.51,137.52,224991.0,135.7244,135.803,135.1347,135.1446,224991.0
2024-04-26 10:30:00,137.52,137.76,137.28,137.57,217580.0,135.1446,135.3804,134.9087,135.1937,217580.0
2024-04-26 10:40:00,137.57,138.1,137.32,138.1,220342.0,135.1937,135.7145,134.948,135.7145,220342.0
2024-04-26 10:50:00,138.09,138.45,137.68,138.24,183146.0,135.7047,136.0585,135.3018,135.8521,183146.0
2024-04-26 11:00:00,138.23,138.74,138.23,138.4,192669.0,135.8423,136.3435,135.8423,136.0094,192669.0
2024-04-26 11:10:00,138.4,138.48,137.88,138.38,141671.0,136.0094,136.088,135.4983,135.9897,141671.0
2024-04-26 11:20:00,138.36,138.41,137.77,137.92,172659.0,135.9701,136.0192,135.3902,135.5377,172659.0
2024-04-26 11:30:00,137.92,138.05,137.55,137.75,126971.0,135.5377,135.6654,135.174,135.3706,126971.0
2024-04-26 11:40:00,137.76,138.0,137.63,137.96,110125.0,135.3804,135.6163,135.2527,135.577,110125.0
2024-04-26 11:50:00,137.96,138.13,137.86,138.0,126995.0,135.577,135.744,135.4787,135.6163,126995.0
2024-04-26 12:00:00,138.0,138.0,137.71,137.78,80992.0,135.6163,135.6163,135.3313,135.4001,80992.0
2024-04-26 12:10:00,137.76,137.79,137.55,137.72,90512.0,135.3804,135.4099,135.174,135.3411,90512.0
2024-04-26 12:20:00,137.73,137.77,137.54,137.59,104418.0,135.3509,135.3902,135.1642,135.2134,104418.0
2024-04-26 12:30:00,137.6,137.94,137.49,137.79,103944.0,135.2232,135.5573,135.1151,135.4099,103944.0
2024-04-26 12:40:00,137.78,138.0,137.66,137.96,102912.0,135.4001,135.6163,135.2821,135.577,102912.0
2024-04-26 12:50:00,137.93,138.14,137.8,138.1,43341.0,135.5475,135.7539,135.4197,135.7145,43341.0
2024-04-26 13:00:00,138.12,138.19,138.0,138.05,67327.0,135.7342,135.803,135.6163,135.6654,67327.0
2024-04-26 13:10:00,138.05,138.45,138.03,138.33,93435.0,135.6654,136.0585,135.6458,135.9406,93435.0
2024-04-26 13:20:00,138.35,138.49,138.28,138.31,97475.0,135.9602,136.0978,135.8914,135.9209,97475.0
2024-04-26 13:30:00,138.33,138.43,138.22,138.32,100534.0,135.9406,136.0388,135.8325,135.9307,100534.0
2024-04-26 13:40:00,138.31,138.31,138.05,138.16,78376.0,135.9209,135.9209,135.6654,135.7735,78376.0
2024-04-26 13:50:00,138.16,138.17,137.9,137.98,61182.0,135.7735,135.7833,135.518,135.5966,61182.0
2024-04-26 14:00:00,138.0,138.16,137.75,138.08,81565.0,135.6163,135.7735,135.3706,135.6949,81565.0
2024-04-26 14:10:00,138.08,138.2,137.98,138.0,46249.0,135.6949,135.8128,135.5966,135.6163,46249.0
2024-04-26 14:20:00,138.06,138.11,137.91,137.99,66435.0,135.6752,135.7244,135.5278,135.6064,66435.0
2024-04-26 14:30:00,138.01,138.07,137.79,137.95,71156.0,135.6261,135.6851,135.4099,135.5671,71156.0
2024-04-26 14:40:00,137.96,137.97,137.7,137.75,91777.0,135.577,135.5868,135.3215,135.3706,91777.0
2024-04-26 14:50:00,137.74,138.02,137.73,138.01,89583.0,135.3608,135.6359,135.3509,135.6261,89583.0
2024-04-26 15:00:00,138.01,138.03,137.81,137.97,77230.0,135.6261,135.6458,135.4296,135.5868,77230.0
2024-04-26 15:10:00,137.98,138.04,137.88,137.97,60543.0,135.5966,135.6556,135.4983,135.5868,60543.0
2024-04-26 15:20:00,137.96,138.14,137.88,138.09,76097.0,135.577,135.7539,135.4983,135.7047,76097.0
2024-04-26 15:30:00,138.12,138.12,137.78,138.03,130968.0,135.7342,135.7342,135.4001,135.6458,130968.0
2024-04-26 15:40:00,138.02,138.08,137.85,137.98,154620.0,135.6359,135.6949,135.4689,135.5966,154620.0
2024-04-26 15:50:00,138.03,138.54,137.86,138.22,749646.0,135.6458,136.1469,135.4787,135.8325,749646.0
2024-04-29 09:30:00,138.02,138.02,136.74,136.95,722125.0,135.6359,135.6359,134.378,134.5844,722125.0
2024-04-29 09:40:00,136.91,137.0,135.93,136.15,570957.0,134.5451,134.6335,133.582,133.7982,570957.0
2024-04-29 09:50:00,136.15,136.78,135.91,136.71,468261.0,133.7982,134.4174,133.5624,134.3486,468261.0
2024-04-29 10:00:00,136.71,137.15,136.43,137.07,416362.0,134.3486,134.781,134.0734,134.7023,416362.0
2024-04-29 10:10:00,137.07,137.16,136.62,136.78,259072.0,134.7023,134.7908,134.2601,134.4174,259072.0
2024-04-29 10:20:00,136.83,137.12,136.6,137.03,188322.0,134.4665,134.7515,134.2405,134.663,188322.0
2024-04-29 10:30:00,137.02,137.2,136.62,136.71,234637.0,134.6532,134.8301,134.2601,134.3486,234637.0
2024-04-29 10:40:00,136.68,137.1,136.67,137.01,121994.0,134.3191,134.7318,134.3093,134.6434,121994.0
2024-04-29 10:50:00,137.04,137.24,136.95,137.17,165824.0,134.6729,134.8694,134.5844,134.8006,165824.0
2024-04-29 11:00:00,137.14,137.29,137.01,137.28,101920.0,134.7711,134.9185,134.6434,134.9087,101920.0
2024-04-29 11:10:00,137.28,137.75,137.2,137.67,171520.0,134.9087,135.3706,134.8301,135.292,171520.0
2024-04-29 11:20:00,137.64,137.65,137.15,137.19,109388.0,135.2625,135.2723,134.781,134.8203,109388.0
2024-04-29 11:30:00,137.19,137.3,137.04,137.29,87867.0,134.8203,134.9284,134.6729,134.9185,87867.0
2024-04-29 11:40:00,137.3,137.63,137.27,137.53,101878.0,134.9284,135.2527,134.8989,135.1544,101878.0
2024-04-29 11:50:00,137.55,137.71,137.51,137.69,171665.0,135.174,135.3313,135.1347,135.3116,171665.0
2024-04-29 12:00:00,137.7,137.94,137.62,137.91,164908.0,135.3215,135.5573,135.2428,135.5278,164908.0
2024-04-29 12:10:00,137.92,137.92,137.64,137.65,103602.0,135.5377,135.5377,135.2625,135.2723,103602.0
2024-04-29 12:20:00,137.63,137.71,137.46,137.64,84024.0,135.2527,135.3313,135.0856,135.2625,84024.0
2024-04-29 12:30:00,137.65,137.72,137.49,137.49,131282.0,135.2723,135.3411,135.1151,135.1151,131282.0
2024-04-29 12:40:00,137.51,137.59,137.35,137.48,88124.0,135.1347,135.2134,134.9775,135.1053,88124.0
2024-04-29 12:50:00,137.5,137.58,137.37,137.58,70325.0,135.1249,135.2035,134.9972,135.2035,70325.0
2024-04-29 13:00:00,137.56,137.62,137.38,137.47,95540.0,135.1839,135.2428,135.007,135.0954,95540.0
2024-04-29 13:10:00,137.46,137.72,137.43,137.7,114700.0,135.0856,135.3411,135.0561,135.3215,114700.0
2024-04-29 13:20:00,137.71,138.26,137.69,138.25,144850.0,135.3313,135.8718,135.3116,135.862,144850.0
2024-04-29 13:30:00,138.25,138.45,138.06,138.36,133259.0,135.862,136.0585,135.6752,135.9701,133259.0
2024-04-29 13:40:00,138.35,138.46,138.06,138.07,82086.0,135.9602,136.0683,135.6752,135.6851,82086.0
2024-04-29 13:50:00,138.06,138.16,138.04,138.05,37120.0,135.6752,135.7735,135.6556,135.6654,37120.0
2024-04-29 14:00:00,138.04,138.11,137.85,138.09,42931.0,135.6556,135.7244,135.4689,135.7047,42931.0
2024-04-29 14:10:00,138.09,138.19,137.96,138.09,41025.0,135.7047,135.803,135.577,135.7047,41025.0
2024-04-29 14:20:00,138.13,138.27,138.11,138.17,28993.0,135.744,135.8816,135.7244,135.7833,28993.0
2024-04-29 14:30:00,138.15,138.17,137.85,138.11,46977.0,135.7637,135.7833,135.4689,135.7244,46977.0
2024-04-29 14:40:00,138.13,138.45,138.12,138.35,320905.0,135.744,136.0585,135.7342,135.9602,320905.0
2024-04-29 14:50:00,138.36,138.64,138.32,138.56,244191.0,135.9701,136.2452,135.9307,136.1666,244191.0
2024-04-29 15:00:00,138.55,138.55,137.8,138.35,239957.0,136.1568,136.1568,135.4197,135.9602,239957.0
2024-04-29 15:10:00,138.37,138.41,138.19,138.24,204875.0,135.9799,136.0192,135.803,135.8521,204875.0
2024-04-29 15:20:00,138.27,138.43,138.19,138.28,109851.0,135.8816,136.0388,135.803,135.8914,109851.0
2024-04-29 15:30:00,138.28,138.32,138.16,138.21,121082.0,135.8914,135.9307,135.7735,135.8226,121082.0
2024-04-29 15:40:00,138.22,138.42,138.13,138.27,230844.0,135.8325,136.029,135.744,135.8816,230844.0
2024-04-29 15:50:00,138.27,138.65,138.25,138.49,618547.0,135.8816,136.255,135.862,136.0978,618547.0
2024-04-30 09:30:00,137.94,139.49,137.45,138.5,606337.0,135.5573,137.0805,135.0758,136.1076,606337.0
2024-04-30 09:40:00,138.51,138.8,138.1,138.24,191302.0,136.1175,136.4025,135.7145,135.8521,191302.0
2024-04-30 09:50:00,138.28,139.39,138.19,139.26,315870.0,135.8914,136.9823,135.803,136.8545,315870.0
2024-04-30 10:00:00,139.26,139.61,138.98,139.28,211669.0,136.8545,137.1985,136.5793,136.8742,211669.0
2024-04-30 10:10:00,139.27,139.53,138.94,139.39,210676.0,136.8643,137.1198,136.54,136.9823,210676.0
2024-04-30 10:20:00,139.41,139.5,139.06,139.06,162056.0,137.0019,137.0904,136.658,136.658,162056.0
2024-04-30 10:30:00,139.04,139.68,138.81,139.63,284203.0,136.6383,137.2673,136.4123,137.2181,284203.0
2024-04-30 10:40:00,139.64,139.7,139.36,139.41,159652.0,137.2279,137.2869,136.9528,137.0019,159652.0
2024-04-30 10:50:00,139.41,139.44,139.12,139.33,121763.0,137.0019,137.0314,136.7169,136.9233,121763.0
2024-04-30 11:00:00,139.34,139.5,138.88,139.05,224769.0,136.9331,137.0904,136.4811,136.6481,224769.0
2024-04-30 11:10:00,139.07,139.07,138.43,138.9,228045.0,136.6678,136.6678,136.0388,136.5007,228045.0
2024-04-30 11:20:00,138.9,138.93,138.69,138.77,171589.0,136.5007,136.5302,136.2944,136.373,171589.0
2024-04-30 11:30:00,138.8,138.92,138.67,138.77,157259.0,136.4025,136.5204,136.2747,136.373,157259.0
2024-04-30 11:40:00,138.77,138.78,138.32,138.56,170636.0,136.373,136.3828,135.9307,136.1666,170636.0
2024-04-30 11:50:00,138.55,138.88,138.51,138.85,124945.0,136.1568,136.4811,136.1175,136.4516,124945.0
2024-04-30 12:00:00,138.86,138.88,138.45,138.49,124521.0,136.4614,136.4811,136.0585,136.0978,124521.0
2024-04-30 12:10:00,138.5,138.6,138.24,138.5,209794.0,136.1076,136.2059,135.8521,136.1076,209794.0
2024-04-30 12:20:00,138.49,138.67,138.29,138.31,135668.0,136.0978,136.2747,135.9013,135.9209,135668.0
2024-04-30 12:30:00,138.29,138.3,137.88,137.89,85788.0,135.9013,135.9111,135.4983,135.5082,85788.0
2024-04-30 12:40:00,137.92,137.97,137.74,137.8,131669.0,135.5377,135.5868,135.3608,135.4197,131669.0
2024-04-30 12:50:00,137.82,138.01,137.72,138.0,132422.0,135.4394,135.6261,135.3411,135.6163,132422.0
2024-04-30 13:00:00,138.0,138.47,138.0,138.25,138687.0,135.6163,136.0782,135.6163,135.862,138687.0
2024-04-30 13:10:00,138.27,138.3,137.87,137.89,116154.0,135.8816,135.9111,135.4885,135.5082,116154.0
2024-04-30 13:20:00,137.9,138.33,137.88,138.22,142145.0,135.518,135.9406,135.4983,135.8325,142145.0
2024-04-30 13:30:00,138.21,138.33,138.16,138.25,86993.0,135.8226,135.9406,135.7735,135.862,86993.0
2024-04-30 13:40:00,138.25,138.45,138.24,138.45,79869.0,135.862,136.0585,135.8521,136.0585,79869.0
2024-04-30 13:50:00,138.44,138.59,138.37,138.44,93089.0,136.0487,136.1961,135.9799,136.0487,93089.0
2024-04-30 14:00:00,138.45,138.57,138.17,138.26,96247.0,136.0585,136.1764,135.7833,135.8718,96247.0
2024-04-30 14:10:00,138.25,138.49,138.23,138.37,117155.0,135.862,136.0978,135.8423,135.9799,117155.0
2024-04-30 14:20:00,138.39,138.52,138.32,138.36,109333.0,135.9995,136.1273,135.9307,135.9701,109333.0
2024-04-30 14:30:00,138.38,138.55,138.34,138.51,83866.0,135.9897,136.1568,135.9504,136.1175,83866.0
2024-04-30 14:40:00,138.53,138.55,138.23,138.33,94180.0,136.1371,136.1568,135.8423,135.9406,94180.0
2024-04-30 14:50:00,138.34,138.34,138.06,138.21,92206.0,135.9504,135.9504,135.6752,135.8226,92206.0
2024-04-30 15:00:00,138.19,138.38,138.1,138.1,126302.0,135.803,135.9897,135.7145,135.7145,126302.0
2024-04-30 15:10:00,138.11,138.2,137.89,137.92,164294.0,135.7244,135.8128,135.5082,135.5377,164294.0
2024-04-30 15:20:00,137.92,138.23,137.85,138.17,220152.0,135.5377,135.8423,135.4689,135.7833,220152.0
2024-04-30 15:30:00,138.18,138.31,138.0,138.03,156687.0,135.7932,135.9209,135.6163,135.6458,156687.0
2024-04-30 15:40:00,138.03,138.27,138.01,138.24,236585.0,135.6458,135.8816,135.6261,135.8521,236585.0
2024-04-30 15:50:00,138.25,138.25,137.26,137.38,1027756.0,135.862,135.862,134.8891,135.007,1027756.0
2024-05-01 09:30:00,137.42,138.1,136.46,136.84,373629.0,135.0463,135.7145,134.1029,134.4763,373629.0
2024-05-01 09:40:00,136.81,137.7,136.6,136.64,211472.0,134.4468,135.3215,134.2405,134.2798,211472.0
2024-05-01 09:50:00,136.68,136.87,135.99,136.07,215606.0,134.3191,134.5058,133.641,133.7196,215606.0
2024-05-01 10:00:00,136.09,136.58,135.64,136.14,182957.0,133.7393,134.2208,133.297,133.7884,182957.0
2024-05-01 10:10:00,136.11,136.18,135.71,136.18,189403.0,133.7589,133.8277,133.3658,133.8277,189403.0
2024-05-01 10:20:00,136.16,136.38,135.92,136.3,149208.0,133.8081,134.0243,133.5722,133.9456,149208.0
2024-05-01 10:30:00,136.35,136.58,135.97,136.04,134650.0,133.9948,134.2208,133.6213,133.6901,134650.0
2024-05-01 10:40:00,136.02,136.02,135.35,135.78,249266.0,133.6705,133.6705,133.0121,133.4346,249266.0
2024-05-01 10:50:00,135.76,136.06,135.64,135.87,61611.0,133.415,133.7098,133.297,133.5231,61611.0
2024-05-01 11:00:00,135.87,135.94,135.31,135.38,154596.0,133.5231,133.5919,132.9727,133.0415,154596.0
2024-05-01 11:10:00,135.38,135.4,134.55,134.65,223494.0,133.0415,133.0612,132.2259,132.3241,223494.0
2024-05-01 11:20:00,134.66,134.95,134.57,134.59,143351.0,132.334,132.619,132.2455,132.2652,143351.0
2024-05-01 11:30:00,134.6,134.66,134.41,134.6,264273.0,132.275,132.334,132.0883,132.275,264273.0
2024-05-01 11:40:00,134.62,134.72,134.05,134.05,176284.0,132.2947,132.3929,131.7345,131.7345,176284.0
2024-05-01 11:50:00,134.05,134.08,133.34,133.44,292013.0,131.7345,131.764,131.0368,131.135,292013.0
2024-05-01 12:00:00,133.44,134.21,133.21,134.2,160979.0,131.135,131.8917,130.909,131.8819,160979.0
2024-05-01 12:10:00,134.23,134.67,134.21,134.26,97540.0,131.9114,132.3438,131.8917,131.9409,97540.0
2024-05-01 12:20:00,134.25,134.45,134.09,134.33,75339.0,131.9311,132.1276,131.7738,132.0097,75339.0
2024-05-01 12:30:00,134.3,134.36,133.98,134.06,78466.0,131.9802,132.0392,131.6657,131.7443,78466.0
2024-05-01 12:40:00,134.03,134.03,133.74,134.03,97799.0,131.7149,131.7149,131.4299,131.7149,97799.0
2024-05-01 12:50:00,134.02,134.02,133.51,133.94,85010.0,131.705,131.705,131.2038,131.6264,85010.0
2024-05-01 13:00:00,133.94,134.32,133.91,134.27,61141.0,131.6264,131.9998,131.5969,131.9507,61141.0
2024-05-01 13:10:00,134.27,134.34,134.11,134.19,65125.0,131.9507,132.0195,131.7935,131.8721,65125.0
2024-05-01 13:20:00,134.22,134.78,134.22,134.7,117297.0,131.9016,132.4519,131.9016,132.3733,117297.0
2024-05-01 13:30:00,134.71,135.22,134.5,134.98,78303.0,132.3831,132.8843,132.1767,132.6484,78303.0
2024-05-01 13:40:00,134.99,135.39,134.86,135.33,84601.0,132.6583,133.0514,132.5305,132.9924,84601.0
2024-05-01 13:50:00,135.31,135.8,135.28,135.72,152117.0,132.9727,133.4543,132.9433,133.3757,152117.0
2024-05-01 14:00:00,135.75,136.39,135.56,136.01,184478.0,133.4051,134.0341,133.2184,133.6607,184478.0
2024-05-01 14:10:00,135.99,136.12,135.64,135.88,75996.0,133.641,133.7688,133.297,133.5329,75996.0
2024-05-01 14:20:00,135.85,136.83,135.77,136.77,89846.0,133.5034,134.4665,133.4248,134.4075,89846.0
2024-05-01 14:30:00,136.75,137.37,135.6,137.26,143534.0,134.3879,134.9972,133.2577,134.8891,143534.0
2024-05-01 14:40:00,137.26,138.46,137.11,137.97,231519.0,134.8891,136.0683,134.7416,135.5868,231519.0
2024-05-01 14:50:00,138.01,138.88,138.01,138.88,210339.0,135.6261,136.4811,135.6261,136.4811,210339.0
2024-05-01 15:00:00,138.89,139.43,138.34,138.76,274864.0,136.4909,137.0216,135.9504,136.3631,274864.0
2024-05-01 15:10:00,138.78,138.84,138.01,138.17,208813.0,136.3828,136.4418,135.6261,135.7833,208813.0
2024-05-01 15:20:00,138.12,138.12,137.29,137.47,228665.0,135.7342,135.7342,134.9185,135.0954,228665.0
2024-05-01 15:30:00,137.47,137.48,135.76,136.03,280589.0,135.0954,135.1053,133.415,133.6803,280589.0
2024-05-01 15:40:00,136.04,136.58,135.78,136.4,425246.0,133.6901,134.2208,133.4346,134.0439,425246.0
2024-05-01 15:50:00,136.4,136.4,134.78,134.93,852972.0,134.0439,134.0439,132.4519,132.5993,852972.0
2024-05-02 09:30:00,135.6,135.9,134.76,135.17,487245.0,133.2577,133.5526,132.4322,132.8352,487245.0
2024-05-02 09:40:00,135.23,135.55,134.23,134.23,226436.0,132.8941,133.2086,131.9114,131.9114,226436.0
2024-05-02 09:50:00,134.25,134.63,134.1,134.21,286214.0,131.9311,132.3045,131.7836,131.8917,286214.0
2024-05-02 10:00:00,134.16,134.29,133.22,133.44,289234.0,131.8426,131.9704,130.9188,131.135,289234.0
2024-05-02 10:10:00,133.45,134.69,133.34,134.21,229200.0,131.1449,132.3635,131.0368,131.8917,229200.0
2024-05-02 10:20:00,134.22,134.8,133.92,134.45,149687.0,131.9016,132.4716,131.6068,132.1276,149687.0
2024-05-02 10:30:00,134.47,134.83,134.15,134.4,127834.0,132.1473,132.501,131.8328,132.0785,127834.0
2024-05-02 10:40:00,134.37,134.46,133.76,134.35,120491.0,132.049,132.1374,131.4495,132.0293,120491.0
2024-05-02 10:50:00,134.32,134.64,134.03,134.56,107070.0,131.9998,132.3143,131.7149,132.2357,107070.0
2024-05-02 11:00:00,134.57,135.28,134.46,135.18,144418.0,132.2455,132.9433,132.1374,132.845,144418.0
2024-05-02 11:10:00,135.19,135.54,135.05,135.22,155164.0,132.8548,133.1988,132.7172,132.8843,155164.0
2024-05-02 11:20:00,135.22,135.59,135.08,135.39,138790.0,132.8843,133.2479,132.7467,133.0514,138790.0
2024-05-02 11:30:00,135.4,135.56,135.17,135.52,100940.0,133.0612,133.2184,132.8352,133.1791,100940.0
2024-05-02 11:40:00,135.51,135.8,135.41,135.48,67951.0,133.1693,133.4543,133.071,133.1398,67951.0
2024-05-02 11:50:00,135.48,135.98,135.46,135.84,109746.0,133.1398,133.6312,133.1202,133.4936,109746.0
2024-05-02 12:00:00,135.81,135.84,135.57,135.58,47287.0,133.4641,133.4936,133.2283,133.2381,47287.0
2024-05-02 12:10:00,135.59,135.65,135.36,135.42,77266.0,133.2479,133.3069,133.0219,133.0808,77266.0
2024-05-02 12:20:00,135.41,135.64,135.34,135.47,101014.0,133.071,133.297,133.0022,133.13,101014.0
2024-05-02 12:30:00,135.47,135.47,134.73,134.96,168685.0,133.13,133.13,132.4028,132.6288,168685.0
2024-05-02 12:40:00,134.94,135.06,134.75,134.96,93142.0,132.6091,132.7271,132.4224,132.6288,93142.0
2024-05-02 12:50:00,134.94,135.25,134.89,135.23,80570.0,132.6091,132.9138,132.56,132.8941,80570.0
2024-05-02 13:00:00,135.25,135.52,135.13,135.41,81754.0,132.9138,133.1791,132.7959,133.071,81754.0
2024-05-02 13:10:00,135.41,135.74,135.35,135.72,56268.0,133.071,133.3953,133.0121,133.3757,56268.0
2024-05-02 13:20:00,135.73,135.93,135.57,135.84,105029.0,133.3855,133.582,133.2283,133.4936,105029.0
2024-05-02 13:30:00,135.84,136.07,135.44,135.69,158833.0,133.4936,133.7196,133.1005,133.3462,158833.0
2024-05-02 13:40:00,135.7,135.91,135.53,135.68,84803.0,133.356,133.5624,133.1889,133.3364,84803.0
2024-05-02 13:50:00,135.69,135.83,135.63,135.76,64230.0,133.3462,133.4838,133.2872,133.415,64230.0
2024-05-02 14:00:00,135.77,136.18,135.68,136.18,72671.0,133.4248,133.8277,133.3364,133.8277,72671.0
2024-05-02 14:10:00,136.17,136.25,135.88,135.99,67333.0,133.8179,133.8965,133.5329,133.641,67333.0
2024-05-02 14:20:00,135.98,136.22,135.93,136.17,113783.0,133.6312,133.867,133.582,133.8179,113783.0
2024-05-02 14:30:00,136.2,136.41,136.07,136.39,80168.0,133.8474,134.0537,133.7196,134.0341,80168.0
2024-05-02 14:40:00,136.39,136.56,136.26,136.5,82595.0,134.0341,134.2012,133.9063,134.1422,82595.0
2024-05-02 14:50:00,136.52,136.72,136.41,136.57,87333.0,134.1618,134.3584,134.0537,134.211,87333.0
2024-05-02 15:00:00,136.58,136.74,136.37,136.71,93241.0,134.2208,134.378,134.0144,134.3486,93241.0
2024-05-02 15:10:00,136.72,136.72,136.31,136.44,100757.0,134.3584,134.3584,133.9555,134.0832,100757.0
2024-05-02 15:20:00,136.46,136.55,136.31,136.43,140736.0,134.1029,134.1913,133.9555,134.0734,140736.0
2024-05-02 15:30:00,136.43,136.5,136.06,136.25,234919.0,134.0734,134.1422,133.7098,133.8965,234919.0
2024-05-02 15:40:00,136.25,136.29,135.73,135.78,303645.0,133.8965,133.9358,133.3855,133.4346,303645.0
2024-05-02 15:50:00,135.8,136.36,135.66,136.27,824274.0,133.4543,134.0046,133.3167,133.9162,824274.0
2024-05-03 09:30:00,138.9,139.75,138.76,139.07,601121.0,136.5007,137.336,136.3631,136.6678,601121.0
2024-05-03 09:40:00,139.03,140.98,138.97,140.87,692139.0,136.6285,138.5448,136.5695,138.4367,692139.0
2024-05-03 09:50:00,140.87,141.21,140.37,140.87,471559.0,138.4367,138.7708,137.9453,138.4367,471559.0
2024-05-03 10:00:00,140.9,141.27,140.4,140.73,459499.0,138.4662,138.8298,137.9748,138.2991,459499.0
2024-05-03 10:10:00,140.7,140.99,140.3,140.47,282633.0,138.2696,138.5546,137.8765,138.0436,282633.0
2024-05-03 10:20:00,140.5,140.71,140.02,140.52,226770.0,138.0731,138.2795,137.6014,138.0927,226770.0
2024-05-03 10:30:00,140.55,140.78,140.41,140.7,180068.0,138.1222,138.3483,137.9846,138.2696,180068.0
2024-05-03 10:40:00,140.72,140.95,140.39,140.75,203944.0,138.2893,138.5153,137.965,138.3188,203944.0
2024-05-03 10:50:00,140.75,140.9,140.53,140.7,202145.0,138.3188,138.4662,138.1026,138.2696,202145.0
2024-05-03 11:00:00,140.7,140.95,140.44,140.78,195237.0,138.2696,138.5153,138.0141,138.3483,195237.0
2024-05-03 11:10:00,140.83,140.85,140.42,140.57,196417.0,138.3974,138.417,137.9945,138.1419,196417.0
2024-05-03 11:20:00,140.58,141.08,140.4,141.0,246167.0,138.1517,138.6431,137.9748,138.5645,246167.0
2024-05-03 11:30:00,141.0,141.27,140.85,140.96,251651.0,138.5645,138.8298,138.417,138.5251,251651.0
2024-05-03 11:40:00,140.98,141.17,140.94,141.01,211255.0,138.5448,138.7315,138.5055,138.5743,211255.0
2024-05-03 11:50:00,141.01,141.17,140.78,140.8,139316.0,138.5743,138.7315,138.3483,138.3679,139316.0
2024-05-03 12:00:00,140.81,141.12,140.69,141.11,168121.0,138.3777,138.6824,138.2598,138.6726,168121.0
2024-05-03 12:10:00,141.09,141.14,140.9,141.03,130724.0,138.6529,138.702,138.4662,138.5939,130724.0
2024-05-03 12:20:00,141.06,141.22,140.87,141.09,157135.0,138.6234,138.7807,138.4367,138.6529,157135.0
2024-05-03 12:30:00,141.07,141.24,141.02,141.2,110454.0,138.6332,138.8003,138.5841,138.761,110454.0
2024-05-03 12:40:00,141.22,141.27,141.02,141.11,119668.0,138.7807,138.8298,138.5841,138.6726,119668.0
2024-05-03 12:50:00,141.1,141.21,140.96,141.07,92162.0,138.6627,138.7708,138.5251,138.6332,92162.0
2024-05-03 13:00:00,141.08,141.16,141.0,141.05,84552.0,138.6431,138.7217,138.5645,138.6136,84552.0
2024-05-03 13:10:00,141.02,141.27,140.99,141.06,81228.0,138.5841,138.8298,138.5546,138.6234,81228.0
2024-05-03 13:20:00,141.07,141.14,140.95,140.95,63929.0,138.6332,138.702,138.5153,138.5153,63929.0
2024-05-03 13:30:00,140.94,141.12,140.86,141.11,82372.0,138.5055,138.6824,138.4269,138.6726,82372.0
2024-05-03 13:40:00,141.1,141.15,140.97,141.06,171049.0,138.6627,138.7119,138.535,138.6234,171049.0
2024-05-03 13:50:00,141.08,141.38,141.07,141.23,190352.0,138.6431,138.9379,138.6332,138.7905,190352.0
2024-05-03 14:00:00,141.22,141.75,141.22,141.72,268577.0,138.7807,139.3015,138.7807,139.272,268577.0
2024-05-03 14:10:00,141.73,142.07,141.66,142.04,235103.0,139.2818,139.616,139.2131,139.5865,235103.0
2024-05-03 14:20:00,142.06,142.11,141.78,141.87,182708.0,139.6061,139.6553,139.331,139.4194,182708.0
2024-05-03 14:30:00,141.84,141.85,141.59,141.59,128496.0,139.3899,139.3998,139.1443,139.1443,128496.0
2024-05-03 14:40:00,141.59,141.72,141.41,141.49,222569.0,139.1443,139.272,138.9674,139.046,222569.0
2024-05-03 14:50:00,141.49,141.7,141.47,141.58,122973.0,139.046,139.2524,139.0263,139.1344,122973.0
2024-05-03 15:00:00,141.57,141.64,141.47,141.51,197484.0,139.1246,139.1934,139.0263,139.0656,197484.0
2024-05-03 15:10:00,141.51,141.53,141.32,141.35,191153.0,139.0656,139.0853,138.8789,138.9084,191153.0
2024-05-03 15:20:00,141.34,141.6,141.29,141.54,219800.0,138.8986,139.1541,138.8494,139.0951,219800.0
2024-05-03 15:30:00,141.54,141.55,141.28,141.43,183522.0,139.0951,139.105,138.8396,138.987,183522.0
2024-05-03 15:40:00,141.43,141.63,141.35,141.51,458654.0,138.987,139.1836,138.9084,139.0656,458654.0
2024-05-03 15:50:00,141.51,141.98,141.31,141.56,836211.0,139.0656,139.5275,138.8691,139.1148,836211.0
2024-05-06 09:30:00,140.47,140.9,139.81,140.37,645138.0,138.0436,138.4662,137.395,137.9453,645138.0
2024-05-06 09:40:00,140.4,141.6,140.32,141.33,341887.0,137.9748,139.1541,137.8962,138.8888,341887.0
2024-05-06 09:50:00,141.35,141.53,140.74,141.5,211392.0,138.9084,139.0853,138.3089,139.0558,211392.0
2024-05-06 10:00:00,141.5,141.75,141.05,141.32,208800.0,139.0558,139.3015,138.6136,138.8789,208800.0
2024-05-06 10:10:00,141.31,141.35,141.04,141.21,136480.0,138.8691,138.9084,138.6038,138.7708,136480.0
2024-05-06 10:20:00,141.24,141.55,141.08,141.33,140794.0,138.8003,139.105,138.6431,138.8888,140794.0
2024-05-06 10:30:00,141.35,141.48,141.23,141.45,144091.0,138.9084,139.0362,138.7905,139.0067,144091.0
2024-05-06 10:40:00,141.46,141.51,141.24,141.42,100566.0,139.0165,139.0656,138.8003,138.9772,100566.0
2024-05-06 10:50:00,141.39,141.58,141.3,141.37,85458.0,138.9477,139.1344,138.8593,138.9281,85458.0
2024-05-06 11:00:00,141.39,141.45,141.24,141.39,104615.0,138.9477,139.0067,138.8003,138.9477,104615.0
2024-05-06 11:10:00,141.39,141.7,141.32,141.64,203485.0,138.9477,139.2524,138.8789,139.1934,203485.0
2024-05-06 11:20:00,141.65,141.73,141.32,141.65,117391.0,139.2032,139.2818,138.8789,139.2032,117391.0
2024-05-06 11:30:00,141.67,141.96,141.58,141.89,119331.0,139.2229,139.5079,139.1344,139.4391,119331.0
2024-05-06 11:40:00,141.88,142.04,141.83,141.85,113994.0,139.4293,139.5865,139.3801,139.3998,113994.0
2024-05-06 11:50:00,141.87,142.07,141.83,141.97,150180.0,139.4194,139.616,139.3801,139.5177,150180.0
2024-05-06 12:00:00,141.98,141.98,141.59,141.72,70089.0,139.5275,139.5275,139.1443,139.272,70089.0
2024-05-06 12:10:00,141.71,141.86,141.61,141.78,56790.0,139.2622,139.4096,139.1639,139.331,56790.0
2024-05-06 12:20:00,141.76,141.77,141.5,141.63,66977.0,139.3113,139.3212,139.0558,139.1836,66977.0
2024-05-06 12:30:00,141.64,142.13,141.6,142.08,145524.0,139.1934,139.6749,139.1541,139.6258,145524.0
2024-05-06 12:40:00,142.09,142.18,141.88,142.05,160686.0,139.6356,139.7241,139.4293,139.5963,160686.0
2024-05-06 12:50:00,142.04,142.25,141.95,142.24,174349.0,139.5865,139.7929,139.498,139.783,174349.0
2024-05-06 13:00:00,142.22,142.24,141.72,141.74,108974.0,139.7634,139.783,139.272,139.2917,108974.0
2024-05-06 13:10:00,141.77,141.96,141.66,141.87,51894.0,139.3212,139.5079,139.2131,139.4194,51894.0
2024-05-06 13:20:00,141.9,142.04,141.87,141.93,51757.0,139.4489,139.5865,139.4194,139.4784,51757.0
2024-05-06 13:30:00,141.91,141.95,141.8,141.84,46356.0,139.4587,139.498,139.3506,139.3899,46356.0
2024-05-06 13:40:00,141.84,142.02,141.81,141.9,46289.0,139.3899,139.5668,139.3605,139.4489,46289.0
2024-05-06 13:50:00,141.88,142.13,141.88,142.06,59320.0,139.4293,139.6749,139.4293,139.6061,59320.0
2024-05-06 14:00:00,142.07,142.2,141.96,142.01,99239.0,139.616,139.7437,139.5079,139.557,99239.0
2024-05-06 14:10:00,142.02,142.23,141.91,142.13,128979.0,139.5668,139.7732,139.4587,139.6749,128979.0
2024-05-06 14:20:00,142.14,142.22,141.98,142.17,66217.0,139.6848,139.7634,139.5275,139.7142,66217.0
2024-05-06 14:30:00,142.17,142.17,141.97,142.06,54950.0,139.7142,139.7142,139.5177,139.6061,54950.0
2024-05-06 14:40:00,142.08,142.23,142.03,142.15,83395.0,139.6258,139.7732,139.5767,139.6946,83395.0
2024-05-06 14:50:00,142.14,142.17,141.95,141.96,67676.0,139.6848,139.7142,139.498,139.5079,67676.0
2024-05-06 15:00:00,141.95,141.99,141.72,141.97,70872.0,139.498,139.5374,139.272,139.5177,70872.0
2024-05-06 15:10:00,141.97,142.08,141.92,142.03,100618.0,139.5177,139.6258,139.4686,139.5767,100618.0
2024-05-06 15:20:00,142.03,142.11,141.86,141.96,92054.0,139.5767,139.6553,139.4096,139.5079,92054.0
2024-05-06 15:30:00,141.95,142.06,141.86,141.98,104885.0,139.498,139.6061,139.4096,139.5275,104885.0
2024-05-06 15:40:00,141.97,142.35,141.94,142.25,179532.0,139.5177,139.8911,139.4882,139.7929,179532.0
2024-05-06 15:50:00,142.25,142.83,142.15,142.81,667366.0,139.7929,140.3628,139.6946,140.3432,667366.0
2024-05-07 09:30:00,141.87,142.1,141.05,141.07,691545.0,139.4194,139.6455,138.6136,138.6332,691545.0
2024-05-07 09:40:00,141.06,141.53,140.83,140.9,331730.0,138.6234,139.0853,138.3974,138.4662,331730.0
2024-05-07 09:50:00,140.87,141.16,140.61,140.65,205483.0,138.4367,138.7217,138.1812,138.2205,205483.0
2024-05-07 10:00:00,140.68,141.32,140.51,141.26,157004.0,138.25,138.8789,138.0829,138.82,157004.0
2024-05-07 10:10:00,141.27,141.39,141.03,141.12,143450.0,138.8298,138.9477,138.5939,138.6824,143450.0
2024-05-07 10:20:00,141.12,141.15,140.71,140.93,131905.0,138.6824,138.7119,138.2795,138.4957,131905.0
2024-05-07 10:30:00,140.93,141.47,140.88,141.4,132205.0,138.4957,139.0263,138.4465,138.9575,132205.0
2024-05-07 10:40:00,141.41,141.64,141.28,141.61,118550.0,138.9674,139.1934,138.8396,139.1639,118550.0
2024-05-07 10:50:00,141.61,141.97,141.57,141.94,124111.0,139.1639,139.5177,139.1246,139.4882,124111.0
2024-05-07 11:00:00,141.96,142.07,141.78,141.93,158720.0,139.5079,139.616,139.331,139.4784,158720.0
2024-05-07 11:10:00,141.93,142.13,141.93,142.11,105703.0,139.4784,139.6749,139.4784,139.6553,105703.0
2024-05-07 11:20:00,142.11,142.14,141.75,141.82,112968.0,139.6553,139.6848,139.3015,139.3703,112968.0
2024-05-07 11:30:00,141.81,141.96,141.73,141.92,75841.0,139.3605,139.5079,139.2818,139.4686,75841.0
2024-05-07 11:40:00,141.9,142.18,141.89,142.13,83601.0,139.4489,139.7241,139.4391,139.6749,83601.0
2024-05-07 11:50:00,142.15,142.16,142.03,142.13,73402.0,139.6946,139.7044,139.5767,139.6749,73402.0
2024-05-07 12:00:00,142.14,142.19,141.98,142.16,79836.0,139.6848,139.7339,139.5275,139.7044,79836.0
2024-05-07 12:10:00,142.15,142.25,142.04,142.2,82689.0,139.6946,139.7929,139.5865,139.7437,82689.0
2024-05-07 12:20:00,142.21,142.22,142.07,142.11,74936.0,139.7536,139.7634,139.616,139.6553,74936.0
2024-05-07 12:30:00,142.12,142.15,141.92,142.13,112616.0,139.6651,139.6946,139.4686,139.6749,112616.0
2024-05-07 12:40:00,142.13,142.16,141.88,142.06,103507.0,139.6749,139.7044,139.4293,139.6061,103507.0
2024-05-07 12:50:00,142.05,142.05,141.82,141.9,85444.0,139.5963,139.5963,139.3703,139.4489,85444.0
2024-05-07 13:00:00,141.9,142.02,141.85,141.93,99563.0,139.4489,139.5668,139.3998,139.4784,99563.0
2024-05-07 13:10:00,141.93,142.0,141.88,141.93,92283.0,139.4784,139.5472,139.4293,139.4784,92283.0
2024-05-07 13:20:00,141.93,142.24,141.91,142.21,91974.0,139.4784,139.783,139.4587,139.7536,91974.0
2024-05-07 13:30:00,142.21,142.3,142.01,142.05,72466.0,139.7536,139.842,139.557,139.5963,72466.0
2024-05-07 13:40:00,142.05,142.07,141.7,141.7,95646.0,139.5963,139.616,139.2524,139.2524,95646.0
2024-05-07 13:50:00,141.7,141.88,141.29,141.39,95339.0,139.2524,139.4293,138.8494,138.9477,95339.0
2024-05-07 14:00:00,141.39,141.58,141.36,141.58,112949.0,138.9477,139.1344,138.9182,139.1344,112949.0
2024-05-07 14:10:00,141.58,141.81,141.56,141.74,155241.0,139.1344,139.3605,139.1148,139.2917,155241.0
2024-05-07 14:20:00,141.75,141.86,141.49,141.56,182065.0,139.3015,139.4096,139.046,139.1148,182065.0
2024-05-07 14:30:00,141.55,141.71,141.33,141.38,113880.0,139.105,139.2622,138.8888,138.9379,113880.0
2024-05-07 14:40:00,141.39,141.65,141.35,141.55,107286.0,138.9477,139.2032,138.9084,139.105,107286.0
2024-05-07 14:50:00,141.54,141.59,141.38,141.5,104499.0,139.0951,139.1443,138.9379,139.0558,104499.0
2024-05-07 15:00:00,141.49,141.55,141.27,141.45,149785.0,139.046,139.105,138.8298,139.0067,149785.0
2024-05-07 15:10:00,141.44,141.52,140.98,141.12,168599.0,138.9969,139.0755,138.5448,138.6824,168599.0
2024-05-07 15:20:00,141.12,141.24,141.02,141.02,159468.0,138.6824,138.8003,138.5841,138.5841,159468.0
2024-05-07 15:30:00,141.04,141.16,140.9,140.98,205171.0,138.6038,138.7217,138.4662,138.5448,205171.0
2024-05-07 15:40:00,141.0,141.24,140.9,141.23,224036.0,138.5645,138.8003,138.4662,138.7905,224036.0
2024-05-07 15:50:00,141.24,141.43,140.89,141.14,614422.0,138.8003,138.987,138.4564,138.702,614422.0
2024-05-08 09:30:00,141.11,142.27,140.8,142.11,451911.0,138.6726,139.8125,138.3679,139.6553,451911.0
2024-05-08 09:40:00,142.08,143.27,141.86,143.09,372494.0,139.6258,140.7952,139.4096,140.6184,372494.0
2024-05-08 09:50:00,143.09,144.07,142.67,143.88,803803.0,140.6184,141.5814,140.2056,141.3947,803803.0
2024-05-08 10:00:00,143.89,144.26,143.36,143.69,689930.0,141.4045,141.7681,140.8837,141.208,689930.0
2024-05-08 10:10:00,143.72,143.93,143.02,143.09,295065.0,141.2375,141.4438,140.5496,140.6184,295065.0
2024-05-08 10:20:00,143.06,143.71,143.06,143.41,196784.0,140.5889,141.2276,140.5889,140.9328,196784.0
2024-05-08 10:30:00,143.41,143.61,142.96,143.07,153330.0,140.9328,141.1294,140.4906,140.5987,153330.0
2024-05-08 10:40:00,143.07,143.59,143.06,143.49,161156.0,140.5987,141.1097,140.5889,141.0114,161156.0
2024-05-08 10:50:00,143.5,143.77,143.29,143.57,187080.0,141.0213,141.2866,140.8149,141.0901,187080.0
2024-05-08 11:00:00,143.56,143.83,143.17,143.32,198519.0,141.0802,141.3456,140.697,140.8444,198519.0
2024-05-08 11:10:00,143.31,143.34,142.16,142.23,245511.0,140.8346,140.864,139.7044,139.7732,245511.0
2024-05-08 11:20:00,142.23,142.38,142.05,142.33,121239.0,139.7732,139.9206,139.5963,139.8715,121239.0
2024-05-08 11:30:00,142.31,142.33,141.98,142.23,142305.0,139.8518,139.8715,139.5275,139.7732,142305.0
2024-05-08 11:40:00,142.23,142.23,141.86,142.02,107380.0,139.7732,139.7732,139.4096,139.5668,107380.0
2024-05-08 11:50:00,142.06,142.09,141.83,141.85,57156.0,139.6061,139.6356,139.3801,139.3998,57156.0
2024-05-08 12:00:00,141.83,142.16,141.82,142.06,66321.0,139.3801,139.7044,139.3703,139.6061,66321.0
2024-05-08 12:10:00,142.07,142.23,141.83,142.23,73290.0,139.616,139.7732,139.3801,139.7732,73290.0
2024-05-08 12:20:00,142.24,142.42,142.05,142.36,79927.0,139.783,139.9599,139.5963,139.901,79927.0
2024-05-08 12:30:00,142.35,142.54,142.24,142.31,85741.0,139.8911,140.0779,139.783,139.8518,85741.0
2024-05-08 12:40:00,142.32,142.57,142.17,142.46,68262.0,139.8617,140.1073,139.7142,139.9992,68262.0
2024-05-08 12:50:00,142.46,142.46,142.25,142.38,53323.0,139.9992,139.9992,139.7929,139.9206,53323.0
2024-05-08 13:00:00,142.35,142.42,142.02,142.08,56281.0,139.8911,139.9599,139.5668,139.6258,56281.0
2024-05-08 13:10:00,142.03,142.18,142.0,142.03,54540.0,139.5767,139.7241,139.5472,139.5767,54540.0
2024-05-08 13:20:00,142.03,142.05,141.86,141.95,62973.0,139.5767,139.5963,139.4096,139.498,62973.0
2024-05-08 13:30:00,141.92,142.05,141.9,142.0,42062.0,139.4686,139.5963,139.4489,139.5472,42062.0
2024-05-08 13:40:00,142.01,142.13,141.94,142.01,40576.0,139.557,139.6749,139.4882,139.557,40576.0
2024-05-08 13:50:00,142.0,142.09,141.91,142.09,93948.0,139.5472,139.6356,139.4587,139.6356,93948.0
2024-05-08 14:00:00,142.09,142.14,141.97,142.11,84081.0,139.6356,139.6848,139.5177,139.6553,84081.0
2024-05-08 14:10:00,142.12,142.3,142.05,142.29,58120.0,139.6651,139.842,139.5963,139.8322,58120.0
2024-05-08 14:20:00,142.29,142.43,142.22,142.42,95674.0,139.8322,139.9698,139.7634,139.9599,95674.0
2024-05-08 14:30:00,142.42,142.49,142.33,142.43,91014.0,139.9599,140.0287,139.8715,139.9698,91014.0
2024-05-08 14:40:00,142.44,142.5,142.27,142.46,58324.0,139.9796,140.0385,139.8125,139.9992,58324.0
2024-05-08 14:50:00,142.45,142.54,142.32,142.39,71147.0,139.9894,140.0779,139.8617,139.9304,71147.0
2024-05-08 15:00:00,142.36,142.41,142.24,142.35,83757.0,139.901,139.9501,139.783,139.8911,83757.0
2024-05-08 15:10:00,142.35,142.69,142.33,142.67,111054.0,139.8911,140.2253,139.8715,140.2056,111054.0
2024-05-08 15:20:00,142.68,142.82,142.63,142.75,73113.0,140.2154,140.353,140.1663,140.2842,73113.0
2024-05-08 15:30:00,142.74,143.03,142.74,143.02,134448.0,140.2744,140.5594,140.2744,140.5496,134448.0
2024-05-08 15:40:00,143.02,143.26,142.95,143.2,168467.0,140.5496,140.7854,140.4808,140.7265,168467.0
2024-05-08 15:50:00,143.21,143.68,143.2,143.62,1006123.0,140.7363,141.1982,140.7265,141.1392,1006123.0
2024-05-09 09:30:00,142.94,143.35,141.85,142.14,508104.0,140.4709,140.8739,139.3998,139.6848,508104.0
2024-05-09 09:40:00,142.09,142.2,141.13,141.22,502648.0,139.6356,139.7437,138.6922,138.7807,502648.0
2024-05-09 09:50:00,141.2,141.74,141.15,141.47,367525.0,138.761,139.2917,138.7119,139.0263,367525.0
2024-05-09 10:00:00,141.5,141.83,141.31,141.59,253718.0,139.0558,139.3801,138.8691,139.1443,253718.0
2024-05-09 10:10:00,141.61,141.76,141.15,141.33,242336.0,139.1639,139.3113,138.7119,138.8888,242336.0
2024-05-09 10:20:00,141.35,141.96,141.35,141.73,163668.0,138.9084,139.5079,138.9084,139.2818,163668.0
2024-05-09 10:30:00,141.74,142.27,141.74,142.11,101982.0,139.2917,139.8125,139.2917,139.6553,101982.0
2024-05-09 10:40:00,142.09,142.26,141.94,142.2,114607.0,139.6356,139.8027,139.4882,139.7437,114607.0
2024-05-09 10:50:00,142.23,142.38,142.1,142.28,93994.0,139.7732,139.9206,139.6455,139.8223,93994.0
2024-05-09 11:00:00,142.28,142.49,142.26,142.4,77657.0,139.8223,140.0287,139.8027,139.9403,77657.0
2024-05-09 11:10:00,142.4,142.45,142.23,142.3,97066.0,139.9403,139.9894,139.7732,139.842,97066.0
2024-05-09 11:20:00,142.32,142.4,142.07,142.35,74320.0,139.8617,139.9403,139.616,139.8911,74320.0
2024-05-09 11:30:00,142.36,142.51,142.29,142.31,51217.0,139.901,140.0484,139.8322,139.8518,51217.0
2024-05-09 11:40:00,142.33,142.41,142.05,142.2,62331.0,139.8715,139.9501,139.5963,139.7437,62331.0
2024-05-09 11:50:00,142.18,142.26,142.01,142.11,66930.0,139.7241,139.8027,139.557,139.6553,66930.0
2024-05-09 12:00:00,142.1,142.34,142.05,142.3,75042.0,139.6455,139.8813,139.5963,139.842,75042.0
2024-05-09 12:10:00,142.29,142.38,142.19,142.22,40208.0,139.8322,139.9206,139.7339,139.7634,40208.0
2024-05-09 12:20:00,142.22,142.38,142.21,142.3,35542.0,139.7634,139.9206,139.7536,139.842,35542.0
2024-05-09 12:30:00,142.29,142.36,142.17,142.32,66671.0,139.8322,139.901,139.7142,139.8617,66671.0
2024-05-09 12:40:00,142.33,142.47,142.31,142.35,60772.0,139.8715,140.0091,139.8518,139.8911,60772.0
2024-05-09 12:50:00,142.34,142.47,142.32,142.46,67160.0,139.8813,140.0091,139.8617,139.9992,67160.0
2024-05-09 13:00:00,142.47,142.64,142.32,142.53,70177.0,140.0091,140.1761,139.8617,140.068,70177.0
2024-05-09 13:10:00,142.52,142.61,142.47,142.49,67025.0,140.0582,140.1466,140.0091,140.0287,67025.0
2024-05-09 13:20:00,142.48,142.56,142.23,142.56,67633.0,140.0189,140.0975,139.7732,140.0975,67633.0
2024-05-09 13:30:00,142.57,142.6,142.43,142.54,34227.0,140.1073,140.1368,139.9698,140.0779,34227.0
2024-05-09 13:40:00,142.55,142.72,142.53,142.65,39389.0,140.0877,140.2547,140.068,140.186,39389.0
2024-05-09 13:50:00,142.65,142.69,142.57,142.58,33271.0,140.186,140.2253,140.1073,140.1172,33271.0
2024-05-09 14:00:00,142.59,142.61,142.48,142.58,36438.0,140.127,140.1466,140.0189,140.1172,36438.0
2024-05-09 14:10:00,142.6,142.68,142.52,142.65,36136.0,140.1368,140.2154,140.0582,140.186,36136.0
2024-05-09 14:20:00,142.66,142.81,142.57,142.78,58319.0,140.1958,140.3432,140.1073,140.3137,58319.0
2024-05-09 14:30:00,142.78,142.85,142.71,142.77,37053.0,140.3137,140.3825,140.2449,140.3039,37053.0
2024-05-09 14:40:00,142.77,142.89,142.75,142.85,29426.0,140.3039,140.4218,140.2842,140.3825,29426.0
2024-05-09 14:50:00,142.86,142.99,142.85,142.92,44689.0,140.3923,140.5201,140.3825,140.4513,44689.0
2024-05-09 15:00:00,142.95,142.98,142.85,142.92,59033.0,140.4808,140.5103,140.3825,140.4513,59033.0
2024-05-09 15:10:00,142.91,142.92,142.76,142.79,42320.0,140.4415,140.4513,140.2941,140.3235,42320.0
2024-05-09 15:20:00,142.8,142.91,142.67,142.71,73514.0,140.3334,140.4415,140.2056,140.2449,73514.0
2024-05-09 15:30:00,142.72,142.92,142.66,142.66,104140.0,140.2547,140.4513,140.1958,140.1958,104140.0
2024-05-09 15:40:00,142.67,142.79,142.57,142.74,156759.0,140.2056,140.3235,140.1073,140.2744,156759.0
2024-05-09 15:50:00,142.74,143.01,142.46,142.81,607752.0,140.2744,140.5397,139.9992,140.3432,607752.0
2024-05-10 09:30:00,147.22,149.47,146.93,148.12,2283632.0,144.677,146.8882,144.392,145.5615,2283632.0
2024-05-10 09:40:00,148.1,149.19,148.0,149.01,956055.0,145.5418,146.613,145.4435,146.4361,956055.0
2024-05-10 09:50:00,149.01,149.7,148.77,149.64,1148954.0,146.4361,147.1142,146.2002,147.0552,1148954.0
2024-05-10 10:00:00,149.61,150.5,149.04,149.61,1975968.0,147.0257,147.9004,146.4656,147.0257,1975968.0
2024-05-10 10:10:00,149.58,149.69,148.38,148.72,772221.0,146.9963,147.1044,145.817,146.1511,772221.0
2024-05-10 10:20:00,148.71,149.18,148.35,148.38,421203.0,146.1413,146.6032,145.7875,145.817,421203.0
2024-05-10 10:30:00,148.37,149.0,148.16,148.96,490547.0,145.8072,146.4263,145.6008,146.387,490547.0
2024-05-10 10:40:00,148.96,149.67,148.65,149.49,518351.0,146.387,147.0847,146.0823,146.9078,518351.0
2024-05-10 10:50:00,149.47,149.7,149.02,149.25,361498.0,146.8882,147.1142,146.4459,146.672,361498.0
2024-05-10 11:00:00,149.24,149.95,149.03,149.85,520519.0,146.6621,147.3599,146.4558,147.2616,520519.0
2024-05-10 11:10:00,149.85,150.18,149.45,149.61,564375.0,147.2616,147.5859,146.8685,147.0257,564375.0
2024-05-10 11:20:00,149.62,149.83,149.46,149.82,286427.0,147.0356,147.2419,146.8783,147.2321,286427.0
2024-05-10 11:30:00,149.82,150.15,149.69,150.05,448209.0,147.2321,147.5564,147.1044,147.4581,448209.0
2024-05-10 11:40:00,150.04,150.09,149.34,149.56,311372.0,147.4483,147.4974,146.7604,146.9766,311372.0
2024-05-10 11:50:00,149.56,149.98,149.48,149.94,262979.0,146.9766,147.3893,146.898,147.35,262979.0
2024-05-10 12:00:00,149.92,150.06,149.46,150.06,255301.0,147.3304,147.468,146.8783,147.468,255301.0
2024-05-10 12:10:00,150.04,150.49,150.01,150.3,466401.0,147.4483,147.8905,147.4188,147.7038,466401.0
2024-05-10 12:20:00,150.29,150.41,150.03,150.06,310556.0,147.694,147.8119,147.4385,147.468,310556.0
2024-05-10 12:30:00,150.01,150.2,149.91,150.03,160905.0,147.4188,147.6055,147.3206,147.4385,160905.0
2024-05-10 12:40:00,150.03,150.43,149.87,150.35,236202.0,147.4385,147.8316,147.2812,147.753,236202.0
2024-05-10 12:50:00,150.34,150.41,150.11,150.38,240760.0,147.7431,147.8119,147.5171,147.7824,240760.0
2024-05-10 13:00:00,150.39,150.46,149.92,150.08,409820.0,147.7923,147.8611,147.3304,147.4876,409820.0
2024-05-10 13:10:00,150.07,150.3,150.04,150.19,196399.0,147.4778,147.7038,147.4483,147.5957,196399.0
2024-05-10 13:20:00,150.19,150.21,149.68,149.74,253492.0,147.5957,147.6154,147.0945,147.1535,253492.0
2024-05-10 13:30:00,149.74,149.92,149.65,149.87,150106.0,147.1535,147.3304,147.065,147.2812,150106.0
2024-05-10 13:40:00,149.86,149.93,149.33,149.56,197326.0,147.2714,147.3402,146.7506,146.9766,197326.0
2024-05-10 13:50:00,149.57,149.75,149.46,149.63,154822.0,146.9864,147.1633,146.8783,147.0454,154822.0
2024-05-10 14:00:00,149.61,149.73,149.51,149.72,189170.0,147.0257,147.1437,146.9275,147.1338,189170.0
2024-05-10 14:10:00,149.71,149.73,149.52,149.6,110791.0,147.124,147.1437,146.9373,147.0159,110791.0
2024-05-10 14:20:00,149.6,149.61,149.35,149.42,173580.0,147.0159,147.0257,146.7702,146.839,173580.0
2024-05-10 14:30:00,149.4,149.4,149.05,149.22,224157.0,146.8194,146.8194,146.4754,146.6425,224157.0
2024-05-10 14:40:00,149.2,149.31,149.01,149.13,182431.0,146.6228,146.7309,146.4361,146.554,182431.0
2024-05-10 14:50:00,149.13,149.29,148.91,149.06,151244.0,146.554,146.7113,146.3378,146.4852,151244.0
2024-05-10 15:00:00,149.05,149.05,148.67,148.79,233668.0,146.4754,146.4754,146.102,146.2199,233668.0
2024-05-10 15:10:00,148.79,148.95,148.73,148.84,208370.0,146.2199,146.3771,146.1609,146.269,208370.0
2024-05-10 15:20:00,148.83,149.07,148.77,149.05,295738.0,146.2592,146.4951,146.2002,146.4754,295738.0
2024-05-10 15:30:00,149.07,149.17,148.97,149.0,305603.0,146.4951,146.5933,146.3968,146.4263,305603.0
2024-05-10 15:40:00,149.02,149.13,148.91,148.97,331940.0,146.4459,146.554,146.3378,146.3968,331940.0
2024-05-10 15:50:00,148.97,149.44,148.93,149.21,1031953.0,146.3968,146.8587,146.3575,146.6326,1031953.0
2024-05-13 09:30:00,148.02,148.44,147.38,147.68,702332.0,145.4632,145.8759,144.8343,145.1291,702332.0
2024-05-13 09:40:00,147.7,148.05,146.57,146.68,586385.0,145.1487,145.4927,144.0382,144.1463,586385.0
2024-05-13 09:50:00,146.68,147.35,146.6,147.24,379430.0,144.1463,144.8048,144.0677,144.6967,379430.0
2024-05-13 10:00:00,147.25,147.71,147.21,147.49,265411.0,144.7065,145.1586,144.6672,144.9424,265411.0
2024-05-13 10:10:00,147.49,147.79,147.37,147.45,192699.0,144.9424,145.2372,144.8244,144.903,192699.0
2024-05-13 10:20:00,147.43,147.53,147.06,147.23,168805.0,144.8834,144.9817,144.5198,144.6868,168805.0
2024-05-13 10:30:00,147.19,147.29,146.83,147.19,164327.0,144.6475,144.7458,144.2938,144.6475,164327.0
2024-05-13 10:40:00,147.19,147.28,146.9,147.19,117673.0,144.6475,144.736,144.3625,144.6475,117673.0
2024-05-13 10:50:00,147.19,147.38,147.03,147.22,87570.0,144.6475,144.8343,144.4903,144.677,87570.0
2024-05-13 11:00:00,147.21,147.29,146.86,146.93,139123.0,144.6672,144.7458,144.3232,144.392,139123.0
2024-05-13 11:10:00,146.93,147.27,146.8,146.89,137672.0,144.392,144.7262,144.2643,144.3527,137672.0
2024-05-13 11:20:00,146.89,146.94,146.55,146.62,118823.0,144.3527,144.4019,144.0186,144.0874,118823.0
2024-05-13 11:30:00,146.61,146.74,146.4,146.72,122076.0,144.0776,144.2053,143.8712,144.1857,122076.0
2024-05-13 11:40:00,146.74,147.35,146.73,147.22,95512.0,144.2053,144.8048,144.1955,144.677,95512.0
2024-05-13 11:50:00,147.22,147.4,147.17,147.19,81362.0,144.677,144.8539,144.6279,144.6475,81362.0
2024-05-13 12:00:00,147.17,147.5,147.16,147.44,89220.0,144.6279,144.9522,144.6181,144.8932,89220.0
2024-05-13 12:10:00,147.47,147.5,147.33,147.44,58161.0,144.9227,144.9522,144.7851,144.8932,58161.0
2024-05-13 12:20:00,147.42,147.5,147.35,147.4,51024.0,144.8736,144.9522,144.8048,144.8539,51024.0
2024-05-13 12:30:00,147.42,147.56,147.31,147.35,40179.0,144.8736,145.0111,144.7655,144.8048,40179.0
2024-05-13 12:40:00,147.35,147.43,147.1,147.12,51134.0,144.8048,144.8834,144.5591,144.5787,51134.0
2024-05-13 12:50:00,147.11,147.24,147.07,147.21,39803.0,144.5689,144.6967,144.5296,144.6672,39803.0
2024-05-13 13:00:00,147.2,147.33,146.83,146.91,58669.0,144.6574,144.7851,144.2938,144.3724,58669.0
2024-05-13 13:10:00,146.91,147.35,146.74,147.31,67868.0,144.3724,144.8048,144.2053,144.7655,67868.0
2024-05-13 13:20:00,147.35,147.4,147.21,147.26,41415.0,144.8048,144.8539,144.6672,144.7163,41415.0
2024-05-13 13:30:00,147.25,147.26,146.99,147.0,39921.0,144.7065,144.7163,144.451,144.4608,39921.0
2024-05-13 13:40:00,147.01,147.16,146.98,147.05,42563.0,144.4706,144.6181,144.4412,144.51,42563.0
2024-05-13 13:50:00,147.05,147.13,146.97,147.06,45730.0,144.51,144.5886,144.4313,144.5198,45730.0
2024-05-13 14:00:00,147.06,147.09,146.91,147.05,52211.0,144.5198,144.5493,144.3724,144.51,52211.0
2024-05-13 14:10:00,147.05,147.14,147.0,147.12,39938.0,144.51,144.5984,144.4608,144.5787,39938.0
2024-05-13 14:20:00,147.13,147.18,147.01,147.04,43107.0,144.5886,144.6377,144.4706,144.5001,43107.0
2024-05-13 14:30:00,147.04,147.17,146.95,147.17,50816.0,144.5001,144.6279,144.4117,144.6279,50816.0
2024-05-13 14:40:00,147.15,147.19,147.07,147.1,52047.0,144.6082,144.6475,144.5296,144.5591,52047.0
2024-05-13 14:50:00,147.09,147.17,147.04,147.12,50344.0,144.5493,144.6279,144.5001,144.5787,50344.0
2024-05-13 15:00:00,147.11,147.23,147.01,147.03,80299.0,144.5689,144.6868,144.4706,144.4903,80299.0
2024-05-13 15:10:00,147.02,147.09,146.9,146.93,78883.0,144.4805,144.5493,144.3625,144.392,78883.0
2024-05-13 15:20:00,146.93,146.97,146.76,146.89,98094.0,144.392,144.4313,144.225,144.3527,98094.0
2024-05-13 15:30:00,146.89,146.91,146.72,146.8,98837.0,144.3527,144.3724,144.1857,144.2643,98837.0
2024-05-13 15:40:00,146.81,146.85,146.57,146.58,230676.0,144.2741,144.3134,144.0382,144.0481,230676.0
2024-05-13 15:50:00,146.57,146.65,146.3,146.45,533778.0,144.0382,144.1169,143.7729,143.9203,533778.0
2024-05-14 09:30:00,146.49,147.29,146.25,147.06,408853.0,143.9596,144.7458,143.7238,144.5198,408853.0
2024-05-14 09:40:00,147.08,148.01,146.87,147.93,339072.0,144.5394,145.4534,144.3331,145.3748,339072.0
2024-05-14 09:50:00,147.9,148.58,147.85,148.1,575626.0,145.3453,146.0135,145.2961,145.5418,575626.0
2024-05-14 10:00:00,148.11,148.49,147.93,148.39,283227.0,145.5516,145.9251,145.3748,145.8268,283227.0
2024-05-14 10:10:00,148.4,149.41,148.35,149.01,464592.0,145.8366,146.8292,145.7875,146.4361,464592.0
2024-05-14 10:20:00,149.03,150.36,149.01,150.17,469718.0,146.4558,147.7628,146.4361,147.5761,469718.0
2024-05-14 10:30:00,150.18,150.39,149.2,149.3,384396.0,147.5859,147.7923,146.6228,146.7211,384396.0
2024-05-14 10:40:00,149.28,149.73,149.03,149.35,189604.0,146.7014,147.1437,146.4558,146.7702,189604.0
2024-05-14 10:50:00,149.34,149.74,149.32,149.62,184349.0,146.7604,147.1535,146.7407,147.0356,184349.0
2024-05-14 11:00:00,149.63,149.97,149.56,149.91,186960.0,147.0454,147.3795,146.9766,147.3206,186960.0
2024-05-14 11:10:00,149.92,150.14,149.8,150.1,160966.0,147.3304,147.5466,147.2125,147.5073,160966.0
2024-05-14 11:20:00,150.1,150.51,150.05,150.48,350778.0,147.5073,147.9102,147.4581,147.8807,350778.0
2024-05-14 11:30:00,150.47,150.51,150.04,150.21,218610.0,147.8709,147.9102,147.4483,147.6154,218610.0
2024-05-14 11:40:00,150.21,150.25,149.81,149.98,127706.0,147.6154,147.6547,147.2223,147.3893,127706.0
2024-05-14 11:50:00,149.95,150.26,149.94,150.26,105782.0,147.3599,147.6645,147.35,147.6645,105782.0
2024-05-14 12:00:00,150.26,150.9,150.16,150.83,289032.0,147.6645,148.2935,147.5662,148.2247,289032.0
2024-05-14 12:10:00,150.84,151.24,150.83,151.02,353801.0,148.2345,148.6276,148.2247,148.4114,353801.0
2024-05-14 12:20:00,151.02,151.1,150.41,150.5,241310.0,148.4114,148.49,147.8119,147.9004,241310.0
2024-05-14 12:30:00,150.5,150.53,150.1,150.13,155943.0,147.9004,147.9298,147.5073,147.5368,155943.0
2024-05-14 12:40:00,150.1,150.18,149.94,150.05,157425.0,147.5073,147.5859,147.35,147.4581,157425.0
2024-05-14 12:50:00,150.04,150.26,150.03,150.26,102613.0,147.4483,147.6645,147.4385,147.6645,102613.0
2024-05-14 13:00:00,150.26,150.33,150.06,150.19,83201.0,147.6645,147.7333,147.468,147.5957,83201.0
2024-05-14 13:10:00,150.2,150.39,150.13,150.2,61274.0,147.6055,147.7923,147.5368,147.6055,61274.0
2024-05-14 13:20:00,150.19,150.47,150.12,150.45,65212.0,147.5957,147.8709,147.5269,147.8512,65212.0
2024-05-14 13:30:00,150.45,150.54,150.32,150.34,70067.0,147.8512,147.9397,147.7235,147.7431,70067.0
2024-05-14 13:40:00,150.36,150.61,150.35,150.5,70094.0,147.7628,148.0085,147.753,147.9004,70094.0
2024-05-14 13:50:00,150.52,150.54,150.34,150.4,68377.0,147.92,147.9397,147.7431,147.8021,68377.0
2024-05-14 14:00:00,150.41,150.84,150.39,150.78,110222.0,147.8119,148.2345,147.7923,148.1755,110222.0
2024-05-14 14:10:00,150.78,151.15,150.72,150.99,132416.0,148.1755,148.5391,148.1166,148.3819,132416.0
2024-05-14 14:20:00,150.99,151.01,150.72,150.95,126684.0,148.3819,148.4016,148.1166,148.3426,126684.0
2024-05-14 14:30:00,150.94,151.08,150.79,151.05,88627.0,148.3328,148.4703,148.1854,148.4409,88627.0
2024-05-14 14:40:00,151.06,151.15,151.0,151.09,95774.0,148.4507,148.5391,148.3917,148.4802,95774.0
2024-05-14 14:50:00,151.1,151.22,151.02,151.18,82500.0,148.49,148.6079,148.4114,148.5686,82500.0
2024-05-14 15:00:00,151.18,151.47,151.16,151.28,142442.0,148.5686,148.8536,148.549,148.6669,142442.0
2024-05-14 15:10:00,151.3,151.42,151.16,151.34,161060.0,148.6865,148.8045,148.549,148.7258,161060.0
2024-05-14 15:20:00,151.35,151.4,151.2,151.34,130134.0,148.7357,148.7848,148.5883,148.7258,130134.0
2024-05-14 15:30:00,151.34,151.65,151.28,151.63,223634.0,148.7258,149.0305,148.6669,149.0108,223634.0
2024-05-14 15:40:00,151.62,151.73,151.37,151.39,286801.0,149.001,149.1091,148.7553,148.775,286801.0
2024-05-14 15:50:00,151.4,152.01,151.32,151.94,1031398.0,148.7848,149.3843,148.7062,149.3155,1031398.0
2024-05-15 09:30:00,153.36,154.76,152.73,153.84,1029015.0,150.711,152.0868,150.0918,151.1827,1029015.0
2024-05-15 09:40:00,153.89,154.19,153.44,153.58,409165.0,151.2318,151.5266,150.7896,150.9272,409165.0
2024-05-15 09:50:00,153.58,154.75,153.42,154.67,376659.0,150.9272,152.0769,150.7699,151.9983,376659.0
2024-05-15 10:00:00,154.7,155.55,154.59,154.88,655956.0,152.0278,152.8631,151.9197,152.2047,655956.0
2024-05-15 10:10:00,154.86,155.0,154.41,154.52,295290.0,152.185,152.3226,151.7428,151.8509,295290.0
2024-05-15 10:20:00,154.55,154.73,153.88,154.2,336686.0,151.8804,152.0573,151.222,151.5364,336686.0
2024-05-15 10:30:00,154.23,154.76,154.0,154.57,238241.0,151.5659,152.0868,151.3399,151.9001,238241.0
2024-05-15 10:40:00,154.58,155.06,154.39,155.03,286981.0,151.9099,152.3816,151.7232,152.3521,286981.0
2024-05-15 10:50:00,155.03,155.04,154.72,154.88,185962.0,152.3521,152.3619,152.0475,152.2047,185962.0
2024-05-15 11:00:00,154.89,155.05,154.48,155.0,296702.0,152.2145,152.3718,151.8116,152.3226,296702.0
2024-05-15 11:10:00,154.98,155.16,154.64,154.79,210241.0,152.303,152.4799,151.9688,152.1163,210241.0
2024-05-15 11:20:00,154.8,154.99,154.47,154.65,308485.0,152.1261,152.3128,151.8018,151.9787,308485.0
2024-05-15 11:30:00,154.65,155.15,154.61,155.05,267988.0,151.9787,152.47,151.9394,152.3718,267988.0
2024-05-15 11:40:00,155.06,155.06,154.68,154.95,110471.0,152.3816,152.3816,152.0082,152.2735,110471.0
2024-05-15 11:50:00,154.94,155.04,154.63,154.65,122872.0,152.2637,152.3619,151.959,151.9787,122872.0
2024-05-15 12:00:00,154.67,154.78,154.5,154.75,95676.0,151.9983,152.1064,151.8313,152.0769,95676.0
2024-05-15 12:10:00,154.74,154.88,154.65,154.83,103305.0,152.0671,152.2047,151.9787,152.1556,103305.0
2024-05-15 12:20:00,154.83,154.89,154.64,154.85,86956.0,152.1556,152.2145,151.9688,152.1752,86956.0
2024-05-15 12:30:00,154.87,155.06,154.83,154.91,93903.0,152.1949,152.3816,152.1556,152.2342,93903.0
2024-05-15 12:40:00,154.91,155.11,154.89,155.04,103863.0,152.2342,152.4307,152.2145,152.3619,103863.0
2024-05-15 12:50:00,155.05,155.65,154.99,155.63,234654.0,152.3718,152.9614,152.3128,152.9417,234654.0
2024-05-15 13:00:00,155.65,155.87,155.37,155.44,225606.0,152.9614,153.1776,152.6862,152.755,225606.0
2024-05-15 13:10:00,155.44,155.55,155.06,155.09,161946.0,152.755,152.8631,152.3816,152.4111,161946.0
2024-05-15 13:20:00,155.11,155.51,155.11,155.43,67739.0,152.4307,152.8238,152.4307,152.7452,67739.0
2024-05-15 13:30:00,155.41,155.7,155.37,155.7,99756.0,152.7255,153.0105,152.6862,153.0105,99756.0
2024-05-15 13:40:00,155.68,155.78,155.6,155.65,70007.0,152.9909,153.0892,152.9123,152.9614,70007.0
2024-05-15 13:50:00,155.65,155.84,155.64,155.77,93520.0,152.9614,153.1481,152.9516,153.0793,93520.0
2024-05-15 14:00:00,155.76,156.0,155.65,155.87,172011.0,153.0695,153.3054,152.9614,153.1776,172011.0
2024-05-15 14:10:00,155.87,155.93,155.56,155.71,124391.0,153.1776,153.2366,152.873,153.0204,124391.0
2024-05-15 14:20:00,155.7,155.71,155.42,155.55,89919.0,153.0105,153.0204,152.7354,152.8631,89919.0
2024-05-15 14:30:00,155.56,155.72,155.41,155.65,99697.0,152.873,153.0302,152.7255,152.9614,99697.0
2024-05-15 14:40:00,155.66,155.72,155.39,155.49,80501.0,152.9712,153.0302,152.7059,152.8042,80501.0
2024-05-15 14:50:00,155.49,155.67,155.44,155.62,76091.0,152.8042,152.9811,152.755,152.9319,76091.0
2024-05-15 15:00:00,155.61,155.61,155.29,155.3,111565.0,152.9221,152.9221,152.6076,152.6174,111565.0
2024-05-15 15:10:00,155.31,155.53,155.26,155.43,162630.0,152.6273,152.8435,152.5781,152.7452,162630.0
2024-05-15 15:20:00,155.42,155.74,155.31,155.68,180480.0,152.7354,153.0498,152.6273,152.9909,180480.0
2024-05-15 15:30:00,155.68,155.77,155.52,155.58,199977.0,152.9909,153.0793,152.8336,152.8926,199977.0
2024-05-15 15:40:00,155.57,155.59,155.14,155.21,253329.0,152.8828,152.9024,152.4602,152.529,253329.0
2024-05-15 15:50:00,155.19,155.77,154.78,155.55,948053.0,152.5093,153.0793,152.1064,152.8631,948053.0
2024-05-16 09:30:00,154.1,154.99,153.6,154.96,741558.0,151.4382,152.3128,150.9468,152.2833,741558.0
2024-05-16 09:40:00,154.97,155.06,153.73,154.77,388036.0,152.2931,152.3816,151.0746,152.0966,388036.0
2024-05-16 09:50:00,154.77,154.85,154.3,154.63,259936.0,152.0966,152.1752,151.6347,151.959,259936.0
2024-05-16 10:00:00,154.56,154.59,153.6,154.34,331745.0,151.8902,151.9197,150.9468,151.674,331745.0
2024-05-16 10:10:00,154.36,154.63,154.07,154.33,203690.0,151.6937,151.959,151.4087,151.6642,203690.0
2024-05-16 10:20:00,154.33,154.65,154.28,154.49,165570.0,151.6642,151.9787,151.6151,151.8214,165570.0
2024-05-16 10:30:00,154.47,154.58,154.15,154.27,172178.0,151.8018,151.9099,151.4873,151.6052,172178.0
2024-05-16 10:40:00,154.25,154.48,154.1,154.25,156078.0,151.5856,151.8116,151.4382,151.5856,156078.0
2024-05-16 10:50:00,154.27,154.6,154.11,154.5,176270.0,151.6052,151.9295,151.448,151.8313,176270.0
2024-05-16 11:00:00,154.51,154.65,154.11,154.46,209560.0,151.8411,151.9787,151.448,151.792,209560.0
2024-05-16 11:10:00,154.47,154.72,154.33,154.52,153424.0,151.8018,152.0475,151.6642,151.8509,153424.0
2024-05-16 11:20:00,154.52,154.71,154.33,154.65,110040.0,151.8509,152.0376,151.6642,151.9787,110040.0
2024-05-16 11:30:00,154.62,154.79,154.32,154.48,126905.0,151.9492,152.1163,151.6544,151.8116,126905.0
2024-05-16 11:40:00,154.47,154.54,154.25,154.42,106257.0,151.8018,151.8706,151.5856,151.7526,106257.0
2024-05-16 11:50:00,154.39,154.68,154.34,154.65,68381.0,151.7232,152.0082,151.674,151.9787,68381.0
2024-05-16 12:00:00,154.65,154.67,153.98,154.14,197183.0,151.9787,151.9983,151.3202,151.4775,197183.0
2024-05-16 12:10:00,154.17,154.32,153.86,153.91,101039.0,151.507,151.6544,151.2023,151.2515,101039.0
2024-05-16 12:20:00,153.91,154.03,153.77,153.97,141877.0,151.2515,151.3694,151.1139,151.3104,141877.0
2024-05-16 12:30:00,153.97,153.98,153.56,153.62,142535.0,151.3104,151.3202,150.9075,150.9665,142535.0
2024-05-16 12:40:00,153.62,154.16,153.61,154.04,121966.0,150.9665,151.4971,150.9566,151.3792,121966.0
2024-05-16 12:50:00,154.03,154.27,153.96,154.27,51650.0,151.3694,151.6052,151.3006,151.6052,51650.0
2024-05-16 13:00:00,154.27,154.4,154.17,154.33,68379.0,151.6052,151.733,151.507,151.6642,68379.0
2024-05-16 13:10:00,154.33,154.5,154.2,154.3,53464.0,151.6642,151.8313,151.5364,151.6347,53464.0
2024-05-16 13:20:00,154.31,154.38,153.58,153.88,99455.0,151.6445,151.7133,150.9272,151.222,99455.0
2024-05-16 13:30:00,153.93,154.05,153.74,153.78,61137.0,151.2711,151.389,151.0844,151.1237,61137.0
2024-05-16 13:40:00,153.78,153.94,153.62,153.75,94638.0,151.1237,151.2809,150.9665,151.0942,94638.0
2024-05-16 13:50:00,153.75,153.86,153.62,153.7,105723.0,151.0942,151.2023,150.9665,151.0451,105723.0
2024-05-16 14:00:00,153.68,153.76,153.31,153.35,148890.0,151.0254,151.104,150.6618,150.7011,148890.0
2024-05-16 14:10:00,153.39,153.46,152.95,153.19,221032.0,150.7404,150.8092,150.308,150.5439,221032.0
2024-05-16 14:20:00,153.18,153.31,153.01,153.06,101330.0,150.5341,150.6618,150.367,150.4161,101330.0
2024-05-16 14:30:00,153.06,153.28,153.05,153.17,84612.0,150.4161,150.6323,150.4063,150.5242,84612.0
2024-05-16 14:40:00,153.18,153.33,153.11,153.17,132123.0,150.5341,150.6815,150.4653,150.5242,132123.0
2024-05-16 14:50:00,153.18,153.19,153.04,153.12,90802.0,150.5341,150.5439,150.3965,150.4751,90802.0
2024-05-16 15:00:00,153.13,153.17,152.95,153.12,187841.0,150.4849,150.5242,150.308,150.4751,187841.0
2024-05-16 15:10:00,153.11,153.17,152.85,152.9,164318.0,150.4653,150.5242,150.2098,150.2589,164318.0
2024-05-16 15:20:00,152.9,153.19,152.85,153.1,230363.0,150.2589,150.5439,150.2098,150.4554,230363.0
2024-05-16 15:30:00,153.09,153.24,152.7,152.84,278917.0,150.4456,150.593,150.0624,150.1999,278917.0
2024-05-16 15:40:00,152.86,152.93,152.52,152.53,265059.0,150.2196,150.2884,149.8855,149.8953,265059.0
2024-05-16 15:50:00,152.53,152.75,152.21,152.22,820794.0,149.8953,150.1115,149.5808,149.5906,820794.0
2024-05-17 09:30:00,153.43,154.0,152.85,153.51,477991.0,150.7797,151.3399,150.2098,150.8584,477991.0
2024-05-17 09:40:00,153.49,153.5,152.81,153.26,212907.0,150.8387,150.8485,150.1705,150.6127,212907.0
2024-05-17 09:50:00,153.24,153.31,152.26,152.89,195674.0,150.593,150.6618,149.63,150.2491,195674.0
2024-05-17 10:00:00,152.89,153.13,152.51,152.93,119051.0,150.2491,150.4849,149.8756,150.2884,119051.0
2024-05-17 10:10:00,152.95,153.19,152.62,152.92,119165.0,150.308,150.5439,149.9837,150.2786,119165.0
2024-05-17 10:20:00,152.95,153.43,152.93,153.41,237833.0,150.308,150.7797,150.2884,150.7601,237833.0
2024-05-17 10:30:00,153.4,153.45,153.19,153.26,125305.0,150.7503,150.7994,150.5439,150.6127,125305.0
2024-05-17 10:40:00,153.25,153.4,153.09,153.1,128434.0,150.6029,150.7503,150.4456,150.4554,128434.0
2024-05-17 10:50:00,153.11,153.16,152.46,152.5,145876.0,150.4653,150.5144,149.8265,149.8658,145876.0
2024-05-17 11:00:00,152.48,152.51,152.07,152.23,205401.0,149.8462,149.8756,149.4432,149.6005,205401.0
2024-05-17 11:10:00,152.24,152.38,152.13,152.28,137094.0,149.6103,149.7479,149.5022,149.6496,137094.0
2024-05-17 11:20:00,152.3,152.37,152.02,152.25,153291.0,149.6693,149.7381,149.3941,149.6201,153291.0
2024-05-17 11:30:00,152.24,152.35,152.02,152.02,99222.0,149.6103,149.7184,149.3941,149.3941,99222.0
2024-05-17 11:40:00,152.03,152.14,151.86,151.88,162135.0,149.4039,149.512,149.2369,149.2565,162135.0
2024-05-17 11:50:00,151.9,152.23,151.82,152.19,153315.0,149.2762,149.6005,149.1976,149.5612,153315.0
2024-05-17 12:00:00,152.17,152.19,151.86,151.88,73634.0,149.5415,149.5612,149.2369,149.2565,73634.0
2024-05-17 12:10:00,151.87,152.14,151.72,152.08,109928.0,149.2467,149.512,149.0993,149.4531,109928.0
2024-05-17 12:20:00,152.08,152.1,151.91,152.01,49907.0,149.4531,149.4727,149.286,149.3843,49907.0
2024-05-17 12:30:00,152.0,152.04,151.83,151.98,47766.0,149.3744,149.4138,149.2074,149.3548,47766.0
2024-05-17 12:40:00,151.99,151.99,151.73,151.86,77907.0,149.3646,149.3646,149.1091,149.2369,77907.0
2024-05-17 12:50:00,151.87,152.1,151.8,152.08,96614.0,149.2467,149.4727,149.1779,149.4531,96614.0
2024-05-17 13:00:00,152.07,152.24,151.99,152.05,95420.0,149.4432,149.6103,149.3646,149.4236,95420.0
2024-05-17 13:10:00,152.04,152.06,151.8,151.83,77687.0,149.4138,149.4334,149.1779,149.2074,77687.0
2024-05-17 13:20:00,151.84,151.98,151.72,151.92,86864.0,149.2172,149.3548,149.0993,149.2958,86864.0
2024-05-17 13:30:00,151.91,151.99,151.73,151.81,53175.0,149.286,149.3646,149.1091,149.1877,53175.0
2024-05-17 13:40:00,151.82,151.88,151.75,151.77,49771.0,149.1976,149.2565,149.1288,149.1484,49771.0
2024-05-17 13:50:00,151.77,151.84,151.73,151.79,36591.0,149.1484,149.2172,149.1091,149.1681,36591.0
2024-05-17 14:00:00,151.79,151.8,151.52,151.58,61482.0,149.1681,149.1779,148.9027,148.9617,61482.0
2024-05-17 14:10:00,151.57,151.6,151.22,151.3,82802.0,148.9519,148.9814,148.6079,148.6865,82802.0
2024-05-17 14:20:00,151.32,151.32,150.84,151.21,135170.0,148.7062,148.7062,148.2345,148.5981,135170.0
2024-05-17 14:30:00,151.19,151.4,151.17,151.4,64413.0,148.5784,148.7848,148.5588,148.7848,64413.0
2024-05-17 14:40:00,151.4,151.45,151.22,151.45,67608.0,148.7848,148.8339,148.6079,148.8339,67608.0
2024-05-17 14:50:00,151.46,151.91,151.43,151.85,87277.0,148.8438,149.286,148.8143,149.227,87277.0
2024-05-17 15:00:00,151.84,151.94,151.72,151.88,96727.0,149.2172,149.3155,149.0993,149.2565,96727.0
2024-05-17 15:10:00,151.88,152.03,151.78,151.92,77126.0,149.2565,149.4039,149.1582,149.2958,77126.0
2024-05-17 15:20:00,151.94,152.22,151.93,152.04,93462.0,149.3155,149.5906,149.3057,149.4138,93462.0
2024-05-17 15:30:00,152.04,152.04,151.78,151.93,91039.0,149.4138,149.4138,149.1582,149.3057,91039.0
2024-05-17 15:40:00,151.94,152.02,151.85,151.88,177988.0,149.3155,149.3941,149.227,149.2565,177988.0
2024-05-17 15:50:00,151.87,152.18,151.63,151.64,453533.0,149.2467,149.5513,149.0108,149.0207,453533.0
2024-05-20 09:30:00,151.67,153.56,150.82,153.54,801243.0,149.0501,150.9075,148.2148,150.8878,801243.0
2024-05-20 09:40:00,153.51,154.24,152.81,153.42,448389.0,150.8584,151.5758,150.1705,150.7699,448389.0
2024-05-20 09:50:00,153.42,153.94,153.33,153.78,223164.0,150.7699,151.2809,150.6815,151.1237,223164.0
2024-05-20 10:00:00,153.78,154.07,153.26,153.64,199606.0,151.1237,151.4087,150.6127,150.9861,199606.0
2024-05-20 10:10:00,153.69,154.09,153.33,153.72,278448.0,151.0353,151.4283,150.6815,151.0647,278448.0
2024-05-20 10:20:00,153.74,153.76,153.05,153.24,80956.0,151.0844,151.104,150.4063,150.593,80956.0
2024-05-20 10:30:00,153.19,153.37,152.94,153.15,129356.0,150.5439,150.7208,150.2982,150.5046,129356.0
2024-05-20 10:40:00,153.23,153.45,153.2,153.43,90930.0,150.5832,150.7994,150.5537,150.7797,90930.0
2024-05-20 10:50:00,153.45,153.5,152.97,153.14,103012.0,150.7994,150.8485,150.3277,150.4948,103012.0
2024-05-20 11:00:00,153.14,153.41,153.04,153.38,89065.0,150.4948,150.7601,150.3965,150.7306,89065.0
2024-05-20 11:10:00,153.42,153.64,153.33,153.62,103582.0,150.7699,150.9861,150.6815,150.9665,103582.0
2024-05-20 11:20:00,153.64,154.03,153.54,153.89,190853.0,150.9861,151.3694,150.8878,151.2318,190853.0
2024-05-20 11:30:00,153.9,154.0,153.6,153.68,95266.0,151.2416,151.3399,150.9468,151.0254,95266.0
2024-05-20 11:40:00,153.69,153.69,153.24,153.36,81699.0,151.0353,151.0353,150.593,150.711,81699.0
2024-05-20 11:50:00,153.36,153.38,153.18,153.31,72388.0,150.711,150.7306,150.5341,150.6618,72388.0
2024-05-20 12:00:00,153.34,153.6,153.33,153.53,48554.0,150.6913,150.9468,150.6815,150.878,48554.0
2024-05-20 12:10:00,153.54,153.78,153.45,153.78,44062.0,150.8878,151.1237,150.7994,151.1237,44062.0
2024-05-20 12:20:00,153.79,153.88,153.64,153.68,60396.0,151.1335,151.222,150.9861,151.0254,60396.0
2024-05-20 12:30:00,153.67,153.91,153.57,153.88,66705.0,151.0156,151.2515,150.9173,151.222,66705.0
2024-05-20 12:40:00,153.9,153.96,153.81,153.89,97714.0,151.2416,151.3006,151.1532,151.2318,97714.0
2024-05-20 12:50:00,153.89,154.05,153.82,153.95,111729.0,151.2318,151.389,151.163,151.2908,111729.0
2024-05-20 13:00:00,153.96,153.96,153.72,153.89,58540.0,151.3006,151.3006,151.0647,151.2318,58540.0
2024-05-20 13:10:00,153.9,153.9,153.71,153.75,50244.0,151.2416,151.2416,151.0549,151.0942,50244.0
2024-05-20 13:20:00,153.74,153.74,153.26,153.32,94635.0,151.0844,151.0844,150.6127,150.6716,94635.0
2024-05-20 13:30:00,153.34,153.58,153.33,153.51,50572.0,150.6913,150.9272,150.6815,150.8584,50572.0
2024-05-20 13:40:00,153.5,153.55,153.38,153.39,55600.0,150.8485,150.8977,150.7306,150.7404,55600.0
2024-05-20 13:50:00,153.37,153.48,153.34,153.45,50892.0,150.7208,150.8289,150.6913,150.7994,50892.0
2024-05-20 14:00:00,153.43,153.45,153.03,153.31,90529.0,150.7797,150.7994,150.3867,150.6618,90529.0
2024-05-20 14:10:00,153.34,153.35,153.14,153.24,39264.0,150.6913,150.7011,150.4948,150.593,39264.0
2024-05-20 14:20:00,153.25,153.33,153.19,153.31,34424.0,150.6029,150.6815,150.5439,150.6618,34424.0
2024-05-20 14:30:00,153.33,153.37,153.25,153.29,48176.0,150.6815,150.7208,150.6029,150.6422,48176.0
2024-05-20 14:40:00,153.29,153.33,153.11,153.16,92943.0,150.6422,150.6815,150.4653,150.5144,92943.0
2024-05-20 14:50:00,153.17,153.18,152.96,153.0,80681.0,150.5242,150.5341,150.3179,150.3572,80681.0
2024-05-20 15:00:00,152.99,153.4,152.92,153.38,53158.0,150.3473,150.7503,150.2786,150.7306,53158.0
2024-05-20 15:10:00,153.41,153.6,153.34,153.53,69776.0,150.7601,150.9468,150.6913,150.878,69776.0
2024-05-20 15:20:00,153.53,153.88,153.49,153.88,71878.0,150.878,151.222,150.8387,151.222,71878.0
2024-05-20 15:30:00,153.9,153.94,153.6,153.74,124479.0,151.2416,151.2809,150.9468,151.0844,124479.0
2024-05-20 15:40:00,153.72,153.82,153.45,153.46,130461.0,151.0647,151.163,150.7994,150.8092,130461.0
2024-05-20 15:50:00,153.49,153.68,153.25,153.57,485445.0,150.8387,151.0254,150.6029,150.9173,485445.0
2024-05-21 09:30:00,152.3,153.31,152.3,152.76,459268.0,149.6693,150.6618,149.6693,150.1213,459268.0
2024-05-21 09:40:00,152.78,153.29,152.25,152.76,245203.0,150.141,150.6422,149.6201,150.1213,245203.0
2024-05-21 09:50:00,152.74,152.94,152.1,152.13,213173.0,150.1017,150.2982,149.4727,149.5022,213173.0
2024-05-21 10:00:00,152.17,152.47,151.95,152.29,113846.0,149.5415,149.8363,149.3253,149.6594,113846.0
2024-05-21 10:10:00,152.28,153.25,152.19,152.91,120291.0,149.6496,150.6029,149.5612,150.2687,120291.0
2024-05-21 10:20:00,152.99,153.43,152.94,153.33,91402.0,150.3473,150.7797,150.2982,150.6815,91402.0
2024-05-21 10:30:00,153.34,153.78,153.23,153.5,130279.0,150.6913,151.1237,150.5832,150.8485,130279.0
2024-05-21 10:40:00,153.52,153.55,153.18,153.33,176061.0,150.8682,150.8977,150.5341,150.6815,176061.0
2024-05-21 10:50:00,153.33,153.64,153.19,153.63,156814.0,150.6815,150.9861,150.5439,150.9763,156814.0
2024-05-21 11:00:00,153.58,153.76,153.47,153.47,64983.0,150.9272,151.104,150.8191,150.8191,64983.0
2024-05-21 11:10:00,153.49,153.66,153.32,153.62,134782.0,150.8387,151.0058,150.6716,150.9665,134782.0
2024-05-21 11:20:00,153.65,153.83,153.5,153.5,141457.0,150.9959,151.1728,150.8485,150.8485,141457.0
2024-05-21 11:30:00,153.49,153.49,153.04,153.17,123253.0,150.8387,150.8387,150.3965,150.5242,123253.0
2024-05-21 11:40:00,153.17,153.2,152.83,152.9,70697.0,150.5242,150.5537,150.1901,150.2589,70697.0
2024-05-21 11:50:00,152.92,153.02,152.73,152.83,131091.0,150.2786,150.3768,150.0918,150.1901,131091.0
2024-05-21 12:00:00,152.83,152.85,152.67,152.78,112695.0,150.1901,150.2098,150.0329,150.141,112695.0
2024-05-21 12:10:00,152.77,153.28,152.77,153.17,100554.0,150.1311,150.6323,150.1311,150.5242,100554.0
2024-05-21 12:20:00,153.17,153.4,153.11,153.36,97725.0,150.5242,150.7503,150.4653,150.711,97725.0
2024-05-21 12:30:00,153.35,153.43,153.01,153.02,113632.0,150.7011,150.7797,150.367,150.3768,113632.0
2024-05-21 12:40:00,153.05,153.2,153.01,153.12,68161.0,150.4063,150.5537,150.367,150.4751,68161.0
2024-05-21 12:50:00,153.14,153.15,152.94,153.09,80975.0,150.4948,150.5046,150.2982,150.4456,80975.0
2024-05-21 13:00:00,153.07,153.18,152.95,153.09,60443.0,150.426,150.5341,150.308,150.4456,60443.0
2024-05-21 13:10:00,153.08,153.14,152.95,153.01,85808.0,150.4358,150.4948,150.308,150.367,85808.0
2024-05-21 13:20:00,153.0,153.05,152.77,153.04,156157.0,150.3572,150.4063,150.1311,150.3965,156157.0
2024-05-21 13:30:00,153.03,153.14,152.95,153.13,46732.0,150.3867,150.4948,150.308,150.4849,46732.0
2024-05-21 13:40:00,153.12,153.13,153.0,153.04,48947.0,150.4751,150.4849,150.3572,150.3965,48947.0
2024-05-21 13:50:00,153.03,153.17,153.0,153.16,73987.0,150.3867,150.5242,150.3572,150.5144,73987.0
2024-05-21 14:00:00,153.18,153.22,153.1,153.14,70268.0,150.5341,150.5734,150.4554,150.4948,70268.0
2024-05-21 14:10:00,153.15,153.37,153.04,153.34,75076.0,150.5046,150.7208,150.3965,150.6913,75076.0
2024-05-21 14:20:00,153.33,153.53,153.31,153.34,152415.0,150.6815,150.878,150.6618,150.6913,152415.0
2024-05-21 14:30:00,153.32,153.36,153.2,153.31,60687.0,150.6716,150.711,150.5537,150.6618,60687.0
2024-05-21 14:40:00,153.3,153.55,153.29,153.53,211556.0,150.652,150.8977,150.6422,150.878,211556.0
2024-05-21 14:50:00,153.51,153.77,153.49,153.75,63776.0,150.8584,151.1139,150.8387,151.0942,63776.0
2024-05-21 15:00:00,153.76,153.86,153.64,153.73,110822.0,151.104,151.2023,150.9861,151.0746,110822.0
2024-05-21 15:10:00,153.73,153.87,153.66,153.68,79103.0,151.0746,151.2121,151.0058,151.0254,79103.0
2024-05-21 15:20:00,153.69,153.69,153.39,153.55,120608.0,151.0353,151.0353,150.7404,150.8977,120608.0
2024-05-21 15:30:00,153.54,153.64,153.46,153.61,84990.0,150.8878,150.9861,150.8092,150.9566,84990.0
2024-05-21 15:40:00,153.61,153.73,153.59,153.73,127287.0,150.9566,151.0746,150.937,151.0746,127287.0
2024-05-21 15:50:00,153.73,153.99,153.5,153.67,534408.0,151.0746,151.3301,150.8485,151.0156,534408.0
2024-05-22 09:30:00,155.88,157.23,155.54,155.77,1022925.0,153.1874,154.5141,152.8533,153.0793,1022925.0
2024-05-22 09:40:00,155.78,156.57,155.24,156.36,391573.0,153.0892,153.8655,152.5585,153.6591,391573.0
2024-05-22 09:50:00,156.36,156.63,156.04,156.59,285438.0,153.6591,153.9245,153.3447,153.8852,285438.0
2024-05-22 10:00:00,156.59,156.68,155.59,155.93,333020.0,153.8852,153.9736,152.9024,153.2366,333020.0
2024-05-22 10:10:00,155.92,156.44,155.57,156.28,468056.0,153.2267,153.7378,152.8828,153.5805,468056.0
2024-05-22 10:20:00,156.3,156.37,155.73,156.18,220672.0,153.6002,153.669,153.04,153.4822,220672.0
2024-05-22 10:30:00,156.16,156.33,155.94,156.24,309241.0,153.4626,153.6297,153.2464,153.5412,309241.0
2024-05-22 10:40:00,156.24,156.7,156.22,156.35,166740.0,153.5412,153.9933,153.5216,153.6493,166740.0
2024-05-22 10:50:00,156.32,156.39,156.08,156.21,94770.0,153.6198,153.6886,153.384,153.5117,94770.0
2024-05-22 11:00:00,156.2,156.65,156.13,156.2,188565.0,153.5019,153.9441,153.4331,153.5019,188565.0
2024-05-22 11:10:00,156.18,156.32,155.93,155.98,137816.0,153.4822,153.6198,153.2366,153.2857,137816.0
2024-05-22 11:20:00,155.99,156.05,155.83,155.97,120272.0,153.2955,153.3545,153.1383,153.2759,120272.0
2024-05-22 11:30:00,155.96,156.12,155.9,156.08,112393.0,153.266,153.4233,153.2071,153.384,112393.0
2024-05-22 11:40:00,156.08,156.14,155.98,156.06,80265.0,153.384,153.4429,153.2857,153.3643,80265.0
2024-05-22 11:50:00,156.06,156.7,155.77,156.63,162812.0,153.3643,153.9933,153.0793,153.9245,162812.0
2024-05-22 12:00:00,156.62,156.79,156.44,156.68,188640.0,153.9146,154.0817,153.7378,153.9736,188640.0
2024-05-22 12:10:00,156.66,156.73,156.4,156.54,170597.0,153.954,154.0227,153.6984,153.836,170597.0
2024-05-22 12:20:00,156.53,156.56,156.22,156.33,174973.0,153.8262,153.8557,153.5216,153.6297,174973.0
2024-05-22 12:30:00,156.29,156.39,156.17,156.33,104728.0,153.5903,153.6886,153.4724,153.6297,104728.0
2024-05-22 12:40:00,156.34,156.41,156.18,156.38,115478.0,153.6395,153.7083,153.4822,153.6788,115478.0
2024-05-22 12:50:00,156.41,156.52,156.1,156.38,202009.0,153.7083,153.8164,153.4036,153.6788,202009.0
2024-05-22 13:00:00,156.39,156.43,156.25,156.36,110098.0,153.6886,153.7279,153.551,153.6591,110098.0
2024-05-22 13:10:00,156.36,156.53,156.31,156.39,106351.0,153.6591,153.8262,153.61,153.6886,106351.0
2024-05-22 13:20:00,156.4,156.43,156.34,156.38,90750.0,153.6984,153.7279,153.6395,153.6788,90750.0
2024-05-22 13:30:00,156.38,156.4,155.88,156.08,184839.0,153.6788,153.6984,153.1874,153.384,184839.0
2024-05-22 13:40:00,156.08,156.08,155.3,155.47,122493.0,153.384,153.384,152.6174,152.7845,122493.0
2024-05-22 13:50:00,155.49,155.6,155.27,155.51,86064.0,152.8042,152.9123,152.588,152.8238,86064.0
2024-05-22 14:00:00,155.49,155.49,154.64,155.12,164832.0,152.8042,152.8042,151.9688,152.4406,164832.0
2024-05-22 14:10:00,155.11,155.39,154.97,155.12,99633.0,152.4307,152.7059,152.2931,152.4406,99633.0
2024-05-22 14:20:00,155.11,155.18,154.58,154.65,116117.0,152.4307,152.4995,151.9099,151.9787,116117.0
2024-05-22 14:30:00,154.64,154.84,154.54,154.68,103814.0,151.9688,152.1654,151.8706,152.0082,103814.0
2024-05-22 14:40:00,154.69,155.12,154.56,155.1,88458.0,152.018,152.4406,151.8902,152.4209,88458.0
2024-05-22 14:50:00,155.09,155.18,154.96,155.14,66028.0,152.4111,152.4995,152.2833,152.4602,66028.0
2024-05-22 15:00:00,155.13,155.19,154.99,155.09,172642.0,152.4504,152.5093,152.3128,152.4111,172642.0
2024-05-22 15:10:00,155.09,155.23,154.82,154.93,128617.0,152.4111,152.5487,152.1457,152.2538,128617.0
2024-05-22 15:20:00,154.95,155.63,154.93,155.4,250860.0,152.2735,152.9417,152.2538,152.7157,250860.0
2024-05-22 15:30:00,155.39,155.67,155.27,155.37,239307.0,152.7059,152.9811,152.588,152.6862,239307.0
2024-05-22 15:40:00,155.38,155.69,155.38,155.64,254286.0,152.6961,153.0007,152.6961,152.9516,254286.0
2024-05-22 15:50:00,155.71,156.33,155.42,156.24,984703.0,153.0204,153.6297,152.7354,153.5412,984703.0
2024-05-23 09:30:00,159.18,159.26,157.02,158.96,2048496.0,156.4304,156.509,154.3077,156.2142,2048496.0
2024-05-23 09:40:00,158.99,160.04,158.05,159.44,1213062.0,156.2437,157.2756,155.3199,156.6859,1213062.0
2024-05-23 09:50:00,159.47,159.66,157.37,157.64,573998.0,156.7154,156.9021,154.6517,154.917,573998.0
2024-05-23 10:00:00,157.64,158.25,157.57,157.94,327192.0,154.917,155.5165,154.8482,155.2118,327192.0
2024-05-23 10:10:00,157.99,158.9,157.99,158.64,296988.0,155.261,156.1553,155.261,155.8998,296988.0
2024-05-23 10:20:00,158.64,158.8,158.08,158.78,203708.0,155.8998,156.057,155.3494,156.0373,203708.0
2024-05-23 10:30:00,158.8,159.19,158.33,158.44,240419.0,156.057,156.4403,155.5951,155.7032,240419.0
2024-05-23 10:40:00,158.44,158.7,157.23,157.42,307467.0,155.7032,155.9587,154.5141,154.7008,307467.0
2024-05-23 10:50:00,157.45,157.46,155.86,155.95,537919.0,154.7303,154.7401,153.1678,153.2562,537919.0
2024-05-23 11:00:00,155.96,157.88,155.91,157.62,330518.0,153.266,155.1529,153.2169,154.8974,330518.0
2024-05-23 11:10:00,157.61,158.12,157.51,157.94,211819.0,154.8875,155.3887,154.7893,155.2118,211819.0
2024-05-23 11:20:00,157.93,158.55,157.93,158.47,230940.0,155.202,155.8113,155.202,155.7327,230940.0
2024-05-23 11:30:00,158.5,158.91,158.49,158.68,272588.0,155.7622,156.1651,155.7523,155.9391,272588.0
2024-05-23 11:40:00,158.7,159.08,158.61,158.97,271162.0,155.9587,156.3322,155.8703,156.2241,271162.0
2024-05-23 11:50:00,158.98,159.31,158.89,159.18,289708.0,156.2339,156.5582,156.1454,156.4304,289708.0
2024-05-23 12:00:00,159.18,159.57,158.96,159.12,274107.0,156.4304,156.8137,156.2142,156.3715,274107.0
2024-05-23 12:10:00,159.12,160.25,158.83,160.18,670912.0,156.3715,157.4819,156.0865,157.4132,670912.0
2024-05-23 12:20:00,160.19,160.78,159.98,160.58,616320.0,157.423,158.0028,157.2166,157.8062,616320.0
2024-05-23 12:30:00,160.58,160.67,159.98,160.02,356282.0,157.8062,157.8947,157.2166,157.2559,356282.0
2024-05-23 12:40:00,160.0,160.17,159.58,159.71,248042.0,157.2363,157.4033,156.8235,156.9513,248042.0
2024-05-23 12:50:00,159.72,159.81,159.43,159.45,200509.0,156.9611,157.0495,156.6761,156.6958,200509.0
2024-05-23 13:00:00,159.43,159.68,159.13,159.2,176400.0,156.6761,156.9218,156.3813,156.4501,176400.0
2024-05-23 13:10:00,159.21,159.41,159.11,159.18,157240.0,156.4599,156.6565,156.3616,156.4304,157240.0
2024-05-23 13:20:00,159.17,159.8,159.09,159.74,223914.0,156.4206,157.0397,156.342,156.9808,223914.0
2024-05-23 13:30:00,159.75,159.86,158.56,158.6,298692.0,156.9906,157.0987,155.8211,155.8604,298692.0
2024-05-23 13:40:00,158.58,158.9,158.37,158.43,221419.0,155.8408,156.1553,155.6344,155.6934,221419.0
2024-05-23 13:50:00,158.43,158.55,157.79,157.94,193212.0,155.6934,155.8113,155.0644,155.2118,193212.0
2024-05-23 14:00:00,157.93,158.08,156.94,157.39,257096.0,155.202,155.3494,154.2291,154.6713,257096.0
2024-05-23 14:10:00,157.4,157.51,156.89,157.16,298010.0,154.6812,154.7893,154.18,154.4453,298010.0
2024-05-23 14:20:00,157.12,157.39,156.8,156.91,289536.0,154.406,154.6713,154.0915,154.1996,289536.0
2024-05-23 14:30:00,156.88,156.98,156.04,156.86,536696.0,154.1702,154.2684,153.3447,154.1505,536696.0
2024-05-23 14:40:00,156.84,156.91,156.2,156.5,311311.0,154.1308,154.1996,153.5019,153.7967,311311.0
2024-05-23 14:50:00,156.52,156.77,156.31,156.69,185872.0,153.8164,154.0621,153.61,153.9834,185872.0
2024-05-23 15:00:00,156.67,157.26,156.38,156.53,301266.0,153.9638,154.5436,153.6788,153.8262,301266.0
2024-05-23 15:10:00,156.52,156.59,156.09,156.45,225579.0,153.8164,153.8852,153.3938,153.7476,225579.0
2024-05-23 15:20:00,156.55,156.68,156.25,156.48,180045.0,153.8459,153.9736,153.551,153.7771,180045.0
2024-05-23 15:30:00,156.51,157.09,156.49,157.0,225161.0,153.8065,154.3765,153.7869,154.2881,225161.0
2024-05-23 15:40:00,157.02,157.19,156.83,156.99,317160.0,154.3077,154.4748,154.121,154.2783,317160.0
2024-05-23 15:50:00,157.0,157.47,156.86,157.07,724247.0,154.2881,154.75,154.1505,154.3569,724247.0
2024-05-24 09:30:00,157.2,158.3,156.71,157.53,556623.0,154.4846,155.5656,154.0031,154.8089,556623.0
2024-05-24 09:40:00,157.46,158.33,157.28,158.2,335189.0,154.7401,155.5951,154.5632,155.4674,335189.0
2024-05-24 09:50:00,158.21,158.69,157.9,158.3,394357.0,155.4772,155.9489,155.1725,155.5656,394357.0
2024-05-24 10:00:00,158.31,159.19,158.31,158.75,331797.0,155.5755,156.4403,155.5755,156.0079,331797.0
2024-05-24 10:10:00,158.75,159.42,158.75,159.04,305222.0,156.0079,156.6663,156.0079,156.2928,305222.0
2024-05-24 10:20:00,159.04,159.95,158.96,159.8,356564.0,156.2928,157.1871,156.2142,157.0397,356564.0
2024-05-24 10:30:00,159.82,159.88,159.43,159.59,224771.0,157.0594,157.1183,156.6761,156.8333,224771.0
2024-05-24 10:40:00,159.57,160.28,159.52,160.14,318293.0,156.8137,157.5114,156.7646,157.3738,318293.0
2024-05-24 10:50:00,160.16,160.66,159.98,160.38,472940.0,157.3935,157.8849,157.2166,157.6097,472940.0
2024-05-24 11:00:00,160.35,160.35,160.0,160.12,166325.0,157.5802,157.5802,157.2363,157.3542,166325.0
2024-05-24 11:10:00,160.11,160.43,160.0,160.12,251195.0,157.3444,157.6588,157.2363,157.3542,251195.0
2024-05-24 11:20:00,160.11,160.12,159.57,159.6,233883.0,157.3444,157.3542,156.8137,156.8432,233883.0
2024-05-24 11:30:00,159.61,160.05,159.5,159.55,182819.0,156.853,157.2854,156.7449,156.794,182819.0
2024-05-24 11:40:00,159.55,159.72,159.21,159.3,235841.0,156.794,156.9611,156.4599,156.5484,235841.0
2024-05-24 11:50:00,159.31,159.53,159.08,159.48,202966.0,156.5582,156.7744,156.3322,156.7252,202966.0
2024-05-24 12:00:00,159.48,159.72,159.38,159.71,124204.0,156.7252,156.9611,156.627,156.9513,124204.0
2024-05-24 12:10:00,159.7,160.2,159.66,160.14,167331.0,156.9414,157.4328,156.9021,157.3738,167331.0
2024-05-24 12:20:00,160.14,160.14,159.82,159.86,127618.0,157.3738,157.3738,157.0594,157.0987,127618.0
2024-05-24 12:30:00,159.84,159.95,159.55,159.56,180610.0,157.079,157.1871,156.794,156.8039,180610.0
2024-05-24 12:40:00,159.59,159.84,159.54,159.74,121057.0,156.8333,157.079,156.7842,156.9808,121057.0
2024-05-24 12:50:00,159.75,159.84,159.35,159.4,86773.0,156.9906,157.079,156.5975,156.6466,86773.0
2024-05-24 13:00:00,159.41,159.61,159.24,159.31,221548.0,156.6565,156.853,156.4894,156.5582,221548.0
2024-05-24 13:10:00,159.33,159.41,159.2,159.32,72558.0,156.5778,156.6565,156.4501,156.568,72558.0
2024-05-24 13:20:00,159.31,159.74,159.26,159.63,58543.0,156.5582,156.9808,156.509,156.8727,58543.0
2024-05-24 13:30:00,159.63,159.81,159.48,159.78,71234.0,156.8727,157.0495,156.7252,157.0201,71234.0
2024-05-24 13:40:00,159.76,159.77,159.39,159.54,80994.0,157.0004,157.0102,156.6368,156.7842,80994.0
2024-05-24 13:50:00,159.55,159.8,159.48,159.78,109946.0,156.794,157.0397,156.7252,157.0201,109946.0
2024-05-24 14:00:00,159.77,159.99,159.7,159.94,96134.0,157.0102,157.2264,156.9414,157.1773,96134.0
2024-05-24 14:10:00,159.96,160.05,159.74,159.95,121009.0,157.197,157.2854,156.9808,157.1871,121009.0
2024-05-24 14:20:00,159.95,159.97,159.53,159.68,82053.0,157.1871,157.2068,156.7744,156.9218,82053.0
2024-05-24 14:30:00,159.68,159.7,159.49,159.65,65532.0,156.9218,156.9414,156.7351,156.8923,65532.0
2024-05-24 14:40:00,159.65,159.72,159.51,159.72,64667.0,156.8923,156.9611,156.7547,156.9611,64667.0
2024-05-24 14:50:00,159.71,159.8,159.63,159.68,83527.0,156.9513,157.0397,156.8727,156.9218,83527.0
2024-05-24 15:00:00,159.67,159.67,159.23,159.52,98067.0,156.912,156.912,156.4796,156.7646,98067.0
2024-05-24 15:10:00,159.51,159.87,159.5,159.87,71031.0,156.7547,157.1085,156.7449,157.1085,71031.0
2024-05-24 15:20:00,159.87,159.88,159.71,159.76,133011.0,157.1085,157.1183,156.9513,157.0004,133011.0
2024-05-24 15:30:00,159.76,159.88,159.61,159.88,99466.0,157.0004,157.1183,156.853,157.1183,99466.0
2024-05-24 15:40:00,159.88,159.95,159.64,159.87,151586.0,157.1183,157.1871,156.8825,157.1085,151586.0
2024-05-24 15:50:00,159.88,160.08,159.8,159.99,531908.0,157.1183,157.3149,157.0397,157.2264,531908.0
2024-05-28 09:30:00,159.68,159.95,158.37,158.96,1190611.0,156.9218,157.1871,155.6344,156.2142,1190611.0
2024-05-28 09:40:00,158.95,159.47,157.6,158.25,772590.0,156.2044,156.7154,154.8777,155.5165,772590.0
2024-05-28 09:50:00,158.24,159.0,158.15,158.93,458566.0,155.5067,156.2535,155.4182,156.1847,458566.0
2024-05-28 10:00:00,158.92,159.61,158.55,159.54,340907.0,156.1749,156.853,155.8113,156.7842,340907.0
2024-05-28 10:10:00,159.53,159.92,158.85,159.08,355046.0,156.7744,157.1576,156.1061,156.3322,355046.0
2024-05-28 10:20:00,159.09,159.23,158.8,158.97,206829.0,156.342,156.4796,156.057,156.2241,206829.0
2024-05-28 10:30:00,158.96,159.37,158.82,159.12,176094.0,156.2142,156.6171,156.0766,156.3715,176094.0
2024-05-28 10:40:00,159.14,159.85,159.05,159.77,300407.0,156.3911,157.0889,156.3027,157.0102,300407.0
2024-05-28 10:50:00,159.77,160.27,159.5,160.19,490062.0,157.0102,157.5016,156.7449,157.423,490062.0
2024-05-28 11:00:00,160.19,160.21,159.1,159.11,247631.0,157.423,157.4426,156.3518,156.3616,247631.0
2024-05-28 11:10:00,159.1,159.62,158.94,159.53,221388.0,156.3518,156.8628,156.1946,156.7744,221388.0
2024-05-28 11:20:00,159.51,159.88,159.2,159.79,576688.0,156.7547,157.1183,156.4501,157.0299,576688.0
2024-05-28 11:30:00,159.79,160.04,159.71,159.97,141886.0,157.0299,157.2756,156.9513,157.2068,141886.0
2024-05-28 11:40:00,159.97,160.1,159.83,159.9,136883.0,157.2068,157.3345,157.0692,157.138,136883.0
2024-05-28 11:50:00,159.9,159.98,159.61,159.78,172990.0,157.138,157.2166,156.853,157.0201,172990.0
2024-05-28 12:00:00,159.8,159.96,159.58,159.72,123360.0,157.0397,157.197,156.8235,156.9611,123360.0
2024-05-28 12:10:00,159.72,159.98,159.6,159.72,110566.0,156.9611,157.2166,156.8432,156.9611,110566.0
2024-05-28 12:20:00,159.72,159.84,159.61,159.73,106564.0,156.9611,157.079,156.853,156.9709,106564.0
2024-05-28 12:30:00,159.73,160.12,159.71,160.02,108307.0,156.9709,157.3542,156.9513,157.2559,108307.0
2024-05-28 12:40:00,160.01,160.27,159.96,159.98,99634.0,157.2461,157.5016,157.197,157.2166,99634.0
2024-05-28 12:50:00,160.0,160.19,159.93,160.01,106502.0,157.2363,157.423,157.1675,157.2461,106502.0
2024-05-28 13:00:00,160.0,160.14,159.79,160.1,87689.0,157.2363,157.3738,157.0299,157.3345,87689.0
2024-05-28 13:10:00,160.15,160.15,160.02,160.06,126721.0,157.3837,157.3837,157.2559,157.2952,126721.0
2024-05-28 13:20:00,160.06,160.22,159.89,160.2,81664.0,157.2952,157.4525,157.1282,157.4328,81664.0
2024-05-28 13:30:00,160.2,160.29,159.99,160.26,93665.0,157.4328,157.5213,157.2264,157.4918,93665.0
2024-05-28 13:40:00,160.27,160.38,159.82,159.82,106005.0,157.5016,157.6097,157.0594,157.0594,106005.0
2024-05-28 13:50:00,159.82,159.85,159.31,159.33,148972.0,157.0594,157.0889,156.5582,156.5778,148972.0
2024-05-28 14:00:00,159.33,159.43,159.12,159.42,116642.0,156.5778,156.6761,156.3715,156.6663,116642.0
2024-05-28 14:10:00,159.42,159.51,158.94,159.07,166717.0,156.6663,156.7547,156.1946,156.3223,166717.0
2024-05-28 14:20:00,159.06,159.11,158.75,158.8,130330.0,156.3125,156.3616,156.0079,156.057,130330.0
2024-05-28 14:30:00,158.78,158.83,158.05,158.26,292079.0,156.0373,156.0865,155.3199,155.5263,292079.0
2024-05-28 14:40:00,158.24,158.39,157.9,158.06,369267.0,155.5067,155.6541,155.1725,155.3298,369267.0
2024-05-28 14:50:00,158.04,158.35,157.85,158.35,233357.0,155.3101,155.6148,155.1234,155.6148,233357.0
2024-05-28 15:00:00,158.33,158.5,158.18,158.46,185690.0,155.5951,155.7622,155.4477,155.7229,185690.0
2024-05-28 15:10:00,158.46,158.58,158.19,158.55,120616.0,155.7229,155.8408,155.4575,155.8113,120616.0
2024-05-28 15:20:00,158.56,158.92,158.47,158.63,102633.0,155.8211,156.1749,155.7327,155.8899,102633.0
2024-05-28 15:30:00,158.64,159.05,158.61,158.96,139457.0,155.8998,156.3027,155.8703,156.2142,139457.0
2024-05-28 15:40:00,158.96,158.96,158.53,158.56,157368.0,156.2142,156.2142,155.7917,155.8211,157368.0
2024-05-28 15:50:00,158.57,159.66,158.57,159.54,592594.0,155.831,156.9021,155.831,156.7842,592594.0
2024-05-29 09:30:00,156.73,156.88,154.12,154.21,1440094.0,154.0227,154.1702,151.4578,151.5463,1440094.0
2024-05-29 09:40:00,154.18,154.18,153.37,153.44,1074560.0,151.5168,151.5168,150.7208,150.7896,1074560.0
2024-05-29 09:50:00,153.44,154.7,153.21,154.06,745165.0,150.7896,152.0278,150.5635,151.3989,745165.0
2024-05-29 10:00:00,154.07,154.47,153.69,154.04,385764.0,151.4087,151.8018,151.0353,151.3792,385764.0
2024-05-29 10:10:00,154.05,154.93,154.01,154.52,389563.0,151.389,152.2538,151.3497,151.8509,389563.0
2024-05-29 10:20:00,154.5,154.92,154.19,154.75,415633.0,151.8313,152.244,151.5266,152.0769,415633.0
2024-05-29 10:30:00,154.77,155.15,154.75,155.02,317974.0,152.0966,152.47,152.0769,152.3423,317974.0
2024-05-29 10:40:00,155.03,155.15,154.78,154.95,180416.0,152.3521,152.47,152.1064,152.2735,180416.0
2024-05-29 10:50:00,154.97,155.14,154.61,154.82,166939.0,152.2931,152.4602,151.9394,152.1457,166939.0
2024-05-29 11:00:00,154.8,154.97,154.36,154.43,195303.0,152.1261,152.2931,151.6937,151.7625,195303.0
2024-05-29 11:10:00,154.43,154.58,154.28,154.51,184577.0,151.7625,151.9099,151.6151,151.8411,184577.0
2024-05-29 11:20:00,154.5,154.99,154.5,154.86,152304.0,151.8313,152.3128,151.8313,152.185,152304.0
2024-05-29 11:30:00,154.86,154.94,154.53,154.69,204442.0,152.185,152.2637,151.8607,152.018,204442.0
2024-05-29 11:40:00,154.68,154.7,154.38,154.48,123103.0,152.0082,152.0278,151.7133,151.8116,123103.0
2024-05-29 11:50:00,154.49,154.78,154.47,154.69,76493.0,151.8214,152.1064,151.8018,152.018,76493.0
2024-05-29 12:00:00,154.67,154.8,154.49,154.68,65751.0,151.9983,152.1261,151.8214,152.0082,65751.0
2024-05-29 12:10:00,154.64,154.68,154.34,154.54,116129.0,151.9688,152.0082,151.674,151.8706,116129.0
2024-05-29 12:20:00,154.54,154.81,154.49,154.68,104759.0,151.8706,152.1359,151.8214,152.0082,104759.0
2024-05-29 12:30:00,154.69,155.1,154.63,155.06,106148.0,152.018,152.4209,151.959,152.3816,106148.0
2024-05-29 12:40:00,155.04,155.1,154.9,154.94,167917.0,152.3619,152.4209,152.2244,152.2637,167917.0
2024-05-29 12:50:00,154.93,155.28,154.91,155.12,109006.0,152.2538,152.5978,152.2342,152.4406,109006.0
2024-05-29 13:00:00,155.12,155.14,154.65,154.94,88030.0,152.4406,152.4602,151.9787,152.2637,88030.0
2024-05-29 13:10:00,154.95,155.06,154.63,154.66,70729.0,152.2735,152.3816,151.959,151.9885,70729.0
2024-05-29 13:20:00,154.68,154.9,154.63,154.84,86887.0,152.0082,152.2244,151.959,152.1654,86887.0
2024-05-29 13:30:00,154.83,154.9,154.59,154.71,72690.0,152.1556,152.2244,151.9197,152.0376,72690.0
2024-05-29 13:40:00,154.74,154.86,154.64,154.84,111718.0,152.0671,152.185,151.9688,152.1654,111718.0
2024-05-29 13:50:00,154.84,155.15,154.83,155.07,88148.0,152.1654,152.47,152.1556,152.3914,88148.0
2024-05-29 14:00:00,155.06,155.18,154.87,155.02,135969.0,152.3816,152.4995,152.1949,152.3423,135969.0
2024-05-29 14:10:00,155.02,155.08,154.92,154.98,87837.0,152.3423,152.4012,152.244,152.303,87837.0
2024-05-29 14:20:00,154.98,155.0,154.65,154.68,85792.0,152.303,152.3226,151.9787,152.0082,85792.0
2024-05-29 14:30:00,154.65,154.73,154.46,154.5,138176.0,151.9787,152.0573,151.792,151.8313,138176.0
2024-05-29 14:40:00,154.49,154.65,154.32,154.36,158245.0,151.8214,151.9787,151.6544,151.6937,158245.0
2024-05-29 14:50:00,154.37,154.61,154.33,154.55,168593.0,151.7035,151.9394,151.6642,151.8804,168593.0
2024-05-29 15:00:00,154.55,154.78,154.49,154.67,182242.0,151.8804,152.1064,151.8214,151.9983,182242.0
2024-05-29 15:10:00,154.67,154.82,154.62,154.65,120202.0,151.9983,152.1457,151.9492,151.9787,120202.0
2024-05-29 15:20:00,154.66,155.08,154.63,154.95,174115.0,151.9885,152.4012,151.959,152.2735,174115.0
2024-05-29 15:30:00,154.95,155.07,154.82,154.92,156475.0,152.2735,152.3914,152.1457,152.244,156475.0
2024-05-29 15:40:00,154.9,155.09,154.8,154.88,239301.0,152.2244,152.4111,152.1261,152.2047,239301.0
2024-05-29 15:50:00,154.87,154.93,154.21,154.34,936679.0,152.1949,152.2538,151.5463,151.674,936679.0
2024-05-30 09:30:00,153.59,153.83,152.78,153.55,606331.0,150.937,151.1728,150.141,150.8977,606331.0
2024-05-30 09:40:00,153.51,154.05,153.3,153.7,209692.0,150.8584,151.389,150.652,151.0451,209692.0
2024-05-30 09:50:00,153.71,153.96,153.46,153.51,198582.0,151.0549,151.3006,150.8092,150.8584,198582.0
2024-05-30 10:00:00,153.55,153.85,153.05,153.61,180970.0,150.8977,151.1925,150.4063,150.9566,180970.0
2024-05-30 10:10:00,153.64,153.69,153.24,153.52,160563.0,150.9861,151.0353,150.593,150.8682,160563.0
2024-05-30 10:20:00,153.51,154.04,153.42,153.68,179381.0,150.8584,151.3792,150.7699,151.0254,179381.0
2024-05-30 10:30:00,153.63,153.79,152.36,152.37,320354.0,150.9763,151.1335,149.7282,149.7381,320354.0
2024-05-30 10:40:00,152.35,152.86,152.13,152.77,282391.0,149.7184,150.2196,149.5022,150.1311,282391.0
2024-05-30 10:50:00,152.78,152.98,152.54,152.79,148989.0,150.141,150.3375,149.9051,150.1508,148989.0
2024-05-30 11:00:00,152.83,152.84,152.09,152.17,171759.0,150.1901,150.1999,149.4629,149.5415,171759.0
2024-05-30 11:10:00,152.15,152.38,151.89,152.25,197066.0,149.5219,149.7479,149.2663,149.6201,197066.0
2024-05-30 11:20:00,152.25,152.69,152.11,152.68,167323.0,149.6201,150.0525,149.4825,150.0427,167323.0
2024-05-30 11:30:00,152.65,152.84,152.52,152.68,108436.0,150.0132,150.1999,149.8855,150.0427,108436.0
2024-05-30 11:40:00,152.64,152.95,152.6,152.86,93896.0,150.0034,150.308,149.9641,150.2196,93896.0
2024-05-30 11:50:00,152.88,152.96,152.49,152.72,123333.0,150.2392,150.3179,149.856,150.082,123333.0
2024-05-30 12:00:00,152.73,153.05,152.66,152.89,79934.0,150.0918,150.4063,150.023,150.2491,79934.0
2024-05-30 12:10:00,152.91,153.07,152.91,152.95,88321.0,150.2687,150.426,150.2687,150.308,88321.0
2024-05-30 12:20:00,152.94,153.18,152.81,153.03,122961.0,150.2982,150.5341,150.1705,150.3867,122961.0
2024-05-30 12:30:00,153.02,153.2,152.88,153.01,99875.0,150.3768,150.5537,150.2392,150.367,99875.0
2024-05-30 12:40:00,153.01,153.08,152.9,152.98,92038.0,150.367,150.4358,150.2589,150.3375,92038.0
2024-05-30 12:50:00,152.96,153.13,152.92,153.05,65464.0,150.3179,150.4849,150.2786,150.4063,65464.0
2024-05-30 13:00:00,153.04,153.36,153.0,153.25,99397.0,150.3965,150.711,150.3572,150.6029,99397.0
2024-05-30 13:10:00,153.23,153.51,153.23,153.32,82290.0,150.5832,150.8584,150.5832,150.6716,82290.0
2024-05-30 13:20:00,153.35,153.48,153.3,153.42,51580.0,150.7011,150.8289,150.652,150.7699,51580.0
2024-05-30 13:30:00,153.41,153.58,153.41,153.47,86167.0,150.7601,150.9272,150.7601,150.8191,86167.0
2024-05-30 13:40:00,153.46,153.59,153.21,153.28,66201.0,150.8092,150.937,150.5635,150.6323,66201.0
2024-05-30 13:50:00,153.27,153.31,153.06,153.24,61612.0,150.6225,150.6618,150.4161,150.593,61612.0
2024-05-30 14:00:00,153.23,153.31,153.11,153.28,93895.0,150.5832,150.6618,150.4653,150.6323,93895.0
2024-05-30 14:10:00,153.28,153.59,153.12,153.55,112824.0,150.6323,150.937,150.4751,150.8977,112824.0
2024-05-30 14:20:00,153.53,153.59,153.27,153.52,80462.0,150.878,150.937,150.6225,150.8682,80462.0
2024-05-30 14:30:00,153.54,153.57,153.36,153.42,76691.0,150.8878,150.9173,150.711,150.7699,76691.0
2024-05-30 14:40:00,153.41,153.56,153.32,153.43,120213.0,150.7601,150.9075,150.6716,150.7797,120213.0
2024-05-30 14:50:00,153.45,153.58,153.42,153.55,79103.0,150.7994,150.9272,150.7699,150.8977,79103.0
2024-05-30 15:00:00,153.54,153.63,153.39,153.49,92520.0,150.8878,150.9763,150.7404,150.8387,92520.0
2024-05-30 15:10:00,153.5,153.58,153.39,153.42,85911.0,150.8485,150.9272,150.7404,150.7699,85911.0
2024-05-30 15:20:00,153.42,153.45,152.75,153.35,273311.0,150.7699,150.7994,150.1115,150.7011,273311.0
2024-05-30 15:30:00,153.36,153.44,153.0,153.25,177633.0,150.711,150.7896,150.3572,150.6029,177633.0
2024-05-30 15:40:00,153.25,153.31,152.8,152.98,329722.0,150.6029,150.6618,150.1606,150.3375,329722.0
2024-05-30 15:50:00,152.96,153.51,152.9,152.97,773325.0,150.3179,150.8584,150.2589,150.3277,773325.0
2024-05-31 09:30:00,151.48,151.6,150.31,151.51,778961.0,148.8634,148.9814,147.7136,148.8929,778961.0
2024-05-31 09:40:00,151.53,152.25,151.41,152.03,484975.0,148.9126,149.6201,148.7946,149.4039,484975.0
2024-05-31 09:50:00,152.04,152.08,151.51,151.94,407907.0,149.4138,149.4531,148.8929,149.3155,407907.0
2024-05-31 10:00:00,151.9,152.5,151.17,152.4,304555.0,149.2762,149.8658,148.5588,149.7675,304555.0
2024-05-31 10:10:00,152.37,152.41,151.03,151.04,345153.0,149.7381,149.7774,148.4212,148.431,345153.0
2024-05-31 10:20:00,151.04,151.2,149.84,150.02,504170.0,148.431,148.5883,147.2518,147.4287,504170.0
2024-05-31 10:30:00,150.02,150.02,149.22,149.28,556042.0,147.4287,147.4287,146.6425,146.7014,556042.0
2024-05-31 10:40:00,149.29,149.37,148.69,148.8,383819.0,146.7113,146.7899,146.1216,146.2297,383819.0
2024-05-31 10:50:00,148.82,149.28,148.75,149.28,280913.0,146.2494,146.7014,146.1806,146.7014,280913.0
2024-05-31 11:00:00,149.26,149.41,148.91,149.05,189001.0,146.6818,146.8292,146.3378,146.4754,189001.0
2024-05-31 11:10:00,149.05,149.18,148.56,148.83,228583.0,146.4754,146.6032,145.9939,146.2592,228583.0
2024-05-31 11:20:00,148.83,149.05,148.62,148.89,134048.0,146.2592,146.4754,146.0528,146.3182,134048.0
2024-05-31 11:30:00,148.87,149.26,148.48,148.91,164584.0,146.2985,146.6818,145.9153,146.3378,164584.0
2024-05-31 11:40:00,148.97,149.19,148.73,149.13,101368.0,146.3968,146.613,146.1609,146.554,101368.0
2024-05-31 11:50:00,149.2,149.32,149.02,149.27,100516.0,146.6228,146.7407,146.4459,146.6916,100516.0
2024-05-31 12:00:00,149.27,149.29,148.87,148.94,125495.0,146.6916,146.7113,146.2985,146.3673,125495.0
2024-05-31 12:10:00,148.92,148.98,148.28,148.4,168412.0,146.3477,146.4066,145.7187,145.8366,168412.0
2024-05-31 12:20:00,148.41,148.47,148.07,148.26,192237.0,145.8465,145.9054,145.5123,145.6991,192237.0
2024-05-31 12:30:00,148.26,148.42,147.81,148.31,265514.0,145.6991,145.8563,145.2568,145.7482,265514.0
2024-05-31 12:40:00,148.32,149.1,148.29,148.93,168776.0,145.758,146.5245,145.7285,146.3575,168776.0
2024-05-31 12:50:00,148.91,149.08,148.7,148.92,71060.0,146.3378,146.5049,146.1315,146.3477,71060.0
2024-05-31 13:00:00,148.89,149.4,148.84,149.4,83166.0,146.3182,146.8194,146.269,146.8194,83166.0
2024-05-31 13:10:00,149.38,149.64,149.36,149.61,111081.0,146.7997,147.0552,146.7801,147.0257,111081.0
2024-05-31 13:20:00,149.6,149.8,149.49,149.65,77733.0,147.0159,147.2125,146.9078,147.065,77733.0
2024-05-31 13:30:00,149.66,149.81,149.44,149.68,132794.0,147.0749,147.2223,146.8587,147.0945,132794.0
2024-05-31 13:40:00,149.69,149.84,149.55,149.6,68907.0,147.1044,147.2518,146.9668,147.0159,68907.0
2024-05-31 13:50:00,149.59,149.77,149.34,149.37,75827.0,147.0061,147.183,146.7604,146.7899,75827.0
2024-05-31 14:00:00,149.36,149.44,149.1,149.1,69478.0,146.7801,146.8587,146.5245,146.5245,69478.0
2024-05-31 14:10:00,149.09,149.34,149.09,149.26,103835.0,146.5147,146.7604,146.5147,146.6818,103835.0
2024-05-31 14:20:00,149.25,149.49,149.2,149.4,64104.0,146.672,146.9078,146.6228,146.8194,64104.0
2024-05-31 14:30:00,149.4,149.51,149.27,149.48,63364.0,146.8194,146.9275,146.6916,146.898,63364.0
2024-05-31 14:40:00,149.49,149.82,149.44,149.61,132993.0,146.9078,147.2321,146.8587,147.0257,132993.0
2024-05-31 14:50:00,149.61,149.78,149.4,149.69,78738.0,147.0257,147.1928,146.8194,147.1044,78738.0
2024-05-31 15:00:00,149.68,150.05,149.54,149.96,123517.0,147.0945,147.4581,146.9569,147.3697,123517.0
2024-05-31 15:10:00,149.97,150.09,149.91,149.97,155096.0,147.3795,147.4974,147.3206,147.3795,155096.0
2024-05-31 15:20:00,149.97,150.4,149.96,150.24,172295.0,147.3795,147.8021,147.3697,147.6449,172295.0
2024-05-31 15:30:00,150.22,150.53,150.03,150.05,205272.0,147.6252,147.9298,147.4385,147.4581,205272.0
2024-05-31 15:40:00,150.06,150.96,150.06,150.8,283837.0,147.468,148.3524,147.468,148.1952,283837.0
2024-05-31 15:50:00,150.79,151.32,150.41,151.14,920899.0,148.1854,148.7062,147.8119,148.5293,920899.0
2024-06-03 09:30:00,155.12,155.71,153.82,155.22,1148013.0,152.4406,153.0204,151.163,152.5388,1148013.0
2024-06-03 09:40:00,155.26,157.15,155.1,156.5,932876.0,152.5781,154.4355,152.4209,153.7967,932876.0
2024-06-03 09:50:00,156.46,156.75,155.15,155.17,478869.0,153.7574,154.0424,152.47,152.4897,478869.0
2024-06-03 10:00:00,155.22,155.65,153.85,153.89,439856.0,152.5388,152.9614,151.1925,151.2318,439856.0
2024-06-03 10:10:00,153.86,154.87,153.66,154.77,559522.0,151.2023,152.1949,151.0058,152.0966,559522.0
2024-06-03 10:20:00,154.79,154.96,154.46,154.92,243142.0,152.1163,152.2833,151.792,152.244,243142.0
2024-06-03 10:30:00,154.89,154.95,153.75,153.97,285960.0,152.2145,152.2735,151.0942,151.3104,285960.0
2024-06-03 10:40:00,153.94,154.23,153.23,153.24,189928.0,151.2809,151.5659,150.5832,150.593,189928.0
2024-06-03 10:50:00,153.24,153.35,152.46,153.18,375665.0,150.593,150.7011,149.8265,150.5341,375665.0
2024-06-03 11:00:00,153.21,153.35,152.52,153.31,301208.0,150.5635,150.7011,149.8855,150.6618,301208.0
2024-06-03 11:10:00,153.32,153.86,153.3,153.63,169338.0,150.6716,151.2023,150.652,150.9763,169338.0
2024-06-03 11:20:00,153.66,154.1,153.63,154.0,181770.0,151.0058,151.4382,150.9763,151.3399,181770.0
2024-06-03 11:30:00,154.04,154.19,153.72,153.88,170887.0,151.3792,151.5266,151.0647,151.222,170887.0
2024-06-03 11:40:00,153.89,154.02,153.56,153.72,166877.0,151.2318,151.3596,150.9075,151.0647,166877.0
2024-06-03 11:50:00,153.68,154.03,153.51,153.84,105241.0,151.0254,151.3694,150.8584,151.1827,105241.0
2024-06-03 12:00:00,153.84,154.16,153.12,153.22,104085.0,151.1827,151.4971,150.4751,150.5734,104085.0
2024-06-03 12:10:00,153.23,153.42,152.72,152.99,180825.0,150.5832,150.7699,150.082,150.3473,180825.0
2024-06-03 12:20:00,152.95,153.28,152.8,153.15,99914.0,150.308,150.6323,150.1606,150.5046,99914.0
2024-06-03 12:30:00,153.12,153.21,152.8,153.08,91243.0,150.4751,150.5635,150.1606,150.4358,91243.0
2024-06-03 12:40:00,153.09,153.44,152.84,153.22,94228.0,150.4456,150.7896,150.1999,150.5734,94228.0
2024-06-03 12:50:00,153.19,153.28,152.9,153.03,55073.0,150.5439,150.6323,150.2589,150.3867,55073.0
2024-06-03 13:00:00,153.0,153.24,152.94,153.02,46191.0,150.3572,150.593,150.2982,150.3768,46191.0
2024-06-03 13:10:00,153.0,153.15,152.64,153.05,95679.0,150.3572,150.5046,150.0034,150.4063,95679.0
2024-06-03 13:20:00,153.04,153.73,152.94,153.68,139453.0,150.3965,151.0746,150.2982,151.0254,139453.0
2024-06-03 13:30:00,153.68,154.03,153.68,153.82,101026.0,151.0254,151.3694,151.0254,151.163,101026.0
2024-06-03 13:40:00,153.82,154.14,153.66,154.05,93176.0,151.163,151.4775,151.0058,151.389,93176.0
2024-06-03 13:50:00,154.06,154.16,153.87,154.1,90670.0,151.3989,151.4971,151.2121,151.4382,90670.0
2024-06-03 14:00:00,154.11,154.37,154.04,154.29,120161.0,151.448,151.7035,151.3792,151.6249,120161.0
2024-06-03 14:10:00,154.31,154.35,153.76,154.16,123540.0,151.6445,151.6839,151.104,151.4971,123540.0
2024-06-03 14:20:00,154.15,154.46,154.03,154.05,146553.0,151.4873,151.792,151.3694,151.389,146553.0
2024-06-03 14:30:00,154.03,154.23,153.96,154.23,77377.0,151.3694,151.5659,151.3006,151.5659,77377.0
2024-06-03 14:40:00,154.24,154.57,154.17,154.56,117283.0,151.5758,151.9001,151.507,151.8902,117283.0
2024-06-03 14:50:00,154.56,154.58,153.97,154.16,124973.0,151.8902,151.9099,151.3104,151.4971,124973.0
2024-06-03 15:00:00,154.14,154.19,153.73,153.87,178720.0,151.4775,151.5266,151.0746,151.2121,178720.0
2024-06-03 15:10:00,153.89,154.38,153.79,154.21,178461.0,151.2318,151.7133,151.1335,151.5463,178461.0
2024-06-03 15:20:00,154.24,154.55,154.18,154.47,169552.0,151.5758,151.8804,151.5168,151.8018,169552.0
2024-06-03 15:30:00,154.49,154.54,154.0,154.08,168597.0,151.8214,151.8706,151.3399,151.4185,168597.0
2024-06-03 15:40:00,154.12,154.5,153.95,154.39,233371.0,151.4578,151.8313,151.2908,151.7232,233371.0
2024-06-03 15:50:00,154.41,155.04,154.27,154.99,765268.0,151.7428,152.3619,151.6052,152.3128,765268.0
2024-06-04 09:30:00,153.4,153.79,152.37,153.03,605315.0,150.7503,151.1335,149.7381,150.3867,605315.0
2024-06-04 09:40:00,153.0,153.09,152.49,152.68,247938.0,150.3572,150.4456,149.856,150.0427,247938.0
2024-06-04 09:50:00,152.71,152.85,151.94,152.13,241301.0,150.0722,150.2098,149.3155,149.5022,241301.0
2024-06-04 10:00:00,152.14,152.95,151.59,151.67,320183.0,149.512,150.308,148.9715,149.0501,320183.0
2024-06-04 10:10:00,151.66,151.86,151.06,151.39,331950.0,149.0403,149.2369,148.4507,148.775,331950.0
2024-06-04 10:20:00,151.37,151.99,151.15,151.97,202675.0,148.7553,149.3646,148.5391,149.345,202675.0
2024-06-04 10:30:00,151.96,152.21,151.76,152.12,222316.0,149.3351,149.5808,149.1386,149.4924,222316.0
2024-06-04 10:40:00,152.13,152.78,152.13,152.73,170018.0,149.5022,150.141,149.5022,150.0918,170018.0
2024-06-04 10:50:00,152.72,153.29,152.62,152.72,491483.0,150.082,150.6422,149.9837,150.082,491483.0
2024-06-04 11:00:00,152.73,152.81,152.18,152.38,195273.0,150.0918,150.1705,149.5513,149.7479,195273.0
2024-06-04 11:10:00,152.4,152.47,151.8,151.89,227600.0,149.7675,149.8363,149.1779,149.2663,227600.0
2024-06-04 11:20:00,151.91,152.05,151.55,151.6,163850.0,149.286,149.4236,148.9322,148.9814,163850.0
2024-06-04 11:30:00,151.59,151.69,151.37,151.56,144955.0,148.9715,149.0698,148.7553,148.942,144955.0
2024-06-04 11:40:00,151.57,151.83,151.5,151.76,92333.0,148.9519,149.2074,148.8831,149.1386,92333.0
2024-06-04 11:50:00,151.78,151.93,151.66,151.69,83516.0,149.1582,149.3057,149.0403,149.0698,83516.0
2024-06-04 12:00:00,151.69,151.73,151.46,151.48,84944.0,149.0698,149.1091,148.8438,148.8634,84944.0
2024-06-04 12:10:00,151.47,151.6,151.31,151.5,94169.0,148.8536,148.9814,148.6964,148.8831,94169.0
2024-06-04 12:20:00,151.47,151.78,151.4,151.77,96632.0,148.8536,149.1582,148.7848,149.1484,96632.0
2024-06-04 12:30:00,151.76,151.77,151.45,151.6,55432.0,149.1386,149.1484,148.8339,148.9814,55432.0
2024-06-04 12:40:00,151.62,151.85,151.57,151.78,77443.0,149.001,149.227,148.9519,149.1582,77443.0
2024-06-04 12:50:00,151.75,151.76,151.46,151.49,72439.0,149.1288,149.1386,148.8438,148.8733,72439.0
2024-06-04 13:00:00,151.49,151.55,151.18,151.25,125370.0,148.8733,148.9322,148.5686,148.6374,125370.0
2024-06-04 13:10:00,151.25,151.5,151.24,151.43,92320.0,148.6374,148.8831,148.6276,148.8143,92320.0
2024-06-04 13:20:00,151.44,151.45,151.07,151.26,108745.0,148.8241,148.8339,148.4605,148.6472,108745.0
2024-06-04 13:30:00,151.27,151.31,151.05,151.16,111823.0,148.6571,148.6964,148.4409,148.549,111823.0
2024-06-04 13:40:00,151.16,151.3,151.05,151.17,110322.0,148.549,148.6865,148.4409,148.5588,110322.0
2024-06-04 13:50:00,151.18,151.27,150.99,151.13,158393.0,148.5686,148.6571,148.3819,148.5195,158393.0
2024-06-04 14:00:00,151.13,151.45,151.01,151.39,118361.0,148.5195,148.8339,148.4016,148.775,118361.0
2024-06-04 14:10:00,151.39,152.24,151.34,152.18,217830.0,148.775,149.6103,148.7258,149.5513,217830.0
2024-06-04 14:20:00,152.18,152.74,152.15,152.72,158416.0,149.5513,150.1017,149.5219,150.082,158416.0
2024-06-04 14:30:00,152.72,152.74,152.39,152.56,107243.0,150.082,150.1017,149.7577,149.9248,107243.0
2024-06-04 14:40:00,152.55,152.78,152.44,152.7,100257.0,149.9149,150.141,149.8068,150.0624,100257.0
2024-06-04 14:50:00,152.7,152.77,152.16,152.24,133109.0,150.0624,150.1311,149.5317,149.6103,133109.0
2024-06-04 15:00:00,152.22,152.26,151.49,151.64,123901.0,149.5906,149.63,148.8733,149.0207,123901.0
2024-06-04 15:10:00,151.63,151.85,151.55,151.72,103611.0,149.0108,149.227,148.9322,149.0993,103611.0
2024-06-04 15:20:00,151.71,151.8,151.6,151.71,118616.0,149.0895,149.1779,148.9814,149.0895,118616.0
2024-06-04 15:30:00,151.7,151.78,151.52,151.69,166669.0,149.0796,149.1582,148.9027,149.0698,166669.0
2024-06-04 15:40:00,151.71,152.27,151.7,152.16,175855.0,149.0895,149.6398,149.0796,149.5317,175855.0
2024-06-04 15:50:00,152.19,152.59,152.14,152.41,513625.0,149.5612,149.9543,149.512,149.7774,513625.0
2024-06-05 09:30:00,158.59,161.3,157.95,160.9,2633880.0,155.8506,158.5138,155.2217,158.1207,2633880.0
2024-06-05 09:40:00,160.88,161.96,160.76,161.42,1356437.0,158.1011,159.1624,157.9831,158.6317,1356437.0
2024-06-05 09:50:00,161.38,161.63,160.4,160.74,948468.0,158.5924,158.8381,157.6294,157.9635,948468.0
2024-06-05 10:00:00,160.7,160.93,159.71,160.56,716169.0,157.9242,158.1502,156.9513,157.7866,716169.0
2024-06-05 10:10:00,160.61,161.41,160.56,161.34,473649.0,157.8357,158.6219,157.7866,158.5531,473649.0
2024-06-05 10:20:00,161.35,162.25,161.14,162.23,869944.0,158.5629,159.4474,158.3566,159.4277,869944.0
2024-06-05 10:30:00,162.24,163.12,162.12,162.49,644279.0,159.4376,160.3024,159.3196,159.6833,644279.0
2024-06-05 10:40:00,162.5,162.56,161.74,161.94,500866.0,159.6931,159.752,158.9462,159.1428,500866.0
2024-06-05 10:50:00,161.97,162.47,161.67,162.4,331765.0,159.1722,159.6636,158.8774,159.5948,331765.0
2024-06-05 11:00:00,162.45,163.25,162.44,162.71,433924.0,159.6439,160.4301,159.6341,159.8995,433924.0
2024-06-05 11:10:00,162.74,163.42,162.73,163.19,389436.0,159.9289,160.5972,159.9191,160.3712,389436.0
2024-06-05 11:20:00,163.22,163.36,162.31,162.39,435855.0,160.4006,160.5382,159.5064,159.585,435855.0
2024-06-05 11:30:00,162.43,162.95,162.42,162.77,192103.0,159.6243,160.1353,159.6145,159.9584,192103.0
2024-06-05 11:40:00,162.78,163.08,162.66,163.05,328416.0,159.9682,160.2631,159.8503,160.2336,328416.0
2024-06-05 11:50:00,163.02,163.22,162.87,162.9,259958.0,160.2041,160.4006,160.0567,160.0862,259958.0
2024-06-05 12:00:00,162.89,163.29,162.79,163.18,226316.0,160.0763,160.4694,159.9781,160.3613,226316.0
2024-06-05 12:10:00,163.2,163.28,162.97,163.15,150657.0,160.381,160.4596,160.155,160.3319,150657.0
2024-06-05 12:20:00,163.17,163.73,163.16,163.39,367280.0,160.3515,160.9018,160.3417,160.5677,367280.0
2024-06-05 12:30:00,163.35,163.38,162.54,162.65,265291.0,160.5284,160.5579,159.7324,159.8405,265291.0
2024-06-05 12:40:00,162.65,162.76,162.41,162.53,237904.0,159.8405,159.9486,159.6046,159.7226,237904.0
2024-06-05 12:50:00,162.53,162.93,162.49,162.82,219242.0,159.7226,160.1157,159.6833,160.0076,219242.0
2024-06-05 13:00:00,162.83,162.83,162.63,162.65,144788.0,160.0174,160.0174,159.8208,159.8405,144788.0
2024-06-05 13:10:00,162.66,162.78,162.4,162.41,197062.0,159.8503,159.9682,159.5948,159.6046,197062.0
2024-06-05 13:20:00,162.42,162.46,161.84,162.03,160797.0,159.6145,159.6538,159.0445,159.2312,160797.0
2024-06-05 13:30:00,162.0,162.17,161.81,161.92,139163.0,159.2017,159.3688,159.015,159.1231,139163.0
2024-06-05 13:40:00,161.92,162.04,161.55,161.86,152031.0,159.1231,159.241,158.7595,159.0641,152031.0
2024-06-05 13:50:00,161.85,162.25,161.73,162.19,193888.0,159.0543,159.4474,158.9364,159.3884,193888.0
2024-06-05 14:00:00,162.23,162.5,162.11,162.5,246756.0,159.4277,159.6931,159.3098,159.6931,246756.0
2024-06-05 14:10:00,162.5,162.53,162.26,162.53,105190.0,159.6931,159.7226,159.4572,159.7226,105190.0
2024-06-05 14:20:00,162.53,162.67,162.46,162.63,139348.0,159.7226,159.8601,159.6538,159.8208,139348.0
2024-06-05 14:30:00,162.64,162.76,162.51,162.64,107116.0,159.8307,159.9486,159.7029,159.8307,107116.0
2024-06-05 14:40:00,162.64,162.68,162.39,162.56,93618.0,159.8307,159.87,159.585,159.752,93618.0
2024-06-05 14:50:00,162.57,163.12,162.57,163.08,138927.0,159.7619,160.3024,159.7619,160.2631,138927.0
2024-06-05 15:00:00,163.07,163.29,162.91,163.19,188309.0,160.2532,160.4694,160.096,160.3712,188309.0
2024-06-05 15:10:00,163.18,163.26,163.01,163.11,137187.0,160.3613,160.44,160.1943,160.2925,137187.0
2024-06-05 15:20:00,163.13,163.19,162.78,162.96,161916.0,160.3122,160.3712,159.9682,160.1451,161916.0
2024-06-05 15:30:00,162.96,163.14,162.58,162.62,387282.0,160.1451,160.322,159.7717,159.811,387282.0
2024-06-05 15:40:00,162.63,162.65,161.66,161.67,572165.0,159.8208,159.8405,158.8676,158.8774,572165.0
2024-06-05 15:50:00,161.68,162.95,161.68,162.89,1475270.0,158.8872,160.1353,158.8872,160.0763,1475270.0
2024-06-06 09:30:00,164.52,164.7,162.35,163.01,1812587.0,161.6782,161.8551,159.5457,160.1943,1812587.0
2024-06-06 09:40:00,163.01,163.04,161.35,161.69,698137.0,160.1943,160.2238,158.5629,158.8971,698137.0
2024-06-06 09:50:00,161.72,162.39,160.82,161.06,517763.0,158.9266,159.585,158.0421,158.278,517763.0
2024-06-06 10:00:00,161.0,162.04,160.99,161.35,412185.0,158.219,159.241,158.2092,158.5629,412185.0
2024-06-06 10:10:00,161.38,161.79,160.36,160.78,459756.0,158.5924,158.9953,157.59,158.0028,459756.0
2024-06-06 10:20:00,160.75,162.0,160.51,161.94,312103.0,157.9733,159.2017,157.7375,159.1428,312103.0
2024-06-06 10:30:00,161.94,163.28,161.83,163.19,307228.0,159.1428,160.4596,159.0347,160.3712,307228.0
2024-06-06 10:40:00,163.15,163.79,162.97,163.58,395592.0,160.3319,160.9608,160.155,160.7544,395592.0
2024-06-06 10:50:00,163.57,163.61,162.7,162.94,319584.0,160.7446,160.7839,159.8896,160.1255,319584.0
2024-06-06 11:00:00,162.89,163.16,162.59,162.96,187858.0,160.0763,160.3417,159.7815,160.1451,187858.0
2024-06-06 11:10:00,163.0,163.38,162.88,163.21,151236.0,160.1844,160.5579,160.0665,160.3908,151236.0
2024-06-06 11:20:00,163.25,163.26,162.81,162.95,148415.0,160.4301,160.44,159.9977,160.1353,148415.0
2024-06-06 11:30:00,162.91,162.91,162.56,162.69,156769.0,160.096,160.096,159.752,159.8798,156769.0
2024-06-06 11:40:00,162.73,162.86,162.62,162.82,138267.0,159.9191,160.0469,159.811,160.0076,138267.0
2024-06-06 11:50:00,162.84,163.17,162.8,162.99,185987.0,160.0272,160.3515,159.9879,160.1746,185987.0
2024-06-06 12:00:00,162.97,163.48,162.92,163.48,188064.0,160.155,160.6562,160.1058,160.6562,188064.0
2024-06-06 12:10:00,163.46,163.54,162.31,162.81,227660.0,160.6365,160.7151,159.5064,159.9977,227660.0
2024-06-06 12:20:00,162.86,162.98,162.28,162.42,137387.0,160.0469,160.1648,159.4769,159.6145,137387.0
2024-06-06 12:30:00,162.46,162.54,161.69,161.91,135961.0,159.6538,159.7324,158.8971,159.1133,135961.0
2024-06-06 12:40:00,161.9,162.29,161.75,162.14,117818.0,159.1034,159.4867,158.956,159.3393,117818.0
2024-06-06 12:50:00,162.15,162.45,162.09,162.12,109898.0,159.3491,159.6439,159.2902,159.3196,109898.0
2024-06-06 13:00:00,162.13,162.55,161.93,162.34,81909.0,159.3295,159.7422,159.1329,159.5358,81909.0
2024-06-06 13:10:00,162.36,162.73,162.32,162.72,83998.0,159.5555,159.9191,159.5162,159.9093,83998.0
2024-06-06 13:20:00,162.72,162.86,162.65,162.67,77849.0,159.9093,160.0469,159.8405,159.8601,77849.0
2024-06-06 13:30:00,162.69,162.98,162.62,162.87,80479.0,159.8798,160.1648,159.811,160.0567,80479.0
2024-06-06 13:40:00,162.87,162.87,162.47,162.64,67533.0,160.0567,160.0567,159.6636,159.8307,67533.0
2024-06-06 13:50:00,162.64,162.83,162.47,162.51,88641.0,159.8307,160.0174,159.6636,159.7029,88641.0
2024-06-06 14:00:00,162.51,162.66,161.85,161.92,209503.0,159.7029,159.8503,159.0543,159.1231,209503.0
2024-06-06 14:10:00,161.89,162.09,161.82,161.99,186697.0,159.0936,159.2902,159.0248,159.1919,186697.0
2024-06-06 14:20:00,161.99,162.19,161.91,162.19,107967.0,159.1919,159.3884,159.1133,159.3884,107967.0
2024-06-06 14:30:00,162.19,162.55,162.08,162.37,81328.0,159.3884,159.7422,159.2803,159.5653,81328.0
2024-06-06 14:40:00,162.37,162.43,162.3,162.34,115611.0,159.5653,159.6243,159.4965,159.5358,115611.0
2024-06-06 14:50:00,162.36,162.4,161.91,161.97,142325.0,159.5555,159.5948,159.1133,159.1722,142325.0
2024-06-06 15:00:00,161.96,162.15,161.85,162.09,120237.0,159.1624,159.3491,159.0543,159.2902,120237.0
2024-06-06 15:10:00,162.1,162.19,161.91,162.08,161294.0,159.3,159.3884,159.1133,159.2803,161294.0
2024-06-06 15:20:00,162.07,162.56,161.88,162.46,210492.0,159.2705,159.752,159.0838,159.6538,210492.0
2024-06-06 15:30:00,162.46,162.6,162.3,162.36,169795.0,159.6538,159.7914,159.4965,159.5555,169795.0
2024-06-06 15:40:00,162.34,162.55,162.19,162.5,210394.0,159.5358,159.7422,159.3884,159.6931,210394.0
2024-06-06 15:50:00,162.49,162.59,161.93,161.99,696610.0,159.6833,159.7815,159.1329,159.1919,696610.0
2024-06-07 09:30:00,163.57,165.7,161.96,165.36,1393449.0,160.7446,162.8378,159.1624,162.5037,1393449.0
2024-06-07 09:40:00,165.35,165.42,163.38,164.91,695541.0,162.4939,162.5626,160.5579,162.0615,695541.0
2024-06-07 09:50:00,164.93,165.88,164.53,165.72,652221.0,162.0811,163.0147,161.688,162.8575,652221.0
2024-06-07 10:00:00,165.67,166.12,165.13,165.4,546703.0,162.8083,163.2505,162.2777,162.543,546703.0
2024-06-07 10:10:00,165.44,165.49,163.95,164.77,398273.0,162.5823,162.6314,161.118,161.9239,398273.0
2024-06-07 10:20:00,164.76,164.8,164.06,164.27,184970.0,161.914,161.9534,161.2261,161.4325,184970.0
2024-06-07 10:30:00,164.31,165.11,164.15,165.11,233991.0,161.4718,162.258,161.3146,162.258,233991.0
2024-06-07 10:40:00,165.11,165.79,165.05,165.58,313544.0,162.258,162.9262,162.199,162.7199,313544.0
2024-06-07 10:50:00,165.59,165.67,165.02,165.19,224066.0,162.7297,162.8083,162.1696,162.3366,224066.0
2024-06-07 11:00:00,165.23,165.24,164.0,164.1,340283.0,162.3759,162.3858,161.1672,161.2654,340283.0
2024-06-07 11:10:00,164.12,164.69,164.04,164.5,188573.0,161.2851,161.8453,161.2065,161.6585,188573.0
2024-06-07 11:20:00,164.44,165.04,164.41,164.77,181910.0,161.5996,162.1892,161.5701,161.9239,181910.0
2024-06-07 11:30:00,164.75,165.17,164.53,164.54,142423.0,161.9042,162.317,161.688,161.6978,142423.0
2024-06-07 11:40:00,164.58,164.89,164.4,164.84,122960.0,161.7372,162.0418,161.5603,161.9927,122960.0
2024-06-07 11:50:00,164.82,165.18,164.78,165.01,156575.0,161.973,162.3268,161.9337,162.1597,156575.0
2024-06-07 12:00:00,165.01,165.15,164.8,165.04,114761.0,162.1597,162.2973,161.9534,162.1892,114761.0
2024-06-07 12:10:00,165.02,165.43,164.87,165.39,300961.0,162.1696,162.5725,162.0221,162.5332,300961.0
2024-06-07 12:20:00,165.4,165.58,165.3,165.56,125343.0,162.543,162.7199,162.4447,162.7002,125343.0
2024-06-07 12:30:00,165.57,165.66,165.31,165.52,163440.0,162.7101,162.7985,162.4545,162.6609,163440.0
2024-06-07 12:40:00,165.54,165.75,165.28,165.41,145648.0,162.6806,162.8869,162.4251,162.5528,145648.0
2024-06-07 12:50:00,165.39,165.89,165.31,165.68,186140.0,162.5332,163.0245,162.4545,162.8182,186140.0
2024-06-07 13:00:00,165.7,165.79,165.34,165.46,97085.0,162.8378,162.9262,162.484,162.602,97085.0
2024-06-07 13:10:00,165.49,165.57,165.24,165.47,95229.0,162.6314,162.7101,162.3858,162.6118,95229.0
2024-06-07 13:20:00,165.45,165.58,164.91,165.02,96610.0,162.5921,162.7199,162.0615,162.1696,96610.0
2024-06-07 13:30:00,165.02,165.2,164.89,165.03,61109.0,162.1696,162.3464,162.0418,162.1794,61109.0
2024-06-07 13:40:00,165.05,165.08,164.67,164.78,89398.0,162.199,162.2285,161.8256,161.9337,89398.0
2024-06-07 13:50:00,164.8,164.94,164.33,164.33,68973.0,161.9534,162.0909,161.4915,161.4915,68973.0
2024-06-07 14:00:00,164.32,164.33,163.23,163.39,243075.0,161.4816,161.4915,160.4105,160.5677,243075.0
2024-06-07 14:10:00,163.39,163.45,162.67,162.97,165417.0,160.5677,160.6267,159.8601,160.155,165417.0
2024-06-07 14:20:00,162.94,163.4,162.94,163.16,145642.0,160.1255,160.5775,160.1255,160.3417,145642.0
2024-06-07 14:30:00,163.14,163.3,162.9,163.07,156737.0,160.322,160.4793,160.0862,160.2532,156737.0
2024-06-07 14:40:00,163.06,163.32,163.01,163.2,131062.0,160.2434,160.4989,160.1943,160.381,131062.0
2024-06-07 14:50:00,163.17,163.53,163.06,163.45,118680.0,160.3515,160.7053,160.2434,160.6267,118680.0
2024-06-07 15:00:00,163.42,163.83,163.17,163.67,145059.0,160.5972,161.0001,160.3515,160.8429,145059.0
2024-06-07 15:10:00,163.68,163.82,163.3,163.37,121921.0,160.8527,160.9903,160.4793,160.5481,121921.0
2024-06-07 15:20:00,163.37,163.94,163.25,163.87,115355.0,160.5481,161.1082,160.4301,161.0394,115355.0
2024-06-07 15:30:00,163.87,165.46,163.78,164.32,575833.0,161.0394,162.602,160.951,161.4816,575833.0
2024-06-07 15:40:00,164.38,164.52,164.12,164.18,201983.0,161.5406,161.6782,161.2851,161.3441,201983.0
2024-06-07 15:50:00,164.16,164.41,163.94,164.35,608478.0,161.3244,161.5701,161.1082,161.5111,608478.0
2024-06-10 09:30:00,164.02,164.94,162.41,164.9,574948.0,161.1868,162.0909,159.6046,162.0516,574948.0
2024-06-10 09:40:00,164.9,165.48,164.41,164.59,376212.0,162.0516,162.6216,161.5701,161.747,376212.0
2024-06-10 09:50:00,164.57,165.22,164.19,164.98,341299.0,161.7273,162.3661,161.3539,162.1302,341299.0
2024-06-10 10:00:00,165.03,166.26,164.77,166.25,427359.0,162.1794,163.3881,161.9239,163.3783,427359.0
2024-06-10 10:10:00,166.26,166.26,165.43,166.18,196965.0,163.3881,163.3881,162.5725,163.3095,196965.0
2024-06-10 10:20:00,166.18,167.14,166.17,167.02,408123.0,163.3095,164.2529,163.2997,164.135,408123.0
2024-06-10 10:30:00,167.02,167.72,166.95,167.28,372744.0,164.135,164.8229,164.0662,164.3905,372744.0
2024-06-10 10:40:00,167.29,167.92,167.25,167.5,253208.0,164.4003,165.0195,164.361,164.6067,253208.0
2024-06-10 10:50:00,167.51,168.46,167.5,168.43,524009.0,164.6165,165.5501,164.6067,165.5206,524009.0
2024-06-10 11:00:00,168.42,168.65,167.86,168.09,310170.0,165.5108,165.7368,164.9605,165.1865,310170.0
2024-06-10 11:10:00,168.07,168.64,167.87,168.44,209387.0,165.1669,165.727,164.9703,165.5305,209387.0
2024-06-10 11:20:00,168.44,169.53,168.44,169.47,380624.0,165.5305,166.6016,165.5305,166.5427,380624.0
2024-06-10 11:30:00,169.47,169.58,168.7,168.76,255181.0,166.5427,166.6508,165.786,165.8449,255181.0
2024-06-10 11:40:00,168.74,169.64,168.62,169.59,336870.0,165.8253,166.7097,165.7074,166.6606,336870.0
2024-06-10 11:50:00,169.61,169.84,169.32,169.33,220320.0,166.6803,166.9063,166.3953,166.4051,220320.0
2024-06-10 12:00:00,169.32,169.62,168.45,168.49,273453.0,166.3953,166.6901,165.5403,165.5796,273453.0
2024-06-10 12:10:00,168.52,168.73,168.19,168.53,249118.0,165.6091,165.8155,165.2848,165.6189,249118.0
2024-06-10 12:20:00,168.54,168.62,168.06,168.11,148988.0,165.6287,165.7074,165.157,165.2062,148988.0
2024-06-10 12:30:00,168.1,168.41,167.92,168.37,103953.0,165.1963,165.501,165.0195,165.4617,103953.0
2024-06-10 12:40:00,168.39,168.8,168.28,168.55,120338.0,165.4813,165.8843,165.3732,165.6386,120338.0
2024-06-10 12:50:00,168.53,168.72,168.44,168.55,71462.0,165.6189,165.8056,165.5305,165.6386,71462.0
2024-06-10 13:00:00,168.53,168.54,168.12,168.35,96360.0,165.6189,165.6287,165.216,165.442,96360.0
2024-06-10 13:10:00,168.35,168.35,167.8,167.96,152345.0,165.442,165.442,164.9015,165.0588,152345.0
2024-06-10 13:20:00,167.93,167.98,167.7,167.7,81886.0,165.0293,165.0784,164.8033,164.8033,81886.0
2024-06-10 13:30:00,167.68,167.9,167.34,167.55,167694.0,164.7836,164.9998,164.4495,164.6558,167694.0
2024-06-10 13:40:00,167.54,168.43,167.42,168.36,120540.0,164.646,165.5206,164.5281,165.4519,120540.0
2024-06-10 13:50:00,168.34,168.45,168.02,168.07,116000.0,165.4322,165.5403,165.1177,165.1669,116000.0
2024-06-10 14:00:00,168.08,168.11,167.68,167.7,150691.0,165.1767,165.2062,164.7836,164.8033,150691.0
2024-06-10 14:10:00,167.71,167.93,167.4,167.42,67821.0,164.8131,165.0293,164.5084,164.5281,67821.0
2024-06-10 14:20:00,167.4,167.59,167.21,167.28,116806.0,164.5084,164.6952,164.3217,164.3905,116806.0
2024-06-10 14:30:00,167.29,167.72,167.09,167.68,143797.0,164.4003,164.8229,164.2038,164.7836,143797.0
2024-06-10 14:40:00,167.68,168.17,167.65,168.13,106161.0,164.7836,165.2651,164.7541,165.2258,106161.0
2024-06-10 14:50:00,168.16,168.48,168.14,168.25,113356.0,165.2553,165.5698,165.2357,165.3438,113356.0
2024-06-10 15:00:00,168.23,168.7,168.11,168.6,133614.0,165.3241,165.786,165.2062,165.6877,133614.0
2024-06-10 15:10:00,168.58,169.03,168.57,168.88,139800.0,165.6681,166.1103,165.6582,165.9629,139800.0
2024-06-10 15:20:00,168.87,169.0,168.72,168.83,101367.0,165.953,166.0808,165.8056,165.9137,101367.0
2024-06-10 15:30:00,168.8,168.82,168.09,168.09,187385.0,165.8843,165.9039,165.1865,165.1865,187385.0
2024-06-10 15:40:00,168.11,168.27,167.79,167.79,196559.0,165.2062,165.3634,164.8917,164.8917,196559.0
2024-06-10 15:50:00,167.78,168.34,167.53,168.2,626927.0,164.8819,165.4322,164.6362,165.2946,626927.0
2024-06-11 09:30:00,168.3,168.41,165.35,165.49,1097874.0,165.3929,165.501,162.4939,162.6314,1097874.0
2024-06-11 09:40:00,165.45,166.25,164.8,164.89,511310.0,162.5921,163.3783,161.9534,162.0418,511310.0
2024-06-11 09:50:00,164.88,164.95,163.79,164.19,830121.0,162.032,162.1008,160.9608,161.3539,830121.0
2024-06-11 10:00:00,164.17,165.1,163.85,165.05,426268.0,161.3342,162.2482,161.0198,162.199,426268.0
2024-06-11 10:10:00,165.06,165.72,164.92,165.44,410124.0,162.2089,162.8575,162.0713,162.5823,410124.0
2024-06-11 10:20:00,165.43,165.6,164.85,164.97,232139.0,162.5725,162.7395,162.0025,162.1204,232139.0
2024-06-11 10:30:00,164.99,165.52,164.75,165.23,187713.0,162.1401,162.6609,161.9042,162.3759,187713.0
2024-06-11 10:40:00,165.25,166.43,165.24,166.36,267587.0,162.3956,163.5552,162.3858,163.4864,267587.0
2024-06-11 10:50:00,166.38,166.86,166.3,166.5,161068.0,163.5061,163.9778,163.4274,163.624,161068.0
2024-06-11 11:00:00,166.48,166.53,165.9,165.95,167745.0,163.6043,163.6535,163.0343,163.0835,167745.0
2024-06-11 11:10:00,165.97,166.04,165.28,165.51,137656.0,163.1031,163.1719,162.4251,162.6511,137656.0
2024-06-11 11:20:00,165.48,165.56,165.23,165.37,117398.0,162.6216,162.7002,162.3759,162.5135,117398.0
2024-06-11 11:30:00,165.34,165.69,165.31,165.54,104842.0,162.484,162.828,162.4545,162.6806,104842.0
2024-06-11 11:40:00,165.55,165.55,164.75,164.8,211963.0,162.6904,162.6904,161.9042,161.9534,211963.0
2024-06-11 11:50:00,164.78,164.78,164.27,164.31,192812.0,161.9337,161.9337,161.4325,161.4718,192812.0
2024-06-11 12:00:00,164.32,164.93,164.27,164.84,146435.0,161.4816,162.0811,161.4325,161.9927,146435.0
2024-06-11 12:10:00,164.87,165.64,164.8,165.34,123572.0,162.0221,162.7788,161.9534,162.484,123572.0
2024-06-11 12:20:00,165.34,165.54,165.17,165.36,79657.0,162.484,162.6806,162.317,162.5037,79657.0
2024-06-11 12:30:00,165.38,165.58,165.21,165.29,120999.0,162.5233,162.7199,162.3563,162.4349,120999.0
2024-06-11 12:40:00,165.33,165.62,165.23,165.52,92278.0,162.4742,162.7592,162.3759,162.6609,92278.0
2024-06-11 12:50:00,165.56,165.69,165.33,165.43,102612.0,162.7002,162.828,162.4742,162.5725,102612.0
2024-06-11 13:00:00,165.45,165.94,165.45,165.88,87991.0,162.5921,163.0737,162.5921,163.0147,87991.0
2024-06-11 13:10:00,165.87,166.1,165.84,165.95,116412.0,163.0049,163.2309,162.9754,163.0835,116412.0
2024-06-11 13:20:00,165.98,166.0,165.55,165.63,72535.0,163.113,163.1326,162.6904,162.769,72535.0
2024-06-11 13:30:00,165.63,165.82,165.36,165.82,45615.0,162.769,162.9557,162.5037,162.9557,45615.0
2024-06-11 13:40:00,165.85,165.87,165.54,165.81,55570.0,162.9852,163.0049,162.6806,162.9459,55570.0
2024-06-11 13:50:00,165.79,166.0,165.69,165.97,76106.0,162.9262,163.1326,162.828,163.1031,76106.0
2024-06-11 14:00:00,165.96,165.96,165.51,165.61,65285.0,163.0933,163.0933,162.6511,162.7494,65285.0
2024-06-11 14:10:00,165.6,165.74,165.45,165.58,88474.0,162.7395,162.8771,162.5921,162.7199,88474.0
2024-06-11 14:20:00,165.59,166.1,165.58,166.09,84645.0,162.7297,163.2309,162.7199,163.2211,84645.0
2024-06-11 14:30:00,166.11,166.27,166.01,166.12,89180.0,163.2407,163.398,163.1424,163.2505,89180.0
2024-06-11 14:40:00,166.15,166.29,165.92,166.21,70474.0,163.28,163.4176,163.054,163.339,70474.0
2024-06-11 14:50:00,166.16,166.27,165.84,165.92,70275.0,163.2899,163.398,162.9754,163.054,70275.0
2024-06-11 15:00:00,165.94,166.03,165.82,165.87,83317.0,163.0737,163.1621,162.9557,163.0049,83317.0
2024-06-11 15:10:00,165.88,165.92,165.77,165.81,77480.0,163.0147,163.054,162.9066,162.9459,77480.0
2024-06-11 15:20:00,165.81,166.1,165.75,165.86,94898.0,162.9459,163.2309,162.8869,162.995,94898.0
2024-06-11 15:30:00,165.85,165.95,165.74,165.74,130163.0,162.9852,163.0835,162.8771,162.8771,130163.0
2024-06-11 15:40:00,165.75,165.91,165.69,165.71,160172.0,162.8869,163.0442,162.828,162.8476,160172.0
2024-06-11 15:50:00,165.71,165.94,165.58,165.81,655671.0,162.8476,163.0737,162.7199,162.9459,655671.0
2024-06-12 09:30:00,173.36,173.56,171.54,172.62,1837590.0,170.3655,170.562,168.5769,169.6383,1837590.0
2024-06-12 09:40:00,172.67,174.55,172.17,174.45,1093516.0,169.6874,171.5349,169.196,171.4367,1093516.0
2024-06-12 09:50:00,174.43,175.2,173.48,173.99,988953.0,171.417,172.1737,170.4834,170.9846,988953.0
2024-06-12 10:00:00,174.02,174.99,173.83,174.34,664399.0,171.0141,171.9673,170.8274,171.3286,664399.0
2024-06-12 10:10:00,174.33,175.91,174.04,175.87,607469.0,171.3187,172.8714,171.0337,172.8321,607469.0
2024-06-12 10:20:00,175.91,176.06,175.26,175.3,549999.0,172.8714,173.0189,172.2327,172.272,549999.0
2024-06-12 10:30:00,175.28,175.53,173.74,174.06,377794.0,172.2523,172.498,170.7389,171.0534,377794.0
2024-06-12 10:40:00,174.09,174.73,173.97,174.71,231987.0,171.0829,171.7118,170.965,171.6922,231987.0
2024-06-12 10:50:00,174.68,174.78,173.51,173.58,258634.0,171.6627,171.761,170.5129,170.5817,258634.0
2024-06-12 11:00:00,173.58,174.87,173.37,174.7,432912.0,170.5817,171.8494,170.3753,171.6823,432912.0
2024-06-12 11:10:00,174.69,175.08,174.24,174.95,248003.0,171.6725,172.0558,171.2303,171.928,248003.0
2024-06-12 11:20:00,174.95,175.18,174.73,175.09,237615.0,171.928,172.1541,171.7118,172.0656,237615.0
2024-06-12 11:30:00,175.05,175.38,174.81,175.16,281033.0,172.0263,172.3506,171.7904,172.1344,281033.0
2024-06-12 11:40:00,175.17,175.57,174.88,175.48,235851.0,172.1442,172.5373,171.8592,172.4489,235851.0
2024-06-12 11:50:00,175.42,175.52,175.17,175.36,196154.0,172.3899,172.4882,172.1442,172.3309,196154.0
2024-06-12 12:00:00,175.33,175.95,175.19,175.68,231530.0,172.3015,172.9108,172.1639,172.6454,231530.0
2024-06-12 12:10:00,175.72,175.78,175.44,175.47,124034.0,172.6847,172.7437,172.4096,172.439,124034.0
2024-06-12 12:20:00,175.46,175.62,175.42,175.49,247547.0,172.4292,172.5865,172.3899,172.4587,247547.0
2024-06-12 12:30:00,175.49,175.58,175.02,175.11,141777.0,172.4587,172.5471,171.9968,172.0853,141777.0
2024-06-12 12:40:00,175.15,175.76,175.04,175.55,154927.0,172.1246,172.724,172.0165,172.5177,154927.0
2024-06-12 12:50:00,175.55,175.69,175.1,175.27,88572.0,172.5177,172.6552,172.0754,172.2425,88572.0
2024-06-12 13:00:00,175.28,175.37,175.12,175.24,86999.0,172.2523,172.3408,172.0951,172.213,86999.0
2024-06-12 13:10:00,175.25,175.29,175.09,175.24,105256.0,172.2228,172.2622,172.0656,172.213,105256.0
2024-06-12 13:20:00,175.24,175.43,175.2,175.31,158645.0,172.213,172.3997,172.1737,172.2818,158645.0
2024-06-12 13:30:00,175.33,175.37,174.97,175.23,194013.0,172.3015,172.3408,171.9477,172.2032,194013.0
2024-06-12 13:40:00,175.26,175.35,175.01,175.04,114058.0,172.2327,172.3211,171.987,172.0165,114058.0
2024-06-12 13:50:00,175.01,175.1,174.51,174.68,331062.0,171.987,172.0754,171.4956,171.6627,331062.0
2024-06-12 14:00:00,174.7,174.71,173.56,173.73,311520.0,171.6823,171.6922,170.562,170.7291,311520.0
2024-06-12 14:10:00,173.76,174.0,173.39,173.79,277896.0,170.7586,170.9944,170.395,170.7881,277896.0
2024-06-12 14:20:00,173.78,173.97,173.59,173.89,174689.0,170.7782,170.965,170.5915,170.8863,174689.0
2024-06-12 14:30:00,173.91,174.12,173.03,173.53,213632.0,170.906,171.1124,170.0412,170.5326,213632.0
2024-06-12 14:40:00,173.51,173.57,172.26,172.33,355188.0,170.5129,170.5719,169.2845,169.3533,355188.0
2024-06-12 14:50:00,172.34,172.75,171.94,172.73,264537.0,169.3631,169.766,168.97,169.7464,264537.0
2024-06-12 15:00:00,172.65,173.12,172.59,172.97,190211.0,169.6678,170.1296,169.6088,169.9822,190211.0
2024-06-12 15:10:00,172.93,173.49,172.81,173.44,305999.0,169.9429,170.4932,169.825,170.4441,305999.0
2024-06-12 15:20:00,173.43,173.55,171.96,171.97,305528.0,170.4343,170.5522,168.9897,168.9995,305528.0
2024-06-12 15:30:00,172.0,172.22,171.53,171.87,318493.0,169.029,169.2452,168.5671,168.9012,318493.0
2024-06-12 15:40:00,171.83,172.35,171.71,172.25,373097.0,168.8619,169.3729,168.744,169.2747,373097.0
2024-06-12 15:50:00,172.24,173.58,172.04,172.92,975344.0,169.2648,170.5817,169.0683,169.9331,975344.0
2024-06-13 09:30:00,172.95,173.98,170.51,171.96,1964191.0,170.4976,171.513,168.0922,169.5216,1964191.0
2024-06-13 09:40:00,172.0,173.27,171.5,173.19,826063.0,169.5611,170.813,169.0681,170.7342,826063.0
2024-06-13 09:50:00,173.15,173.47,172.31,172.47,441533.0,170.6947,171.0102,169.8667,170.0244,441533.0
2024-06-13 10:00:00,172.5,173.0,172.23,172.41,442080.0,170.054,170.5469,169.7878,169.9652,442080.0
2024-06-13 10:10:00,172.43,172.43,170.87,171.54,441013.0,169.985,169.985,168.4471,169.1076,441013.0
2024-06-13 10:20:00,171.56,172.0,170.93,171.93,276708.0,169.1273,169.5611,168.5062,169.492,276708.0
2024-06-13 10:30:00,171.89,172.52,171.85,172.25,188409.0,169.4526,170.0737,169.4132,169.8075,188409.0
2024-06-13 10:40:00,172.29,172.42,171.72,172.06,129878.0,169.8469,169.9751,169.285,169.6202,129878.0
2024-06-13 10:50:00,172.06,172.1,171.62,171.83,213658.0,169.6202,169.6596,169.1864,169.3935,213658.0
2024-06-13 11:00:00,171.87,172.29,171.67,172.16,175502.0,169.4329,169.8469,169.2357,169.7188,175502.0
2024-06-13 11:10:00,172.15,172.26,171.75,172.11,113278.0,169.7089,169.8174,169.3146,169.6695,113278.0
2024-06-13 11:20:00,172.1,172.36,172.05,172.35,161641.0,169.6596,169.916,169.6103,169.9061,161641.0
2024-06-13 11:30:00,172.33,172.85,172.33,172.8,252500.0,169.8864,170.399,169.8864,170.3497,252500.0
2024-06-13 11:40:00,172.75,173.45,172.75,173.17,224630.0,170.3004,170.9905,170.3004,170.7145,224630.0
2024-06-13 11:50:00,173.14,173.2,172.76,172.84,111121.0,170.6849,170.744,170.3103,170.3891,111121.0
2024-06-13 12:00:00,172.84,172.84,172.29,172.38,186908.0,170.3891,170.3891,169.8469,169.9357,186908.0
2024-06-13 12:10:00,172.39,172.55,171.93,172.0,117006.0,169.9455,170.1033,169.492,169.5611,117006.0
2024-06-13 12:20:00,172.0,172.18,171.36,171.44,171882.0,169.5611,169.7385,168.9301,169.009,171882.0
2024-06-13 12:30:00,171.46,172.26,171.36,172.06,103210.0,169.0287,169.8174,168.9301,169.6202,103210.0
2024-06-13 12:40:00,172.01,172.07,171.46,171.69,107189.0,169.5709,169.6301,169.0287,169.2555,107189.0
2024-06-13 12:50:00,171.68,172.25,171.61,172.14,127890.0,169.2456,169.8075,169.1766,169.6991,127890.0
2024-06-13 13:00:00,172.12,172.44,172.05,172.33,88157.0,169.6794,169.9948,169.6103,169.8864,88157.0
2024-06-13 13:10:00,172.36,172.59,172.25,172.28,128965.0,169.916,170.1427,169.8075,169.8371,128965.0
2024-06-13 13:20:00,172.28,172.52,172.18,172.33,139968.0,169.8371,170.0737,169.7385,169.8864,139968.0
2024-06-13 13:30:00,172.34,172.42,172.15,172.28,111020.0,169.8962,169.9751,169.7089,169.8371,111020.0
2024-06-13 13:40:00,172.31,172.51,172.24,172.51,106579.0,169.8667,170.0638,169.7977,170.0638,106579.0
2024-06-13 13:50:00,172.51,172.84,172.45,172.61,86017.0,170.0638,170.3891,170.0047,170.1624,86017.0
2024-06-13 14:00:00,172.63,173.04,172.56,172.98,101234.0,170.1821,170.5863,170.1131,170.5272,101234.0
2024-06-13 14:10:00,173.01,173.08,172.74,172.8,157786.0,170.5567,170.6257,170.2906,170.3497,157786.0
2024-06-13 14:20:00,172.81,173.15,172.81,173.13,231148.0,170.3596,170.6947,170.3596,170.675,231148.0
2024-06-13 14:30:00,173.11,173.43,173.11,173.25,107114.0,170.6553,170.9708,170.6553,170.7933,107114.0
2024-06-13 14:40:00,173.27,173.69,173.24,173.41,140892.0,170.813,171.2271,170.7835,170.9511,140892.0
2024-06-13 14:50:00,173.39,173.51,173.23,173.39,90575.0,170.9313,171.0496,170.7736,170.9313,90575.0
2024-06-13 15:00:00,173.38,174.07,173.29,174.03,167687.0,170.9215,171.6017,170.8328,171.5623,167687.0
2024-06-13 15:10:00,174.02,174.06,173.35,173.38,222227.0,171.5524,171.5918,170.8919,170.9215,222227.0
2024-06-13 15:20:00,173.39,173.61,173.03,173.11,196957.0,170.9313,171.1482,170.5765,170.6553,196957.0
2024-06-13 15:30:00,173.08,173.24,172.93,173.1,156145.0,170.6257,170.7835,170.4779,170.6455,156145.0
2024-06-13 15:40:00,173.11,173.35,173.03,173.33,312401.0,170.6553,170.8919,170.5765,170.8722,312401.0
2024-06-13 15:50:00,173.33,173.48,172.89,172.97,793241.0,170.8722,171.0201,170.4384,170.5173,793241.0
2024-06-14 09:30:00,172.0,172.49,170.36,171.92,858864.0,169.5611,170.0441,167.9443,169.4822,858864.0
2024-06-14 09:40:00,171.76,172.05,171.24,171.5,438552.0,169.3245,169.6103,168.8118,169.0681,438552.0
2024-06-14 09:50:00,171.49,171.97,171.4,171.74,403678.0,169.0583,169.5315,168.9696,169.3047,403678.0
2024-06-14 10:00:00,171.64,171.8,171.25,171.56,327366.0,169.2062,169.3639,168.8217,169.1273,327366.0
2024-06-14 10:10:00,171.56,172.0,171.12,172.0,190722.0,169.1273,169.5611,168.6935,169.5611,190722.0
2024-06-14 10:20:00,171.95,173.27,171.93,173.1,434443.0,169.5118,170.813,169.492,170.6455,434443.0
2024-06-14 10:30:00,173.11,173.25,172.18,172.21,246215.0,170.6553,170.7933,169.7385,169.7681,246215.0
2024-06-14 10:40:00,172.2,172.53,171.97,172.44,138251.0,169.7582,170.0835,169.5315,169.9948,138251.0
2024-06-14 10:50:00,172.42,172.79,172.31,172.7,107613.0,169.9751,170.3399,169.8667,170.2511,107613.0
2024-06-14 11:00:00,172.72,172.72,172.04,172.29,97429.0,170.2708,170.2708,169.6005,169.8469,97429.0
2024-06-14 11:10:00,172.32,172.47,172.31,172.37,82494.0,169.8765,170.0244,169.8667,169.9258,82494.0
2024-06-14 11:20:00,172.36,172.74,172.36,172.42,102323.0,169.916,170.2906,169.916,169.9751,102323.0
2024-06-14 11:30:00,172.43,172.64,172.36,172.47,84626.0,169.985,170.192,169.916,170.0244,84626.0
2024-06-14 11:40:00,172.49,172.53,171.55,171.57,111939.0,170.0441,170.0835,169.1174,169.1372,111939.0
2024-06-14 11:50:00,171.57,172.03,171.41,172.01,153193.0,169.1372,169.5906,168.9794,169.5709,153193.0
2024-06-14 12:00:00,172.02,172.19,171.81,171.93,81749.0,169.5808,169.7484,169.3737,169.492,81749.0
2024-06-14 12:10:00,171.92,172.64,171.89,172.6,229099.0,169.4822,170.192,169.4526,170.1525,229099.0
2024-06-14 12:20:00,172.6,172.74,172.21,172.22,100023.0,170.1525,170.2906,169.7681,169.7779,100023.0
2024-06-14 12:30:00,172.24,172.67,172.14,172.67,70993.0,169.7977,170.2216,169.6991,170.2216,70993.0
2024-06-14 12:40:00,172.63,172.78,172.48,172.65,66861.0,170.1821,170.33,170.0342,170.2018,66861.0
2024-06-14 12:50:00,172.63,172.99,172.6,172.8,99172.0,170.1821,170.537,170.1525,170.3497,99172.0
2024-06-14 13:00:00,172.81,172.85,172.51,172.74,69457.0,170.3596,170.399,170.0638,170.2906,69457.0
2024-06-14 13:10:00,172.73,173.04,172.67,172.92,97716.0,170.2807,170.5863,170.2216,170.468,97716.0
2024-06-14 13:20:00,172.93,173.33,172.91,173.11,63386.0,170.4779,170.8722,170.4582,170.6553,63386.0
2024-06-14 13:30:00,173.11,173.63,173.08,173.6,82815.0,170.6553,171.1679,170.6257,171.1384,82815.0
2024-06-14 13:40:00,173.61,173.62,173.25,173.54,65759.0,171.1482,171.1581,170.7933,171.0792,65759.0
2024-06-14 13:50:00,173.57,173.64,173.06,173.1,92240.0,171.1088,171.1778,170.606,170.6455,92240.0
2024-06-14 14:00:00,173.08,173.08,172.55,172.62,90954.0,170.6257,170.6257,170.1033,170.1723,90954.0
2024-06-14 14:10:00,172.63,172.77,172.41,172.68,52119.0,170.1821,170.3201,169.9652,170.2314,52119.0
2024-06-14 14:20:00,172.69,172.8,172.57,172.61,40905.0,170.2413,170.3497,170.123,170.1624,40905.0
2024-06-14 14:30:00,172.6,172.74,172.52,172.67,64989.0,170.1525,170.2906,170.0737,170.2216,64989.0
2024-06-14 14:40:00,172.67,172.88,172.44,172.8,76350.0,170.2216,170.4286,169.9948,170.3497,76350.0
2024-06-14 14:50:00,172.77,173.0,172.68,172.88,68985.0,170.3201,170.5469,170.2314,170.4286,68985.0
2024-06-14 15:00:00,172.86,172.87,172.46,172.56,87234.0,170.4089,170.4187,170.0145,170.1131,87234.0
2024-06-14 15:10:00,172.55,172.63,172.34,172.45,70306.0,170.1033,170.1821,169.8962,170.0047,70306.0
2024-06-14 15:20:00,172.44,172.69,172.34,172.63,66970.0,169.9948,170.2413,169.8962,170.1821,66970.0
2024-06-14 15:30:00,172.61,172.63,172.34,172.47,76560.0,170.1624,170.1821,169.8962,170.0244,76560.0
2024-06-14 15:40:00,172.45,172.54,172.22,172.3,130493.0,170.0047,170.0934,169.7779,169.8568,130493.0
2024-06-14 15:50:00,172.29,172.74,172.26,172.52,401378.0,169.8469,170.2906,169.8174,170.0737,401378.0
2024-06-17 09:30:00,177.84,178.33,176.22,177.52,1937793.0,175.3182,175.8013,173.7212,175.0028,1937793.0
2024-06-17 09:40:00,177.55,178.01,175.32,175.5,876685.0,175.0324,175.4858,172.834,173.0114,876685.0
2024-06-17 09:50:00,175.59,175.83,174.57,175.79,820534.0,173.1001,173.3367,172.0946,173.2973,820534.0
2024-06-17 10:00:00,175.85,175.91,174.91,175.48,445679.0,173.3565,173.4156,172.4298,172.9917,445679.0
2024-06-17 10:10:00,175.49,175.58,174.82,175.46,309159.0,173.0016,173.0903,172.3411,172.972,309159.0
2024-06-17 10:20:00,175.47,175.5,173.9,174.33,438911.0,172.9819,173.0114,171.4341,171.858,438911.0
2024-06-17 10:30:00,174.33,175.16,174.12,174.79,422198.0,171.858,172.6762,171.651,172.3115,422198.0
2024-06-17 10:40:00,174.78,175.0,174.25,174.26,274252.0,172.3016,172.5185,171.7792,171.789,274252.0
2024-06-17 10:50:00,174.28,174.28,173.48,174.05,345737.0,171.8087,171.8087,171.0201,171.582,345737.0
2024-06-17 11:00:00,174.09,175.18,174.02,175.09,269273.0,171.6214,172.696,171.5524,172.6072,269273.0
2024-06-17 11:10:00,175.06,176.17,174.88,176.1,407706.0,172.5777,173.6719,172.4002,173.6029,407706.0
2024-06-17 11:20:00,176.1,176.89,176.02,176.41,519315.0,173.6029,174.3817,173.5241,173.9085,519315.0
2024-06-17 11:30:00,176.41,176.56,175.14,175.2,221290.0,173.9085,174.0564,172.6565,172.7157,221290.0
2024-06-17 11:40:00,175.22,175.4,174.92,175.32,135140.0,172.7354,172.9128,172.4397,172.834,135140.0
2024-06-17 11:50:00,175.31,175.5,175.12,175.33,76104.0,172.8241,173.0114,172.6368,172.8438,76104.0
2024-06-17 12:00:00,175.28,175.45,175.0,175.05,154814.0,172.7945,172.9621,172.5185,172.5678,154814.0
2024-06-17 12:10:00,175.06,176.12,175.05,176.06,165188.0,172.5777,173.6226,172.5678,173.5635,165188.0
2024-06-17 12:20:00,176.1,176.76,176.01,176.7,195787.0,173.6029,174.2536,173.5142,174.1944,195787.0
2024-06-17 12:30:00,176.69,176.71,176.28,176.63,167077.0,174.1846,174.2043,173.7804,174.1254,167077.0
2024-06-17 12:40:00,176.6,176.8,176.17,176.32,135548.0,174.0958,174.293,173.6719,173.8198,135548.0
2024-06-17 12:50:00,176.31,176.48,176.22,176.28,70329.0,173.8099,173.9775,173.7212,173.7804,70329.0
2024-06-17 13:00:00,176.31,176.53,176.24,176.39,85700.0,173.8099,174.0268,173.7409,173.8888,85700.0
2024-06-17 13:10:00,176.36,176.78,176.27,176.77,143516.0,173.8592,174.2733,173.7705,174.2634,143516.0
2024-06-17 13:20:00,176.79,177.0,176.49,176.49,159887.0,174.2831,174.4902,173.9874,173.9874,159887.0
2024-06-17 13:30:00,176.49,177.09,176.45,177.02,151281.0,173.9874,174.5789,173.948,174.5099,151281.0
2024-06-17 13:40:00,177.02,177.03,176.45,176.5,127501.0,174.5099,174.5197,173.948,173.9972,127501.0
2024-06-17 13:50:00,176.46,177.19,176.46,177.12,243194.0,173.9578,174.6775,173.9578,174.6085,243194.0
2024-06-17 14:00:00,177.13,178.1,177.1,178.04,345449.0,174.6183,175.5746,174.5887,175.5154,345449.0
2024-06-17 14:10:00,178.06,178.27,177.86,178.06,296162.0,175.5351,175.7421,175.338,175.5351,296162.0
2024-06-17 14:20:00,178.09,178.67,178.0,178.44,246202.0,175.5647,176.1365,175.476,175.9097,246202.0
2024-06-17 14:30:00,178.46,178.55,178.22,178.36,119559.0,175.9295,176.0182,175.6929,175.8309,119559.0
2024-06-17 14:40:00,178.36,178.43,178.0,178.14,192156.0,175.8309,175.8999,175.476,175.614,192156.0
2024-06-17 14:50:00,178.15,178.27,178.0,178.16,110159.0,175.6238,175.7421,175.476,175.6337,110159.0
2024-06-17 15:00:00,178.13,178.28,177.85,178.14,148823.0,175.6041,175.752,175.3281,175.614,148823.0
2024-06-17 15:10:00,178.14,178.25,178.04,178.18,117627.0,175.614,175.7224,175.5154,175.6534,117627.0
2024-06-17 15:20:00,178.19,178.19,177.69,178.0,136133.0,175.6633,175.6633,175.1704,175.476,136133.0
2024-06-17 15:30:00,178.0,178.07,177.8,177.98,160466.0,175.476,175.545,175.2788,175.4563,160466.0
2024-06-17 15:40:00,177.97,178.05,177.76,177.79,227624.0,175.4464,175.5253,175.2394,175.269,227624.0
2024-06-17 15:50:00,177.79,177.97,177.28,177.28,797572.0,175.269,175.4464,174.7662,174.7662,797572.0
2024-06-18 09:30:00,180.02,182.67,179.47,182.48,2237652.0,177.4673,180.0798,176.9251,179.8925,2237652.0
2024-06-18 09:40:00,182.47,182.83,181.35,181.38,999692.0,179.8826,180.2375,178.7785,178.808,999692.0
2024-06-18 09:50:00,181.35,182.97,181.26,182.64,745474.0,178.7785,180.3755,178.6897,180.0502,745474.0
2024-06-18 10:00:00,182.69,183.63,182.31,183.51,861845.0,180.0995,181.0261,179.7249,180.9078,861845.0
2024-06-18 10:10:00,183.58,184.3,183.1,183.23,774885.0,180.9769,181.6866,180.5037,180.6318,774885.0
2024-06-18 10:20:00,183.23,184.03,182.82,183.8,499610.0,180.6318,181.4205,180.2276,181.1937,499610.0
2024-06-18 10:30:00,183.83,184.43,183.61,184.34,491115.0,181.2233,181.8148,181.0064,181.7261,491115.0
2024-06-18 10:40:00,184.3,184.86,183.81,184.44,521566.0,181.6866,182.2387,181.2036,181.8247,521566.0
2024-06-18 10:50:00,184.37,184.45,183.33,183.58,808163.0,181.7557,181.8345,180.7304,180.9769,808163.0
2024-06-18 11:00:00,183.59,184.14,181.92,182.0,708173.0,180.9867,181.5289,179.3404,179.4193,708173.0
2024-06-18 11:10:00,181.98,182.24,181.2,181.81,667809.0,179.3995,179.6559,178.6306,179.232,667809.0
2024-06-18 11:20:00,181.8,182.32,181.75,181.97,444208.0,179.2221,179.7347,179.1728,179.3897,444208.0
2024-06-18 11:30:00,181.97,182.56,181.77,182.03,513154.0,179.3897,179.9713,179.1925,179.4488,513154.0
2024-06-18 11:40:00,182.03,182.45,181.83,182.02,300399.0,179.4488,179.8629,179.2517,179.439,300399.0
2024-06-18 11:50:00,182.0,182.2,181.62,181.81,321811.0,179.4193,179.6164,179.0446,179.232,321811.0
2024-06-18 12:00:00,181.78,181.92,181.3,181.71,202689.0,179.2024,179.3404,178.7292,179.1334,202689.0
2024-06-18 12:10:00,181.72,181.72,180.6,181.03,301280.0,179.1432,179.1432,178.0391,178.463,301280.0
2024-06-18 12:20:00,181.03,181.39,180.75,180.78,235620.0,178.463,178.8179,178.187,178.2166,235620.0
2024-06-18 12:30:00,180.78,181.0,180.58,180.63,231425.0,178.2166,178.4334,178.0194,178.0687,231425.0
2024-06-18 12:40:00,180.63,180.69,179.86,180.13,478284.0,178.0687,178.1278,177.3096,177.5758,478284.0
2024-06-18 12:50:00,180.16,181.21,180.02,181.16,273771.0,177.6053,178.6405,177.4673,178.5912,273771.0
2024-06-18 13:00:00,181.13,181.72,181.11,181.32,313576.0,178.5616,179.1432,178.5419,178.7489,313576.0
2024-06-18 13:10:00,181.29,181.29,180.7,180.89,220900.0,178.7193,178.7193,178.1377,178.325,220900.0
2024-06-18 13:20:00,180.89,181.45,180.73,181.27,269847.0,178.325,178.8771,178.1673,178.6996,269847.0
2024-06-18 13:30:00,181.28,181.66,181.12,181.48,232425.0,178.7095,179.0841,178.5517,178.9066,232425.0
2024-06-18 13:40:00,181.47,181.62,181.27,181.52,194824.0,178.8968,179.0446,178.6996,178.9461,194824.0
2024-06-18 13:50:00,181.52,181.54,180.87,180.93,221288.0,178.9461,178.9658,178.3053,178.3644,221288.0
2024-06-18 14:00:00,180.93,181.14,180.13,180.31,355612.0,178.3644,178.5715,177.5758,177.7532,355612.0
2024-06-18 14:10:00,180.33,180.84,180.2,180.65,218141.0,177.7729,178.2757,177.6448,178.0884,218141.0
2024-06-18 14:20:00,180.63,181.06,180.54,180.9,143357.0,178.0687,178.4926,177.98,178.3349,143357.0
2024-06-18 14:30:00,180.9,181.02,180.61,180.78,110911.0,178.3349,178.4532,178.049,178.2166,110911.0
2024-06-18 14:40:00,180.75,180.85,180.46,180.48,121577.0,178.187,178.2856,177.9011,177.9208,121577.0
2024-06-18 14:50:00,180.5,181.04,180.48,181.0,320825.0,177.9405,178.4729,177.9208,178.4334,320825.0
2024-06-18 15:00:00,180.98,180.98,180.09,180.4,277080.0,178.4137,178.4137,177.5363,177.8419,277080.0
2024-06-18 15:10:00,180.39,180.57,180.25,180.29,219824.0,177.8321,178.0095,177.6941,177.7335,219824.0
2024-06-18 15:20:00,180.3,180.44,180.21,180.3,210919.0,177.7434,177.8814,177.6546,177.7434,210919.0
2024-06-18 15:30:00,180.29,180.54,180.19,180.44,201762.0,177.7335,177.98,177.6349,177.8814,201762.0
2024-06-18 15:40:00,180.44,180.5,179.69,179.7,471023.0,177.8814,177.9405,177.142,177.1519,471023.0
2024-06-18 15:50:00,179.7,180.27,178.99,178.99,2006518.0,177.1519,177.7138,176.4519,176.4519,2006518.0
2024-06-20 09:30:00,182.58,183.18,181.06,182.08,2081291.0,179.991,180.5825,178.4926,179.4981,2081291.0
2024-06-20 09:40:00,182.04,182.8,181.7,182.37,780806.0,179.4587,180.2079,179.1235,179.784,780806.0
2024-06-20 09:50:00,182.37,182.52,181.14,181.89,600510.0,179.784,179.9319,178.5715,179.3108,600510.0
2024-06-20 10:00:00,181.87,182.34,180.69,180.73,709138.0,179.2911,179.7544,178.1278,178.1673,709138.0
2024-06-20 10:10:00,180.71,180.79,177.78,178.05,1014499.0,178.1475,178.2264,175.2591,175.5253,1014499.0
2024-06-20 10:20:00,177.97,179.7,177.88,179.56,746602.0,175.4464,177.1519,175.3577,177.0139,746602.0
2024-06-20 10:30:00,179.55,180.54,179.26,180.39,392557.0,177.004,177.98,176.7181,177.8321,392557.0
2024-06-20 10:40:00,180.36,180.36,178.39,178.51,406716.0,177.8025,177.8025,175.8604,175.9787,406716.0
2024-06-20 10:50:00,178.5,179.58,178.31,179.49,483015.0,175.9689,177.0336,175.7816,176.9448,483015.0
2024-06-20 11:00:00,179.49,179.59,178.9,179.33,211239.0,176.9448,177.0434,176.3632,176.7871,211239.0
2024-06-20 11:10:00,179.34,179.4,178.25,178.3,330973.0,176.797,176.8561,175.7224,175.7717,330973.0
2024-06-20 11:20:00,178.27,178.62,178.16,178.43,264808.0,175.7421,176.0872,175.6337,175.8999,264808.0
2024-06-20 11:30:00,178.4,179.17,178.23,179.09,308135.0,175.8703,176.6294,175.7027,176.5505,308135.0
2024-06-20 11:40:00,179.07,179.31,178.18,178.18,321336.0,176.5308,176.7674,175.6534,175.6534,321336.0
2024-06-20 11:50:00,178.16,178.32,177.35,177.37,418640.0,175.6337,175.7914,174.8352,174.8549,418640.0
2024-06-20 12:00:00,177.38,177.51,176.99,177.02,492009.0,174.8648,174.9929,174.4803,174.5099,492009.0
2024-06-20 12:10:00,177.01,177.17,176.36,176.72,465240.0,174.5,174.6577,173.8592,174.2141,465240.0
2024-06-20 12:20:00,176.73,176.81,174.86,174.99,892340.0,174.224,174.3029,172.3805,172.5087,892340.0
2024-06-20 12:30:00,174.98,175.26,173.83,175.09,1047384.0,172.4988,172.7748,171.3651,172.6072,1047384.0
2024-06-20 12:40:00,175.14,176.22,175.11,175.82,475307.0,172.6565,173.7212,172.627,173.3269,475307.0
2024-06-20 12:50:00,175.91,176.22,175.65,176.1,400358.0,173.4156,173.7212,173.1593,173.6029,400358.0
2024-06-20 13:00:00,176.11,176.18,174.78,175.05,376989.0,173.6128,173.6818,172.3016,172.5678,376989.0
2024-06-20 13:10:00,175.09,175.98,175.05,175.97,345992.0,172.6072,173.4846,172.5678,173.4748,345992.0
2024-06-20 13:20:00,175.95,176.04,174.01,174.26,350266.0,173.455,173.5438,171.5426,171.789,350266.0
2024-06-20 13:30:00,174.32,174.64,173.5,173.74,550837.0,171.8482,172.1636,171.0398,171.2764,550837.0
2024-06-20 13:40:00,173.74,175.05,173.71,174.93,257055.0,171.2764,172.5678,171.2468,172.4495,257055.0
2024-06-20 13:50:00,174.91,175.36,174.58,175.32,210341.0,172.4298,172.8734,172.1045,172.834,210341.0
2024-06-20 14:00:00,175.34,176.31,175.3,176.19,256166.0,172.8537,173.8099,172.8143,173.6916,256166.0
2024-06-20 14:10:00,176.19,176.29,175.54,176.29,147195.0,173.6916,173.7902,173.0509,173.7902,147195.0
2024-06-20 14:20:00,176.29,176.63,175.94,176.47,180328.0,173.7902,174.1254,173.4452,173.9677,180328.0
2024-06-20 14:30:00,176.49,176.67,175.92,176.11,216924.0,173.9874,174.1648,173.4255,173.6128,216924.0
2024-06-20 14:40:00,176.12,176.2,175.59,175.6,177457.0,173.6226,173.7015,173.1001,173.11,177457.0
2024-06-20 14:50:00,175.62,175.64,175.17,175.21,186347.0,173.1297,173.1494,172.6861,172.7255,186347.0
2024-06-20 15:00:00,175.23,175.41,174.99,175.15,211609.0,172.7453,172.9227,172.5087,172.6664,211609.0
2024-06-20 15:10:00,175.15,175.69,175.08,175.42,222268.0,172.6664,173.1987,172.5974,172.9326,222268.0
2024-06-20 15:20:00,175.43,175.76,174.97,175.75,300684.0,172.9424,173.2677,172.4889,173.2579,300684.0
2024-06-20 15:30:00,175.75,176.52,175.73,176.22,319723.0,173.2579,174.017,173.2382,173.7212,319723.0
2024-06-20 15:40:00,176.22,177.18,176.21,176.87,503445.0,173.7212,174.6676,173.7114,174.362,503445.0
2024-06-20 15:50:00,176.83,176.89,175.05,175.16,1717361.0,174.3226,174.3817,172.5678,172.6762,1717361.0
2024-06-21 09:30:00,172.71,175.79,172.29,173.8,2169662.0,170.261,173.2973,169.8469,171.3355,2169662.0
2024-06-21 09:40:00,173.87,173.96,172.7,172.79,732574.0,171.4045,171.4933,170.2511,170.3399,732574.0
2024-06-21 09:50:00,172.65,173.47,172.21,173.33,808136.0,170.2018,171.0102,169.7681,170.8722,808136.0
2024-06-21 10:00:00,173.33,174.71,173.32,174.22,515155.0,170.8722,172.2326,170.8623,171.7496,515155.0
2024-06-21 10:10:00,174.21,175.08,174.12,174.73,366530.0,171.7397,172.5974,171.651,172.2523,366530.0
2024-06-21 10:20:00,174.74,174.96,173.92,174.46,199874.0,172.2622,172.4791,171.4538,171.9862,199874.0
2024-06-21 10:30:00,174.42,174.45,173.48,173.75,298818.0,171.9467,171.9763,171.0201,171.2862,298818.0
2024-06-21 10:40:00,173.73,175.25,173.67,175.13,292951.0,171.2665,172.765,171.2074,172.6467,292951.0
2024-06-21 10:50:00,175.11,175.35,174.48,175.24,298392.0,172.627,172.8636,172.0059,172.7551,298392.0
2024-06-21 11:00:00,175.28,175.77,175.15,175.52,241488.0,172.7945,173.2776,172.6664,173.0311,241488.0
2024-06-21 11:10:00,175.54,175.97,175.36,175.93,215007.0,173.0509,173.4748,172.8734,173.4353,215007.0
2024-06-21 11:20:00,175.93,176.1,174.92,175.03,256312.0,173.4353,173.6029,172.4397,172.5481,256312.0
2024-06-21 11:30:00,175.03,175.22,174.58,175.05,217830.0,172.5481,172.7354,172.1045,172.5678,217830.0
2024-06-21 11:40:00,175.05,175.93,174.88,175.92,107438.0,172.5678,173.4353,172.4002,173.4255,107438.0
2024-06-21 11:50:00,175.97,177.48,175.92,177.37,448836.0,173.4748,174.9633,173.4255,174.8549,448836.0
2024-06-21 12:00:00,177.37,177.39,175.27,175.27,475452.0,174.8549,174.8746,172.7847,172.7847,475452.0
2024-06-21 12:10:00,175.3,176.34,175.16,176.09,220075.0,172.8143,173.8395,172.6762,173.5931,220075.0
2024-06-21 12:20:00,176.09,176.21,175.65,175.92,148124.0,173.5931,173.7114,173.1593,173.4255,148124.0
2024-06-21 12:30:00,175.95,176.2,175.88,176.08,114913.0,173.455,173.7015,173.386,173.5832,114913.0
2024-06-21 12:40:00,176.1,176.16,175.72,175.76,229194.0,173.6029,173.6621,173.2283,173.2677,229194.0
2024-06-21 12:50:00,175.76,175.82,175.25,175.27,172022.0,173.2677,173.3269,172.765,172.7847,172022.0
2024-06-21 13:00:00,175.25,175.71,175.2,175.61,92393.0,172.765,173.2184,172.7157,173.1199,92393.0
2024-06-21 13:10:00,175.61,175.71,175.25,175.36,63124.0,173.1199,173.2184,172.765,172.8734,63124.0
2024-06-21 13:20:00,175.32,175.41,174.95,175.02,183637.0,172.834,172.9227,172.4692,172.5382,183637.0
2024-06-21 13:30:00,175.02,175.19,174.55,174.86,189283.0,172.5382,172.7058,172.0749,172.3805,189283.0
2024-06-21 13:40:00,174.79,174.97,174.51,174.96,150895.0,172.3115,172.4889,172.0355,172.4791,150895.0
2024-06-21 13:50:00,174.93,175.02,174.61,174.63,177548.0,172.4495,172.5382,172.134,172.1538,177548.0
2024-06-21 14:00:00,174.63,174.9,174.56,174.78,120561.0,172.1538,172.4199,172.0848,172.3016,120561.0
2024-06-21 14:10:00,174.83,175.02,174.73,174.75,99135.0,172.3509,172.5382,172.2523,172.2721,99135.0
2024-06-21 14:20:00,174.76,175.06,174.53,174.97,159966.0,172.2819,172.5777,172.0552,172.4889,159966.0
2024-06-21 14:30:00,174.94,174.96,174.53,174.67,134694.0,172.4594,172.4791,172.0552,172.1932,134694.0
2024-06-21 14:40:00,174.66,174.76,174.52,174.54,111121.0,172.1833,172.2819,172.0453,172.065,111121.0
2024-06-21 14:50:00,174.56,174.72,174.36,174.37,197196.0,172.0848,172.2425,171.8876,171.8974,197196.0
2024-06-21 15:00:00,174.39,174.71,174.36,174.58,128778.0,171.9172,172.2326,171.8876,172.1045,128778.0
2024-06-21 15:10:00,174.58,175.02,174.57,174.83,210266.0,172.1045,172.5382,172.0946,172.3509,210266.0
2024-06-21 15:20:00,174.82,175.1,174.71,174.83,181966.0,172.3411,172.6171,172.2326,172.3509,181966.0
2024-06-21 15:30:00,174.84,174.86,174.48,174.58,244945.0,172.3608,172.3805,172.0059,172.1045,244945.0
2024-06-21 15:40:00,174.59,174.59,173.46,173.77,645228.0,172.1143,172.1143,171.0004,171.306,645228.0
2024-06-21 15:50:00,173.76,174.48,173.49,173.96,1286041.0,171.2961,172.0059,171.0299,171.4933,1286041.0
2024-06-24 09:30:00,170.43,170.92,169.5,170.47,1368983.0,168.0133,168.4964,167.0965,168.0528,1368983.0
2024-06-24 09:40:00,170.42,170.47,168.62,168.81,748703.0,168.0035,168.0528,166.229,166.4163,748703.0
2024-06-24 09:50:00,168.86,170.64,168.73,170.55,633897.0,166.4656,168.2203,166.3374,168.1316,633897.0
2024-06-24 10:00:00,170.56,171.42,170.53,171.28,526462.0,168.1415,168.9893,168.1119,168.8513,526462.0
2024-06-24 10:10:00,171.3,171.31,170.26,170.71,283504.0,168.871,168.8808,167.8457,168.2893,283504.0
2024-06-24 10:20:00,170.69,170.9,169.81,169.9,259396.0,168.2696,168.4767,167.4021,167.4908,259396.0
2024-06-24 10:30:00,169.92,170.9,169.84,170.66,242517.0,167.5105,168.4767,167.4317,168.2401,242517.0
2024-06-24 10:40:00,170.65,170.68,168.38,168.45,718507.0,168.2302,168.2598,165.9924,166.0614,718507.0
2024-06-24 10:50:00,168.47,168.64,167.51,168.0,1235025.0,166.0811,166.2487,165.1347,165.6178,1235025.0
2024-06-24 11:00:00,168.0,168.71,167.37,168.57,551795.0,165.6178,166.3177,164.9967,166.1797,551795.0
2024-06-24 11:10:00,168.6,169.74,168.54,169.7,379698.0,166.2093,167.3331,166.1501,167.2937,379698.0
2024-06-24 11:20:00,169.71,169.74,167.82,168.74,286889.0,167.3035,167.3331,165.4403,166.3473,286889.0
2024-06-24 11:30:00,168.72,168.95,168.31,168.68,167370.0,166.3276,166.5543,165.9234,166.2881,167370.0
2024-06-24 11:40:00,168.67,168.7,168.05,168.2,197361.0,166.2783,166.3078,165.6671,165.8149,197361.0
2024-06-24 11:50:00,168.22,168.53,168.12,168.45,245785.0,165.8347,166.1403,165.7361,166.0614,245785.0
2024-06-24 12:00:00,168.43,168.74,168.35,168.53,257466.0,166.0417,166.3473,165.9628,166.1403,257466.0
2024-06-24 12:10:00,168.52,168.61,168.15,168.61,222818.0,166.1304,166.2191,165.7656,166.2191,222818.0
2024-06-24 12:20:00,168.59,168.59,168.03,168.11,205245.0,166.1994,166.1994,165.6473,165.7262,205245.0
2024-06-24 12:30:00,168.09,168.34,167.96,168.15,197610.0,165.7065,165.953,165.5783,165.7656,197610.0
2024-06-24 12:40:00,168.14,168.28,167.97,168.2,147765.0,165.7558,165.8938,165.5882,165.8149,147765.0
2024-06-24 12:50:00,168.17,168.21,167.53,167.62,171956.0,165.7854,165.8248,165.1544,165.2432,171956.0
2024-06-24 13:00:00,167.63,167.86,167.45,167.77,228519.0,165.253,165.4798,165.0756,165.391,228519.0
2024-06-24 13:10:00,167.77,167.77,167.42,167.55,156487.0,165.391,165.391,165.046,165.1742,156487.0
2024-06-24 13:20:00,167.53,167.65,167.38,167.52,125422.0,165.1544,165.2727,165.0066,165.1446,125422.0
2024-06-24 13:30:00,167.5,167.71,167.12,167.69,239029.0,165.1249,165.3319,164.7503,165.3122,239029.0
2024-06-24 13:40:00,167.7,167.75,167.49,167.62,115767.0,165.322,165.3713,165.115,165.2432,115767.0
2024-06-24 13:50:00,167.6,167.71,167.42,167.56,108259.0,165.2234,165.3319,165.046,165.184,108259.0
2024-06-24 14:00:00,167.55,167.55,167.13,167.38,247808.0,165.1742,165.1742,164.7601,165.0066,247808.0
2024-06-24 14:10:00,167.36,167.77,167.25,167.52,194445.0,164.9869,165.391,164.8784,165.1446,194445.0
2024-06-24 14:20:00,167.52,167.78,167.42,167.78,151463.0,165.1446,165.4009,165.046,165.4009,151463.0
2024-06-24 14:30:00,167.79,168.15,167.72,168.07,234277.0,165.4108,165.7656,165.3417,165.6868,234277.0
2024-06-24 14:40:00,168.07,168.19,167.94,168.15,232362.0,165.6868,165.8051,165.5586,165.7656,232362.0
2024-06-24 14:50:00,168.16,168.17,167.91,168.02,164553.0,165.7755,165.7854,165.5291,165.6375,164553.0
2024-06-24 15:00:00,168.03,168.81,167.95,168.62,223961.0,165.6473,166.4163,165.5685,166.229,223961.0
2024-06-24 15:10:00,168.61,168.89,168.49,168.5,180925.0,166.2191,166.4952,166.1008,166.1107,180925.0
2024-06-24 15:20:00,168.47,168.6,168.41,168.53,187702.0,166.0811,166.2093,166.022,166.1403,187702.0
2024-06-24 15:30:00,168.51,168.68,168.35,168.4,245292.0,166.1205,166.2881,165.9628,166.0121,245292.0
2024-06-24 15:40:00,168.43,168.84,167.85,167.89,402886.0,166.0417,166.4459,165.4699,165.5093,402886.0
2024-06-24 15:50:00,167.9,168.05,167.4,167.75,1179189.0,165.5192,165.6671,165.0263,165.3713,1179189.0
2024-06-25 09:30:00,169.95,170.47,169.01,169.66,1232921.0,167.5401,168.0528,166.6135,167.2542,1232921.0
2024-06-25 09:40:00,169.6,170.42,169.32,170.2,546140.0,167.1951,168.0035,166.9191,167.7866,546140.0
2024-06-25 09:50:00,170.19,170.71,170.05,170.46,328493.0,167.7767,168.2893,167.6387,168.0429,328493.0
2024-06-25 10:00:00,170.47,171.34,170.23,171.21,590616.0,168.0528,168.9104,167.8162,168.7823,590616.0
2024-06-25 10:10:00,171.22,171.23,170.01,170.27,439160.0,168.7921,168.802,167.5993,167.8556,439160.0
2024-06-25 10:20:00,170.28,170.88,169.86,170.69,314416.0,167.8654,168.4569,167.4514,168.2696,314416.0
2024-06-25 10:30:00,170.68,170.95,170.26,170.32,182865.0,168.2598,168.5259,167.8457,167.9049,182865.0
2024-06-25 10:40:00,170.34,170.34,169.78,169.87,190922.0,167.9246,167.9246,167.3725,167.4613,190922.0
2024-06-25 10:50:00,169.89,169.92,169.45,169.92,197364.0,167.481,167.5105,167.0472,167.5105,197364.0
2024-06-25 11:00:00,169.94,170.85,169.94,170.75,185084.0,167.5303,168.4274,167.5303,168.3288,185084.0
2024-06-25 11:10:00,170.75,171.37,170.68,171.23,233838.0,168.3288,168.94,168.2598,168.802,233838.0
2024-06-25 11:20:00,171.24,171.77,171.17,171.41,228282.0,168.8118,169.3343,168.7428,168.9794,228282.0
2024-06-25 11:30:00,171.42,171.68,171.31,171.45,131661.0,168.9893,169.2456,168.8808,169.0189,131661.0
2024-06-25 11:40:00,171.46,171.47,171.05,171.21,152685.0,169.0287,169.0386,168.6245,168.7823,152685.0
2024-06-25 11:50:00,171.21,171.7,171.15,171.64,198488.0,168.7823,169.2653,168.7231,169.2062,198488.0
2024-06-25 12:00:00,171.64,171.71,171.07,171.15,178447.0,169.2062,169.2752,168.6442,168.7231,178447.0
2024-06-25 12:10:00,171.16,171.17,170.78,170.96,115519.0,168.733,168.7428,168.3584,168.5358,115519.0
2024-06-25 12:20:00,170.94,171.3,170.73,171.27,105576.0,168.5161,168.871,168.3091,168.8414,105576.0
2024-06-25 12:30:00,171.25,171.32,171.09,171.25,85918.0,168.8217,168.8907,168.664,168.8217,85918.0
2024-06-25 12:40:00,171.24,171.25,170.66,170.93,127316.0,168.8118,168.8217,168.2401,168.5062,127316.0
2024-06-25 12:50:00,170.91,170.96,170.61,170.87,58329.0,168.4865,168.5358,168.1908,168.4471,58329.0
2024-06-25 13:00:00,170.83,171.09,170.61,171.03,87227.0,168.4076,168.664,168.1908,168.6048,87227.0
2024-06-25 13:10:00,171.02,171.25,170.99,171.17,115702.0,168.595,168.8217,168.5654,168.7428,115702.0
2024-06-25 13:20:00,171.17,171.28,171.11,171.23,88794.0,168.7428,168.8513,168.6837,168.802,88794.0
2024-06-25 13:30:00,171.25,171.33,171.09,171.24,95027.0,168.8217,168.9006,168.664,168.8118,95027.0
2024-06-25 13:40:00,171.25,171.57,171.24,171.54,99792.0,168.8217,169.1372,168.8118,169.1076,99792.0
2024-06-25 13:50:00,171.55,171.65,171.5,171.61,132616.0,169.1174,169.216,169.0681,169.1766,132616.0
2024-06-25 14:00:00,171.58,171.84,171.58,171.77,124250.0,169.147,169.4033,169.147,169.3343,124250.0
2024-06-25 14:10:00,171.78,171.88,171.61,171.61,94542.0,169.3442,169.4428,169.1766,169.1766,94542.0
2024-06-25 14:20:00,171.62,171.72,171.57,171.71,182539.0,169.1864,169.285,169.1372,169.2752,182539.0
2024-06-25 14:30:00,171.7,171.77,171.52,171.64,168069.0,169.2653,169.3343,169.0879,169.2062,168069.0
2024-06-25 14:40:00,171.64,171.82,171.43,171.48,80264.0,169.2062,169.3836,168.9991,169.0484,80264.0
2024-06-25 14:50:00,171.48,171.65,171.46,171.61,96388.0,169.0484,169.216,169.0287,169.1766,96388.0
2024-06-25 15:00:00,171.6,171.68,171.48,171.54,107991.0,169.1667,169.2456,169.0484,169.1076,107991.0
2024-06-25 15:10:00,171.54,171.61,171.42,171.61,156302.0,169.1076,169.1766,168.9893,169.1766,156302.0
2024-06-25 15:20:00,171.61,171.77,171.61,171.66,182476.0,169.1766,169.3343,169.1766,169.2259,182476.0
2024-06-25 15:30:00,171.67,172.1,171.47,172.02,239913.0,169.2357,169.6596,169.0386,169.5808,239913.0
2024-06-25 15:40:00,172.01,172.44,171.71,171.93,353271.0,169.5709,169.9948,169.2752,169.492,353271.0
2024-06-25 15:50:00,171.94,172.64,171.86,172.58,928712.0,169.5019,170.192,169.423,170.1328,928712.0
2024-06-26 09:30:00,172.12,173.69,171.95,172.28,1168710.0,169.6794,171.2271,169.5118,169.8371,1168710.0
2024-06-26 09:40:00,172.3,172.77,171.92,172.5,306588.0,169.8568,170.3201,169.4822,170.054,306588.0
2024-06-26 09:50:00,172.52,172.82,172.41,172.8,496031.0,170.0737,170.3694,169.9652,170.3497,496031.0
2024-06-26 10:00:00,172.83,173.2,172.79,172.92,261424.0,170.3793,170.744,170.3399,170.468,261424.0
2024-06-26 10:10:00,172.94,173.01,172.48,172.93,215842.0,170.4877,170.5567,170.0342,170.4779,215842.0
2024-06-26 10:20:00,172.9,173.09,171.98,172.2,376714.0,170.4483,170.6356,169.5413,169.7582,376714.0
2024-06-26 10:30:00,172.2,173.0,172.14,172.54,184957.0,169.7582,170.5469,169.6991,170.0934,184957.0
2024-06-26 10:40:00,172.55,172.73,171.98,172.24,147980.0,170.1033,170.2807,169.5413,169.7977,147980.0
2024-06-26 10:50:00,172.26,172.6,171.86,171.9,178363.0,169.8174,170.1525,169.423,169.4625,178363.0
2024-06-26 11:00:00,171.93,172.03,170.78,170.78,260156.0,169.492,169.5906,168.3584,168.3584,260156.0
2024-06-26 11:10:00,170.8,171.16,170.2,171.14,170291.0,168.3781,168.733,167.7866,168.7133,170291.0
2024-06-26 11:20:00,171.21,171.55,171.19,171.41,93045.0,168.7823,169.1174,168.7625,168.9794,93045.0
2024-06-26 11:30:00,171.4,171.69,171.23,171.53,116113.0,168.9696,169.2555,168.802,169.0977,116113.0
2024-06-26 11:40:00,171.54,171.78,171.34,171.76,67444.0,169.1076,169.3442,168.9104,169.3245,67444.0
2024-06-26 11:50:00,171.76,172.25,171.75,172.12,95176.0,169.3245,169.8075,169.3146,169.6794,95176.0
2024-06-26 12:00:00,172.1,172.17,171.63,171.9,103621.0,169.6596,169.7286,169.1963,169.4625,103621.0
2024-06-26 12:10:00,171.96,172.63,171.76,172.4,160808.0,169.5216,170.1821,169.3245,169.9554,160808.0
2024-06-26 12:20:00,172.34,172.68,172.3,172.48,52046.0,169.8962,170.2314,169.8568,170.0342,52046.0
2024-06-26 12:30:00,172.4,172.55,171.96,171.99,117783.0,169.9554,170.1033,169.5216,169.5512,117783.0
2024-06-26 12:40:00,172.01,172.16,171.29,171.33,66631.0,169.5709,169.7188,168.8611,168.9006,66631.0
2024-06-26 12:50:00,171.37,171.9,171.37,171.89,33369.0,168.94,169.4625,168.94,169.4526,33369.0
2024-06-26 13:00:00,171.88,171.91,171.63,171.75,32500.0,169.4428,169.4723,169.1963,169.3146,32500.0
2024-06-26 13:10:00,171.73,172.24,171.73,171.74,97164.0,169.2949,169.7977,169.2949,169.3047,97164.0
2024-06-26 13:20:00,171.72,172.21,171.67,172.16,45141.0,169.285,169.7681,169.2357,169.7188,45141.0
2024-06-26 13:30:00,172.1,172.23,171.96,172.16,30489.0,169.6596,169.7878,169.5216,169.7188,30489.0
2024-06-26 13:40:00,172.14,172.18,171.93,172.12,33851.0,169.6991,169.7385,169.492,169.6794,33851.0
2024-06-26 13:50:00,172.14,172.25,172.03,172.06,78628.0,169.6991,169.8075,169.5906,169.6202,78628.0
2024-06-26 14:00:00,172.05,172.09,171.51,171.88,118604.0,169.6103,169.6498,169.078,169.4428,118604.0
2024-06-26 14:10:00,171.87,172.02,171.76,171.83,47298.0,169.4329,169.5808,169.3245,169.3935,47298.0
2024-06-26 14:20:00,171.82,172.02,171.64,171.87,94537.0,169.3836,169.5808,169.2062,169.4329,94537.0
2024-06-26 14:30:00,171.88,172.03,171.42,171.45,138605.0,169.4428,169.5906,168.9893,169.0189,138605.0
2024-06-26 14:40:00,171.46,171.52,171.27,171.45,127233.0,169.0287,169.0879,168.8414,169.0189,127233.0
2024-06-26 14:50:00,171.45,171.5,170.75,170.76,143695.0,169.0189,169.0681,168.3288,168.3386,143695.0
2024-06-26 15:00:00,170.76,171.32,170.67,171.26,134272.0,168.3386,168.8907,168.2499,168.8315,134272.0
2024-06-26 15:10:00,171.24,171.26,170.92,171.15,59300.0,168.8118,168.8315,168.4964,168.7231,59300.0
2024-06-26 15:20:00,171.14,171.53,171.04,171.49,98952.0,168.7133,169.0977,168.6147,169.0583,98952.0
2024-06-26 15:30:00,171.52,171.65,171.36,171.63,88930.0,169.0879,169.216,168.9301,169.1963,88930.0
2024-06-26 15:40:00,171.65,171.96,171.63,171.74,206735.0,169.216,169.5216,169.1963,169.3047,206735.0
2024-06-26 15:50:00,171.74,172.1,171.74,172.0,753613.0,169.3047,169.6596,169.3047,169.5611,753613.0
2024-06-27 09:30:00,173.79,175.28,173.21,175.12,865293.0,171.3257,172.7945,170.7539,172.6368,865293.0
2024-06-27 09:40:00,175.1,175.48,174.49,175.0,606431.0,172.6171,172.9917,172.0157,172.5185,606431.0
2024-06-27 09:50:00,174.94,174.95,173.43,173.77,380479.0,172.4594,172.4692,170.9708,171.306,380479.0
2024-06-27 10:00:00,173.79,174.79,173.79,174.0,299603.0,171.3257,172.3115,171.3257,171.5327,299603.0
2024-06-27 10:10:00,173.94,174.68,173.57,173.57,238711.0,171.4735,172.2031,171.1088,171.1088,238711.0
2024-06-27 10:20:00,173.56,174.25,173.37,173.49,369102.0,171.0989,171.7792,170.9116,171.0299,369102.0
2024-06-27 10:30:00,173.46,173.55,172.96,173.13,175281.0,171.0004,171.0891,170.5074,170.675,175281.0
2024-06-27 10:40:00,173.11,173.29,172.39,172.53,253402.0,170.6553,170.8328,169.9455,170.0835,253402.0
2024-06-27 10:50:00,172.53,172.58,172.05,172.46,276586.0,170.0835,170.1328,169.6103,170.0145,276586.0
2024-06-27 11:00:00,172.41,172.54,172.12,172.14,190050.0,169.9652,170.0934,169.6794,169.6991,190050.0
2024-06-27 11:10:00,172.15,172.45,172.07,172.15,123511.0,169.7089,170.0047,169.6301,169.7089,123511.0
2024-06-27 11:20:00,172.16,172.33,171.74,171.75,123240.0,169.7188,169.8864,169.3047,169.3146,123240.0
2024-06-27 11:30:00,171.76,171.76,171.17,171.52,329334.0,169.3245,169.3245,168.7428,169.0879,329334.0
2024-06-27 11:40:00,171.5,171.57,171.19,171.28,179142.0,169.0681,169.1372,168.7625,168.8513,179142.0
2024-06-27 11:50:00,171.28,171.88,171.19,171.82,104629.0,168.8513,169.4428,168.7625,169.3836,104629.0
2024-06-27 12:00:00,171.8,172.16,171.5,171.9,110684.0,169.3639,169.7188,169.0681,169.4625,110684.0
2024-06-27 12:10:00,171.91,172.0,171.75,171.75,87464.0,169.4723,169.5611,169.3146,169.3146,87464.0
2024-06-27 12:20:00,171.77,172.0,171.77,171.97,71024.0,169.3343,169.5611,169.3343,169.5315,71024.0
2024-06-27 12:30:00,171.99,172.46,171.8,172.46,74996.0,169.5512,170.0145,169.3639,170.0145,74996.0
2024-06-27 12:40:00,172.46,172.54,172.1,172.47,65613.0,170.0145,170.0934,169.6596,170.0244,65613.0
2024-06-27 12:50:00,172.47,172.53,172.18,172.23,69790.0,170.0244,170.0835,169.7385,169.7878,69790.0
2024-06-27 13:00:00,172.24,172.73,172.24,172.71,62281.0,169.7977,170.2807,169.7977,170.261,62281.0
2024-06-27 13:10:00,172.69,172.71,172.28,172.28,56999.0,170.2413,170.261,169.8371,169.8371,56999.0
2024-06-27 13:20:00,172.29,172.63,172.24,172.63,52804.0,169.8469,170.1821,169.7977,170.1821,52804.0
2024-06-27 13:30:00,172.65,172.81,172.46,172.81,51371.0,170.2018,170.3596,170.0145,170.3596,51371.0
2024-06-27 13:40:00,172.87,172.98,172.81,172.85,89293.0,170.4187,170.5272,170.3596,170.399,89293.0
2024-06-27 13:50:00,172.84,172.88,172.56,172.59,50702.0,170.3891,170.4286,170.1131,170.1427,50702.0
2024-06-27 14:00:00,172.57,172.58,172.21,172.41,122126.0,170.123,170.1328,169.7681,169.9652,122126.0
2024-06-27 14:10:00,172.43,172.44,172.12,172.32,99331.0,169.985,169.9948,169.6794,169.8765,99331.0
2024-06-27 14:20:00,172.37,172.42,172.19,172.28,43540.0,169.9258,169.9751,169.7484,169.8371,43540.0
2024-06-27 14:30:00,172.29,172.43,172.19,172.25,61575.0,169.8469,169.985,169.7484,169.8075,61575.0
2024-06-27 14:40:00,172.26,172.72,172.25,172.71,58289.0,169.8174,170.2708,169.8075,170.261,58289.0
2024-06-27 14:50:00,172.71,172.92,172.67,172.83,58238.0,170.261,170.468,170.2216,170.3793,58238.0
2024-06-27 15:00:00,172.8,172.84,172.67,172.75,54349.0,170.3497,170.3891,170.2216,170.3004,54349.0
2024-06-27 15:10:00,172.74,172.93,172.58,172.59,62889.0,170.2906,170.4779,170.1328,170.1427,62889.0
2024-06-27 15:20:00,172.59,172.76,172.51,172.72,103007.0,170.1427,170.3103,170.0638,170.2708,103007.0
2024-06-27 15:30:00,172.72,172.73,172.21,172.24,110908.0,170.2708,170.2807,169.7681,169.7977,110908.0
2024-06-27 15:40:00,172.23,172.28,171.57,171.6,261545.0,169.7878,169.8371,169.1372,169.1667,261545.0
2024-06-27 15:50:00,171.57,171.82,171.15,171.69,689638.0,169.1372,169.3836,168.7231,169.2555,689638.0
2024-06-28 09:30:00,172.81,175.1,172.81,174.46,837316.0,170.3596,172.6171,170.3596,171.9862,837316.0
2024-06-28 09:40:00,174.47,175.42,173.84,175.4,339943.0,171.996,172.9326,171.375,172.9128,339943.0
2024-06-28 09:50:00,175.42,175.65,174.97,175.35,497865.0,172.9326,173.1593,172.4889,172.8636,497865.0
2024-06-28 10:00:00,175.44,175.85,175.22,175.63,341000.0,172.9523,173.3565,172.7354,173.1396,341000.0
2024-06-28 10:10:00,175.68,176.82,175.66,175.81,512928.0,173.1889,174.3127,173.1692,173.317,512928.0
2024-06-28 10:20:00,175.81,176.78,175.69,176.38,204784.0,173.317,174.2733,173.1987,173.8789,204784.0
2024-06-28 10:30:00,176.37,176.7,175.61,175.9,277072.0,173.8691,174.1944,173.1199,173.4058,277072.0
2024-06-28 10:40:00,175.86,175.86,175.28,175.81,196144.0,173.3663,173.3663,172.7945,173.317,196144.0
2024-06-28 10:50:00,175.81,175.84,174.95,175.27,177080.0,173.317,173.3466,172.4692,172.7847,177080.0
2024-06-28 11:00:00,175.28,175.28,174.53,174.76,143748.0,172.7945,172.7945,172.0552,172.2819,143748.0
2024-06-28 11:10:00,174.74,175.06,174.21,174.66,296799.0,172.2622,172.5777,171.7397,172.1833,296799.0
2024-06-28 11:20:00,174.64,175.4,174.64,175.11,138086.0,172.1636,172.9128,172.1636,172.627,138086.0
2024-06-28 11:30:00,175.11,175.68,174.92,175.24,241930.0,172.627,173.1889,172.4397,172.7551,241930.0
2024-06-28 11:40:00,175.25,175.91,175.2,175.75,147516.0,172.765,173.4156,172.7157,173.2579,147516.0
2024-06-28 11:50:00,175.78,175.82,174.93,175.19,236603.0,173.2875,173.3269,172.4495,172.7058,236603.0
2024-06-28 12:00:00,175.19,175.25,174.37,174.42,135167.0,172.7058,172.765,171.8974,171.9467,135167.0
2024-06-28 12:10:00,174.42,174.54,174.0,174.21,154237.0,171.9467,172.065,171.5327,171.7397,154237.0
2024-06-28 12:20:00,174.22,174.73,174.09,174.65,124967.0,171.7496,172.2523,171.6214,172.1735,124967.0
2024-06-28 12:30:00,174.64,174.68,173.43,173.59,140189.0,172.1636,172.2031,170.9708,171.1285,140189.0
2024-06-28 12:40:00,173.57,173.98,173.38,173.77,86361.0,171.1088,171.513,170.9215,171.306,86361.0
2024-06-28 12:50:00,173.78,174.15,173.67,174.11,145749.0,171.3158,171.6806,171.2074,171.6411,145749.0
2024-06-28 13:00:00,174.07,174.43,173.66,174.43,126095.0,171.6017,171.9566,171.1975,171.9566,126095.0
2024-06-28 13:10:00,174.43,174.43,174.29,174.38,80627.0,171.9566,171.9566,171.8186,171.9073,80627.0
2024-06-28 13:20:00,174.38,174.7,174.34,174.38,99319.0,171.9073,172.2228,171.8679,171.9073,99319.0
2024-06-28 13:30:00,174.36,174.61,174.25,174.47,59395.0,171.8876,172.134,171.7792,171.996,59395.0
2024-06-28 13:40:00,174.5,174.5,174.06,174.08,74704.0,172.0256,172.0256,171.5918,171.6116,74704.0
2024-06-28 13:50:00,174.08,174.33,173.97,174.07,75115.0,171.6116,171.858,171.5031,171.6017,75115.0
2024-06-28 14:00:00,174.03,174.27,173.93,174.27,103180.0,171.5623,171.7989,171.4637,171.7989,103180.0
2024-06-28 14:10:00,174.33,174.42,174.14,174.16,105934.0,171.858,171.9467,171.6707,171.6904,105934.0
2024-06-28 14:20:00,174.15,174.15,173.36,173.77,79417.0,171.6806,171.6806,170.9018,171.306,79417.0
2024-06-28 14:30:00,173.76,174.03,173.72,173.99,43855.0,171.2961,171.5623,171.2567,171.5228,43855.0
2024-06-28 14:40:00,174.01,174.06,173.85,173.91,49943.0,171.5426,171.5918,171.3848,171.444,49943.0
2024-06-28 14:50:00,173.9,174.06,173.86,174.0,56553.0,171.4341,171.5918,171.3947,171.5327,56553.0
2024-06-28 15:00:00,173.99,174.01,173.68,173.97,63524.0,171.5228,171.5426,171.2172,171.5031,63524.0
2024-06-28 15:10:00,173.97,174.0,173.65,173.93,123851.0,171.5031,171.5327,171.1877,171.4637,123851.0
2024-06-28 15:20:00,173.91,174.0,173.66,173.86,120187.0,171.444,171.5327,171.1975,171.3947,120187.0
2024-06-28 15:30:00,173.85,173.89,172.84,173.87,180167.0,171.3848,171.4243,170.3891,171.4045,180167.0
2024-06-28 15:40:00,173.84,174.18,173.7,174.05,236859.0,171.375,171.7101,171.2369,171.582,236859.0
2024-06-28 15:50:00,174.05,174.26,173.62,173.84,446847.0,171.582,171.789,171.1581,171.375,446847.0
2024-07-01 09:30:00,174.24,175.3,173.37,173.88,832101.0,171.7693,172.8143,170.9116,171.4144,832101.0
2024-07-01 09:40:00,173.98,174.02,171.38,171.4,684674.0,171.513,171.5524,168.9498,168.9696,684674.0
2024-07-01 09:50:00,171.39,171.96,170.89,170.94,570860.0,168.9597,169.5216,168.4668,168.5161,570860.0
2024-07-01 10:00:00,171.09,172.4,170.97,172.19,300637.0,168.664,169.9554,168.5457,169.7484,300637.0
2024-07-01 10:10:00,172.11,172.28,170.45,172.07,389910.0,169.6695,169.8371,168.033,169.6301,389910.0
2024-07-01 10:20:00,172.07,172.28,171.23,171.76,224050.0,169.6301,169.8371,168.802,169.3245,224050.0
2024-07-01 10:30:00,171.77,172.09,171.45,171.46,240038.0,169.3343,169.6498,169.0189,169.0287,240038.0
2024-07-01 10:40:00,171.43,171.98,171.27,171.45,101609.0,168.9991,169.5413,168.8414,169.0189,101609.0
2024-07-01 10:50:00,171.53,171.86,171.11,171.15,135019.0,169.0977,169.423,168.6837,168.7231,135019.0
2024-07-01 11:00:00,171.14,171.25,170.9,170.97,146074.0,168.7133,168.8217,168.4767,168.5457,146074.0
2024-07-01 11:10:00,170.99,172.3,170.94,172.23,213011.0,168.5654,169.8568,168.5161,169.7878,213011.0
2024-07-01 11:20:00,172.2,172.71,171.97,172.63,251511.0,169.7582,170.261,169.5315,170.1821,251511.0
2024-07-01 11:30:00,172.62,172.94,172.35,172.63,216741.0,170.1723,170.4877,169.9061,170.1821,216741.0
2024-07-01 11:40:00,172.62,172.91,172.42,172.75,125322.0,170.1723,170.4582,169.9751,170.3004,125322.0
2024-07-01 11:50:00,172.72,173.04,172.71,173.02,140364.0,170.2708,170.5863,170.261,170.5666,140364.0
2024-07-01 12:00:00,173.02,174.05,172.93,174.02,140615.0,170.5666,171.582,170.4779,171.5524,140615.0
2024-07-01 12:10:00,174.02,174.04,173.39,173.43,148273.0,171.5524,171.5721,170.9313,170.9708,148273.0
2024-07-01 12:20:00,173.47,173.56,173.31,173.39,94787.0,171.0102,171.0989,170.8525,170.9313,94787.0
2024-07-01 12:30:00,173.38,173.4,172.88,172.98,147087.0,170.9215,170.9412,170.4286,170.5272,147087.0
2024-07-01 12:40:00,172.97,172.98,172.78,172.84,109460.0,170.5173,170.5272,170.33,170.3891,109460.0
2024-07-01 12:50:00,172.84,172.95,172.7,172.85,84380.0,170.3891,170.4976,170.2511,170.399,84380.0
2024-07-01 13:00:00,172.81,172.85,172.31,172.46,59082.0,170.3596,170.399,169.8667,170.0145,59082.0
2024-07-01 13:10:00,172.45,172.77,172.43,172.64,44836.0,170.0047,170.3201,169.985,170.192,44836.0
2024-07-01 13:20:00,172.66,172.84,172.31,172.73,83132.0,170.2117,170.3891,169.8667,170.2807,83132.0
2024-07-01 13:30:00,172.7,172.95,172.65,172.68,71606.0,170.2511,170.4976,170.2018,170.2314,71606.0
2024-07-01 13:40:00,172.68,172.86,172.56,172.59,38906.0,170.2314,170.4089,170.1131,170.1427,38906.0
2024-07-01 13:50:00,172.59,172.67,172.45,172.52,33152.0,170.1427,170.2216,170.0047,170.0737,33152.0
2024-07-01 14:00:00,172.55,172.55,172.36,172.45,57748.0,170.1033,170.1033,169.916,170.0047,57748.0
2024-07-01 14:10:00,172.45,172.74,172.4,172.7,209461.0,170.0047,170.2906,169.9554,170.2511,209461.0
2024-07-01 14:20:00,172.7,172.7,172.26,172.3,130741.0,170.2511,170.2511,169.8174,169.8568,130741.0
2024-07-01 14:30:00,172.29,172.47,172.11,172.28,193492.0,169.8469,170.0244,169.6695,169.8371,193492.0
2024-07-01 14:40:00,172.28,172.35,171.95,172.05,185494.0,169.8371,169.9061,169.5118,169.6103,185494.0
2024-07-01 14:50:00,172.05,172.14,171.85,172.1,135284.0,169.6103,169.6991,169.4132,169.6596,135284.0
2024-07-01 15:00:00,172.1,172.27,171.97,172.19,134758.0,169.6596,169.8272,169.5315,169.7484,134758.0
2024-07-01 15:10:00,172.19,172.4,172.17,172.25,124785.0,169.7484,169.9554,169.7286,169.8075,124785.0
2024-07-01 15:20:00,172.25,172.34,171.77,171.94,138227.0,169.8075,169.8962,169.3343,169.5019,138227.0
2024-07-01 15:30:00,171.92,172.07,171.78,171.84,95966.0,169.4822,169.6301,169.3442,169.4033,95966.0
2024-07-01 15:40:00,171.87,172.0,171.73,171.77,128178.0,169.4329,169.5611,169.2949,169.3343,128178.0
2024-07-01 15:50:00,171.8,172.64,171.8,172.39,414465.0,169.3639,170.192,169.3639,169.9455,414465.0
2024-07-02 09:30:00,171.13,173.88,171.03,173.53,672401.0,168.7034,171.4144,168.6048,171.0694,672401.0
2024-07-02 09:40:00,173.55,174.47,173.24,173.7,479578.0,171.0891,171.996,170.7835,171.2369,479578.0
2024-07-02 09:50:00,173.75,174.0,173.25,173.81,371012.0,171.2862,171.5327,170.7933,171.3454,371012.0
2024-07-02 10:00:00,173.83,173.85,173.04,173.07,187018.0,171.3651,171.3848,170.5863,170.6159,187018.0
2024-07-02 10:10:00,173.07,173.46,172.37,173.43,228334.0,170.6159,171.0004,169.9258,170.9708,228334.0
2024-07-02 10:20:00,173.43,173.47,172.94,173.23,148056.0,170.9708,171.0102,170.4877,170.7736,148056.0
2024-07-02 10:30:00,173.2,173.78,173.18,173.65,177348.0,170.744,171.3158,170.7243,171.1877,177348.0
2024-07-02 10:40:00,173.65,173.76,173.07,173.45,143762.0,171.1877,171.2961,170.6159,170.9905,143762.0
2024-07-02 10:50:00,173.46,174.07,173.46,173.89,199103.0,171.0004,171.6017,171.0004,171.4243,199103.0
2024-07-02 11:00:00,173.91,174.25,173.87,174.17,216347.0,171.444,171.7792,171.4045,171.7003,216347.0
2024-07-02 11:10:00,174.18,174.21,173.95,174.06,129940.0,171.7101,171.7397,171.4834,171.5918,129940.0
2024-07-02 11:20:00,174.08,174.13,173.65,173.96,163899.0,171.6116,171.6609,171.1877,171.4933,163899.0
2024-07-02 11:30:00,173.98,174.42,173.96,174.38,156593.0,171.513,171.9467,171.4933,171.9073,156593.0
2024-07-02 11:40:00,174.4,174.42,174.02,174.14,122172.0,171.927,171.9467,171.5524,171.6707,122172.0
2024-07-02 11:50:00,174.12,174.18,173.85,173.88,85702.0,171.651,171.7101,171.3848,171.4144,85702.0
2024-07-02 12:00:00,173.88,174.11,173.86,174.02,65905.0,171.4144,171.6411,171.3947,171.5524,65905.0
2024-07-02 12:10:00,174.03,174.04,173.58,173.86,99984.0,171.5623,171.5721,171.1187,171.3947,99984.0
2024-07-02 12:20:00,173.82,174.06,173.73,173.93,68920.0,171.3552,171.5918,171.2665,171.4637,68920.0
2024-07-02 12:30:00,173.93,174.05,173.86,173.96,71293.0,171.4637,171.582,171.3947,171.4933,71293.0
2024-07-02 12:40:00,173.97,174.14,173.96,174.13,60672.0,171.5031,171.6707,171.4933,171.6609,60672.0
2024-07-02 12:50:00,174.14,174.19,173.9,173.94,137338.0,171.6707,171.72,171.4341,171.4735,137338.0
2024-07-02 13:00:00,173.92,174.68,173.9,174.68,224226.0,171.4538,172.2031,171.4341,172.2031,224226.0
2024-07-02 13:10:00,174.69,175.09,174.69,174.99,188865.0,172.2129,172.6072,172.2129,172.5087,188865.0
2024-07-02 13:20:00,174.99,175.09,174.73,174.73,154400.0,172.5087,172.6072,172.2523,172.2523,154400.0
2024-07-02 13:30:00,174.72,174.75,174.44,174.53,80012.0,172.2425,172.2721,171.9665,172.0552,80012.0
2024-07-02 13:40:00,174.55,174.66,174.51,174.51,67375.0,172.0749,172.1833,172.0355,172.0355,67375.0
2024-07-02 13:50:00,174.51,174.73,174.5,174.68,106970.0,172.0355,172.2523,172.0256,172.2031,106970.0
2024-07-02 14:00:00,174.67,174.83,174.64,174.8,96373.0,172.1932,172.3509,172.1636,172.3214,96373.0
2024-07-02 14:10:00,174.81,175.16,174.81,174.93,128637.0,172.3312,172.6762,172.3312,172.4495,128637.0
2024-07-02 14:20:00,174.95,175.39,174.92,175.35,100202.0,172.4692,172.903,172.4397,172.8636,100202.0
2024-07-02 14:30:00,175.35,175.35,175.04,175.09,62007.0,172.8636,172.8636,172.5579,172.6072,62007.0
2024-07-02 14:40:00,175.09,175.45,175.06,175.45,97276.0,172.6072,172.9621,172.5777,172.9621,97276.0
2024-07-02 14:50:00,175.44,176.23,175.44,176.05,304738.0,172.9523,173.7311,172.9523,173.5536,304738.0
2024-07-02 15:00:00,176.05,176.44,176.04,176.28,198378.0,173.5536,173.9381,173.5438,173.7804,198378.0
2024-07-02 15:10:00,176.28,176.49,176.21,176.33,137279.0,173.7804,173.9874,173.7114,173.8297,137279.0
2024-07-02 15:20:00,176.33,176.62,176.29,176.51,113700.0,173.8297,174.1155,173.7902,174.0071,113700.0
2024-07-02 15:30:00,176.5,176.71,176.36,176.45,202214.0,173.9972,174.2043,173.8592,173.948,202214.0
2024-07-02 15:40:00,176.48,176.48,176.01,176.04,221321.0,173.9775,173.9775,173.5142,173.5438,221321.0
2024-07-02 15:50:00,176.03,176.22,175.5,175.6,594068.0,173.5339,173.7212,173.0114,173.11,594068.0
2024-07-03 09:30:00,177.99,180.83,177.88,178.71,1535715.0,175.4661,178.2658,175.3577,176.1759,1535715.0
2024-07-03 09:40:00,178.71,179.79,178.02,179.77,762359.0,176.1759,177.2406,175.4957,177.2209,762359.0
2024-07-03 09:50:00,179.77,180.2,178.51,178.56,606542.0,177.2209,177.6448,175.9787,176.028,606542.0
2024-07-03 10:00:00,178.66,179.63,178.46,179.07,384220.0,176.1266,177.0829,175.9295,176.5308,384220.0
2024-07-03 10:10:00,179.07,179.63,178.75,179.09,359637.0,176.5308,177.0829,176.2153,176.5505,359637.0
2024-07-03 10:20:00,179.06,179.49,178.69,178.93,395508.0,176.5209,176.9448,176.1562,176.3928,395508.0
2024-07-03 10:30:00,178.95,178.98,178.49,178.6,211088.0,176.4125,176.4421,175.959,176.0675,211088.0
2024-07-03 10:40:00,178.61,179.65,178.2,179.51,276669.0,176.0773,177.1026,175.6731,176.9646,276669.0
2024-07-03 10:50:00,179.53,179.99,179.04,179.72,219172.0,176.9843,177.4378,176.5012,177.1716,219172.0
2024-07-03 11:00:00,179.75,180.29,179.56,180.29,296568.0,177.2012,177.7335,177.0139,177.7335,296568.0
2024-07-03 11:10:00,180.29,181.42,180.2,181.36,399867.0,177.7335,178.8475,177.6448,178.7883,399867.0
2024-07-03 11:20:00,181.34,182.1,181.03,181.04,425346.0,178.7686,179.5178,178.463,178.4729,425346.0
2024-07-03 11:30:00,181.04,181.13,180.65,180.7,235508.0,178.4729,178.5616,178.0884,178.1377,235508.0
2024-07-03 11:40:00,180.69,181.25,180.69,181.19,181583.0,178.1278,178.6799,178.1278,178.6207,181583.0
2024-07-03 11:50:00,181.19,181.69,181.13,181.25,201118.0,178.6207,179.1137,178.5616,178.6799,201118.0
2024-07-03 12:00:00,181.24,181.61,180.89,181.6,172099.0,178.67,179.0348,178.325,179.0249,172099.0
2024-07-03 12:10:00,181.59,182.09,181.56,181.9,207324.0,179.0151,179.508,178.9855,179.3207,207324.0
2024-07-03 12:20:00,181.89,182.46,181.88,182.44,216957.0,179.3108,179.8727,179.301,179.853,216957.0
2024-07-03 12:30:00,182.42,182.44,181.42,181.56,253087.0,179.8333,179.853,178.8475,178.9855,253087.0
2024-07-03 12:40:00,181.55,181.55,180.81,181.46,269427.0,178.9756,178.9756,178.2461,178.8869,269427.0
2024-07-03 12:50:00,181.45,182.46,181.41,182.41,573474.0,178.8771,179.8727,178.8376,179.8234,573474.0
2024-07-05 09:30:00,184.14,184.79,182.8,183.5,1042434.0,181.5289,182.1697,180.2079,180.898,1042434.0
2024-07-05 09:40:00,183.5,183.71,182.3,183.37,565198.0,180.898,181.105,179.715,180.7698,565198.0
2024-07-05 09:50:00,183.41,184.4,183.34,183.96,436981.0,180.8093,181.7852,180.7403,181.3515,436981.0
2024-07-05 10:00:00,183.99,184.33,182.55,182.55,441400.0,181.381,181.7162,179.9615,179.9615,441400.0
2024-07-05 10:10:00,182.55,183.18,182.41,182.81,274917.0,179.9615,180.5825,179.8234,180.2178,274917.0
2024-07-05 10:20:00,182.78,183.64,182.59,183.34,223515.0,180.1882,181.036,180.0009,180.7403,223515.0
2024-07-05 10:30:00,183.41,183.62,182.71,182.81,288280.0,180.8093,181.0163,180.1192,180.2178,288280.0
2024-07-05 10:40:00,182.77,183.76,182.76,183.64,221943.0,180.1783,181.1543,180.1685,181.036,221943.0
2024-07-05 10:50:00,183.63,183.85,183.33,183.56,190344.0,181.0261,181.243,180.7304,180.9571,190344.0
2024-07-05 11:00:00,183.55,183.91,183.45,183.81,136531.0,180.9473,181.3022,180.8487,181.2036,136531.0
2024-07-05 11:10:00,183.8,183.95,183.69,183.8,143812.0,181.1937,181.3416,181.0853,181.1937,143812.0
2024-07-05 11:20:00,183.78,184.04,183.51,183.91,234888.0,181.174,181.4303,180.9078,181.3022,234888.0
2024-07-05 11:30:00,183.9,184.11,183.89,184.0,108801.0,181.2923,181.4993,181.2825,181.3909,108801.0
2024-07-05 11:40:00,184.0,184.07,183.85,183.9,113923.0,181.3909,181.4599,181.243,181.2923,113923.0
2024-07-05 11:50:00,183.9,183.98,183.72,183.89,137776.0,181.2923,181.3712,181.1149,181.2825,137776.0
2024-07-05 12:00:00,183.9,184.12,183.78,183.95,107549.0,181.2923,181.5092,181.174,181.3416,107549.0
2024-07-05 12:10:00,183.95,184.6,183.91,184.58,126234.0,181.3416,181.9824,181.3022,181.9627,126234.0
2024-07-05 12:20:00,184.58,184.84,184.54,184.66,144547.0,181.9627,182.219,181.9232,182.0415,144547.0
2024-07-05 12:30:00,184.65,184.71,184.15,184.3,88890.0,182.0317,182.0908,181.5388,181.6866,88890.0
2024-07-05 12:40:00,184.28,184.4,183.98,184.0,98585.0,181.6669,181.7852,181.3712,181.3909,98585.0
2024-07-05 12:50:00,184.0,184.1,183.91,184.09,62854.0,181.3909,181.4895,181.3022,181.4796,62854.0
2024-07-05 13:00:00,184.11,184.35,184.06,184.17,85390.0,181.4993,181.7359,181.45,181.5585,85390.0
2024-07-05 13:10:00,184.18,184.45,184.08,184.45,86792.0,181.5683,181.8345,181.4698,181.8345,86792.0
2024-07-05 13:20:00,184.46,184.84,184.44,184.76,139523.0,181.8444,182.219,181.8247,182.1401,139523.0
2024-07-05 13:30:00,184.74,185.08,184.73,184.97,201708.0,182.1204,182.4556,182.1105,182.3471,201708.0
2024-07-05 13:40:00,184.99,184.99,184.37,184.45,139822.0,182.3669,182.3669,181.7557,181.8345,139822.0
2024-07-05 13:50:00,184.42,184.49,184.16,184.23,115133.0,181.8049,181.8739,181.5486,181.6176,115133.0
2024-07-05 14:00:00,184.22,184.24,183.91,184.11,126818.0,181.6078,181.6275,181.3022,181.4993,126818.0
2024-07-05 14:10:00,184.11,184.26,183.95,183.97,160799.0,181.4993,181.6472,181.3416,181.3613,160799.0
2024-07-05 14:20:00,183.96,184.01,183.47,183.47,130511.0,181.3515,181.4008,180.8684,180.8684,130511.0
2024-07-05 14:30:00,183.48,183.54,183.27,183.52,120654.0,180.8783,180.9374,180.6712,180.9177,120654.0
2024-07-05 14:40:00,183.54,183.73,183.5,183.69,86806.0,180.9374,181.1247,180.898,181.0853,86806.0
2024-07-05 14:50:00,183.69,183.81,183.63,183.76,88038.0,181.0853,181.2036,181.0261,181.1543,88038.0
2024-07-05 15:00:00,183.73,183.77,183.6,183.68,95211.0,181.1247,181.1642,180.9966,181.0754,95211.0
2024-07-05 15:10:00,183.68,183.96,183.66,183.75,108918.0,181.0754,181.3515,181.0557,181.1444,108918.0
2024-07-05 15:20:00,183.74,183.89,183.64,183.67,114220.0,181.1346,181.2825,181.036,181.0656,114220.0
2024-07-05 15:30:00,183.66,183.92,183.5,183.86,145238.0,181.0557,181.312,180.898,181.2529,145238.0
2024-07-05 15:40:00,183.87,184.34,183.87,184.18,266754.0,181.2627,181.7261,181.2627,181.5683,266754.0
2024-07-05 15:50:00,184.19,184.26,183.9,184.0,511447.0,181.5782,181.6472,181.2923,181.3909,511447.0
2024-07-08 09:30:00,190.0,192.8,189.77,190.96,2969659.0,187.3058,190.0661,187.0791,188.2522,2969659.0
2024-07-08 09:40:00,191.05,191.38,189.82,190.69,1309237.0,188.3409,188.6662,187.1284,187.986,1309237.0
2024-07-08 09:50:00,190.71,190.97,189.94,190.0,733599.0,188.0057,188.2621,187.2467,187.3058,733599.0
2024-07-08 10:00:00,189.96,190.76,188.81,190.37,865824.0,187.2664,188.055,186.1327,187.6706,865824.0
2024-07-08 10:10:00,190.41,190.77,189.56,189.79,444036.0,187.71,188.0649,186.8721,187.0988,444036.0
2024-07-08 10:20:00,189.73,189.78,189.04,189.66,420622.0,187.0396,187.0889,186.3594,186.9706,420622.0
2024-07-08 10:30:00,189.67,190.07,188.95,189.01,374911.0,186.9805,187.3748,186.2707,186.3299,374911.0
2024-07-08 10:40:00,189.0,189.16,188.75,188.97,196602.0,186.32,186.4777,186.0735,186.2904,196602.0
2024-07-08 10:50:00,188.95,189.27,188.24,188.63,315712.0,186.2707,186.5862,185.5708,185.9552,315712.0
2024-07-08 11:00:00,188.65,189.09,188.53,188.77,304346.0,185.975,186.4087,185.8567,186.0933,304346.0
2024-07-08 11:10:00,188.76,189.05,188.65,188.82,216427.0,186.0834,186.3693,185.975,186.1425,216427.0
2024-07-08 11:20:00,188.84,189.15,188.64,188.76,261193.0,186.1623,186.4679,185.9651,186.0834,261193.0
2024-07-08 11:30:00,188.78,188.84,187.81,188.01,316381.0,186.1031,186.1623,185.1469,185.344,316381.0
2024-07-08 11:40:00,188.04,188.23,187.65,187.99,289719.0,185.3736,185.5609,184.9891,185.3243,289719.0
2024-07-08 11:50:00,187.99,188.06,187.84,188.03,241566.0,185.3243,185.3933,185.1764,185.3638,241566.0
2024-07-08 12:00:00,188.04,188.04,187.21,187.25,318608.0,185.3736,185.3736,184.5554,184.5948,318608.0
2024-07-08 12:10:00,187.26,187.42,186.88,187.25,320253.0,184.6047,184.7624,184.2301,184.5948,320253.0
2024-07-08 12:20:00,187.26,187.28,186.81,186.82,162429.0,184.6047,184.6244,184.1611,184.1709,162429.0
2024-07-08 12:30:00,186.81,187.08,186.57,186.6,178324.0,184.1611,184.4272,183.9245,183.954,178324.0
2024-07-08 12:40:00,186.59,187.2,186.57,187.16,209335.0,183.9442,184.5455,183.9245,184.5061,209335.0
2024-07-08 12:50:00,187.17,187.59,187.14,187.23,194619.0,184.5159,184.93,184.4864,184.5751,194619.0
2024-07-08 13:00:00,187.23,187.64,187.07,187.39,328475.0,184.5751,184.9793,184.4174,184.7328,328475.0
2024-07-08 13:10:00,187.42,187.47,186.95,187.06,262422.0,184.7624,184.8117,184.2991,184.4075,262422.0
2024-07-08 13:20:00,187.02,187.13,186.51,186.52,310172.0,184.3681,184.4765,183.8653,183.8752,310172.0
2024-07-08 13:30:00,186.52,186.69,186.5,186.58,371394.0,183.8752,184.0428,183.8554,183.9343,371394.0
2024-07-08 13:40:00,186.58,186.73,186.5,186.51,353778.0,183.9343,184.0822,183.8554,183.8653,353778.0
2024-07-08 13:50:00,186.51,186.81,186.51,186.8,276843.0,183.8653,184.1611,183.8653,184.1512,276843.0
2024-07-08 14:00:00,186.74,186.95,185.83,185.85,447737.0,184.092,184.2991,183.1949,183.2147,447737.0
2024-07-08 14:10:00,185.87,186.25,185.83,186.15,242592.0,183.2344,183.609,183.1949,183.5104,242592.0
2024-07-08 14:20:00,186.16,186.29,185.92,186.2,243488.0,183.5203,183.6484,183.2837,183.5597,243488.0
2024-07-08 14:30:00,186.18,186.19,185.81,186.01,322136.0,183.54,183.5498,183.1752,183.3724,322136.0
2024-07-08 14:40:00,186.0,186.05,185.27,185.5,231323.0,183.3625,183.4118,182.6429,182.8696,231323.0
2024-07-08 14:50:00,185.51,185.65,185.3,185.34,190763.0,182.8795,183.0175,182.6725,182.7119,190763.0
2024-07-08 15:00:00,185.37,185.74,185.13,185.62,361891.0,182.7415,183.1062,182.5049,182.9879,361891.0
2024-07-08 15:10:00,185.6,185.81,185.4,185.74,250440.0,182.9682,183.1752,182.771,183.1062,250440.0
2024-07-08 15:20:00,185.73,185.84,185.3,185.4,302963.0,183.0964,183.2048,182.6725,182.771,302963.0
2024-07-08 15:30:00,185.4,185.52,185.22,185.33,379833.0,182.771,182.8893,182.5936,182.702,379833.0
2024-07-08 15:40:00,185.33,187.17,185.32,187.13,444664.0,182.702,184.5159,182.6922,184.4765,444664.0
2024-07-08 15:50:00,187.15,187.28,186.23,186.66,731770.0,184.4962,184.6244,183.5893,184.0132,731770.0
2024-07-09 09:30:00,188.09,188.44,186.68,187.41,1056134.0,185.4229,185.7679,184.0329,184.7525,1056134.0
2024-07-09 09:40:00,187.44,187.48,186.24,186.52,722855.0,184.7821,184.8216,183.5991,183.8752,722855.0
2024-07-09 09:50:00,186.55,186.57,185.94,185.98,709989.0,183.9047,183.9245,183.3034,183.3428,709989.0
2024-07-09 10:00:00,185.98,186.09,185.17,185.48,751535.0,183.3428,183.4513,182.5443,182.8499,751535.0
2024-07-09 10:10:00,185.48,185.85,185.3,185.62,759707.0,182.8499,183.2147,182.6725,182.9879,759707.0
2024-07-09 10:20:00,185.61,185.75,184.35,184.92,703118.0,182.9781,183.1161,181.7359,182.2979,703118.0
2024-07-09 10:30:00,184.97,185.02,184.47,184.84,494901.0,182.3471,182.3964,181.8542,182.219,494901.0
2024-07-09 10:40:00,184.86,185.14,184.16,184.25,463821.0,182.2387,182.5147,181.5486,181.6374,463821.0
2024-07-09 10:50:00,184.26,184.45,183.92,184.05,440601.0,181.6472,181.8345,181.312,181.4402,440601.0
2024-07-09 11:00:00,184.03,184.42,183.95,184.07,409679.0,181.4205,181.8049,181.3416,181.4599,409679.0
2024-07-09 11:10:00,184.09,184.1,183.7,183.95,293420.0,181.4796,181.4895,181.0952,181.3416,293420.0
2024-07-09 11:20:00,183.96,184.07,183.01,183.02,380984.0,181.3515,181.4599,180.4149,180.4248,380984.0
2024-07-09 11:30:00,183.02,183.38,182.85,183.03,410116.0,180.4248,180.7797,180.2572,180.4347,410116.0
2024-07-09 11:40:00,183.07,184.72,183.07,184.69,402065.0,180.4741,182.1007,180.4741,182.0711,402065.0
2024-07-09 11:50:00,184.69,184.69,183.97,184.01,253886.0,182.0711,182.0711,181.3613,181.4008,253886.0
2024-07-09 12:00:00,184.0,184.09,183.41,183.91,208902.0,181.3909,181.4796,180.8093,181.3022,208902.0
2024-07-09 12:10:00,183.91,184.08,183.55,183.85,153372.0,181.3022,181.4698,180.9473,181.243,153372.0
2024-07-09 12:20:00,183.84,183.95,183.21,183.28,211278.0,181.2332,181.3416,180.6121,180.6811,211278.0
2024-07-09 12:30:00,183.29,183.5,183.0,183.16,267857.0,180.691,180.898,180.4051,180.5628,267857.0
2024-07-09 12:40:00,183.18,183.39,182.5,182.82,291330.0,180.5825,180.7895,179.9122,180.2276,291330.0
2024-07-09 12:50:00,182.85,183.43,182.81,183.26,225542.0,180.2572,180.829,180.2178,180.6614,225542.0
2024-07-09 13:00:00,183.26,183.52,183.07,183.09,290490.0,180.6614,180.9177,180.4741,180.4938,290490.0
2024-07-09 13:10:00,183.09,183.22,182.69,182.81,209202.0,180.4938,180.622,180.0995,180.2178,209202.0
2024-07-09 13:20:00,182.84,183.08,182.72,182.86,126841.0,180.2473,180.4839,180.129,180.2671,126841.0
2024-07-09 13:30:00,182.88,183.42,182.85,183.37,256104.0,180.2868,180.8191,180.2572,180.7698,256104.0
2024-07-09 13:40:00,183.36,183.89,183.28,183.55,256659.0,180.76,181.2825,180.6811,180.9473,256659.0
2024-07-09 13:50:00,183.56,184.12,183.55,184.09,193937.0,180.9571,181.5092,180.9473,181.4796,193937.0
2024-07-09 14:00:00,184.09,184.29,183.82,184.0,356571.0,181.4796,181.6768,181.2134,181.3909,356571.0
2024-07-09 14:10:00,183.99,184.46,183.88,184.44,262348.0,181.381,181.8444,181.2726,181.8247,262348.0
2024-07-09 14:20:00,184.42,184.85,184.33,184.4,312561.0,181.8049,182.2288,181.7162,181.7852,312561.0
2024-07-09 14:30:00,184.41,184.8,184.33,184.68,157224.0,181.7951,182.1796,181.7162,182.0613,157224.0
2024-07-09 14:40:00,184.68,184.73,184.31,184.59,257520.0,182.0613,182.1105,181.6965,181.9725,257520.0
2024-07-09 14:50:00,184.59,184.62,184.23,184.4,178645.0,181.9725,182.0021,181.6176,181.7852,178645.0
2024-07-09 15:00:00,184.4,184.48,184.12,184.17,197392.0,181.7852,181.8641,181.5092,181.5585,197392.0
2024-07-09 15:10:00,184.18,184.32,184.08,184.17,223400.0,181.5683,181.7064,181.4698,181.5585,223400.0
2024-07-09 15:20:00,184.17,184.62,183.92,184.33,226459.0,181.5585,182.0021,181.312,181.7162,226459.0
2024-07-09 15:30:00,184.33,184.63,184.29,184.54,269060.0,181.7162,182.012,181.6768,181.9232,269060.0
2024-07-09 15:40:00,184.53,184.98,184.52,184.87,593583.0,181.9134,182.357,181.9035,182.2486,593583.0
2024-07-09 15:50:00,184.86,185.01,184.24,184.54,785171.0,182.2387,182.3866,181.6275,181.9232,785171.0
2024-07-10 09:30:00,188.28,188.58,186.83,187.2,1553698.0,185.6102,185.906,184.1808,184.5455,1553698.0
2024-07-10 09:40:00,187.23,188.28,186.7,188.18,876435.0,184.5751,185.6102,184.0526,185.5116,876435.0
2024-07-10 09:50:00,188.17,189.91,188.17,189.15,954759.0,185.5018,187.2171,185.5018,186.4679,954759.0
2024-07-10 10:00:00,189.22,190.78,188.98,190.28,955306.0,186.5369,188.0748,186.3003,187.5818,955306.0
2024-07-10 10:10:00,190.27,190.77,188.8,189.31,729717.0,187.572,188.0649,186.1228,186.6256,729717.0
2024-07-10 10:20:00,189.33,189.97,189.19,189.97,533544.0,186.6453,187.2762,186.5073,187.2762,533544.0
2024-07-10 10:30:00,189.96,190.01,188.9,189.18,377726.0,187.2664,187.3157,186.2214,186.4974,377726.0
2024-07-10 10:40:00,189.2,189.55,188.61,189.17,347889.0,186.5172,186.8622,185.9355,186.4876,347889.0
2024-07-10 10:50:00,189.16,189.44,188.84,188.95,245502.0,186.4777,186.7538,186.1623,186.2707,245502.0
2024-07-10 11:00:00,188.97,189.0,188.34,188.97,266768.0,186.2904,186.32,185.6694,186.2904,266768.0
2024-07-10 11:10:00,188.98,189.47,188.89,189.1,191369.0,186.3003,186.7833,186.2116,186.4186,191369.0
2024-07-10 11:20:00,189.08,189.68,188.82,189.64,193334.0,186.3989,186.9904,186.1425,186.9509,193334.0
2024-07-10 11:30:00,189.65,189.93,189.3,189.31,226505.0,186.9608,187.2368,186.6157,186.6256,226505.0
2024-07-10 11:40:00,189.34,189.91,189.29,189.88,187585.0,186.6552,187.2171,186.6059,187.1875,187585.0
2024-07-10 11:50:00,189.84,189.88,189.34,189.58,162711.0,187.1481,187.1875,186.6552,186.8918,162711.0
2024-07-10 12:00:00,189.55,189.63,189.26,189.36,176273.0,186.8622,186.9411,186.5763,186.6749,176273.0
2024-07-10 12:10:00,189.41,189.45,188.91,189.25,211219.0,186.7242,186.7636,186.2313,186.5665,211219.0
2024-07-10 12:20:00,189.27,189.88,189.27,189.88,195398.0,186.5862,187.1875,186.5862,187.1875,195398.0
2024-07-10 12:30:00,189.89,190.29,189.74,190.21,320420.0,187.1974,187.5917,187.0495,187.5128,320420.0
2024-07-10 12:40:00,190.22,190.57,189.81,189.82,273009.0,187.5227,187.8677,187.1185,187.1284,273009.0
2024-07-10 12:50:00,189.81,190.48,189.65,190.48,206836.0,187.1185,187.779,186.9608,187.779,206836.0
2024-07-10 13:00:00,190.45,190.51,190.04,190.2,163116.0,187.7494,187.8086,187.3453,187.503,163116.0
2024-07-10 13:10:00,190.21,190.27,189.67,189.78,149852.0,187.5128,187.572,186.9805,187.0889,149852.0
2024-07-10 13:20:00,189.8,190.05,189.73,189.94,99668.0,187.1087,187.3551,187.0396,187.2467,99668.0
2024-07-10 13:30:00,189.97,190.2,189.89,190.01,97443.0,187.2762,187.503,187.1974,187.3157,97443.0
2024-07-10 13:40:00,190.03,190.03,189.62,189.69,96615.0,187.3354,187.3354,186.9312,187.0002,96615.0
2024-07-10 13:50:00,189.7,189.98,189.68,189.72,107659.0,187.0101,187.2861,186.9904,187.0298,107659.0
2024-07-10 14:00:00,189.72,190.22,189.69,190.07,147685.0,187.0298,187.5227,187.0002,187.3748,147685.0
2024-07-10 14:10:00,190.07,190.52,189.98,190.38,159809.0,187.3748,187.8184,187.2861,187.6804,159809.0
2024-07-10 14:20:00,190.37,190.74,190.25,190.71,178859.0,187.6706,188.0353,187.5523,188.0057,178859.0
2024-07-10 14:30:00,190.7,190.7,190.33,190.48,134593.0,187.9959,187.9959,187.6311,187.779,134593.0
2024-07-10 14:40:00,190.5,190.88,190.33,190.88,172979.0,187.7987,188.1733,187.6311,188.1733,172979.0
2024-07-10 14:50:00,190.88,191.06,190.04,190.17,352928.0,188.1733,188.3508,187.3453,187.4734,352928.0
2024-07-10 15:00:00,190.15,190.55,189.96,190.52,217933.0,187.4537,187.848,187.2664,187.8184,217933.0
2024-07-10 15:10:00,190.52,190.7,190.26,190.37,160757.0,187.8184,187.9959,187.5621,187.6706,160757.0
2024-07-10 15:20:00,190.38,190.78,190.37,190.65,222134.0,187.6804,188.0748,187.6706,187.9466,222134.0
2024-07-10 15:30:00,190.64,190.84,190.47,190.67,226451.0,187.9367,188.1339,187.7692,187.9663,226451.0
2024-07-10 15:40:00,190.65,191.1,190.65,191.09,338491.0,187.9466,188.3902,187.9466,188.3804,338491.0
2024-07-10 15:50:00,191.1,191.42,190.98,191.0,842327.0,188.3902,188.7057,188.2719,188.2916,842327.0
2024-07-11 09:30:00,193.09,193.47,190.06,190.09,1706861.0,190.352,190.7266,187.365,187.3945,1706861.0
2024-07-11 09:40:00,190.06,191.01,189.41,189.88,666809.0,187.365,188.3015,186.7242,187.1875,666809.0
2024-07-11 09:50:00,189.82,190.08,188.14,190.04,664771.0,187.1284,187.3847,185.4722,187.3453,664771.0
2024-07-11 10:00:00,190.03,190.07,188.97,189.0,461609.0,187.3354,187.3748,186.2904,186.32,461609.0
2024-07-11 10:10:00,189.0,189.1,186.31,186.67,883436.0,186.32,186.4186,183.6681,184.023,883436.0
2024-07-11 10:20:00,186.7,188.47,186.47,188.24,528076.0,184.0526,185.7975,183.8259,185.5708,528076.0
2024-07-11 10:30:00,188.25,188.75,187.74,187.86,360236.0,185.5806,186.0735,185.0779,185.1962,360236.0
2024-07-11 10:40:00,187.85,187.99,187.27,187.43,401657.0,185.1863,185.3243,184.6145,184.7723,401657.0
2024-07-11 10:50:00,187.44,188.22,187.15,187.31,301426.0,184.7821,185.5511,184.4962,184.654,301426.0
2024-07-11 11:00:00,187.28,187.65,186.45,187.62,480605.0,184.6244,184.9891,183.8062,184.9596,480605.0
2024-07-11 11:10:00,187.64,187.72,186.28,186.5,307086.0,184.9793,185.0581,183.6386,183.8554,307086.0
2024-07-11 11:20:00,186.47,186.47,183.61,184.09,1130858.0,183.8259,183.8259,181.0064,181.4796,1130858.0
2024-07-11 11:30:00,184.1,184.65,183.57,184.15,516811.0,181.4895,182.0317,180.967,181.5388,516811.0
2024-07-11 11:40:00,184.14,184.62,183.15,184.28,598763.0,181.5289,182.0021,180.5529,181.6669,598763.0
2024-07-11 11:50:00,184.31,184.32,183.03,183.82,359202.0,181.6965,181.7064,180.4347,181.2134,359202.0
2024-07-11 12:00:00,183.8,185.17,183.14,185.04,394457.0,181.1937,182.5443,180.5431,182.4161,394457.0
2024-07-11 12:10:00,185.04,185.73,184.66,184.96,338264.0,182.4161,183.0964,182.0415,182.3373,338264.0
2024-07-11 12:20:00,184.95,185.32,184.39,185.31,276927.0,182.3274,182.6922,181.7754,182.6823,276927.0
2024-07-11 12:30:00,185.24,185.79,185.03,185.5,231998.0,182.6133,183.1555,182.4063,182.8696,231998.0
2024-07-11 12:40:00,185.46,185.75,184.65,184.65,216784.0,182.8302,183.1161,182.0317,182.0317,216784.0
2024-07-11 12:50:00,184.64,184.81,184.07,184.08,182227.0,182.0218,182.1894,181.4599,181.4698,182227.0
2024-07-11 13:00:00,184.14,184.3,183.6,183.7,239359.0,181.5289,181.6866,180.9966,181.0952,239359.0
2024-07-11 13:10:00,183.74,184.28,183.44,184.15,185206.0,181.1346,181.6669,180.8388,181.5388,185206.0
2024-07-11 13:20:00,184.11,184.73,184.01,184.67,136112.0,181.4993,182.1105,181.4008,182.0514,136112.0
2024-07-11 13:30:00,184.65,184.7,184.13,184.42,109030.0,182.0317,182.081,181.5191,181.8049,109030.0
2024-07-11 13:40:00,184.43,184.68,184.04,184.19,134162.0,181.8148,182.0613,181.4303,181.5782,134162.0
2024-07-11 13:50:00,184.16,184.33,183.41,183.52,157310.0,181.5486,181.7162,180.8093,180.9177,157310.0
2024-07-11 14:00:00,183.53,183.76,183.01,183.56,205785.0,180.9276,181.1543,180.4149,180.9571,205785.0
2024-07-11 14:10:00,183.56,184.11,183.43,183.79,90354.0,180.9571,181.4993,180.829,181.1839,90354.0
2024-07-11 14:20:00,183.8,184.38,183.77,184.14,102616.0,181.1937,181.7655,181.1642,181.5289,102616.0
2024-07-11 14:30:00,184.15,184.6,184.08,184.34,120798.0,181.5388,181.9824,181.4698,181.7261,120798.0
2024-07-11 14:40:00,184.35,184.49,184.03,184.06,125891.0,181.7359,181.8739,181.4205,181.45,125891.0
2024-07-11 14:50:00,184.07,184.52,184.07,184.45,93320.0,181.4599,181.9035,181.4599,181.8345,93320.0
2024-07-11 15:00:00,184.49,185.18,184.45,185.14,194742.0,181.8739,182.5542,181.8345,182.5147,194742.0
2024-07-11 15:10:00,185.17,185.23,184.77,184.84,152962.0,182.5443,182.6035,182.15,182.219,152962.0
2024-07-11 15:20:00,184.84,185.12,184.38,184.46,220841.0,182.219,182.495,181.7655,181.8444,220841.0
2024-07-11 15:30:00,184.45,185.51,184.38,185.45,212781.0,181.8345,182.8795,181.7655,182.8203,212781.0
2024-07-11 15:40:00,185.45,185.47,184.82,185.3,241138.0,182.8203,182.8401,182.1993,182.6725,241138.0
2024-07-11 15:50:00,185.29,185.42,184.26,184.42,769606.0,182.6626,182.7908,181.6472,181.8049,769606.0
2024-07-12 09:30:00,183.07,184.69,182.75,184.3,1638571.0,180.4741,182.0711,180.1586,181.6866,1638571.0
2024-07-12 09:40:00,184.31,186.05,184.03,185.93,958223.0,181.6965,183.4118,181.4205,183.2935,958223.0
2024-07-12 09:50:00,185.93,187.38,185.74,187.36,816864.0,183.2935,184.723,183.1062,184.7033,816864.0
2024-07-12 10:00:00,187.37,188.83,187.12,188.65,869885.0,184.7131,186.1524,184.4667,185.975,869885.0
2024-07-12 10:10:00,188.65,188.85,186.95,187.56,564840.0,185.975,186.1721,184.2991,184.9004,564840.0
2024-07-12 10:20:00,187.58,188.11,187.12,187.95,443585.0,184.9201,185.4426,184.4667,185.2849,443585.0
2024-07-12 10:30:00,187.97,189.05,187.65,189.0,480216.0,185.3046,186.3693,184.9891,186.32,480216.0
2024-07-12 10:40:00,189.03,189.5,188.74,189.42,413558.0,186.3496,186.8129,186.0637,186.734,413558.0
2024-07-12 10:50:00,189.42,189.76,188.92,188.92,389038.0,186.734,187.0692,186.2411,186.2411,389038.0
2024-07-12 11:00:00,188.9,189.06,188.43,188.97,198502.0,186.2214,186.3791,185.7581,186.2904,198502.0
2024-07-12 11:10:00,188.94,189.61,188.18,188.24,354212.0,186.2608,186.9213,185.5116,185.5708,354212.0
2024-07-12 11:20:00,188.25,188.31,187.55,187.91,360782.0,185.5806,185.6398,184.8906,185.2455,360782.0
2024-07-12 11:30:00,187.9,188.53,184.28,188.53,271047.0,185.2356,185.8567,181.6669,185.8567,271047.0
2024-07-12 11:40:00,188.54,189.17,188.49,188.98,154804.0,185.8665,186.4876,185.8172,186.3003,154804.0
2024-07-12 11:50:00,188.95,189.13,188.24,188.29,141569.0,186.2707,186.4482,185.5708,185.6201,141569.0
2024-07-12 12:00:00,188.28,188.54,187.45,187.47,224590.0,185.6102,185.8665,184.792,184.8117,224590.0
2024-07-12 12:10:00,187.48,187.75,187.21,187.74,252292.0,184.8216,185.0877,184.5554,185.0779,252292.0
2024-07-12 12:20:00,187.75,188.37,187.68,187.96,135961.0,185.0877,185.6989,185.0187,185.2947,135961.0
2024-07-12 12:30:00,187.98,188.77,187.95,188.64,142005.0,185.3145,186.0933,185.2849,185.9651,142005.0
2024-07-12 12:40:00,188.64,188.68,188.24,188.56,122317.0,185.9651,186.0045,185.5708,185.8862,122317.0
2024-07-12 12:50:00,188.58,189.31,188.51,189.19,232460.0,185.906,186.6256,185.8369,186.5073,232460.0
2024-07-12 13:00:00,189.21,189.54,189.04,189.53,209616.0,186.527,186.8523,186.3594,186.8425,209616.0
2024-07-12 13:10:00,189.51,189.7,189.16,189.22,175488.0,186.8228,187.0101,186.4777,186.5369,175488.0
2024-07-12 13:20:00,189.19,189.45,189.01,189.45,137677.0,186.5073,186.7636,186.3299,186.7636,137677.0
2024-07-12 13:30:00,189.47,189.91,189.39,189.77,171951.0,186.7833,187.2171,186.7045,187.0791,171951.0
2024-07-12 13:40:00,189.77,190.23,189.69,190.16,294921.0,187.0791,187.5326,187.0002,187.4635,294921.0
2024-07-12 13:50:00,190.16,190.38,189.74,189.81,203620.0,187.4635,187.6804,187.0495,187.1185,203620.0
2024-07-12 14:00:00,189.81,190.09,189.69,189.95,117562.0,187.1185,187.3945,187.0002,187.2565,117562.0
2024-07-12 14:10:00,189.94,190.11,189.87,190.01,99120.0,187.2467,187.4143,187.1777,187.3157,99120.0
2024-07-12 14:20:00,190.01,190.03,189.54,189.62,109420.0,187.3157,187.3354,186.8523,186.9312,109420.0
2024-07-12 14:30:00,189.62,189.9,189.47,189.85,88400.0,186.9312,187.2072,186.7833,187.1579,88400.0
2024-07-12 14:40:00,189.84,190.08,189.83,189.91,101271.0,187.1481,187.3847,187.1382,187.2171,101271.0
2024-07-12 14:50:00,189.89,189.89,189.54,189.86,96190.0,187.1974,187.1974,186.8523,187.1678,96190.0
2024-07-12 15:00:00,189.86,190.04,189.82,189.92,100245.0,187.1678,187.3453,187.1284,187.227,100245.0
2024-07-12 15:10:00,189.93,189.96,189.06,189.22,162822.0,187.2368,187.2664,186.3791,186.5369,162822.0
2024-07-12 15:20:00,189.22,189.22,188.87,189.05,177812.0,186.5369,186.5369,186.1918,186.3693,177812.0
2024-07-12 15:30:00,189.02,189.03,187.3,187.4,395805.0,186.3397,186.3496,184.6441,184.7427,395805.0
2024-07-12 15:40:00,187.41,188.2,186.75,186.81,451995.0,184.7525,185.5313,184.1019,184.1611,451995.0
2024-07-12 15:50:00,186.82,187.51,186.39,187.38,627364.0,184.1709,184.8511,183.747,184.723,627364.0
2024-07-15 09:30:00,188.68,190.06,188.02,188.35,1030533.0,186.0045,187.365,185.3539,185.6792,1030533.0
2024-07-15 09:40:00,188.33,188.83,187.09,187.4,722189.0,185.6595,186.1524,184.4371,184.7427,722189.0
2024-07-15 09:50:00,187.37,188.12,186.82,187.12,380673.0,184.7131,185.4525,184.1709,184.4667,380673.0
2024-07-15 10:00:00,187.14,188.34,186.9,187.97,455205.0,184.4864,185.6694,184.2498,185.3046,455205.0
2024-07-15 10:10:00,187.97,188.13,186.75,187.26,301729.0,185.3046,185.4623,184.1019,184.6047,301729.0
2024-07-15 10:20:00,187.26,187.29,186.36,187.01,324357.0,184.6047,184.6342,183.7174,184.3582,324357.0
2024-07-15 10:30:00,187.04,187.39,186.87,187.32,276038.0,184.3878,184.7328,184.2202,184.6638,276038.0
2024-07-15 10:40:00,187.35,187.58,187.02,187.46,185718.0,184.6934,184.9201,184.3681,184.8018,185718.0
2024-07-15 10:50:00,187.48,188.22,187.48,187.57,361761.0,184.8216,185.5511,184.8216,184.9103,361761.0
2024-07-15 11:00:00,187.58,188.0,187.22,187.3,230788.0,184.9201,185.3342,184.5652,184.6441,230788.0
2024-07-15 11:10:00,187.3,187.86,187.27,187.76,167398.0,184.6441,185.1962,184.6145,185.0976,167398.0
2024-07-15 11:20:00,187.77,187.93,187.21,187.27,285646.0,185.1074,185.2652,184.5554,184.6145,285646.0
2024-07-15 11:30:00,187.27,187.56,186.99,187.36,213190.0,184.6145,184.9004,184.3385,184.7033,213190.0
2024-07-15 11:40:00,187.41,187.5,186.5,186.84,225990.0,184.7525,184.8413,183.8554,184.1906,225990.0
2024-07-15 11:50:00,186.9,186.94,186.17,186.53,196858.0,184.2498,184.2892,183.5301,183.885,196858.0
2024-07-15 12:00:00,186.51,186.55,185.84,185.96,286723.0,183.8653,183.9047,183.2048,183.3231,286723.0
2024-07-15 12:10:00,185.94,186.0,184.61,184.62,542838.0,183.3034,183.3625,181.9922,182.0021,542838.0
2024-07-15 12:20:00,184.62,186.27,184.3,186.15,274990.0,182.0021,183.6287,181.6866,183.5104,274990.0
2024-07-15 12:30:00,186.15,186.25,185.29,185.5,206455.0,183.5104,183.609,182.6626,182.8696,206455.0
2024-07-15 12:40:00,185.42,186.13,185.16,185.56,125350.0,182.7908,183.4907,182.5344,182.9288,125350.0
2024-07-15 12:50:00,185.55,185.68,184.94,185.68,161358.0,182.9189,183.0471,182.3176,183.0471,161358.0
2024-07-15 13:00:00,185.66,185.68,184.84,185.36,119022.0,183.0274,183.0471,182.219,182.7316,119022.0
2024-07-15 13:10:00,185.36,185.38,184.88,185.32,99292.0,182.7316,182.7513,182.2584,182.6922,99292.0
2024-07-15 13:20:00,185.3,185.93,185.25,185.43,118627.0,182.6725,183.2935,182.6232,182.8006,118627.0
2024-07-15 13:30:00,185.4,185.58,185.02,185.17,107696.0,182.771,182.9485,182.3964,182.5443,107696.0
2024-07-15 13:40:00,185.15,185.35,184.89,185.01,101924.0,182.5246,182.7218,182.2683,182.3866,101924.0
2024-07-15 13:50:00,184.99,185.33,184.75,184.78,80733.0,182.3669,182.702,182.1303,182.1598,80733.0
2024-07-15 14:00:00,184.82,185.11,184.21,184.62,270640.0,182.1993,182.4852,181.5979,182.0021,270640.0
2024-07-15 14:10:00,184.71,184.87,184.21,184.23,119605.0,182.0908,182.2486,181.5979,181.6176,119605.0
2024-07-15 14:20:00,184.23,185.17,184.17,185.17,139772.0,181.6176,182.5443,181.5585,182.5443,139772.0
2024-07-15 14:30:00,185.15,185.66,185.08,185.17,155969.0,182.5246,183.0274,182.4556,182.5443,155969.0
2024-07-15 14:40:00,185.2,185.28,184.65,185.24,144316.0,182.5739,182.6527,182.0317,182.6133,144316.0
2024-07-15 14:50:00,185.25,185.34,185.05,185.28,137535.0,182.6232,182.7119,182.426,182.6527,137535.0
2024-07-15 15:00:00,185.28,185.42,185.08,185.28,83760.0,182.6527,182.7908,182.4556,182.6527,83760.0
2024-07-15 15:10:00,185.29,185.84,185.27,185.82,78570.0,182.6626,183.2048,182.6429,183.1851,78570.0
2024-07-15 15:20:00,185.81,185.83,185.45,185.47,102330.0,183.1752,183.1949,182.8203,182.8401,102330.0
2024-07-15 15:30:00,185.44,185.89,185.33,185.62,158464.0,182.8105,183.2541,182.702,182.9879,158464.0
2024-07-15 15:40:00,185.62,185.78,184.81,184.9,194730.0,182.9879,183.1457,182.1894,182.2781,194730.0
2024-07-15 15:50:00,184.92,185.42,184.15,185.29,726313.0,182.2979,182.7908,181.5388,182.6626,726313.0
2024-07-16 09:30:00,188.27,189.59,187.07,189.32,1164715.0,185.6003,186.9016,184.4174,186.6355,1164715.0
2024-07-16 09:40:00,189.3,189.3,187.39,187.44,461518.0,186.6157,186.6157,184.7328,184.7821,461518.0
2024-07-16 09:50:00,187.43,187.99,186.62,187.02,469805.0,184.7723,185.3243,183.9737,184.3681,469805.0
2024-07-16 10:00:00,187.03,187.65,185.54,185.62,484959.0,184.3779,184.9891,182.9091,182.9879,484959.0
2024-07-16 10:10:00,185.6,186.83,185.02,186.82,547462.0,182.9682,184.1808,182.3964,184.1709,547462.0
2024-07-16 10:20:00,186.82,188.0,185.81,186.31,318654.0,184.1709,185.3342,183.1752,183.6681,318654.0
2024-07-16 10:30:00,186.31,186.94,186.15,186.7,228066.0,183.6681,184.2892,183.5104,184.0526,228066.0
2024-07-16 10:40:00,186.7,187.14,186.55,186.64,221625.0,184.0526,184.4864,183.9047,183.9935,221625.0
2024-07-16 10:50:00,186.64,186.7,185.81,186.08,228331.0,183.9935,184.0526,183.1752,183.4414,228331.0
2024-07-16 11:00:00,186.09,187.35,186.01,187.31,126199.0,183.4513,184.6934,183.3724,184.654,126199.0
2024-07-16 11:10:00,187.31,187.58,187.05,187.3,182278.0,184.654,184.9201,184.3976,184.6441,182278.0
2024-07-16 11:20:00,187.28,187.44,186.89,187.1,226529.0,184.6244,184.7821,184.2399,184.4469,226529.0
2024-07-16 11:30:00,187.09,187.36,186.75,187.26,293081.0,184.4371,184.7033,184.1019,184.6047,293081.0
2024-07-16 11:40:00,187.26,187.64,186.87,187.33,151581.0,184.6047,184.9793,184.2202,184.6737,151581.0
2024-07-16 11:50:00,187.34,187.51,187.05,187.13,92249.0,184.6835,184.8511,184.3976,184.4765,92249.0
2024-07-16 12:00:00,187.15,187.42,186.85,186.92,89088.0,184.4962,184.7624,184.2005,184.2695,89088.0
2024-07-16 12:10:00,186.93,187.01,186.45,186.84,134893.0,184.2793,184.3582,183.8062,184.1906,134893.0
2024-07-16 12:20:00,186.81,186.82,186.36,186.42,134432.0,184.1611,184.1709,183.7174,183.7766,134432.0
2024-07-16 12:30:00,186.4,186.97,186.12,186.81,178381.0,183.7569,184.3188,183.4808,184.1611,178381.0
2024-07-16 12:40:00,186.79,186.86,186.21,186.84,122080.0,184.1413,184.2103,183.5696,184.1906,122080.0
2024-07-16 12:50:00,186.82,186.87,186.68,186.81,103156.0,184.1709,184.2202,184.0329,184.1611,103156.0
2024-07-16 13:00:00,186.81,186.83,186.29,186.61,88415.0,184.1611,184.1808,183.6484,183.9639,88415.0
2024-07-16 13:10:00,186.61,186.61,185.85,185.93,132768.0,183.9639,183.9639,183.2147,183.2935,132768.0
2024-07-16 13:20:00,185.93,186.15,185.55,185.69,195089.0,183.2935,183.5104,182.9189,183.0569,195089.0
2024-07-16 13:30:00,185.67,185.76,185.38,185.49,182045.0,183.0372,183.1259,182.7513,182.8598,182045.0
2024-07-16 13:40:00,185.49,186.05,185.48,185.84,182309.0,182.8598,183.4118,182.8499,183.2048,182309.0
2024-07-16 13:50:00,185.83,185.94,185.57,185.62,178288.0,183.1949,183.3034,182.9386,182.9879,178288.0
2024-07-16 14:00:00,185.62,185.62,185.4,185.46,153551.0,182.9879,182.9879,182.771,182.8302,153551.0
2024-07-16 14:10:00,185.47,185.51,185.26,185.33,155430.0,182.8401,182.8795,182.633,182.702,155430.0
2024-07-16 14:20:00,185.3,185.84,185.26,185.57,198196.0,182.6725,183.2048,182.633,182.9386,198196.0
2024-07-16 14:30:00,185.55,185.82,185.26,185.72,139772.0,182.9189,183.1851,182.633,183.0865,139772.0
2024-07-16 14:40:00,185.73,185.93,185.64,185.66,197725.0,183.0964,183.2935,183.0076,183.0274,197725.0
2024-07-16 14:50:00,185.66,186.03,185.55,186.03,158086.0,183.0274,183.3921,182.9189,183.3921,158086.0
2024-07-16 15:00:00,186.03,186.04,185.65,185.75,148276.0,183.3921,183.402,183.0175,183.1161,148276.0
2024-07-16 15:10:00,185.75,185.87,185.61,185.64,137814.0,183.1161,183.2344,182.9781,183.0076,137814.0
2024-07-16 15:20:00,185.65,185.78,185.58,185.72,114559.0,183.0175,183.1457,182.9485,183.0865,114559.0
2024-07-16 15:30:00,185.73,186.44,185.71,186.14,259912.0,183.0964,183.7963,183.0766,183.5006,259912.0
2024-07-16 15:40:00,186.14,186.14,185.84,185.94,283989.0,183.5006,183.5006,183.2048,183.3034,283989.0
2024-07-16 15:50:00,185.94,186.88,185.94,186.17,961209.0,183.3034,184.2301,183.3034,183.5301,961209.0
2024-07-17 09:30:00,175.22,176.06,173.8,175.61,4016344.0,172.7354,173.5635,171.3355,173.1199,4016344.0
2024-07-17 09:40:00,175.62,175.79,173.14,174.2,1438329.0,173.1297,173.2973,170.6849,171.7299,1438329.0
2024-07-17 09:50:00,174.17,174.97,173.09,174.35,1123391.0,171.7003,172.4889,170.6356,171.8777,1123391.0
2024-07-17 10:00:00,174.4,174.45,172.21,172.59,1320408.0,171.927,171.9763,169.7681,170.1427,1320408.0
2024-07-17 10:10:00,172.58,173.94,171.82,173.34,1199816.0,170.1328,171.4735,169.3836,170.8821,1199816.0
2024-07-17 10:20:00,173.35,173.96,172.75,172.78,659484.0,170.8919,171.4933,170.3004,170.33,659484.0
2024-07-17 10:30:00,172.78,174.04,172.32,173.95,701801.0,170.33,171.5721,169.8765,171.4834,701801.0
2024-07-17 10:40:00,173.95,175.82,173.89,174.45,976670.0,171.4834,173.3269,171.4243,171.9763,976670.0
2024-07-17 10:50:00,174.44,174.67,173.92,174.56,609500.0,171.9665,172.1932,171.4538,172.0848,609500.0
2024-07-17 11:00:00,174.56,176.58,174.43,176.58,781704.0,172.0848,174.0761,171.9566,174.0761,781704.0
2024-07-17 11:10:00,176.53,176.58,175.57,176.04,638409.0,174.0268,174.0761,173.0804,173.5438,638409.0
2024-07-17 11:20:00,176.05,176.26,175.31,175.59,505867.0,173.5536,173.7606,172.8241,173.1001,505867.0
2024-07-17 11:30:00,175.56,175.78,174.74,174.74,495900.0,173.0706,173.2875,172.2622,172.2622,495900.0
2024-07-17 11:40:00,174.73,174.81,173.92,173.93,585325.0,172.2523,172.3312,171.4538,171.4637,585325.0
2024-07-17 11:50:00,173.93,174.6,173.64,174.49,548610.0,171.4637,172.1242,171.1778,172.0157,548610.0
2024-07-17 12:00:00,174.53,174.79,174.26,174.3,332372.0,172.0552,172.3115,171.789,171.8284,332372.0
2024-07-17 12:10:00,174.3,174.58,173.98,174.14,346577.0,171.8284,172.1045,171.513,171.6707,346577.0
2024-07-17 12:20:00,174.15,174.38,173.35,173.38,451364.0,171.6806,171.9073,170.8919,170.9215,451364.0
2024-07-17 12:30:00,173.38,173.59,173.06,173.32,370563.0,170.9215,171.1285,170.606,170.8623,370563.0
2024-07-17 12:40:00,173.35,173.43,172.62,172.75,395427.0,170.8919,170.9708,170.1723,170.3004,395427.0
2024-07-17 12:50:00,172.75,174.2,172.62,174.11,394122.0,170.3004,171.7299,170.1723,171.6411,394122.0
2024-07-17 13:00:00,174.09,174.15,172.97,172.98,420460.0,171.6214,171.6806,170.5173,170.5272,420460.0
2024-07-17 13:10:00,172.99,173.32,172.87,173.11,388991.0,170.537,170.8623,170.4187,170.6553,388991.0
2024-07-17 13:20:00,173.09,173.29,172.5,172.79,363254.0,170.6356,170.8328,170.054,170.3399,363254.0
2024-07-17 13:30:00,172.79,173.37,172.68,172.81,440590.0,170.3399,170.9116,170.2314,170.3596,440590.0
2024-07-17 13:40:00,172.81,172.88,172.41,172.63,779589.0,170.3596,170.4286,169.9652,170.1821,779589.0
2024-07-17 13:50:00,172.62,172.66,172.16,172.46,434376.0,170.1723,170.2117,169.7188,170.0145,434376.0
2024-07-17 14:00:00,172.46,172.56,172.01,172.22,367336.0,170.0145,170.1131,169.5709,169.7779,367336.0
2024-07-17 14:10:00,172.19,172.5,172.01,172.34,425896.0,169.7484,170.054,169.5709,169.8962,425896.0
2024-07-17 14:20:00,172.34,172.9,172.09,172.29,509471.0,169.8962,170.4483,169.6498,169.8469,509471.0
2024-07-17 14:30:00,172.28,172.37,171.8,171.83,546381.0,169.8371,169.9258,169.3639,169.3935,546381.0
2024-07-17 14:40:00,171.83,172.25,171.25,171.29,508815.0,169.3935,169.8075,168.8217,168.8611,508815.0
2024-07-17 14:50:00,171.29,171.42,171.0,171.16,401358.0,168.8611,168.9893,168.5752,168.733,401358.0
2024-07-17 15:00:00,171.16,171.26,170.51,170.83,763496.0,168.733,168.8315,168.0922,168.4076,763496.0
2024-07-17 15:10:00,170.8,172.0,170.79,171.47,787546.0,168.3781,169.5611,168.3682,169.0386,787546.0
2024-07-17 15:20:00,171.47,173.08,171.36,173.08,1056093.0,169.0386,170.6257,168.9301,170.6257,1056093.0
2024-07-17 15:30:00,173.04,173.47,171.91,172.0,582581.0,170.5863,171.0102,169.4723,169.5611,582581.0
2024-07-17 15:40:00,172.0,172.29,171.74,172.24,712885.0,169.5611,169.8469,169.3047,169.7977,712885.0
2024-07-17 15:50:00,172.24,172.37,170.88,171.3,2074278.0,169.7977,169.9258,168.4569,168.871,2074278.0
2024-07-18 09:30:00,175.5,178.69,174.11,175.13,3477286.0,173.0114,176.1562,171.6411,172.6467,3477286.0
2024-07-18 09:40:00,175.05,175.26,171.35,173.94,2118957.0,172.5678,172.7748,168.9203,171.4735,2118957.0
2024-07-18 09:50:00,173.94,174.87,173.13,173.98,996620.0,171.4735,172.3904,170.675,171.513,996620.0
2024-07-18 10:00:00,174.01,175.05,173.17,174.98,970006.0,171.5426,172.5678,170.7145,172.4988,970006.0
2024-07-18 10:10:00,175.0,175.22,173.78,173.81,761662.0,172.5185,172.7354,171.3158,171.3454,761662.0
2024-07-18 10:20:00,173.78,173.78,172.19,172.24,685661.0,171.3158,171.3158,169.7484,169.7977,685661.0
2024-07-18 10:30:00,172.2,172.21,169.64,169.79,1672693.0,169.7582,169.7681,167.2345,167.3824,1672693.0
2024-07-18 10:40:00,169.77,169.97,165.9,169.35,3058110.0,167.3627,167.5598,163.5476,166.9486,3058110.0
2024-07-18 10:50:00,169.33,171.14,167.9,168.85,1921296.0,166.9289,168.7133,165.5192,166.4557,1921296.0
2024-07-18 11:00:00,168.84,170.25,167.32,167.38,1117017.0,166.4459,167.8359,164.9474,165.0066,1117017.0
2024-07-18 11:10:00,167.38,167.92,166.57,167.1,1188918.0,165.0066,165.5389,164.2081,164.7305,1188918.0
2024-07-18 11:20:00,167.14,167.65,166.38,166.86,1092448.0,164.77,165.2727,164.0207,164.4939,1092448.0
2024-07-18 11:30:00,166.84,167.15,164.51,166.7,2100771.0,164.4742,164.7798,162.1773,164.3362,2100771.0
2024-07-18 11:40:00,166.72,167.23,164.93,165.27,997661.0,164.3559,164.8587,162.5913,162.9265,997661.0
2024-07-18 11:50:00,165.25,166.81,165.08,166.22,692423.0,162.9068,164.4446,162.7392,163.863,692423.0
2024-07-18 12:00:00,166.19,166.93,165.37,166.72,508340.0,163.8334,164.5629,163.0251,164.3559,508340.0
2024-07-18 12:10:00,166.68,166.84,165.5,165.69,527969.0,164.3165,164.4742,163.1532,163.3405,527969.0
2024-07-18 12:20:00,165.69,166.54,165.62,166.46,367140.0,163.3405,164.1785,163.2715,164.0996,367140.0
2024-07-18 12:30:00,166.4,168.6,165.91,168.42,583090.0,164.0405,166.2093,163.5574,166.0318,583090.0
2024-07-18 12:40:00,168.38,169.65,167.77,168.68,750310.0,165.9924,167.2444,165.391,166.2881,750310.0
2024-07-18 12:50:00,168.66,170.19,168.57,170.05,551829.0,166.2684,167.7767,166.1797,167.6387,551829.0
2024-07-18 13:00:00,170.04,170.11,168.76,169.25,543349.0,167.6288,167.6979,166.367,166.8501,543349.0
2024-07-18 13:10:00,169.3,170.66,169.25,170.4,673947.0,166.8993,168.2401,166.8501,167.9837,673947.0
2024-07-18 13:20:00,170.4,171.22,169.91,170.0,705106.0,167.9837,168.7921,167.5007,167.5894,705106.0
2024-07-18 13:30:00,169.98,170.61,169.8,169.95,529582.0,167.5697,168.1908,167.3923,167.5401,529582.0
2024-07-18 13:40:00,169.96,170.48,169.69,170.0,385581.0,167.55,168.0626,167.2838,167.5894,385581.0
2024-07-18 13:50:00,170.0,170.12,168.74,169.19,431855.0,167.5894,167.7077,166.3473,166.7909,431855.0
2024-07-18 14:00:00,169.18,170.0,168.77,169.89,263193.0,166.781,167.5894,166.3769,167.481,263193.0
2024-07-18 14:10:00,169.97,169.97,169.14,169.54,200009.0,167.5598,167.5598,166.7416,167.1359,200009.0
2024-07-18 14:20:00,169.54,170.52,169.54,169.97,387142.0,167.1359,168.102,167.1359,167.5598,387142.0
2024-07-18 14:30:00,169.95,170.2,168.97,169.46,324921.0,167.5401,167.7866,166.574,167.0571,324921.0
2024-07-18 14:40:00,169.48,169.87,169.07,169.38,171048.0,167.0768,167.4613,166.6726,166.9782,171048.0
2024-07-18 14:50:00,169.38,170.07,169.17,169.95,182906.0,166.9782,167.6584,166.7712,167.5401,182906.0
2024-07-18 15:00:00,169.94,170.36,168.86,169.16,320467.0,167.5303,167.9443,166.4656,166.7613,320467.0
2024-07-18 15:10:00,169.17,169.24,168.37,169.1,272716.0,166.7712,166.8402,165.9825,166.7022,272716.0
2024-07-18 15:20:00,169.07,170.13,168.79,170.11,366394.0,166.6726,167.7176,166.3966,167.6979,366394.0
2024-07-18 15:30:00,170.09,171.15,169.86,171.06,502143.0,167.6781,168.7231,167.4514,168.6344,502143.0
2024-07-18 15:40:00,171.13,172.94,171.11,172.94,1041565.0,168.7034,170.4877,168.6837,170.4877,1041565.0
2024-07-18 15:50:00,172.91,172.92,171.4,171.81,1380966.0,170.4582,170.468,168.9696,169.3737,1380966.0
2024-07-19 09:30:00,169.17,169.91,168.13,169.43,1178591.0,166.7712,167.5007,165.7459,167.0275,1178591.0
2024-07-19 09:40:00,169.43,170.52,168.7,169.38,593581.0,167.0275,168.102,166.3078,166.9782,593581.0
2024-07-19 09:50:00,169.44,170.02,169.03,169.05,394449.0,167.0374,167.6091,166.6332,166.6529,394449.0
2024-07-19 10:00:00,169.05,169.12,167.56,168.19,654322.0,166.6529,166.7219,165.184,165.8051,654322.0
2024-07-19 10:10:00,168.13,168.19,166.95,167.59,534448.0,165.7459,165.8051,164.5827,165.2136,534448.0
2024-07-19 10:20:00,167.63,167.92,166.83,166.88,440481.0,165.253,165.5389,164.4644,164.5137,440481.0
2024-07-19 10:30:00,166.9,167.3,166.05,166.73,533805.0,164.5334,164.9277,163.6954,164.3658,533805.0
2024-07-19 10:40:00,166.72,166.75,165.32,166.24,790823.0,164.3559,164.3855,162.9758,163.8827,790823.0
2024-07-19 10:50:00,166.17,167.26,165.97,167.04,402123.0,163.8137,164.8883,163.6166,164.6714,402123.0
2024-07-19 11:00:00,167.07,168.46,167.06,167.39,605999.0,164.701,166.0713,164.6911,165.0164,605999.0
2024-07-19 11:10:00,167.41,167.5,166.76,167.03,353444.0,165.0361,165.1249,164.3954,164.6615,353444.0
2024-07-19 11:20:00,166.99,167.45,166.46,166.49,359823.0,164.6221,165.0756,164.0996,164.1292,359823.0
2024-07-19 11:30:00,166.51,167.01,166.23,166.33,267149.0,164.1489,164.6418,163.8729,163.9715,267149.0
2024-07-19 11:40:00,166.32,167.04,166.25,167.01,174744.0,163.9616,164.6714,163.8926,164.6418,174744.0
2024-07-19 11:50:00,167.0,167.64,166.81,167.63,217385.0,164.632,165.2629,164.4446,165.253,217385.0
2024-07-19 12:00:00,167.6,167.92,167.06,167.44,195193.0,165.2234,165.5389,164.6911,165.0657,195193.0
2024-07-19 12:10:00,167.43,167.43,167.0,167.09,147189.0,165.0559,165.0559,164.632,164.7207,147189.0
2024-07-19 12:20:00,167.09,167.2,166.53,167.0,149333.0,164.7207,164.8291,164.1686,164.632,149333.0
2024-07-19 12:30:00,167.02,167.17,166.41,166.64,135915.0,164.6517,164.7995,164.0503,164.2771,135915.0
2024-07-19 12:40:00,166.6,166.98,166.16,166.3,190691.0,164.2376,164.6122,163.8039,163.9419,190691.0
2024-07-19 12:50:00,166.3,166.63,166.13,166.39,208208.0,163.9419,164.2672,163.7743,164.0306,208208.0
2024-07-19 13:00:00,166.37,166.5,165.92,166.2,196255.0,164.0109,164.139,163.5673,163.8433,196255.0
2024-07-19 13:10:00,166.2,166.45,165.9,165.94,179533.0,163.8433,164.0898,163.5476,163.587,179533.0
2024-07-19 13:20:00,165.94,166.7,165.76,166.7,267968.0,163.587,164.3362,163.4095,164.3362,267968.0
2024-07-19 13:30:00,166.7,167.24,166.44,167.23,199347.0,164.3362,164.8686,164.0799,164.8587,199347.0
2024-07-19 13:40:00,167.2,167.21,166.33,167.0,155247.0,164.8291,164.839,163.9715,164.632,155247.0
2024-07-19 13:50:00,167.01,167.03,166.17,166.7,159171.0,164.6418,164.6615,163.8137,164.3362,159171.0
2024-07-19 14:00:00,166.66,167.01,166.43,166.95,121488.0,164.2968,164.6418,164.07,164.5827,121488.0
2024-07-19 14:10:00,166.94,167.2,166.81,166.99,134830.0,164.5728,164.8291,164.4446,164.6221,134830.0
2024-07-19 14:20:00,167.01,167.03,166.62,166.77,156297.0,164.6418,164.6615,164.2573,164.4052,156297.0
2024-07-19 14:30:00,166.77,166.79,166.2,166.24,109434.0,164.4052,164.4249,163.8433,163.8827,109434.0
2024-07-19 14:40:00,166.25,166.7,166.25,166.6,159001.0,163.8926,164.3362,163.8926,164.2376,159001.0
2024-07-19 14:50:00,166.61,166.78,166.45,166.77,155646.0,164.2475,164.4151,164.0898,164.4052,155646.0
2024-07-19 15:00:00,166.75,167.18,166.71,166.99,188276.0,164.3855,164.8094,164.3461,164.6221,188276.0
2024-07-19 15:10:00,167.0,167.24,166.54,167.07,276724.0,164.632,164.8686,164.1785,164.701,276724.0
2024-07-19 15:20:00,167.06,167.08,166.43,166.47,285035.0,164.6911,164.7108,164.07,164.1095,285035.0
2024-07-19 15:30:00,166.46,166.48,165.25,165.4,740348.0,164.0996,164.1193,162.9068,163.0546,740348.0
2024-07-19 15:40:00,165.41,165.84,165.23,165.49,769638.0,163.0645,163.4884,162.8871,163.1434,769638.0
2024-07-19 15:50:00,165.48,165.87,165.22,165.75,1304022.0,163.1335,163.518,162.8772,163.3997,1304022.0
2024-07-22 09:30:00,166.31,170.08,166.22,169.25,1860589.0,163.9517,167.6683,163.863,166.8501,1860589.0
2024-07-22 09:40:00,169.21,170.88,168.88,170.51,846425.0,166.8106,168.4569,166.4853,168.0922,846425.0
2024-07-22 09:50:00,170.54,170.6,168.37,168.49,760351.0,168.1218,168.1809,165.9825,166.1008,760351.0
2024-07-22 10:00:00,168.46,168.82,166.7,166.86,721892.0,166.0713,166.4261,164.3362,164.4939,721892.0
2024-07-22 10:10:00,166.83,168.12,166.68,167.41,486269.0,164.4644,165.7361,164.3165,165.0361,486269.0
2024-07-22 10:20:00,167.41,167.97,166.81,167.8,390867.0,165.0361,165.5882,164.4446,165.4206,390867.0
2024-07-22 10:30:00,167.83,168.53,167.17,168.44,414275.0,165.4502,166.1403,164.7995,166.0515,414275.0
2024-07-22 10:40:00,168.44,168.87,168.03,168.09,298743.0,166.0515,166.4754,165.6473,165.7065,298743.0
2024-07-22 10:50:00,168.08,168.25,167.35,167.52,366872.0,165.6966,165.8642,164.977,165.1446,366872.0
2024-07-22 11:00:00,167.52,168.34,167.2,167.2,283229.0,165.1446,165.953,164.8291,164.8291,283229.0
2024-07-22 11:10:00,167.19,167.84,166.96,167.33,300435.0,164.8193,165.46,164.5925,164.9573,300435.0
2024-07-22 11:20:00,167.35,167.65,166.44,166.66,328931.0,164.977,165.2727,164.0799,164.2968,328931.0
2024-07-22 11:30:00,166.65,167.03,166.18,166.99,277195.0,164.2869,164.6615,163.8236,164.6221,277195.0
2024-07-22 11:40:00,167.0,167.38,166.58,167.3,187587.0,164.632,165.0066,164.2179,164.9277,187587.0
2024-07-22 11:50:00,167.3,167.64,167.11,167.49,173694.0,164.9277,165.2629,164.7404,165.115,173694.0
2024-07-22 12:00:00,167.43,167.61,166.84,167.39,130572.0,165.0559,165.2333,164.4742,165.0164,130572.0
2024-07-22 12:10:00,167.36,167.6,167.18,167.48,74818.0,164.9869,165.2234,164.8094,165.1051,74818.0
2024-07-22 12:20:00,167.5,167.72,167.32,167.46,107643.0,165.1249,165.3417,164.9474,165.0854,107643.0
2024-07-22 12:30:00,167.46,168.27,167.36,168.21,147358.0,165.0854,165.8839,164.9869,165.8248,147358.0
2024-07-22 12:40:00,168.22,168.36,168.1,168.26,105670.0,165.8347,165.9727,165.7164,165.8741,105670.0
2024-07-22 12:50:00,168.29,168.66,168.04,168.25,150363.0,165.9037,166.2684,165.6572,165.8642,150363.0
2024-07-22 13:00:00,168.29,168.81,168.21,168.76,133861.0,165.9037,166.4163,165.8248,166.367,133861.0
2024-07-22 13:10:00,168.79,168.8,168.35,168.56,89064.0,166.3966,166.4064,165.9628,166.1698,89064.0
2024-07-22 13:20:00,168.58,168.62,168.2,168.48,104781.0,166.1896,166.229,165.8149,166.091,104781.0
2024-07-22 13:30:00,168.49,168.74,168.27,168.43,139017.0,166.1008,166.3473,165.8839,166.0417,139017.0
2024-07-22 13:40:00,168.4,168.88,168.34,168.73,96209.0,166.0121,166.4853,165.953,166.3374,96209.0
2024-07-22 13:50:00,168.69,168.96,168.67,168.84,96028.0,166.298,166.5642,166.2783,166.4459,96028.0
2024-07-22 14:00:00,168.83,169.22,168.74,169.2,174694.0,166.436,166.8205,166.3473,166.8008,174694.0
2024-07-22 14:10:00,169.2,169.48,168.77,169.48,199005.0,166.8008,167.0768,166.3769,167.0768,199005.0
2024-07-22 14:20:00,169.46,169.59,169.0,169.04,198755.0,167.0571,167.1852,166.6036,166.643,198755.0
2024-07-22 14:30:00,169.02,169.48,169.02,169.46,126093.0,166.6233,167.0768,166.6233,167.0571,126093.0
2024-07-22 14:40:00,169.44,169.47,168.83,169.19,133627.0,167.0374,167.0669,166.436,166.7909,133627.0
2024-07-22 14:50:00,169.19,169.36,168.8,168.8,188009.0,166.7909,166.9585,166.4064,166.4064,188009.0
2024-07-22 15:00:00,168.83,169.17,168.48,168.92,350259.0,166.436,166.7712,166.091,166.5247,350259.0
2024-07-22 15:10:00,168.93,169.04,168.54,169.0,189803.0,166.5346,166.643,166.1501,166.6036,189803.0
2024-07-22 15:20:00,168.99,169.06,168.58,168.88,193283.0,166.5937,166.6627,166.1896,166.4853,193283.0
2024-07-22 15:30:00,168.83,169.46,168.76,169.45,252108.0,166.436,167.0571,166.367,167.0472,252108.0
2024-07-22 15:40:00,169.45,169.69,169.34,169.56,342543.0,167.0472,167.2838,166.9388,167.1557,342543.0
2024-07-22 15:50:00,169.54,169.64,169.19,169.35,1043250.0,167.1359,167.2345,166.7909,166.9486,1043250.0
2024-07-23 09:30:00,169.42,170.12,168.29,169.73,695007.0,167.0176,167.7077,165.9037,167.3232,695007.0
2024-07-23 09:40:00,169.8,170.35,168.32,168.69,320542.0,167.3923,167.9345,165.9332,166.298,320542.0
2024-07-23 09:50:00,168.76,168.97,168.33,168.93,350405.0,166.367,166.574,165.9431,166.5346,350405.0
2024-07-23 10:00:00,168.96,169.37,167.96,168.85,368184.0,166.5642,166.9683,165.5783,166.4557,368184.0
2024-07-23 10:10:00,168.86,168.99,168.4,168.82,231733.0,166.4656,166.5937,166.0121,166.4261,231733.0
2024-07-23 10:20:00,168.79,169.33,168.63,169.15,238733.0,166.3966,166.9289,166.2388,166.7515,238733.0
2024-07-23 10:30:00,169.16,169.42,168.7,169.2,181900.0,166.7613,167.0176,166.3078,166.8008,181900.0
2024-07-23 10:40:00,169.2,169.61,168.65,168.82,260496.0,166.8008,167.2049,166.2586,166.4261,260496.0
2024-07-23 10:50:00,168.83,169.25,168.58,169.06,242112.0,166.436,166.8501,166.1896,166.6627,242112.0
2024-07-23 11:00:00,169.05,169.46,168.69,169.46,184408.0,166.6529,167.0571,166.298,167.0571,184408.0
2024-07-23 11:10:00,169.43,171.54,169.42,171.44,573590.0,167.0275,169.1076,167.0176,169.009,573590.0
2024-07-23 11:20:00,171.43,171.43,170.1,170.62,307141.0,168.9991,168.9991,167.688,168.2006,307141.0
2024-07-23 11:30:00,170.55,170.87,170.2,170.52,163623.0,168.1316,168.4471,167.7866,168.102,163623.0
2024-07-23 11:40:00,170.53,170.82,170.3,170.8,162429.0,168.1119,168.3978,167.8852,168.3781,162429.0
2024-07-23 11:50:00,170.79,171.01,170.63,170.7,183086.0,168.3682,168.5851,168.2105,168.2795,183086.0
2024-07-23 12:00:00,170.69,171.25,170.49,171.13,130684.0,168.2696,168.8217,168.0725,168.7034,130684.0
2024-07-23 12:10:00,171.08,171.54,170.84,171.11,115906.0,168.6541,169.1076,168.4175,168.6837,115906.0
2024-07-23 12:20:00,171.11,171.29,170.29,170.65,171105.0,168.6837,168.8611,167.8753,168.2302,171105.0
2024-07-23 12:30:00,170.64,170.65,170.27,170.34,76668.0,168.2203,168.2302,167.8556,167.9246,76668.0
2024-07-23 12:40:00,170.34,170.98,170.34,170.9,70825.0,167.9246,168.5555,167.9246,168.4767,70825.0
2024-07-23 12:50:00,170.85,171.0,170.52,170.84,60082.0,168.4274,168.5752,168.102,168.4175,60082.0
2024-07-23 13:00:00,170.82,171.11,170.45,170.49,83753.0,168.3978,168.6837,168.033,168.0725,83753.0
2024-07-23 13:10:00,170.47,170.64,170.27,170.52,124960.0,168.0528,168.2203,167.8556,168.102,124960.0
2024-07-23 13:20:00,170.52,170.67,170.39,170.39,88737.0,168.102,168.2499,167.9739,167.9739,88737.0
2024-07-23 13:30:00,170.39,170.42,169.97,170.18,123469.0,167.9739,168.0035,167.5598,167.7669,123469.0
2024-07-23 13:40:00,170.17,170.44,170.1,170.32,91148.0,167.757,168.0232,167.688,167.9049,91148.0
2024-07-23 13:50:00,170.32,170.63,170.24,170.44,120475.0,167.9049,168.2105,167.826,168.0232,120475.0
2024-07-23 14:00:00,170.42,170.55,170.32,170.49,97993.0,168.0035,168.1316,167.9049,168.0725,97993.0
2024-07-23 14:10:00,170.52,170.54,170.09,170.12,64728.0,168.102,168.1218,167.6781,167.7077,64728.0
2024-07-23 14:20:00,170.14,170.2,169.44,169.66,90647.0,167.7274,167.7866,167.0374,167.2542,90647.0
2024-07-23 14:30:00,169.68,170.35,169.6,170.34,76475.0,167.274,167.9345,167.1951,167.9246,76475.0
2024-07-23 14:40:00,170.33,170.33,169.8,170.32,56640.0,167.9147,167.9147,167.3923,167.9049,56640.0
2024-07-23 14:50:00,170.34,170.48,170.22,170.47,65941.0,167.9246,168.0626,167.8063,168.0528,65941.0
2024-07-23 15:00:00,170.45,170.77,170.4,170.61,79144.0,168.033,168.3485,167.9837,168.1908,79144.0
2024-07-23 15:10:00,170.6,170.78,170.28,170.31,70862.0,168.1809,168.3584,167.8654,167.895,70862.0
2024-07-23 15:20:00,170.3,170.62,170.3,170.37,71868.0,167.8852,168.2006,167.8852,167.9542,71868.0
2024-07-23 15:30:00,170.35,170.36,170.07,170.27,90807.0,167.9345,167.9443,167.6584,167.8556,90807.0
2024-07-23 15:40:00,170.27,170.28,169.71,169.93,180444.0,167.8556,167.8654,167.3035,167.5204,180444.0
2024-07-23 15:50:00,169.91,170.17,169.4,169.88,406063.0,167.5007,167.757,166.9979,167.4711,406063.0
2024-07-24 09:30:00,165.09,165.45,162.8,162.95,1713367.0,162.749,163.1039,160.4915,160.6394,1713367.0
2024-07-24 09:40:00,162.94,164.03,162.34,163.98,901202.0,160.6295,161.7041,160.038,161.6548,901202.0
2024-07-24 09:50:00,163.94,164.16,163.24,163.41,418061.0,161.6153,161.8322,160.9253,161.0929,418061.0
2024-07-24 10:00:00,163.39,164.4,163.07,164.36,468817.0,161.0731,162.0688,160.7577,162.0294,468817.0
2024-07-24 10:10:00,164.34,164.57,163.45,163.55,415752.0,162.0097,162.2364,161.1323,161.2309,415752.0
2024-07-24 10:20:00,163.55,164.3,163.28,164.05,253177.0,161.2309,161.9702,160.9647,161.7238,253177.0
2024-07-24 10:30:00,164.05,164.17,163.07,163.13,279546.0,161.7238,161.8421,160.7577,160.8168,279546.0
2024-07-24 10:40:00,163.11,163.23,162.45,162.73,435266.0,160.7971,160.9154,160.1465,160.4225,435266.0
2024-07-24 10:50:00,162.74,163.05,162.4,162.87,419932.0,160.4324,160.738,160.0972,160.5605,419932.0
2024-07-24 11:00:00,162.88,163.29,162.36,162.47,309079.0,160.5704,160.9746,160.0577,160.1662,309079.0
2024-07-24 11:10:00,162.45,162.46,161.56,162.14,513963.0,160.1465,160.1563,159.2691,159.8409,513963.0
2024-07-24 11:20:00,162.14,162.38,161.7,162.11,212811.0,159.8409,160.0775,159.4071,159.8113,212811.0
2024-07-24 11:30:00,162.11,162.47,161.87,162.32,303467.0,159.8113,160.1662,159.5747,160.0183,303467.0
2024-07-24 11:40:00,162.32,162.38,161.79,161.81,216808.0,160.0183,160.0775,159.4958,159.5155,216808.0
2024-07-24 11:50:00,161.85,162.19,161.5,161.55,351577.0,159.555,159.8902,159.2099,159.2592,351577.0
2024-07-24 12:00:00,161.54,161.66,161.14,161.58,291246.0,159.2494,159.3677,158.855,159.2888,291246.0
2024-07-24 12:10:00,161.59,162.27,161.46,162.13,279534.0,159.2987,159.969,159.1705,159.831,279534.0
2024-07-24 12:20:00,162.13,162.34,161.87,161.97,198673.0,159.831,160.038,159.5747,159.6733,198673.0
2024-07-24 12:30:00,161.94,162.42,161.88,162.24,175184.0,159.6437,160.1169,159.5846,159.9395,175184.0
2024-07-24 12:40:00,162.24,162.28,161.56,162.18,130094.0,159.9395,159.9789,159.2691,159.8803,130094.0
2024-07-24 12:50:00,162.16,162.2,161.88,161.93,84821.0,159.8606,159.9,159.5846,159.6338,84821.0
2024-07-24 13:00:00,161.93,162.1,161.51,162.0,110225.0,159.6338,159.8014,159.2198,159.7029,110225.0
2024-07-24 13:10:00,161.99,162.4,161.93,162.34,110209.0,159.693,160.0972,159.6338,160.038,110209.0
2024-07-24 13:20:00,162.34,162.64,161.95,162.15,147820.0,160.038,160.3338,159.6536,159.8507,147820.0
2024-07-24 13:30:00,162.14,162.38,161.86,162.33,92082.0,159.8409,160.0775,159.5648,160.0282,92082.0
2024-07-24 13:40:00,162.35,162.69,162.0,162.03,110537.0,160.0479,160.3831,159.7029,159.7324,110537.0
2024-07-24 13:50:00,162.04,162.1,161.73,161.78,97189.0,159.7423,159.8014,159.4367,159.486,97189.0
2024-07-24 14:00:00,161.77,161.88,161.38,161.54,199015.0,159.4761,159.5846,159.0916,159.2494,199015.0
2024-07-24 14:10:00,161.55,161.65,161.27,161.36,158119.0,159.2592,159.3578,158.9832,159.0719,158119.0
2024-07-24 14:20:00,161.41,161.43,161.07,161.1,171043.0,159.1212,159.1409,158.786,158.8156,171043.0
2024-07-24 14:30:00,161.11,161.31,161.07,161.14,205919.0,158.8255,159.0226,158.786,158.855,205919.0
2024-07-24 14:40:00,161.15,161.2,160.41,160.48,277172.0,158.8649,158.9142,158.1354,158.2044,277172.0
2024-07-24 14:50:00,160.48,161.06,160.32,160.94,263260.0,158.2044,158.7762,158.0467,158.6579,263260.0
2024-07-24 15:00:00,160.91,161.24,160.84,161.06,144234.0,158.6283,158.9536,158.5593,158.7762,144234.0
2024-07-24 15:10:00,161.04,161.28,160.91,161.1,149362.0,158.7565,158.9931,158.6283,158.8156,149362.0
2024-07-24 15:20:00,161.09,161.25,160.49,160.53,146420.0,158.8058,158.9635,158.2143,158.2537,146420.0
2024-07-24 15:30:00,160.54,161.54,160.38,161.45,277221.0,158.2636,159.2494,158.1058,159.1607,277221.0
2024-07-24 15:40:00,161.45,161.81,161.02,161.24,356217.0,159.1607,159.5155,158.7368,158.9536,356217.0
2024-07-24 15:50:00,161.26,161.27,159.59,159.75,1436437.0,158.9733,158.9832,157.327,157.4848,1436437.0
2024-07-25 09:30:00,158.16,159.13,157.26,158.43,1505712.0,155.9173,156.8736,155.0301,156.1835,1505712.0
2024-07-25 09:40:00,158.4,160.14,158.16,158.87,747988.0,156.1539,157.8692,155.9173,156.6172,747988.0
2024-07-25 09:50:00,158.9,159.13,155.77,156.19,841774.0,156.6468,156.8736,153.5612,153.9752,841774.0
2024-07-25 10:00:00,156.19,156.37,153.63,154.0,1071131.0,153.9752,154.1527,151.4515,151.8163,1071131.0
2024-07-25 10:10:00,154.0,155.52,152.11,155.43,1288626.0,151.8163,153.3147,149.9531,153.226,1288626.0
2024-07-25 10:20:00,155.4,157.77,154.96,157.61,693482.0,153.1964,155.5328,152.7627,155.3751,693482.0
2024-07-25 10:30:00,157.61,159.66,157.31,158.94,799620.0,155.3751,157.396,155.0794,156.6862,799620.0
2024-07-25 10:40:00,158.94,160.44,158.23,160.34,772125.0,156.6862,158.165,155.9863,158.0664,772125.0
2024-07-25 10:50:00,160.34,161.18,159.98,161.18,668486.0,158.0664,158.8945,157.7115,158.8945,668486.0
2024-07-25 11:00:00,161.18,161.36,159.16,159.2,641752.0,158.8945,159.0719,156.9031,156.9426,641752.0
2024-07-25 11:10:00,159.19,162.04,159.1,161.09,760189.0,156.9327,159.7423,156.844,158.8058,760189.0
2024-07-25 11:20:00,161.06,161.14,160.1,160.78,293374.0,158.7762,158.855,157.8298,158.5002,293374.0
2024-07-25 11:30:00,160.76,161.08,160.0,160.33,360502.0,158.4804,158.7959,157.7312,158.0565,360502.0
2024-07-25 11:40:00,160.32,160.32,158.97,159.84,272131.0,158.0467,158.0467,156.7158,157.5735,272131.0
2024-07-25 11:50:00,159.82,161.38,159.58,161.37,254298.0,157.5538,159.0916,157.3172,159.0818,254298.0
2024-07-25 12:00:00,161.37,161.92,160.18,160.85,334893.0,159.0818,159.624,157.9087,158.5692,334893.0
2024-07-25 12:10:00,160.79,161.39,160.71,161.3,239631.0,158.51,159.1015,158.4311,159.0128,239631.0
2024-07-25 12:20:00,161.28,162.23,161.08,162.07,289994.0,158.9931,159.9296,158.7959,159.7719,289994.0
2024-07-25 12:30:00,162.11,162.57,161.58,162.04,274607.0,159.8113,160.2648,159.2888,159.7423,274607.0
2024-07-25 12:40:00,162.02,162.57,161.52,161.74,229025.0,159.7226,160.2648,159.2297,159.4465,229025.0
2024-07-25 12:50:00,161.75,162.41,161.5,162.31,271191.0,159.4564,160.107,159.2099,160.0085,271191.0
2024-07-25 13:00:00,162.32,163.16,162.1,163.1,289383.0,160.0183,160.8464,159.8014,160.7873,289383.0
2024-07-25 13:10:00,163.12,163.4,161.7,162.04,389304.0,160.807,161.083,159.4071,159.7423,389304.0
2024-07-25 13:20:00,162.04,162.54,161.18,161.61,224108.0,159.7423,160.2352,158.8945,159.3184,224108.0
2024-07-25 13:30:00,161.61,161.97,161.04,161.94,126744.0,159.3184,159.6733,158.7565,159.6437,126744.0
2024-07-25 13:40:00,161.92,162.4,161.86,162.26,172642.0,159.624,160.0972,159.5648,159.9592,172642.0
2024-07-25 13:50:00,162.24,162.84,161.99,162.76,118677.0,159.9395,160.5309,159.693,160.4521,118677.0
2024-07-25 14:00:00,162.78,162.92,161.33,161.35,214994.0,160.4718,160.6098,159.0424,159.0621,214994.0
2024-07-25 14:10:00,161.39,161.78,161.21,161.72,105990.0,159.1015,159.486,158.9241,159.4268,105990.0
2024-07-25 14:20:00,161.71,161.71,160.96,161.49,145174.0,159.417,159.417,158.6776,159.2001,145174.0
2024-07-25 14:30:00,161.46,161.6,160.77,161.02,183947.0,159.1705,159.3085,158.4903,158.7368,183947.0
2024-07-25 14:40:00,161.0,161.2,159.69,159.8,321614.0,158.717,158.9142,157.4256,157.5341,321614.0
2024-07-25 14:50:00,159.83,160.33,159.74,160.15,252331.0,157.5636,158.0565,157.4749,157.8791,252331.0
2024-07-25 15:00:00,160.15,160.78,160.14,160.65,236704.0,157.8791,158.5002,157.8692,158.372,236704.0
2024-07-25 15:10:00,160.65,161.02,160.4,160.99,218906.0,158.372,158.7368,158.1255,158.7072,218906.0
2024-07-25 15:20:00,160.95,162.33,160.9,161.71,287483.0,158.6677,160.0282,158.6185,159.417,287483.0
2024-07-25 15:30:00,161.69,161.95,160.91,161.15,289960.0,159.3973,159.6536,158.6283,158.8649,289960.0
2024-07-25 15:40:00,161.15,161.32,160.43,160.97,357006.0,158.8649,159.0325,158.1551,158.6875,357006.0
2024-07-25 15:50:00,160.95,160.95,159.66,160.34,919211.0,158.6677,158.6677,157.396,158.0664,919211.0
2024-07-26 09:30:00,164.3,164.59,162.6,163.2,1139136.0,161.9702,162.2561,160.2943,160.8858,1139136.0
2024-07-26 09:40:00,163.17,163.43,160.57,160.58,483495.0,160.8563,161.1126,158.2931,158.303,483495.0
2024-07-26 09:50:00,160.58,161.72,160.46,161.64,716572.0,158.303,159.4268,158.1847,159.348,716572.0
2024-07-26 10:00:00,161.54,163.1,159.19,159.55,702707.0,159.2494,160.7873,156.9327,157.2876,702707.0
2024-07-26 10:10:00,159.55,161.1,159.51,160.34,442635.0,157.2876,158.8156,157.2482,158.0664,442635.0
2024-07-26 10:20:00,160.38,161.85,160.34,161.24,349803.0,158.1058,159.555,158.0664,158.9536,349803.0
2024-07-26 10:30:00,161.27,161.3,160.03,160.37,284901.0,158.9832,159.0128,157.7608,158.096,284901.0
2024-07-26 10:40:00,160.37,160.93,160.13,160.5,205265.0,158.096,158.648,157.8594,158.2241,205265.0
2024-07-26 10:50:00,160.48,161.42,160.42,161.22,195665.0,158.2044,159.1311,158.1453,158.9339,195665.0
2024-07-26 11:00:00,161.16,161.78,161.03,161.56,162163.0,158.8748,159.486,158.7466,159.2691,162163.0
2024-07-26 11:10:00,161.59,161.67,160.85,161.18,108425.0,159.2987,159.3775,158.5692,158.8945,108425.0
2024-07-26 11:20:00,161.13,161.54,160.98,161.1,106890.0,158.8452,159.2494,158.6973,158.8156,106890.0
2024-07-26 11:30:00,161.1,161.65,161.07,161.65,123899.0,158.8156,159.3578,158.786,159.3578,123899.0
2024-07-26 11:40:00,161.68,161.9,161.19,161.85,160546.0,159.3874,159.6043,158.9043,159.555,160546.0
2024-07-26 11:50:00,161.86,161.94,161.23,161.56,193851.0,159.5648,159.6437,158.9438,159.2691,193851.0
2024-07-26 12:00:00,161.58,162.0,161.53,161.84,136842.0,159.2888,159.7029,159.2395,159.5451,136842.0
2024-07-26 12:10:00,161.83,162.08,161.41,161.96,111164.0,159.5353,159.7817,159.1212,159.6634,111164.0
2024-07-26 12:20:00,161.9,162.62,161.87,162.3,123704.0,159.6043,160.3141,159.5747,159.9986,123704.0
2024-07-26 12:30:00,162.29,162.68,162.08,162.37,115992.0,159.9887,160.3732,159.7817,160.0676,115992.0
2024-07-26 12:40:00,162.39,162.61,162.25,162.25,67283.0,160.0873,160.3042,159.9493,159.9493,67283.0
2024-07-26 12:50:00,162.28,162.52,162.13,162.38,100408.0,159.9789,160.2155,159.831,160.0775,100408.0
2024-07-26 13:00:00,162.38,162.66,162.11,162.12,108891.0,160.0775,160.3535,159.8113,159.8212,108891.0
2024-07-26 13:10:00,162.13,162.46,162.02,162.33,74634.0,159.831,160.1563,159.7226,160.0282,74634.0
2024-07-26 13:20:00,162.32,162.35,162.01,162.24,82324.0,160.0183,160.0479,159.7127,159.9395,82324.0
2024-07-26 13:30:00,162.23,162.33,160.76,160.81,177938.0,159.9296,160.0282,158.4804,158.5297,177938.0
2024-07-26 13:40:00,160.82,161.77,160.59,161.52,175789.0,158.5396,159.4761,158.3128,159.2297,175789.0
2024-07-26 13:50:00,161.53,162.05,161.39,161.92,72598.0,159.2395,159.7521,159.1015,159.624,72598.0
2024-07-26 14:00:00,161.97,162.29,161.82,161.94,105413.0,159.6733,159.9887,159.5254,159.6437,105413.0
2024-07-26 14:10:00,161.92,162.23,161.32,161.32,126246.0,159.624,159.9296,159.0325,159.0325,126246.0
2024-07-26 14:20:00,161.41,161.96,161.34,161.77,74815.0,159.1212,159.6634,159.0522,159.4761,74815.0
2024-07-26 14:30:00,161.78,161.82,161.32,161.4,65951.0,159.486,159.5254,159.0325,159.1114,65951.0
2024-07-26 14:40:00,161.43,161.5,160.66,161.02,149197.0,159.1409,159.2099,158.3819,158.7368,149197.0
2024-07-26 14:50:00,161.03,161.21,160.63,160.77,99854.0,158.7466,158.9241,158.3523,158.4903,99854.0
2024-07-26 15:00:00,160.74,161.06,160.52,161.03,102663.0,158.4607,158.7762,158.2438,158.7466,102663.0
2024-07-26 15:10:00,161.03,161.12,160.48,160.59,98563.0,158.7466,158.8353,158.2044,158.3128,98563.0
2024-07-26 15:20:00,160.57,161.56,160.57,161.51,171939.0,158.2931,159.2691,158.2931,159.2198,171939.0
2024-07-26 15:30:00,161.48,161.48,160.73,161.14,168814.0,159.1902,159.1902,158.4509,158.855,168814.0
2024-07-26 15:40:00,161.16,161.46,160.78,161.25,202752.0,158.8748,159.1705,158.5002,158.9635,202752.0
2024-07-26 15:50:00,161.27,161.98,160.75,161.95,760366.0,158.9832,159.6831,158.4706,159.6536,760366.0
2024-07-29 09:30:00,162.76,163.23,161.67,162.3,738630.0,160.4521,160.9154,159.3775,159.9986,738630.0
2024-07-29 09:40:00,162.28,163.07,161.31,162.58,491325.0,159.9789,160.7577,159.0226,160.2746,491325.0
2024-07-29 09:50:00,162.63,162.78,161.95,162.28,237402.0,160.3239,160.4718,159.6536,159.9789,237402.0
2024-07-29 10:00:00,162.28,162.6,161.22,161.37,333210.0,159.9789,160.2943,158.9339,159.0818,333210.0
2024-07-29 10:10:00,161.35,161.46,160.24,161.3,437256.0,159.0621,159.1705,157.9678,159.0128,437256.0
2024-07-29 10:20:00,161.32,161.78,161.0,161.77,427456.0,159.0325,159.486,158.717,159.4761,427456.0
2024-07-29 10:30:00,161.77,161.79,161.07,161.31,310224.0,159.4761,159.4958,158.786,159.0226,310224.0
2024-07-29 10:40:00,161.37,161.7,161.0,161.14,211935.0,159.0818,159.4071,158.717,158.855,211935.0
2024-07-29 10:50:00,161.14,161.25,160.42,160.47,285674.0,158.855,158.9635,158.1453,158.1945,285674.0
2024-07-29 11:00:00,160.41,160.53,159.5,159.58,414637.0,158.1354,158.2537,157.2383,157.3172,414637.0
2024-07-29 11:10:00,159.59,159.74,158.63,158.94,397867.0,157.327,157.4749,156.3806,156.6862,397867.0
2024-07-29 11:20:00,158.95,160.27,158.88,160.11,220538.0,156.6961,157.9974,156.6271,157.8397,220538.0
2024-07-29 11:30:00,160.11,160.12,158.92,159.41,372715.0,157.8397,157.8495,156.6665,157.1496,372715.0
2024-07-29 11:40:00,159.4,160.63,159.29,160.63,163583.0,157.1397,158.3523,157.0313,158.3523,163583.0
2024-07-29 11:50:00,160.62,160.71,160.3,160.45,119513.0,158.3424,158.4311,158.027,158.1748,119513.0
2024-07-29 12:00:00,160.49,161.08,160.48,160.89,125120.0,158.2143,158.7959,158.2044,158.6086,125120.0
2024-07-29 12:10:00,160.86,161.2,160.72,161.12,129845.0,158.579,158.9142,158.441,158.8353,129845.0
2024-07-29 12:20:00,161.11,161.29,160.46,160.86,95016.0,158.8255,159.0029,158.1847,158.579,95016.0
2024-07-29 12:30:00,160.84,161.08,160.65,161.0,61732.0,158.5593,158.7959,158.372,158.717,61732.0
2024-07-29 12:40:00,161.06,161.5,161.03,161.41,101014.0,158.7762,159.2099,158.7466,159.1212,101014.0
2024-07-29 12:50:00,161.46,161.46,160.65,160.73,83564.0,159.1705,159.1705,158.372,158.4509,83564.0
2024-07-29 13:00:00,160.72,161.09,160.62,160.88,49832.0,158.441,158.8058,158.3424,158.5987,49832.0
2024-07-29 13:10:00,160.87,161.38,160.72,161.04,64961.0,158.5889,159.0916,158.441,158.7565,64961.0
2024-07-29 13:20:00,161.06,161.06,160.25,160.26,59099.0,158.7762,158.7762,157.9777,157.9875,59099.0
2024-07-29 13:30:00,160.29,160.99,160.15,160.92,202500.0,158.0171,158.7072,157.8791,158.6382,202500.0
2024-07-29 13:40:00,160.97,161.01,160.57,160.74,93932.0,158.6875,158.7269,158.2931,158.4607,93932.0
2024-07-29 13:50:00,160.7,160.99,160.57,160.74,55202.0,158.4213,158.7072,158.2931,158.4607,55202.0
2024-07-29 14:00:00,160.74,160.74,160.37,160.58,154216.0,158.4607,158.4607,158.096,158.303,154216.0
2024-07-29 14:10:00,160.56,160.76,160.17,160.64,129451.0,158.2833,158.4804,157.8988,158.3621,129451.0
2024-07-29 14:20:00,160.67,160.92,160.59,160.81,51389.0,158.3917,158.6382,158.3128,158.5297,51389.0
2024-07-29 14:30:00,160.79,160.93,160.54,160.56,89781.0,158.51,158.648,158.2636,158.2833,89781.0
2024-07-29 14:40:00,160.58,160.89,160.26,160.45,87491.0,158.303,158.6086,157.9875,158.1748,87491.0
2024-07-29 14:50:00,160.47,160.89,160.28,160.83,79892.0,158.1945,158.6086,158.0072,158.5494,79892.0
2024-07-29 15:00:00,160.79,161.15,160.47,160.59,206569.0,158.51,158.8649,158.1945,158.3128,206569.0
2024-07-29 15:10:00,160.6,160.92,160.56,160.71,193237.0,158.3227,158.6382,158.2833,158.4311,193237.0
2024-07-29 15:20:00,160.72,161.12,160.65,160.81,106573.0,158.441,158.8353,158.372,158.5297,106573.0
2024-07-29 15:30:00,160.82,160.87,160.56,160.69,153064.0,158.5396,158.5889,158.2833,158.4114,153064.0
2024-07-29 15:40:00,160.69,160.81,160.3,160.4,213629.0,158.4114,158.5297,158.027,158.1255,213629.0
2024-07-29 15:50:00,160.38,160.57,159.81,160.01,680098.0,158.1058,158.2931,157.5439,157.7411,680098.0
2024-07-30 09:30:00,160.1,161.15,159.84,159.89,531818.0,157.8298,158.8649,157.5735,157.6228,531818.0
2024-07-30 09:40:00,159.9,160.3,158.61,158.67,378746.0,157.6326,158.027,156.3609,156.4201,378746.0
2024-07-30 09:50:00,158.68,158.95,158.11,158.4,555078.0,156.4299,156.6961,155.868,156.1539,555078.0
2024-07-30 10:00:00,158.33,159.1,157.72,158.81,532289.0,156.0849,156.844,155.4835,156.5581,532289.0
2024-07-30 10:10:00,158.8,159.23,158.36,158.89,176370.0,156.5482,156.9721,156.1145,156.637,176370.0
2024-07-30 10:20:00,158.89,159.08,157.97,158.03,178969.0,156.637,156.8243,155.73,155.7891,178969.0
2024-07-30 10:30:00,158.04,158.26,156.75,157.12,534561.0,155.799,156.0159,154.5273,154.8921,534561.0
2024-07-30 10:40:00,157.12,157.26,156.43,156.93,477173.0,154.8921,155.0301,154.2118,154.7047,477173.0
2024-07-30 10:50:00,156.94,157.07,156.19,156.25,307516.0,154.7146,154.8428,153.9752,154.0344,307516.0
2024-07-30 11:00:00,156.25,156.46,154.71,155.42,873246.0,154.0344,154.2414,152.5162,153.2162,873246.0
2024-07-30 11:10:00,155.44,155.8,154.85,155.45,520296.0,153.2359,153.5908,152.6542,153.2457,520296.0
2024-07-30 11:20:00,155.44,156.06,155.39,155.98,359303.0,153.2359,153.8471,153.1866,153.7682,359303.0
2024-07-30 11:30:00,155.96,156.07,154.51,154.58,401143.0,153.7485,153.8569,152.3191,152.3881,401143.0
2024-07-30 11:40:00,154.58,154.65,153.92,154.07,663064.0,152.3881,152.4571,151.7374,151.8853,663064.0
2024-07-30 11:50:00,154.06,154.41,153.94,154.12,487817.0,151.8754,152.2205,151.7571,151.9346,487817.0
2024-07-30 12:00:00,154.12,155.08,153.86,155.03,512735.0,151.9346,152.881,151.6783,152.8317,512735.0
2024-07-30 12:10:00,155.03,155.08,154.09,154.45,395017.0,152.8317,152.881,151.905,152.2599,395017.0
2024-07-30 12:20:00,154.44,154.49,153.46,154.14,370782.0,152.2501,152.2993,151.284,151.9543,370782.0
2024-07-30 12:30:00,154.11,154.24,153.51,154.13,272249.0,151.9247,152.0529,151.3332,151.9445,272249.0
2024-07-30 12:40:00,154.11,154.26,153.43,153.56,265896.0,151.9247,152.0726,151.2544,151.3825,265896.0
2024-07-30 12:50:00,153.58,153.64,152.57,152.59,463957.0,151.4022,151.4614,150.4066,150.4263,463957.0
2024-07-30 13:00:00,152.65,153.28,152.55,153.15,318867.0,150.4854,151.1065,150.3869,150.9783,318867.0
2024-07-30 13:10:00,153.15,153.99,153.13,153.97,314133.0,150.9783,151.8064,150.9586,151.7867,314133.0
2024-07-30 13:20:00,153.97,154.38,153.67,154.2,292179.0,151.7867,152.1909,151.491,152.0135,292179.0
2024-07-30 13:30:00,154.2,154.58,153.79,154.38,357098.0,152.0135,152.3881,151.6093,152.1909,357098.0
2024-07-30 13:40:00,154.37,154.38,153.88,154.15,577734.0,152.181,152.1909,151.698,151.9642,577734.0
2024-07-30 13:50:00,154.14,154.19,153.32,153.93,415800.0,151.9543,152.0036,151.1459,151.7473,415800.0
2024-07-30 14:00:00,153.93,154.58,153.78,154.56,243450.0,151.7473,152.3881,151.5994,152.3684,243450.0
2024-07-30 14:10:00,154.56,155.13,154.51,154.98,189449.0,152.3684,152.9303,152.3191,152.7824,189449.0
2024-07-30 14:20:00,154.97,155.45,154.81,155.18,187629.0,152.7725,153.2457,152.6148,152.9796,187629.0
2024-07-30 14:30:00,155.17,155.61,154.88,155.54,203618.0,152.9697,153.4035,152.6838,153.3345,203618.0
2024-07-30 14:40:00,155.56,155.73,154.74,154.87,199543.0,153.3542,153.5218,152.5458,152.674,199543.0
2024-07-30 14:50:00,154.86,155.33,154.78,155.21,187741.0,152.6641,153.1274,152.5852,153.0091,187741.0
2024-07-30 15:00:00,155.22,155.23,154.67,154.67,168904.0,153.019,153.0289,152.4768,152.4768,168904.0
2024-07-30 15:10:00,154.67,154.86,154.32,154.72,196671.0,152.4768,152.6641,152.1318,152.5261,196671.0
2024-07-30 15:20:00,154.72,154.97,154.47,154.75,182748.0,152.5261,152.7725,152.2796,152.5557,182748.0
2024-07-30 15:30:00,154.74,154.77,154.01,154.22,333489.0,152.5458,152.5754,151.8262,152.0332,333489.0
2024-07-30 15:40:00,154.21,155.62,154.13,155.36,407981.0,152.0233,153.4133,151.9445,153.157,407981.0
2024-07-30 15:50:00,155.32,155.37,154.37,154.58,1107239.0,153.1176,153.1669,152.181,152.3881,1107239.0
2024-07-31 09:30:00,163.77,164.25,162.07,163.78,1575204.0,161.4478,161.9209,159.7719,161.4576,1575204.0
2024-07-31 09:40:00,163.77,164.74,162.97,163.52,957628.0,161.4478,162.404,160.6591,161.2013,957628.0
2024-07-31 09:50:00,163.61,164.03,163.13,163.29,650094.0,161.29,161.7041,160.8168,160.9746,650094.0
2024-07-31 10:00:00,163.29,163.7,162.45,163.69,517373.0,160.9746,161.3787,160.1465,161.3689,517373.0
2024-07-31 10:10:00,163.7,164.38,163.35,164.37,442778.0,161.3787,162.0491,161.0337,162.0392,442778.0
2024-07-31 10:20:00,164.39,164.59,163.5,163.7,382144.0,162.059,162.2561,161.1816,161.3787,382144.0
2024-07-31 10:30:00,163.7,164.32,163.57,164.2,331230.0,161.3787,161.99,161.2506,161.8717,331230.0
2024-07-31 10:40:00,164.19,164.2,162.88,162.95,329870.0,161.8618,161.8717,160.5704,160.6394,329870.0
2024-07-31 10:50:00,162.97,163.2,162.49,163.02,438348.0,160.6591,160.8858,160.1859,160.7084,438348.0
2024-07-31 11:00:00,163.05,163.1,162.47,162.98,188999.0,160.738,160.7873,160.1662,160.669,188999.0
2024-07-31 11:10:00,163.0,163.6,162.96,163.31,446132.0,160.6887,161.2802,160.6492,160.9943,446132.0
2024-07-31 11:20:00,163.31,163.36,162.66,163.19,298766.0,160.9943,161.0436,160.3535,160.876,298766.0
2024-07-31 11:30:00,163.2,163.73,163.08,163.4,214809.0,160.8858,161.4083,160.7675,161.083,214809.0
2024-07-31 11:40:00,163.35,163.49,163.04,163.24,162192.0,161.0337,161.1717,160.7281,160.9253,162192.0
2024-07-31 11:50:00,163.25,163.26,162.96,163.14,147184.0,160.9351,160.945,160.6492,160.8267,147184.0
2024-07-31 12:00:00,163.14,163.37,163.02,163.1,175417.0,160.8267,161.0534,160.7084,160.7873,175417.0
2024-07-31 12:10:00,163.13,163.77,163.09,163.54,162864.0,160.8168,161.4478,160.7774,161.221,162864.0
2024-07-31 12:20:00,163.57,163.96,163.44,163.76,180244.0,161.2506,161.6351,161.1224,161.4379,180244.0
2024-07-31 12:30:00,163.76,163.82,163.44,163.56,148241.0,161.4379,161.497,161.1224,161.2407,148241.0
2024-07-31 12:40:00,163.57,163.87,163.56,163.78,103991.0,161.2506,161.5463,161.2407,161.4576,103991.0
2024-07-31 12:50:00,163.76,163.95,163.52,163.79,114896.0,161.4379,161.6252,161.2013,161.4675,114896.0
2024-07-31 13:00:00,163.83,164.3,163.81,164.12,143231.0,161.5069,161.9702,161.4872,161.7928,143231.0
2024-07-31 13:10:00,164.09,164.56,164.08,164.47,107876.0,161.7632,162.2266,161.7534,162.1378,107876.0
2024-07-31 13:20:00,164.47,164.59,163.93,164.05,137462.0,162.1378,162.2561,161.6055,161.7238,137462.0
2024-07-31 13:30:00,164.04,164.04,163.36,163.58,209874.0,161.7139,161.7139,161.0436,161.2605,209874.0
2024-07-31 13:40:00,163.57,164.02,163.0,163.92,208554.0,161.2506,161.6942,160.6887,161.5956,208554.0
2024-07-31 13:50:00,163.93,164.15,163.7,164.09,125004.0,161.6055,161.8224,161.3787,161.7632,125004.0
2024-07-31 14:00:00,164.11,164.47,163.68,164.42,109044.0,161.7829,162.1378,161.359,162.0885,109044.0
2024-07-31 14:10:00,164.39,164.7,164.34,164.66,108987.0,162.059,162.3646,162.0097,162.3251,108987.0
2024-07-31 14:20:00,164.64,164.8,164.36,164.5,117274.0,162.3054,162.4632,162.0294,162.1674,117274.0
2024-07-31 14:30:00,164.53,165.38,164.52,165.03,247951.0,162.197,163.0349,162.1871,162.6899,247951.0
2024-07-31 14:40:00,165.06,166.27,165.06,166.23,297185.0,162.7195,163.9123,162.7195,163.8729,297185.0
2024-07-31 14:50:00,166.27,166.65,165.7,166.27,318296.0,163.9123,164.2869,163.3504,163.9123,318296.0
2024-07-31 15:00:00,166.27,166.39,165.51,165.8,249799.0,163.9123,164.0306,163.1631,163.449,249799.0
2024-07-31 15:10:00,165.8,166.28,165.41,165.49,260006.0,163.449,163.9222,163.0645,163.1434,260006.0
2024-07-31 15:20:00,165.44,165.72,164.23,164.61,360694.0,163.0941,163.3701,161.9012,162.2758,360694.0
2024-07-31 15:30:00,164.61,165.76,164.58,165.42,285104.0,162.2758,163.4095,162.2463,163.0744,285104.0
2024-07-31 15:40:00,165.45,166.11,165.43,165.73,315884.0,163.1039,163.7546,163.0842,163.38,315884.0
2024-07-31 15:50:00,165.73,166.22,165.06,165.82,897441.0,163.38,163.863,162.7195,163.4687,897441.0
2024-08-01 09:30:00,163.48,166.21,163.02,165.8,1397108.0,161.1619,163.8532,160.7084,163.449,1397108.0
2024-08-01 09:40:00,165.82,167.47,165.67,167.18,618399.0,163.4687,165.0953,163.3208,164.8094,618399.0
2024-08-01 09:50:00,167.23,167.67,166.41,166.69,758923.0,164.8587,165.2925,164.0503,164.3264,758923.0
2024-08-01 10:00:00,166.6,166.96,164.14,164.21,586776.0,164.2376,164.5925,161.8125,161.8815,586776.0
2024-08-01 10:10:00,164.2,165.29,163.97,164.14,421886.0,161.8717,162.9462,161.6449,161.8125,421886.0
2024-08-01 10:20:00,164.18,164.61,163.04,163.04,391117.0,161.8519,162.2758,160.7281,160.7281,391117.0
2024-08-01 10:30:00,163.06,163.51,162.35,163.35,554747.0,160.7478,161.1914,160.0479,161.0337,554747.0
2024-08-01 10:40:00,163.39,163.51,161.94,162.39,382889.0,161.0731,161.1914,159.6437,160.0873,382889.0
2024-08-01 10:50:00,162.41,163.04,161.96,162.06,360476.0,160.107,160.7281,159.6634,159.762,360476.0
2024-08-01 11:00:00,162.1,162.2,161.1,161.24,419282.0,159.8014,159.9,158.8156,158.9536,419282.0
2024-08-01 11:10:00,161.18,162.74,161.13,162.53,228055.0,158.8945,160.4324,158.8452,160.2253,228055.0
2024-08-01 11:20:00,162.56,162.73,161.83,162.07,160201.0,160.2549,160.4225,159.5353,159.7719,160201.0
2024-08-01 11:30:00,162.09,162.16,161.27,161.28,220646.0,159.7916,159.8606,158.9832,158.9931,220646.0
2024-08-01 11:40:00,161.27,161.27,159.69,160.06,489624.0,158.9832,158.9832,157.4256,157.7904,489624.0
2024-08-01 11:50:00,160.09,160.79,159.58,159.6,301072.0,157.8199,158.51,157.3172,157.3369,301072.0
2024-08-01 12:00:00,159.6,161.0,159.46,160.56,240002.0,157.3369,158.717,157.1989,158.2833,240002.0
2024-08-01 12:10:00,160.56,161.02,160.19,160.24,188880.0,158.2833,158.7368,157.9185,157.9678,188880.0
2024-08-01 12:20:00,160.25,160.4,159.47,159.82,166467.0,157.9777,158.1255,157.2087,157.5538,166467.0
2024-08-01 12:30:00,159.76,159.85,158.8,158.83,333144.0,157.4946,157.5833,156.5482,156.5778,333144.0
2024-08-01 12:40:00,158.8,159.12,158.46,159.08,264477.0,156.5482,156.8637,156.2131,156.8243,264477.0
2024-08-01 12:50:00,159.1,159.52,158.54,159.14,258304.0,156.844,157.258,156.2919,156.8834,258304.0
2024-08-01 13:00:00,159.07,159.35,158.18,158.24,219267.0,156.8144,157.0904,155.937,155.9962,219267.0
2024-08-01 13:10:00,158.24,158.33,157.68,157.79,337726.0,155.9962,156.0849,155.4441,155.5526,337726.0
2024-08-01 13:20:00,157.75,158.24,156.99,158.2,487602.0,155.5131,155.9962,154.7639,155.9567,487602.0
2024-08-01 13:30:00,158.24,158.39,157.1,157.17,266281.0,155.9962,156.144,154.8723,154.9413,266281.0
2024-08-01 13:40:00,157.14,157.87,157.12,157.29,251943.0,154.9118,155.6314,154.8921,155.0596,251943.0
2024-08-01 13:50:00,157.29,159.04,157.17,159.0,191652.0,155.0596,156.7848,154.9413,156.7454,191652.0
2024-08-01 14:00:00,158.98,159.17,158.23,158.24,120619.0,156.7257,156.913,155.9863,155.9962,120619.0
2024-08-01 14:10:00,158.26,158.46,157.43,157.51,142007.0,156.0159,156.2131,155.1977,155.2765,142007.0
2024-08-01 14:20:00,157.53,158.14,157.25,157.59,192767.0,155.2962,155.8976,155.0202,155.3554,192767.0
2024-08-01 14:30:00,157.58,157.87,157.22,157.63,164800.0,155.3455,155.6314,154.9906,155.3948,164800.0
2024-08-01 14:40:00,157.63,158.1,156.95,157.19,195521.0,155.3948,155.8582,154.7245,154.9611,195521.0
2024-08-01 14:50:00,157.18,157.68,156.84,156.97,201319.0,154.9512,155.4441,154.616,154.7442,201319.0
2024-08-01 15:00:00,156.97,157.6,156.86,157.59,199138.0,154.7442,155.3652,154.6357,155.3554,199138.0
2024-08-01 15:10:00,157.57,158.4,157.53,158.36,152516.0,155.3357,156.1539,155.2962,156.1145,152516.0
2024-08-01 15:20:00,158.39,158.68,157.9,158.68,208872.0,156.144,156.4299,155.661,156.4299,208872.0
2024-08-01 15:30:00,158.64,158.98,158.09,158.52,321838.0,156.3905,156.7257,155.8483,156.2722,321838.0
2024-08-01 15:40:00,158.5,159.03,157.69,158.86,307019.0,156.2525,156.775,155.454,156.6074,307019.0
2024-08-01 15:50:00,158.84,159.04,157.88,158.19,877969.0,156.5877,156.7848,155.6413,155.9469,877969.0
2024-08-02 09:30:00,151.25,151.91,148.88,151.77,2806676.0,149.1053,149.7559,146.7689,149.6179,2806676.0
2024-08-02 09:40:00,151.78,152.77,150.54,151.09,1334778.0,149.6278,150.6037,148.4054,148.9476,1334778.0
2024-08-02 09:50:00,151.21,151.84,150.2,150.36,647938.0,149.0659,149.6869,148.0702,148.2279,647938.0
2024-08-02 10:00:00,150.38,150.41,147.6,147.86,1091265.0,148.2476,148.2772,145.507,145.7634,1091265.0
2024-08-02 10:10:00,147.8,148.79,146.89,148.69,1071081.0,145.7042,146.6802,144.8071,146.5816,1071081.0
2024-08-02 10:20:00,148.69,150.6,148.68,150.15,503620.0,146.5816,148.4645,146.5717,148.0209,503620.0
2024-08-02 10:30:00,150.14,151.24,148.67,148.79,487051.0,148.011,149.0954,146.5619,146.6802,487051.0
2024-08-02 10:40:00,148.76,150.45,148.76,150.25,574632.0,146.6506,148.3166,146.6506,148.1195,574632.0
2024-08-02 10:50:00,150.21,150.27,149.16,149.4,453141.0,148.08,148.1392,147.0449,147.2815,453141.0
2024-08-02 11:00:00,149.42,150.3,149.17,150.06,316513.0,147.3012,148.1688,147.0548,147.9322,316513.0
2024-08-02 11:10:00,150.06,150.67,149.82,149.83,343314.0,147.9322,148.5335,147.6956,147.7054,343314.0
2024-08-02 11:20:00,149.82,150.73,149.48,150.35,378267.0,147.6956,148.5927,147.3604,148.2181,378267.0
2024-08-02 11:30:00,150.35,152.48,150.22,151.74,530905.0,148.2181,150.3178,148.0899,149.5883,530905.0
2024-08-02 11:40:00,151.76,153.86,151.66,152.72,658761.0,149.6081,151.6783,149.5095,150.5544,658761.0
2024-08-02 11:50:00,152.72,153.8,152.6,152.91,340146.0,150.5544,151.6191,150.4361,150.7418,340146.0
2024-08-02 12:00:00,152.94,153.33,151.75,151.87,348839.0,150.7713,151.1558,149.5982,149.7165,348839.0
2024-08-02 12:10:00,151.83,152.02,151.4,151.72,459325.0,149.6771,149.8644,149.2532,149.5686,459325.0
2024-08-02 12:20:00,151.75,152.41,151.36,151.47,251344.0,149.5982,150.2488,149.2137,149.3222,251344.0
2024-08-02 12:30:00,151.45,152.2,150.7,152.08,491158.0,149.3025,150.0418,148.5631,149.9235,491158.0
2024-08-02 12:40:00,152.05,152.4,150.83,150.84,355904.0,149.8939,150.239,148.6912,148.7011,355904.0
2024-08-02 12:50:00,150.84,150.85,149.92,150.0,280843.0,148.7011,148.711,147.7941,147.873,280843.0
2024-08-02 13:00:00,150.0,150.38,149.7,150.31,231880.0,147.873,148.2476,147.5773,148.1786,231880.0
2024-08-02 13:10:00,150.29,150.78,149.93,150.33,174604.0,148.1589,148.642,147.804,148.1983,174604.0
2024-08-02 13:20:00,150.35,150.41,149.65,149.69,187576.0,148.2181,148.2772,147.528,147.5674,187576.0
2024-08-02 13:30:00,149.67,149.89,149.25,149.48,234805.0,147.5477,147.7646,147.1336,147.3604,234805.0
2024-08-02 13:40:00,149.52,149.79,149.32,149.37,197952.0,147.3998,147.666,147.2027,147.2519,197952.0
2024-08-02 13:50:00,149.38,150.04,149.36,149.89,146178.0,147.2618,147.9124,147.2421,147.7646,146178.0
2024-08-02 14:00:00,149.87,150.1,149.62,149.75,182126.0,147.7449,147.9716,147.4984,147.6266,182126.0
2024-08-02 14:10:00,149.75,149.98,149.4,149.87,153369.0,147.6266,147.8533,147.2815,147.7449,153369.0
2024-08-02 14:20:00,149.86,150.38,149.79,150.37,303537.0,147.735,148.2476,147.666,148.2378,303537.0
2024-08-02 14:30:00,150.34,150.6,149.93,150.21,227245.0,148.2082,148.4645,147.804,148.08,227245.0
2024-08-02 14:40:00,150.18,150.7,150.07,150.36,230575.0,148.0505,148.5631,147.942,148.2279,230575.0
2024-08-02 14:50:00,150.33,150.71,149.9,149.9,238307.0,148.1983,148.5729,147.7744,147.7744,238307.0
2024-08-02 15:00:00,149.92,150.61,149.92,150.44,290145.0,147.7941,148.4744,147.7941,148.3068,290145.0
2024-08-02 15:10:00,150.37,150.5,149.92,150.37,333241.0,148.2378,148.3659,147.7941,148.2378,333241.0
2024-08-02 15:20:00,150.36,150.55,149.81,150.42,439567.0,148.2279,148.4152,147.6857,148.2871,439567.0
2024-08-02 15:30:00,150.41,150.67,149.65,149.65,413430.0,148.2772,148.5335,147.528,147.528,413430.0
2024-08-02 15:40:00,149.66,150.4,149.56,150.03,533251.0,147.5378,148.2673,147.4393,147.9026,533251.0
2024-08-02 15:50:00,150.05,150.07,149.46,149.95,1878010.0,147.9223,147.942,147.3407,147.8237,1878010.0
2024-08-05 09:30:00,133.86,141.16,133.57,141.09,3294793.0,131.9619,139.1584,131.676,139.0894,3294793.0
2024-08-05 09:40:00,141.08,142.06,138.78,141.5,1911582.0,139.0795,140.0456,136.8121,139.4935,1911582.0
2024-08-05 09:50:00,141.5,142.34,140.71,141.75,1199813.0,139.4935,140.3216,138.7147,139.74,1199813.0
2024-08-05 10:00:00,141.75,143.82,141.69,141.91,991146.0,139.74,141.7806,139.6808,139.8977,991146.0
2024-08-05 10:10:00,141.92,143.74,141.38,143.58,957595.0,139.9076,141.7018,139.3752,141.544,957595.0
2024-08-05 10:20:00,143.53,143.72,141.84,141.94,663260.0,141.4948,141.6821,139.8287,139.9273,663260.0
2024-08-05 10:30:00,141.91,143.93,141.91,143.26,497205.0,139.8977,141.8891,139.8977,141.2286,497205.0
2024-08-05 10:40:00,143.28,143.78,142.23,143.62,506814.0,141.2483,141.7412,140.2132,141.5835,506814.0
2024-08-05 10:50:00,143.62,145.14,143.19,144.52,626456.0,141.5835,143.0819,141.1596,142.4707,626456.0
2024-08-05 11:00:00,144.51,146.22,143.82,145.99,539399.0,142.4609,144.1466,141.7806,143.9199,539399.0
2024-08-05 11:10:00,145.97,147.87,145.67,147.25,727280.0,143.9002,145.7732,143.6044,145.162,727280.0
2024-08-05 11:20:00,147.24,148.2,146.38,146.44,560722.0,145.1522,146.0985,144.3043,144.3635,560722.0
2024-08-05 11:30:00,146.43,148.18,146.31,148.07,409475.0,144.3536,146.0788,144.2353,145.9704,409475.0
2024-08-05 11:40:00,148.09,148.27,147.08,147.65,396089.0,145.9901,146.1675,144.9944,145.5563,396089.0
2024-08-05 11:50:00,147.64,147.69,146.56,146.8,447701.0,145.5465,145.5958,144.4818,144.7184,447701.0
2024-08-05 12:00:00,146.77,148.21,146.68,147.8,382872.0,144.6888,146.1084,144.6001,145.7042,382872.0
2024-08-05 12:10:00,147.82,148.87,147.73,148.67,347296.0,145.7239,146.759,145.6352,146.5619,347296.0
2024-08-05 12:20:00,148.67,150.0,148.18,149.78,622813.0,146.5619,147.873,146.0788,147.6561,622813.0
2024-08-05 12:30:00,149.74,149.76,147.01,147.29,462074.0,147.6167,147.6364,144.9254,145.2014,462074.0
2024-08-05 12:40:00,147.28,148.54,147.16,147.37,308274.0,145.1916,146.4337,145.0733,145.2803,308274.0
2024-08-05 12:50:00,147.39,147.57,146.1,146.94,386585.0,145.3,145.4775,144.0283,144.8564,386585.0
2024-08-05 13:00:00,146.88,147.25,146.33,146.99,300046.0,144.7973,145.162,144.2551,144.9057,300046.0
2024-08-05 13:10:00,146.93,147.7,146.6,147.55,168807.0,144.8465,145.6056,144.5212,145.4578,168807.0
2024-08-05 13:20:00,147.55,148.17,147.34,147.41,191951.0,145.4578,146.069,145.2507,145.3197,191951.0
2024-08-05 13:30:00,147.48,148.18,147.43,147.88,200718.0,145.3887,146.0788,145.3395,145.7831,200718.0
2024-08-05 13:40:00,147.88,148.36,147.63,147.84,181768.0,145.7831,146.2563,145.5366,145.7436,181768.0
2024-08-05 13:50:00,147.85,148.04,147.46,147.61,179174.0,145.7535,145.9408,145.369,145.5169,179174.0
2024-08-05 14:00:00,147.56,147.71,146.47,146.79,215155.0,145.4676,145.6155,144.3931,144.7085,215155.0
2024-08-05 14:10:00,146.77,147.16,146.28,146.94,148145.0,144.6888,145.0733,144.2058,144.8564,148145.0
2024-08-05 14:20:00,146.96,147.26,146.64,147.15,193468.0,144.8761,145.1719,144.5607,145.0634,193468.0
2024-08-05 14:30:00,147.12,147.59,146.84,146.95,132088.0,145.0339,145.4972,144.7578,144.8663,132088.0
2024-08-05 14:40:00,146.93,147.01,145.77,145.9,234193.0,144.8465,144.9254,143.703,143.8312,234193.0
2024-08-05 14:50:00,145.93,146.97,145.82,146.12,165364.0,143.8607,144.886,143.7523,144.048,165364.0
2024-08-05 15:00:00,146.14,146.93,145.82,145.84,252901.0,144.0677,144.8465,143.7523,143.772,252901.0
2024-08-05 15:10:00,145.84,146.55,145.64,146.01,221727.0,143.772,144.4719,143.5748,143.9396,221727.0
2024-08-05 15:20:00,145.99,146.6,145.94,146.45,210124.0,143.9199,144.5212,143.8706,144.3734,210124.0
2024-08-05 15:30:00,146.45,147.28,146.4,147.2,323271.0,144.3734,145.1916,144.3241,145.1127,323271.0
2024-08-05 15:40:00,147.22,147.41,146.23,146.8,314651.0,145.1324,145.3197,144.1565,144.7184,314651.0
2024-08-05 15:50:00,146.78,147.9,146.32,147.71,1418935.0,144.6987,145.8028,144.2452,145.6155,1418935.0
2024-08-06 09:30:00,150.44,152.5,149.2,149.54,1458369.0,148.3068,150.3376,147.0844,147.4195,1458369.0
2024-08-06 09:40:00,149.54,150.35,147.72,150.35,869661.0,147.4195,148.2181,145.6253,148.2181,869661.0
2024-08-06 09:50:00,150.35,151.99,149.94,151.75,724484.0,148.2181,149.8348,147.8139,149.5982,724484.0
2024-08-06 10:00:00,151.74,153.4,151.19,153.17,690510.0,149.5883,151.2248,149.0461,150.9981,690510.0
2024-08-06 10:10:00,153.17,153.21,151.62,152.66,531730.0,150.9981,151.0375,149.47,150.4953,531730.0
2024-08-06 10:20:00,152.6,152.96,151.89,152.31,461612.0,150.4361,150.791,149.7362,150.1503,461612.0
2024-08-06 10:30:00,152.4,153.73,151.88,153.43,545358.0,150.239,151.5501,149.7264,151.2544,545358.0
2024-08-06 10:40:00,153.45,155.36,153.01,155.22,759603.0,151.2741,153.157,150.8403,153.019,759603.0
2024-08-06 10:50:00,155.21,155.49,154.4,155.04,659867.0,153.0091,153.2852,152.2106,152.8415,659867.0
2024-08-06 11:00:00,155.06,155.75,154.64,155.22,606381.0,152.8613,153.5415,152.4472,153.019,606381.0
2024-08-06 11:10:00,155.22,155.38,153.78,154.66,381195.0,153.019,153.1767,151.5994,152.4669,381195.0
2024-08-06 11:20:00,154.74,154.94,153.45,153.46,305914.0,152.5458,152.743,151.2741,151.284,305914.0
2024-08-06 11:30:00,153.47,154.55,153.38,153.8,277614.0,151.2938,152.3585,151.2051,151.6191,277614.0
2024-08-06 11:40:00,153.8,154.18,153.54,154.13,211133.0,151.6191,151.9937,151.3628,151.9445,211133.0
2024-08-06 11:50:00,154.12,154.83,153.9,154.81,232096.0,151.9346,152.6345,151.7177,152.6148,232096.0
2024-08-06 12:00:00,154.82,155.19,154.01,154.06,289005.0,152.6247,152.9894,151.8262,151.8754,289005.0
2024-08-06 12:10:00,154.04,155.32,154.03,155.25,176448.0,151.8557,153.1176,151.8459,153.0486,176448.0
2024-08-06 12:20:00,155.23,155.31,154.47,154.76,148132.0,153.0289,153.1077,152.2796,152.5655,148132.0
2024-08-06 12:30:00,154.8,155.09,154.52,155.01,176212.0,152.605,152.8908,152.3289,152.812,176212.0
2024-08-06 12:40:00,155.05,155.61,155.01,155.4,236604.0,152.8514,153.4035,152.812,153.1964,236604.0
2024-08-06 12:50:00,155.39,156.13,155.34,155.97,246144.0,153.1866,153.9161,153.1373,153.7584,246144.0
2024-08-06 13:00:00,156.0,156.91,155.9,156.31,331521.0,153.7879,154.685,153.6894,154.0935,331521.0
2024-08-06 13:10:00,156.31,156.48,155.33,155.42,376898.0,154.0935,154.2611,153.1274,153.2162,376898.0
2024-08-06 13:20:00,155.43,156.26,155.31,156.25,197788.0,153.226,154.0442,153.1077,154.0344,197788.0
2024-08-06 13:30:00,156.29,156.47,156.03,156.27,109989.0,154.0738,154.2513,153.8175,154.0541,109989.0
2024-08-06 13:40:00,156.24,156.35,155.76,156.0,150992.0,154.0245,154.133,153.5513,153.7879,150992.0
2024-08-06 13:50:00,156.03,156.42,155.93,156.06,128240.0,153.8175,154.202,153.7189,153.8471,128240.0
2024-08-06 14:00:00,156.09,156.43,155.95,156.27,154260.0,153.8767,154.2118,153.7386,154.0541,154260.0
2024-08-06 14:10:00,156.25,156.88,156.24,156.84,232898.0,154.0344,154.6555,154.0245,154.616,232898.0
2024-08-06 14:20:00,156.83,157.37,156.71,157.26,208371.0,154.6062,155.1385,154.4879,155.0301,208371.0
2024-08-06 14:30:00,157.27,157.51,157.14,157.23,326094.0,155.0399,155.2765,154.9118,155.0005,326094.0
2024-08-06 14:40:00,157.22,157.62,157.17,157.49,199332.0,154.9906,155.385,154.9413,155.2568,199332.0
2024-08-06 14:50:00,157.5,157.71,156.83,156.9,296189.0,155.2667,155.4737,154.6062,154.6752,296189.0
2024-08-06 15:00:00,156.9,156.91,154.72,155.25,472971.0,154.6752,154.685,152.5261,153.0486,472971.0
2024-08-06 15:10:00,155.23,156.04,155.13,155.56,254821.0,153.0289,153.8274,152.9303,153.3542,254821.0
2024-08-06 15:20:00,155.54,157.18,155.54,157.02,428794.0,153.3345,154.9512,153.3345,154.7935,428794.0
2024-08-06 15:30:00,157.02,157.32,156.59,156.8,650815.0,154.7935,155.0892,154.3696,154.5766,650815.0
2024-08-06 15:40:00,156.81,157.05,155.36,155.4,626176.0,154.5864,154.823,153.157,153.1964,626176.0
2024-08-06 15:50:00,155.41,156.21,155.0,155.26,1593352.0,153.2063,153.995,152.8021,153.0584,1593352.0
2024-08-07 09:30:00,161.55,162.65,161.0,161.2,1830089.0,159.2592,160.3436,158.717,158.9142,1830089.0
2024-08-07 09:40:00,161.2,162.07,160.58,161.77,991176.0,158.9142,159.7719,158.303,159.4761,991176.0
2024-08-07 09:50:00,161.73,162.16,159.8,160.52,1037427.0,159.4367,159.8606,157.5341,158.2438,1037427.0
2024-08-07 10:00:00,160.58,160.98,160.06,160.45,377735.0,158.303,158.6973,157.7904,158.1748,377735.0
2024-08-07 10:10:00,160.46,160.79,158.76,158.84,401037.0,158.1847,158.51,156.5088,156.5877,401037.0
2024-08-07 10:20:00,158.84,159.99,158.84,159.78,550000.0,156.5877,157.7214,156.5877,157.5143,550000.0
2024-08-07 10:30:00,159.77,160.29,159.45,159.52,452440.0,157.5045,158.0171,157.189,157.258,452440.0
2024-08-07 10:40:00,159.55,161.57,159.36,161.25,464775.0,157.2876,159.279,157.1003,158.9635,464775.0
2024-08-07 10:50:00,161.2,161.59,160.92,161.36,376138.0,158.9142,159.2987,158.6382,159.0719,376138.0
2024-08-07 11:00:00,161.37,162.45,161.0,162.06,554397.0,159.0818,160.1465,158.717,159.762,554397.0
2024-08-07 11:10:00,162.09,162.42,161.07,161.35,249241.0,159.7916,160.1169,158.786,159.0621,249241.0
2024-08-07 11:20:00,161.28,161.59,160.42,160.68,181588.0,158.9931,159.2987,158.1453,158.4016,181588.0
2024-08-07 11:30:00,160.65,161.1,160.26,160.46,235421.0,158.372,158.8156,157.9875,158.1847,235421.0
2024-08-07 11:40:00,160.52,160.61,159.6,159.77,261995.0,158.2438,158.3326,157.3369,157.5045,261995.0
2024-08-07 11:50:00,159.77,160.5,159.74,160.23,138734.0,157.5045,158.2241,157.4749,157.958,138734.0
2024-08-07 12:00:00,160.25,160.28,158.72,159.21,225375.0,157.9777,158.0072,156.4694,156.9524,225375.0
2024-08-07 12:10:00,159.21,159.9,159.18,159.62,196485.0,156.9524,157.6326,156.9228,157.3566,196485.0
2024-08-07 12:20:00,159.55,160.53,159.47,159.89,169605.0,157.2876,158.2537,157.2087,157.6228,169605.0
2024-08-07 12:30:00,159.89,160.01,159.58,159.72,128347.0,157.6228,157.7411,157.3172,157.4552,128347.0
2024-08-07 12:40:00,159.75,159.96,158.7,158.8,182988.0,157.4848,157.6918,156.4496,156.5482,182988.0
2024-08-07 12:50:00,158.8,159.25,158.3,158.94,176965.0,156.5482,156.9918,156.0553,156.6862,176965.0
2024-08-07 13:00:00,158.94,159.15,158.16,158.25,109896.0,156.6862,156.8933,155.9173,156.006,109896.0
2024-08-07 13:10:00,158.2,158.39,157.22,157.6,313234.0,155.9567,156.144,154.9906,155.3652,313234.0
2024-08-07 13:20:00,157.57,159.01,157.56,158.42,200101.0,155.3357,156.7553,155.3258,156.1736,200101.0
2024-08-07 13:30:00,158.42,159.25,158.32,158.88,138249.0,156.1736,156.9918,156.075,156.6271,138249.0
2024-08-07 13:40:00,158.86,159.06,158.13,158.14,120197.0,156.6074,156.8045,155.8877,155.8976,120197.0
2024-08-07 13:50:00,158.22,158.26,157.12,157.41,461417.0,155.9765,156.0159,154.8921,155.1779,461417.0
2024-08-07 14:00:00,157.41,157.61,156.64,156.7,296731.0,155.1779,155.3751,154.4189,154.478,296731.0
2024-08-07 14:10:00,156.68,156.92,155.46,155.68,548466.0,154.4583,154.6949,153.2556,153.4725,548466.0
2024-08-07 14:20:00,155.7,156.51,155.56,156.09,310217.0,153.4922,154.2907,153.3542,153.8767,310217.0
2024-08-07 14:30:00,156.05,156.11,155.35,155.87,227849.0,153.8372,153.8964,153.1472,153.6598,227849.0
2024-08-07 14:40:00,155.86,156.14,155.32,155.69,271413.0,153.6499,153.9259,153.1176,153.4823,271413.0
2024-08-07 14:50:00,155.72,155.94,155.36,155.53,268191.0,153.5119,153.7288,153.157,153.3246,268191.0
2024-08-07 15:00:00,155.57,156.84,155.5,156.34,294049.0,153.364,154.616,153.295,154.1231,294049.0
2024-08-07 15:10:00,156.34,156.41,155.61,156.22,189165.0,154.1231,154.1921,153.4035,154.0048,189165.0
2024-08-07 15:20:00,156.21,156.7,155.66,156.01,228646.0,153.995,154.478,153.4528,153.7978,228646.0
2024-08-07 15:30:00,155.98,156.21,155.5,155.86,220926.0,153.7682,153.995,153.295,153.6499,220926.0
2024-08-07 15:40:00,155.87,155.95,155.59,155.81,278228.0,153.6598,153.7386,153.3837,153.6006,278228.0
2024-08-07 15:50:00,155.84,155.96,154.52,155.06,1372206.0,153.6302,153.7485,152.3289,152.8613,1372206.0
2024-08-08 09:30:00,159.27,159.41,157.72,157.81,778622.0,157.0116,157.1496,155.4835,155.5723,778622.0
2024-08-08 09:40:00,157.87,158.05,155.7,156.19,540479.0,155.6314,155.8089,153.4922,153.9752,540479.0
2024-08-08 09:50:00,156.22,158.2,155.54,158.11,402928.0,154.0048,155.9567,153.3345,155.868,402928.0
2024-08-08 10:00:00,158.12,159.49,157.87,159.46,281449.0,155.8779,157.2284,155.6314,157.1989,281449.0
2024-08-08 10:10:00,159.46,161.07,159.1,160.58,591861.0,157.1989,158.786,156.844,158.303,591861.0
2024-08-08 10:20:00,160.61,161.43,160.08,161.24,339994.0,158.3326,159.1409,157.8101,158.9536,339994.0
2024-08-08 10:30:00,161.28,162.05,160.84,161.77,360017.0,158.9931,159.7521,158.5593,159.4761,360017.0
2024-08-08 10:40:00,161.76,162.36,161.58,162.33,347622.0,159.4663,160.0577,159.2888,160.0282,347622.0
2024-08-08 10:50:00,162.33,162.46,161.36,162.1,255766.0,160.0282,160.1563,159.0719,159.8014,255766.0
2024-08-08 11:00:00,162.13,162.45,161.71,162.44,288587.0,159.831,160.1465,159.417,160.1366,288587.0
2024-08-08 11:10:00,162.4,162.44,161.27,161.49,258440.0,160.0972,160.1366,158.9832,159.2001,258440.0
2024-08-08 11:20:00,161.52,162.66,161.49,162.43,255092.0,159.2297,160.3535,159.2001,160.1268,255092.0
2024-08-08 11:30:00,162.48,163.0,162.12,162.25,304263.0,160.176,160.6887,159.8212,159.9493,304263.0
2024-08-08 11:40:00,162.24,162.93,162.08,162.21,196170.0,159.9395,160.6197,159.7817,159.9099,196170.0
2024-08-08 11:50:00,162.19,162.67,162.18,162.46,125867.0,159.8902,160.3634,159.8803,160.1563,125867.0
2024-08-08 12:00:00,162.45,163.12,162.33,162.9,229486.0,160.1465,160.807,160.0282,160.5901,229486.0
2024-08-08 12:10:00,162.88,163.09,162.55,162.79,148253.0,160.5704,160.7774,160.2451,160.4817,148253.0
2024-08-08 12:20:00,162.81,163.2,162.65,162.7,118459.0,160.5014,160.8858,160.3436,160.3929,118459.0
2024-08-08 12:30:00,162.68,162.68,161.62,161.76,120983.0,160.3732,160.3732,159.3282,159.4663,120983.0
2024-08-08 12:40:00,161.75,162.34,161.51,162.28,78487.0,159.4564,160.038,159.2198,159.9789,78487.0
2024-08-08 12:50:00,162.27,162.39,161.79,162.02,89274.0,159.969,160.0873,159.4958,159.7226,89274.0
2024-08-08 13:00:00,162.02,162.34,161.35,162.33,166017.0,159.7226,160.038,159.0621,160.0282,166017.0
2024-08-08 13:10:00,162.36,162.81,162.3,162.79,103829.0,160.0577,160.5014,159.9986,160.4817,103829.0
2024-08-08 13:20:00,162.79,163.36,162.62,163.34,172256.0,160.4817,161.0436,160.3141,161.0239,172256.0
2024-08-08 13:30:00,163.35,163.63,163.18,163.51,168132.0,161.0337,161.3097,160.8661,161.1914,168132.0
2024-08-08 13:40:00,163.5,164.01,163.32,163.93,157834.0,161.1816,161.6844,161.0041,161.6055,157834.0
2024-08-08 13:50:00,163.91,164.09,163.18,163.46,130878.0,161.5858,161.7632,160.8661,161.1422,130878.0
2024-08-08 14:00:00,163.44,163.95,163.27,163.79,139904.0,161.1224,161.6252,160.9548,161.4675,139904.0
2024-08-08 14:10:00,163.78,164.04,163.58,163.73,132624.0,161.4576,161.7139,161.2605,161.4083,132624.0
2024-08-08 14:20:00,163.75,164.01,163.28,163.44,186715.0,161.428,161.6844,160.9647,161.1224,186715.0
2024-08-08 14:30:00,163.44,164.25,163.44,163.84,155146.0,161.1224,161.9209,161.1224,161.5168,155146.0
2024-08-08 14:40:00,163.84,164.08,163.38,163.87,155831.0,161.5168,161.7534,161.0633,161.5463,155831.0
2024-08-08 14:50:00,163.89,164.17,163.66,163.68,140186.0,161.5661,161.8421,161.3393,161.359,140186.0
2024-08-08 15:00:00,163.69,163.89,163.04,163.84,150018.0,161.3689,161.5661,160.7281,161.5168,150018.0
2024-08-08 15:10:00,163.82,164.0,163.44,163.65,120296.0,161.497,161.6745,161.1224,161.3295,120296.0
2024-08-08 15:20:00,163.64,164.1,163.27,163.28,295676.0,161.3196,161.7731,160.9548,160.9647,295676.0
2024-08-08 15:30:00,163.29,163.87,163.09,163.63,341382.0,160.9746,161.5463,160.7774,161.3097,341382.0
2024-08-08 15:40:00,163.68,164.54,163.68,164.35,367817.0,161.359,162.2068,161.359,162.0195,367817.0
2024-08-08 15:50:00,164.38,164.75,163.8,164.57,1256235.0,162.0491,162.4139,161.4773,162.2364,1256235.0
2024-08-09 09:30:00,166.32,167.77,164.97,167.12,2256612.0,163.9616,165.391,162.6307,164.7503,2256612.0
2024-08-09 09:40:00,167.09,167.43,163.6,163.99,1299471.0,164.7207,165.0559,161.2802,161.6646,1299471.0
2024-08-09 09:50:00,164.04,165.31,163.44,163.56,635526.0,161.7139,162.9659,161.1224,161.2407,635526.0
2024-08-09 10:00:00,163.58,165.6,163.24,165.15,727165.0,161.2605,163.2518,160.9253,162.8082,727165.0
2024-08-09 10:10:00,165.14,166.48,165.13,165.86,600782.0,162.7983,164.1193,162.7885,163.5081,600782.0
2024-08-09 10:20:00,165.83,166.55,164.86,164.9,276580.0,163.4785,164.1883,162.5223,162.5617,276580.0
2024-08-09 10:30:00,164.92,164.97,163.93,164.71,432824.0,162.5814,162.6307,161.6055,162.3744,432824.0
2024-08-09 10:40:00,164.74,165.98,164.6,165.84,218259.0,162.404,163.6264,162.266,163.4884,218259.0
2024-08-09 10:50:00,165.82,166.44,165.52,165.7,385166.0,163.4687,164.0799,163.1729,163.3504,385166.0
2024-08-09 11:00:00,165.73,166.46,165.57,166.25,253945.0,163.38,164.0996,163.2222,163.8926,253945.0
2024-08-09 11:10:00,166.23,166.44,165.97,166.15,215032.0,163.8729,164.0799,163.6166,163.794,215032.0
2024-08-09 11:20:00,166.18,166.2,165.06,165.06,152728.0,163.8236,163.8433,162.7195,162.7195,152728.0
2024-08-09 11:30:00,165.11,165.47,164.63,165.01,174397.0,162.7688,163.1237,162.2956,162.6702,174397.0
2024-08-09 11:40:00,165.09,165.77,165.02,165.74,145687.0,162.749,163.4194,162.68,163.3898,145687.0
2024-08-09 11:50:00,165.77,165.8,164.84,165.18,183387.0,163.4194,163.449,162.5026,162.8378,183387.0
2024-08-09 12:00:00,165.16,165.28,164.79,165.05,98067.0,162.818,162.9363,162.4533,162.7096,98067.0
2024-08-09 12:10:00,165.03,165.03,164.21,164.68,302647.0,162.6899,162.6899,161.8815,162.3449,302647.0
2024-08-09 12:20:00,164.71,165.47,164.61,165.43,142378.0,162.3744,163.1237,162.2758,163.0842,142378.0
2024-08-09 12:30:00,165.42,165.85,165.35,165.73,146974.0,163.0744,163.4983,163.0054,163.38,146974.0
2024-08-09 12:40:00,165.75,165.77,165.18,165.64,83093.0,163.3997,163.4194,162.8378,163.2912,83093.0
2024-08-09 12:50:00,165.64,165.79,165.23,165.59,99952.0,163.2912,163.4391,162.8871,163.2419,99952.0
2024-08-09 13:00:00,165.59,165.83,165.38,165.83,141068.0,163.2419,163.4785,163.0349,163.4785,141068.0
2024-08-09 13:10:00,165.81,167.0,165.8,166.93,299775.0,163.4588,164.632,163.449,164.5629,299775.0
2024-08-09 13:20:00,166.93,167.06,166.37,167.02,273207.0,164.5629,164.6911,164.0109,164.6517,273207.0
2024-08-09 13:30:00,167.06,167.47,166.87,167.25,274047.0,164.6911,165.0953,164.5038,164.8784,274047.0
2024-08-09 13:40:00,167.26,167.43,166.81,166.9,214261.0,164.8883,165.0559,164.4446,164.5334,214261.0
2024-08-09 13:50:00,166.93,167.23,166.43,166.83,142021.0,164.5629,164.8587,164.07,164.4644,142021.0
2024-08-09 14:00:00,166.89,167.19,166.63,167.14,91983.0,164.5235,164.8193,164.2672,164.77,91983.0
2024-08-09 14:10:00,167.14,167.16,166.26,166.78,105823.0,164.77,164.7897,163.9024,164.4151,105823.0
2024-08-09 14:20:00,166.79,166.83,166.48,166.77,93304.0,164.4249,164.4644,164.1193,164.4052,93304.0
2024-08-09 14:30:00,166.75,166.88,166.41,166.81,121300.0,164.3855,164.5137,164.0503,164.4446,121300.0
2024-08-09 14:40:00,166.8,166.95,166.69,166.72,58848.0,164.4348,164.5827,164.3264,164.3559,58848.0
2024-08-09 14:50:00,166.69,166.91,166.34,166.89,162976.0,164.3264,164.5432,163.9813,164.5235,162976.0
2024-08-09 15:00:00,166.88,167.33,166.59,167.25,225958.0,164.5137,164.9573,164.2278,164.8784,225958.0
2024-08-09 15:10:00,167.25,167.62,167.2,167.56,241258.0,164.8784,165.2432,164.8291,165.184,241258.0
2024-08-09 15:20:00,167.56,167.69,167.17,167.58,281049.0,165.184,165.3122,164.7995,165.2037,281049.0
2024-08-09 15:30:00,167.58,167.8,167.0,167.05,333165.0,165.2037,165.4206,164.632,164.6812,333165.0
2024-08-09 15:40:00,167.09,167.26,166.7,166.79,368171.0,164.7207,164.8883,164.3362,164.4249,368171.0
2024-08-09 15:50:00,166.8,167.22,166.19,167.18,1184949.0,164.4348,164.8488,163.8334,164.8094,1184949.0
2024-08-12 09:30:00,166.0,168.25,165.66,167.36,1024576.0,163.6461,165.8642,163.311,164.9869,1024576.0
2024-08-12 09:40:00,167.36,167.5,165.54,165.9,486186.0,164.9869,165.1249,163.1927,163.5476,486186.0
2024-08-12 09:50:00,165.91,166.93,165.82,166.07,340643.0,163.5574,164.5629,163.4687,163.7151,340643.0
2024-08-12 10:00:00,165.96,167.96,165.88,167.84,337327.0,163.6067,165.5783,163.5278,165.46,337327.0
2024-08-12 10:10:00,167.84,168.2,167.43,168.14,460563.0,165.46,165.8149,165.0559,165.7558,460563.0
2024-08-12 10:20:00,168.12,168.89,167.95,168.07,445401.0,165.7361,166.4952,165.5685,165.6868,445401.0
2024-08-12 10:30:00,168.03,169.03,167.96,168.75,363679.0,165.6473,166.6332,165.5783,166.3571,363679.0
2024-08-12 10:40:00,168.75,169.23,168.44,169.0,339177.0,166.3571,166.8303,166.0515,166.6036,339177.0
2024-08-12 10:50:00,168.96,169.06,168.35,168.75,296302.0,166.5642,166.6627,165.9628,166.3571,296302.0
2024-08-12 11:00:00,168.72,169.53,168.54,168.95,256769.0,166.3276,167.1261,166.1501,166.5543,256769.0
2024-08-12 11:10:00,168.93,169.33,168.7,169.22,293318.0,166.5346,166.9289,166.3078,166.8205,293318.0
2024-08-12 11:20:00,169.25,169.5,167.33,168.39,419022.0,166.8501,167.0965,164.9573,166.0022,419022.0
2024-08-12 11:30:00,168.32,168.39,167.68,168.09,404799.0,165.9332,166.0022,165.3023,165.7065,404799.0
2024-08-12 11:40:00,168.09,168.68,167.96,168.67,247264.0,165.7065,166.2881,165.5783,166.2783,247264.0
2024-08-12 11:50:00,168.67,169.19,168.62,168.92,256215.0,166.2783,166.7909,166.229,166.5247,256215.0
2024-08-12 12:00:00,168.94,168.99,168.34,168.76,159650.0,166.5444,166.5937,165.953,166.367,159650.0
2024-08-12 12:10:00,168.71,168.73,168.07,168.67,132468.0,166.3177,166.3374,165.6868,166.2783,132468.0
2024-08-12 12:20:00,168.7,168.95,168.37,168.94,83518.0,166.3078,166.5543,165.9825,166.5444,83518.0
2024-08-12 12:30:00,168.91,169.07,168.43,168.86,129638.0,166.5149,166.6726,166.0417,166.4656,129638.0
2024-08-12 12:40:00,168.84,168.89,168.45,168.6,87640.0,166.4459,166.4952,166.0614,166.2093,87640.0
2024-08-12 12:50:00,168.56,168.56,167.58,167.58,111987.0,166.1698,166.1698,165.2037,165.2037,111987.0
2024-08-12 13:00:00,167.56,167.99,167.51,167.87,81073.0,165.184,165.6079,165.1347,165.4896,81073.0
2024-08-12 13:10:00,167.84,168.26,167.64,168.25,68244.0,165.46,165.8741,165.2629,165.8642,68244.0
2024-08-12 13:20:00,168.22,168.61,167.76,168.02,88677.0,165.8347,166.2191,165.3812,165.6375,88677.0
2024-08-12 13:30:00,168.03,168.19,167.88,168.05,80587.0,165.6473,165.8051,165.4995,165.6671,80587.0
2024-08-12 13:40:00,168.06,168.17,167.64,167.68,85519.0,165.6769,165.7854,165.2629,165.3023,85519.0
2024-08-12 13:50:00,167.69,167.94,167.43,167.73,132905.0,165.3122,165.5586,165.0559,165.3516,132905.0
2024-08-12 14:00:00,167.77,168.22,167.73,167.82,101306.0,165.391,165.8347,165.3516,165.4403,101306.0
2024-08-12 14:10:00,167.84,168.14,167.78,167.86,76169.0,165.46,165.7558,165.4009,165.4798,76169.0
2024-08-12 14:20:00,167.83,168.24,167.83,167.96,70891.0,165.4502,165.8544,165.4502,165.5783,70891.0
2024-08-12 14:30:00,167.95,168.14,167.74,168.06,85696.0,165.5685,165.7558,165.3615,165.6769,85696.0
2024-08-12 14:40:00,168.06,168.1,167.69,167.78,56584.0,165.6769,165.7164,165.3122,165.4009,56584.0
2024-08-12 14:50:00,167.78,167.95,167.64,167.87,58300.0,165.4009,165.5685,165.2629,165.4896,58300.0
2024-08-12 15:00:00,167.89,167.93,167.4,167.47,107720.0,165.5093,165.5488,165.0263,165.0953,107720.0
2024-08-12 15:10:00,167.49,167.68,167.29,167.41,107076.0,165.115,165.3023,164.9178,165.0361,107076.0
2024-08-12 15:20:00,167.41,167.47,167.22,167.33,132165.0,165.0361,165.0953,164.8488,164.9573,132165.0
2024-08-12 15:30:00,167.33,167.57,167.13,167.23,196388.0,164.9573,165.1939,164.7601,164.8587,196388.0
2024-08-12 15:40:00,167.25,167.28,166.92,167.12,217246.0,164.8784,164.908,164.5531,164.7503,217246.0
2024-08-12 15:50:00,167.12,167.75,166.76,167.62,716061.0,164.7503,165.3713,164.3954,165.2432,716061.0
2024-08-13 09:30:00,168.0,168.99,166.34,166.44,1019435.0,165.6178,166.5937,163.9813,164.0799,1019435.0
2024-08-13 09:40:00,166.48,168.3,166.38,168.29,636317.0,164.1193,165.9135,164.0207,165.9037,636317.0
2024-08-13 09:50:00,168.23,168.86,167.6,168.44,395771.0,165.8445,166.4656,165.2234,166.0515,395771.0
2024-08-13 10:00:00,168.45,168.8,167.78,167.95,318615.0,166.0614,166.4064,165.4009,165.5685,318615.0
2024-08-13 10:10:00,167.95,168.7,167.89,168.44,272115.0,165.5685,166.3078,165.5093,166.0515,272115.0
2024-08-13 10:20:00,168.49,168.77,167.98,168.63,295140.0,166.1008,166.3769,165.5981,166.2388,295140.0
2024-08-13 10:30:00,168.62,168.63,167.66,168.28,233580.0,166.229,166.2388,165.2826,165.8938,233580.0
2024-08-13 10:40:00,168.27,169.18,168.05,169.06,259929.0,165.8839,166.781,165.6671,166.6627,259929.0
2024-08-13 10:50:00,169.15,169.19,168.56,169.02,179865.0,166.7515,166.7909,166.1698,166.6233,179865.0
2024-08-13 11:00:00,169.06,169.2,168.68,168.75,190823.0,166.6627,166.8008,166.2881,166.3571,190823.0
2024-08-13 11:10:00,168.77,169.09,168.64,169.08,87208.0,166.3769,166.6923,166.2487,166.6825,87208.0
2024-08-13 11:20:00,169.05,169.47,169.0,169.39,126227.0,166.6529,167.0669,166.6036,166.9881,126227.0
2024-08-13 11:30:00,169.36,170.07,169.2,169.97,332142.0,166.9585,167.6584,166.8008,167.5598,332142.0
2024-08-13 11:40:00,169.97,170.08,169.64,169.78,214078.0,167.5598,167.6683,167.2345,167.3725,214078.0
2024-08-13 11:50:00,169.79,170.07,169.5,169.97,143595.0,167.3824,167.6584,167.0965,167.5598,143595.0
2024-08-13 12:00:00,169.95,170.18,169.76,170.12,125389.0,167.5401,167.7669,167.3528,167.7077,125389.0
2024-08-13 12:10:00,170.11,170.46,170.04,170.42,239926.0,167.6979,168.0429,167.6288,168.0035,239926.0
2024-08-13 12:20:00,170.41,170.68,170.37,170.62,174732.0,167.9936,168.2598,167.9542,168.2006,174732.0
2024-08-13 12:30:00,170.61,170.61,170.3,170.51,86539.0,168.1908,168.1908,167.8852,168.0922,86539.0
2024-08-13 12:40:00,170.49,171.01,170.46,171.01,261177.0,168.0725,168.5851,168.0429,168.5851,261177.0
2024-08-13 12:50:00,171.0,171.21,170.92,171.21,196633.0,168.5752,168.7823,168.4964,168.7823,196633.0
2024-08-13 13:00:00,171.2,171.27,170.89,171.14,151423.0,168.7724,168.8414,168.4668,168.7133,151423.0
2024-08-13 13:10:00,171.12,171.31,171.0,171.27,121308.0,168.6935,168.8808,168.5752,168.8414,121308.0
2024-08-13 13:20:00,171.25,171.26,170.79,171.07,136302.0,168.8217,168.8315,168.3682,168.6442,136302.0
2024-08-13 13:30:00,171.08,171.21,170.89,170.95,122222.0,168.6541,168.7823,168.4668,168.5259,122222.0
2024-08-13 13:40:00,170.95,171.12,170.22,170.71,220691.0,168.5259,168.6935,167.8063,168.2893,220691.0
2024-08-13 13:50:00,170.73,171.43,170.65,171.4,288189.0,168.3091,168.9991,168.2302,168.9696,288189.0
2024-08-13 14:00:00,171.41,171.78,171.28,171.78,184169.0,168.9794,169.3442,168.8513,169.3442,184169.0
2024-08-13 14:10:00,171.77,172.16,171.53,171.74,233153.0,169.3343,169.7188,169.0977,169.3047,233153.0
2024-08-13 14:20:00,171.72,172.09,171.7,172.07,129591.0,169.285,169.6498,169.2653,169.6301,129591.0
2024-08-13 14:30:00,172.09,172.09,171.75,172.03,172134.0,169.6498,169.6498,169.3146,169.5906,172134.0
2024-08-13 14:40:00,172.04,172.08,171.8,172.0,182732.0,169.6005,169.6399,169.3639,169.5611,182732.0
2024-08-13 14:50:00,172.0,172.24,171.97,172.15,114533.0,169.5611,169.7977,169.5315,169.7089,114533.0
2024-08-13 15:00:00,172.16,172.16,171.75,171.86,184424.0,169.7188,169.7188,169.3146,169.423,184424.0
2024-08-13 15:10:00,171.87,171.93,171.62,171.75,365646.0,169.4329,169.492,169.1864,169.3146,365646.0
2024-08-13 15:20:00,171.76,172.03,171.47,172.0,171745.0,169.3245,169.5906,169.0386,169.5611,171745.0
2024-08-13 15:30:00,171.98,172.35,171.96,172.21,261755.0,169.5413,169.9061,169.5216,169.7681,261755.0
2024-08-13 15:40:00,172.19,172.45,172.05,172.4,322646.0,169.7484,170.0047,169.6103,169.9554,322646.0
2024-08-13 15:50:00,172.37,172.39,171.78,172.34,805209.0,169.9258,169.9455,169.3442,169.8962,805209.0
2024-08-14 09:30:00,171.88,172.51,169.9,170.22,977088.0,169.4428,170.0638,167.4908,167.8063,977088.0
2024-08-14 09:40:00,170.18,170.39,168.3,169.21,774395.0,167.7669,167.9739,165.9135,166.8106,774395.0
2024-08-14 09:50:00,169.27,169.65,167.19,168.03,616831.0,166.8698,167.2444,164.8193,165.6473,616831.0
2024-08-14 10:00:00,168.05,168.92,167.4,168.43,481040.0,165.6671,166.5247,165.0263,166.0417,481040.0
2024-08-14 10:10:00,168.43,168.45,167.45,168.34,293164.0,166.0417,166.0614,165.0756,165.953,293164.0
2024-08-14 10:20:00,168.35,168.63,167.96,168.23,231882.0,165.9628,166.2388,165.5783,165.8445,231882.0
2024-08-14 10:30:00,168.23,168.37,167.22,167.88,217242.0,165.8445,165.9825,164.8488,165.4995,217242.0
2024-08-14 10:40:00,167.78,168.9,167.72,168.83,296155.0,165.4009,166.505,165.3417,166.436,296155.0
2024-08-14 10:50:00,168.83,169.18,168.59,169.0,271005.0,166.436,166.781,166.1994,166.6036,271005.0
2024-08-14 11:00:00,169.0,169.28,168.72,168.82,193108.0,166.6036,166.8796,166.3276,166.4261,193108.0
2024-08-14 11:10:00,168.81,169.34,168.81,169.11,142808.0,166.4163,166.9388,166.4163,166.712,142808.0
2024-08-14 11:20:00,169.11,169.42,168.99,169.42,133284.0,166.712,167.0176,166.5937,167.0176,133284.0
2024-08-14 11:30:00,169.42,170.23,169.42,170.18,203711.0,167.0176,167.8162,167.0176,167.7669,203711.0
2024-08-14 11:40:00,170.2,170.4,169.85,170.06,211390.0,167.7866,167.9837,167.4415,167.6486,211390.0
2024-08-14 11:50:00,170.03,170.8,169.98,170.59,193197.0,167.619,168.3781,167.5697,168.171,193197.0
2024-08-14 12:00:00,170.62,170.74,170.26,170.29,151605.0,168.2006,168.3189,167.8457,167.8753,151605.0
2024-08-14 12:10:00,170.32,170.37,169.29,169.48,107683.0,167.9049,167.9542,166.8895,167.0768,107683.0
2024-08-14 12:20:00,169.51,169.84,168.7,169.06,138718.0,167.1064,167.4317,166.3078,166.6627,138718.0
2024-08-14 12:30:00,169.02,169.27,168.77,169.05,94030.0,166.6233,166.8698,166.3769,166.6529,94030.0
2024-08-14 12:40:00,169.11,169.3,168.36,168.65,160844.0,166.712,166.8993,165.9727,166.2586,160844.0
2024-08-14 12:50:00,168.65,169.13,168.62,168.76,63410.0,166.2586,166.7318,166.229,166.367,63410.0
2024-08-14 13:00:00,168.78,169.44,168.6,169.41,77085.0,166.3867,167.0374,166.2093,167.0078,77085.0
2024-08-14 13:10:00,169.43,169.5,168.99,169.4,61032.0,167.0275,167.0965,166.5937,166.9979,61032.0
2024-08-14 13:20:00,169.4,169.54,169.06,169.38,85567.0,166.9979,167.1359,166.6627,166.9782,85567.0
2024-08-14 13:30:00,169.38,169.65,169.26,169.31,55835.0,166.9782,167.2444,166.8599,166.9092,55835.0
2024-08-14 13:40:00,169.35,169.57,168.98,169.49,80172.0,166.9486,167.1655,166.5839,167.0866,80172.0
2024-08-14 13:50:00,169.5,169.73,169.28,169.28,49594.0,167.0965,167.3232,166.8796,166.8796,49594.0
2024-08-14 14:00:00,169.28,169.45,168.99,169.25,53895.0,166.8796,167.0472,166.5937,166.8501,53895.0
2024-08-14 14:10:00,169.24,169.41,169.18,169.26,49662.0,166.8402,167.0078,166.781,166.8599,49662.0
2024-08-14 14:20:00,169.29,169.53,169.29,169.52,39770.0,166.8895,167.1261,166.8895,167.1162,39770.0
2024-08-14 14:30:00,169.52,169.55,169.26,169.46,40580.0,167.1162,167.1458,166.8599,167.0571,40580.0
2024-08-14 14:40:00,169.46,169.65,169.33,169.64,41806.0,167.0571,167.2444,166.9289,167.2345,41806.0
2024-08-14 14:50:00,169.64,170.16,169.61,170.13,110435.0,167.2345,167.7471,167.2049,167.7176,110435.0
2024-08-14 15:00:00,170.1,170.12,169.58,169.59,68276.0,167.688,167.7077,167.1754,167.1852,68276.0
2024-08-14 15:10:00,169.58,169.69,169.15,169.4,75742.0,167.1754,167.2838,166.7515,166.9979,75742.0
2024-08-14 15:20:00,169.4,169.56,169.18,169.44,83647.0,166.9979,167.1557,166.781,167.0374,83647.0
2024-08-14 15:30:00,169.48,169.5,169.18,169.36,78070.0,167.0768,167.0965,166.781,166.9585,78070.0
2024-08-14 15:40:00,169.37,169.78,169.32,169.77,132844.0,166.9683,167.3725,166.9191,167.3627,132844.0
2024-08-14 15:50:00,169.77,170.42,169.54,170.0,414212.0,167.3627,168.0035,167.1359,167.5894,414212.0
2024-08-15 09:30:00,172.43,172.72,171.2,172.08,663433.0,169.985,170.2708,168.7724,169.6399,663433.0
2024-08-15 09:40:00,172.1,172.18,171.02,171.93,438223.0,169.6596,169.7385,168.595,169.492,438223.0
2024-08-15 09:50:00,171.9,172.07,171.51,171.69,555388.0,169.4625,169.6301,169.078,169.2555,555388.0
2024-08-15 10:00:00,171.68,171.83,170.82,171.4,561881.0,169.2456,169.3935,168.3978,168.9696,561881.0
2024-08-15 10:10:00,171.43,172.0,171.2,171.56,353571.0,168.9991,169.5611,168.7724,169.1273,353571.0
2024-08-15 10:20:00,171.54,171.91,171.22,171.83,312678.0,169.1076,169.4723,168.7921,169.3935,312678.0
2024-08-15 10:30:00,171.8,172.24,171.19,172.24,515897.0,169.3639,169.7977,168.7625,169.7977,515897.0
2024-08-15 10:40:00,172.17,172.43,171.96,172.13,322993.0,169.7286,169.985,169.5216,169.6892,322993.0
2024-08-15 10:50:00,172.12,172.17,171.58,172.06,238064.0,169.6794,169.7286,169.147,169.6202,238064.0
2024-08-15 11:00:00,172.06,172.35,171.95,172.27,169173.0,169.6202,169.9061,169.5118,169.8272,169173.0
2024-08-15 11:10:00,172.26,172.8,172.21,172.67,198076.0,169.8174,170.3497,169.7681,170.2216,198076.0
2024-08-15 11:20:00,172.67,173.3,172.63,173.25,288780.0,170.2216,170.8426,170.1821,170.7933,288780.0
2024-08-15 11:30:00,173.26,173.54,173.0,173.51,249578.0,170.8032,171.0792,170.5469,171.0496,249578.0
2024-08-15 11:40:00,173.51,174.15,173.5,174.13,251788.0,171.0496,171.6806,171.0398,171.6609,251788.0
2024-08-15 11:50:00,174.13,174.49,174.05,174.06,246292.0,171.6609,172.0157,171.582,171.5918,246292.0
2024-08-15 12:00:00,174.08,174.23,173.85,174.19,228193.0,171.6116,171.7594,171.3848,171.72,228193.0
2024-08-15 12:10:00,174.2,174.51,174.18,174.44,143828.0,171.7299,172.0355,171.7101,171.9665,143828.0
2024-08-15 12:20:00,174.42,174.81,174.39,174.79,150040.0,171.9467,172.3312,171.9172,172.3115,150040.0
2024-08-15 12:30:00,174.8,174.8,173.75,174.25,241105.0,172.3214,172.3214,171.2862,171.7792,241105.0
2024-08-15 12:40:00,174.25,174.33,173.34,173.47,165543.0,171.7792,171.858,170.8821,171.0102,165543.0
2024-08-15 12:50:00,173.47,173.85,173.37,173.66,104587.0,171.0102,171.3848,170.9116,171.1975,104587.0
2024-08-15 13:00:00,173.67,173.95,173.46,173.72,115224.0,171.2074,171.4834,171.0004,171.2567,115224.0
2024-08-15 13:10:00,173.71,173.88,173.57,173.68,78377.0,171.2468,171.4144,171.1088,171.2172,78377.0
2024-08-15 13:20:00,173.7,174.0,173.63,173.9,106094.0,171.2369,171.5327,171.1679,171.4341,106094.0
2024-08-15 13:30:00,173.89,174.64,173.88,174.55,159712.0,171.4243,172.1636,171.4144,172.0749,159712.0
2024-08-15 13:40:00,174.55,175.13,174.53,175.06,323668.0,172.0749,172.6467,172.0552,172.5777,323668.0
2024-08-15 13:50:00,175.04,175.23,174.83,175.21,246388.0,172.5579,172.7453,172.3509,172.7255,246388.0
2024-08-15 14:00:00,175.21,175.41,175.17,175.34,249029.0,172.7255,172.9227,172.6861,172.8537,249029.0
2024-08-15 14:10:00,175.34,175.44,174.91,175.21,197054.0,172.8537,172.9523,172.4298,172.7255,197054.0
2024-08-15 14:20:00,175.21,175.35,174.96,175.0,167111.0,172.7255,172.8636,172.4791,172.5185,167111.0
2024-08-15 14:30:00,175.0,175.06,174.59,174.65,151209.0,172.5185,172.5777,172.1143,172.1735,151209.0
2024-08-15 14:40:00,174.66,174.94,174.52,174.68,124510.0,172.1833,172.4594,172.0453,172.2031,124510.0
2024-08-15 14:50:00,174.67,174.7,174.35,174.64,146777.0,172.1932,172.2228,171.8777,172.1636,146777.0
2024-08-15 15:00:00,174.62,174.63,174.15,174.55,172506.0,172.1439,172.1538,171.6806,172.0749,172506.0
2024-08-15 15:10:00,174.53,174.73,174.36,174.53,226715.0,172.0552,172.2523,171.8876,172.0552,226715.0
2024-08-15 15:20:00,174.52,174.67,174.26,174.48,187567.0,172.0453,172.1932,171.789,172.0059,187567.0
2024-08-15 15:30:00,174.49,174.85,174.35,174.72,185154.0,172.0157,172.3706,171.8777,172.2425,185154.0
2024-08-15 15:40:00,174.72,174.89,174.3,174.43,273003.0,172.2425,172.4101,171.8284,171.9566,273003.0
2024-08-15 15:50:00,174.41,174.6,173.76,173.99,909621.0,171.9369,172.1242,171.2961,171.5228,909621.0
2024-08-16 09:30:00,173.39,173.75,172.4,173.36,576552.0,170.9313,171.2862,169.9554,170.9018,576552.0
2024-08-16 09:40:00,173.38,174.07,173.11,173.69,199050.0,170.9215,171.6017,170.6553,171.2271,199050.0
2024-08-16 09:50:00,173.64,174.42,172.87,173.2,261757.0,171.1778,171.9467,170.4187,170.744,261757.0
2024-08-16 10:00:00,173.25,174.33,173.12,174.13,176950.0,170.7933,171.858,170.6652,171.6609,176950.0
2024-08-16 10:10:00,174.16,174.94,174.1,174.91,143488.0,171.6904,172.4594,171.6313,172.4298,143488.0
2024-08-16 10:20:00,174.9,175.0,173.96,174.36,140313.0,172.4199,172.5185,171.4933,171.8876,140313.0
2024-08-16 10:30:00,174.37,174.8,173.65,173.96,117237.0,171.8974,172.3214,171.1877,171.4933,117237.0
2024-08-16 10:40:00,174.05,174.12,172.25,172.4,194965.0,171.582,171.651,169.8075,169.9554,194965.0
2024-08-16 10:50:00,172.43,173.14,172.42,172.81,130003.0,169.985,170.6849,169.9751,170.3596,130003.0
2024-08-16 11:00:00,172.8,173.1,172.66,172.96,99884.0,170.3497,170.6455,170.2117,170.5074,99884.0
2024-08-16 11:10:00,172.95,172.96,172.45,172.65,64650.0,170.4976,170.5074,170.0047,170.2018,64650.0
2024-08-16 11:20:00,172.7,173.19,172.39,173.18,75112.0,170.2511,170.7342,169.9455,170.7243,75112.0
2024-08-16 11:30:00,173.17,173.44,173.04,173.35,54384.0,170.7145,170.9806,170.5863,170.8919,54384.0
2024-08-16 11:40:00,173.36,173.49,173.12,173.16,56215.0,170.9018,171.0299,170.6652,170.7046,56215.0
2024-08-16 11:50:00,173.17,173.42,172.95,173.26,64223.0,170.7145,170.9609,170.4976,170.8032,64223.0
2024-08-16 12:00:00,173.29,173.5,173.06,173.42,49750.0,170.8328,171.0398,170.606,170.9609,49750.0
2024-08-16 12:10:00,173.42,173.88,173.4,173.68,92255.0,170.9609,171.4144,170.9412,171.2172,92255.0
2024-08-16 12:20:00,173.7,173.97,173.62,173.91,60575.0,171.2369,171.5031,171.1581,171.444,60575.0
2024-08-16 12:30:00,173.88,174.15,173.78,174.14,83752.0,171.4144,171.6806,171.3158,171.6707,83752.0
2024-08-16 12:40:00,174.13,174.18,173.79,174.03,115180.0,171.6609,171.7101,171.3257,171.5623,115180.0
2024-08-16 12:50:00,174.05,174.48,173.93,174.31,137124.0,171.582,172.0059,171.4637,171.8383,137124.0
2024-08-16 13:00:00,174.35,174.38,173.79,173.93,144186.0,171.8777,171.9073,171.3257,171.4637,144186.0
2024-08-16 13:10:00,173.96,174.17,173.91,174.08,113807.0,171.4933,171.7003,171.444,171.6116,113807.0
2024-08-16 13:20:00,174.07,174.4,173.79,173.99,173067.0,171.6017,171.927,171.3257,171.5228,173067.0
2024-08-16 13:30:00,173.96,174.13,173.63,173.98,158068.0,171.4933,171.6609,171.1679,171.513,158068.0
2024-08-16 13:40:00,173.98,174.23,173.92,173.98,135292.0,171.513,171.7594,171.4538,171.513,135292.0
2024-08-16 13:50:00,173.95,174.04,173.55,173.97,110925.0,171.4834,171.5721,171.0891,171.5031,110925.0
2024-08-16 14:00:00,173.96,174.09,173.72,173.79,162510.0,171.4933,171.6214,171.2567,171.3257,162510.0
2024-08-16 14:10:00,173.78,174.12,173.78,173.94,136249.0,171.3158,171.651,171.3158,171.4735,136249.0
2024-08-16 14:20:00,173.95,174.48,173.88,174.0,210178.0,171.4834,172.0059,171.4144,171.5327,210178.0
2024-08-16 14:30:00,174.0,174.4,173.9,174.26,179248.0,171.5327,171.927,171.4341,171.789,179248.0
2024-08-16 14:40:00,174.28,174.38,174.1,174.33,141707.0,171.8087,171.9073,171.6313,171.858,141707.0
2024-08-16 14:50:00,174.33,174.5,174.01,174.41,160059.0,171.858,172.0256,171.5426,171.9369,160059.0
2024-08-16 15:00:00,174.4,174.57,174.32,174.42,140053.0,171.927,172.0946,171.8482,171.9467,140053.0
2024-08-16 15:10:00,174.4,174.5,174.28,174.5,114657.0,171.927,172.0256,171.8087,172.0256,114657.0
2024-08-16 15:20:00,174.49,174.63,174.3,174.53,142286.0,172.0157,172.1538,171.8284,172.0552,142286.0
2024-08-16 15:30:00,174.52,174.69,174.44,174.59,134816.0,172.0453,172.2129,171.9665,172.1143,134816.0
2024-08-16 15:40:00,174.58,174.62,173.8,174.09,253884.0,172.1045,172.1439,171.3355,171.6214,253884.0
2024-08-16 15:50:00,174.15,174.8,174.12,174.6,505371.0,171.6806,172.3214,171.651,172.1242,505371.0
2024-08-19 09:30:00,174.76,174.95,172.69,172.93,826053.0,172.2819,172.4692,170.2413,170.4779,826053.0
2024-08-19 09:40:00,172.93,173.71,172.16,173.44,634994.0,170.4779,171.2468,169.7188,170.9806,634994.0
2024-08-19 09:50:00,173.44,173.65,171.75,171.91,373483.0,170.9806,171.1877,169.3146,169.4723,373483.0
2024-08-19 10:00:00,171.95,172.36,171.38,172.3,298563.0,169.5118,169.916,168.9498,169.8568,298563.0
2024-08-19 10:10:00,172.3,172.42,171.1,171.13,238556.0,169.8568,169.9751,168.6738,168.7034,238556.0
2024-08-19 10:20:00,171.16,172.38,171.15,172.23,185466.0,168.733,169.9357,168.7231,169.7878,185466.0
2024-08-19 10:30:00,172.24,172.63,172.05,172.18,183240.0,169.7977,170.1821,169.6103,169.7385,183240.0
2024-08-19 10:40:00,172.18,172.71,172.01,172.53,161913.0,169.7385,170.261,169.5709,170.0835,161913.0
2024-08-19 10:50:00,172.5,173.1,172.46,172.76,162416.0,170.054,170.6455,170.0145,170.3103,162416.0
2024-08-19 11:00:00,172.79,173.08,172.65,173.05,124225.0,170.3399,170.6257,170.2018,170.5962,124225.0
2024-08-19 11:10:00,173.05,173.11,172.26,172.39,126465.0,170.5962,170.6553,169.8174,169.9455,126465.0
2024-08-19 11:20:00,172.4,172.86,172.39,172.67,218661.0,169.9554,170.4089,169.9455,170.2216,218661.0
2024-08-19 11:30:00,172.7,173.02,172.51,172.73,105590.0,170.2511,170.5666,170.0638,170.2807,105590.0
2024-08-19 11:40:00,172.73,172.98,172.69,172.97,88188.0,170.2807,170.5272,170.2413,170.5173,88188.0
2024-08-19 11:50:00,172.96,173.08,172.4,172.66,129357.0,170.5074,170.6257,169.9554,170.2117,129357.0
2024-08-19 12:00:00,172.63,172.84,172.36,172.63,93457.0,170.1821,170.3891,169.916,170.1821,93457.0
2024-08-19 12:10:00,172.61,172.95,172.51,172.93,102587.0,170.1624,170.4976,170.0638,170.4779,102587.0
2024-08-19 12:20:00,172.93,173.05,172.79,172.97,91157.0,170.4779,170.5962,170.3399,170.5173,91157.0
2024-08-19 12:30:00,172.95,173.01,172.64,173.0,71038.0,170.4976,170.5567,170.192,170.5469,71038.0
2024-08-19 12:40:00,173.01,173.1,172.81,172.92,52780.0,170.5567,170.6455,170.3596,170.468,52780.0
2024-08-19 12:50:00,172.96,173.31,172.93,173.17,52745.0,170.5074,170.8525,170.4779,170.7145,52745.0
2024-08-19 13:00:00,173.17,173.37,173.08,173.27,52999.0,170.7145,170.9116,170.6257,170.813,52999.0
2024-08-19 13:10:00,173.27,173.38,173.08,173.25,68202.0,170.813,170.9215,170.6257,170.7933,68202.0
2024-08-19 13:20:00,173.25,173.45,173.14,173.34,51975.0,170.7933,170.9905,170.6849,170.8821,51975.0
2024-08-19 13:30:00,173.33,173.6,173.26,173.52,98213.0,170.8722,171.1384,170.8032,171.0595,98213.0
2024-08-19 13:40:00,173.53,173.68,173.45,173.52,61963.0,171.0694,171.2172,170.9905,171.0595,61963.0
2024-08-19 13:50:00,173.52,174.05,173.51,174.02,119816.0,171.0595,171.582,171.0496,171.5524,119816.0
2024-08-19 14:00:00,174.02,174.17,173.71,174.03,165178.0,171.5524,171.7003,171.2468,171.5623,165178.0
2024-08-19 14:10:00,174.05,174.29,174.04,174.18,92700.0,171.582,171.8186,171.5721,171.7101,92700.0
2024-08-19 14:20:00,174.19,174.39,173.96,174.3,110701.0,171.72,171.9172,171.4933,171.8284,110701.0
2024-08-19 14:30:00,174.31,174.43,174.11,174.22,98698.0,171.8383,171.9566,171.6411,171.7496,98698.0
2024-08-19 14:40:00,174.19,174.66,174.19,174.48,104456.0,171.72,172.1833,171.72,172.0059,104456.0
2024-08-19 14:50:00,174.45,174.69,174.31,174.33,91077.0,171.9763,172.2129,171.8383,171.858,91077.0
2024-08-19 15:00:00,174.3,174.51,174.1,174.42,75814.0,171.8284,172.0355,171.6313,171.9467,75814.0
2024-08-19 15:10:00,174.41,174.7,174.39,174.46,125506.0,171.9369,172.2228,171.9172,171.9862,125506.0
2024-08-19 15:20:00,174.45,174.68,174.43,174.47,147813.0,171.9763,172.2031,171.9566,171.996,147813.0
2024-08-19 15:30:00,174.46,174.46,173.95,174.0,232982.0,171.9862,171.9862,171.4834,171.5327,232982.0
2024-08-19 15:40:00,174.01,174.28,173.91,174.13,169881.0,171.5426,171.8087,171.444,171.6609,169881.0
2024-08-19 15:50:00,174.12,175.43,174.12,175.43,912571.0,171.651,172.9424,171.651,172.9424,912571.0
2024-08-20 09:30:00,175.4,175.4,173.43,173.54,513422.0,172.9128,172.9128,170.9708,171.0792,513422.0
2024-08-20 09:40:00,173.52,174.6,173.4,174.51,316564.0,171.0595,172.1242,170.9412,172.0355,316564.0
2024-08-20 09:50:00,174.52,174.83,174.13,174.4,317882.0,172.0453,172.3509,171.6609,171.927,317882.0
2024-08-20 10:00:00,174.47,175.06,174.22,174.24,244269.0,171.996,172.5777,171.7496,171.7693,244269.0
2024-08-20 10:10:00,174.2,174.2,172.61,172.69,471918.0,171.7299,171.7299,170.1624,170.2413,471918.0
2024-08-20 10:20:00,172.71,172.88,171.72,172.09,499291.0,170.261,170.4286,169.285,169.6498,499291.0
2024-08-20 10:30:00,172.09,172.32,170.2,170.53,692887.0,169.6498,169.8765,167.7866,168.1119,692887.0
2024-08-20 10:40:00,170.52,171.31,169.85,171.17,551392.0,168.102,168.8808,167.4415,168.7428,551392.0
2024-08-20 10:50:00,171.17,171.46,170.49,170.73,245257.0,168.7428,169.0287,168.0725,168.3091,245257.0
2024-08-20 11:00:00,170.74,171.25,170.61,171.05,166572.0,168.3189,168.8217,168.1908,168.6245,166572.0
2024-08-20 11:10:00,171.08,172.0,170.89,171.94,155604.0,168.6541,169.5611,168.4668,169.5019,155604.0
2024-08-20 11:20:00,171.94,172.03,171.18,171.26,271606.0,169.5019,169.5906,168.7527,168.8315,271606.0
2024-08-20 11:30:00,171.24,171.66,171.05,171.43,183071.0,168.8118,169.2259,168.6245,168.9991,183071.0
2024-08-20 11:40:00,171.45,171.64,170.71,170.74,181079.0,169.0189,169.2062,168.2893,168.3189,181079.0
2024-08-20 11:50:00,170.78,171.72,170.75,171.72,136703.0,168.3584,169.285,168.3288,169.285,136703.0
2024-08-20 12:00:00,171.72,171.9,171.46,171.8,102248.0,169.285,169.4625,169.0287,169.3639,102248.0
2024-08-20 12:10:00,171.79,171.8,171.29,171.33,114362.0,169.354,169.3639,168.8611,168.9006,114362.0
2024-08-20 12:20:00,171.32,171.37,170.8,171.0,154970.0,168.8907,168.94,168.3781,168.5752,154970.0
2024-08-20 12:30:00,170.97,171.01,170.7,170.94,148077.0,168.5457,168.5851,168.2795,168.5161,148077.0
2024-08-20 12:40:00,170.94,171.0,170.77,171.0,78054.0,168.5161,168.5752,168.3485,168.5752,78054.0
2024-08-20 12:50:00,171.0,171.0,170.61,170.65,120683.0,168.5752,168.5752,168.1908,168.2302,120683.0
2024-08-20 13:00:00,170.66,171.11,170.46,171.05,163853.0,168.2401,168.6837,168.0429,168.6245,163853.0
2024-08-20 13:10:00,171.14,171.19,170.83,171.08,55362.0,168.7133,168.7625,168.4076,168.6541,55362.0
2024-08-20 13:20:00,171.1,171.38,170.85,171.23,92201.0,168.6738,168.9498,168.4274,168.802,92201.0
2024-08-20 13:30:00,171.24,171.38,171.16,171.23,108602.0,168.8118,168.9498,168.733,168.802,108602.0
2024-08-20 13:40:00,171.23,171.96,171.23,171.89,84975.0,168.802,169.5216,168.802,169.4526,84975.0
2024-08-20 13:50:00,171.87,171.98,171.73,171.95,85985.0,169.4329,169.5413,169.2949,169.5118,85985.0
2024-08-20 14:00:00,171.9,172.23,171.79,172.13,69587.0,169.4625,169.7878,169.354,169.6892,69587.0
2024-08-20 14:10:00,172.1,172.36,171.91,172.3,82677.0,169.6596,169.916,169.4723,169.8568,82677.0
2024-08-20 14:20:00,172.3,172.57,172.27,172.33,63954.0,169.8568,170.123,169.8272,169.8864,63954.0
2024-08-20 14:30:00,172.35,172.66,172.33,172.64,70359.0,169.9061,170.2117,169.8864,170.192,70359.0
2024-08-20 14:40:00,172.63,172.81,172.48,172.59,60046.0,170.1821,170.3596,170.0342,170.1427,60046.0
2024-08-20 14:50:00,172.59,172.66,172.2,172.56,60739.0,170.1427,170.2117,169.7582,170.1131,60739.0
2024-08-20 15:00:00,172.56,172.61,172.14,172.21,75597.0,170.1131,170.1624,169.6991,169.7681,75597.0
2024-08-20 15:10:00,172.21,172.24,171.69,171.8,94267.0,169.7681,169.7977,169.2555,169.3639,94267.0
2024-08-20 15:20:00,171.83,171.91,171.67,171.85,89621.0,169.3935,169.4723,169.2357,169.4132,89621.0
2024-08-20 15:30:00,171.87,172.29,171.69,172.09,102380.0,169.4329,169.8469,169.2555,169.6498,102380.0
2024-08-20 15:40:00,172.07,172.72,172.05,172.72,177462.0,169.6301,170.2708,169.6103,170.2708,177462.0
2024-08-20 15:50:00,172.73,172.85,171.46,172.06,941543.0,170.2807,170.399,169.0287,169.6202,941543.0
2024-08-21 09:30:00,170.36,172.08,170.32,171.95,552378.0,167.9443,169.6399,167.9049,169.5118,552378.0
2024-08-21 09:40:00,171.95,172.05,171.3,171.44,220687.0,169.5118,169.6103,168.871,169.009,220687.0
2024-08-21 09:50:00,171.45,172.09,171.44,171.89,181459.0,169.0189,169.6498,169.009,169.4526,181459.0
2024-08-21 10:00:00,171.92,172.75,171.91,172.33,223284.0,169.4822,170.3004,169.4723,169.8864,223284.0
2024-08-21 10:10:00,172.29,172.56,171.6,172.22,196396.0,169.8469,170.1131,169.1667,169.7779,196396.0
2024-08-21 10:20:00,172.23,172.4,171.3,171.81,116558.0,169.7878,169.9554,168.871,169.3737,116558.0
2024-08-21 10:30:00,171.83,172.68,171.41,172.68,172006.0,169.3935,170.2314,168.9794,170.2314,172006.0
2024-08-21 10:40:00,172.68,173.08,171.94,172.03,226895.0,170.2314,170.6257,169.5019,169.5906,226895.0
2024-08-21 10:50:00,172.0,172.08,170.88,171.07,200429.0,169.5611,169.6399,168.4569,168.6442,200429.0
2024-08-21 11:00:00,171.05,171.69,170.92,171.6,165372.0,168.6245,169.2555,168.4964,169.1667,165372.0
2024-08-21 11:10:00,171.61,171.83,171.36,171.63,146219.0,169.1766,169.3935,168.9301,169.1963,146219.0
2024-08-21 11:20:00,171.66,171.73,171.39,171.68,98062.0,169.2259,169.2949,168.9597,169.2456,98062.0
2024-08-21 11:30:00,171.69,171.69,171.22,171.44,61589.0,169.2555,169.2555,168.7921,169.009,61589.0
2024-08-21 11:40:00,171.46,171.52,170.83,170.84,116675.0,169.0287,169.0879,168.4076,168.4175,116675.0
2024-08-21 11:50:00,170.84,170.98,170.68,170.77,69734.0,168.4175,168.5555,168.2598,168.3485,69734.0
2024-08-21 12:00:00,170.71,170.71,169.91,170.18,238632.0,168.2893,168.2893,167.5007,167.7669,238632.0
2024-08-21 12:10:00,170.18,170.52,170.08,170.52,120870.0,167.7669,168.102,167.6683,168.102,120870.0
2024-08-21 12:20:00,170.48,170.69,170.31,170.57,72127.0,168.0626,168.2696,167.895,168.1513,72127.0
2024-08-21 12:30:00,170.53,170.61,170.32,170.44,69872.0,168.1119,168.1908,167.9049,168.0232,69872.0
2024-08-21 12:40:00,170.45,170.67,170.39,170.6,56463.0,168.033,168.2499,167.9739,168.1809,56463.0
2024-08-21 12:50:00,170.61,170.94,170.56,170.9,49229.0,168.1908,168.5161,168.1415,168.4767,49229.0
2024-08-21 13:00:00,170.89,171.02,170.56,170.77,97722.0,168.4668,168.595,168.1415,168.3485,97722.0
2024-08-21 13:10:00,170.72,170.82,170.59,170.63,45695.0,168.2992,168.3978,168.171,168.2105,45695.0
2024-08-21 13:20:00,170.59,170.8,170.59,170.63,41939.0,168.171,168.3781,168.171,168.2105,41939.0
2024-08-21 13:30:00,170.68,170.95,170.67,170.92,58215.0,168.2598,168.5259,168.2499,168.4964,58215.0
2024-08-21 13:40:00,170.9,171.05,170.73,171.05,123688.0,168.4767,168.6245,168.3091,168.6245,123688.0
2024-08-21 13:50:00,171.05,171.21,170.97,171.15,96062.0,168.6245,168.7823,168.5457,168.7231,96062.0
2024-08-21 14:00:00,171.16,171.57,171.11,171.4,197289.0,168.733,169.1372,168.6837,168.9696,197289.0
2024-08-21 14:10:00,171.42,171.72,171.29,171.72,80679.0,168.9893,169.285,168.8611,169.285,80679.0
2024-08-21 14:20:00,171.71,172.0,171.68,171.99,106775.0,169.2752,169.5611,169.2456,169.5512,106775.0
2024-08-21 14:30:00,172.0,172.32,171.59,171.64,101137.0,169.5611,169.8765,169.1569,169.2062,101137.0
2024-08-21 14:40:00,171.64,171.72,171.28,171.28,78881.0,169.2062,169.285,168.8513,168.8513,78881.0
2024-08-21 14:50:00,171.29,171.61,171.23,171.47,102209.0,168.8611,169.1766,168.802,169.0386,102209.0
2024-08-21 15:00:00,171.48,171.53,171.04,171.07,113604.0,169.0484,169.0977,168.6147,168.6442,113604.0
2024-08-21 15:10:00,171.08,171.27,170.89,170.93,110596.0,168.6541,168.8414,168.4668,168.5062,110596.0
2024-08-21 15:20:00,170.95,171.31,170.67,171.2,146795.0,168.5259,168.8808,168.2499,168.7724,146795.0
2024-08-21 15:30:00,171.19,171.23,170.97,171.12,156542.0,168.7625,168.802,168.5457,168.6935,156542.0
2024-08-21 15:40:00,171.12,171.16,170.74,171.03,185877.0,168.6935,168.733,168.3189,168.6048,185877.0
2024-08-21 15:50:00,171.02,171.53,170.62,171.44,696356.0,168.595,169.0977,168.2006,169.009,696356.0
2024-08-22 09:30:00,172.0,173.28,171.79,172.35,544204.0,169.5611,170.8229,169.354,169.9061,544204.0
2024-08-22 09:40:00,172.37,173.21,172.16,172.7,301601.0,169.9258,170.7539,169.7188,170.2511,301601.0
2024-08-22 09:50:00,172.65,172.68,171.84,172.1,151353.0,170.2018,170.2314,169.4033,169.6596,151353.0
2024-08-22 10:00:00,172.09,172.1,170.49,170.65,300654.0,169.6498,169.6596,168.0725,168.2302,300654.0
2024-08-22 10:10:00,170.65,171.13,170.53,170.93,163570.0,168.2302,168.7034,168.1119,168.5062,163570.0
2024-08-22 10:20:00,170.94,171.51,170.78,171.05,193110.0,168.5161,169.078,168.3584,168.6245,193110.0
2024-08-22 10:30:00,171.04,171.04,170.19,170.43,233557.0,168.6147,168.6147,167.7767,168.0133,233557.0
2024-08-22 10:40:00,170.42,170.6,169.69,169.78,263164.0,168.0035,168.1809,167.2838,167.3725,263164.0
2024-08-22 10:50:00,169.79,170.35,169.72,170.07,149257.0,167.3824,167.9345,167.3134,167.6584,149257.0
2024-08-22 11:00:00,170.0,170.84,170.0,170.28,216723.0,167.5894,168.4175,167.5894,167.8654,216723.0
2024-08-22 11:10:00,170.31,170.42,169.75,169.75,95447.0,167.895,168.0035,167.343,167.343,95447.0
2024-08-22 11:20:00,169.77,169.91,169.39,169.55,200361.0,167.3627,167.5007,166.9881,167.1458,200361.0
2024-08-22 11:30:00,169.53,169.57,168.3,168.32,225860.0,167.1261,167.1655,165.9135,165.9332,225860.0
2024-08-22 11:40:00,168.35,168.52,167.42,167.48,278838.0,165.9628,166.1304,165.046,165.1051,278838.0
2024-08-22 11:50:00,167.5,168.89,167.32,168.51,192741.0,165.1249,166.4952,164.9474,166.1205,192741.0
2024-08-22 12:00:00,168.49,168.85,168.03,168.68,218567.0,166.1008,166.4557,165.6473,166.2881,218567.0
2024-08-22 12:10:00,168.69,168.75,168.42,168.72,102888.0,166.298,166.3571,166.0318,166.3276,102888.0
2024-08-22 12:20:00,168.74,169.61,168.71,169.55,161628.0,166.3473,167.2049,166.3177,167.1458,161628.0
2024-08-22 12:30:00,169.55,169.95,169.35,169.83,114257.0,167.1458,167.5401,166.9486,167.4218,114257.0
2024-08-22 12:40:00,169.81,169.89,169.11,169.18,113665.0,167.4021,167.481,166.712,166.781,113665.0
2024-08-22 12:50:00,169.17,169.23,168.43,168.54,100769.0,166.7712,166.8303,166.0417,166.1501,100769.0
2024-08-22 13:00:00,168.55,168.69,168.12,168.37,108655.0,166.16,166.298,165.7361,165.9825,108655.0
2024-08-22 13:10:00,168.36,168.8,168.23,168.37,161870.0,165.9727,166.4064,165.8445,165.9825,161870.0
2024-08-22 13:20:00,168.38,168.64,168.37,168.4,153891.0,165.9924,166.2487,165.9825,166.0121,153891.0
2024-08-22 13:30:00,168.38,168.52,167.75,168.13,195450.0,165.9924,166.1304,165.3713,165.7459,195450.0
2024-08-22 13:40:00,168.11,168.11,167.47,167.51,135882.0,165.7262,165.7262,165.0953,165.1347,135882.0
2024-08-22 13:50:00,167.51,167.75,166.92,167.24,300127.0,165.1347,165.3713,164.5531,164.8686,300127.0
2024-08-22 14:00:00,167.23,167.31,166.82,167.24,228081.0,164.8587,164.9376,164.4545,164.8686,228081.0
2024-08-22 14:10:00,167.24,167.7,167.05,167.62,136310.0,164.8686,165.322,164.6812,165.2432,136310.0
2024-08-22 14:20:00,167.65,167.78,167.23,167.78,286886.0,165.2727,165.4009,164.8587,165.4009,286886.0
2024-08-22 14:30:00,167.75,167.77,167.3,167.48,175843.0,165.3713,165.391,164.9277,165.1051,175843.0
2024-08-22 14:40:00,167.47,167.82,167.44,167.61,98600.0,165.0953,165.4403,165.0657,165.2333,98600.0
2024-08-22 14:50:00,167.62,167.67,167.24,167.3,139385.0,165.2432,165.2925,164.8686,164.9277,139385.0
2024-08-22 15:00:00,167.34,168.05,167.26,167.68,176303.0,164.9671,165.6671,164.8883,165.3023,176303.0
2024-08-22 15:10:00,167.69,167.71,167.35,167.44,112048.0,165.3122,165.3319,164.977,165.0657,112048.0
2024-08-22 15:20:00,167.45,167.46,166.49,166.49,247446.0,165.0756,165.0854,164.1292,164.1292,247446.0
2024-08-22 15:30:00,166.53,166.84,166.09,166.58,189779.0,164.1686,164.4742,163.7349,164.2179,189779.0
2024-08-22 15:40:00,166.55,166.94,166.06,166.75,259464.0,164.1883,164.5728,163.7053,164.3855,259464.0
2024-08-22 15:50:00,166.75,167.03,166.1,166.55,757317.0,164.3855,164.6615,163.7447,164.1883,757317.0
2024-08-23 09:30:00,169.0,169.26,167.91,169.26,654734.0,166.6036,166.8599,165.5291,166.8599,654734.0
2024-08-23 09:40:00,169.28,169.79,168.83,169.58,290922.0,166.8796,167.3824,166.436,167.1754,290922.0
2024-08-23 09:50:00,169.56,170.02,169.35,169.97,271492.0,167.1557,167.6091,166.9486,167.5598,271492.0
2024-08-23 10:00:00,169.99,172.85,169.99,172.8,700807.0,167.5796,170.399,167.5796,170.3497,700807.0
2024-08-23 10:10:00,172.79,173.29,171.39,171.84,488281.0,170.3399,170.8328,168.9597,169.4033,488281.0
2024-08-23 10:20:00,171.84,172.92,171.51,172.74,233636.0,169.4033,170.468,169.078,170.2906,233636.0
2024-08-23 10:30:00,172.78,172.92,171.93,172.03,296352.0,170.33,170.468,169.492,169.5906,296352.0
2024-08-23 10:40:00,172.12,172.52,170.22,170.76,365804.0,169.6794,170.0737,167.8063,168.3386,365804.0
2024-08-23 10:50:00,170.75,171.35,169.97,171.18,301271.0,168.3288,168.9203,167.5598,168.7527,301271.0
2024-08-23 11:00:00,171.16,171.16,170.4,170.87,115080.0,168.733,168.733,167.9837,168.4471,115080.0
2024-08-23 11:10:00,170.9,171.86,170.32,171.72,192626.0,168.4767,169.423,167.9049,169.285,192626.0
2024-08-23 11:20:00,171.74,171.95,171.31,171.52,110171.0,169.3047,169.5118,168.8808,169.0879,110171.0
2024-08-23 11:30:00,171.54,171.55,170.85,171.5,205656.0,169.1076,169.1174,168.4274,169.0681,205656.0
2024-08-23 11:40:00,171.47,171.82,170.56,170.97,103230.0,169.0386,169.3836,168.1415,168.5457,103230.0
2024-08-23 11:50:00,170.92,171.04,170.58,170.91,75211.0,168.4964,168.6147,168.1612,168.4865,75211.0
2024-08-23 12:00:00,171.03,171.05,170.32,170.56,73820.0,168.6048,168.6245,167.9049,168.1415,73820.0
2024-08-23 12:10:00,170.57,170.76,170.08,170.66,95079.0,168.1513,168.3386,167.6683,168.2401,95079.0
2024-08-23 12:20:00,170.64,170.65,170.2,170.5,63275.0,168.2203,168.2302,167.7866,168.0823,63275.0
2024-08-23 12:30:00,170.49,171.17,170.46,170.95,57303.0,168.0725,168.7428,168.0429,168.5259,57303.0
2024-08-23 12:40:00,170.96,171.0,169.8,170.09,105647.0,168.5358,168.5752,167.3923,167.6781,105647.0
2024-08-23 12:50:00,170.18,171.1,170.18,170.83,70533.0,167.7669,168.6738,167.7669,168.4076,70533.0
2024-08-23 13:00:00,170.8,170.93,170.57,170.73,66748.0,168.3781,168.5062,168.1513,168.3091,66748.0
2024-08-23 13:10:00,170.73,170.84,170.46,170.7,59323.0,168.3091,168.4175,168.0429,168.2795,59323.0
2024-08-23 13:20:00,170.7,171.16,170.63,171.09,73487.0,168.2795,168.733,168.2105,168.664,73487.0
2024-08-23 13:30:00,171.1,171.37,171.02,171.29,73334.0,168.6738,168.94,168.595,168.8611,73334.0
2024-08-23 13:40:00,171.3,171.67,171.14,171.3,86728.0,168.871,169.2357,168.7133,168.871,86728.0
2024-08-23 13:50:00,171.3,171.36,170.95,171.03,57017.0,168.871,168.9301,168.5259,168.6048,57017.0
2024-08-23 14:00:00,171.03,171.15,170.85,171.06,82743.0,168.6048,168.7231,168.4274,168.6344,82743.0
2024-08-23 14:10:00,171.06,171.26,170.93,171.23,59892.0,168.6344,168.8315,168.5062,168.802,59892.0
2024-08-23 14:20:00,171.22,171.3,170.88,171.25,74526.0,168.7921,168.871,168.4569,168.8217,74526.0
2024-08-23 14:30:00,171.24,171.34,171.12,171.22,54935.0,168.8118,168.9104,168.6935,168.7921,54935.0
2024-08-23 14:40:00,171.22,171.44,171.2,171.38,60936.0,168.7921,169.009,168.7724,168.9498,60936.0
2024-08-23 14:50:00,171.36,171.42,170.76,170.92,61991.0,168.9301,168.9893,168.3386,168.4964,61991.0
2024-08-23 15:00:00,170.91,170.91,170.47,170.8,68938.0,168.4865,168.4865,168.0528,168.3781,68938.0
2024-08-23 15:10:00,170.81,171.11,170.63,170.98,175029.0,168.3879,168.6837,168.2105,168.5555,175029.0
2024-08-23 15:20:00,171.0,171.12,170.79,170.95,152970.0,168.5752,168.6935,168.3682,168.5259,152970.0
2024-08-23 15:30:00,170.93,171.1,170.74,170.8,246865.0,168.5062,168.6738,168.3189,168.3781,246865.0
2024-08-23 15:40:00,170.82,170.91,170.06,170.41,318859.0,168.3978,168.4865,167.6486,167.9936,318859.0
2024-08-23 15:50:00,170.37,171.49,170.09,171.24,629528.0,167.9542,169.0583,167.6781,168.8118,629528.0
2024-08-26 09:30:00,170.38,171.01,169.8,170.64,435141.0,167.964,168.5851,167.3923,168.2203,435141.0
2024-08-26 09:40:00,170.63,171.05,170.2,170.34,288851.0,168.2105,168.6245,167.7866,167.9246,288851.0
2024-08-26 09:50:00,170.39,170.89,170.04,170.55,156596.0,167.9739,168.4668,167.6288,168.1316,156596.0
2024-08-26 10:00:00,170.57,170.83,169.06,169.13,250692.0,168.1513,168.4076,166.6627,166.7318,250692.0
2024-08-26 10:10:00,169.14,169.62,168.72,169.03,314112.0,166.7416,167.2148,166.3276,166.6332,314112.0
2024-08-26 10:20:00,169.05,169.93,169.03,169.28,163664.0,166.6529,167.5204,166.6332,166.8796,163664.0
2024-08-26 10:30:00,169.29,169.37,167.95,167.96,438776.0,166.8895,166.9683,165.5685,165.5783,438776.0
2024-08-26 10:40:00,167.97,168.98,167.82,168.25,233219.0,165.5882,166.5839,165.4403,165.8642,233219.0
2024-08-26 10:50:00,168.24,169.53,168.21,169.44,137205.0,165.8544,167.1261,165.8248,167.0374,137205.0
2024-08-26 11:00:00,169.4,169.55,169.09,169.36,109609.0,166.9979,167.1458,166.6923,166.9585,109609.0
2024-08-26 11:10:00,169.35,169.52,169.05,169.31,95363.0,166.9486,167.1162,166.6529,166.9092,95363.0
2024-08-26 11:20:00,169.3,169.86,169.29,169.72,141522.0,166.8993,167.4514,166.8895,167.3134,141522.0
2024-08-26 11:30:00,169.71,169.78,169.52,169.72,138920.0,167.3035,167.3725,167.1162,167.3134,138920.0
2024-08-26 11:40:00,169.74,169.94,169.06,169.68,191273.0,167.3331,167.5303,166.6627,167.274,191273.0
2024-08-26 11:50:00,169.67,169.74,168.87,169.09,104826.0,167.2641,167.3331,166.4754,166.6923,104826.0
2024-08-26 12:00:00,169.07,169.32,168.78,169.0,49376.0,166.6726,166.9191,166.3867,166.6036,49376.0
2024-08-26 12:10:00,169.0,169.51,168.95,169.44,86530.0,166.6036,167.1064,166.5543,167.0374,86530.0
2024-08-26 12:20:00,169.44,170.0,169.43,169.75,59443.0,167.0374,167.5894,167.0275,167.343,59443.0
2024-08-26 12:30:00,169.75,169.93,169.64,169.81,86460.0,167.343,167.5204,167.2345,167.4021,86460.0
2024-08-26 12:40:00,169.78,169.88,169.56,169.69,82524.0,167.3725,167.4711,167.1557,167.2838,82524.0
2024-08-26 12:50:00,169.69,169.76,169.37,169.64,53298.0,167.2838,167.3528,166.9683,167.2345,53298.0
2024-08-26 13:00:00,169.6,169.63,169.15,169.22,63115.0,167.1951,167.2247,166.7515,166.8205,63115.0
2024-08-26 13:10:00,169.24,169.47,168.84,169.23,71705.0,166.8402,167.0669,166.4459,166.8303,71705.0
2024-08-26 13:20:00,169.23,169.65,169.13,169.31,113187.0,166.8303,167.2444,166.7318,166.9092,113187.0
2024-08-26 13:30:00,169.33,169.5,168.74,168.88,104143.0,166.9289,167.0965,166.3473,166.4853,104143.0
2024-08-26 13:40:00,168.84,169.27,168.66,168.78,73999.0,166.4459,166.8698,166.2684,166.3867,73999.0
2024-08-26 13:50:00,168.76,168.85,168.5,168.74,104890.0,166.367,166.4557,166.1107,166.3473,104890.0
2024-08-26 14:00:00,168.76,168.92,168.38,168.51,84891.0,166.367,166.5247,165.9924,166.1205,84891.0
2024-08-26 14:10:00,168.53,168.9,168.43,168.82,63865.0,166.1403,166.505,166.0417,166.4261,63865.0
2024-08-26 14:20:00,168.84,169.21,168.8,169.12,92984.0,166.4459,166.8106,166.4064,166.7219,92984.0
2024-08-26 14:30:00,169.12,169.56,169.01,169.5,101344.0,166.7219,167.1557,166.6135,167.0965,101344.0
2024-08-26 14:40:00,169.5,169.78,169.5,169.55,115893.0,167.0965,167.3725,167.0965,167.1458,115893.0
2024-08-26 14:50:00,169.54,169.75,169.37,169.74,48272.0,167.1359,167.343,166.9683,167.3331,48272.0
2024-08-26 15:00:00,169.74,169.82,169.23,169.23,137531.0,167.3331,167.412,166.8303,166.8303,137531.0
2024-08-26 15:10:00,169.26,169.58,169.22,169.35,86781.0,166.8599,167.1754,166.8205,166.9486,86781.0
2024-08-26 15:20:00,169.35,169.48,169.18,169.22,101593.0,166.9486,167.0768,166.781,166.8205,101593.0
2024-08-26 15:30:00,169.2,169.3,168.77,168.93,178737.0,166.8008,166.8993,166.3769,166.5346,178737.0
2024-08-26 15:40:00,168.92,169.22,168.6,168.66,136026.0,166.5247,166.8205,166.2093,166.2684,136026.0
2024-08-26 15:50:00,168.68,169.23,168.67,169.13,515271.0,166.2881,166.8303,166.2783,166.7318,515271.0
2024-08-27 09:30:00,166.42,167.87,165.97,166.81,602835.0,164.0602,165.4896,163.6166,164.4446,602835.0
2024-08-27 09:40:00,166.76,166.85,165.04,166.07,455899.0,164.3954,164.4841,162.6997,163.7151,455899.0
2024-08-27 09:50:00,166.04,167.41,165.96,167.25,366584.0,163.6856,165.0361,163.6067,164.8784,366584.0
2024-08-27 10:00:00,167.28,167.93,167.25,167.75,282223.0,164.908,165.5488,164.8784,165.3713,282223.0
2024-08-27 10:10:00,167.76,168.59,167.71,168.19,242871.0,165.3812,166.1994,165.3319,165.8051,242871.0
2024-08-27 10:20:00,168.15,169.09,168.01,168.83,271811.0,165.7656,166.6923,165.6276,166.436,271811.0
2024-08-27 10:30:00,168.83,169.1,168.51,168.87,257065.0,166.436,166.7022,166.1205,166.4754,257065.0
2024-08-27 10:40:00,168.84,168.97,168.47,168.76,314145.0,166.4459,166.574,166.0811,166.367,314145.0
2024-08-27 10:50:00,168.74,169.59,168.64,169.41,221100.0,166.3473,167.1852,166.2487,167.0078,221100.0
2024-08-27 11:00:00,169.41,169.59,168.92,169.06,120785.0,167.0078,167.1852,166.5247,166.6627,120785.0
2024-08-27 11:10:00,169.09,169.25,168.67,168.94,146641.0,166.6923,166.8501,166.2783,166.5444,146641.0
2024-08-27 11:20:00,168.95,169.05,168.54,168.68,90054.0,166.5543,166.6529,166.1501,166.2881,90054.0
2024-08-27 11:30:00,168.66,168.88,168.33,168.69,113556.0,166.2684,166.4853,165.9431,166.298,113556.0
2024-08-27 11:40:00,168.71,169.01,168.43,168.97,55653.0,166.3177,166.6135,166.0417,166.574,55653.0
2024-08-27 11:50:00,168.97,169.24,168.76,169.18,88270.0,166.574,166.8402,166.367,166.781,88270.0
2024-08-27 12:00:00,169.16,169.25,168.98,169.12,48221.0,166.7613,166.8501,166.5839,166.7219,48221.0
2024-08-27 12:10:00,169.12,169.3,169.08,169.18,175491.0,166.7219,166.8993,166.6825,166.781,175491.0
2024-08-27 12:20:00,169.2,169.6,169.19,169.46,150987.0,166.8008,167.1951,166.7909,167.0571,150987.0
2024-08-27 12:30:00,169.44,170.18,169.42,169.8,180086.0,167.0374,167.7669,167.0176,167.3923,180086.0
2024-08-27 12:40:00,169.81,169.88,169.16,169.35,195585.0,167.4021,167.4711,166.7613,166.9486,195585.0
2024-08-27 12:50:00,169.34,169.7,169.33,169.58,62269.0,166.9388,167.2937,166.9289,167.1754,62269.0
2024-08-27 13:00:00,169.57,169.65,169.26,169.55,47372.0,167.1655,167.2444,166.8599,167.1458,47372.0
2024-08-27 13:10:00,169.53,169.66,169.41,169.6,26035.0,167.1261,167.2542,167.0078,167.1951,26035.0
2024-08-27 13:20:00,169.6,170.13,169.52,170.05,62954.0,167.1951,167.7176,167.1162,167.6387,62954.0
2024-08-27 13:30:00,170.05,170.57,169.91,170.03,122351.0,167.6387,168.1513,167.5007,167.619,122351.0
2024-08-27 13:40:00,170.06,170.22,169.75,170.22,71027.0,167.6486,167.8063,167.343,167.8063,71027.0
2024-08-27 13:50:00,170.22,170.37,170.19,170.35,52745.0,167.8063,167.9542,167.7767,167.9345,52745.0
2024-08-27 14:00:00,170.33,170.42,170.03,170.15,72272.0,167.9147,168.0035,167.619,167.7373,72272.0
2024-08-27 14:10:00,170.14,170.21,169.84,169.94,45063.0,167.7274,167.7964,167.4317,167.5303,45063.0
2024-08-27 14:20:00,169.89,169.92,169.59,169.86,35016.0,167.481,167.5105,167.1852,167.4514,35016.0
2024-08-27 14:30:00,169.85,169.89,169.63,169.85,22914.0,167.4415,167.481,167.2247,167.4415,22914.0
2024-08-27 14:40:00,169.83,170.02,169.77,169.86,48114.0,167.4218,167.6091,167.3627,167.4514,48114.0
2024-08-27 14:50:00,169.82,169.92,169.65,169.85,58888.0,167.412,167.5105,167.2444,167.4415,58888.0
2024-08-27 15:00:00,169.87,169.9,169.55,169.71,100428.0,167.4613,167.4908,167.1458,167.3035,100428.0
2024-08-27 15:10:00,169.69,169.83,169.61,169.69,63803.0,167.2838,167.4218,167.2049,167.2838,63803.0
2024-08-27 15:20:00,169.68,170.23,169.68,170.08,120506.0,167.274,167.8162,167.274,167.6683,120506.0
2024-08-27 15:30:00,170.07,170.11,169.8,170.03,109014.0,167.6584,167.6979,167.3923,167.619,109014.0
2024-08-27 15:40:00,170.03,170.44,170.03,170.19,166183.0,167.619,168.0232,167.619,167.7767,166183.0
2024-08-27 15:50:00,170.18,170.58,169.82,170.53,486619.0,167.7669,168.1612,167.412,168.1119,486619.0
2024-08-28 09:30:00,171.32,172.47,171.01,171.13,472922.0,168.8907,170.0244,168.5851,168.7034,472922.0
2024-08-28 09:40:00,171.12,171.9,170.83,170.95,278574.0,168.6935,169.4625,168.4076,168.5259,278574.0
2024-08-28 09:50:00,170.91,171.15,170.42,170.51,197198.0,168.4865,168.7231,168.0035,168.0922,197198.0
2024-08-28 10:00:00,170.58,170.58,169.58,170.08,251855.0,168.1612,168.1612,167.1754,167.6683,251855.0
2024-08-28 10:10:00,170.04,170.62,169.82,170.59,167389.0,167.6288,168.2006,167.412,168.171,167389.0
2024-08-28 10:20:00,170.57,170.95,170.16,170.43,166270.0,168.1513,168.5259,167.7471,168.0133,166270.0
2024-08-28 10:30:00,170.45,170.62,169.82,169.85,132026.0,168.033,168.2006,167.412,167.4415,132026.0
2024-08-28 10:40:00,169.9,169.9,168.6,169.25,350897.0,167.4908,167.4908,166.2093,166.8501,350897.0
2024-08-28 10:50:00,169.23,169.38,168.6,168.63,223128.0,166.8303,166.9782,166.2093,166.2388,223128.0
2024-08-28 11:00:00,168.6,168.6,167.52,167.9,255915.0,166.2093,166.2093,165.1446,165.5192,255915.0
2024-08-28 11:10:00,167.85,167.99,166.2,166.98,429206.0,165.4699,165.6079,163.8433,164.6122,429206.0
2024-08-28 11:20:00,166.95,167.57,166.88,167.26,264926.0,164.5827,165.1939,164.5137,164.8883,264926.0
2024-08-28 11:30:00,167.24,167.97,166.76,167.84,225702.0,164.8686,165.5882,164.3954,165.46,225702.0
2024-08-28 11:40:00,167.83,168.1,167.6,167.98,159416.0,165.4502,165.7164,165.2234,165.5981,159416.0
2024-08-28 11:50:00,168.01,168.55,167.97,168.36,105674.0,165.6276,166.16,165.5882,165.9727,105674.0
2024-08-28 12:00:00,168.31,168.44,167.9,168.32,135870.0,165.9234,166.0515,165.5192,165.9332,135870.0
2024-08-28 12:10:00,168.34,168.45,167.87,168.27,159430.0,165.953,166.0614,165.4896,165.8839,159430.0
2024-08-28 12:20:00,168.26,168.27,167.68,168.17,81251.0,165.8741,165.8839,165.3023,165.7854,81251.0
2024-08-28 12:30:00,168.15,168.87,168.07,168.64,133657.0,165.7656,166.4754,165.6868,166.2487,133657.0
2024-08-28 12:40:00,168.65,169.01,168.61,168.91,126870.0,166.2586,166.6135,166.2191,166.5149,126870.0
2024-08-28 12:50:00,168.9,169.35,168.87,169.18,88149.0,166.505,166.9486,166.4754,166.781,88149.0
2024-08-28 13:00:00,169.15,169.37,168.98,169.18,74339.0,166.7515,166.9683,166.5839,166.781,74339.0
2024-08-28 13:10:00,169.14,169.14,168.47,168.7,63695.0,166.7416,166.7416,166.0811,166.3078,63695.0
2024-08-28 13:20:00,168.67,168.81,168.51,168.7,57322.0,166.2783,166.4163,166.1205,166.3078,57322.0
2024-08-28 13:30:00,168.69,168.94,168.6,168.66,36379.0,166.298,166.5444,166.2093,166.2684,36379.0
2024-08-28 13:40:00,168.64,168.74,168.26,168.33,41975.0,166.2487,166.3473,165.8741,165.9431,41975.0
2024-08-28 13:50:00,168.35,168.47,167.36,167.42,80102.0,165.9628,166.0811,164.9869,165.046,80102.0
2024-08-28 14:00:00,167.42,167.99,167.28,167.95,92529.0,165.046,165.6079,164.908,165.5685,92529.0
2024-08-28 14:10:00,167.95,168.03,167.69,167.88,67003.0,165.5685,165.6473,165.3122,165.4995,67003.0
2024-08-28 14:20:00,167.83,168.26,167.83,168.09,67730.0,165.4502,165.8741,165.4502,165.7065,67730.0
2024-08-28 14:30:00,168.06,168.36,167.98,168.36,58853.0,165.6769,165.9727,165.5981,165.9727,58853.0
2024-08-28 14:40:00,168.35,168.51,168.18,168.42,106309.0,165.9628,166.1205,165.7952,166.0318,106309.0
2024-08-28 14:50:00,168.43,169.43,168.42,169.33,103484.0,166.0417,167.0275,166.0318,166.9289,103484.0
2024-08-28 15:00:00,169.31,169.76,169.27,169.72,176178.0,166.9092,167.3528,166.8698,167.3134,176178.0
2024-08-28 15:10:00,169.74,170.05,169.43,169.79,221918.0,167.3331,167.6387,167.0275,167.3824,221918.0
2024-08-28 15:20:00,169.81,170.34,169.71,170.28,174792.0,167.4021,167.9246,167.3035,167.8654,174792.0
2024-08-28 15:30:00,170.27,170.3,169.62,169.84,226019.0,167.8556,167.8852,167.2148,167.4317,226019.0
2024-08-28 15:40:00,169.82,170.24,169.78,170.17,210794.0,167.412,167.826,167.3725,167.757,210794.0
2024-08-28 15:50:00,170.17,170.27,169.2,169.22,598388.0,167.757,167.8556,166.8008,166.8205,598388.0
2024-08-29 09:30:00,168.65,171.67,167.51,170.84,1132761.0,166.2586,169.2357,165.1347,168.4175,1132761.0
2024-08-29 09:40:00,170.93,171.78,170.3,171.65,448263.0,168.5062,169.3442,167.8852,169.216,448263.0
2024-08-29 09:50:00,171.61,175.42,170.5,172.74,639893.0,169.1766,172.9326,168.0823,170.2906,639893.0
2024-08-29 10:00:00,172.75,173.34,172.31,172.5,657651.0,170.3004,170.8821,169.8667,170.054,657651.0
2024-08-29 10:10:00,172.47,173.33,168.75,171.8,402437.0,170.0244,170.8722,166.3571,169.3639,402437.0
2024-08-29 10:20:00,171.81,172.42,171.3,172.13,201622.0,169.3737,169.9751,168.871,169.6892,201622.0
2024-08-29 10:30:00,172.1,172.17,171.38,171.7,299934.0,169.6596,169.7286,168.9498,169.2653,299934.0
2024-08-29 10:40:00,171.7,172.3,171.24,172.29,296523.0,169.2653,169.8568,168.8118,169.8469,296523.0
2024-08-29 10:50:00,172.27,172.62,171.6,171.95,293542.0,169.8272,170.1723,169.1667,169.5118,293542.0
2024-08-29 11:00:00,171.95,172.35,171.55,172.23,145408.0,169.5118,169.9061,169.1174,169.7878,145408.0
2024-08-29 11:10:00,172.22,172.53,171.81,171.92,138228.0,169.7779,170.0835,169.3737,169.4822,138228.0
2024-08-29 11:20:00,171.93,172.22,171.51,172.18,120361.0,169.492,169.7779,169.078,169.7385,120361.0
2024-08-29 11:30:00,172.19,172.48,172.1,172.4,128156.0,169.7484,170.0342,169.6596,169.9554,128156.0
2024-08-29 11:40:00,172.37,172.44,171.69,171.85,163358.0,169.9258,169.9948,169.2555,169.4132,163358.0
2024-08-29 11:50:00,171.89,171.89,171.4,171.71,151529.0,169.4526,169.4526,168.9696,169.2752,151529.0
2024-08-29 12:00:00,171.72,171.81,171.48,171.56,146544.0,169.285,169.3737,169.0484,169.1273,146544.0
2024-08-29 12:10:00,171.55,171.71,170.79,171.13,156154.0,169.1174,169.2752,168.3682,168.7034,156154.0
2024-08-29 12:20:00,171.2,171.51,171.0,171.35,75932.0,168.7724,169.078,168.5752,168.9203,75932.0
2024-08-29 12:30:00,171.34,171.68,171.24,171.57,75281.0,168.9104,169.2456,168.8118,169.1372,75281.0
2024-08-29 12:40:00,171.58,171.77,171.32,171.48,73594.0,169.147,169.3343,168.8907,169.0484,73594.0
2024-08-29 12:50:00,171.42,171.5,170.89,171.43,99660.0,168.9893,169.0681,168.4668,168.9991,99660.0
2024-08-29 13:00:00,171.43,171.6,171.24,171.36,68042.0,168.9991,169.1667,168.8118,168.9301,68042.0
2024-08-29 13:10:00,171.4,171.45,171.08,171.34,51829.0,168.9696,169.0189,168.6541,168.9104,51829.0
2024-08-29 13:20:00,171.35,171.56,170.92,170.94,149329.0,168.9203,169.1273,168.4964,168.5161,149329.0
2024-08-29 13:30:00,170.96,171.48,170.89,171.13,75045.0,168.5358,169.0484,168.4668,168.7034,75045.0
2024-08-29 13:40:00,171.14,171.5,171.09,171.26,46685.0,168.7133,169.0681,168.664,168.8315,46685.0
2024-08-29 13:50:00,171.31,171.69,171.3,171.54,106090.0,168.8808,169.2555,168.871,169.1076,106090.0
2024-08-29 14:00:00,171.53,171.53,170.95,171.49,94197.0,169.0977,169.0977,168.5259,169.0583,94197.0
2024-08-29 14:10:00,171.47,171.5,171.0,171.05,68004.0,169.0386,169.0681,168.5752,168.6245,68004.0
2024-08-29 14:20:00,171.03,171.28,170.11,170.32,77661.0,168.6048,168.8513,167.6979,167.9049,77661.0
2024-08-29 14:30:00,170.27,170.28,169.21,169.51,156405.0,167.8556,167.8654,166.8106,167.1064,156405.0
2024-08-29 14:40:00,169.48,169.81,168.46,169.32,195646.0,167.0768,167.4021,166.0713,166.9191,195646.0
2024-08-29 14:50:00,169.27,169.43,168.56,168.96,115390.0,166.8698,167.0275,166.1698,166.5642,115390.0
2024-08-29 15:00:00,169.01,169.41,168.49,168.66,110768.0,166.6135,167.0078,166.1008,166.2684,110768.0
2024-08-29 15:10:00,168.66,169.03,168.15,168.46,134494.0,166.2684,166.6332,165.7656,166.0713,134494.0
2024-08-29 15:20:00,168.41,169.03,168.18,168.72,104250.0,166.022,166.6332,165.7952,166.3276,104250.0
2024-08-29 15:30:00,168.72,169.68,168.42,169.42,111002.0,166.3276,167.274,166.0318,167.0176,111002.0
2024-08-29 15:40:00,169.47,169.63,169.09,169.39,311359.0,167.0669,167.2247,166.6923,166.9881,311359.0
2024-08-29 15:50:00,169.42,169.53,168.69,169.28,737358.0,167.0176,167.1261,166.298,166.8796,737358.0
2024-08-30 09:30:00,170.06,170.78,169.5,169.87,828073.0,167.6486,168.3584,167.0965,167.4613,828073.0
2024-08-30 09:40:00,169.87,171.07,169.84,170.96,304292.0,167.4613,168.6442,167.4317,168.5358,304292.0
2024-08-30 09:50:00,170.93,171.76,170.36,171.74,233221.0,168.5062,169.3245,167.9443,169.3047,233221.0
2024-08-30 10:00:00,171.76,172.23,170.94,171.12,299993.0,169.3245,169.7878,168.5161,168.6935,299993.0
2024-08-30 10:10:00,171.12,171.57,170.83,171.05,102215.0,168.6935,169.1372,168.4076,168.6245,102215.0
2024-08-30 10:20:00,171.06,171.11,170.4,170.5,133955.0,168.6344,168.6837,167.9837,168.0823,133955.0
2024-08-30 10:30:00,170.5,171.13,170.45,170.92,121192.0,168.0823,168.7034,168.033,168.4964,121192.0
2024-08-30 10:40:00,170.92,171.14,170.17,171.09,121189.0,168.4964,168.7133,167.757,168.664,121189.0
2024-08-30 10:50:00,171.02,171.08,169.72,169.76,139334.0,168.595,168.6541,167.3134,167.3528,139334.0
2024-08-30 11:00:00,169.75,170.35,169.5,170.34,95712.0,167.343,167.9345,167.0965,167.9246,95712.0
2024-08-30 11:10:00,170.37,170.41,169.54,169.65,53461.0,167.9542,167.9936,167.1359,167.2444,53461.0
2024-08-30 11:20:00,169.65,169.9,169.41,169.65,70858.0,167.2444,167.4908,167.0078,167.2444,70858.0
2024-08-30 11:30:00,169.62,169.78,169.13,169.71,83709.0,167.2148,167.3725,166.7318,167.3035,83709.0
2024-08-30 11:40:00,169.75,169.91,169.46,169.55,56397.0,167.343,167.5007,167.0571,167.1458,56397.0
2024-08-30 11:50:00,169.5,169.8,169.4,169.62,59293.0,167.0965,167.3923,166.9979,167.2148,59293.0
2024-08-30 12:00:00,169.55,169.65,168.96,169.52,87178.0,167.1458,167.2444,166.5642,167.1162,87178.0
2024-08-30 12:10:00,169.53,169.87,169.43,169.73,47810.0,167.1261,167.4613,167.0275,167.3232,47810.0
2024-08-30 12:20:00,169.66,169.76,169.09,169.13,53331.0,167.2542,167.3528,166.6923,166.7318,53331.0
2024-08-30 12:30:00,169.11,169.23,168.78,169.02,144547.0,166.712,166.8303,166.3867,166.6233,144547.0
2024-08-30 12:40:00,168.98,169.06,168.75,169.06,64731.0,166.5839,166.6627,166.3571,166.6627,64731.0
2024-08-30 12:50:00,169.08,169.56,168.99,169.46,79775.0,166.6825,167.1557,166.5937,167.0571,79775.0
2024-08-30 13:00:00,169.48,169.78,169.32,169.56,78081.0,167.0768,167.3725,166.9191,167.1557,78081.0
2024-08-30 13:10:00,169.54,169.7,169.21,169.32,67982.0,167.1359,167.2937,166.8106,166.9191,67982.0
2024-08-30 13:20:00,169.37,169.47,169.02,169.23,71461.0,166.9683,167.0669,166.6233,166.8303,71461.0
2024-08-30 13:30:00,169.21,169.5,169.21,169.37,42610.0,166.8106,167.0965,166.8106,166.9683,42610.0
2024-08-30 13:40:00,169.41,169.5,169.19,169.39,33455.0,167.0078,167.0965,166.7909,166.9881,33455.0
2024-08-30 13:50:00,169.34,169.67,169.12,169.12,40301.0,166.9388,167.2641,166.7219,166.7219,40301.0
2024-08-30 14:00:00,169.19,169.49,169.11,169.41,68301.0,166.7909,167.0866,166.712,167.0078,68301.0
2024-08-30 14:10:00,169.42,169.66,169.37,169.56,53260.0,167.0176,167.2542,166.9683,167.1557,53260.0
2024-08-30 14:20:00,169.55,169.86,169.54,169.69,59006.0,167.1458,167.4514,167.1359,167.2838,59006.0
2024-08-30 14:30:00,169.65,169.92,169.6,169.82,33582.0,167.2444,167.5105,167.1951,167.412,33582.0
2024-08-30 14:40:00,169.87,170.12,169.84,170.12,44966.0,167.4613,167.7077,167.4317,167.7077,44966.0
2024-08-30 14:50:00,170.13,170.48,170.1,170.36,46250.0,167.7176,168.0626,167.688,167.9443,46250.0
2024-08-30 15:00:00,170.34,170.51,170.22,170.27,43751.0,167.9246,168.0922,167.8063,167.8556,43751.0
2024-08-30 15:10:00,170.29,170.36,169.89,170.33,44588.0,167.8753,167.9443,167.481,167.9147,44588.0
2024-08-30 15:20:00,170.31,170.8,170.31,170.78,90240.0,167.895,168.3781,167.895,168.3584,90240.0
2024-08-30 15:30:00,170.77,170.86,169.41,170.32,114105.0,168.3485,168.4372,167.0078,167.9049,114105.0
2024-08-30 15:40:00,170.29,170.45,170.12,170.3,120765.0,167.8753,168.033,167.7077,167.8852,120765.0
2024-08-30 15:50:00,170.32,171.85,170.32,171.74,941996.0,167.9049,169.4132,167.9049,169.3047,941996.0
2024-09-03 09:30:00,168.0,168.68,165.37,165.65,1364844.0,165.6178,166.2881,163.0251,163.3011,1364844.0
2024-09-03 09:40:00,165.65,165.78,163.39,165.03,1238282.0,163.3011,163.4293,161.0731,162.6899,1238282.0
2024-09-03 09:50:00,164.99,165.12,163.6,164.25,418055.0,162.6505,162.7786,161.2802,161.9209,418055.0
2024-09-03 10:00:00,164.24,164.95,163.6,164.02,446964.0,161.9111,162.611,161.2802,161.6942,446964.0
2024-09-03 10:10:00,164.02,164.21,162.95,163.09,483789.0,161.6942,161.8815,160.6394,160.7774,483789.0
2024-09-03 10:20:00,163.02,163.22,162.41,162.55,516162.0,160.7084,160.9056,160.107,160.2451,516162.0
2024-09-03 10:30:00,162.5,162.62,161.35,161.35,372819.0,160.1958,160.3141,159.0621,159.0621,372819.0
2024-09-03 10:40:00,161.35,162.01,160.69,160.77,458443.0,159.0621,159.7127,158.4114,158.4903,458443.0
2024-09-03 10:50:00,160.7,161.46,160.48,161.06,499033.0,158.4213,159.1705,158.2044,158.7762,499033.0
2024-09-03 11:00:00,161.08,161.95,160.8,161.58,337721.0,158.7959,159.6536,158.5199,159.2888,337721.0
2024-09-03 11:10:00,161.61,162.34,161.59,162.19,246361.0,159.3184,160.038,159.2987,159.8902,246361.0
2024-09-03 11:20:00,162.18,162.24,161.83,161.87,234408.0,159.8803,159.9395,159.5353,159.5747,234408.0
2024-09-03 11:30:00,161.88,162.12,161.68,162.0,145131.0,159.5846,159.8212,159.3874,159.7029,145131.0
2024-09-03 11:40:00,161.94,161.94,161.47,161.67,140526.0,159.6437,159.6437,159.1804,159.3775,140526.0
2024-09-03 11:50:00,161.68,161.77,161.3,161.36,167375.0,159.3874,159.4761,159.0128,159.0719,167375.0
2024-09-03 12:00:00,161.36,162.02,161.34,161.64,174222.0,159.0719,159.7226,159.0522,159.348,174222.0
2024-09-03 12:10:00,161.62,162.05,161.42,161.79,100686.0,159.3282,159.7521,159.1311,159.4958,100686.0
2024-09-03 12:20:00,161.81,161.97,161.51,161.78,87699.0,159.5155,159.6733,159.2198,159.486,87699.0
2024-09-03 12:30:00,161.79,161.94,161.58,161.83,69500.0,159.4958,159.6437,159.2888,159.5353,69500.0
2024-09-03 12:40:00,161.85,161.9,161.57,161.88,51208.0,159.555,159.6043,159.279,159.5846,51208.0
2024-09-03 12:50:00,161.95,162.0,161.53,161.56,100790.0,159.6536,159.7029,159.2395,159.2691,100790.0
2024-09-03 13:00:00,161.51,161.84,161.5,161.64,93658.0,159.2198,159.5451,159.2099,159.348,93658.0
2024-09-03 13:10:00,161.63,161.76,161.5,161.7,77842.0,159.3381,159.4663,159.2099,159.4071,77842.0
2024-09-03 13:20:00,161.72,162.04,161.67,161.96,80611.0,159.4268,159.7423,159.3775,159.6634,80611.0
2024-09-03 13:30:00,161.96,162.0,161.36,161.86,100848.0,159.6634,159.7029,159.0719,159.5648,100848.0
2024-09-03 13:40:00,161.86,161.91,161.5,161.63,64139.0,159.5648,159.6141,159.2099,159.3381,64139.0
2024-09-03 13:50:00,161.65,161.77,161.26,161.37,125982.0,159.3578,159.4761,158.9733,159.0818,125982.0
2024-09-03 14:00:00,161.41,161.55,160.98,161.08,147469.0,159.1212,159.2592,158.6973,158.7959,147469.0
2024-09-03 14:10:00,161.08,161.33,160.9,160.99,128727.0,158.7959,159.0424,158.6185,158.7072,128727.0
2024-09-03 14:20:00,160.96,161.13,160.58,160.63,144065.0,158.6776,158.8452,158.303,158.3523,144065.0
2024-09-03 14:30:00,160.61,161.25,160.5,160.98,181188.0,158.3326,158.9635,158.2241,158.6973,181188.0
2024-09-03 14:40:00,160.92,161.07,160.63,160.9,100674.0,158.6382,158.786,158.3523,158.6185,100674.0
2024-09-03 14:50:00,160.88,161.22,160.75,161.13,100678.0,158.5987,158.9339,158.4706,158.8452,100678.0
2024-09-03 15:00:00,161.13,161.4,161.03,161.12,137779.0,158.8452,159.1114,158.7466,158.8353,137779.0
2024-09-03 15:10:00,161.11,161.41,161.06,161.22,104350.0,158.8255,159.1212,158.7762,158.9339,104350.0
2024-09-03 15:20:00,161.19,161.39,161.04,161.08,132028.0,158.9043,159.1015,158.7565,158.7959,132028.0
2024-09-03 15:30:00,161.12,161.27,160.47,160.73,229545.0,158.8353,158.9832,158.1945,158.4509,229545.0
2024-09-03 15:40:00,160.73,160.73,159.8,160.34,552553.0,158.4509,158.4509,157.5341,158.0664,552553.0
2024-09-03 15:50:00,160.37,160.81,160.05,160.43,981654.0,158.096,158.5297,157.7805,158.1551,981654.0
2024-09-04 09:30:00,159.3,162.57,158.95,160.98,978782.0,157.0411,160.2648,156.6961,158.6973,978782.0
2024-09-04 09:40:00,160.99,162.15,160.85,161.75,431142.0,158.7072,159.8507,158.5692,159.4564,431142.0
2024-09-04 09:50:00,161.71,161.8,160.86,161.07,236132.0,159.417,159.5057,158.579,158.786,236132.0
2024-09-04 10:00:00,161.06,161.73,159.53,161.65,266521.0,158.7762,159.4367,157.2679,159.3578,266521.0
2024-09-04 10:10:00,161.71,162.54,161.26,161.27,467234.0,159.417,160.2352,158.9733,158.9832,467234.0
2024-09-04 10:20:00,161.34,161.89,161.21,161.77,258271.0,159.0522,159.5944,158.9241,159.4761,258271.0
2024-09-04 10:30:00,161.77,163.2,161.48,162.78,255951.0,159.4761,160.8858,159.1902,160.4718,255951.0
2024-09-04 10:40:00,162.76,163.16,162.17,162.32,184264.0,160.4521,160.8464,159.8704,160.0183,184264.0
2024-09-04 10:50:00,162.35,163.03,162.22,162.91,123219.0,160.0479,160.7182,159.9197,160.6,123219.0
2024-09-04 11:00:00,162.93,163.88,162.81,163.01,254316.0,160.6197,161.5562,160.5014,160.6985,254316.0
2024-09-04 11:10:00,163.02,163.4,162.38,162.77,196491.0,160.7084,161.083,160.0775,160.4619,196491.0
2024-09-04 11:20:00,162.8,162.94,161.93,162.01,129541.0,160.4915,160.6295,159.6338,159.7127,129541.0
2024-09-04 11:30:00,162.0,162.31,161.57,161.75,159416.0,159.7029,160.0085,159.279,159.4564,159416.0
2024-09-04 11:40:00,161.75,161.9,161.37,161.65,122248.0,159.4564,159.6043,159.0818,159.3578,122248.0
2024-09-04 11:50:00,161.61,161.9,161.2,161.43,118311.0,159.3184,159.6043,158.9142,159.1409,118311.0
2024-09-04 12:00:00,161.49,161.73,161.16,161.7,91577.0,159.2001,159.4367,158.8748,159.4071,91577.0
2024-09-04 12:10:00,161.7,162.07,161.47,161.9,75305.0,159.4071,159.7719,159.1804,159.6043,75305.0
2024-09-04 12:20:00,161.9,162.4,161.85,162.34,55977.0,159.6043,160.0972,159.555,160.038,55977.0
2024-09-04 12:30:00,162.34,162.91,162.29,162.85,64166.0,160.038,160.6,159.9887,160.5408,64166.0
2024-09-04 12:40:00,162.86,162.89,162.13,162.44,53332.0,160.5507,160.5802,159.831,160.1366,53332.0
2024-09-04 12:50:00,162.42,162.78,162.37,162.71,50521.0,160.1169,160.4718,160.0676,160.4028,50521.0
2024-09-04 13:00:00,162.65,162.65,162.19,162.42,60181.0,160.3436,160.3436,159.8902,160.1169,60181.0
2024-09-04 13:10:00,162.41,162.54,162.02,162.31,67523.0,160.107,160.2352,159.7226,160.0085,67523.0
2024-09-04 13:20:00,162.28,162.62,161.97,162.0,106158.0,159.9789,160.3141,159.6733,159.7029,106158.0
2024-09-04 13:30:00,162.0,162.2,161.84,161.88,69270.0,159.7029,159.9,159.5451,159.5846,69270.0
2024-09-04 13:40:00,161.94,162.07,161.58,161.93,108886.0,159.6437,159.7719,159.2888,159.6338,108886.0
2024-09-04 13:50:00,161.89,161.9,161.52,161.61,44569.0,159.5944,159.6043,159.2297,159.3184,44569.0
2024-09-04 14:00:00,161.62,161.66,161.16,161.34,95410.0,159.3282,159.3677,158.8748,159.0522,95410.0
2024-09-04 14:10:00,161.36,161.77,161.14,161.44,69978.0,159.0719,159.4761,158.855,159.1508,69978.0
2024-09-04 14:20:00,161.45,161.81,161.31,161.72,84538.0,159.1607,159.5155,159.0226,159.4268,84538.0
2024-09-04 14:30:00,161.71,161.79,160.83,160.93,76729.0,159.417,159.4958,158.5494,158.648,76729.0
2024-09-04 14:40:00,161.0,161.24,160.53,160.57,96801.0,158.717,158.9536,158.2537,158.2931,96801.0
2024-09-04 14:50:00,160.59,160.78,160.15,160.25,195647.0,158.3128,158.5002,157.8791,157.9777,195647.0
2024-09-04 15:00:00,160.24,160.56,159.98,160.01,170336.0,157.9678,158.2833,157.7115,157.7411,170336.0
2024-09-04 15:10:00,160.03,160.57,159.93,160.38,66599.0,157.7608,158.2931,157.6622,158.1058,66599.0
2024-09-04 15:20:00,160.39,160.91,160.38,160.8,104988.0,158.1157,158.6283,158.1058,158.5199,104988.0
2024-09-04 15:30:00,160.84,160.87,160.32,160.59,129749.0,158.5593,158.5889,158.0467,158.3128,129749.0
2024-09-04 15:40:00,160.59,160.95,160.44,160.72,152458.0,158.3128,158.6677,158.165,158.441,152458.0
2024-09-04 15:50:00,160.75,161.44,160.69,160.83,427781.0,158.4706,159.1508,158.4114,158.5494,427781.0
2024-09-05 09:30:00,161.54,163.33,161.05,162.66,497618.0,159.2494,161.014,158.7663,160.3535,497618.0
2024-09-05 09:40:00,162.72,162.9,161.83,162.06,257244.0,160.4126,160.5901,159.5353,159.762,257244.0
2024-09-05 09:50:00,162.11,162.99,161.58,162.86,289089.0,159.8113,160.6788,159.2888,160.5507,289089.0
2024-09-05 10:00:00,162.98,163.95,162.92,163.58,319508.0,160.669,161.6252,160.6098,161.2605,319508.0
2024-09-05 10:10:00,163.65,163.8,162.7,163.1,166337.0,161.3295,161.4773,160.3929,160.7873,166337.0
2024-09-05 10:20:00,163.2,164.59,163.14,163.9,338571.0,160.8858,162.2561,160.8267,161.5759,338571.0
2024-09-05 10:30:00,163.96,164.35,163.74,164.33,151023.0,161.6351,162.0195,161.4182,161.9998,151023.0
2024-09-05 10:40:00,164.3,164.3,163.26,163.44,166223.0,161.9702,161.9702,160.945,161.1224,166223.0
2024-09-05 10:50:00,163.44,163.98,163.12,163.52,124447.0,161.1224,161.6548,160.807,161.2013,124447.0
2024-09-05 11:00:00,163.54,163.98,162.93,163.89,163727.0,161.221,161.6548,160.6197,161.5661,163727.0
2024-09-05 11:10:00,163.94,164.03,163.41,163.64,110901.0,161.6153,161.7041,161.0929,161.3196,110901.0
2024-09-05 11:20:00,163.68,163.81,162.77,162.86,110905.0,161.359,161.4872,160.4619,160.5507,110905.0
2024-09-05 11:30:00,162.84,163.33,162.49,163.27,122077.0,160.5309,161.014,160.1859,160.9548,122077.0
2024-09-05 11:40:00,163.25,163.51,163.13,163.25,168701.0,160.9351,161.1914,160.8168,160.9351,168701.0
2024-09-05 11:50:00,163.23,163.58,163.08,163.28,107213.0,160.9154,161.2605,160.7675,160.9647,107213.0
2024-09-05 12:00:00,163.27,164.11,163.2,163.99,162918.0,160.9548,161.7829,160.8858,161.6646,162918.0
2024-09-05 12:10:00,164.01,164.01,163.49,163.75,77937.0,161.6844,161.6844,161.1717,161.428,77937.0
2024-09-05 12:20:00,163.73,164.49,163.65,164.16,94340.0,161.4083,162.1575,161.3295,161.8322,94340.0
2024-09-05 12:30:00,164.16,164.22,163.83,163.96,62151.0,161.8322,161.8914,161.5069,161.6351,62151.0
2024-09-05 12:40:00,163.99,164.35,163.8,163.85,62960.0,161.6646,162.0195,161.4773,161.5266,62960.0
2024-09-05 12:50:00,163.86,164.06,163.61,163.8,67443.0,161.5365,161.7336,161.29,161.4773,67443.0
2024-09-05 13:00:00,163.76,163.89,163.2,163.38,58442.0,161.4379,161.5661,160.8858,161.0633,58442.0
2024-09-05 13:10:00,163.4,163.65,163.16,163.49,69110.0,161.083,161.3295,160.8464,161.1717,69110.0
2024-09-05 13:20:00,163.47,163.49,163.0,163.02,48863.0,161.152,161.1717,160.6887,160.7084,48863.0
2024-09-05 13:30:00,163.0,163.67,162.99,163.41,52895.0,160.6887,161.3492,160.6788,161.0929,52895.0
2024-09-05 13:40:00,163.41,164.32,163.4,164.18,77015.0,161.0929,161.99,161.083,161.8519,77015.0
2024-09-05 13:50:00,164.17,164.17,163.91,164.14,71859.0,161.8421,161.8421,161.5858,161.8125,71859.0
2024-09-05 14:00:00,164.18,164.33,163.73,163.85,104366.0,161.8519,161.9998,161.4083,161.5266,104366.0
2024-09-05 14:10:00,163.87,163.96,163.55,163.92,50483.0,161.5463,161.6351,161.2309,161.5956,50483.0
2024-09-05 14:20:00,163.95,164.07,163.71,163.82,71933.0,161.6252,161.7435,161.3886,161.497,71933.0
2024-09-05 14:30:00,163.8,164.0,163.78,163.8,70353.0,161.4773,161.6745,161.4576,161.4773,70353.0
2024-09-05 14:40:00,163.81,163.94,163.67,163.88,64016.0,161.4872,161.6153,161.3492,161.5562,64016.0
2024-09-05 14:50:00,163.88,164.29,163.7,163.75,46757.0,161.5562,161.9604,161.3787,161.428,46757.0
2024-09-05 15:00:00,163.79,163.85,163.51,163.8,51586.0,161.4675,161.5266,161.1914,161.4773,51586.0
2024-09-05 15:10:00,163.81,163.83,163.11,163.47,67818.0,161.4872,161.5069,160.7971,161.152,67818.0
2024-09-05 15:20:00,163.47,163.84,163.33,163.74,60352.0,161.152,161.5168,161.014,161.4182,60352.0
2024-09-05 15:30:00,163.74,163.81,163.26,163.35,77683.0,161.4182,161.4872,160.945,161.0337,77683.0
2024-09-05 15:40:00,163.33,163.33,162.69,163.0,110352.0,161.014,161.014,160.3831,160.6887,110352.0
2024-09-05 15:50:00,163.11,163.8,162.49,163.77,419943.0,160.7971,161.4773,160.1859,161.4478,419943.0
2024-09-06 09:30:00,164.89,165.41,161.34,161.41,553760.0,162.5519,163.0645,159.0522,159.1212,553760.0
2024-09-06 09:40:00,161.42,161.71,160.29,160.86,336224.0,159.1311,159.417,158.0171,158.579,336224.0
2024-09-06 09:50:00,160.86,160.9,159.22,159.41,407309.0,158.579,158.6185,156.9623,157.1496,407309.0
2024-09-06 10:00:00,159.36,160.21,158.95,159.83,329173.0,157.1003,157.9382,156.6961,157.5636,329173.0
2024-09-06 10:10:00,159.78,160.41,159.45,160.33,233217.0,157.5143,158.1354,157.189,158.0565,233217.0
2024-09-06 10:20:00,160.36,160.53,158.48,158.63,297926.0,158.0861,158.2537,156.2328,156.3806,297926.0
2024-09-06 10:30:00,158.6,159.33,158.23,158.52,284350.0,156.3511,157.0707,155.9863,156.2722,284350.0
2024-09-06 10:40:00,158.52,158.57,157.25,157.25,330742.0,156.2722,156.3215,155.0202,155.0202,330742.0
2024-09-06 10:50:00,157.28,157.4,156.53,157.12,378868.0,155.0498,155.1681,154.3104,154.8921,378868.0
2024-09-06 11:00:00,157.13,158.8,157.09,157.39,347273.0,154.9019,156.5482,154.8625,155.1582,347273.0
2024-09-06 11:10:00,157.38,157.91,156.85,157.04,247755.0,155.1484,155.6709,154.6259,154.8132,247755.0
2024-09-06 11:20:00,157.08,157.32,156.58,156.76,295256.0,154.8526,155.0892,154.3597,154.5372,295256.0
2024-09-06 11:30:00,156.83,157.0,156.26,156.94,332001.0,154.6062,154.7738,154.0442,154.7146,332001.0
2024-09-06 11:40:00,156.9,157.25,156.52,156.79,209421.0,154.6752,155.0202,154.3006,154.5667,209421.0
2024-09-06 11:50:00,156.79,156.86,156.23,156.27,169410.0,154.5667,154.6357,154.0147,154.0541,169410.0
2024-09-06 12:00:00,156.28,156.73,156.25,156.44,165180.0,154.064,154.5076,154.0344,154.2217,165180.0
2024-09-06 12:10:00,156.47,156.47,156.04,156.12,188440.0,154.2513,154.2513,153.8274,153.9062,188440.0
2024-09-06 12:20:00,156.14,156.49,156.01,156.04,147003.0,153.9259,154.271,153.7978,153.8274,147003.0
2024-09-06 12:30:00,156.1,156.84,156.05,156.37,138308.0,153.8865,154.616,153.8372,154.1527,138308.0
2024-09-06 12:40:00,156.42,156.49,156.06,156.24,114115.0,154.202,154.271,153.8471,154.0245,114115.0
2024-09-06 12:50:00,156.2,156.53,156.08,156.42,166625.0,153.9851,154.3104,153.8668,154.202,166625.0
2024-09-06 13:00:00,156.43,156.81,156.17,156.72,163556.0,154.2118,154.5864,153.9555,154.4977,163556.0
2024-09-06 13:10:00,156.65,157.06,156.48,157.0,207063.0,154.4287,154.8329,154.2611,154.7738,207063.0
2024-09-06 13:20:00,156.99,157.5,156.58,156.62,153225.0,154.7639,155.2667,154.3597,154.3991,153225.0
2024-09-06 13:30:00,156.61,156.75,156.28,156.36,102077.0,154.3893,154.5273,154.064,154.1428,102077.0
2024-09-06 13:40:00,156.34,156.43,156.05,156.4,124917.0,154.1231,154.2118,153.8372,154.1823,124917.0
2024-09-06 13:50:00,156.38,156.88,156.25,156.67,110895.0,154.1625,154.6555,154.0344,154.4484,110895.0
2024-09-06 14:00:00,156.67,156.77,156.28,156.29,104138.0,154.4484,154.547,154.064,154.0738,104138.0
2024-09-06 14:10:00,156.29,156.46,156.21,156.28,82731.0,154.0738,154.2414,153.995,154.064,82731.0
2024-09-06 14:20:00,156.29,156.41,156.06,156.19,93537.0,154.0738,154.1921,153.8471,153.9752,93537.0
2024-09-06 14:30:00,156.21,156.39,156.11,156.31,76562.0,153.995,154.1724,153.8964,154.0935,76562.0
2024-09-06 14:40:00,156.31,156.53,156.24,156.46,76843.0,154.0935,154.3104,154.0245,154.2414,76843.0
2024-09-06 14:50:00,156.48,156.82,156.19,156.75,94249.0,154.2611,154.5963,153.9752,154.5273,94249.0
2024-09-06 15:00:00,156.75,157.18,156.68,157.07,141040.0,154.5273,154.9512,154.4583,154.8428,141040.0
2024-09-06 15:10:00,157.08,157.25,156.9,156.97,138459.0,154.8526,155.0202,154.6752,154.7442,138459.0
2024-09-06 15:20:00,156.98,157.86,156.96,157.64,196904.0,154.754,155.6216,154.7343,155.4047,196904.0
2024-09-06 15:30:00,157.64,157.73,157.11,157.16,228280.0,155.4047,155.4934,154.8822,154.9315,228280.0
2024-09-06 15:40:00,157.19,157.48,156.87,157.42,198436.0,154.9611,155.2469,154.6456,155.1878,198436.0
2024-09-06 15:50:00,157.36,157.54,156.54,156.86,773040.0,155.1286,155.3061,154.3203,154.6357,773040.0
2024-09-09 09:30:00,160.76,162.29,160.62,161.78,720865.0,158.4804,159.9887,158.3424,159.486,720865.0
2024-09-09 09:40:00,161.79,161.94,160.94,161.06,331237.0,159.4958,159.6437,158.6579,158.7762,331237.0
2024-09-09 09:50:00,161.06,162.13,161.05,162.08,219266.0,158.7762,159.831,158.7663,159.7817,219266.0
2024-09-09 10:00:00,162.09,162.59,161.65,162.58,217762.0,159.7916,160.2845,159.3578,160.2746,217762.0
2024-09-09 10:10:00,162.59,163.1,162.04,162.15,362167.0,160.2845,160.7873,159.7423,159.8507,362167.0
2024-09-09 10:20:00,162.17,162.42,161.62,161.77,205232.0,159.8704,160.1169,159.3282,159.4761,205232.0
2024-09-09 10:30:00,161.75,161.8,160.7,160.94,213443.0,159.4564,159.5057,158.4213,158.6579,213443.0
2024-09-09 10:40:00,160.99,161.15,160.34,160.71,154436.0,158.7072,158.8649,158.0664,158.4311,154436.0
2024-09-09 10:50:00,160.7,161.27,160.38,160.38,107288.0,158.4213,158.9832,158.1058,158.1058,107288.0
2024-09-09 11:00:00,160.37,161.0,160.25,160.75,106186.0,158.096,158.717,157.9777,158.4706,106186.0
2024-09-09 11:10:00,160.77,160.9,160.43,160.89,71040.0,158.4903,158.6185,158.1551,158.6086,71040.0
2024-09-09 11:20:00,160.94,161.53,160.71,161.52,99484.0,158.6579,159.2395,158.4311,159.2297,99484.0
2024-09-09 11:30:00,161.53,161.79,161.28,161.5,105511.0,159.2395,159.4958,158.9931,159.2099,105511.0
2024-09-09 11:40:00,161.48,161.53,161.13,161.32,72079.0,159.1902,159.2395,158.8452,159.0325,72079.0
2024-09-09 11:50:00,161.32,161.84,161.23,161.84,87089.0,159.0325,159.5451,158.9438,159.5451,87089.0
2024-09-09 12:00:00,161.84,161.98,161.41,161.5,81310.0,159.5451,159.6831,159.1212,159.2099,81310.0
2024-09-09 12:10:00,161.46,161.72,161.37,161.68,69496.0,159.1705,159.4268,159.0818,159.3874,69496.0
2024-09-09 12:20:00,161.67,162.17,161.58,162.15,112720.0,159.3775,159.8704,159.2888,159.8507,112720.0
2024-09-09 12:30:00,162.15,162.44,162.04,162.19,127694.0,159.8507,160.1366,159.7423,159.8902,127694.0
2024-09-09 12:40:00,162.19,162.45,162.08,162.33,66062.0,159.8902,160.1465,159.7817,160.0282,66062.0
2024-09-09 12:50:00,162.35,162.75,162.35,162.55,134000.0,160.0479,160.4422,160.0479,160.2451,134000.0
2024-09-09 13:00:00,162.55,162.7,162.22,162.54,87647.0,160.2451,160.3929,159.9197,160.2352,87647.0
2024-09-09 13:10:00,162.58,162.67,162.19,162.37,99319.0,160.2746,160.3634,159.8902,160.0676,99319.0
2024-09-09 13:20:00,162.36,162.39,162.16,162.33,43059.0,160.0577,160.0873,159.8606,160.0282,43059.0
2024-09-09 13:30:00,162.33,162.34,161.75,162.06,100658.0,160.0282,160.038,159.4564,159.762,100658.0
2024-09-09 13:40:00,162.06,162.19,161.49,161.91,88081.0,159.762,159.8902,159.2001,159.6141,88081.0
2024-09-09 13:50:00,161.87,162.0,161.53,161.59,51290.0,159.5747,159.7029,159.2395,159.2987,51290.0
2024-09-09 14:00:00,161.57,161.63,161.36,161.5,101380.0,159.279,159.3381,159.0719,159.2099,101380.0
2024-09-09 14:10:00,161.5,161.64,161.21,161.61,84046.0,159.2099,159.348,158.9241,159.3184,84046.0
2024-09-09 14:20:00,161.6,161.77,161.44,161.5,57927.0,159.3085,159.4761,159.1508,159.2099,57927.0
2024-09-09 14:30:00,161.49,161.54,161.09,161.11,75839.0,159.2001,159.2494,158.8058,158.8255,75839.0
2024-09-09 14:40:00,161.1,161.65,161.04,161.53,57250.0,158.8156,159.3578,158.7565,159.2395,57250.0
2024-09-09 14:50:00,161.53,161.65,161.34,161.59,80541.0,159.2395,159.3578,159.0522,159.2987,80541.0
2024-09-09 15:00:00,161.58,161.68,161.22,161.65,77192.0,159.2888,159.3874,158.9339,159.3578,77192.0
2024-09-09 15:10:00,161.65,161.86,161.61,161.76,66811.0,159.3578,159.5648,159.3184,159.4663,66811.0
2024-09-09 15:20:00,161.77,162.52,161.65,162.5,107815.0,159.4761,160.2155,159.3578,160.1958,107815.0
2024-09-09 15:30:00,162.44,162.63,162.28,162.48,145119.0,160.1366,160.3239,159.9789,160.176,145119.0
2024-09-09 15:40:00,162.52,162.75,162.25,162.34,264313.0,160.2155,160.4422,159.9493,160.038,264313.0
2024-09-09 15:50:00,162.34,162.9,161.97,162.79,639020.0,160.038,160.5901,159.6733,160.4817,639020.0
2024-09-10 09:30:00,162.89,162.89,158.61,159.01,1162618.0,160.5802,160.5802,156.3609,156.7553,1162618.0
2024-09-10 09:40:00,159.03,159.76,158.6,158.93,627513.0,156.775,157.4946,156.3511,156.6764,627513.0
2024-09-10 09:50:00,158.96,160.18,158.35,159.62,481961.0,156.706,157.9087,156.1046,157.3566,481961.0
2024-09-10 10:00:00,159.59,160.18,159.09,160.0,253078.0,157.327,157.9087,156.8341,157.7312,253078.0
2024-09-10 10:10:00,160.03,160.05,158.29,158.9,321208.0,157.7608,157.7805,156.0455,156.6468,321208.0
2024-09-10 10:20:00,158.89,159.64,158.71,159.53,137089.0,156.637,157.3763,156.4595,157.2679,137089.0
2024-09-10 10:30:00,159.56,159.65,158.84,159.03,110553.0,157.2975,157.3862,156.5877,156.775,110553.0
2024-09-10 10:40:00,158.99,159.3,158.11,158.3,286591.0,156.7355,157.0411,155.868,156.0553,286591.0
2024-09-10 10:50:00,158.29,158.67,157.69,158.67,279898.0,156.0455,156.4201,155.454,156.4201,279898.0
2024-09-10 11:00:00,158.66,158.9,158.3,158.83,185605.0,156.4102,156.6468,156.0553,156.5778,185605.0
2024-09-10 11:10:00,158.85,159.66,158.81,159.47,151768.0,156.5975,157.396,156.5581,157.2087,151768.0
2024-09-10 11:20:00,159.47,159.85,159.31,159.73,99783.0,157.2087,157.5833,157.051,157.465,99783.0
2024-09-10 11:30:00,159.74,159.87,159.2,159.33,79709.0,157.4749,157.6031,156.9426,157.0707,79709.0
2024-09-10 11:40:00,159.33,159.5,159.12,159.33,73064.0,157.0707,157.2383,156.8637,157.0707,73064.0
2024-09-10 11:50:00,159.31,159.33,158.64,158.71,106941.0,157.051,157.0707,156.3905,156.4595,106941.0
2024-09-10 12:00:00,158.66,159.1,158.47,159.06,107599.0,156.4102,156.844,156.2229,156.8045,107599.0
2024-09-10 12:10:00,159.06,159.42,158.81,159.35,127038.0,156.8045,157.1594,156.5581,157.0904,127038.0
2024-09-10 12:20:00,159.38,159.61,159.27,159.4,79675.0,157.12,157.3467,157.0116,157.1397,79675.0
2024-09-10 12:30:00,159.41,159.72,159.29,159.69,56611.0,157.1496,157.4552,157.0313,157.4256,56611.0
2024-09-10 12:40:00,159.68,159.93,159.6,159.93,74184.0,157.4158,157.6622,157.3369,157.6622,74184.0
2024-09-10 12:50:00,159.93,160.22,159.74,159.78,124373.0,157.6622,157.9481,157.4749,157.5143,124373.0
2024-09-10 13:00:00,159.74,160.1,159.71,160.04,63307.0,157.4749,157.8298,157.4453,157.7706,63307.0
2024-09-10 13:10:00,160.07,160.68,160.04,160.53,124185.0,157.8002,158.4016,157.7706,158.2537,124185.0
2024-09-10 13:20:00,160.55,160.64,160.18,160.47,105541.0,158.2734,158.3621,157.9087,158.1945,105541.0
2024-09-10 13:30:00,160.44,160.8,160.44,160.69,86694.0,158.165,158.5199,158.165,158.4114,86694.0
2024-09-10 13:40:00,160.68,160.88,160.63,160.75,52611.0,158.4016,158.5987,158.3523,158.4706,52611.0
2024-09-10 13:50:00,160.76,161.11,160.76,160.91,82028.0,158.4804,158.8255,158.4804,158.6283,82028.0
2024-09-10 14:00:00,160.94,161.47,160.94,161.38,115372.0,158.6579,159.1804,158.6579,159.0916,115372.0
2024-09-10 14:10:00,161.38,161.8,161.37,161.42,136154.0,159.0916,159.5057,159.0818,159.1311,136154.0
2024-09-10 14:20:00,161.38,161.67,161.12,161.61,255242.0,159.0916,159.3775,158.8353,159.3184,255242.0
2024-09-10 14:30:00,161.63,161.8,161.46,161.72,228213.0,159.3381,159.5057,159.1705,159.4268,228213.0
2024-09-10 14:40:00,161.72,161.98,161.72,161.8,71580.0,159.4268,159.6831,159.4268,159.5057,71580.0
2024-09-10 14:50:00,161.8,161.93,161.65,161.75,110543.0,159.5057,159.6338,159.3578,159.4564,110543.0
2024-09-10 15:00:00,161.73,161.86,161.53,161.65,88214.0,159.4367,159.5648,159.2395,159.3578,88214.0
2024-09-10 15:10:00,161.63,161.77,161.5,161.62,89578.0,159.3381,159.4761,159.2099,159.3282,89578.0
2024-09-10 15:20:00,161.63,162.49,161.6,162.46,187678.0,159.3381,160.1859,159.3085,160.1563,187678.0
2024-09-10 15:30:00,162.45,162.73,162.11,162.41,252102.0,160.1465,160.4225,159.8113,160.107,252102.0
2024-09-10 15:40:00,162.4,162.63,162.26,162.53,202590.0,160.0972,160.3239,159.9592,160.2253,202590.0
2024-09-10 15:50:00,162.5,162.55,162.1,162.49,458068.0,160.1958,160.2451,159.8014,160.1859,458068.0
2024-09-11 09:30:00,163.8,166.4,163.65,165.94,1039723.0,161.4773,164.0405,161.3295,163.587,1039723.0
2024-09-11 09:40:00,165.88,166.2,164.62,164.73,488552.0,163.5278,163.8433,162.2857,162.3941,488552.0
2024-09-11 09:50:00,164.76,164.84,163.11,163.46,359430.0,162.4237,162.5026,160.7971,161.1422,359430.0
2024-09-11 10:00:00,163.46,163.94,162.69,163.47,206865.0,161.1422,161.6153,160.3831,161.152,206865.0
2024-09-11 10:10:00,163.51,163.63,162.1,162.73,260023.0,161.1914,161.3097,159.8014,160.4225,260023.0
2024-09-11 10:20:00,162.81,163.28,162.42,162.88,111108.0,160.5014,160.9647,160.1169,160.5704,111108.0
2024-09-11 10:30:00,162.82,162.86,161.91,162.02,134866.0,160.5112,160.5507,159.6141,159.7226,134866.0
2024-09-11 10:40:00,161.97,162.27,161.43,161.59,129120.0,159.6733,159.969,159.1409,159.2987,129120.0
2024-09-11 10:50:00,161.54,162.56,161.42,162.55,175630.0,159.2494,160.2549,159.1311,160.2451,175630.0
2024-09-11 11:00:00,162.48,163.35,162.0,162.85,152683.0,160.176,161.0337,159.7029,160.5408,152683.0
2024-09-11 11:10:00,162.81,163.57,162.7,163.28,109177.0,160.5014,161.2506,160.3929,160.9647,109177.0
2024-09-11 11:20:00,163.31,163.5,162.86,163.28,99066.0,160.9943,161.1816,160.5507,160.9647,99066.0
2024-09-11 11:30:00,163.25,164.37,163.19,164.29,127529.0,160.9351,162.0392,160.876,161.9604,127529.0
2024-09-11 11:40:00,164.32,164.97,164.17,164.58,137667.0,161.99,162.6307,161.8421,162.2463,137667.0
2024-09-11 11:50:00,164.61,164.7,163.85,164.57,144547.0,162.2758,162.3646,161.5266,162.2364,144547.0
2024-09-11 12:00:00,164.58,165.46,164.49,165.21,218609.0,162.2463,163.1138,162.1575,162.8673,218609.0
2024-09-11 12:10:00,165.21,166.05,165.21,165.98,190924.0,162.8673,163.6954,162.8673,163.6264,190924.0
2024-09-11 12:20:00,166.0,166.6,165.94,166.56,288302.0,163.6461,164.2376,163.587,164.1982,288302.0
2024-09-11 12:30:00,166.6,166.78,166.16,166.61,227607.0,164.2376,164.4151,163.8039,164.2475,227607.0
2024-09-11 12:40:00,166.64,166.7,165.92,165.96,172467.0,164.2771,164.3362,163.5673,163.6067,172467.0
2024-09-11 12:50:00,165.97,166.35,165.86,166.21,102823.0,163.6166,163.9912,163.5081,163.8532,102823.0
2024-09-11 13:00:00,166.23,166.86,166.13,166.58,168352.0,163.8729,164.4939,163.7743,164.2179,168352.0
2024-09-11 13:10:00,166.62,167.1,166.58,167.07,164644.0,164.2573,164.7305,164.2179,164.701,164644.0
2024-09-11 13:20:00,167.05,167.43,166.82,167.39,167634.0,164.6812,165.0559,164.4545,165.0164,167634.0
2024-09-11 13:30:00,167.41,167.64,167.13,167.58,240166.0,165.0361,165.2629,164.7601,165.2037,240166.0
2024-09-11 13:40:00,167.59,168.19,167.58,168.14,206225.0,165.2136,165.8051,165.2037,165.7558,206225.0
2024-09-11 13:50:00,168.15,168.26,167.46,167.8,209329.0,165.7656,165.8741,165.0854,165.4206,209329.0
2024-09-11 14:00:00,167.81,168.23,167.74,168.19,129992.0,165.4305,165.8445,165.3615,165.8051,129992.0
2024-09-11 14:10:00,168.19,168.52,168.02,168.27,184194.0,165.8051,166.1304,165.6375,165.8839,184194.0
2024-09-11 14:20:00,168.27,169.07,168.26,169.0,177267.0,165.8839,166.6726,165.8741,166.6036,177267.0
2024-09-11 14:30:00,169.06,169.29,168.88,169.18,161453.0,166.6627,166.8895,166.4853,166.781,161453.0
2024-09-11 14:40:00,169.15,169.46,168.76,168.92,187011.0,166.7515,167.0571,166.367,166.5247,187011.0
2024-09-11 14:50:00,168.92,168.92,168.53,168.84,115355.0,166.5247,166.5247,166.1403,166.4459,115355.0
2024-09-11 15:00:00,168.8,168.95,168.43,168.88,166492.0,166.4064,166.5543,166.0417,166.4853,166492.0
2024-09-11 15:10:00,168.88,169.41,168.69,169.13,235378.0,166.4853,167.0078,166.298,166.7318,235378.0
2024-09-11 15:20:00,169.12,169.43,168.96,169.43,173004.0,166.7219,167.0275,166.5642,167.0275,173004.0
2024-09-11 15:30:00,169.43,169.85,169.3,169.42,279809.0,167.0275,167.4415,166.8993,167.0176,279809.0
2024-09-11 15:40:00,169.42,169.88,169.0,169.81,355335.0,167.0176,167.4711,166.6036,167.4021,355335.0
2024-09-11 15:50:00,169.77,170.38,169.26,170.18,1196885.0,167.3627,167.964,166.8599,167.7669,1196885.0
2024-09-12 09:30:00,170.6,171.0,169.4,170.22,1036969.0,168.795,169.1908,167.6077,168.4191,1036969.0
2024-09-12 09:40:00,170.26,171.25,169.16,169.3,581009.0,168.4586,169.4382,167.3703,167.5088,581009.0
2024-09-12 09:50:00,169.27,170.32,169.0,170.0,455644.0,167.4791,168.518,167.212,168.2014,455644.0
2024-09-12 10:00:00,170.01,170.18,169.65,169.98,518369.0,168.2113,168.3795,167.8551,168.1816,518369.0
2024-09-12 10:10:00,169.96,170.99,169.83,170.87,400986.0,168.1618,169.1809,168.0332,169.0622,400986.0
2024-09-12 10:20:00,170.87,171.75,170.77,171.48,287365.0,169.0622,169.9329,168.9632,169.6657,287365.0
2024-09-12 10:30:00,171.52,172.08,170.6,171.21,235673.0,169.7053,170.2594,168.795,169.3986,235673.0
2024-09-12 10:40:00,171.26,171.73,170.31,170.67,163165.0,169.4481,169.9131,168.5081,168.8643,163165.0
2024-09-12 10:50:00,170.66,171.51,170.46,170.58,184044.0,168.8544,169.6954,168.6565,168.7753,184044.0
2024-09-12 11:00:00,170.55,171.13,170.24,171.1,142800.0,168.7456,169.3194,168.4389,169.2898,142800.0
2024-09-12 11:10:00,171.08,171.61,170.65,170.99,162533.0,169.27,169.7944,168.8445,169.1809,162533.0
2024-09-12 11:20:00,171.0,171.0,170.06,170.18,134926.0,169.1908,169.1908,168.2608,168.3795,134926.0
2024-09-12 11:30:00,170.19,170.37,169.95,169.99,156279.0,168.3894,168.5675,168.1519,168.1915,156279.0
2024-09-12 11:40:00,169.97,170.34,169.6,169.94,91613.0,168.1717,168.5378,167.8056,168.142,91613.0
2024-09-12 11:50:00,169.93,170.48,169.83,170.04,129588.0,168.1321,168.6763,168.0332,168.241,129588.0
2024-09-12 12:00:00,170.02,170.67,169.81,170.5,141945.0,168.2212,168.8643,168.0134,168.6961,141945.0
2024-09-12 12:10:00,170.5,170.77,170.35,170.56,125660.0,168.6961,168.9632,168.5477,168.7555,125660.0
2024-09-12 12:20:00,170.6,170.82,170.49,170.68,68484.0,168.795,169.0127,168.6862,168.8742,68484.0
2024-09-12 12:30:00,170.7,170.8,170.33,170.4,68317.0,168.894,168.9929,168.5279,168.5972,68317.0
2024-09-12 12:40:00,170.39,170.6,170.2,170.56,95243.0,168.5873,168.795,168.3993,168.7555,95243.0
2024-09-12 12:50:00,170.56,171.04,170.36,170.9,119662.0,168.7555,169.2304,168.5576,169.0919,119662.0
2024-09-12 13:00:00,170.89,170.98,170.71,170.83,158427.0,169.082,169.171,168.9039,169.0226,158427.0
2024-09-12 13:10:00,170.82,171.04,170.8,170.99,105510.0,169.0127,169.2304,168.9929,169.1809,105510.0
2024-09-12 13:20:00,171.0,171.16,170.85,170.97,143113.0,169.1908,169.3491,169.0424,169.1611,143113.0
2024-09-12 13:30:00,170.99,171.62,170.72,171.58,214227.0,169.1809,169.8043,168.9138,169.7647,214227.0
2024-09-12 13:40:00,171.56,171.89,171.37,171.89,188039.0,169.7449,170.0714,169.5569,170.0714,188039.0
2024-09-12 13:50:00,171.9,172.15,171.75,171.89,152658.0,170.0813,170.3286,169.9329,170.0714,152658.0
2024-09-12 14:00:00,171.87,171.9,171.14,171.27,125959.0,170.0516,170.0813,169.3293,169.458,125959.0
2024-09-12 14:10:00,171.33,171.65,171.11,171.52,110748.0,169.5173,169.8339,169.2996,169.7053,110748.0
2024-09-12 14:20:00,171.53,171.76,171.32,171.52,133588.0,169.7152,169.9428,169.5074,169.7053,133588.0
2024-09-12 14:30:00,171.5,171.6,171.04,171.47,132533.0,169.6855,169.7845,169.2304,169.6558,132533.0
2024-09-12 14:40:00,171.48,171.53,171.12,171.19,71756.0,169.6657,169.7152,169.3095,169.3788,71756.0
2024-09-12 14:50:00,171.19,171.39,170.52,171.36,132977.0,169.3788,169.5767,168.7159,169.547,132977.0
2024-09-12 15:00:00,171.35,171.35,171.03,171.17,120890.0,169.5371,169.5371,169.2205,169.359,120890.0
2024-09-12 15:10:00,171.17,171.29,171.0,171.18,123813.0,169.359,169.4777,169.1908,169.3689,123813.0
2024-09-12 15:20:00,171.16,171.16,170.83,171.07,91389.0,169.3491,169.3491,169.0226,169.2601,91389.0
2024-09-12 15:30:00,171.05,171.21,170.89,171.13,121294.0,169.2403,169.3986,169.082,169.3194,121294.0
2024-09-12 15:40:00,171.11,171.22,170.88,171.04,222744.0,169.2996,169.4085,169.0721,169.2304,222744.0
2024-09-12 15:50:00,171.03,171.52,170.9,171.42,610709.0,169.2205,169.7053,169.0919,169.6064,610709.0
2024-09-13 09:30:00,172.24,174.77,172.21,174.69,767157.0,170.4177,172.9209,170.388,172.8418,767157.0
2024-09-13 09:40:00,174.63,174.66,172.76,172.76,327484.0,172.7824,172.8121,170.9322,170.9322,327484.0
2024-09-13 09:50:00,172.83,173.3,172.59,172.86,207627.0,171.0014,171.4665,170.764,171.0311,207627.0
2024-09-13 10:00:00,172.89,173.5,172.35,173.18,250981.0,171.0608,171.6644,170.5265,171.3477,250981.0
2024-09-13 10:10:00,173.18,173.24,172.61,172.9,101073.0,171.3477,171.4071,170.7838,171.0707,101073.0
2024-09-13 10:20:00,172.87,173.01,171.94,172.08,189688.0,171.041,171.1795,170.1209,170.2594,189688.0
2024-09-13 10:30:00,172.09,172.09,171.45,172.03,245757.0,170.2693,170.2693,169.636,170.2099,245757.0
2024-09-13 10:40:00,172.03,172.59,171.99,172.55,125765.0,170.2099,170.764,170.1703,170.7244,125765.0
2024-09-13 10:50:00,172.55,173.14,172.3,173.0,174636.0,170.7244,171.3082,170.4771,171.1696,174636.0
2024-09-13 11:00:00,173.0,173.26,172.85,172.98,147596.0,171.1696,171.4269,171.0212,171.1499,147596.0
2024-09-13 11:10:00,172.96,173.19,172.76,172.93,154390.0,171.1301,171.3576,170.9322,171.1004,154390.0
2024-09-13 11:20:00,172.96,173.13,172.79,172.93,86914.0,171.1301,171.2983,170.9619,171.1004,86914.0
2024-09-13 11:30:00,172.97,173.04,172.43,172.61,129309.0,171.14,171.2092,170.6057,170.7838,129309.0
2024-09-13 11:40:00,172.61,172.85,172.4,172.62,71544.0,170.7838,171.0212,170.576,170.7937,71544.0
2024-09-13 11:50:00,172.57,172.96,172.51,172.86,48144.0,170.7442,171.1301,170.6848,171.0311,48144.0
2024-09-13 12:00:00,172.86,173.1,172.69,172.75,98692.0,171.0311,171.2686,170.8629,170.9223,98692.0
2024-09-13 12:10:00,172.77,173.05,172.31,172.68,214889.0,170.9421,171.2191,170.487,170.853,214889.0
2024-09-13 12:20:00,172.69,173.0,172.66,172.85,94999.0,170.8629,171.1696,170.8332,171.0212,94999.0
2024-09-13 12:30:00,172.86,173.18,172.82,173.15,101043.0,171.0311,171.3477,170.9916,171.3181,101043.0
2024-09-13 12:40:00,173.17,173.2,172.67,172.96,94646.0,171.3379,171.3675,170.8431,171.1301,94646.0
2024-09-13 12:50:00,172.98,173.58,172.94,173.55,106195.0,171.1499,171.7435,171.1103,171.7138,106195.0
2024-09-13 13:00:00,173.56,173.85,173.41,173.78,104139.0,171.7237,172.0107,171.5753,171.9414,104139.0
2024-09-13 13:10:00,173.81,173.98,173.66,173.97,105811.0,171.9711,172.1393,171.8227,172.1294,105811.0
2024-09-13 13:20:00,173.95,174.25,173.8,174.25,178151.0,172.1096,172.4064,171.9612,172.4064,178151.0
2024-09-13 13:30:00,174.24,174.44,173.96,174.34,115399.0,172.3965,172.5944,172.1195,172.4955,115399.0
2024-09-13 13:40:00,174.33,174.4,173.95,174.08,79917.0,172.4856,172.5548,172.1096,172.2382,79917.0
2024-09-13 13:50:00,174.09,174.15,173.75,173.84,59199.0,172.2481,172.3075,171.9117,172.0008,59199.0
2024-09-13 14:00:00,173.84,173.95,173.36,173.84,142045.0,172.0008,172.1096,171.5258,172.0008,142045.0
2024-09-13 14:10:00,173.82,173.82,173.49,173.64,79264.0,171.981,171.981,171.6545,171.8029,79264.0
2024-09-13 14:20:00,173.64,173.64,173.13,173.23,59774.0,171.8029,171.8029,171.2983,171.3972,59774.0
2024-09-13 14:30:00,173.19,173.35,173.04,173.35,71902.0,171.3576,171.5159,171.2092,171.5159,71902.0
2024-09-13 14:40:00,173.34,173.61,173.12,173.12,74029.0,171.5061,171.7732,171.2884,171.2884,74029.0
2024-09-13 14:50:00,173.12,173.2,173.01,173.18,44533.0,171.2884,171.3675,171.1795,171.3477,44533.0
2024-09-13 15:00:00,173.13,173.13,172.68,172.72,97022.0,171.2983,171.2983,170.853,170.8926,97022.0
2024-09-13 15:10:00,172.74,173.0,172.65,172.96,59724.0,170.9124,171.1696,170.8234,171.1301,59724.0
2024-09-13 15:20:00,172.95,173.07,172.74,172.83,78752.0,171.1202,171.2389,170.9124,171.0014,78752.0
2024-09-13 15:30:00,172.87,172.93,172.46,172.75,110755.0,171.041,171.1004,170.6354,170.9223,110755.0
2024-09-13 15:40:00,172.74,173.03,172.74,172.97,138227.0,170.9124,171.1993,170.9124,171.14,138227.0
2024-09-13 15:50:00,172.95,173.15,172.5,172.56,431897.0,171.1202,171.3181,170.6749,170.7343,431897.0
2024-09-16 09:30:00,169.91,170.56,167.36,168.01,1003213.0,168.1123,168.7555,165.5893,166.2324,1003213.0
2024-09-16 09:40:00,168.12,168.83,167.96,168.62,288867.0,166.3413,167.0438,166.183,166.836,288867.0
2024-09-16 09:50:00,168.64,169.8,168.62,169.31,352944.0,166.8558,168.0035,166.836,167.5187,352944.0
2024-09-16 10:00:00,169.31,169.73,168.75,168.84,238403.0,167.5187,167.9342,166.9646,167.0537,238403.0
2024-09-16 10:10:00,168.85,169.09,168.55,168.71,188875.0,167.0636,167.301,166.7667,166.925,188875.0
2024-09-16 10:20:00,168.74,168.76,167.7,167.88,219492.0,166.9547,166.9745,165.9257,166.1038,219492.0
2024-09-16 10:30:00,167.93,167.97,166.83,167.31,465801.0,166.1533,166.1929,165.0649,165.5399,465801.0
2024-09-16 10:40:00,167.32,167.76,166.98,167.52,208428.0,165.5497,165.9851,165.2133,165.7476,208428.0
2024-09-16 10:50:00,167.5,167.69,167.2,167.32,188967.0,165.7278,165.9158,165.431,165.5497,188967.0
2024-09-16 11:00:00,167.34,167.46,166.77,167.37,215894.0,165.5695,165.6883,165.0056,165.5992,215894.0
2024-09-16 11:10:00,167.34,167.97,167.3,167.93,146178.0,165.5695,166.1929,165.53,166.1533,146178.0
2024-09-16 11:20:00,167.97,168.33,167.91,168.25,259879.0,166.1929,166.5491,166.1335,166.4699,259879.0
2024-09-16 11:30:00,168.25,168.41,167.83,168.0,157328.0,166.4699,166.6282,166.0543,166.2226,157328.0
2024-09-16 11:40:00,168.01,168.02,167.1,167.31,156623.0,166.2324,166.2423,165.3321,165.5399,156623.0
2024-09-16 11:50:00,167.28,167.37,167.0,167.11,123050.0,165.5102,165.5992,165.2331,165.342,123050.0
2024-09-16 12:00:00,167.14,167.67,167.02,167.62,103097.0,165.3716,165.896,165.2529,165.8466,103097.0
2024-09-16 12:10:00,167.63,167.8,167.04,167.1,119237.0,165.8565,166.0247,165.2727,165.3321,119237.0
2024-09-16 12:20:00,167.09,167.42,166.83,167.33,97664.0,165.3222,165.6487,165.0649,165.5596,97664.0
2024-09-16 12:30:00,167.31,167.36,166.86,167.07,81954.0,165.5399,165.5893,165.0946,165.3024,81954.0
2024-09-16 12:40:00,167.11,167.17,166.89,167.08,72845.0,165.342,165.4013,165.1243,165.3123,72845.0
2024-09-16 12:50:00,167.07,167.51,167.06,167.47,90926.0,165.3024,165.7377,165.2925,165.6982,90926.0
2024-09-16 13:00:00,167.46,167.67,167.29,167.53,114098.0,165.6883,165.896,165.5201,165.7575,114098.0
2024-09-16 13:10:00,167.54,167.6,167.41,167.5,57929.0,165.7674,165.8268,165.6388,165.7278,57929.0
2024-09-16 13:20:00,167.49,167.75,167.27,167.59,75798.0,165.7179,165.9752,165.5003,165.8169,75798.0
2024-09-16 13:30:00,167.63,167.88,167.45,167.88,72829.0,165.8565,166.1038,165.6784,166.1038,72829.0
2024-09-16 13:40:00,167.84,168.14,167.63,168.14,116019.0,166.0642,166.3611,165.8565,166.3611,116019.0
2024-09-16 13:50:00,168.13,168.48,168.11,168.48,95127.0,166.3512,166.6975,166.3314,166.6975,95127.0
2024-09-16 14:00:00,168.5,168.65,168.23,168.53,113616.0,166.7173,166.8657,166.4501,166.7469,113616.0
2024-09-16 14:10:00,168.53,168.91,168.52,168.76,80515.0,166.7469,167.1229,166.737,166.9745,80515.0
2024-09-16 14:20:00,168.75,168.95,168.65,168.87,59834.0,166.9646,167.1625,166.8657,167.0833,59834.0
2024-09-16 14:30:00,168.86,168.88,168.57,168.74,62518.0,167.0735,167.0932,166.7865,166.9547,62518.0
2024-09-16 14:40:00,168.7,168.81,168.41,168.81,58225.0,166.9151,167.024,166.6282,167.024,58225.0
2024-09-16 14:50:00,168.81,169.07,168.64,169.02,99386.0,167.024,167.2812,166.8558,167.2318,99386.0
2024-09-16 15:00:00,169.02,169.25,168.96,169.17,98593.0,167.2318,167.4593,167.1724,167.3802,98593.0
2024-09-16 15:10:00,169.18,169.2,168.7,168.88,102545.0,167.3901,167.4099,166.9151,167.0932,102545.0
2024-09-16 15:20:00,168.86,168.98,168.75,168.88,97210.0,167.0735,167.1922,166.9646,167.0932,97210.0
2024-09-16 15:30:00,168.87,169.23,168.75,169.22,151861.0,167.0833,167.4395,166.9646,167.4296,151861.0
2024-09-16 15:40:00,169.22,169.39,169.05,169.08,295222.0,167.4296,167.5978,167.2614,167.2911,295222.0
2024-09-16 15:50:00,169.05,169.21,168.68,169.08,655432.0,167.2614,167.4197,166.8954,167.2911,655432.0
2024-09-17 09:30:00,169.35,170.25,168.93,170.0,430344.0,167.5583,168.4487,167.1427,168.2014,430344.0
2024-09-17 09:40:00,170.01,170.01,168.66,168.7,270454.0,168.2113,168.2113,166.8756,166.9151,270454.0
2024-09-17 09:50:00,168.69,168.94,167.77,167.94,304720.0,166.9052,167.1526,165.995,166.1632,304720.0
2024-09-17 10:00:00,167.94,168.72,167.5,168.53,301005.0,166.1632,166.9349,165.7278,166.7469,301005.0
2024-09-17 10:10:00,168.5,169.1,168.4,168.66,252488.0,166.7173,167.3109,166.6183,166.8756,252488.0
2024-09-17 10:20:00,168.66,169.04,168.44,168.79,136980.0,166.8756,167.2515,166.6579,167.0042,136980.0
2024-09-17 10:30:00,168.76,168.87,168.3,168.47,97240.0,166.9745,167.0833,166.5194,166.6876,97240.0
2024-09-17 10:40:00,168.47,168.85,168.31,168.75,109410.0,166.6876,167.0636,166.5293,166.9646,109410.0
2024-09-17 10:50:00,168.75,168.95,168.58,168.83,197954.0,166.9646,167.1625,166.7964,167.0438,197954.0
2024-09-17 11:00:00,168.85,168.9,168.21,168.28,120048.0,167.0636,167.113,166.4303,166.4996,120048.0
2024-09-17 11:10:00,168.25,168.88,168.2,168.51,117086.0,166.4699,167.0932,166.4204,166.7272,117086.0
2024-09-17 11:20:00,168.53,168.63,168.22,168.25,87845.0,166.7469,166.8459,166.4402,166.4699,87845.0
2024-09-17 11:30:00,168.26,168.47,168.1,168.21,93444.0,166.4798,166.6876,166.3215,166.4303,93444.0
2024-09-17 11:40:00,168.21,168.45,168.06,168.34,67852.0,166.4303,166.6678,166.2819,166.559,67852.0
2024-09-17 11:50:00,168.35,168.64,168.27,168.4,60548.0,166.5688,166.8558,166.4897,166.6183,60548.0
2024-09-17 12:00:00,168.4,168.46,168.04,168.04,57977.0,166.6183,166.6777,166.2621,166.2621,57977.0
2024-09-17 12:10:00,168.05,168.12,167.61,167.63,140363.0,166.272,166.3413,165.8367,165.8565,140363.0
2024-09-17 12:20:00,167.64,167.8,167.02,167.53,173498.0,165.8664,166.0247,165.2529,165.7575,173498.0
2024-09-17 12:30:00,167.49,167.51,166.96,167.08,104482.0,165.7179,165.7377,165.1936,165.3123,104482.0
2024-09-17 12:40:00,167.06,167.1,166.39,166.57,246824.0,165.2925,165.3321,164.6296,164.8077,246824.0
2024-09-17 12:50:00,166.54,167.08,166.51,166.71,131642.0,164.778,165.3123,164.7483,164.9462,131642.0
2024-09-17 13:00:00,166.69,167.1,166.56,166.66,91487.0,164.9264,165.3321,164.7978,164.8967,91487.0
2024-09-17 13:10:00,166.64,167.22,166.46,167.17,101178.0,164.8769,165.4508,164.6988,165.4013,101178.0
2024-09-17 13:20:00,167.24,167.6,167.22,167.37,63172.0,165.4706,165.8268,165.4508,165.5992,63172.0
2024-09-17 13:30:00,167.33,167.53,167.02,167.07,98129.0,165.5596,165.7575,165.2529,165.3024,98129.0
2024-09-17 13:40:00,167.06,167.06,166.35,166.9,108611.0,165.2925,165.2925,164.59,165.1342,108611.0
2024-09-17 13:50:00,166.87,167.22,166.83,167.16,56429.0,165.1045,165.4508,165.0649,165.3914,56429.0
2024-09-17 14:00:00,167.15,167.39,167.0,167.26,62587.0,165.3815,165.619,165.2331,165.4904,62587.0
2024-09-17 14:10:00,167.25,167.32,166.95,167.0,68435.0,165.4805,165.5497,165.1837,165.2331,68435.0
2024-09-17 14:20:00,166.97,167.37,166.91,167.14,60250.0,165.2034,165.5992,165.1441,165.3716,60250.0
2024-09-17 14:30:00,167.1,167.29,166.98,167.16,54522.0,165.3321,165.5201,165.2133,165.3914,54522.0
2024-09-17 14:40:00,167.14,167.33,166.72,166.78,67520.0,165.3716,165.5596,164.9561,165.0155,67520.0
2024-09-17 14:50:00,166.77,166.9,166.44,166.83,76664.0,165.0056,165.1342,164.6791,165.0649,76664.0
2024-09-17 15:00:00,166.83,167.21,166.82,167.11,73836.0,165.0649,165.4409,165.055,165.342,73836.0
2024-09-17 15:10:00,167.1,167.2,167.02,167.07,70190.0,165.3321,165.431,165.2529,165.3024,70190.0
2024-09-17 15:20:00,167.08,167.09,166.65,167.02,80192.0,165.3123,165.3222,164.8868,165.2529,80192.0
2024-09-17 15:30:00,167.0,167.15,166.92,167.08,116966.0,165.2331,165.3815,165.154,165.3123,116966.0
2024-09-17 15:40:00,167.09,167.27,166.93,167.23,173803.0,165.3222,165.5003,165.1639,165.4607,173803.0
2024-09-17 15:50:00,167.24,167.6,167.09,167.36,531474.0,165.4706,165.8268,165.3222,165.5893,531474.0
2024-09-18 09:30:00,168.46,168.65,167.17,167.34,501781.0,166.6777,166.8657,165.4013,165.5695,501781.0
2024-09-18 09:40:00,167.39,168.06,167.25,167.69,164363.0,165.619,166.2819,165.4805,165.9158,164363.0
2024-09-18 09:50:00,167.66,168.09,167.5,167.9,92906.0,165.8861,166.3116,165.7278,166.1236,92906.0
2024-09-18 10:00:00,167.95,167.95,167.36,167.48,94669.0,166.1731,166.1731,165.5893,165.7081,94669.0
2024-09-18 10:10:00,167.48,167.88,167.22,167.78,82753.0,165.7081,166.1038,165.4508,166.0049,82753.0
2024-09-18 10:20:00,167.76,168.27,167.53,168.23,124224.0,165.9851,166.4897,165.7575,166.4501,124224.0
2024-09-18 10:30:00,168.26,168.37,168.02,168.29,125944.0,166.4798,166.5886,166.2423,166.5095,125944.0
2024-09-18 10:40:00,168.29,168.96,168.28,168.65,192975.0,166.5095,167.1724,166.4996,166.8657,192975.0
2024-09-18 10:50:00,168.64,168.79,168.44,168.66,96786.0,166.8558,167.0042,166.6579,166.8756,96786.0
2024-09-18 11:00:00,168.67,168.82,168.55,168.58,90336.0,166.8855,167.0339,166.7667,166.7964,90336.0
2024-09-18 11:10:00,168.54,168.57,168.17,168.25,63121.0,166.7568,166.7865,166.3908,166.4699,63121.0
2024-09-18 11:20:00,168.25,168.47,168.03,168.46,69549.0,166.4699,166.6876,166.2522,166.6777,69549.0
2024-09-18 11:30:00,168.43,168.46,168.07,168.22,56181.0,166.648,166.6777,166.2918,166.4402,56181.0
2024-09-18 11:40:00,168.22,168.26,167.38,167.71,175082.0,166.4402,166.4798,165.6091,165.9356,175082.0
2024-09-18 11:50:00,167.68,167.92,167.56,167.64,64745.0,165.9059,166.1434,165.7872,165.8664,64745.0
2024-09-18 12:00:00,167.61,167.91,167.53,167.81,58808.0,165.8367,166.1335,165.7575,166.0346,58808.0
2024-09-18 12:10:00,167.81,168.4,167.81,168.32,59495.0,166.0346,166.6183,166.0346,166.5392,59495.0
2024-09-18 12:20:00,168.32,168.84,168.28,168.78,126846.0,166.5392,167.0537,166.4996,166.9943,126846.0
2024-09-18 12:30:00,168.8,168.84,168.52,168.54,100913.0,167.0141,167.0537,166.737,166.7568,100913.0
2024-09-18 12:40:00,168.54,168.7,168.45,168.65,30465.0,166.7568,166.9151,166.6678,166.8657,30465.0
2024-09-18 12:50:00,168.64,168.86,168.6,168.79,49567.0,166.8558,167.0735,166.8162,167.0042,49567.0
2024-09-18 13:00:00,168.77,168.78,168.55,168.64,41544.0,166.9844,166.9943,166.7667,166.8558,41544.0
2024-09-18 13:10:00,168.63,168.67,168.4,168.48,42982.0,166.8459,166.8855,166.6183,166.6975,42982.0
2024-09-18 13:20:00,168.5,168.85,168.32,168.84,59436.0,166.7173,167.0636,166.5392,167.0537,59436.0
2024-09-18 13:30:00,168.86,169.14,168.54,168.56,89139.0,167.0735,167.3505,166.7568,166.7766,89139.0
2024-09-18 13:40:00,168.61,168.97,168.57,168.9,80324.0,166.8261,167.1823,166.7865,167.113,80324.0
2024-09-18 13:50:00,168.91,168.91,168.41,168.8,36831.0,167.1229,167.1229,166.6282,167.0141,36831.0
2024-09-18 14:00:00,168.72,171.08,168.38,169.69,312596.0,166.9349,169.27,166.5985,167.8947,312596.0
2024-09-18 14:10:00,169.69,170.25,168.3,170.11,215817.0,167.8947,168.4487,166.5194,168.3102,215817.0
2024-09-18 14:20:00,170.01,170.62,169.93,170.49,160162.0,168.2113,168.8148,168.1321,168.6862,160162.0
2024-09-18 14:30:00,170.53,171.6,170.37,170.87,374163.0,168.7258,169.7845,168.5675,169.0622,374163.0
2024-09-18 14:40:00,170.81,171.09,169.91,170.34,148103.0,169.0028,169.2799,168.1123,168.5378,148103.0
2024-09-18 14:50:00,170.33,171.16,170.12,170.14,152657.0,168.5279,169.3491,168.3201,168.3399,152657.0
2024-09-18 15:00:00,170.05,170.1,168.07,168.56,198260.0,168.2509,168.3003,166.2918,166.7766,198260.0
2024-09-18 15:10:00,168.51,169.4,168.11,169.01,86836.0,166.7272,167.6077,166.3314,167.2219,86836.0
2024-09-18 15:20:00,168.97,169.55,168.2,169.4,134756.0,167.1823,167.7562,166.4204,167.6077,134756.0
2024-09-18 15:30:00,169.46,169.75,168.66,169.04,131661.0,167.6671,167.954,166.8756,167.2515,131661.0
2024-09-18 15:40:00,169.05,169.16,167.64,167.8,231215.0,167.2614,167.3703,165.8664,166.0247,231215.0
2024-09-18 15:50:00,167.75,167.84,167.0,167.29,616452.0,165.9752,166.0642,165.2331,165.5201,616452.0
2024-09-19 09:30:00,174.38,175.22,173.34,173.44,1455900.0,172.535,173.3662,171.5061,171.605,1455900.0
2024-09-19 09:40:00,173.44,174.04,172.91,173.32,441694.0,171.605,172.1986,171.0806,171.4863,441694.0
2024-09-19 09:50:00,173.3,173.73,172.63,173.73,314537.0,171.4665,171.8919,170.8036,171.8919,314537.0
2024-09-19 10:00:00,173.73,174.5,173.56,174.04,355938.0,171.8919,172.6538,171.7237,172.1986,355938.0
2024-09-19 10:10:00,174.0,174.96,173.73,174.74,299731.0,172.1591,173.1089,171.8919,172.8912,299731.0
2024-09-19 10:20:00,174.74,175.04,174.23,174.84,315591.0,172.8912,173.1881,172.3866,172.9902,315591.0
2024-09-19 10:30:00,174.84,175.2,174.4,174.66,234065.0,172.9902,173.3464,172.5548,172.8121,234065.0
2024-09-19 10:40:00,174.67,174.67,174.08,174.52,167725.0,172.822,172.822,172.2382,172.6736,167725.0
2024-09-19 10:50:00,174.53,174.69,174.14,174.25,193347.0,172.6835,172.8418,172.2976,172.4064,193347.0
2024-09-19 11:00:00,174.28,174.76,174.12,174.33,228793.0,172.4361,172.911,172.2778,172.4856,228793.0
2024-09-19 11:10:00,174.36,175.19,174.35,174.99,216440.0,172.5153,173.3365,172.5054,173.1386,216440.0
2024-09-19 11:20:00,175.0,175.62,174.99,175.57,237438.0,173.1485,173.7619,173.1386,173.7125,237438.0
2024-09-19 11:30:00,175.57,175.81,175.22,175.66,279437.0,173.7125,173.9499,173.3662,173.8015,279437.0
2024-09-19 11:40:00,175.65,175.83,175.49,175.53,191146.0,173.7916,173.9697,173.6333,173.6729,191146.0
2024-09-19 11:50:00,175.53,175.65,174.97,175.07,161219.0,173.6729,173.7916,173.1188,173.2177,161219.0
2024-09-19 12:00:00,175.06,175.81,175.0,175.75,127653.0,173.2079,173.9499,173.1485,173.8906,127653.0
2024-09-19 12:10:00,175.75,175.96,175.64,175.81,180375.0,173.8906,174.0983,173.7817,173.9499,180375.0
2024-09-19 12:20:00,175.78,176.21,175.65,176.15,280421.0,173.9202,174.3457,173.7916,174.2863,280421.0
2024-09-19 12:30:00,176.15,176.72,176.06,176.7,262896.0,174.2863,174.8503,174.1973,174.8305,262896.0
2024-09-19 12:40:00,176.69,176.7,176.32,176.6,149563.0,174.8206,174.8305,174.4545,174.7316,149563.0
2024-09-19 12:50:00,176.58,176.65,176.34,176.46,101841.0,174.7118,174.781,174.4743,174.593,101841.0
2024-09-19 13:00:00,176.49,176.51,176.05,176.29,105137.0,174.6227,174.6425,174.1874,174.4248,105137.0
2024-09-19 13:10:00,176.26,176.55,176.16,176.41,109004.0,174.3952,174.6821,174.2962,174.5436,109004.0
2024-09-19 13:20:00,176.4,176.44,176.01,176.4,104935.0,174.5337,174.5733,174.1478,174.5337,104935.0
2024-09-19 13:30:00,176.41,176.99,176.39,176.97,240535.0,174.5436,175.1174,174.5238,175.0976,240535.0
2024-09-19 13:40:00,176.99,177.48,176.99,177.34,245592.0,175.1174,175.6023,175.1174,175.4637,245592.0
2024-09-19 13:50:00,177.33,177.74,177.17,177.58,165565.0,175.4538,175.8595,175.2955,175.7012,165565.0
2024-09-19 14:00:00,177.59,177.78,177.5,177.6,201161.0,175.7111,175.8991,175.622,175.721,201161.0
2024-09-19 14:10:00,177.56,177.56,176.52,176.81,222308.0,175.6814,175.6814,174.6524,174.9393,222308.0
2024-09-19 14:20:00,176.85,177.15,176.64,177.08,147601.0,174.9789,175.2757,174.7711,175.2065,147601.0
2024-09-19 14:30:00,177.08,177.1,176.51,176.93,101569.0,175.2065,175.2263,174.6425,175.0581,101569.0
2024-09-19 14:40:00,176.93,177.02,176.64,176.7,109228.0,175.0581,175.1471,174.7711,174.8305,109228.0
2024-09-19 14:50:00,176.71,177.05,176.5,177.03,152675.0,174.8404,175.1768,174.6326,175.157,152675.0
2024-09-19 15:00:00,177.03,177.06,176.17,176.32,164211.0,175.157,175.1867,174.3061,174.4545,164211.0
2024-09-19 15:10:00,176.32,176.56,175.76,175.81,181963.0,174.4545,174.692,173.9004,173.9499,181963.0
2024-09-19 15:20:00,175.82,176.56,175.73,176.23,184186.0,173.9598,174.692,173.8708,174.3655,184186.0
2024-09-19 15:30:00,176.22,176.85,176.08,176.83,179399.0,174.3556,174.9789,174.2171,174.9591,179399.0
2024-09-19 15:40:00,176.85,177.27,176.75,177.24,264349.0,174.9789,175.3945,174.88,175.3648,264349.0
2024-09-19 15:50:00,177.25,177.25,175.99,176.23,874572.0,175.3747,175.3747,174.128,174.3655,874572.0
2024-09-20 09:30:00,174.87,175.97,174.38,175.24,561327.0,173.0199,174.1082,172.535,173.386,561327.0
2024-09-20 09:40:00,175.28,175.45,174.84,174.92,238414.0,173.4255,173.5937,172.9902,173.0693,238414.0
2024-09-20 09:50:00,174.94,175.05,174.09,174.11,268909.0,173.0891,173.198,172.2481,172.2679,268909.0
2024-09-20 10:00:00,174.11,174.9,173.86,174.74,309183.0,172.2679,173.0495,172.0206,172.8912,309183.0
2024-09-20 10:10:00,174.72,175.38,174.42,175.18,207189.0,172.8715,173.5245,172.5746,173.3266,207189.0
2024-09-20 10:20:00,175.16,175.64,175.04,175.27,155639.0,173.3068,173.7817,173.1881,173.4156,155639.0
2024-09-20 10:30:00,175.29,175.32,174.85,175.23,145079.0,173.4354,173.4651,173.0001,173.3761,145079.0
2024-09-20 10:40:00,175.24,175.43,174.9,174.98,176617.0,173.386,173.5739,173.0495,173.1287,176617.0
2024-09-20 10:50:00,174.97,175.07,174.38,174.41,184830.0,173.1188,173.2177,172.535,172.5647,184830.0
2024-09-20 11:00:00,174.41,174.5,173.93,174.3,226835.0,172.5647,172.6538,172.0898,172.4559,226835.0
2024-09-20 11:10:00,174.33,174.53,173.65,174.25,317657.0,172.4856,172.6835,171.8128,172.4064,317657.0
2024-09-20 11:20:00,174.31,174.66,174.12,174.12,173597.0,172.4658,172.8121,172.2778,172.2778,173597.0
2024-09-20 11:30:00,174.12,175.04,173.87,174.61,265811.0,172.2778,173.1881,172.0304,172.7626,265811.0
2024-09-20 11:40:00,174.61,175.21,174.47,174.8,68250.0,172.7626,173.3563,172.6241,172.9506,68250.0
2024-09-20 11:50:00,174.81,175.05,174.66,174.82,118985.0,172.9605,173.198,172.8121,172.9704,118985.0
2024-09-20 12:00:00,174.79,175.52,174.6,175.43,131037.0,172.9407,173.663,172.7527,173.5739,131037.0
2024-09-20 12:10:00,175.46,175.56,175.23,175.34,121433.0,173.6036,173.7026,173.3761,173.4849,121433.0
2024-09-20 12:20:00,175.34,176.02,175.28,175.99,171228.0,173.4849,174.1577,173.4255,174.128,171228.0
2024-09-20 12:30:00,175.99,176.0,175.46,175.59,122402.0,174.128,174.1379,173.6036,173.7322,122402.0
2024-09-20 12:40:00,175.65,175.82,175.63,175.76,49771.0,173.7916,173.9598,173.7718,173.9004,49771.0
2024-09-20 12:50:00,175.75,175.91,175.6,175.64,111210.0,173.8906,174.0489,173.7421,173.7817,111210.0
2024-09-20 13:00:00,175.62,175.69,175.05,175.09,71057.0,173.7619,173.8312,173.198,173.2375,71057.0
2024-09-20 13:10:00,175.09,175.43,175.01,175.31,80405.0,173.2375,173.5739,173.1584,173.4552,80405.0
2024-09-20 13:20:00,175.33,175.35,174.9,175.02,47460.0,173.475,173.4948,173.0495,173.1683,47460.0
2024-09-20 13:30:00,175.05,175.33,175.05,175.15,295463.0,173.198,173.475,173.198,173.2969,295463.0
2024-09-20 13:40:00,175.17,175.19,174.82,174.92,48762.0,173.3167,173.3365,172.9704,173.0693,48762.0
2024-09-20 13:50:00,174.95,175.07,174.78,174.9,46259.0,173.099,173.2177,172.9308,173.0495,46259.0
2024-09-20 14:00:00,174.93,175.12,174.33,174.67,237014.0,173.0792,173.2672,172.4856,172.822,237014.0
2024-09-20 14:10:00,174.65,174.89,174.56,174.76,180762.0,172.8022,173.0397,172.7131,172.911,180762.0
2024-09-20 14:20:00,174.76,174.97,174.59,174.97,64791.0,172.911,173.1188,172.7428,173.1188,64791.0
2024-09-20 14:30:00,174.95,175.52,174.88,175.21,249149.0,173.099,173.663,173.0298,173.3563,249149.0
2024-09-20 14:40:00,175.17,175.32,175.03,175.21,55453.0,173.3167,173.4651,173.1782,173.3563,55453.0
2024-09-20 14:50:00,175.21,175.6,175.21,175.49,294812.0,173.3563,173.7421,173.3563,173.6333,294812.0
2024-09-20 15:00:00,175.5,175.52,175.1,175.3,187489.0,173.6432,173.663,173.2474,173.4453,187489.0
2024-09-20 15:10:00,175.31,175.56,175.13,175.16,273356.0,173.4552,173.7026,173.2771,173.3068,273356.0
2024-09-20 15:20:00,175.17,175.49,174.88,175.44,445840.0,173.3167,173.6333,173.0298,173.5838,445840.0
2024-09-20 15:30:00,175.43,175.43,174.74,174.94,343875.0,173.5739,173.5739,172.8912,173.0891,343875.0
2024-09-20 15:40:00,174.93,175.0,173.86,173.91,382561.0,173.0792,173.1485,172.0206,172.07,382561.0
2024-09-20 15:50:00,173.93,174.3,173.66,174.04,1211259.0,172.0898,172.4559,171.8227,172.1986,1211259.0
2024-09-23 09:30:00,174.84,175.36,173.87,174.07,592490.0,172.9902,173.5047,172.0304,172.2283,592490.0
2024-09-23 09:40:00,174.18,175.35,173.7,175.34,236435.0,172.3372,173.4948,171.8622,173.4849,236435.0
2024-09-23 09:50:00,175.34,175.4,174.2,174.2,168706.0,173.4849,173.5443,172.357,172.357,168706.0
2024-09-23 10:00:00,174.17,174.85,174.0,174.53,112076.0,172.3273,173.0001,172.1591,172.6835,112076.0
2024-09-23 10:10:00,174.55,174.92,174.12,174.65,149550.0,172.7033,173.0693,172.2778,172.8022,149550.0
2024-09-23 10:20:00,174.71,175.15,174.62,175.14,105105.0,172.8616,173.2969,172.7725,173.287,105105.0
2024-09-23 10:30:00,175.14,175.22,174.51,174.65,107359.0,173.287,173.3662,172.6637,172.8022,107359.0
2024-09-23 10:40:00,174.63,175.08,174.55,174.63,152660.0,172.7824,173.2276,172.7033,172.7824,152660.0
2024-09-23 10:50:00,174.63,175.01,174.53,174.64,86112.0,172.7824,173.1584,172.6835,172.7923,86112.0
2024-09-23 11:00:00,174.64,174.64,174.0,174.3,90979.0,172.7923,172.7923,172.1591,172.4559,90979.0
2024-09-23 11:10:00,174.33,174.48,174.16,174.2,48469.0,172.4856,172.634,172.3174,172.357,48469.0
2024-09-23 11:20:00,174.19,174.61,174.19,174.61,39658.0,172.3471,172.7626,172.3471,172.7626,39658.0
2024-09-23 11:30:00,174.6,174.87,174.51,174.8,87557.0,172.7527,173.0199,172.6637,172.9506,87557.0
2024-09-23 11:40:00,174.8,175.14,174.65,174.98,100913.0,172.9506,173.287,172.8022,173.1287,100913.0
2024-09-23 11:50:00,174.97,175.13,174.81,174.82,73525.0,173.1188,173.2771,172.9605,172.9704,73525.0
2024-09-23 12:00:00,174.84,174.94,174.63,174.67,35437.0,172.9902,173.0891,172.7824,172.822,35437.0
2024-09-23 12:10:00,174.65,175.08,174.5,174.71,120879.0,172.8022,173.2276,172.6538,172.8616,120879.0
2024-09-23 12:20:00,174.7,174.96,174.66,174.86,65144.0,172.8517,173.1089,172.8121,173.01,65144.0
2024-09-23 12:30:00,174.82,175.0,174.57,174.75,44028.0,172.9704,173.1485,172.723,172.9011,44028.0
2024-09-23 12:40:00,174.75,174.98,174.67,174.94,33038.0,172.9011,173.1287,172.822,173.0891,33038.0
2024-09-23 12:50:00,174.97,174.98,174.66,174.75,36800.0,173.1188,173.1287,172.8121,172.9011,36800.0
2024-09-23 13:00:00,174.76,174.83,174.53,174.74,53822.0,172.911,172.9803,172.6835,172.8912,53822.0
2024-09-23 13:10:00,174.75,174.82,174.56,174.7,47215.0,172.9011,172.9704,172.7131,172.8517,47215.0
2024-09-23 13:20:00,174.71,174.76,174.42,174.58,48350.0,172.8616,172.911,172.5746,172.7329,48350.0
2024-09-23 13:30:00,174.58,174.64,174.24,174.39,30294.0,172.7329,172.7923,172.3965,172.5449,30294.0
2024-09-23 13:40:00,174.41,174.51,174.27,174.43,34721.0,172.5647,172.6637,172.4262,172.5845,34721.0
2024-09-23 13:50:00,174.42,174.62,174.41,174.59,27829.0,172.5746,172.7725,172.5647,172.7428,27829.0
2024-09-23 14:00:00,174.59,174.68,174.37,174.53,49793.0,172.7428,172.8319,172.5252,172.6835,49793.0
2024-09-23 14:10:00,174.54,174.62,174.42,174.58,37026.0,172.6934,172.7725,172.5746,172.7329,37026.0
2024-09-23 14:20:00,174.56,174.75,174.45,174.72,47811.0,172.7131,172.9011,172.6043,172.8715,47811.0
2024-09-23 14:30:00,174.69,174.75,174.51,174.62,25174.0,172.8418,172.9011,172.6637,172.7725,25174.0
2024-09-23 14:40:00,174.62,174.7,174.49,174.62,21325.0,172.7725,172.8517,172.6439,172.7725,21325.0
2024-09-23 14:50:00,174.64,174.82,174.5,174.82,30051.0,172.7923,172.9704,172.6538,172.9704,30051.0
2024-09-23 15:00:00,174.8,174.92,174.72,174.78,38888.0,172.9506,173.0693,172.8715,172.9308,38888.0
2024-09-23 15:10:00,174.8,174.93,174.79,174.92,40577.0,172.9506,173.0792,172.9407,173.0693,40577.0
2024-09-23 15:20:00,174.92,174.96,174.68,174.82,44881.0,173.0693,173.1089,172.8319,172.9704,44881.0
2024-09-23 15:30:00,174.82,174.94,174.75,174.89,62827.0,172.9704,173.0891,172.9011,173.0397,62827.0
2024-09-23 15:40:00,174.91,174.95,174.69,174.93,93758.0,173.0594,173.099,172.8418,173.0792,93758.0
2024-09-23 15:50:00,174.92,174.93,174.5,174.68,308745.0,173.0693,173.0792,172.6538,172.8319,308745.0
2024-09-24 09:30:00,179.45,179.5,177.6,178.62,775302.0,177.5514,177.6009,175.721,176.7302,775302.0
2024-09-24 09:40:00,178.58,179.2,178.37,178.98,363753.0,176.6906,177.3041,176.4828,177.0864,363753.0
2024-09-24 09:50:00,179.02,179.6,178.83,179.34,336894.0,177.126,177.6998,176.938,177.4426,336894.0
2024-09-24 10:00:00,179.32,179.35,177.67,178.4,475981.0,177.4228,177.4525,175.7902,176.5125,475981.0
2024-09-24 10:10:00,178.4,179.0,178.04,178.05,294549.0,176.5125,177.1062,176.1563,176.1662,294549.0
2024-09-24 10:20:00,178.06,178.48,177.68,177.75,156922.0,176.1761,176.5917,175.8001,175.8694,156922.0
2024-09-24 10:30:00,177.73,178.15,177.26,177.31,201027.0,175.8496,176.2652,175.3846,175.434,201027.0
2024-09-24 10:40:00,177.3,178.22,177.05,177.76,228685.0,175.4242,176.3344,175.1768,175.8793,228685.0
2024-09-24 10:50:00,177.79,178.4,177.73,178.32,116562.0,175.909,176.5125,175.8496,176.4334,116562.0
2024-09-24 11:00:00,178.31,178.46,177.93,178.25,116651.0,176.4235,176.5719,176.0475,176.3641,116651.0
2024-09-24 11:10:00,178.23,178.58,178.21,178.57,97963.0,176.3443,176.6906,176.3245,176.6807,97963.0
2024-09-24 11:20:00,178.56,178.73,178.4,178.58,104741.0,176.6708,176.839,176.5125,176.6906,104741.0
2024-09-24 11:30:00,178.59,179.29,178.58,179.27,231586.0,176.7005,177.3931,176.6906,177.3733,231586.0
2024-09-24 11:40:00,179.27,179.98,179.26,179.98,270655.0,177.3733,178.0758,177.3634,178.0758,270655.0
2024-09-24 11:50:00,179.98,181.05,179.94,180.64,737841.0,178.0758,179.1345,178.0362,178.7288,737841.0
2024-09-24 12:00:00,180.69,181.0,180.51,180.68,177533.0,178.7783,179.085,178.6002,178.7684,177533.0
2024-09-24 12:10:00,180.7,180.86,180.22,180.45,173806.0,178.7882,178.9465,178.3133,178.5408,173806.0
2024-09-24 12:20:00,180.43,180.58,179.96,180.3,86903.0,178.521,178.6695,178.056,178.3924,86903.0
2024-09-24 12:30:00,180.31,180.5,180.19,180.38,78122.0,178.4023,178.5903,178.2836,178.4716,78122.0
2024-09-24 12:40:00,180.41,180.85,180.38,180.69,69743.0,178.5013,178.9366,178.4716,178.7783,69743.0
2024-09-24 12:50:00,180.69,180.93,180.52,180.53,112734.0,178.7783,179.0158,178.6101,178.62,112734.0
2024-09-24 13:00:00,180.53,180.87,180.42,180.76,83810.0,178.62,178.9564,178.5111,178.8475,83810.0
2024-09-24 13:10:00,180.77,181.2,180.7,181.11,139190.0,178.8574,179.2829,178.7882,179.1938,139190.0
2024-09-24 13:20:00,181.1,181.1,180.7,180.8,82099.0,179.184,179.184,178.7882,178.8871,82099.0
2024-09-24 13:30:00,180.8,181.09,180.61,180.83,81374.0,178.8871,179.1741,178.6991,178.9168,81374.0
2024-09-24 13:40:00,180.83,180.9,180.62,180.71,75440.0,178.9168,178.9861,178.709,178.7981,75440.0
2024-09-24 13:50:00,180.65,180.83,180.45,180.45,66055.0,178.7387,178.9168,178.5408,178.5408,66055.0
2024-09-24 14:00:00,180.42,180.81,180.32,180.68,63224.0,178.5111,178.897,178.4122,178.7684,63224.0
2024-09-24 14:10:00,180.67,180.67,180.33,180.59,52075.0,178.7585,178.7585,178.4221,178.6793,52075.0
2024-09-24 14:20:00,180.58,180.66,180.43,180.54,83212.0,178.6695,178.7486,178.521,178.6299,83212.0
2024-09-24 14:30:00,180.56,181.05,180.3,181.03,148676.0,178.6497,179.1345,178.3924,179.1147,148676.0
2024-09-24 14:40:00,181.05,181.12,180.88,180.98,105340.0,179.1345,179.2037,178.9663,179.0652,105340.0
2024-09-24 14:50:00,180.95,181.34,180.92,181.22,162444.0,179.0355,179.4214,179.0059,179.3027,162444.0
2024-09-24 15:00:00,181.23,181.75,181.17,181.67,152285.0,179.3126,179.8271,179.2532,179.7479,152285.0
2024-09-24 15:10:00,181.64,181.69,181.33,181.59,238684.0,179.7182,179.7677,179.4115,179.6688,238684.0
2024-09-24 15:20:00,181.59,181.8,181.48,181.59,302228.0,179.6688,179.8765,179.5599,179.6688,302228.0
2024-09-24 15:30:00,181.59,182.16,181.44,182.12,396617.0,179.6688,180.2327,179.5204,180.1932,396617.0
2024-09-24 15:40:00,182.11,182.78,182.09,182.56,540770.0,180.1833,180.8462,180.1635,180.6285,540770.0
2024-09-24 15:50:00,182.57,182.68,181.85,181.98,871320.0,180.6384,180.7472,179.926,180.0546,871320.0
2024-09-25 09:30:00,181.52,183.13,181.25,183.04,650803.0,179.5995,181.1925,179.3324,181.1034,650803.0
2024-09-25 09:40:00,183.03,183.11,181.6,182.72,325467.0,181.0935,181.1727,179.6787,180.7868,325467.0
2024-09-25 09:50:00,182.7,183.01,182.33,182.78,211208.0,180.767,181.0737,180.4009,180.8462,211208.0
2024-09-25 10:00:00,182.78,183.56,182.51,183.43,261637.0,180.8462,181.6179,180.579,181.4893,261637.0
2024-09-25 10:10:00,183.46,183.75,183.14,183.59,246598.0,181.519,181.8059,181.2024,181.6476,246598.0
2024-09-25 10:20:00,183.55,183.82,182.97,183.0,314540.0,181.608,181.8752,181.0342,181.0638,314540.0
2024-09-25 10:30:00,182.97,183.64,182.72,183.4,169942.0,181.0342,181.6971,180.7868,181.4596,169942.0
2024-09-25 10:40:00,183.42,183.72,183.0,183.11,187306.0,181.4794,181.7762,181.0638,181.1727,187306.0
2024-09-25 10:50:00,183.11,183.62,183.05,183.45,127000.0,181.1727,181.6773,181.1133,181.5091,127000.0
2024-09-25 11:00:00,183.45,183.67,183.31,183.65,78851.0,181.5091,181.7268,181.3706,181.707,78851.0
2024-09-25 11:10:00,183.6,183.61,183.16,183.41,102153.0,181.6575,181.6674,181.2222,181.4695,102153.0
2024-09-25 11:20:00,183.39,183.8,183.27,183.59,210013.0,181.4497,181.8554,181.331,181.6476,210013.0
2024-09-25 11:30:00,183.57,183.75,183.15,183.68,129198.0,181.6278,181.8059,181.2123,181.7367,129198.0
2024-09-25 11:40:00,183.7,183.74,183.1,183.26,130843.0,181.7564,181.796,181.1628,181.3211,130843.0
2024-09-25 11:50:00,183.25,183.32,182.16,182.46,179283.0,181.3112,181.3805,180.2327,180.5296,179283.0
2024-09-25 12:00:00,182.45,182.67,181.97,182.3,120450.0,180.5197,180.7373,180.0447,180.3713,120450.0
2024-09-25 12:10:00,182.35,182.4,182.09,182.27,74306.0,180.4207,180.4702,180.1635,180.3416,74306.0
2024-09-25 12:20:00,182.34,182.45,182.21,182.3,36392.0,180.4108,180.5197,180.2822,180.3713,36392.0
2024-09-25 12:30:00,182.28,182.29,181.86,182.12,99878.0,180.3515,180.3614,179.9359,180.1932,99878.0
2024-09-25 12:40:00,182.11,182.18,181.73,181.8,61632.0,180.1833,180.2525,179.8073,179.8765,61632.0
2024-09-25 12:50:00,181.78,182.08,181.54,181.57,79642.0,179.8568,180.1536,179.6193,179.649,79642.0
2024-09-25 13:00:00,181.63,181.71,181.21,181.53,130922.0,179.7083,179.7875,179.2928,179.6094,130922.0
2024-09-25 13:10:00,181.55,181.83,181.33,181.81,58240.0,179.6292,179.9062,179.4115,179.8864,58240.0
2024-09-25 13:20:00,181.78,182.06,181.68,182.01,52657.0,179.8568,180.1338,179.7578,180.0843,52657.0
2024-09-25 13:30:00,182.0,182.15,181.56,181.88,47939.0,180.0744,180.2228,179.6391,179.9557,47939.0
2024-09-25 13:40:00,181.85,181.96,181.62,181.71,86816.0,179.926,180.0349,179.6984,179.7875,86816.0
2024-09-25 13:50:00,181.72,182.25,181.66,182.24,39941.0,179.7974,180.3218,179.738,180.3119,39941.0
2024-09-25 14:00:00,182.22,182.3,181.8,181.96,42950.0,180.2921,180.3713,179.8765,180.0349,42950.0
2024-09-25 14:10:00,181.96,182.08,181.59,182.05,79726.0,180.0349,180.1536,179.6688,180.1239,79726.0
2024-09-25 14:20:00,182.04,182.1,181.84,182.1,46711.0,180.114,180.1734,179.9161,180.1734,46711.0
2024-09-25 14:30:00,182.11,182.14,181.89,182.12,108549.0,180.1833,180.2129,179.9656,180.1932,108549.0
2024-09-25 14:40:00,182.13,182.33,182.02,182.13,98225.0,180.2031,180.4009,180.0942,180.2031,98225.0
2024-09-25 14:50:00,182.13,182.13,181.78,181.93,47171.0,180.2031,180.2031,179.8568,180.0052,47171.0
2024-09-25 15:00:00,181.92,181.92,181.76,181.76,59995.0,179.9953,179.9953,179.837,179.837,59995.0
2024-09-25 15:10:00,181.79,181.99,181.67,181.95,77857.0,179.8667,180.0645,179.7479,180.025,77857.0
2024-09-25 15:20:00,181.95,182.07,181.91,182.03,64862.0,180.025,180.1437,179.9854,180.1041,64862.0
2024-09-25 15:30:00,182.03,182.05,181.72,181.73,88696.0,180.1041,180.1239,179.7974,179.8073,88696.0
2024-09-25 15:40:00,181.73,181.95,181.64,181.94,93015.0,179.8073,180.025,179.7182,180.0151,93015.0
2024-09-25 15:50:00,181.98,182.47,181.75,182.37,336430.0,180.0546,180.5395,179.8271,180.4405,336430.0
2024-09-26 09:30:00,188.5,189.33,187.89,188.26,1561010.0,186.5057,187.3269,185.9021,186.2682,1561010.0
2024-09-26 09:40:00,188.2,188.4,186.82,187.5,734352.0,186.2088,186.4067,184.8434,185.5162,734352.0
2024-09-26 09:50:00,187.47,187.66,186.26,187.09,697267.0,185.4866,185.6745,184.2894,185.1106,697267.0
2024-09-26 10:00:00,187.1,187.36,186.34,186.81,393258.0,185.1205,185.3777,184.3685,184.8335,393258.0
2024-09-26 10:10:00,186.86,187.72,186.48,187.66,480405.0,184.883,185.7339,184.507,185.6745,480405.0
2024-09-26 10:20:00,187.67,187.77,185.77,185.98,339635.0,185.6844,185.7834,183.8045,184.0123,339635.0
2024-09-26 10:30:00,186.02,186.43,185.42,186.39,302372.0,184.0519,184.4576,183.4582,184.418,302372.0
2024-09-26 10:40:00,186.41,186.52,185.12,185.56,352624.0,184.4378,184.5466,183.1614,183.5968,352624.0
2024-09-26 10:50:00,185.58,185.81,183.91,184.28,434435.0,183.6166,183.8441,181.9642,182.3303,434435.0
2024-09-26 11:00:00,184.25,185.65,183.8,185.47,376393.0,182.3006,183.6858,181.8554,183.5077,376393.0
2024-09-26 11:10:00,185.48,185.63,184.91,185.04,173077.0,183.5176,183.666,182.9536,183.0823,173077.0
2024-09-26 11:20:00,184.99,185.07,184.38,184.98,229661.0,183.0328,183.1119,182.4292,183.0229,229661.0
2024-09-26 11:30:00,184.93,186.0,184.7,185.85,248122.0,182.9734,184.0321,182.7459,183.8837,248122.0
2024-09-26 11:40:00,185.81,186.34,185.68,186.24,182829.0,183.8441,184.3685,183.7155,184.2696,182829.0
2024-09-26 11:50:00,186.26,187.02,186.13,186.95,161290.0,184.2894,185.0413,184.1607,184.9721,161290.0
2024-09-26 12:00:00,186.91,186.99,186.26,186.55,151712.0,184.9325,185.0116,184.2894,184.5763,151712.0
2024-09-26 12:10:00,186.53,186.82,186.2,186.41,170917.0,184.5565,184.8434,184.23,184.4378,170917.0
2024-09-26 12:20:00,186.37,186.5,185.97,186.25,101537.0,184.3982,184.5268,184.0024,184.2795,101537.0
2024-09-26 12:30:00,186.24,186.29,185.85,186.15,88175.0,184.2696,184.319,183.8837,184.1805,88175.0
2024-09-26 12:40:00,186.16,186.16,185.66,185.82,94643.0,184.1904,184.1904,183.6957,183.854,94643.0
2024-09-26 12:50:00,185.8,186.11,185.66,185.77,80918.0,183.8342,184.1409,183.6957,183.8045,80918.0
2024-09-26 13:00:00,185.78,185.93,185.51,185.64,93665.0,183.8144,183.9628,183.5473,183.6759,93665.0
2024-09-26 13:10:00,185.62,185.97,184.94,185.0,110493.0,183.6561,184.0024,182.9833,183.0427,110493.0
2024-09-26 13:20:00,185.04,185.39,184.94,185.37,113464.0,183.0823,183.4286,182.9833,183.4088,113464.0
2024-09-26 13:30:00,185.36,186.26,185.3,186.16,211111.0,183.3989,184.2894,183.3395,184.1904,211111.0
2024-09-26 13:40:00,186.16,186.45,186.16,186.35,69242.0,184.1904,184.4773,184.1904,184.3784,69242.0
2024-09-26 13:50:00,186.31,186.62,186.2,186.31,100222.0,184.3388,184.6455,184.23,184.3388,100222.0
2024-09-26 14:00:00,186.34,186.8,186.33,186.73,83865.0,184.3685,184.8236,184.3586,184.7544,83865.0
2024-09-26 14:10:00,186.71,187.27,186.65,187.17,158311.0,184.7346,185.2887,184.6752,185.1897,158311.0
2024-09-26 14:20:00,187.18,187.58,187.09,187.58,123608.0,185.1996,185.5954,185.1106,185.5954,123608.0
2024-09-26 14:30:00,187.56,187.58,187.22,187.44,96856.0,185.5756,185.5954,185.2392,185.4569,96856.0
2024-09-26 14:40:00,187.42,187.45,187.06,187.14,66247.0,185.4371,185.4668,185.0809,185.16,66247.0
2024-09-26 14:50:00,187.16,187.53,187.14,187.33,79005.0,185.1798,185.5459,185.16,185.348,79005.0
2024-09-26 15:00:00,187.33,187.58,187.09,187.53,138684.0,185.348,185.5954,185.1106,185.5459,138684.0
2024-09-26 15:10:00,187.53,187.7,187.47,187.66,125715.0,185.5459,185.7141,185.4866,185.6745,125715.0
2024-09-26 15:20:00,187.67,187.91,187.45,187.67,139714.0,185.6844,185.9219,185.4668,185.6844,139714.0
2024-09-26 15:30:00,187.66,187.92,187.36,187.47,203436.0,185.6745,185.9318,185.3777,185.4866,203436.0
2024-09-26 15:40:00,187.45,187.7,187.16,187.28,186097.0,185.4668,185.7141,185.1798,185.2986,186097.0
2024-09-26 15:50:00,187.28,187.33,186.74,186.77,522917.0,185.2986,185.348,184.7643,184.794,522917.0
2024-09-27 09:30:00,185.84,185.94,183.2,183.3,856284.0,183.8738,183.9727,181.2617,181.3607,856284.0
2024-09-27 09:40:00,183.39,184.18,183.19,183.96,365435.0,181.4497,182.2314,181.2518,182.0137,365435.0
2024-09-27 09:50:00,183.91,183.97,182.16,182.82,359013.0,181.9642,182.0236,180.2327,180.8858,359013.0
2024-09-27 10:00:00,182.88,183.13,181.82,182.16,352730.0,180.9451,181.1925,179.8963,180.2327,352730.0
2024-09-27 10:10:00,182.14,182.29,181.27,181.29,428178.0,180.2129,180.3614,179.3522,179.3719,428178.0
2024-09-27 10:20:00,181.27,181.92,181.21,181.27,316530.0,179.3522,179.9953,179.2928,179.3522,316530.0
2024-09-27 10:30:00,181.28,181.34,179.51,180.12,1031240.0,179.362,179.4214,177.6108,178.2143,1031240.0
2024-09-27 10:40:00,180.12,180.77,178.71,178.96,778898.0,178.2143,178.8574,176.8192,177.0666,778898.0
2024-09-27 10:50:00,179.01,179.45,178.32,178.98,619976.0,177.1161,177.5514,176.4334,177.0864,619976.0
2024-09-27 11:00:00,178.93,179.3,178.11,178.23,517051.0,177.0369,177.403,176.2256,176.3443,517051.0
2024-09-27 11:10:00,178.23,178.51,177.76,178.04,478176.0,176.3443,176.6214,175.8793,176.1563,478176.0
2024-09-27 11:20:00,178.01,178.32,177.52,177.93,401511.0,176.1266,176.4334,175.6418,176.0475,401511.0
2024-09-27 11:30:00,177.93,178.14,177.52,177.95,338356.0,176.0475,176.2553,175.6418,176.0673,338356.0
2024-09-27 11:40:00,177.97,178.97,177.86,178.55,495078.0,176.0871,177.0765,175.9782,176.6609,495078.0
2024-09-27 11:50:00,178.57,178.87,178.28,178.73,226385.0,176.6807,176.9775,176.3938,176.839,226385.0
2024-09-27 12:00:00,178.75,179.52,178.49,179.06,287511.0,176.8588,177.6207,176.6016,177.1655,287511.0
2024-09-27 12:10:00,179.06,179.06,178.01,178.59,295064.0,177.1655,177.1655,176.1266,176.7005,295064.0
2024-09-27 12:20:00,178.56,179.16,178.48,179.03,127108.0,176.6708,177.2645,176.5917,177.1359,127108.0
2024-09-27 12:30:00,178.97,179.2,178.63,178.71,172446.0,177.0765,177.3041,176.7401,176.8192,172446.0
2024-09-27 12:40:00,178.76,179.43,178.71,179.2,126841.0,176.8687,177.5316,176.8192,177.3041,126841.0
2024-09-27 12:50:00,179.21,179.63,179.16,179.28,114098.0,177.3139,177.7295,177.2645,177.3832,114098.0
2024-09-27 13:00:00,179.25,179.64,178.97,179.03,151570.0,177.3535,177.7394,177.0765,177.1359,151570.0
2024-09-27 13:10:00,179.03,179.26,178.42,178.47,116637.0,177.1359,177.3634,176.5323,176.5818,116637.0
2024-09-27 13:20:00,178.47,178.7,178.35,178.53,170893.0,176.5818,176.8093,176.463,176.6411,170893.0
2024-09-27 13:30:00,178.52,178.93,178.5,178.78,118457.0,176.6312,177.0369,176.6115,176.8885,118457.0
2024-09-27 13:40:00,178.79,178.91,178.44,178.84,244335.0,176.8984,177.0171,176.5521,176.9479,244335.0
2024-09-27 13:50:00,178.88,179.45,178.84,179.41,150039.0,176.9874,177.5514,176.9479,177.5118,150039.0
2024-09-27 14:00:00,179.43,179.45,178.68,178.83,114158.0,177.5316,177.5514,176.7896,176.938,114158.0
2024-09-27 14:10:00,178.76,178.83,178.49,178.63,137477.0,176.8687,176.938,176.6016,176.7401,137477.0
2024-09-27 14:20:00,178.66,178.83,177.49,177.56,267166.0,176.7698,176.938,175.6121,175.6814,267166.0
2024-09-27 14:30:00,177.52,177.94,177.45,177.78,174517.0,175.6418,176.0574,175.5726,175.8991,174517.0
2024-09-27 14:40:00,177.75,178.25,177.56,178.04,155045.0,175.8694,176.3641,175.6814,176.1563,155045.0
2024-09-27 14:50:00,178.03,178.35,177.98,178.19,134383.0,176.1464,176.463,176.097,176.3047,134383.0
2024-09-27 15:00:00,178.17,178.17,177.64,177.89,152379.0,176.285,176.285,175.7606,176.0079,152379.0
2024-09-27 15:10:00,177.86,177.9,177.4,177.74,218537.0,175.9782,176.0178,175.5231,175.8595,218537.0
2024-09-27 15:20:00,177.76,178.3,177.62,178.26,285373.0,175.8793,176.4136,175.7408,176.374,285373.0
2024-09-27 15:30:00,178.26,178.26,177.69,177.99,287080.0,176.374,176.374,175.81,176.1069,287080.0
2024-09-27 15:40:00,177.95,178.06,177.52,177.53,283373.0,176.0673,176.1761,175.6418,175.6517,283373.0
2024-09-27 15:50:00,177.54,178.18,177.54,178.01,727111.0,175.6616,176.2948,175.6616,176.1266,727111.0
2024-09-30 09:30:00,174.27,176.27,173.99,175.8,1129427.0,172.4262,174.4051,172.1492,173.94,1129427.0
2024-09-30 09:40:00,175.82,176.53,175.2,176.5,488425.0,173.9598,174.6623,173.3464,174.6326,488425.0
2024-09-30 09:50:00,176.49,176.82,174.73,174.87,446567.0,174.6227,174.9492,172.8813,173.0199,446567.0
2024-09-30 10:00:00,174.88,175.09,174.05,174.46,313076.0,173.0298,173.2375,172.2085,172.6142,313076.0
2024-09-30 10:10:00,174.44,174.75,173.88,173.92,219533.0,172.5944,172.9011,172.0403,172.0799,219533.0
2024-09-30 10:20:00,173.91,174.22,173.35,174.07,275998.0,172.07,172.3767,171.5159,172.2283,275998.0
2024-09-30 10:30:00,174.1,174.63,173.87,174.3,198406.0,172.258,172.7824,172.0304,172.4559,198406.0
2024-09-30 10:40:00,174.32,174.34,173.69,173.95,131462.0,172.4757,172.4955,171.8523,172.1096,131462.0
2024-09-30 10:50:00,173.88,174.16,173.57,173.75,182863.0,172.0403,172.3174,171.7336,171.9117,182863.0
2024-09-30 11:00:00,173.69,174.32,173.56,173.81,190879.0,171.8523,172.4757,171.7237,171.9711,190879.0
2024-09-30 11:10:00,173.79,174.16,173.72,173.94,95455.0,171.9513,172.3174,171.882,172.0997,95455.0
2024-09-30 11:20:00,173.97,174.21,173.68,174.19,179896.0,172.1294,172.3668,171.8425,172.3471,179896.0
2024-09-30 11:30:00,174.19,174.28,173.35,173.49,199339.0,172.3471,172.4361,171.5159,171.6545,199339.0
2024-09-30 11:40:00,173.43,173.73,173.13,173.68,246222.0,171.5951,171.8919,171.2983,171.8425,246222.0
2024-09-30 11:50:00,173.65,173.67,173.36,173.47,141453.0,171.8128,171.8326,171.5258,171.6347,141453.0
2024-09-30 12:00:00,173.45,174.08,173.35,173.96,126177.0,171.6149,172.2382,171.5159,172.1195,126177.0
2024-09-30 12:10:00,173.98,174.22,173.7,174.03,125008.0,172.1393,172.3767,171.8622,172.1888,125008.0
2024-09-30 12:20:00,174.03,174.21,173.87,173.88,94397.0,172.1888,172.3668,172.0304,172.0403,94397.0
2024-09-30 12:30:00,173.87,173.97,173.73,173.77,91506.0,172.0304,172.1294,171.8919,171.9315,91506.0
2024-09-30 12:40:00,173.79,173.94,173.66,173.94,72347.0,171.9513,172.0997,171.8227,172.0997,72347.0
2024-09-30 12:50:00,173.95,174.02,173.76,173.77,73715.0,172.1096,172.1789,171.9216,171.9315,73715.0
2024-09-30 13:00:00,173.77,173.86,173.31,173.34,94968.0,171.9315,172.0206,171.4764,171.5061,94968.0
2024-09-30 13:10:00,173.35,173.5,173.19,173.35,134964.0,171.5159,171.6644,171.3576,171.5159,134964.0
2024-09-30 13:20:00,173.34,173.57,173.25,173.4,81750.0,171.5061,171.7336,171.417,171.5654,81750.0
2024-09-30 13:30:00,173.39,173.59,173.25,173.5,103696.0,171.5555,171.7534,171.417,171.6644,103696.0
2024-09-30 13:40:00,173.5,173.58,173.33,173.46,83422.0,171.6644,171.7435,171.4962,171.6248,83422.0
2024-09-30 13:50:00,173.44,173.82,173.4,173.79,83014.0,171.605,171.981,171.5654,171.9513,83014.0
2024-09-30 14:00:00,173.76,173.82,173.12,173.34,153369.0,171.9216,171.981,171.2884,171.5061,153369.0
2024-09-30 14:10:00,173.31,173.31,172.3,172.3,307079.0,171.4764,171.4764,170.4771,170.4771,307079.0
2024-09-30 14:20:00,172.3,172.4,171.93,172.25,270096.0,170.4771,170.576,170.111,170.4276,270096.0
2024-09-30 14:30:00,172.25,172.63,172.05,172.61,183975.0,170.4276,170.8036,170.2297,170.7838,183975.0
2024-09-30 14:40:00,172.63,172.82,172.49,172.7,130290.0,170.8036,170.9916,170.665,170.8728,130290.0
2024-09-30 14:50:00,172.72,172.88,172.54,172.71,121821.0,170.8926,171.0509,170.7145,170.8827,121821.0
2024-09-30 15:00:00,172.71,172.83,172.5,172.77,104804.0,170.8827,171.0014,170.6749,170.9421,104804.0
2024-09-30 15:10:00,172.77,172.82,172.46,172.61,123766.0,170.9421,170.9916,170.6354,170.7838,123766.0
2024-09-30 15:20:00,172.6,172.6,172.25,172.43,160159.0,170.7739,170.7739,170.4276,170.6057,160159.0
2024-09-30 15:30:00,172.42,172.54,172.25,172.52,156954.0,170.5958,170.7145,170.4276,170.6947,156954.0
2024-09-30 15:40:00,172.53,173.04,172.29,172.89,331452.0,170.7046,171.2092,170.4672,171.0608,331452.0
2024-09-30 15:50:00,172.92,173.86,172.92,173.64,767933.0,171.0905,172.0206,171.0905,171.8029,767933.0
2024-10-01 09:30:00,175.31,175.99,172.75,172.83,904055.0,173.4552,174.128,170.9223,171.0014,904055.0
2024-10-01 09:40:00,172.83,173.5,172.33,173.31,402467.0,171.0014,171.6644,170.5067,171.4764,402467.0
2024-10-01 09:50:00,173.3,173.7,172.69,173.47,239432.0,171.4665,171.8622,170.8629,171.6347,239432.0
2024-10-01 10:00:00,173.47,174.0,171.92,171.93,334446.0,171.6347,172.1591,170.1011,170.111,334446.0
2024-10-01 10:10:00,171.9,172.1,171.47,171.67,302005.0,170.0813,170.2792,169.6558,169.8537,302005.0
2024-10-01 10:20:00,171.64,172.45,171.35,171.54,256946.0,169.824,170.6255,169.5371,169.7251,256946.0
2024-10-01 10:30:00,171.53,172.15,171.0,172.07,252455.0,169.7152,170.3286,169.1908,170.2495,252455.0
2024-10-01 10:40:00,172.07,172.48,171.9,172.09,147391.0,170.2495,170.6552,170.0813,170.2693,147391.0
2024-10-01 10:50:00,172.06,172.44,171.75,172.39,152356.0,170.2396,170.6156,169.9329,170.5661,152356.0
2024-10-01 11:00:00,172.38,172.65,171.07,171.08,192910.0,170.5562,170.8234,169.2601,169.27,192910.0
2024-10-01 11:10:00,171.08,171.44,170.78,171.19,242843.0,169.27,169.6262,168.9731,169.3788,242843.0
2024-10-01 11:20:00,171.2,172.35,171.17,172.27,235685.0,169.3887,170.5265,169.359,170.4474,235685.0
2024-10-01 11:30:00,172.24,172.55,172.11,172.45,128281.0,170.4177,170.7244,170.2891,170.6255,128281.0
2024-10-01 11:40:00,172.48,172.73,171.96,172.21,136947.0,170.6552,170.9025,170.1407,170.388,136947.0
2024-10-01 11:50:00,172.19,172.31,171.88,171.88,56699.0,170.3682,170.487,170.0615,170.0615,56699.0
2024-10-01 12:00:00,171.82,172.44,171.72,172.33,113749.0,170.0021,170.6156,169.9032,170.5067,113749.0
2024-10-01 12:10:00,172.32,172.67,172.12,172.27,57770.0,170.4968,170.8431,170.299,170.4474,57770.0
2024-10-01 12:20:00,172.3,172.39,171.89,172.06,71856.0,170.4771,170.5661,170.0714,170.2396,71856.0
2024-10-01 12:30:00,172.05,172.38,171.51,171.56,130546.0,170.2297,170.5562,169.6954,169.7449,130546.0
2024-10-01 12:40:00,171.51,171.77,171.11,171.54,189656.0,169.6954,169.9527,169.2996,169.7251,189656.0
2024-10-01 12:50:00,171.58,172.32,171.57,172.01,102294.0,169.7647,170.4968,169.7548,170.1901,102294.0
2024-10-01 13:00:00,171.99,171.99,171.38,171.5,139446.0,170.1703,170.1703,169.5668,169.6855,139446.0
2024-10-01 13:10:00,171.54,171.64,171.1,171.12,96385.0,169.7251,169.824,169.2898,169.3095,96385.0
2024-10-01 13:20:00,171.19,171.41,171.07,171.08,83213.0,169.3788,169.5965,169.2601,169.27,83213.0
2024-10-01 13:30:00,171.08,171.92,170.88,171.78,177051.0,169.27,170.1011,169.0721,169.9626,177051.0
2024-10-01 13:40:00,171.77,172.28,171.68,172.07,132841.0,169.9527,170.4573,169.8636,170.2495,132841.0
2024-10-01 13:50:00,172.02,172.91,172.02,172.89,107994.0,170.2,171.0806,170.2,171.0608,107994.0
2024-10-01 14:00:00,172.91,173.2,172.74,172.98,101921.0,171.0806,171.3675,170.9124,171.1499,101921.0
2024-10-01 14:10:00,172.99,173.34,172.89,173.21,94364.0,171.1598,171.5061,171.0608,171.3774,94364.0
2024-10-01 14:20:00,173.21,173.47,173.14,173.41,79738.0,171.3774,171.6347,171.3082,171.5753,79738.0
2024-10-01 14:30:00,173.4,173.85,173.25,173.53,162304.0,171.5654,172.0107,171.417,171.694,162304.0
2024-10-01 14:40:00,173.55,173.62,173.14,173.15,89754.0,171.7138,171.7831,171.3082,171.3181,89754.0
2024-10-01 14:50:00,173.18,173.34,172.68,172.95,105594.0,171.3477,171.5061,170.853,171.1202,105594.0
2024-10-01 15:00:00,172.95,173.32,172.9,173.22,94727.0,171.1202,171.4863,171.0707,171.3873,94727.0
2024-10-01 15:10:00,173.24,173.24,172.6,172.87,85511.0,171.4071,171.4071,170.7739,171.041,85511.0
2024-10-01 15:20:00,172.83,172.99,172.6,172.75,92263.0,171.0014,171.1598,170.7739,170.9223,92263.0
2024-10-01 15:30:00,172.73,172.73,171.72,172.04,169963.0,170.9025,170.9025,169.9032,170.2198,169963.0
2024-10-01 15:40:00,172.09,172.31,171.82,171.96,154754.0,170.2693,170.487,170.0021,170.1407,154754.0
2024-10-01 15:50:00,171.98,172.71,171.69,172.1,685466.0,170.1604,170.8827,169.8735,170.2792,685466.0
2024-10-02 09:30:00,172.96,173.04,171.53,171.95,434501.0,171.1301,171.2092,169.7152,170.1308,434501.0
2024-10-02 09:40:00,171.98,172.07,170.78,171.62,396648.0,170.1604,170.2495,168.9731,169.8043,396648.0
2024-10-02 09:50:00,171.67,171.85,170.97,171.3,391392.0,169.8537,170.0318,169.1611,169.4876,391392.0
2024-10-02 10:00:00,171.42,173.33,171.25,173.13,318106.0,169.6064,171.4962,169.4382,171.2983,318106.0
2024-10-02 10:10:00,173.13,174.38,172.76,174.28,304691.0,171.2983,172.535,170.9322,172.4361,304691.0
2024-10-02 10:20:00,174.31,174.56,173.45,174.1,194728.0,172.4658,172.7131,171.6149,172.258,194728.0
2024-10-02 10:30:00,174.1,174.1,173.41,173.67,141712.0,172.258,172.258,171.5753,171.8326,141712.0
2024-10-02 10:40:00,173.63,174.06,173.15,174.06,185567.0,171.793,172.2184,171.3181,172.2184,185567.0
2024-10-02 10:50:00,174.06,174.1,173.33,173.64,172734.0,172.2184,172.258,171.4962,171.8029,172734.0
2024-10-02 11:00:00,173.68,174.65,173.61,174.47,201863.0,171.8425,172.8022,171.7732,172.6241,201863.0
2024-10-02 11:10:00,174.47,174.95,174.22,174.85,468096.0,172.6241,173.099,172.3767,173.0001,468096.0
2024-10-02 11:20:00,174.81,174.89,174.5,174.62,132108.0,172.9605,173.0397,172.6538,172.7725,132108.0
2024-10-02 11:30:00,174.61,175.11,174.4,174.74,214161.0,172.7626,173.2573,172.5548,172.8912,214161.0
2024-10-02 11:40:00,174.74,175.18,174.67,175.18,139272.0,172.8912,173.3266,172.822,173.3266,139272.0
2024-10-02 11:50:00,175.18,175.24,174.51,174.89,95479.0,173.3266,173.386,172.6637,173.0397,95479.0
2024-10-02 12:00:00,174.94,175.47,174.85,175.4,133850.0,173.0891,173.6135,173.0001,173.5443,133850.0
2024-10-02 12:10:00,175.38,175.79,175.35,175.59,169236.0,173.5245,173.9301,173.4948,173.7322,169236.0
2024-10-02 12:20:00,175.62,175.99,175.3,175.84,97381.0,173.7619,174.128,173.4453,173.9796,97381.0
2024-10-02 12:30:00,175.85,175.86,175.53,175.78,74279.0,173.9895,173.9994,173.6729,173.9202,74279.0
2024-10-02 12:40:00,175.78,175.79,175.32,175.33,73033.0,173.9202,173.9301,173.4651,173.475,73033.0
2024-10-02 12:50:00,175.33,175.41,174.65,174.65,94898.0,173.475,173.5542,172.8022,172.8022,94898.0
2024-10-02 13:00:00,174.64,175.14,174.63,175.08,85981.0,172.7923,173.287,172.7824,173.2276,85981.0
2024-10-02 13:10:00,175.06,175.22,174.83,175.2,73650.0,173.2079,173.3662,172.9803,173.3464,73650.0
2024-10-02 13:20:00,175.18,175.54,175.07,175.47,83629.0,173.3266,173.6828,173.2177,173.6135,83629.0
2024-10-02 13:30:00,175.47,175.49,174.71,175.27,85356.0,173.6135,173.6333,172.8616,173.4156,85356.0
2024-10-02 13:40:00,175.3,175.56,175.11,175.55,51290.0,173.4453,173.7026,173.2573,173.6927,51290.0
2024-10-02 13:50:00,175.55,175.89,175.53,175.82,72802.0,173.6927,174.0291,173.6729,173.9598,72802.0
2024-10-02 14:00:00,175.81,175.92,175.67,175.82,73674.0,173.9499,174.0588,173.8114,173.9598,73674.0
2024-10-02 14:10:00,175.84,175.99,175.7,175.97,95831.0,173.9796,174.128,173.8411,174.1082,95831.0
2024-10-02 14:20:00,175.97,175.99,175.11,175.45,103889.0,174.1082,174.128,173.2573,173.5937,103889.0
2024-10-02 14:30:00,175.48,175.65,175.29,175.43,95864.0,173.6234,173.7916,173.4354,173.5739,95864.0
2024-10-02 14:40:00,175.42,175.82,175.36,175.74,85924.0,173.564,173.9598,173.5047,173.8807,85924.0
2024-10-02 14:50:00,175.74,175.91,175.58,175.88,85221.0,173.8807,174.0489,173.7224,174.0192,85221.0
2024-10-02 15:00:00,175.89,176.16,175.71,176.15,151617.0,174.0291,174.2962,173.851,174.2863,151617.0
2024-10-02 15:10:00,176.15,176.45,176.07,176.39,151011.0,174.2863,174.5831,174.2072,174.5238,151011.0
2024-10-02 15:20:00,176.39,176.7,176.39,176.61,152497.0,174.5238,174.8305,174.5238,174.7415,152497.0
2024-10-02 15:30:00,176.61,176.98,176.33,176.44,255184.0,174.7415,175.1075,174.4644,174.5733,255184.0
2024-10-02 15:40:00,176.44,176.68,176.13,176.39,266572.0,174.5733,174.8107,174.2665,174.5238,266572.0
2024-10-02 15:50:00,176.37,176.37,175.54,175.77,770209.0,174.504,174.504,173.6828,173.9103,770209.0
2024-10-03 09:30:00,175.97,178.19,175.12,177.56,681836.0,174.1082,176.3047,173.2672,175.6814,681836.0
2024-10-03 09:40:00,177.58,178.68,177.3,178.09,547579.0,175.7012,176.7896,175.4242,176.2058,547579.0
2024-10-03 09:50:00,178.1,178.94,177.7,178.58,339669.0,176.2157,177.0468,175.8199,176.6906,339669.0
2024-10-03 10:00:00,178.58,179.65,178.56,179.61,443652.0,176.6906,177.7493,176.6708,177.7097,443652.0
2024-10-03 10:10:00,179.62,179.66,177.97,178.79,352497.0,177.7196,177.7592,176.0871,176.8984,352497.0
2024-10-03 10:20:00,178.76,178.8,178.0,178.68,292378.0,176.8687,176.9083,176.1167,176.7896,292378.0
2024-10-03 10:30:00,178.66,179.66,178.34,179.19,436117.0,176.7698,177.7592,176.4532,177.2942,436117.0
2024-10-03 10:40:00,179.16,180.02,178.79,179.8,746167.0,177.2645,178.1154,176.8984,177.8977,746167.0
2024-10-03 10:50:00,179.8,180.2,179.16,179.23,461944.0,177.8977,178.2935,177.2645,177.3337,461944.0
2024-10-03 11:00:00,179.26,179.69,178.95,179.37,213140.0,177.3634,177.7889,177.0567,177.4723,213140.0
2024-10-03 11:10:00,179.32,179.67,179.13,179.41,147724.0,177.4228,177.7691,177.2348,177.5118,147724.0
2024-10-03 11:20:00,179.41,180.0,179.33,179.92,222725.0,177.5118,178.0956,177.4327,178.0164,222725.0
2024-10-03 11:30:00,179.92,180.08,179.78,179.93,255334.0,178.0164,178.1747,177.8779,178.0263,255334.0
2024-10-03 11:40:00,179.97,180.1,179.78,179.86,193365.0,178.0659,178.1945,177.8779,177.9571,193365.0
2024-10-03 11:50:00,179.86,180.08,179.79,179.92,102671.0,177.9571,178.1747,177.8878,178.0164,102671.0
2024-10-03 12:00:00,179.91,180.2,179.76,180.09,125733.0,178.0065,178.2935,177.8581,178.1846,125733.0
2024-10-03 12:10:00,180.09,180.42,180.01,180.42,106769.0,178.1846,178.5111,178.1055,178.5111,106769.0
2024-10-03 12:20:00,180.39,180.79,180.35,180.7,110275.0,178.4815,178.8772,178.4419,178.7882,110275.0
2024-10-03 12:30:00,180.72,180.75,180.37,180.55,80834.0,178.808,178.8377,178.4617,178.6398,80834.0
2024-10-03 12:40:00,180.48,180.57,179.5,179.55,168850.0,178.5705,178.6596,177.6009,177.6504,168850.0
2024-10-03 12:50:00,179.49,179.79,179.12,179.33,139054.0,177.591,177.8878,177.2249,177.4327,139054.0
2024-10-03 13:00:00,179.3,179.39,178.9,179.33,184496.0,177.403,177.492,177.0072,177.4327,184496.0
2024-10-03 13:10:00,179.32,179.46,178.93,179.02,103603.0,177.4228,177.5613,177.0369,177.126,103603.0
2024-10-03 13:20:00,179.0,179.66,179.0,179.13,98227.0,177.1062,177.7592,177.1062,177.2348,98227.0
2024-10-03 13:30:00,179.11,179.65,179.03,179.23,105303.0,177.215,177.7493,177.1359,177.3337,105303.0
2024-10-03 13:40:00,179.23,179.34,178.96,179.0,79110.0,177.3337,177.4426,177.0666,177.1062,79110.0
2024-10-03 13:50:00,178.96,179.34,178.93,179.24,46323.0,177.0666,177.4426,177.0369,177.3436,46323.0
2024-10-03 14:00:00,179.27,179.57,179.2,179.46,76685.0,177.3733,177.6701,177.3041,177.5613,76685.0
2024-10-03 14:10:00,179.44,179.62,179.08,179.35,58878.0,177.5415,177.7196,177.1853,177.4525,58878.0
2024-10-03 14:20:00,179.38,179.42,178.93,179.12,52744.0,177.4821,177.5217,177.0369,177.2249,52744.0
2024-10-03 14:30:00,179.12,179.35,178.87,179.33,93958.0,177.2249,177.4525,176.9775,177.4327,93958.0
2024-10-03 14:40:00,179.32,179.42,179.22,179.26,83576.0,177.4228,177.5217,177.3238,177.3634,83576.0
2024-10-03 14:50:00,179.26,179.5,179.25,179.31,93612.0,177.3634,177.6009,177.3535,177.4129,93612.0
2024-10-03 15:00:00,179.3,179.3,178.84,178.88,85621.0,177.403,177.403,176.9479,176.9874,85621.0
2024-10-03 15:10:00,178.88,179.02,178.67,178.98,127565.0,176.9874,177.126,176.7797,177.0864,127565.0
2024-10-03 15:20:00,179.0,179.45,178.99,179.07,113148.0,177.1062,177.5514,177.0963,177.1754,113148.0
2024-10-03 15:30:00,179.08,179.52,179.01,179.43,115390.0,177.1853,177.6207,177.1161,177.5316,115390.0
2024-10-03 15:40:00,179.44,179.87,179.21,179.84,188006.0,177.5415,177.967,177.3139,177.9373,188006.0
2024-10-03 15:50:00,179.82,179.82,178.87,179.44,1099538.0,177.9175,177.9175,176.9775,177.5415,1099538.0
2024-10-04 09:30:00,179.7,180.0,178.21,179.2,812945.0,177.7988,178.0956,176.3245,177.3041,812945.0
2024-10-04 09:40:00,179.2,179.27,178.68,179.19,356270.0,177.3041,177.3733,176.7896,177.2942,356270.0
2024-10-04 09:50:00,179.17,179.5,178.52,178.61,353433.0,177.2744,177.6009,176.6312,176.7203,353433.0
2024-10-04 10:00:00,178.6,178.77,177.72,177.8,278133.0,176.7104,176.8786,175.8397,175.9189,278133.0
2024-10-04 10:10:00,177.79,179.33,177.55,179.24,232578.0,175.909,177.4327,175.6715,177.3436,232578.0
2024-10-04 10:20:00,179.24,179.24,178.37,178.62,154878.0,177.3436,177.3436,176.4828,176.7302,154878.0
2024-10-04 10:30:00,178.62,179.07,178.34,178.74,109281.0,176.7302,177.1754,176.4532,176.8489,109281.0
2024-10-04 10:40:00,178.77,179.14,178.73,179.0,88240.0,176.8786,177.2447,176.839,177.1062,88240.0
2024-10-04 10:50:00,179.0,179.44,178.97,179.3,102747.0,177.1062,177.5415,177.0765,177.403,102747.0
2024-10-04 11:00:00,179.28,179.43,178.76,178.78,94059.0,177.3832,177.5316,176.8687,176.8885,94059.0
2024-10-04 11:10:00,178.78,178.9,178.19,178.68,103991.0,176.8885,177.0072,176.3047,176.7896,103991.0
2024-10-04 11:20:00,178.66,178.66,178.18,178.37,69026.0,176.7698,176.7698,176.2948,176.4828,69026.0
2024-10-04 11:30:00,178.37,178.75,178.02,178.7,96055.0,176.4828,176.8588,176.1365,176.8093,96055.0
2024-10-04 11:40:00,178.72,179.1,178.28,178.35,79495.0,176.8291,177.2051,176.3938,176.463,79495.0
2024-10-04 11:50:00,178.37,179.25,178.34,179.25,140060.0,176.4828,177.3535,176.4532,177.3535,140060.0
2024-10-04 12:00:00,179.25,179.34,178.65,178.65,96644.0,177.3535,177.4426,176.7599,176.7599,96644.0
2024-10-04 12:10:00,178.66,178.93,178.6,178.92,64101.0,176.7698,177.0369,176.7104,177.027,64101.0
2024-10-04 12:20:00,178.92,178.96,178.47,178.8,49975.0,177.027,177.0666,176.5818,176.9083,49975.0
2024-10-04 12:30:00,178.79,179.32,178.71,179.29,52589.0,176.8984,177.4228,176.8192,177.3931,52589.0
2024-10-04 12:40:00,179.31,179.32,179.04,179.08,97794.0,177.4129,177.4228,177.1457,177.1853,97794.0
2024-10-04 12:50:00,179.09,179.16,178.75,179.04,79248.0,177.1952,177.2645,176.8588,177.1457,79248.0
2024-10-04 13:00:00,179.06,179.08,178.82,178.98,38187.0,177.1655,177.1853,176.9281,177.0864,38187.0
2024-10-04 13:10:00,178.99,179.25,178.93,179.17,49831.0,177.0963,177.3535,177.0369,177.2744,49831.0
2024-10-04 13:20:00,179.21,179.37,179.05,179.31,64338.0,177.3139,177.4723,177.1556,177.4129,64338.0
2024-10-04 13:30:00,179.3,179.51,178.62,179.11,215136.0,177.403,177.6108,176.7302,177.215,215136.0
2024-10-04 13:40:00,179.11,179.47,179.0,179.16,57134.0,177.215,177.5712,177.1062,177.2645,57134.0
2024-10-04 13:50:00,179.16,179.45,178.96,179.27,98407.0,177.2645,177.5514,177.0666,177.3733,98407.0
2024-10-04 14:00:00,179.28,179.5,179.22,179.39,56628.0,177.3832,177.6009,177.3238,177.492,56628.0
2024-10-04 14:10:00,179.4,179.45,179.05,179.42,58871.0,177.5019,177.5514,177.1556,177.5217,58871.0
2024-10-04 14:20:00,179.39,179.78,179.39,179.6,66379.0,177.492,177.8779,177.492,177.6998,66379.0
2024-10-04 14:30:00,179.55,179.55,179.19,179.27,43235.0,177.6504,177.6504,177.2942,177.3733,43235.0
2024-10-04 14:40:00,179.27,179.36,179.18,179.22,36360.0,177.3733,177.4624,177.2843,177.3238,36360.0
2024-10-04 14:50:00,179.25,179.43,179.19,179.43,28771.0,177.3535,177.5316,177.2942,177.5316,28771.0
2024-10-04 15:00:00,179.43,179.67,179.22,179.64,119391.0,177.5316,177.7691,177.3238,177.7394,119391.0
2024-10-04 15:10:00,179.67,179.97,179.55,179.96,98307.0,177.7691,178.0659,177.6504,178.056,98307.0
2024-10-04 15:20:00,179.97,180.29,179.9,180.22,312227.0,178.0659,178.3825,177.9966,178.3133,312227.0
2024-10-04 15:30:00,180.22,180.76,180.17,180.55,215512.0,178.3133,178.8475,178.2638,178.6398,215512.0
2024-10-04 15:40:00,180.53,180.8,180.52,180.58,273417.0,178.62,178.8871,178.6101,178.6695,273417.0
2024-10-04 15:50:00,180.56,181.23,180.5,181.15,801224.0,178.6497,179.3126,178.5903,179.2334,801224.0
2024-10-07 09:30:00,181.6,184.58,181.25,184.17,1298921.0,179.6787,182.6271,179.3324,182.2215,1298921.0
2024-10-07 09:40:00,184.13,184.31,181.57,182.59,528008.0,182.1819,182.36,179.649,180.6582,528008.0
2024-10-07 09:50:00,182.59,182.59,180.93,181.5,486080.0,180.6582,180.6582,179.0158,179.5797,486080.0
2024-10-07 10:00:00,181.48,182.47,181.32,181.73,219844.0,179.5599,180.5395,179.4016,179.8073,219844.0
2024-10-07 10:10:00,181.68,182.45,181.35,182.41,108543.0,179.7578,180.5197,179.4313,180.4801,108543.0
2024-10-07 10:20:00,182.4,183.1,182.24,183.09,174244.0,180.4702,181.1628,180.3119,181.1529,174244.0
2024-10-07 10:30:00,183.07,183.37,182.85,183.22,145746.0,181.1331,181.4299,180.9154,181.2815,145746.0
2024-10-07 10:40:00,183.22,183.41,182.62,182.84,102552.0,181.2815,181.4695,180.6879,180.9055,102552.0
2024-10-07 10:50:00,182.84,183.66,182.81,183.5,151948.0,180.9055,181.7169,180.8759,181.5586,151948.0
2024-10-07 11:00:00,183.47,183.47,182.67,183.22,230600.0,181.5289,181.5289,180.7373,181.2815,230600.0
2024-10-07 11:10:00,183.22,183.8,183.07,183.79,283401.0,181.2815,181.8554,181.1331,181.8455,283401.0
2024-10-07 11:20:00,183.78,184.74,183.52,184.53,377766.0,181.8356,182.7854,181.5783,182.5777,377766.0
2024-10-07 11:30:00,184.55,184.9,184.13,184.48,223042.0,182.5975,182.9437,182.1819,182.5282,223042.0
2024-10-07 11:40:00,184.45,184.86,184.17,184.41,132136.0,182.4985,182.9042,182.2215,182.4589,132136.0
2024-10-07 11:50:00,184.41,184.81,184.19,184.72,218452.0,182.4589,182.8547,182.2413,182.7657,218452.0
2024-10-07 12:00:00,184.73,184.73,184.3,184.37,137977.0,182.7755,182.7755,182.3501,182.4194,137977.0
2024-10-07 12:10:00,184.37,184.82,184.14,184.77,123732.0,182.4194,182.8646,182.1918,182.8151,123732.0
2024-10-07 12:20:00,184.77,184.9,184.61,184.7,141924.0,182.8151,182.9437,182.6568,182.7459,141924.0
2024-10-07 12:30:00,184.71,184.72,184.37,184.37,106528.0,182.7558,182.7657,182.4194,182.4194,106528.0
2024-10-07 12:40:00,184.37,184.41,184.09,184.38,111013.0,182.4194,182.4589,182.1423,182.4292,111013.0
2024-10-07 12:50:00,184.37,184.38,184.08,184.29,60830.0,182.4194,182.4292,182.1324,182.3402,60830.0
2024-10-07 13:00:00,184.29,184.57,184.26,184.48,104490.0,182.3402,182.6172,182.3105,182.5282,104490.0
2024-10-07 13:10:00,184.51,184.6,184.32,184.54,83542.0,182.5579,182.6469,182.3699,182.5876,83542.0
2024-10-07 13:20:00,184.55,184.68,184.41,184.57,73424.0,182.5975,182.7261,182.4589,182.6172,73424.0
2024-10-07 13:30:00,184.55,184.79,184.39,184.73,91041.0,182.5975,182.8349,182.4391,182.7755,91041.0
2024-10-07 13:40:00,184.74,184.95,184.64,184.8,89258.0,182.7854,182.9932,182.6865,182.8448,89258.0
2024-10-07 13:50:00,184.8,185.0,184.74,184.93,200464.0,182.8448,183.0427,182.7854,182.9734,200464.0
2024-10-07 14:00:00,184.92,184.99,184.29,184.49,124917.0,182.9635,183.0328,182.3402,182.5381,124917.0
2024-10-07 14:10:00,184.46,184.66,184.37,184.56,60624.0,182.5084,182.7063,182.4194,182.6073,60624.0
2024-10-07 14:20:00,184.55,184.87,184.49,184.75,71711.0,182.5975,182.9141,182.5381,182.7953,71711.0
2024-10-07 14:30:00,184.72,184.72,184.06,184.23,204917.0,182.7657,182.7657,182.1126,182.2808,204917.0
2024-10-07 14:40:00,184.23,184.43,183.31,183.53,173129.0,182.2808,182.4787,181.3706,181.5882,173129.0
2024-10-07 14:50:00,183.54,183.71,182.96,182.99,132055.0,181.5981,181.7663,181.0243,181.054,132055.0
2024-10-07 15:00:00,182.96,183.92,182.9,183.82,170461.0,181.0243,181.9741,180.9649,181.8752,170461.0
2024-10-07 15:10:00,183.8,183.8,183.21,183.45,131905.0,181.8554,181.8554,181.2716,181.5091,131905.0
2024-10-07 15:20:00,183.45,183.74,183.42,183.57,129899.0,181.5091,181.796,181.4794,181.6278,129899.0
2024-10-07 15:30:00,183.61,183.7,183.24,183.44,181817.0,181.6674,181.7564,181.3013,181.4992,181817.0
2024-10-07 15:40:00,183.43,183.85,183.21,183.85,234127.0,181.4893,181.9049,181.2716,181.9049,234127.0
2024-10-07 15:50:00,183.84,184.51,183.84,184.5,799940.0,181.895,182.5579,181.895,182.548,799940.0
2024-10-08 09:30:00,184.96,185.48,183.75,183.9,818713.0,183.0031,183.5176,181.8059,181.9543,818713.0
2024-10-08 09:40:00,183.92,184.5,183.48,183.97,351212.0,181.9741,182.548,181.5388,182.0236,351212.0
2024-10-08 09:50:00,183.97,184.71,183.7,184.6,293634.0,182.0236,182.7558,181.7564,182.6469,293634.0
2024-10-08 10:00:00,184.62,184.99,184.34,184.56,228246.0,182.6667,183.0328,182.3897,182.6073,228246.0
2024-10-08 10:10:00,184.59,184.9,184.2,184.57,179137.0,182.637,182.9437,182.2512,182.6172,179137.0
2024-10-08 10:20:00,184.57,184.81,184.03,184.25,116048.0,182.6172,182.8547,182.083,182.3006,116048.0
2024-10-08 10:30:00,184.27,184.3,183.89,184.0,120988.0,182.3204,182.3501,181.9444,182.0533,120988.0
2024-10-08 10:40:00,183.94,185.22,183.79,185.12,247729.0,181.9939,183.2604,181.8455,183.1614,247729.0
2024-10-08 10:50:00,185.16,185.97,184.98,185.66,221673.0,183.201,184.0024,183.0229,183.6957,221673.0
2024-10-08 11:00:00,185.66,186.54,185.66,186.39,369647.0,183.6957,184.5664,183.6957,184.418,369647.0
2024-10-08 11:10:00,186.41,186.43,185.37,185.67,222496.0,184.4378,184.4576,183.4088,183.7056,222496.0
2024-10-08 11:20:00,185.66,186.02,185.35,185.82,148927.0,183.6957,184.0519,183.389,183.854,148927.0
2024-10-08 11:30:00,185.86,186.07,185.72,186.06,133764.0,183.8936,184.1014,183.7551,184.0915,133764.0
2024-10-08 11:40:00,186.04,186.32,185.82,185.88,126709.0,184.0717,184.3487,183.854,183.9134,126709.0
2024-10-08 11:50:00,185.88,186.48,185.84,186.25,84584.0,183.9134,184.507,183.8738,184.2795,84584.0
2024-10-08 12:00:00,186.2,186.2,182.03,186.06,141552.0,184.23,184.23,180.1041,184.0915,141552.0
2024-10-08 12:10:00,186.09,186.09,185.0,185.79,119616.0,184.1212,184.1212,183.0427,183.8243,119616.0
2024-10-08 12:20:00,185.76,185.83,185.49,185.76,97203.0,183.7946,183.8639,183.5275,183.7946,97203.0
2024-10-08 12:30:00,185.72,185.82,185.51,185.67,56716.0,183.7551,183.854,183.5473,183.7056,56716.0
2024-10-08 12:40:00,185.68,185.8,185.55,185.66,51607.0,183.7155,183.8342,183.5869,183.6957,51607.0
2024-10-08 12:50:00,185.7,185.95,185.59,185.77,33623.0,183.7353,183.9826,183.6264,183.8045,33623.0
2024-10-08 13:00:00,185.75,185.77,185.04,185.37,102569.0,183.7848,183.8045,183.0823,183.4088,102569.0
2024-10-08 13:10:00,185.37,185.65,185.08,185.35,82762.0,183.4088,183.6858,183.1218,183.389,82762.0
2024-10-08 13:20:00,185.38,185.6,185.26,185.47,55039.0,183.4187,183.6363,183.2999,183.5077,55039.0
2024-10-08 13:30:00,185.47,185.69,185.39,185.56,45037.0,183.5077,183.7254,183.4286,183.5968,45037.0
2024-10-08 13:40:00,185.57,185.66,185.2,185.26,46001.0,183.6067,183.6957,183.2406,183.2999,46001.0
2024-10-08 13:50:00,185.25,185.55,185.19,185.53,36957.0,183.29,183.5869,183.2307,183.5671,36957.0
2024-10-08 14:00:00,185.54,185.58,185.35,185.42,48324.0,183.577,183.6166,183.389,183.4582,48324.0
2024-10-08 14:10:00,185.42,185.49,185.25,185.36,47802.0,183.4582,183.5275,183.29,183.3989,47802.0
2024-10-08 14:20:00,185.36,185.53,185.19,185.53,68140.0,183.3989,183.5671,183.2307,183.5671,68140.0
2024-10-08 14:30:00,185.51,185.79,185.29,185.65,54137.0,183.5473,183.8243,183.3296,183.6858,54137.0
2024-10-08 14:40:00,185.66,185.77,185.56,185.68,80232.0,183.6957,183.8045,183.5968,183.7155,80232.0
2024-10-08 14:50:00,185.69,185.82,185.57,185.75,52859.0,183.7254,183.854,183.6067,183.7848,52859.0
2024-10-08 15:00:00,185.74,185.75,185.36,185.36,84145.0,183.7749,183.7848,183.3989,183.3989,84145.0
2024-10-08 15:10:00,185.36,185.66,185.31,185.61,101684.0,183.3989,183.6957,183.3494,183.6462,101684.0
2024-10-08 15:20:00,185.6,185.88,185.53,185.6,127274.0,183.6363,183.9134,183.5671,183.6363,127274.0
2024-10-08 15:30:00,185.62,186.08,185.56,186.05,131120.0,183.6561,184.1113,183.5968,184.0816,131120.0
2024-10-08 15:40:00,186.06,186.07,185.73,185.95,183248.0,184.0915,184.1014,183.765,183.9826,183248.0
2024-10-08 15:50:00,185.93,186.32,185.75,186.1,749655.0,183.9628,184.3487,183.7848,184.1311,749655.0
2024-10-09 09:30:00,187.8,188.0,183.61,183.91,1193937.0,185.8131,186.0109,181.6674,181.9642,1193937.0
2024-10-09 09:40:00,183.9,184.36,182.26,183.49,727671.0,181.9543,182.4095,180.3317,181.5487,727671.0
2024-10-09 09:50:00,183.49,183.71,182.62,183.17,290536.0,181.5487,181.7663,180.6879,181.2321,290536.0
2024-10-09 10:00:00,183.19,184.26,183.16,183.86,334836.0,181.2518,182.3105,181.2222,181.9148,334836.0
2024-10-09 10:10:00,183.82,184.55,183.66,184.49,239391.0,181.8752,182.5975,181.7169,182.5381,239391.0
2024-10-09 10:20:00,184.5,184.82,184.16,184.49,193584.0,182.548,182.8646,182.2116,182.5381,193584.0
2024-10-09 10:30:00,184.47,184.87,184.23,184.82,242563.0,182.5183,182.9141,182.2808,182.8646,242563.0
2024-10-09 10:40:00,184.79,185.07,184.66,184.99,264745.0,182.8349,183.1119,182.7063,183.0328,264745.0
2024-10-09 10:50:00,185.02,185.18,184.48,185.16,198918.0,183.0625,183.2208,182.5282,183.201,198918.0
2024-10-09 11:00:00,185.17,185.7,185.14,185.6,187126.0,183.2109,183.7353,183.1812,183.6363,187126.0
2024-10-09 11:10:00,185.55,185.58,184.78,185.09,135573.0,183.5869,183.6166,182.825,183.1317,135573.0
2024-10-09 11:20:00,185.11,185.11,184.75,184.85,106733.0,183.1515,183.1515,182.7953,182.8943,106733.0
2024-10-09 11:30:00,184.86,185.16,184.84,184.89,114521.0,182.9042,183.201,182.8844,182.9339,114521.0
2024-10-09 11:40:00,184.86,185.24,184.84,185.05,83582.0,182.9042,183.2801,182.8844,183.0922,83582.0
2024-10-09 11:50:00,185.04,185.39,185.04,185.33,112706.0,183.0823,183.4286,183.0823,183.3692,112706.0
2024-10-09 12:00:00,185.33,185.35,184.7,184.99,157697.0,183.3692,183.389,182.7459,183.0328,157697.0
2024-10-09 12:10:00,184.99,185.03,184.26,184.42,219499.0,183.0328,183.0724,182.3105,182.4688,219499.0
2024-10-09 12:20:00,184.42,185.0,184.37,184.98,132439.0,182.4688,183.0427,182.4194,183.0229,132439.0
2024-10-09 12:30:00,184.97,185.09,184.64,185.02,83616.0,183.013,183.1317,182.6865,183.0625,83616.0
2024-10-09 12:40:00,185.03,185.14,184.94,184.96,130558.0,183.0724,183.1812,182.9833,183.0031,130558.0
2024-10-09 12:50:00,184.97,185.07,184.81,184.97,85895.0,183.013,183.1119,182.8547,183.013,85895.0
2024-10-09 13:00:00,184.98,185.15,184.89,185.15,65091.0,183.0229,183.1911,182.9339,183.1911,65091.0
2024-10-09 13:10:00,185.15,185.36,185.06,185.12,72353.0,183.1911,183.3989,183.1021,183.1614,72353.0
2024-10-09 13:20:00,185.11,185.19,185.02,185.08,49177.0,183.1515,183.2307,183.0625,183.1218,49177.0
2024-10-09 13:30:00,185.07,185.21,184.94,185.16,55028.0,183.1119,183.2505,182.9833,183.201,55028.0
2024-10-09 13:40:00,185.15,185.28,185.06,185.12,53708.0,183.1911,183.3197,183.1021,183.1614,53708.0
2024-10-09 13:50:00,185.11,185.25,184.7,185.24,88247.0,183.1515,183.29,182.7459,183.2801,88247.0
2024-10-09 14:00:00,185.27,185.4,185.13,185.24,71443.0,183.3098,183.4385,183.1713,183.2801,71443.0
2024-10-09 14:10:00,185.26,185.38,185.13,185.2,60614.0,183.2999,183.4187,183.1713,183.2406,60614.0
2024-10-09 14:20:00,185.19,185.82,185.07,185.81,107736.0,183.2307,183.854,183.1119,183.8441,107736.0
2024-10-09 14:30:00,185.79,185.81,185.55,185.7,67521.0,183.8243,183.8441,183.5869,183.7353,67521.0
2024-10-09 14:40:00,185.69,186.01,185.62,185.93,85254.0,183.7254,184.042,183.6561,183.9628,85254.0
2024-10-09 14:50:00,185.92,186.28,185.9,186.17,94976.0,183.953,184.3091,183.9332,184.2003,94976.0
2024-10-09 15:00:00,186.19,186.46,186.08,186.32,162536.0,184.2201,184.4872,184.1113,184.3487,162536.0
2024-10-09 15:10:00,186.33,186.62,186.22,186.54,121586.0,184.3586,184.6455,184.2498,184.5664,121586.0
2024-10-09 15:20:00,186.53,186.67,186.2,186.21,123901.0,184.5565,184.695,184.23,184.2399,123901.0
2024-10-09 15:30:00,186.21,186.58,186.2,186.45,171667.0,184.2399,184.606,184.23,184.4773,171667.0
2024-10-09 15:40:00,186.46,186.62,186.36,186.46,158817.0,184.4872,184.6455,184.3883,184.4872,158817.0
2024-10-09 15:50:00,186.47,187.29,186.46,187.14,768209.0,184.4971,185.3085,184.4872,185.16,768209.0
2024-10-10 09:30:00,185.86,186.96,185.52,185.61,463256.0,183.8936,184.982,183.5572,183.6462,463256.0
2024-10-10 09:40:00,185.61,185.95,184.62,184.7,276349.0,183.6462,183.9826,182.6667,182.7459,276349.0
2024-10-10 09:50:00,184.7,185.67,184.4,185.35,215977.0,182.7459,183.7056,182.449,183.389,215977.0
2024-10-10 10:00:00,185.35,186.16,185.32,185.85,189107.0,183.389,184.1904,183.3593,183.8837,189107.0
2024-10-10 10:10:00,185.89,186.66,185.77,186.49,121202.0,183.9233,184.6851,183.8045,184.5169,121202.0
2024-10-10 10:20:00,186.46,186.46,185.94,186.28,84771.0,184.4872,184.4872,183.9727,184.3091,84771.0
2024-10-10 10:30:00,186.23,186.28,185.43,185.8,106132.0,184.2597,184.3091,183.4681,183.8342,106132.0
2024-10-10 10:40:00,185.81,186.34,185.63,186.27,88779.0,183.8441,184.3685,183.666,184.2993,88779.0
2024-10-10 10:50:00,186.25,186.39,185.85,186.02,107442.0,184.2795,184.418,183.8837,184.0519,107442.0
2024-10-10 11:00:00,186.02,186.39,185.65,186.31,93858.0,184.0519,184.418,183.6858,184.3388,93858.0
2024-10-10 11:10:00,186.31,186.88,186.24,186.85,153836.0,184.3388,184.9028,184.2696,184.8731,153836.0
2024-10-10 11:20:00,186.88,186.88,186.57,186.62,67622.0,184.9028,184.9028,184.5961,184.6455,67622.0
2024-10-10 11:30:00,186.61,186.78,186.38,186.78,60482.0,184.6357,184.8039,184.4081,184.8039,60482.0
2024-10-10 11:40:00,186.76,186.76,186.47,186.62,69422.0,184.7841,184.7841,184.4971,184.6455,69422.0
2024-10-10 11:50:00,186.62,187.03,186.51,186.98,73214.0,184.6455,185.0512,184.5367,185.0017,73214.0
2024-10-10 12:00:00,186.96,187.08,186.78,186.78,73347.0,184.982,185.1007,184.8039,184.8039,73347.0
2024-10-10 12:10:00,186.78,187.0,186.7,186.81,93952.0,184.8039,185.0215,184.7247,184.8335,93952.0
2024-10-10 12:20:00,186.81,186.81,186.39,186.51,57359.0,184.8335,184.8335,184.418,184.5367,57359.0
2024-10-10 12:30:00,186.55,186.8,186.24,186.68,72083.0,184.5763,184.8236,184.2696,184.7049,72083.0
2024-10-10 12:40:00,186.69,186.8,186.27,186.33,56977.0,184.7148,184.8236,184.2993,184.3586,56977.0
2024-10-10 12:50:00,186.37,186.37,186.0,186.25,53306.0,184.3982,184.3982,184.0321,184.2795,53306.0
2024-10-10 13:00:00,186.25,186.43,185.84,185.92,53451.0,184.2795,184.4576,183.8738,183.953,53451.0
2024-10-10 13:10:00,185.91,186.13,185.81,186.11,60406.0,183.9431,184.1607,183.8441,184.1409,60406.0
2024-10-10 13:20:00,186.09,186.4,186.09,186.18,62135.0,184.1212,184.4279,184.1212,184.2102,62135.0
2024-10-10 13:30:00,186.2,186.38,186.19,186.31,30989.0,184.23,184.4081,184.2201,184.3388,30989.0
2024-10-10 13:40:00,186.31,186.41,185.9,185.95,68271.0,184.3388,184.4378,183.9332,183.9826,68271.0
2024-10-10 13:50:00,185.9,186.26,185.5,186.08,88966.0,183.9332,184.2894,183.5374,184.1113,88966.0
2024-10-10 14:00:00,186.06,186.06,185.85,185.93,63617.0,184.0915,184.0915,183.8837,183.9628,63617.0
2024-10-10 14:10:00,185.95,186.12,185.85,186.03,41425.0,183.9826,184.1508,183.8837,184.0618,41425.0
2024-10-10 14:20:00,186.04,186.13,185.92,185.96,41931.0,184.0717,184.1607,183.953,183.9925,41931.0
2024-10-10 14:30:00,185.96,185.96,185.64,185.67,48312.0,183.9925,183.9925,183.6759,183.7056,48312.0
2024-10-10 14:40:00,185.7,185.9,185.42,185.85,88149.0,183.7353,183.9332,183.4582,183.8837,88149.0
2024-10-10 14:50:00,185.82,186.22,185.77,186.16,60940.0,183.854,184.2498,183.8045,184.1904,60940.0
2024-10-10 15:00:00,186.15,186.15,185.75,185.9,65398.0,184.1805,184.1805,183.7848,183.9332,65398.0
2024-10-10 15:10:00,185.94,186.23,185.91,186.23,51921.0,183.9727,184.2597,183.9431,184.2597,51921.0
2024-10-10 15:20:00,186.21,186.24,185.76,185.83,62995.0,184.2399,184.2696,183.7946,183.8639,62995.0
2024-10-10 15:30:00,185.82,185.84,185.6,185.71,84967.0,183.854,183.8738,183.6363,183.7452,84967.0
2024-10-10 15:40:00,185.7,185.89,185.56,185.86,109426.0,183.7353,183.9233,183.5968,183.8936,109426.0
2024-10-10 15:50:00,185.87,186.2,185.73,185.78,392052.0,183.9035,184.23,183.765,183.8144,392052.0
2024-10-11 09:30:00,188.17,190.98,188.01,190.08,1346565.0,186.1792,188.9594,186.0208,188.0689,1346565.0
2024-10-11 09:40:00,190.08,190.5,189.2,189.75,591644.0,188.0689,188.4845,187.1983,187.7424,591644.0
2024-10-11 09:50:00,189.7,190.44,189.15,189.2,506325.0,187.693,188.4251,187.1488,187.1983,506325.0
2024-10-11 10:00:00,189.15,190.03,188.86,189.91,424485.0,187.1488,188.0195,186.8619,187.9007,424485.0
2024-10-11 10:10:00,189.88,190.74,189.74,190.42,429801.0,187.8711,188.722,187.7325,188.4053,429801.0
2024-10-11 10:20:00,190.44,190.46,189.45,189.49,226482.0,188.4251,188.4449,187.4456,187.4852,226482.0
2024-10-11 10:30:00,189.5,189.8,189.4,189.71,140842.0,187.4951,187.7919,187.3961,187.7029,140842.0
2024-10-11 10:40:00,189.73,189.96,189.4,189.92,210904.0,187.7226,187.9502,187.3961,187.9106,210904.0
2024-10-11 10:50:00,189.94,190.01,189.5,189.72,354240.0,187.9304,187.9997,187.4951,187.7128,354240.0
2024-10-11 11:00:00,189.74,190.06,189.57,189.69,170151.0,187.7325,188.0492,187.5643,187.6831,170151.0
2024-10-11 11:10:00,189.72,189.84,189.43,189.47,143402.0,187.7128,187.8315,187.4258,187.4654,143402.0
2024-10-11 11:20:00,189.45,190.0,189.43,189.9,130624.0,187.4456,187.9898,187.4258,187.8908,130624.0
2024-10-11 11:30:00,189.92,190.02,189.67,189.9,157491.0,187.9106,188.0096,187.6633,187.8908,157491.0
2024-10-11 11:40:00,189.88,189.99,189.58,189.83,75822.0,187.8711,187.9799,187.5742,187.8216,75822.0
2024-10-11 11:50:00,189.82,189.95,189.71,189.81,45087.0,187.8117,187.9403,187.7029,187.8018,45087.0
2024-10-11 12:00:00,189.8,190.0,189.66,189.95,60094.0,187.7919,187.9898,187.6534,187.9403,60094.0
2024-10-11 12:10:00,189.95,189.99,189.62,189.63,57451.0,187.9403,187.9799,187.6138,187.6237,57451.0
2024-10-11 12:20:00,189.64,189.76,189.51,189.56,78710.0,187.6336,187.7523,187.505,187.5544,78710.0
2024-10-11 12:30:00,189.54,189.61,189.33,189.34,73751.0,187.5347,187.6039,187.3269,187.3368,73751.0
2024-10-11 12:40:00,189.34,189.46,189.14,189.43,103024.0,187.3368,187.4555,187.1389,187.4258,103024.0
2024-10-11 12:50:00,189.4,189.96,189.38,189.87,113315.0,187.3961,187.9502,187.3763,187.8612,113315.0
2024-10-11 13:00:00,189.89,190.2,189.85,190.14,183745.0,187.881,188.1877,187.8414,188.1283,183745.0
2024-10-11 13:10:00,190.15,190.25,189.93,190.0,88306.0,188.1382,188.2371,187.9205,187.9898,88306.0
2024-10-11 13:20:00,190.0,190.51,190.0,190.47,133591.0,187.9898,188.4944,187.9898,188.4548,133591.0
2024-10-11 13:30:00,190.48,190.64,190.4,190.55,100817.0,188.4647,188.623,188.3856,188.534,100817.0
2024-10-11 13:40:00,190.55,190.61,190.4,190.58,63390.0,188.534,188.5933,188.3856,188.5637,63390.0
2024-10-11 13:50:00,190.57,190.67,190.51,190.61,44392.0,188.5538,188.6527,188.4944,188.5933,44392.0
2024-10-11 14:00:00,190.58,190.9,190.48,190.84,115345.0,188.5637,188.8803,188.4647,188.8209,115345.0
2024-10-11 14:10:00,190.82,190.99,190.75,190.99,189208.0,188.8011,188.9693,188.7319,188.9693,189208.0
2024-10-11 14:20:00,190.99,191.27,190.99,191.05,273479.0,188.9693,189.2464,188.9693,189.0287,273479.0
2024-10-11 14:30:00,191.05,191.3,190.97,191.21,133051.0,189.0287,189.276,188.9495,189.187,133051.0
2024-10-11 14:40:00,191.22,191.49,191.2,191.46,113818.0,189.1969,189.464,189.1771,189.4343,113818.0
2024-10-11 14:50:00,191.47,191.48,191.21,191.41,96985.0,189.4442,189.4541,189.187,189.3849,96985.0
2024-10-11 15:00:00,191.37,191.48,190.81,190.83,135483.0,189.3453,189.4541,188.7912,188.811,135483.0
2024-10-11 15:10:00,190.84,191.05,190.75,191.01,108018.0,188.8209,189.0287,188.7319,188.9891,108018.0
2024-10-11 15:20:00,191.02,191.13,190.93,191.07,109355.0,188.999,189.1078,188.9099,189.0485,109355.0
2024-10-11 15:30:00,191.0,191.17,190.78,190.8,138127.0,188.9792,189.1474,188.7615,188.7813,138127.0
2024-10-11 15:40:00,190.79,190.99,190.63,190.72,176155.0,188.7714,188.9693,188.6131,188.7022,176155.0
2024-10-11 15:50:00,190.74,190.98,190.54,190.6,580108.0,188.722,188.9594,188.5241,188.5834,580108.0
2024-10-14 09:30:00,190.61,192.88,190.5,191.92,1031278.0,188.5933,190.8393,188.4845,189.8895,1031278.0
2024-10-14 09:40:00,191.87,193.95,191.59,193.66,615756.0,189.84,191.898,189.563,191.6111,615756.0
2024-10-14 09:50:00,193.71,194.19,193.61,194.18,417301.0,191.6605,192.1355,191.5616,192.1256,417301.0
2024-10-14 10:00:00,194.2,194.25,193.23,193.32,298823.0,192.1454,192.1948,191.1856,191.2747,298823.0
2024-10-14 10:10:00,193.28,193.63,192.18,192.21,354259.0,191.2351,191.5814,190.1467,190.1764,354259.0
2024-10-14 10:20:00,192.18,192.81,192.13,192.41,372850.0,190.1467,190.7701,190.0973,190.3743,372850.0
2024-10-14 10:30:00,192.36,192.83,191.72,192.53,298497.0,190.3248,190.7898,189.6916,190.493,298497.0
2024-10-14 10:40:00,192.55,192.88,192.34,192.45,239057.0,190.5128,190.8393,190.305,190.4139,239057.0
2024-10-14 10:50:00,192.46,192.46,191.67,191.7,348828.0,190.4238,190.4238,189.6421,189.6718,348828.0
2024-10-14 11:00:00,191.72,192.28,191.24,192.25,335990.0,189.6916,190.2457,189.2167,190.216,335990.0
2024-10-14 11:10:00,192.23,192.69,192.13,192.14,173277.0,190.1962,190.6513,190.0973,190.1071,173277.0
2024-10-14 11:20:00,192.12,192.65,191.84,191.89,204978.0,190.0874,190.6118,189.8103,189.8598,204978.0
2024-10-14 11:30:00,191.88,192.48,191.61,192.05,195624.0,189.8499,190.4436,189.5828,190.0181,195624.0
2024-10-14 11:40:00,192.0,192.04,191.56,192.04,199557.0,189.9686,190.0082,189.5333,190.0082,199557.0
2024-10-14 11:50:00,192.05,192.15,191.82,192.1,102968.0,190.0181,190.117,189.7905,190.0676,102968.0
2024-10-14 12:00:00,192.06,192.25,191.91,192.07,71171.0,190.028,190.216,189.8796,190.0379,71171.0
2024-10-14 12:10:00,192.06,192.23,191.69,191.89,88070.0,190.028,190.1962,189.6619,189.8598,88070.0
2024-10-14 12:20:00,191.85,192.07,191.81,192.01,65896.0,189.8202,190.0379,189.7806,189.9785,65896.0
2024-10-14 12:30:00,192.0,192.16,191.8,192.01,61638.0,189.9686,190.1269,189.7707,189.9785,61638.0
2024-10-14 12:40:00,192.03,192.22,191.99,192.11,65197.0,189.9983,190.1863,189.9587,190.0775,65197.0
2024-10-14 12:50:00,192.12,192.13,191.9,192.02,78054.0,190.0874,190.0973,189.8697,189.9884,78054.0
2024-10-14 13:00:00,192.02,192.22,191.92,192.06,85760.0,189.9884,190.1863,189.8895,190.028,85760.0
2024-10-14 13:10:00,192.09,192.22,191.97,192.09,130736.0,190.0577,190.1863,189.9389,190.0577,130736.0
2024-10-14 13:20:00,192.11,192.39,192.1,192.27,76374.0,190.0775,190.3545,190.0676,190.2358,76374.0
2024-10-14 13:30:00,192.27,192.45,192.15,192.44,58320.0,190.2358,190.4139,190.117,190.404,58320.0
2024-10-14 13:40:00,192.45,192.47,192.22,192.36,80401.0,190.4139,190.4337,190.1863,190.3248,80401.0
2024-10-14 13:50:00,192.35,192.36,192.25,192.26,59190.0,190.3149,190.3248,190.216,190.2259,59190.0
2024-10-14 14:00:00,192.27,192.75,192.11,192.71,130851.0,190.2358,190.7107,190.0775,190.6711,130851.0
2024-10-14 14:10:00,192.71,192.87,192.58,192.76,101445.0,190.6711,190.8294,190.5425,190.7206,101445.0
2024-10-14 14:20:00,192.78,192.83,192.5,192.51,87814.0,190.7404,190.7898,190.4633,190.4732,87814.0
2024-10-14 14:30:00,192.51,192.89,192.5,192.82,149323.0,190.4732,190.8492,190.4633,190.78,149323.0
2024-10-14 14:40:00,192.83,193.08,192.75,193.0,141932.0,190.7898,191.0372,190.7107,190.958,141932.0
2024-10-14 14:50:00,193.0,193.1,192.8,192.83,76916.0,190.958,191.057,190.7602,190.7898,76916.0
2024-10-14 15:00:00,192.83,192.92,192.55,192.9,94008.0,190.7898,190.8789,190.5128,190.8591,94008.0
2024-10-14 15:10:00,192.91,193.11,192.87,193.09,141313.0,190.869,191.0669,190.8294,191.0471,141313.0
2024-10-14 15:20:00,193.09,193.14,192.9,192.93,87855.0,191.0471,191.0966,190.8591,190.8888,87855.0
2024-10-14 15:30:00,192.92,193.29,192.85,193.06,122454.0,190.8789,191.245,190.8096,191.0174,122454.0
2024-10-14 15:40:00,193.06,193.35,192.95,193.07,133891.0,191.0174,191.3043,190.9086,191.0273,133891.0
2024-10-14 15:50:00,193.04,193.07,192.16,192.21,541063.0,190.9976,191.0273,190.1269,190.1764,541063.0
2024-10-15 09:30:00,192.96,193.72,191.88,191.95,1204965.0,190.9185,191.6704,189.8499,189.9192,1204965.0
2024-10-15 09:40:00,191.92,192.52,191.4,191.48,644280.0,189.8895,190.4831,189.375,189.4541,644280.0
2024-10-15 09:50:00,191.47,191.61,190.62,190.87,533864.0,189.4442,189.5828,188.6032,188.8506,533864.0
2024-10-15 10:00:00,190.9,191.82,190.73,191.28,325606.0,188.8803,189.7905,188.7121,189.2562,325606.0
2024-10-15 10:10:00,191.27,191.27,189.23,189.5,653645.0,189.2464,189.2464,187.2279,187.4951,653645.0
2024-10-15 10:20:00,189.49,189.61,188.34,188.34,622582.0,187.4852,187.6039,186.3474,186.3474,622582.0
2024-10-15 10:30:00,188.33,188.61,184.6,184.86,1515861.0,186.3375,186.6145,182.6469,182.9042,1515861.0
2024-10-15 10:40:00,184.91,187.52,184.25,187.43,929987.0,182.9536,185.536,182.3006,185.447,929987.0
2024-10-15 10:50:00,187.43,188.31,186.93,187.1,435891.0,185.447,186.3177,184.9523,185.1205,435891.0
2024-10-15 11:00:00,187.03,188.3,186.82,187.12,505191.0,185.0512,186.3078,184.8434,185.1403,505191.0
2024-10-15 11:10:00,187.15,188.27,187.04,187.94,287685.0,185.1699,186.2781,185.0611,185.9516,287685.0
2024-10-15 11:20:00,187.94,188.14,187.3,187.69,307277.0,185.9516,186.1495,185.3184,185.7042,307277.0
2024-10-15 11:30:00,187.71,188.42,187.47,187.96,294923.0,185.724,186.4265,185.4866,185.9714,294923.0
2024-10-15 11:40:00,187.96,187.96,187.13,187.55,296953.0,185.9714,185.9714,185.1502,185.5657,296953.0
2024-10-15 11:50:00,187.56,187.85,187.1,187.2,181993.0,185.5756,185.8625,185.1205,185.2194,181993.0
2024-10-15 12:00:00,187.22,187.4,186.82,187.0,293854.0,185.2392,185.4173,184.8434,185.0215,293854.0
2024-10-15 12:10:00,187.03,187.75,186.92,187.73,211180.0,185.0512,185.7636,184.9424,185.7438,211180.0
2024-10-15 12:20:00,187.72,187.75,186.84,187.07,175270.0,185.7339,185.7636,184.8632,185.0908,175270.0
2024-10-15 12:30:00,187.05,187.77,187.0,187.71,162654.0,185.071,185.7834,185.0215,185.724,162654.0
2024-10-15 12:40:00,187.69,187.87,186.97,187.39,208116.0,185.7042,185.8823,184.9918,185.4074,208116.0
2024-10-15 12:50:00,187.36,187.58,187.02,187.53,171534.0,185.3777,185.5954,185.0413,185.5459,171534.0
2024-10-15 13:00:00,187.53,187.79,187.06,187.09,187101.0,185.5459,185.8032,185.0809,185.1106,187101.0
2024-10-15 13:10:00,187.12,187.46,186.98,187.19,115405.0,185.1403,185.4767,185.0017,185.2095,115405.0
2024-10-15 13:20:00,187.2,187.38,187.03,187.15,111006.0,185.2194,185.3975,185.0512,185.1699,111006.0
2024-10-15 13:30:00,187.2,187.44,187.01,187.36,148319.0,185.2194,185.4569,185.0314,185.3777,148319.0
2024-10-15 13:40:00,187.37,187.5,187.0,187.03,173902.0,185.3876,185.5162,185.0215,185.0512,173902.0
2024-10-15 13:50:00,187.05,187.22,187.0,187.09,104214.0,185.071,185.2392,185.0215,185.1106,104214.0
2024-10-15 14:00:00,187.11,187.79,187.01,187.7,150414.0,185.1304,185.8032,185.0314,185.7141,150414.0
2024-10-15 14:10:00,187.68,187.72,187.36,187.55,148879.0,185.6943,185.7339,185.3777,185.5657,148879.0
2024-10-15 14:20:00,187.58,188.23,187.56,187.78,241163.0,185.5954,186.2385,185.5756,185.7933,241163.0
2024-10-15 14:30:00,187.77,187.97,187.56,187.74,103136.0,185.7834,185.9813,185.5756,185.7537,103136.0
2024-10-15 14:40:00,187.75,187.81,187.23,187.31,137994.0,185.7636,185.823,185.2491,185.3282,137994.0
2024-10-15 14:50:00,187.28,187.45,186.91,186.93,204792.0,185.2986,185.4668,184.9325,184.9523,204792.0
2024-10-15 15:00:00,186.94,187.22,186.6,186.91,268516.0,184.9622,185.2392,184.6258,184.9325,268516.0
2024-10-15 15:10:00,186.91,187.16,186.77,187.12,185878.0,184.9325,185.1798,184.794,185.1403,185878.0
2024-10-15 15:20:00,187.14,187.69,187.07,187.13,255165.0,185.16,185.7042,185.0908,185.1502,255165.0
2024-10-15 15:30:00,187.14,187.31,186.49,186.63,250761.0,185.16,185.3282,184.5169,184.6554,250761.0
2024-10-15 15:40:00,186.63,187.04,186.55,186.83,303515.0,184.6554,185.0611,184.5763,184.8533,303515.0
2024-10-15 15:50:00,186.84,187.39,186.64,187.17,655735.0,184.8632,185.4074,184.6653,185.1897,655735.0
2024-10-16 09:30:00,189.67,190.0,188.45,189.51,1582220.0,187.6633,187.9898,186.4562,187.505,1582220.0
2024-10-16 09:40:00,189.5,190.01,187.66,188.39,1214608.0,187.4951,187.9997,185.6745,186.3968,1214608.0
2024-10-16 09:50:00,188.39,188.62,187.61,187.7,362243.0,186.3968,186.6244,185.6251,185.7141,362243.0
2024-10-16 10:00:00,187.73,188.51,187.29,188.47,446115.0,185.7438,186.5156,185.3085,186.476,446115.0
2024-10-16 10:10:00,188.5,189.3,188.48,188.82,381723.0,186.5057,187.2972,186.4859,186.8223,381723.0
2024-10-16 10:20:00,188.78,190.0,188.78,189.55,387148.0,186.7827,187.9898,186.7827,187.5445,387148.0
2024-10-16 10:30:00,189.58,189.8,188.31,188.38,271078.0,187.5742,187.7919,186.3177,186.3869,271078.0
2024-10-16 10:40:00,188.4,188.68,188.04,188.56,339537.0,186.4067,186.6838,186.0505,186.565,339537.0
2024-10-16 10:50:00,188.58,189.13,188.55,188.72,156074.0,186.5848,187.129,186.5551,186.7233,156074.0
2024-10-16 11:00:00,188.73,189.0,188.34,188.56,227982.0,186.7332,187.0004,186.3474,186.565,227982.0
2024-10-16 11:10:00,188.65,189.27,188.51,188.52,185262.0,186.6541,187.2675,186.5156,186.5254,185262.0
2024-10-16 11:20:00,188.53,188.75,188.3,188.74,197108.0,186.5353,186.753,186.3078,186.7431,197108.0
2024-10-16 11:30:00,188.71,188.83,188.29,188.61,137662.0,186.7134,186.8322,186.2979,186.6145,137662.0
2024-10-16 11:40:00,188.61,188.9,188.35,188.56,148880.0,186.6145,186.9014,186.3572,186.565,148880.0
2024-10-16 11:50:00,188.54,188.69,188.42,188.49,114938.0,186.5452,186.6936,186.4265,186.4958,114938.0
2024-10-16 12:00:00,188.49,188.73,188.39,188.51,104821.0,186.4958,186.7332,186.3968,186.5156,104821.0
2024-10-16 12:10:00,188.53,188.67,187.85,187.95,302831.0,186.5353,186.6739,185.8625,185.9615,302831.0
2024-10-16 12:20:00,187.97,188.19,187.74,187.74,142199.0,185.9813,186.1989,185.7537,185.7537,142199.0
2024-10-16 12:30:00,187.74,187.97,187.33,187.37,278867.0,185.7537,185.9813,185.348,185.3876,278867.0
2024-10-16 12:40:00,187.35,187.43,187.13,187.28,218946.0,185.3678,185.447,185.1502,185.2986,218946.0
2024-10-16 12:50:00,187.28,188.13,187.27,188.1,229921.0,185.2986,186.1396,185.2887,186.1099,229921.0
2024-10-16 13:00:00,188.11,188.2,187.81,188.03,173348.0,186.1198,186.2088,185.823,186.0406,173348.0
2024-10-16 13:10:00,188.03,188.17,187.8,187.89,156251.0,186.0406,186.1792,185.8131,185.9021,156251.0
2024-10-16 13:20:00,187.88,187.97,187.73,187.82,134487.0,185.8922,185.9813,185.7438,185.8329,134487.0
2024-10-16 13:30:00,187.8,187.98,187.76,187.84,184537.0,185.8131,185.9912,185.7735,185.8526,184537.0
2024-10-16 13:40:00,187.85,188.04,187.64,187.81,223759.0,185.8625,186.0505,185.6548,185.823,223759.0
2024-10-16 13:50:00,187.83,187.92,187.5,187.55,144755.0,185.8427,185.9318,185.5162,185.5657,144755.0
2024-10-16 14:00:00,187.54,187.75,187.28,187.62,206800.0,185.5558,185.7636,185.2986,185.635,206800.0
2024-10-16 14:10:00,187.61,187.75,187.53,187.63,89247.0,185.6251,185.7636,185.5459,185.6449,89247.0
2024-10-16 14:20:00,187.64,188.05,187.53,187.91,164811.0,185.6548,186.0604,185.5459,185.9219,164811.0
2024-10-16 14:30:00,187.89,188.01,187.72,187.91,119807.0,185.9021,186.0208,185.7339,185.9219,119807.0
2024-10-16 14:40:00,187.91,188.01,187.76,187.9,164543.0,185.9219,186.0208,185.7735,185.912,164543.0
2024-10-16 14:50:00,187.9,187.92,187.78,187.91,141357.0,185.912,185.9318,185.7933,185.9219,141357.0
2024-10-16 15:00:00,187.9,187.91,187.41,187.74,244806.0,185.912,185.9219,185.4272,185.7537,244806.0
2024-10-16 15:10:00,187.73,187.77,187.44,187.53,204905.0,185.7438,185.7834,185.4569,185.5459,204905.0
2024-10-16 15:20:00,187.53,187.59,187.13,187.5,363835.0,185.5459,185.6053,185.1502,185.5162,363835.0
2024-10-16 15:30:00,187.5,187.51,186.66,186.75,450341.0,185.5162,185.5261,184.6851,184.7742,450341.0
2024-10-16 15:40:00,186.77,187.09,186.7,186.8,349008.0,184.794,185.1106,184.7247,184.8236,349008.0
2024-10-16 15:50:00,186.81,187.63,186.71,187.53,805747.0,184.8335,185.6449,184.7346,185.5459,805747.0
2024-10-17 09:30:00,203.49,205.98,201.97,204.45,6743203.0,201.3371,203.8007,199.8331,202.2869,6743203.0
2024-10-17 09:40:00,204.46,207.96,204.02,207.34,3537945.0,202.2968,205.7598,201.8615,205.1463,3537945.0
2024-10-17 09:50:00,207.4,209.71,207.3,208.05,2908075.0,205.2057,207.4913,205.1068,205.8488,2908075.0
2024-10-17 10:00:00,208.1,208.8,206.3,207.68,2228778.0,205.8983,206.5909,204.1173,205.4827,2228778.0
2024-10-17 10:10:00,207.75,209.26,207.41,209.19,1667193.0,205.552,207.046,205.2156,206.9768,1667193.0
2024-10-17 10:20:00,209.15,211.5,208.96,211.1,2713841.0,206.9372,209.2623,206.7492,208.8665,2713841.0
2024-10-17 10:30:00,211.09,211.66,210.31,210.95,1957727.0,208.8567,209.4206,208.0849,208.7181,1957727.0
2024-10-17 10:40:00,210.95,211.39,210.15,210.78,1245585.0,208.7181,209.1535,207.9266,208.5499,1245585.0
2024-10-17 10:50:00,210.81,212.3,210.31,211.82,1545840.0,208.5796,210.0539,208.0849,209.5789,1545840.0
2024-10-17 11:00:00,211.81,212.5,211.16,212.44,1300383.0,209.569,210.2517,208.9259,210.1924,1300383.0
2024-10-17 11:10:00,212.45,212.6,211.66,211.7,983587.0,210.2023,210.3507,209.4206,209.4602,983587.0
2024-10-17 11:20:00,211.66,212.2,210.3,210.44,1140417.0,209.4206,209.9549,208.075,208.2135,1140417.0
2024-10-17 11:30:00,210.43,211.58,209.69,211.15,1326800.0,208.2036,209.3415,207.4715,208.916,1326800.0
2024-10-17 11:40:00,211.14,211.43,210.25,210.53,629033.0,208.9061,209.1931,208.0255,208.3026,629033.0
2024-10-17 11:50:00,210.51,210.88,209.94,210.84,617080.0,208.2828,208.6489,207.7188,208.6093,617080.0
2024-10-17 12:00:00,210.84,210.86,209.43,210.13,763211.0,208.6093,208.6291,207.2142,207.9068,763211.0
2024-10-17 12:10:00,210.12,210.24,209.06,209.48,581727.0,207.8969,208.0156,206.8481,207.2637,581727.0
2024-10-17 12:20:00,209.48,209.67,208.71,209.55,715795.0,207.2637,207.4517,206.5018,207.3329,715795.0
2024-10-17 12:30:00,209.61,209.63,208.7,209.06,575994.0,207.3923,207.4121,206.4919,206.8481,575994.0
2024-10-17 12:40:00,209.03,209.7,208.97,209.0,453309.0,206.8185,207.4814,206.7591,206.7888,453309.0
2024-10-17 12:50:00,209.06,209.2,208.55,208.84,424622.0,206.8481,206.9867,206.3435,206.6305,424622.0
2024-10-17 13:00:00,208.81,210.37,208.78,210.31,752218.0,206.6008,208.1443,206.5711,208.0849,752218.0
2024-10-17 13:10:00,210.28,210.6,209.73,210.36,500946.0,208.0552,208.3718,207.511,208.1344,500946.0
2024-10-17 13:20:00,210.36,210.65,210.02,210.18,440981.0,208.1344,208.4213,207.798,207.9563,440981.0
2024-10-17 13:30:00,210.18,210.18,209.42,209.91,394188.0,207.9563,207.9563,207.2043,207.6891,394188.0
2024-10-17 13:40:00,209.88,209.97,209.46,209.67,300194.0,207.6595,207.7485,207.2439,207.4517,300194.0
2024-10-17 13:50:00,209.69,209.83,209.18,209.26,261382.0,207.4715,207.61,206.9669,207.046,261382.0
2024-10-17 14:00:00,209.26,209.38,208.57,208.69,431944.0,207.046,207.1647,206.3633,206.482,431944.0
2024-10-17 14:10:00,208.67,209.03,208.2,208.28,515910.0,206.4623,206.8185,205.9972,206.0764,515910.0
2024-10-17 14:20:00,208.3,208.48,207.18,207.59,913153.0,206.0962,206.2743,204.988,205.3937,913153.0
2024-10-17 14:30:00,207.58,207.84,206.95,207.21,770711.0,205.3838,205.641,204.7605,205.0177,770711.0
2024-10-17 14:40:00,207.17,208.28,207.1,207.88,538573.0,204.9781,206.0764,204.9089,205.6806,538573.0
2024-10-17 14:50:00,207.84,208.46,207.66,208.19,508571.0,205.641,206.2545,205.4629,205.9873,508571.0
2024-10-17 15:00:00,208.23,208.29,207.48,208.17,520883.0,206.0269,206.0863,205.2848,205.9675,520883.0
2024-10-17 15:10:00,208.15,208.5,208.04,208.33,531604.0,205.9478,206.2941,205.8389,206.1259,531604.0
2024-10-17 15:20:00,208.33,208.39,207.26,207.29,497651.0,206.1259,206.1852,205.0672,205.0969,497651.0
2024-10-17 15:30:00,207.3,207.7,206.95,207.08,923476.0,205.1068,205.5025,204.7605,204.8891,923476.0
2024-10-17 15:40:00,207.1,207.73,206.87,206.93,689013.0,204.9089,205.5322,204.6813,204.7407,689013.0
2024-10-17 15:50:00,206.93,206.93,205.6,205.84,1942446.0,204.7407,204.7407,203.4247,203.6622,1942446.0
2024-10-18 09:30:00,205.95,205.95,202.12,203.13,2550048.0,203.771,203.771,199.9816,200.9809,2550048.0
2024-10-18 09:40:00,203.11,203.54,201.75,201.84,810661.0,200.9611,201.3865,199.6155,199.7045,810661.0
2024-10-18 09:50:00,201.82,203.03,201.68,202.56,640248.0,199.6847,200.8819,199.5462,200.4169,640248.0
2024-10-18 10:00:00,202.58,203.93,202.38,203.53,582254.0,200.4367,201.7724,200.2388,201.3766,582254.0
2024-10-18 10:10:00,203.55,203.6,202.6,203.09,327075.0,201.3964,201.4459,200.4565,200.9413,327075.0
2024-10-18 10:20:00,203.11,203.71,203.07,203.49,362849.0,200.9611,201.5547,200.9215,201.3371,362849.0
2024-10-18 10:30:00,203.57,203.74,202.78,203.21,293257.0,201.4162,201.5844,200.6346,201.06,293257.0
2024-10-18 10:40:00,203.2,203.73,203.09,203.33,231804.0,201.0501,201.5745,200.9413,201.1788,231804.0
2024-10-18 10:50:00,203.33,203.54,202.83,202.95,218935.0,201.1788,201.3865,200.684,200.8028,218935.0
2024-10-18 11:00:00,202.92,203.6,202.87,203.57,187585.0,200.7731,201.4459,200.7236,201.4162,187585.0
2024-10-18 11:10:00,203.56,203.67,202.95,203.26,181298.0,201.4063,201.5152,200.8028,201.1095,181298.0
2024-10-18 11:20:00,203.27,203.7,203.07,203.63,305619.0,201.1194,201.5448,200.9215,201.4756,305619.0
2024-10-18 11:30:00,203.63,203.67,203.19,203.25,175952.0,201.4756,201.5152,201.0402,201.0996,175952.0
2024-10-18 11:40:00,203.24,203.28,202.5,202.63,291331.0,201.0897,201.1293,200.3575,200.4862,291331.0
2024-10-18 11:50:00,202.59,202.8,202.35,202.55,170812.0,200.4466,200.6544,200.2091,200.407,170812.0
2024-10-18 12:00:00,202.56,202.69,202.25,202.48,218690.0,200.4169,200.5455,200.1102,200.3377,218690.0
2024-10-18 12:10:00,202.47,202.53,201.85,202.32,258123.0,200.3279,200.3872,199.7144,200.1794,258123.0
2024-10-18 12:20:00,202.33,202.35,202.01,202.24,175268.0,200.1893,200.2091,199.8727,200.1003,175268.0
2024-10-18 12:30:00,202.22,202.45,202.01,202.39,205502.0,200.0805,200.3081,199.8727,200.2487,205502.0
2024-10-18 12:40:00,202.36,202.44,202.05,202.06,138777.0,200.219,200.2982,199.9123,199.9222,138777.0
2024-10-18 12:50:00,202.06,202.28,201.85,201.97,185860.0,199.9222,200.1399,199.7144,199.8331,185860.0
2024-10-18 13:00:00,201.98,202.09,201.7,202.06,203857.0,199.843,199.9519,199.566,199.9222,203857.0
2024-10-18 13:10:00,202.11,202.29,201.92,202.29,161947.0,199.9717,200.1498,199.7837,200.1498,161947.0
2024-10-18 13:20:00,202.3,202.35,201.95,202.15,140304.0,200.1597,200.2091,199.8134,200.0112,140304.0
2024-10-18 13:30:00,202.15,202.21,201.9,201.98,84566.0,200.0112,200.0706,199.7639,199.843,84566.0
2024-10-18 13:40:00,201.99,202.15,201.85,202.01,121011.0,199.8529,200.0112,199.7144,199.8727,121011.0
2024-10-18 13:50:00,202.01,202.07,201.75,202.06,167897.0,199.8727,199.9321,199.6155,199.9222,167897.0
2024-10-18 14:00:00,202.04,202.12,201.35,201.4,263911.0,199.9024,199.9816,199.2197,199.2692,263911.0
2024-10-18 14:10:00,201.44,201.61,201.26,201.3,219830.0,199.3088,199.477,199.1307,199.1702,219830.0
2024-10-18 14:20:00,201.29,201.79,201.21,201.78,225494.0,199.1603,199.655,199.0812,199.6452,225494.0
2024-10-18 14:30:00,201.78,201.78,201.32,201.43,167634.0,199.6452,199.6452,199.19,199.2989,167634.0
2024-10-18 14:40:00,201.44,201.51,201.17,201.3,219130.0,199.3088,199.378,199.0416,199.1702,219130.0
2024-10-18 14:50:00,201.3,201.54,201.05,201.42,220766.0,199.1702,199.4077,198.9229,199.289,220766.0
2024-10-18 15:00:00,201.4,201.79,201.08,201.79,172864.0,199.2692,199.655,198.9526,199.655,172864.0
2024-10-18 15:10:00,201.8,201.86,201.43,201.74,184545.0,199.6649,199.7243,199.2989,199.6056,184545.0
2024-10-18 15:20:00,201.73,201.95,201.54,201.86,159993.0,199.5957,199.8134,199.4077,199.7243,159993.0
2024-10-18 15:30:00,201.85,201.86,201.02,201.22,253252.0,199.7144,199.7243,198.8932,199.0911,253252.0
2024-10-18 15:40:00,201.22,201.22,200.83,200.99,404173.0,199.0911,199.0911,198.7052,198.8635,404173.0
2024-10-18 15:50:00,200.98,201.61,200.76,200.79,882275.0,198.8536,199.477,198.6359,198.6656,882275.0
2024-10-21 09:30:00,200.74,203.03,200.5,201.75,1367353.0,198.6162,200.8819,198.3787,199.6155,1367353.0
2024-10-21 09:40:00,201.8,202.49,201.22,202.32,627515.0,199.6649,200.3476,199.0911,200.1794,627515.0
2024-10-21 09:50:00,202.35,203.44,202.14,202.97,665543.0,200.2091,201.2876,200.0013,200.8226,665543.0
2024-10-21 10:00:00,203.04,203.18,201.9,202.12,364054.0,200.8918,201.0303,199.7639,199.9816,364054.0
2024-10-21 10:10:00,202.12,202.57,201.53,202.49,325327.0,199.9816,200.4268,199.3978,200.3476,325327.0
2024-10-21 10:20:00,202.47,202.82,202.34,202.62,251178.0,200.3279,200.6742,200.1992,200.4763,251178.0
2024-10-21 10:30:00,202.63,202.66,201.0,201.14,260343.0,200.4862,200.5158,198.8734,199.0119,260343.0
2024-10-21 10:40:00,201.17,201.63,200.91,201.35,384438.0,199.0416,199.4967,198.7844,199.2197,384438.0
2024-10-21 10:50:00,201.36,202.25,201.36,201.87,321559.0,199.2296,200.1102,199.2296,199.7342,321559.0
2024-10-21 11:00:00,201.88,202.0,200.59,200.62,321584.0,199.7441,199.8628,198.4677,198.4974,321584.0
2024-10-21 11:10:00,200.6,200.93,200.16,200.45,286285.0,198.4776,198.8041,198.0423,198.3292,286285.0
2024-10-21 11:20:00,200.46,200.5,199.77,200.07,268747.0,198.3391,198.3787,197.6564,197.9532,268747.0
2024-10-21 11:30:00,199.98,200.42,199.86,200.4,159788.0,197.8642,198.2995,197.7455,198.2798,159788.0
2024-10-21 11:40:00,200.41,200.87,200.28,200.79,208707.0,198.2897,198.7448,198.161,198.6656,208707.0
2024-10-21 11:50:00,200.77,200.81,200.2,200.48,138771.0,198.6458,198.6854,198.0819,198.3589,138771.0
2024-10-21 12:00:00,200.48,200.66,200.2,200.27,109807.0,198.3589,198.537,198.0819,198.1511,109807.0
2024-10-21 12:10:00,200.28,200.5,200.07,200.5,143723.0,198.161,198.3787,197.9532,198.3787,143723.0
2024-10-21 12:20:00,200.52,200.58,199.98,200.12,159798.0,198.3985,198.4579,197.8642,198.0027,159798.0
2024-10-21 12:30:00,200.13,200.19,199.66,199.81,164986.0,198.0126,198.072,197.5476,197.696,164986.0
2024-10-21 12:40:00,199.81,200.16,199.79,200.03,131375.0,197.696,198.0423,197.6762,197.9137,131375.0
2024-10-21 12:50:00,200.02,200.46,200.01,200.35,129259.0,197.9038,198.3391,197.8939,198.2303,129259.0
2024-10-21 13:00:00,200.32,200.7,200.28,200.58,150706.0,198.2006,198.5766,198.161,198.4579,150706.0
2024-10-21 13:10:00,200.59,200.96,200.5,200.56,150055.0,198.4677,198.8338,198.3787,198.4381,150055.0
2024-10-21 13:20:00,200.54,200.57,200.29,200.44,120483.0,198.4183,198.448,198.1709,198.3193,120483.0
2024-10-21 13:30:00,200.48,201.0,200.48,200.88,111027.0,198.3589,198.8734,198.3589,198.7547,111027.0
2024-10-21 13:40:00,200.88,200.93,200.66,200.77,131715.0,198.7547,198.8041,198.537,198.6458,131715.0
2024-10-21 13:50:00,200.78,201.2,200.71,201.2,180563.0,198.6557,199.0713,198.5865,199.0713,180563.0
2024-10-21 14:00:00,201.21,201.43,201.06,201.33,197704.0,199.0812,199.2989,198.9328,199.1999,197704.0
2024-10-21 14:10:00,201.35,202.04,201.33,201.73,238652.0,199.2197,199.9024,199.1999,199.5957,238652.0
2024-10-21 14:20:00,201.74,201.81,201.43,201.63,111489.0,199.6056,199.6748,199.2989,199.4967,111489.0
2024-10-21 14:30:00,201.61,201.64,201.23,201.47,99610.0,199.477,199.5066,199.101,199.3384,99610.0
2024-10-21 14:40:00,201.47,201.56,201.28,201.51,86756.0,199.3384,199.4275,199.1504,199.378,86756.0
2024-10-21 14:50:00,201.5,201.62,201.42,201.49,88183.0,199.3681,199.4868,199.289,199.3582,88183.0
2024-10-21 15:00:00,201.5,201.7,201.3,201.68,118926.0,199.3681,199.566,199.1702,199.5462,118926.0
2024-10-21 15:10:00,201.68,202.0,201.6,201.97,183699.0,199.5462,199.8628,199.4671,199.8331,183699.0
2024-10-21 15:20:00,201.95,202.01,201.46,201.56,161726.0,199.8134,199.8727,199.3285,199.4275,161726.0
2024-10-21 15:30:00,201.57,201.6,201.23,201.3,158958.0,199.4374,199.4671,199.101,199.1702,158958.0
2024-10-21 15:40:00,201.31,201.65,201.21,201.65,172652.0,199.1801,199.5165,199.0812,199.5165,172652.0
2024-10-21 15:50:00,201.69,201.91,201.38,201.91,715137.0,199.5561,199.7738,199.2494,199.7738,715137.0
2024-10-22 09:30:00,199.01,199.55,197.46,199.27,1085652.0,196.9045,197.4387,195.3709,197.1617,1085652.0
2024-10-22 09:40:00,199.37,200.17,198.83,199.84,488071.0,197.2607,198.0522,196.7264,197.7257,488071.0
2024-10-22 09:50:00,199.88,200.0,198.72,199.42,364366.0,197.7653,197.884,196.6175,197.3101,364366.0
2024-10-22 10:00:00,199.45,199.86,198.8,199.55,212025.0,197.3398,197.7455,196.6967,197.4387,212025.0
2024-10-22 10:10:00,199.5,199.83,199.0,199.13,213905.0,197.3893,197.7158,196.8946,197.0232,213905.0
2024-10-22 10:20:00,199.16,199.25,198.35,198.43,316406.0,197.0529,197.1419,196.2514,196.3306,316406.0
2024-10-22 10:30:00,198.48,198.98,198.39,198.56,273891.0,196.3801,196.8748,196.291,196.4592,273891.0
2024-10-22 10:40:00,198.55,198.82,198.13,198.56,216902.0,196.4493,196.7165,196.0338,196.4592,216902.0
2024-10-22 10:50:00,198.54,199.3,198.5,199.29,165264.0,196.4394,197.1914,196.3999,197.1815,165264.0
2024-10-22 11:00:00,199.3,199.47,198.94,199.08,143466.0,197.1914,197.3596,196.8352,196.9737,143466.0
2024-10-22 11:10:00,199.08,199.19,198.63,198.75,149072.0,196.9737,197.0826,196.5285,196.6472,149072.0
2024-10-22 11:20:00,198.8,199.02,198.0,198.98,363198.0,196.6967,196.9144,195.9051,196.8748,363198.0
2024-10-22 11:30:00,198.98,199.05,198.76,198.88,167230.0,196.8748,196.944,196.6571,196.7758,167230.0
2024-10-22 11:40:00,198.91,199.13,198.78,198.81,124959.0,196.8055,197.0232,196.6769,196.7066,124959.0
2024-10-22 11:50:00,198.81,199.28,198.69,199.0,122247.0,196.7066,197.1716,196.5878,196.8946,122247.0
2024-10-22 12:00:00,199.03,199.05,198.74,198.75,92085.0,196.9243,196.944,196.6373,196.6472,92085.0
2024-10-22 12:10:00,198.75,198.98,198.73,198.78,71277.0,196.6472,196.8748,196.6274,196.6769,71277.0
2024-10-22 12:20:00,198.78,198.78,198.06,198.12,100080.0,196.6769,196.6769,195.9645,196.0239,100080.0
2024-10-22 12:30:00,198.11,198.26,197.41,197.47,206748.0,196.014,196.1624,195.3214,195.3808,206748.0
2024-10-22 12:40:00,197.52,197.94,197.11,197.89,229083.0,195.4302,195.8458,195.0246,195.7963,229083.0
2024-10-22 12:50:00,197.89,198.52,197.83,198.45,152713.0,195.7963,196.4196,195.7369,196.3504,152713.0
2024-10-22 13:00:00,198.45,198.47,198.09,198.17,74426.0,196.3504,196.3702,195.9942,196.0733,74426.0
2024-10-22 13:10:00,198.19,198.19,197.95,198.16,66035.0,196.0931,196.0931,195.8557,196.0635,66035.0
2024-10-22 13:20:00,198.19,198.58,198.14,198.55,99042.0,196.0931,196.479,196.0437,196.4493,99042.0
2024-10-22 13:30:00,198.55,198.86,198.51,198.76,95484.0,196.4493,196.756,196.4098,196.6571,95484.0
2024-10-22 13:40:00,198.78,198.99,198.56,198.87,55200.0,196.6769,196.8847,196.4592,196.7659,55200.0
2024-10-22 13:50:00,198.82,198.9,198.64,198.83,67396.0,196.7165,196.7956,196.5384,196.7264,67396.0
2024-10-22 14:00:00,198.81,198.99,198.71,198.73,71019.0,196.7066,196.8847,196.6076,196.6274,71019.0
2024-10-22 14:10:00,198.71,198.73,198.44,198.45,56669.0,196.6076,196.6274,196.3405,196.3504,56669.0
2024-10-22 14:20:00,198.48,198.57,198.22,198.5,87630.0,196.3801,196.4691,196.1228,196.3999,87630.0
2024-10-22 14:30:00,198.51,198.64,198.31,198.47,70139.0,196.4098,196.5384,196.2119,196.3702,70139.0
2024-10-22 14:40:00,198.48,198.84,198.47,198.73,49417.0,196.3801,196.7363,196.3702,196.6274,49417.0
2024-10-22 14:50:00,198.71,198.99,198.67,198.8,62994.0,196.6076,196.8847,196.5681,196.6967,62994.0
2024-10-22 15:00:00,198.77,199.07,198.69,199.05,79443.0,196.667,196.9638,196.5878,196.944,79443.0
2024-10-22 15:10:00,199.06,199.1,198.84,198.85,70283.0,196.9539,196.9935,196.7363,196.7462,70283.0
2024-10-22 15:20:00,198.84,199.11,198.72,199.1,103793.0,196.7363,197.0034,196.6175,196.9935,103793.0
2024-10-22 15:30:00,199.09,199.13,198.47,198.53,135378.0,196.9836,197.0232,196.3702,196.4295,135378.0
2024-10-22 15:40:00,198.56,199.01,198.54,198.93,178172.0,196.4592,196.9045,196.4394,196.8253,178172.0
2024-10-22 15:50:00,198.93,199.02,198.42,198.49,530322.0,196.8253,196.9144,196.3207,196.39,530322.0
2024-10-23 09:30:00,196.68,199.38,196.23,199.31,954335.0,194.5991,197.2705,194.1539,197.2013,954335.0
2024-10-23 09:40:00,199.3,200.0,198.93,199.52,530433.0,197.1914,197.884,196.8253,197.4091,530433.0
2024-10-23 09:50:00,199.51,199.57,198.21,198.32,297571.0,197.3992,197.4585,196.1129,196.2218,297571.0
2024-10-23 10:00:00,198.38,198.48,196.51,197.33,458304.0,196.2811,196.3801,194.4309,195.2422,458304.0
2024-10-23 10:10:00,197.33,198.55,197.12,198.11,495330.0,195.2422,196.4493,195.0345,196.014,495330.0
2024-10-23 10:20:00,198.11,199.23,197.82,199.22,249227.0,196.014,197.1221,195.7271,197.1122,249227.0
2024-10-23 10:30:00,199.23,199.84,199.04,199.69,314836.0,197.1221,197.7257,196.9341,197.5773,314836.0
2024-10-23 10:40:00,199.7,202.13,199.64,201.41,958679.0,197.5872,199.9915,197.5278,199.2791,958679.0
2024-10-23 10:50:00,201.42,202.3,201.35,202.14,714744.0,199.289,200.1597,199.2197,200.0013,714744.0
2024-10-23 11:00:00,202.11,203.13,201.88,202.69,787690.0,199.9717,200.9809,199.7441,200.5455,787690.0
2024-10-23 11:10:00,202.63,202.69,201.11,201.23,598834.0,200.4862,200.5455,198.9822,199.101,598834.0
2024-10-23 11:20:00,201.22,201.73,201.18,201.23,270110.0,199.0911,199.5957,199.0515,199.101,270110.0
2024-10-23 11:30:00,201.24,201.6,200.81,201.43,234358.0,199.1109,199.4671,198.6854,199.2989,234358.0
2024-10-23 11:40:00,201.41,201.7,201.06,201.22,181137.0,199.2791,199.566,198.9328,199.0911,181137.0
2024-10-23 11:50:00,201.22,201.55,200.94,201.38,162294.0,199.0911,199.4176,198.814,199.2494,162294.0
2024-10-23 12:00:00,201.3,201.41,200.24,200.48,254563.0,199.1702,199.2791,198.1214,198.3589,254563.0
2024-10-23 12:10:00,200.47,200.59,199.9,200.23,190500.0,198.349,198.4677,197.785,198.1116,190500.0
2024-10-23 12:20:00,200.23,200.55,200.05,200.16,126633.0,198.1116,198.4282,197.9335,198.0423,126633.0
2024-10-23 12:30:00,200.18,200.23,199.7,200.08,142557.0,198.0621,198.1116,197.5872,197.9631,142557.0
2024-10-23 12:40:00,200.09,200.44,200.01,200.39,75880.0,197.973,198.3193,197.8939,198.2699,75880.0
2024-10-23 12:50:00,200.38,200.63,200.09,200.5,133330.0,198.26,198.5073,197.973,198.3787,133330.0
2024-10-23 13:00:00,200.47,200.47,199.57,199.64,166035.0,198.349,198.349,197.4585,197.5278,166035.0
2024-10-23 13:10:00,199.6,199.76,198.82,199.31,232081.0,197.4882,197.6465,196.7165,197.2013,232081.0
2024-10-23 13:20:00,199.31,199.52,199.16,199.47,199426.0,197.2013,197.4091,197.0529,197.3596,199426.0
2024-10-23 13:30:00,199.45,199.48,198.66,198.7,187072.0,197.3398,197.3695,196.5582,196.5977,187072.0
2024-10-23 13:40:00,198.66,199.1,198.28,199.06,186125.0,196.5582,196.9935,196.1822,196.9539,186125.0
2024-10-23 13:50:00,199.06,199.3,198.93,199.12,190907.0,196.9539,197.1914,196.8253,197.0133,190907.0
2024-10-23 14:00:00,199.12,199.31,198.86,199.31,222529.0,197.0133,197.2013,196.756,197.2013,222529.0
2024-10-23 14:10:00,199.28,199.34,198.9,199.01,185328.0,197.1716,197.231,196.7956,196.9045,185328.0
2024-10-23 14:20:00,199.01,199.37,198.99,199.18,227090.0,196.9045,197.2607,196.8847,197.0727,227090.0
2024-10-23 14:30:00,199.17,199.4,199.06,199.3,180041.0,197.0628,197.2903,196.9539,197.1914,180041.0
2024-10-23 14:40:00,199.3,199.53,199.18,199.45,156550.0,197.1914,197.419,197.0727,197.3398,156550.0
2024-10-23 14:50:00,199.44,199.54,199.16,199.48,123958.0,197.3299,197.4289,197.0529,197.3695,123958.0
2024-10-23 15:00:00,199.47,199.5,199.23,199.43,103382.0,197.3596,197.3893,197.1221,197.32,103382.0
2024-10-23 15:10:00,199.45,199.6,199.07,199.53,135210.0,197.3398,197.4882,196.9638,197.419,135210.0
2024-10-23 15:20:00,199.56,200.64,199.49,200.43,276191.0,197.4486,198.5172,197.3794,198.3094,276191.0
2024-10-23 15:30:00,200.43,200.61,200.09,200.47,180611.0,198.3094,198.4875,197.973,198.349,180611.0
2024-10-23 15:40:00,200.47,200.54,199.92,200.28,210263.0,198.349,198.4183,197.8048,198.161,210263.0
2024-10-23 15:50:00,200.35,200.8,200.16,200.79,684659.0,198.2303,198.6755,198.0423,198.6656,684659.0
2024-10-24 09:30:00,199.74,200.5,198.5,198.72,779277.0,197.6267,198.3787,196.3999,196.6175,779277.0
2024-10-24 09:40:00,198.81,199.01,198.18,198.43,434390.0,196.7066,196.9045,196.0832,196.3306,434390.0
2024-10-24 09:50:00,198.44,199.43,198.21,199.0,343836.0,196.3405,197.32,196.1129,196.8946,343836.0
2024-10-24 10:00:00,198.95,199.25,198.55,198.76,295899.0,196.8451,197.1419,196.4493,196.6571,295899.0
2024-10-24 10:10:00,198.77,199.18,198.71,198.84,187203.0,196.667,197.0727,196.6076,196.7363,187203.0
2024-10-24 10:20:00,198.78,198.88,198.02,198.19,272640.0,196.6769,196.7758,195.9249,196.0931,272640.0
2024-10-24 10:30:00,198.22,199.27,198.2,199.15,221321.0,196.1228,197.1617,196.103,197.043,221321.0
2024-10-24 10:40:00,199.13,199.17,198.4,198.58,208854.0,197.0232,197.0628,196.3009,196.479,208854.0
2024-10-24 10:50:00,198.58,198.58,197.94,198.28,215209.0,196.479,196.479,195.8458,196.1822,215209.0
2024-10-24 11:00:00,198.28,198.58,198.06,198.25,145572.0,196.1822,196.479,195.9645,196.1525,145572.0
2024-10-24 11:10:00,198.26,198.77,198.23,198.69,132501.0,196.1624,196.667,196.1327,196.5878,132501.0
2024-10-24 11:20:00,198.69,198.91,198.34,198.76,117471.0,196.5878,196.8055,196.2416,196.6571,117471.0
2024-10-24 11:30:00,198.72,198.9,198.38,198.41,114313.0,196.6175,196.7956,196.2811,196.3108,114313.0
2024-10-24 11:40:00,198.4,198.51,197.74,197.75,139388.0,196.3009,196.4098,195.6479,195.6578,139388.0
2024-10-24 11:50:00,197.75,198.5,197.74,198.42,186656.0,195.6578,196.3999,195.6479,196.3207,186656.0
2024-10-24 12:00:00,198.42,198.5,197.79,197.98,149441.0,196.3207,196.3999,195.6974,195.8854,149441.0
2024-10-24 12:10:00,198.06,198.11,197.47,197.82,170034.0,195.9645,196.014,195.3808,195.7271,170034.0
2024-10-24 12:20:00,197.81,198.44,197.67,198.35,107047.0,195.7172,196.3405,195.5786,196.2514,107047.0
2024-10-24 12:30:00,198.37,198.55,198.12,198.21,67672.0,196.2712,196.4493,196.0239,196.1129,67672.0
2024-10-24 12:40:00,198.21,198.33,198.11,198.26,65095.0,196.1129,196.2317,196.014,196.1624,65095.0
2024-10-24 12:50:00,198.28,198.29,197.77,197.81,62945.0,196.1822,196.1921,195.6776,195.7172,62945.0
2024-10-24 13:00:00,197.79,198.18,197.71,198.0,99524.0,195.6974,196.0832,195.6182,195.9051,99524.0
2024-10-24 13:10:00,198.0,198.14,197.73,197.87,90735.0,195.9051,196.0437,195.638,195.7765,90735.0
2024-10-24 13:20:00,197.85,198.0,197.74,197.99,82964.0,195.7567,195.9051,195.6479,195.8953,82964.0
2024-10-24 13:30:00,197.99,198.27,197.87,198.17,101072.0,195.8953,196.1723,195.7765,196.0733,101072.0
2024-10-24 13:40:00,198.15,198.2,197.8,197.88,60519.0,196.0536,196.103,195.7073,195.7864,60519.0
2024-10-24 13:50:00,197.85,197.98,197.57,197.59,96162.0,195.7567,195.8854,195.4797,195.4995,96162.0
2024-10-24 14:00:00,197.62,198.08,197.41,198.0,113961.0,195.5292,195.9843,195.3214,195.9051,113961.0
2024-10-24 14:10:00,198.01,198.19,197.94,198.19,58542.0,195.915,196.0931,195.8458,196.0931,58542.0
2024-10-24 14:20:00,198.18,198.27,197.99,198.14,64482.0,196.0832,196.1723,195.8953,196.0437,64482.0
2024-10-24 14:30:00,198.12,198.24,197.86,197.93,75555.0,196.0239,196.1426,195.7666,195.8359,75555.0
2024-10-24 14:40:00,197.94,198.17,197.86,198.1,99566.0,195.8458,196.0733,195.7666,196.0041,99566.0
2024-10-24 14:50:00,198.11,198.15,197.9,198.01,46796.0,196.014,196.0536,195.8062,195.915,46796.0
2024-10-24 15:00:00,197.98,197.99,197.64,197.89,98673.0,195.8854,195.8953,195.549,195.7963,98673.0
2024-10-24 15:10:00,197.89,198.14,197.88,198.13,83867.0,195.7963,196.0437,195.7864,196.0338,83867.0
2024-10-24 15:20:00,198.13,198.96,198.13,198.75,285566.0,196.0338,196.855,196.0338,196.6472,285566.0
2024-10-24 15:30:00,198.76,199.0,198.74,198.76,123805.0,196.6571,196.8946,196.6373,196.6571,123805.0
2024-10-24 15:40:00,198.74,198.76,198.1,198.3,158300.0,196.6373,196.6571,196.0041,196.202,158300.0
2024-10-24 15:50:00,198.32,198.42,197.62,197.9,423976.0,196.2218,196.3207,195.5292,195.8062,423976.0
2024-10-25 09:30:00,200.25,202.71,200.0,202.37,1102130.0,198.1313,200.5653,197.884,200.2289,1102130.0
2024-10-25 09:40:00,202.34,203.61,202.3,202.82,730966.0,200.1992,201.4558,200.1597,200.6742,730966.0
2024-10-25 09:50:00,202.87,203.52,202.6,203.36,363076.0,200.7236,201.3667,200.4565,201.2084,363076.0
2024-10-25 10:00:00,203.38,204.42,203.01,203.06,483359.0,201.2282,202.2572,200.8621,200.9116,483359.0
2024-10-25 10:10:00,203.06,203.39,202.8,202.93,229051.0,200.9116,201.2381,200.6544,200.783,229051.0
2024-10-25 10:20:00,202.97,203.66,202.97,203.08,285289.0,200.8226,201.5053,200.8226,200.9314,285289.0
2024-10-25 10:30:00,203.12,203.33,202.74,203.24,228494.0,200.971,201.1788,200.595,201.0897,228494.0
2024-10-25 10:40:00,203.22,203.7,202.64,202.85,220857.0,201.0699,201.5448,200.4961,200.7038,220857.0
2024-10-25 10:50:00,202.89,203.5,202.89,203.4,169358.0,200.7434,201.347,200.7434,201.248,169358.0
2024-10-25 11:00:00,203.44,203.75,203.37,203.73,166708.0,201.2876,201.5943,201.2183,201.5745,166708.0
2024-10-25 11:10:00,203.73,204.22,203.5,204.18,272665.0,201.5745,202.0593,201.347,202.0198,272665.0
2024-10-25 11:20:00,204.18,204.22,203.86,203.99,259346.0,202.0198,202.0593,201.7031,201.8318,259346.0
2024-10-25 11:30:00,204.0,204.55,203.97,204.17,368930.0,201.8417,202.3858,201.812,202.0099,368930.0
2024-10-25 11:40:00,204.17,204.88,204.08,204.45,312400.0,202.0099,202.7124,201.9208,202.2869,312400.0
2024-10-25 11:50:00,204.48,204.6,204.15,204.48,222310.0,202.3166,202.4353,201.9901,202.3166,222310.0
2024-10-25 12:00:00,204.44,204.48,203.9,204.17,237893.0,202.277,202.3166,201.7427,202.0099,237893.0
2024-10-25 12:10:00,204.17,204.33,204.01,204.27,180190.0,202.0099,202.1682,201.8516,202.1088,180190.0
2024-10-25 12:20:00,204.25,204.62,204.19,204.62,129660.0,202.089,202.4551,202.0297,202.4551,129660.0
2024-10-25 12:30:00,204.6,204.7,204.2,204.59,161734.0,202.4353,202.5343,202.0396,202.4254,161734.0
2024-10-25 12:40:00,204.6,205.2,204.51,204.93,411004.0,202.4353,203.029,202.3463,202.7618,411004.0
2024-10-25 12:50:00,204.91,205.15,204.64,204.94,215356.0,202.742,202.9795,202.4749,202.7717,215356.0
2024-10-25 13:00:00,204.94,205.1,204.77,205.03,159088.0,202.7717,202.93,202.6035,202.8608,159088.0
2024-10-25 13:10:00,204.99,205.11,204.64,204.95,123954.0,202.8212,202.9399,202.4749,202.7816,123954.0
2024-10-25 13:20:00,204.93,204.95,204.05,204.05,190857.0,202.7618,202.7816,201.8911,201.8911,190857.0
2024-10-25 13:30:00,204.02,204.49,203.86,204.34,194063.0,201.8615,202.3265,201.7031,202.1781,194063.0
2024-10-25 13:40:00,204.31,204.35,203.2,204.15,195274.0,202.1484,202.188,201.0501,201.9901,195274.0
2024-10-25 13:50:00,204.16,204.33,203.73,203.83,92996.0,202.0,202.1682,201.5745,201.6735,92996.0
2024-10-25 14:00:00,203.84,203.95,203.1,203.1,177669.0,201.6834,201.7922,200.9512,200.9512,177669.0
2024-10-25 14:10:00,203.07,203.64,202.88,203.63,151510.0,200.9215,201.4855,200.7335,201.4756,151510.0
2024-10-25 14:20:00,203.58,204.32,203.39,204.19,141933.0,201.4261,202.1583,201.2381,202.0297,141933.0
2024-10-25 14:30:00,204.19,204.45,204.02,204.36,176683.0,202.0297,202.2869,201.8615,202.1979,176683.0
2024-10-25 14:40:00,204.38,204.4,204.08,204.28,85958.0,202.2176,202.2374,201.9208,202.1187,85958.0
2024-10-25 14:50:00,204.29,204.31,204.07,204.18,88207.0,202.1286,202.1484,201.9109,202.0198,88207.0
2024-10-25 15:00:00,204.19,204.19,203.67,203.85,118251.0,202.0297,202.0297,201.5152,201.6933,118251.0
2024-10-25 15:10:00,203.81,203.97,203.61,203.91,121212.0,201.6537,201.812,201.4558,201.7526,121212.0
2024-10-25 15:20:00,203.89,204.02,203.75,203.81,140487.0,201.7328,201.8615,201.5943,201.6537,140487.0
2024-10-25 15:30:00,203.81,204.07,203.7,204.04,147116.0,201.6537,201.9109,201.5448,201.8812,147116.0
2024-10-25 15:40:00,204.03,204.14,203.9,203.99,175687.0,201.8714,201.9802,201.7427,201.8318,175687.0
2024-10-25 15:50:00,204.0,204.1,203.18,203.26,701003.0,201.8417,201.9406,201.0303,201.1095,701003.0
2024-10-28 09:30:00,199.46,199.74,196.61,197.73,1874226.0,197.3497,197.6267,194.5299,195.638,1874226.0
2024-10-28 09:40:00,197.75,197.75,196.25,196.62,1097925.0,195.6578,195.6578,194.1737,194.5397,1097925.0
2024-10-28 09:50:00,196.65,196.8,196.01,196.56,674987.0,194.5694,194.7178,193.9362,194.4804,674987.0
2024-10-28 10:00:00,196.59,197.51,196.54,197.4,674985.0,194.5101,195.4203,194.4606,195.3115,674985.0
2024-10-28 10:10:00,197.37,197.37,196.83,196.95,365914.0,195.2818,195.2818,194.7475,194.8663,365914.0
2024-10-28 10:20:00,197.0,197.15,196.2,196.41,381573.0,194.9157,195.0641,194.1242,194.332,381573.0
2024-10-28 10:30:00,196.4,196.61,195.51,195.58,718776.0,194.3221,194.5299,193.4415,193.5108,718776.0
2024-10-28 10:40:00,195.55,196.15,195.36,196.1,743636.0,193.4811,194.0747,193.2931,194.0253,743636.0
2024-10-28 10:50:00,196.13,196.54,196.08,196.35,437857.0,194.0549,194.4606,194.0055,194.2726,437857.0
2024-10-28 11:00:00,196.33,196.55,195.82,196.25,323146.0,194.2528,194.4705,193.7482,194.1737,323146.0
2024-10-28 11:10:00,196.27,197.17,196.24,197.13,462286.0,194.1935,195.0839,194.1638,195.0444,462286.0
2024-10-28 11:20:00,197.1,197.35,196.85,197.17,238797.0,195.0147,195.262,194.7673,195.0839,238797.0
2024-10-28 11:30:00,197.18,197.21,196.67,196.94,212633.0,195.0938,195.1235,194.5892,194.8564,212633.0
2024-10-28 11:40:00,196.94,197.02,196.47,196.67,188088.0,194.8564,194.9355,194.3913,194.5892,188088.0
2024-10-28 11:50:00,196.66,196.94,196.0,196.37,262279.0,194.5793,194.8564,193.9263,194.2924,262279.0
2024-10-28 12:00:00,196.39,196.79,196.26,196.74,147433.0,194.3122,194.708,194.1836,194.6585,147433.0
2024-10-28 12:10:00,196.74,197.02,196.67,196.81,181648.0,194.6585,194.9355,194.5892,194.7277,181648.0
2024-10-28 12:20:00,196.82,196.92,196.56,196.74,98055.0,194.7376,194.8366,194.4804,194.6585,98055.0
2024-10-28 12:30:00,196.76,196.77,196.02,196.07,128222.0,194.6783,194.6882,193.9461,193.9956,128222.0
2024-10-28 12:40:00,196.06,196.44,196.0,196.39,231502.0,193.9857,194.3617,193.9263,194.3122,231502.0
2024-10-28 12:50:00,196.48,196.61,196.38,196.5,114345.0,194.4012,194.5299,194.3023,194.421,114345.0
2024-10-28 13:00:00,196.48,196.69,196.24,196.49,141097.0,194.4012,194.609,194.1638,194.4111,141097.0
2024-10-28 13:10:00,196.47,196.49,196.03,196.49,184219.0,194.3913,194.4111,193.956,194.4111,184219.0
2024-10-28 13:20:00,196.49,196.74,196.3,196.57,108774.0,194.4111,194.6585,194.2231,194.4903,108774.0
2024-10-28 13:30:00,196.58,196.73,196.27,196.52,128648.0,194.5002,194.6486,194.1935,194.4408,128648.0
2024-10-28 13:40:00,196.52,196.6,196.25,196.3,104481.0,194.4408,194.52,194.1737,194.2231,104481.0
2024-10-28 13:50:00,196.31,196.57,196.21,196.24,110461.0,194.233,194.4903,194.1341,194.1638,110461.0
2024-10-28 14:00:00,196.23,196.24,196.05,196.22,150133.0,194.1539,194.1638,193.9758,194.144,150133.0
2024-10-28 14:10:00,196.21,196.31,195.82,195.91,245334.0,194.1341,194.233,193.7482,193.8373,245334.0
2024-10-28 14:20:00,195.92,196.01,195.75,195.96,119165.0,193.8472,193.9362,193.679,193.8867,119165.0
2024-10-28 14:30:00,195.97,196.38,195.95,196.38,166369.0,193.8966,194.3023,193.8768,194.3023,166369.0
2024-10-28 14:40:00,196.38,196.44,195.94,196.04,133617.0,194.3023,194.3617,193.8669,193.9659,133617.0
2024-10-28 14:50:00,196.05,196.17,195.96,195.98,89599.0,193.9758,194.0945,193.8867,193.9065,89599.0
2024-10-28 15:00:00,195.97,196.16,195.7,195.74,158230.0,193.8966,194.0846,193.6295,193.6691,158230.0
2024-10-28 15:10:00,195.74,195.84,195.63,195.66,137023.0,193.6691,193.768,193.5602,193.5899,137023.0
2024-10-28 15:20:00,195.66,195.94,195.64,195.82,169431.0,193.5899,193.8669,193.5701,193.7482,169431.0
2024-10-28 15:30:00,195.84,196.08,195.71,195.75,173038.0,193.768,194.0055,193.6394,193.679,173038.0
2024-10-28 15:40:00,195.74,195.77,195.2,195.27,542419.0,193.6691,193.6987,193.1348,193.204,542419.0
2024-10-28 15:50:00,195.28,195.28,194.52,194.72,1144790.0,193.2139,193.2139,192.462,192.6599,1144790.0
2024-10-29 09:30:00,194.39,196.02,193.6,195.72,1068982.0,192.3333,193.9461,191.5517,193.6493,1068982.0
2024-10-29 09:40:00,195.74,197.29,195.56,195.73,869106.0,193.6691,195.2027,193.491,193.6592,869106.0
2024-10-29 09:50:00,195.74,196.71,195.72,196.16,463085.0,193.6691,194.6288,193.6493,194.0846,463085.0
2024-10-29 10:00:00,196.2,196.4,195.55,195.68,313883.0,194.1242,194.3221,193.4811,193.6097,313883.0
2024-10-29 10:10:00,195.66,196.01,195.46,195.64,322175.0,193.5899,193.9362,193.392,193.5701,322175.0
2024-10-29 10:20:00,195.67,196.25,195.4,195.62,203782.0,193.5998,194.1737,193.3327,193.5503,203782.0
2024-10-29 10:30:00,195.6,196.13,195.56,196.06,125642.0,193.5305,194.0549,193.491,193.9857,125642.0
2024-10-29 10:40:00,196.1,196.12,195.73,195.96,113773.0,194.0253,194.045,193.6592,193.8867,113773.0
2024-10-29 10:50:00,195.98,196.04,195.71,196.04,111069.0,193.9065,193.9659,193.6394,193.9659,111069.0
2024-10-29 11:00:00,196.04,196.24,195.85,195.98,126598.0,193.9659,194.1638,193.7779,193.9065,126598.0
2024-10-29 11:10:00,196.0,196.33,195.91,196.2,98812.0,193.9263,194.2528,193.8373,194.1242,98812.0
2024-10-29 11:20:00,196.22,196.5,196.03,196.04,148133.0,194.144,194.421,193.956,193.9659,148133.0
2024-10-29 11:30:00,196.06,196.19,195.85,196.14,77165.0,193.9857,194.1143,193.7779,194.0648,77165.0
2024-10-29 11:40:00,196.16,196.7,196.16,196.66,90436.0,194.0846,194.6189,194.0846,194.5793,90436.0
2024-10-29 11:50:00,196.68,196.91,196.46,196.87,209197.0,194.5991,194.8267,194.3814,194.7871,209197.0
2024-10-29 12:00:00,196.87,197.08,196.61,196.88,193075.0,194.7871,194.9949,194.5299,194.797,193075.0
2024-10-29 12:10:00,196.91,197.01,196.7,196.75,84025.0,194.8267,194.9256,194.6189,194.6684,84025.0
2024-10-29 12:20:00,196.75,196.85,196.24,196.39,153390.0,194.6684,194.7673,194.1638,194.3122,153390.0
2024-10-29 12:30:00,196.41,196.78,196.2,196.64,216574.0,194.332,194.6981,194.1242,194.5595,216574.0
2024-10-29 12:40:00,196.64,196.88,196.41,196.73,188306.0,194.5595,194.797,194.332,194.6486,188306.0
2024-10-29 12:50:00,196.7,196.98,196.61,196.74,124384.0,194.6189,194.8959,194.5299,194.6585,124384.0
2024-10-29 13:00:00,196.75,197.57,196.74,197.54,182559.0,194.6684,195.4797,194.6585,195.45,182559.0
2024-10-29 13:10:00,197.5,197.69,197.46,197.61,193044.0,195.4104,195.5984,195.3709,195.5193,193044.0
2024-10-29 13:20:00,197.62,197.62,197.18,197.35,219095.0,195.5292,195.5292,195.0938,195.262,219095.0
2024-10-29 13:30:00,197.35,197.65,197.34,197.52,179237.0,195.262,195.5589,195.2521,195.4302,179237.0
2024-10-29 13:40:00,197.53,197.53,197.25,197.33,79818.0,195.4401,195.4401,195.1631,195.2422,79818.0
2024-10-29 13:50:00,197.32,197.59,197.22,197.29,103874.0,195.2323,195.4995,195.1334,195.2027,103874.0
2024-10-29 14:00:00,197.29,197.36,197.12,197.18,48368.0,195.2027,195.2719,195.0345,195.0938,48368.0
2024-10-29 14:10:00,197.18,197.21,196.94,197.18,57301.0,195.0938,195.1235,194.8564,195.0938,57301.0
2024-10-29 14:20:00,197.19,197.6,197.19,197.6,61201.0,195.1037,195.5094,195.1037,195.5094,61201.0
2024-10-29 14:30:00,197.61,197.67,197.51,197.57,64412.0,195.5193,195.5786,195.4203,195.4797,64412.0
2024-10-29 14:40:00,197.57,197.66,197.49,197.63,83315.0,195.4797,195.5687,195.4005,195.5391,83315.0
2024-10-29 14:50:00,197.6,197.64,197.49,197.52,79127.0,195.5094,195.549,195.4005,195.4302,79127.0
2024-10-29 15:00:00,197.51,198.37,197.51,198.3,217215.0,195.4203,196.2712,195.4203,196.202,217215.0
2024-10-29 15:10:00,198.28,198.6,198.23,198.41,184825.0,196.1822,196.4988,196.1327,196.3108,184825.0
2024-10-29 15:20:00,198.4,198.64,198.32,198.44,214462.0,196.3009,196.5384,196.2218,196.3405,214462.0
2024-10-29 15:30:00,198.43,198.79,198.4,198.53,200240.0,196.3306,196.6868,196.3009,196.4295,200240.0
2024-10-29 15:40:00,198.52,198.67,198.3,198.56,294240.0,196.4196,196.5681,196.202,196.4592,294240.0
2024-10-29 15:50:00,198.54,198.55,196.85,197.13,899139.0,196.4394,196.4493,194.7673,195.0444,899139.0
2024-10-30 09:30:00,194.38,195.45,193.47,194.7,846761.0,192.3234,193.3821,191.4231,192.6401,846761.0
2024-10-30 09:40:00,194.7,194.78,192.61,193.42,505176.0,192.6401,192.7192,190.5722,191.3736,505176.0
2024-10-30 09:50:00,193.45,194.29,193.33,194.21,317831.0,191.4033,192.2344,191.2846,192.1552,317831.0
2024-10-30 10:00:00,194.27,194.98,194.1,194.59,245501.0,192.2146,192.9171,192.0464,192.5312,245501.0
2024-10-30 10:10:00,194.61,194.78,193.96,194.06,151013.0,192.551,192.7192,191.9079,192.0068,151013.0
2024-10-30 10:20:00,194.07,194.07,193.2,193.66,281278.0,192.0167,192.0167,191.1559,191.6111,281278.0
2024-10-30 10:30:00,193.68,194.26,193.45,194.15,171121.0,191.6309,192.2047,191.4033,192.0959,171121.0
2024-10-30 10:40:00,194.18,194.67,193.87,194.27,193237.0,192.1256,192.6104,191.8188,192.2146,193237.0
2024-10-30 10:50:00,194.33,194.35,193.69,194.17,146630.0,192.274,192.2938,191.6407,192.1157,146630.0
2024-10-30 11:00:00,194.13,194.47,194.0,194.28,82026.0,192.0761,192.4125,191.9475,192.2245,82026.0
2024-10-30 11:10:00,194.27,194.28,193.73,194.04,103845.0,192.2146,192.2245,191.6803,191.987,103845.0
2024-10-30 11:20:00,194.07,194.88,194.07,194.75,124297.0,192.0167,192.8182,192.0167,192.6895,124297.0
2024-10-30 11:30:00,194.74,194.75,194.17,194.48,65936.0,192.6796,192.6895,192.1157,192.4224,65936.0
2024-10-30 11:40:00,194.52,194.97,194.46,194.92,144634.0,192.462,192.9072,192.4026,192.8577,144634.0
2024-10-30 11:50:00,194.9,195.4,194.88,195.17,170217.0,192.8379,193.3327,192.8182,193.1051,170217.0
2024-10-30 12:00:00,195.16,195.22,194.73,194.82,122845.0,193.0952,193.1546,192.6697,192.7588,122845.0
2024-10-30 12:10:00,194.81,194.84,194.46,194.49,119542.0,192.7489,192.7786,192.4026,192.4323,119542.0
2024-10-30 12:20:00,194.5,194.88,194.35,194.75,116259.0,192.4422,192.8182,192.2938,192.6895,116259.0
2024-10-30 12:30:00,194.76,194.87,194.38,194.7,69730.0,192.6994,192.8083,192.3234,192.6401,69730.0
2024-10-30 12:40:00,194.71,195.14,194.55,195.11,77077.0,192.65,193.0754,192.4916,193.0457,77077.0
2024-10-30 12:50:00,195.12,195.18,194.88,195.01,54683.0,193.0556,193.115,192.8182,192.9468,54683.0
2024-10-30 13:00:00,195.0,195.0,194.65,194.69,62860.0,192.9369,192.9369,192.5906,192.6302,62860.0
2024-10-30 13:10:00,194.69,194.94,194.67,194.8,54758.0,192.6302,192.8775,192.6104,192.739,54758.0
2024-10-30 13:20:00,194.82,194.88,194.54,194.58,48281.0,192.7588,192.8182,192.4818,192.5213,48281.0
2024-10-30 13:30:00,194.56,194.74,194.33,194.33,91226.0,192.5015,192.6796,192.274,192.274,91226.0
2024-10-30 13:40:00,194.32,194.92,194.26,194.91,80473.0,192.2641,192.8577,192.2047,192.8478,80473.0
2024-10-30 13:50:00,194.93,195.03,194.76,194.77,63243.0,192.8676,192.9666,192.6994,192.7093,63243.0
2024-10-30 14:00:00,194.77,194.98,194.71,194.92,85734.0,192.7093,192.9171,192.65,192.8577,85734.0
2024-10-30 14:10:00,194.94,195.01,194.82,194.91,61454.0,192.8775,192.9468,192.7588,192.8478,61454.0
2024-10-30 14:20:00,194.93,195.06,194.73,194.78,127258.0,192.8676,192.9963,192.6697,192.7192,127258.0
2024-10-30 14:30:00,194.79,195.39,194.76,195.23,131489.0,192.7291,193.3228,192.6994,193.1645,131489.0
2024-10-30 14:40:00,195.24,195.44,195.18,195.24,62293.0,193.1743,193.3722,193.115,193.1743,62293.0
2024-10-30 14:50:00,195.23,195.29,194.9,194.93,92460.0,193.1645,193.2238,192.8379,192.8676,92460.0
2024-10-30 15:00:00,194.93,194.93,194.48,194.72,148255.0,192.8676,192.8676,192.4224,192.6599,148255.0
2024-10-30 15:10:00,194.76,194.94,194.52,194.62,80482.0,192.6994,192.8775,192.462,192.5609,80482.0
2024-10-30 15:20:00,194.63,194.83,194.59,194.66,62932.0,192.5708,192.7687,192.5312,192.6005,62932.0
2024-10-30 15:30:00,194.63,194.71,194.04,194.5,133743.0,192.5708,192.65,191.987,192.4422,133743.0
2024-10-30 15:40:00,194.49,194.77,194.4,194.6,123156.0,192.4323,192.7093,192.3432,192.5411,123156.0
2024-10-30 15:50:00,194.6,194.99,194.28,194.42,630587.0,192.5411,192.927,192.2245,192.363,630587.0
2024-10-31 09:30:00,192.86,192.86,190.61,190.61,697439.0,190.8195,190.8195,188.5933,188.5933,697439.0
2024-10-31 09:40:00,190.61,191.02,190.08,190.13,506556.0,188.5933,188.999,188.0689,188.1184,506556.0
2024-10-31 09:50:00,190.16,190.37,189.17,189.83,553931.0,188.1481,188.3559,187.1686,187.8216,553931.0
2024-10-31 10:00:00,189.76,189.81,188.52,189.65,316626.0,187.7523,187.8018,186.5254,187.6435,316626.0
2024-10-31 10:10:00,189.69,190.3,189.25,190.13,248248.0,187.6831,188.2866,187.2477,188.1184,248248.0
2024-10-31 10:20:00,190.11,190.38,189.14,189.24,165494.0,188.0986,188.3658,187.1389,187.2378,165494.0
2024-10-31 10:30:00,189.3,189.72,188.74,188.95,198370.0,187.2972,187.7128,186.7431,186.9509,198370.0
2024-10-31 10:40:00,188.91,189.01,187.83,187.95,397333.0,186.9113,187.0103,185.8427,185.9615,397333.0
2024-10-31 10:50:00,187.96,188.45,187.66,188.29,236053.0,185.9714,186.4562,185.6745,186.2979,236053.0
2024-10-31 11:00:00,188.26,188.74,187.86,188.52,180096.0,186.2682,186.7431,185.8724,186.5254,180096.0
2024-10-31 11:10:00,188.48,188.5,187.8,188.13,231042.0,186.4859,186.5057,185.8131,186.1396,231042.0
2024-10-31 11:20:00,188.18,188.94,188.06,188.87,118534.0,186.189,186.941,186.0703,186.8717,118534.0
2024-10-31 11:30:00,188.83,188.93,188.04,188.04,131500.0,186.8322,186.9311,186.0505,186.0505,131500.0
2024-10-31 11:40:00,188.07,188.36,187.88,188.36,254816.0,186.0802,186.3671,185.8922,186.3671,254816.0
2024-10-31 11:50:00,188.36,188.75,187.85,188.75,152836.0,186.3671,186.753,185.8625,186.753,152836.0
2024-10-31 12:00:00,188.75,188.86,188.43,188.8,112737.0,186.753,186.8619,186.4364,186.8025,112737.0
2024-10-31 12:10:00,188.79,189.14,188.63,188.83,114963.0,186.7926,187.1389,186.6343,186.8322,114963.0
2024-10-31 12:20:00,188.84,189.38,188.78,189.31,195079.0,186.8421,187.3763,186.7827,187.3071,195079.0
2024-10-31 12:30:00,189.32,189.44,189.03,189.4,113534.0,187.317,187.4357,187.0301,187.3961,113534.0
2024-10-31 12:40:00,189.38,189.42,189.03,189.4,124561.0,187.3763,187.4159,187.0301,187.3961,124561.0
2024-10-31 12:50:00,189.38,189.59,189.3,189.35,76043.0,187.3763,187.5841,187.2972,187.3467,76043.0
2024-10-31 13:00:00,189.37,189.84,189.3,189.84,100061.0,187.3665,187.8315,187.2972,187.8315,100061.0
2024-10-31 13:10:00,189.83,189.95,189.6,189.77,157568.0,187.8216,187.9403,187.594,187.7622,157568.0
2024-10-31 13:20:00,189.78,190.0,189.53,189.6,135470.0,187.7721,187.9898,187.5248,187.594,135470.0
2024-10-31 13:30:00,189.6,189.61,189.3,189.4,103034.0,187.594,187.6039,187.2972,187.3961,103034.0
2024-10-31 13:40:00,189.39,189.68,189.3,189.61,116692.0,187.3862,187.6732,187.2972,187.6039,116692.0
2024-10-31 13:50:00,189.61,189.76,189.26,189.37,101769.0,187.6039,187.7523,187.2576,187.3665,101769.0
2024-10-31 14:00:00,189.36,189.56,189.14,189.24,128385.0,187.3566,187.5544,187.1389,187.2378,128385.0
2024-10-31 14:10:00,189.24,189.41,189.13,189.21,94621.0,187.2378,187.406,187.129,187.2081,94621.0
2024-10-31 14:20:00,189.21,189.45,189.08,189.45,128365.0,187.2081,187.4456,187.0795,187.4456,128365.0
2024-10-31 14:30:00,189.45,189.64,189.31,189.5,159346.0,187.4456,187.6336,187.3071,187.4951,159346.0
2024-10-31 14:40:00,189.52,189.86,189.51,189.64,87445.0,187.5149,187.8513,187.505,187.6336,87445.0
2024-10-31 14:50:00,189.64,190.21,189.64,190.21,140018.0,187.6336,188.1976,187.6336,188.1976,140018.0
2024-10-31 15:00:00,190.21,190.35,190.0,190.33,122681.0,188.1976,188.3361,187.9898,188.3163,122681.0
2024-10-31 15:10:00,190.32,190.74,190.08,190.73,154333.0,188.3064,188.722,188.0689,188.7121,154333.0
2024-10-31 15:20:00,190.73,190.89,189.96,190.01,174151.0,188.7121,188.8704,187.9502,187.9997,174151.0
2024-10-31 15:30:00,190.01,190.45,189.66,190.4,193769.0,187.9997,188.435,187.6534,188.3856,193769.0
2024-10-31 15:40:00,190.37,191.08,190.19,191.07,198541.0,188.3559,189.0584,188.1778,189.0485,198541.0
2024-10-31 15:50:00,191.08,191.13,189.82,190.58,758532.0,189.0584,189.1078,187.8117,188.5637,758532.0
2024-11-01 09:30:00,194.2,195.8,193.7,195.63,996649.0,192.1454,193.7284,191.6506,193.5602,996649.0
2024-11-01 09:40:00,195.64,197.45,195.57,197.3,905715.0,193.5701,195.361,193.5009,195.2126,905715.0
2024-11-01 09:50:00,197.28,198.17,196.54,197.42,968988.0,195.1928,196.0733,194.4606,195.3313,968988.0
2024-11-01 10:00:00,197.42,197.69,195.82,196.33,652192.0,195.3313,195.5984,193.7482,194.2528,652192.0
2024-11-01 10:10:00,196.34,196.81,195.77,196.43,259847.0,194.2627,194.7277,193.6987,194.3518,259847.0
2024-11-01 10:20:00,196.38,196.46,195.35,195.73,253200.0,194.3023,194.3814,193.2832,193.6592,253200.0
2024-11-01 10:30:00,195.68,196.07,195.35,195.42,212683.0,193.6097,193.9956,193.2832,193.3524,212683.0
2024-11-01 10:40:00,195.45,195.52,194.94,195.47,153571.0,193.3821,193.4514,192.8775,193.4019,153571.0
2024-11-01 10:50:00,195.46,195.79,195.15,195.75,125591.0,193.392,193.7185,193.0853,193.679,125591.0
2024-11-01 11:00:00,195.77,196.39,195.7,195.79,228023.0,193.6987,194.3122,193.6295,193.7185,228023.0
2024-11-01 11:10:00,195.8,196.31,195.76,196.19,105980.0,193.7284,194.233,193.6888,194.1143,105980.0
2024-11-01 11:20:00,196.19,196.74,196.02,196.73,185167.0,194.1143,194.6585,193.9461,194.6486,185167.0
2024-11-01 11:30:00,196.74,196.75,195.97,196.14,155672.0,194.6585,194.6684,193.8966,194.0648,155672.0
2024-11-01 11:40:00,196.14,196.23,195.85,195.89,113118.0,194.0648,194.1539,193.7779,193.8175,113118.0
2024-11-01 11:50:00,195.89,196.22,195.6,196.16,123513.0,193.8175,194.144,193.5305,194.0846,123513.0
2024-11-01 12:00:00,196.16,196.83,196.11,196.74,100074.0,194.0846,194.7475,194.0351,194.6585,100074.0
2024-11-01 12:10:00,196.74,196.84,196.12,196.58,124754.0,194.6585,194.7574,194.045,194.5002,124754.0
2024-11-01 12:20:00,196.56,196.59,196.17,196.32,66426.0,194.4804,194.5101,194.0945,194.2429,66426.0
2024-11-01 12:30:00,196.32,196.42,196.12,196.23,105491.0,194.2429,194.3419,194.045,194.1539,105491.0
2024-11-01 12:40:00,196.25,196.28,195.7,196.01,68831.0,194.1737,194.2033,193.6295,193.9362,68831.0
2024-11-01 12:50:00,195.96,196.06,195.78,195.98,75330.0,193.8867,193.9857,193.7086,193.9065,75330.0
2024-11-01 13:00:00,196.0,196.12,195.66,195.7,72453.0,193.9263,194.045,193.5899,193.6295,72453.0
2024-11-01 13:10:00,195.7,196.12,195.62,195.94,82802.0,193.6295,194.045,193.5503,193.8669,82802.0
2024-11-01 13:20:00,195.93,196.15,195.85,196.03,78351.0,193.857,194.0747,193.7779,193.956,78351.0
2024-11-01 13:30:00,196.03,196.03,195.1,195.17,113730.0,193.956,193.956,193.0358,193.1051,113730.0
2024-11-01 13:40:00,195.16,195.55,195.03,195.4,124614.0,193.0952,193.4811,192.9666,193.3327,124614.0
2024-11-01 13:50:00,195.41,195.66,195.0,195.06,100250.0,193.3426,193.5899,192.9369,192.9963,100250.0
2024-11-01 14:00:00,195.02,195.5,194.96,195.08,71962.0,192.9567,193.4316,192.8973,193.016,71962.0
2024-11-01 14:10:00,195.06,195.11,194.71,194.82,117265.0,192.9963,193.0457,192.65,192.7588,117265.0
2024-11-01 14:20:00,194.82,194.92,194.51,194.55,114310.0,192.7588,192.8577,192.4521,192.4916,114310.0
2024-11-01 14:30:00,194.55,194.58,194.31,194.41,98829.0,192.4916,192.5213,192.2542,192.3531,98829.0
2024-11-01 14:40:00,194.39,194.41,194.09,194.24,107036.0,192.3333,192.3531,192.0365,192.1849,107036.0
2024-11-01 14:50:00,194.23,194.37,194.07,194.24,88585.0,192.175,192.3136,192.0167,192.1849,88585.0
2024-11-01 15:00:00,194.25,194.93,194.13,194.86,68856.0,192.1948,192.8676,192.0761,192.7984,68856.0
2024-11-01 15:10:00,194.89,194.97,194.73,194.81,83220.0,192.8281,192.9072,192.6697,192.7489,83220.0
2024-11-01 15:20:00,194.83,194.87,194.27,194.3,97951.0,192.7687,192.8083,192.2146,192.2443,97951.0
2024-11-01 15:30:00,194.28,194.43,194.02,194.04,168252.0,192.2245,192.3729,191.9673,191.987,168252.0
2024-11-01 15:40:00,194.04,194.1,193.0,193.09,348719.0,191.987,192.0464,190.958,191.0471,348719.0
2024-11-01 15:50:00,193.08,193.08,192.55,193.01,679792.0,191.0372,191.0372,190.5128,190.9679,679792.0
2024-11-04 09:30:00,193.94,194.36,192.11,192.84,776882.0,191.8881,192.3037,190.0775,190.7997,776882.0
2024-11-04 09:40:00,192.85,193.99,192.54,192.86,431157.0,190.8096,191.9376,190.5029,190.8195,431157.0
2024-11-04 09:50:00,192.91,193.0,192.4,192.57,298191.0,190.869,190.958,190.3644,190.5326,298191.0
2024-11-04 10:00:00,192.63,192.81,191.98,192.33,331962.0,190.592,190.7701,189.9488,190.2951,331962.0
2024-11-04 10:10:00,192.31,192.99,191.97,192.84,267693.0,190.2753,190.9482,189.9389,190.7997,267693.0
2024-11-04 10:20:00,192.84,193.2,192.38,192.64,204992.0,190.7997,191.1559,190.3446,190.6019,204992.0
2024-11-04 10:30:00,192.64,192.64,191.99,192.02,210760.0,190.6019,190.6019,189.9587,189.9884,210760.0
2024-11-04 10:40:00,192.04,192.38,191.81,192.15,225015.0,190.0082,190.3446,189.7806,190.117,225015.0
2024-11-04 10:50:00,192.18,192.55,192.05,192.5,195729.0,190.1467,190.5128,190.0181,190.4633,195729.0
2024-11-04 11:00:00,192.51,192.76,192.37,192.53,123202.0,190.4732,190.7206,190.3347,190.493,123202.0
2024-11-04 11:10:00,192.56,192.86,192.28,192.42,114128.0,190.5227,190.8195,190.2457,190.3842,114128.0
2024-11-04 11:20:00,192.39,192.39,191.56,191.59,144469.0,190.3545,190.3545,189.5333,189.563,144469.0
2024-11-04 11:30:00,191.55,191.59,190.93,190.97,252363.0,189.5234,189.563,188.9099,188.9495,252363.0
2024-11-04 11:40:00,190.97,191.1,190.7,190.84,190553.0,188.9495,189.0782,188.6824,188.8209,190553.0
2024-11-04 11:50:00,190.83,191.25,190.71,191.09,128995.0,188.811,189.2266,188.6923,189.0683,128995.0
2024-11-04 12:00:00,191.14,191.32,190.6,190.92,264249.0,189.1177,189.2958,188.5834,188.9001,264249.0
2024-11-04 12:10:00,190.89,191.15,190.66,191.15,114244.0,188.8704,189.1276,188.6428,189.1276,114244.0
2024-11-04 12:20:00,191.13,191.56,191.05,191.54,77595.0,189.1078,189.5333,189.0287,189.5135,77595.0
2024-11-04 12:30:00,191.51,191.8,191.4,191.45,100230.0,189.4838,189.7707,189.375,189.4244,100230.0
2024-11-04 12:40:00,191.44,191.69,191.23,191.69,122536.0,189.4146,189.6619,189.2068,189.6619,122536.0
2024-11-04 12:50:00,191.67,191.83,191.29,191.36,155206.0,189.6421,189.8004,189.2661,189.3354,155206.0
2024-11-04 13:00:00,191.36,191.51,191.0,191.16,134122.0,189.3354,189.4838,188.9792,189.1375,134122.0
2024-11-04 13:10:00,191.15,191.75,190.93,191.37,144077.0,189.1276,189.7213,188.9099,189.3453,144077.0
2024-11-04 13:20:00,191.36,191.67,191.21,191.36,52898.0,189.3354,189.6421,189.187,189.3354,52898.0
2024-11-04 13:30:00,191.36,191.54,191.22,191.47,52292.0,189.3354,189.5135,189.1969,189.4442,52292.0
2024-11-04 13:40:00,191.44,191.88,191.42,191.77,51761.0,189.4146,189.8499,189.3948,189.7411,51761.0
2024-11-04 13:50:00,191.78,191.84,191.54,191.65,38593.0,189.751,189.8103,189.5135,189.6223,38593.0
2024-11-04 14:00:00,191.67,191.8,191.52,191.67,56228.0,189.6421,189.7707,189.4937,189.6421,56228.0
2024-11-04 14:10:00,191.65,191.85,191.63,191.77,55988.0,189.6223,189.8202,189.6025,189.7411,55988.0
2024-11-04 14:20:00,191.74,191.78,191.56,191.72,37643.0,189.7114,189.751,189.5333,189.6916,37643.0
2024-11-04 14:30:00,191.65,191.98,191.56,191.95,86344.0,189.6223,189.9488,189.5333,189.9192,86344.0
2024-11-04 14:40:00,191.94,191.98,191.77,191.94,47438.0,189.9093,189.9488,189.7411,189.9093,47438.0
2024-11-04 14:50:00,191.92,192.05,191.8,191.93,62140.0,189.8895,190.0181,189.7707,189.8994,62140.0
2024-11-04 15:00:00,191.93,192.08,191.7,192.05,53181.0,189.8994,190.0478,189.6718,190.0181,53181.0
2024-11-04 15:10:00,192.03,192.12,191.85,192.1,76134.0,189.9983,190.0874,189.8202,190.0676,76134.0
2024-11-04 15:20:00,192.1,192.11,191.65,191.69,69224.0,190.0676,190.0775,189.6223,189.6619,69224.0
2024-11-04 15:30:00,191.7,191.7,191.4,191.52,97021.0,189.6718,189.6718,189.375,189.4937,97021.0
2024-11-04 15:40:00,191.53,191.75,191.49,191.64,104798.0,189.5036,189.7213,189.464,189.6124,104798.0
2024-11-04 15:50:00,191.66,191.84,191.28,191.59,514874.0,189.6322,189.8103,189.2562,189.563,514874.0
2024-11-05 09:30:00,193.58,196.65,193.49,196.36,749422.0,191.5319,194.5694,191.4429,194.2825,749422.0
2024-11-05 09:40:00,196.44,197.1,195.81,197.1,394725.0,194.3617,195.0147,193.7383,195.0147,394725.0
2024-11-05 09:50:00,197.01,197.6,196.76,196.96,373156.0,194.9256,195.5094,194.6783,194.8762,373156.0
2024-11-05 10:00:00,196.93,197.27,196.37,196.6,265333.0,194.8465,195.1829,194.2924,194.52,265333.0
2024-11-05 10:10:00,196.63,196.87,196.32,196.45,175826.0,194.5496,194.7871,194.2429,194.3715,175826.0
2024-11-05 10:20:00,196.44,197.18,196.42,196.52,147197.0,194.3617,195.0938,194.3419,194.4408,147197.0
2024-11-05 10:30:00,196.53,196.89,196.44,196.86,104875.0,194.4507,194.8069,194.3617,194.7772,104875.0
2024-11-05 10:40:00,196.86,197.2,196.74,197.15,128888.0,194.7772,195.1136,194.6585,195.0641,128888.0
2024-11-05 10:50:00,197.14,197.14,196.52,196.74,115082.0,195.0542,195.0542,194.4408,194.6585,115082.0
2024-11-05 11:00:00,196.72,197.21,196.52,197.16,105939.0,194.6387,195.1235,194.4408,195.074,105939.0
2024-11-05 11:10:00,197.15,197.3,196.75,197.26,108702.0,195.0641,195.2126,194.6684,195.173,108702.0
2024-11-05 11:20:00,197.29,197.9,197.26,197.85,224674.0,195.2027,195.8062,195.173,195.7567,224674.0
2024-11-05 11:30:00,197.86,198.34,197.84,198.01,289298.0,195.7666,196.2416,195.7468,195.915,289298.0
2024-11-05 11:40:00,198.02,198.06,197.64,197.95,200690.0,195.9249,195.9645,195.549,195.8557,200690.0
2024-11-05 11:50:00,197.93,198.29,197.73,198.09,101342.0,195.8359,196.1921,195.638,195.9942,101342.0
2024-11-05 12:00:00,198.08,198.09,197.9,198.05,130226.0,195.9843,195.9942,195.8062,195.9546,130226.0
2024-11-05 12:10:00,198.07,198.16,197.81,197.9,84782.0,195.9744,196.0635,195.7172,195.8062,84782.0
2024-11-05 12:20:00,197.88,197.88,197.2,197.2,172703.0,195.7864,195.7864,195.1136,195.1136,172703.0
2024-11-05 12:30:00,197.19,197.22,196.74,196.77,122895.0,195.1037,195.1334,194.6585,194.6882,122895.0
2024-11-05 12:40:00,196.76,197.12,196.44,197.11,177419.0,194.6783,195.0345,194.3617,195.0246,177419.0
2024-11-05 12:50:00,197.06,197.1,196.16,196.3,87262.0,194.9751,195.0147,194.0846,194.2231,87262.0
2024-11-05 13:00:00,196.27,196.51,196.07,196.46,77798.0,194.1935,194.4309,193.9956,194.3814,77798.0
2024-11-05 13:10:00,196.44,196.44,195.93,196.12,112245.0,194.3617,194.3617,193.857,194.045,112245.0
2024-11-05 13:20:00,196.12,196.13,195.77,195.87,89667.0,194.045,194.0549,193.6987,193.7977,89667.0
2024-11-05 13:30:00,195.85,195.97,195.08,195.3,152373.0,193.7779,193.8966,193.016,193.2337,152373.0
2024-11-05 13:40:00,195.32,195.35,195.08,195.23,90935.0,193.2535,193.2832,193.016,193.1645,90935.0
2024-11-05 13:50:00,195.24,195.28,194.86,194.9,119219.0,193.1743,193.2139,192.7984,192.8379,119219.0
2024-11-05 14:00:00,194.9,195.46,194.9,195.46,114988.0,192.8379,193.392,192.8379,193.392,114988.0
2024-11-05 14:10:00,195.44,195.59,195.21,195.54,64398.0,193.3722,193.5206,193.1447,193.4712,64398.0
2024-11-05 14:20:00,195.56,195.74,195.41,195.46,72128.0,193.491,193.6691,193.3426,193.392,72128.0
2024-11-05 14:30:00,195.49,195.54,195.24,195.42,80913.0,193.4217,193.4712,193.1743,193.3524,80913.0
2024-11-05 14:40:00,195.42,195.5,195.04,195.07,75505.0,193.3524,193.4316,192.9765,193.0061,75505.0
2024-11-05 14:50:00,195.04,195.04,194.41,194.54,115261.0,192.9765,192.9765,192.3531,192.4818,115261.0
2024-11-05 15:00:00,194.51,194.83,194.33,194.78,80155.0,192.4521,192.7687,192.274,192.7192,80155.0
2024-11-05 15:10:00,194.78,195.31,194.58,195.23,230857.0,192.7192,193.2436,192.5213,193.1645,230857.0
2024-11-05 15:20:00,195.2,195.56,195.16,195.55,78602.0,193.1348,193.491,193.0952,193.4811,78602.0
2024-11-05 15:30:00,195.54,195.7,195.25,195.59,134146.0,193.4712,193.6295,193.1842,193.5206,134146.0
2024-11-05 15:40:00,195.58,195.59,195.07,195.38,129407.0,193.5108,193.5206,193.0061,193.3129,129407.0
2024-11-05 15:50:00,195.35,195.89,195.14,195.7,407226.0,193.2832,193.8175,193.0754,193.6295,407226.0
2024-11-06 09:30:00,192.04,193.78,190.48,191.2,1843730.0,190.0082,191.7298,188.4647,189.1771,1843730.0
2024-11-06 09:40:00,191.22,192.0,190.2,190.65,878212.0,189.1969,189.9686,188.1877,188.6329,878212.0
2024-11-06 09:50:00,190.65,190.66,188.5,189.21,1150139.0,188.6329,188.6428,186.5057,187.2081,1150139.0
2024-11-06 10:00:00,189.25,190.07,188.64,188.84,520973.0,187.2477,188.059,186.6442,186.8421,520973.0
2024-11-06 10:10:00,188.84,191.0,188.75,190.62,608848.0,186.8421,188.9792,186.753,188.6032,608848.0
2024-11-06 10:20:00,190.72,190.8,189.39,189.86,489281.0,188.7022,188.7813,187.3862,187.8513,489281.0
2024-11-06 10:30:00,189.84,190.84,189.53,189.59,414181.0,187.8315,188.8209,187.5248,187.5841,414181.0
2024-11-06 10:40:00,189.68,189.91,189.37,189.83,306912.0,187.6732,187.9007,187.3665,187.8216,306912.0
2024-11-06 10:50:00,189.85,190.13,189.48,190.08,193592.0,187.8414,188.1184,187.4753,188.0689,193592.0
2024-11-06 11:00:00,190.13,190.54,189.8,190.33,208078.0,188.1184,188.5241,187.7919,188.3163,208078.0
2024-11-06 11:10:00,190.34,190.72,189.76,189.93,231151.0,188.3262,188.7022,187.7523,187.9205,231151.0
2024-11-06 11:20:00,189.9,190.26,189.38,190.17,171047.0,187.8908,188.247,187.3763,188.158,171047.0
2024-11-06 11:30:00,190.21,190.32,189.67,190.13,185007.0,188.1976,188.3064,187.6633,188.1184,185007.0
2024-11-06 11:40:00,190.13,190.19,189.28,189.41,223608.0,188.1184,188.1778,187.2774,187.406,223608.0
2024-11-06 11:50:00,189.44,189.72,189.37,189.72,133037.0,187.4357,187.7128,187.3665,187.7128,133037.0
2024-11-06 12:00:00,189.61,190.27,189.59,190.25,128234.0,187.6039,188.2569,187.5841,188.2371,128234.0
2024-11-06 12:10:00,190.22,190.57,189.96,190.25,193836.0,188.2075,188.5538,187.9502,188.2371,193836.0
2024-11-06 12:20:00,190.27,190.52,189.98,190.33,145303.0,188.2569,188.5043,187.97,188.3163,145303.0
2024-11-06 12:30:00,190.31,190.56,189.96,190.46,124534.0,188.2965,188.5439,187.9502,188.4449,124534.0
2024-11-06 12:40:00,190.48,190.87,190.4,190.8,136394.0,188.4647,188.8506,188.3856,188.7813,136394.0
2024-11-06 12:50:00,190.79,191.2,190.76,191.01,222367.0,188.7714,189.1771,188.7417,188.9891,222367.0
2024-11-06 13:00:00,191.01,192.8,191.0,192.78,411091.0,188.9891,190.7602,188.9792,190.7404,411091.0
2024-11-06 13:10:00,192.77,193.15,192.6,192.93,352680.0,190.7305,191.1065,190.5623,190.8888,352680.0
2024-11-06 13:20:00,192.96,193.72,192.77,193.7,197858.0,190.9185,191.6704,190.7305,191.6506,197858.0
2024-11-06 13:30:00,193.72,193.78,193.33,193.36,145841.0,191.6704,191.7298,191.2846,191.3142,145841.0
2024-11-06 13:40:00,193.36,193.73,193.06,193.71,135584.0,191.3142,191.6803,191.0174,191.6605,135584.0
2024-11-06 13:50:00,193.71,193.75,193.13,193.39,123188.0,191.6605,191.7001,191.0867,191.3439,123188.0
2024-11-06 14:00:00,193.4,193.5,192.88,192.94,104274.0,191.3538,191.4528,190.8393,190.8987,104274.0
2024-11-06 14:10:00,192.96,193.04,192.47,192.65,140184.0,190.9185,190.9976,190.4337,190.6118,140184.0
2024-11-06 14:20:00,192.63,193.27,192.54,193.25,341836.0,190.592,191.2252,190.5029,191.2054,341836.0
2024-11-06 14:30:00,193.22,193.57,193.08,193.32,136448.0,191.1757,191.522,191.0372,191.2747,136448.0
2024-11-06 14:40:00,193.33,193.39,193.06,193.29,92053.0,191.2846,191.3439,191.0174,191.245,92053.0
2024-11-06 14:50:00,193.26,193.32,193.09,193.27,83696.0,191.2153,191.2747,191.0471,191.2252,83696.0
2024-11-06 15:00:00,193.26,193.49,193.05,193.47,111526.0,191.2153,191.4429,191.0075,191.4231,111526.0
2024-11-06 15:10:00,193.48,193.94,193.4,193.85,188723.0,191.433,191.8881,191.3538,191.7991,188723.0
2024-11-06 15:20:00,193.83,193.84,193.2,193.66,147580.0,191.7793,191.7892,191.1559,191.6111,147580.0
2024-11-06 15:30:00,193.67,194.16,193.62,194.07,210082.0,191.621,192.1058,191.5715,192.0167,210082.0
2024-11-06 15:40:00,194.05,194.26,193.79,193.81,195054.0,191.9969,192.2047,191.7397,191.7595,195054.0
2024-11-06 15:50:00,193.81,193.81,193.06,193.39,895094.0,191.7595,191.7595,191.0174,191.3439,895094.0
2024-11-07 09:30:00,196.31,199.2,196.25,198.68,1421114.0,194.233,197.0925,194.1737,196.578,1421114.0
2024-11-07 09:40:00,198.68,199.25,197.81,198.03,568069.0,196.578,197.1419,195.7172,195.9348,568069.0
2024-11-07 09:50:00,198.04,199.95,198.03,199.95,555345.0,195.9447,197.8345,195.9348,197.8345,555345.0
2024-11-07 10:00:00,199.92,200.64,199.63,200.54,720365.0,197.8048,198.5172,197.5179,198.4183,720365.0
2024-11-07 10:10:00,200.53,201.12,200.23,200.53,515577.0,198.4084,198.9921,198.1116,198.4084,515577.0
2024-11-07 10:20:00,200.53,201.75,200.51,200.9,564043.0,198.4084,199.6155,198.3886,198.7745,564043.0
2024-11-07 10:30:00,200.92,201.28,199.93,200.27,399516.0,198.7943,199.1504,197.8147,198.1511,399516.0
2024-11-07 10:40:00,200.25,200.42,199.68,200.42,259210.0,198.1313,198.2995,197.5674,198.2995,259210.0
2024-11-07 10:50:00,200.45,201.24,200.34,200.78,292754.0,198.3292,199.1109,198.2204,198.6557,292754.0
2024-11-07 11:00:00,200.76,200.82,199.94,200.38,253920.0,198.6359,198.6953,197.8246,198.26,253920.0
2024-11-07 11:10:00,200.39,201.37,200.19,201.34,210395.0,198.2699,199.2395,198.072,199.2098,210395.0
2024-11-07 11:20:00,201.34,201.67,201.09,201.23,228559.0,199.2098,199.5363,198.9625,199.101,228559.0
2024-11-07 11:30:00,201.27,201.5,200.74,200.76,154304.0,199.1406,199.3681,198.6162,198.6359,154304.0
2024-11-07 11:40:00,200.78,201.29,200.78,201.29,116556.0,198.6557,199.1603,198.6557,199.1603,116556.0
2024-11-07 11:50:00,201.29,201.94,201.15,201.9,151002.0,199.1603,199.8035,199.0218,199.7639,151002.0
2024-11-07 12:00:00,201.9,202.01,201.21,201.21,225306.0,199.7639,199.8727,199.0812,199.0812,225306.0
2024-11-07 12:10:00,201.23,201.55,201.02,201.4,126161.0,199.101,199.4176,198.8932,199.2692,126161.0
2024-11-07 12:20:00,201.4,201.85,201.36,201.63,131752.0,199.2692,199.7144,199.2296,199.4967,131752.0
2024-11-07 12:30:00,201.62,201.79,201.32,201.65,82190.0,199.4868,199.655,199.19,199.5165,82190.0
2024-11-07 12:40:00,201.64,201.96,201.47,201.84,98405.0,199.5066,199.8233,199.3384,199.7045,98405.0
2024-11-07 12:50:00,201.82,201.96,201.64,201.91,119584.0,199.6847,199.8233,199.5066,199.7738,119584.0
2024-11-07 13:00:00,201.92,201.92,201.1,201.18,106068.0,199.7837,199.7837,198.9724,199.0515,106068.0
2024-11-07 13:10:00,201.17,201.18,200.68,200.81,134423.0,199.0416,199.0515,198.5568,198.6854,134423.0
2024-11-07 13:20:00,200.83,201.11,200.79,201.0,89369.0,198.7052,198.9822,198.6656,198.8734,89369.0
2024-11-07 13:30:00,201.0,201.15,200.78,200.99,128345.0,198.8734,199.0218,198.6557,198.8635,128345.0
2024-11-07 13:40:00,200.94,200.98,200.67,200.95,60210.0,198.814,198.8536,198.5469,198.8239,60210.0
2024-11-07 13:50:00,200.97,201.19,200.78,200.9,63062.0,198.8437,199.0614,198.6557,198.7745,63062.0
2024-11-07 14:00:00,200.87,201.49,200.77,201.47,128024.0,198.7448,199.3582,198.6458,199.3384,128024.0
2024-11-07 14:10:00,201.47,201.54,200.98,201.05,118500.0,199.3384,199.4077,198.8536,198.9229,118500.0
2024-11-07 14:20:00,201.05,201.08,200.67,200.9,88861.0,198.9229,198.9526,198.5469,198.7745,88861.0
2024-11-07 14:30:00,200.91,201.19,200.86,200.98,165090.0,198.7844,199.0614,198.7349,198.8536,165090.0
2024-11-07 14:40:00,200.93,201.35,200.55,201.28,148608.0,198.8041,199.2197,198.4282,199.1504,148608.0
2024-11-07 14:50:00,201.26,201.46,200.85,201.06,127537.0,199.1307,199.3285,198.725,198.9328,127537.0
2024-11-07 15:00:00,201.06,201.26,200.87,200.98,160370.0,198.9328,199.1307,198.7448,198.8536,160370.0
2024-11-07 15:10:00,200.99,201.23,200.87,201.07,151255.0,198.8635,199.101,198.7448,198.9427,151255.0
2024-11-07 15:20:00,201.07,201.32,200.77,200.83,213031.0,198.9427,199.19,198.6458,198.7052,213031.0
2024-11-07 15:30:00,200.82,201.45,200.8,201.23,215524.0,198.6953,199.3186,198.6755,199.101,215524.0
2024-11-07 15:40:00,201.22,201.65,201.15,201.36,213027.0,199.0911,199.5165,199.0218,199.2296,213027.0
2024-11-07 15:50:00,201.32,201.42,200.9,201.18,669614.0,199.19,199.289,198.7745,199.0515,669614.0
2024-11-08 09:30:00,203.89,206.61,202.85,205.45,1773503.0,201.7328,204.4241,200.7038,203.2763,1773503.0
2024-11-08 09:40:00,205.48,205.55,202.72,203.07,754490.0,203.306,203.3753,200.5752,200.9215,754490.0
2024-11-08 09:50:00,203.08,203.51,202.22,202.87,430612.0,200.9314,201.3569,200.0805,200.7236,430612.0
2024-11-08 10:00:00,202.84,203.13,200.6,201.04,601570.0,200.6939,200.9809,198.4776,198.913,601570.0
2024-11-08 10:10:00,200.98,201.22,200.13,200.46,388787.0,198.8536,199.0911,198.0126,198.3391,388787.0
2024-11-08 10:20:00,200.49,201.28,200.02,201.17,429026.0,198.3688,199.1504,197.9038,199.0416,429026.0
2024-11-08 10:30:00,201.18,201.83,200.7,201.1,376102.0,199.0515,199.6946,198.5766,198.9724,376102.0
2024-11-08 10:40:00,201.05,201.37,200.65,201.26,115694.0,198.9229,199.2395,198.5271,199.1307,115694.0
2024-11-08 10:50:00,201.32,201.99,201.11,201.84,193238.0,199.19,199.8529,198.9822,199.7045,193238.0
2024-11-08 11:00:00,201.84,201.88,201.19,201.72,136483.0,199.7045,199.7441,199.0614,199.5858,136483.0
2024-11-08 11:10:00,201.72,202.14,201.46,202.04,209549.0,199.5858,200.0013,199.3285,199.9024,209549.0
2024-11-08 11:20:00,202.06,202.11,201.4,201.43,154276.0,199.9222,199.9717,199.2692,199.2989,154276.0
2024-11-08 11:30:00,201.48,201.8,201.13,201.3,115072.0,199.3483,199.6649,199.002,199.1702,115072.0
2024-11-08 11:40:00,201.29,201.35,200.98,201.16,133655.0,199.1603,199.2197,198.8536,199.0317,133655.0
2024-11-08 11:50:00,201.16,201.87,201.07,201.47,168085.0,199.0317,199.7342,198.9427,199.3384,168085.0
2024-11-08 12:00:00,201.46,201.65,200.84,201.06,115790.0,199.3285,199.5165,198.7151,198.9328,115790.0
2024-11-08 12:10:00,201.1,201.14,200.59,200.62,124723.0,198.9724,199.0119,198.4677,198.4974,124723.0
2024-11-08 12:20:00,200.62,200.96,200.62,200.82,78702.0,198.4974,198.8338,198.4974,198.6953,78702.0
2024-11-08 12:30:00,200.84,201.18,200.79,201.0,88060.0,198.7151,199.0515,198.6656,198.8734,88060.0
2024-11-08 12:40:00,201.0,201.0,200.73,200.82,78784.0,198.8734,198.8734,198.6063,198.6953,78784.0
2024-11-08 12:50:00,200.85,201.04,200.73,200.91,72086.0,198.725,198.913,198.6063,198.7844,72086.0
2024-11-08 13:00:00,200.92,201.3,200.85,201.19,76115.0,198.7943,199.1702,198.725,199.0614,76115.0
2024-11-08 13:10:00,201.18,201.4,201.16,201.36,100352.0,199.0515,199.2692,199.0317,199.2296,100352.0
2024-11-08 13:20:00,201.36,201.41,200.96,201.07,89082.0,199.2296,199.2791,198.8338,198.9427,89082.0
2024-11-08 13:30:00,201.04,201.48,201.0,201.41,85295.0,198.913,199.3483,198.8734,199.2791,85295.0
2024-11-08 13:40:00,201.41,201.6,201.32,201.5,100726.0,199.2791,199.4671,199.19,199.3681,100726.0
2024-11-08 13:50:00,201.51,201.69,201.38,201.68,138472.0,199.378,199.5561,199.2494,199.5462,138472.0
2024-11-08 14:00:00,201.65,201.66,201.48,201.55,88174.0,199.5165,199.5264,199.3483,199.4176,88174.0
2024-11-08 14:10:00,201.55,201.55,201.03,201.36,121624.0,199.4176,199.4176,198.9031,199.2296,121624.0
2024-11-08 14:20:00,201.38,201.81,201.35,201.79,92048.0,199.2494,199.6748,199.2197,199.655,92048.0
2024-11-08 14:30:00,201.78,202.06,201.68,202.06,145037.0,199.6452,199.9222,199.5462,199.9222,145037.0
2024-11-08 14:40:00,202.06,202.22,201.93,201.99,128150.0,199.9222,200.0805,199.7936,199.8529,128150.0
2024-11-08 14:50:00,202.01,202.12,201.72,201.74,112055.0,199.8727,199.9816,199.5858,199.6056,112055.0
2024-11-08 15:00:00,201.76,201.9,201.57,201.64,85004.0,199.6254,199.7639,199.4374,199.5066,85004.0
2024-11-08 15:10:00,201.62,201.73,201.42,201.59,135534.0,199.4868,199.5957,199.289,199.4572,135534.0
2024-11-08 15:20:00,201.59,201.7,201.33,201.57,114567.0,199.4572,199.566,199.1999,199.4374,114567.0
2024-11-08 15:30:00,201.59,201.74,201.32,201.71,163870.0,199.4572,199.6056,199.19,199.5759,163870.0
2024-11-08 15:40:00,201.71,201.73,201.45,201.64,120554.0,199.5759,199.5957,199.3186,199.5066,120554.0
2024-11-08 15:50:00,201.62,201.65,201.19,201.2,494491.0,199.4868,199.5165,199.0614,199.0713,494491.0
2024-11-11 09:30:00,197.96,198.2,194.61,194.85,1556080.0,195.8656,196.103,192.551,192.7885,1556080.0
2024-11-11 09:40:00,194.85,196.0,194.48,195.15,656858.0,192.7885,193.9263,192.4224,193.0853,656858.0
2024-11-11 09:50:00,195.09,195.17,192.94,192.96,952027.0,193.0259,193.1051,190.8987,190.9185,952027.0
2024-11-11 10:00:00,193.03,194.21,192.45,194.01,809335.0,190.9877,192.1552,190.4139,191.9574,809335.0
2024-11-11 10:10:00,194.03,194.81,193.98,194.17,307001.0,191.9772,192.7489,191.9277,192.1157,307001.0
2024-11-11 10:20:00,194.2,194.37,193.49,193.93,298239.0,192.1454,192.3136,191.4429,191.8782,298239.0
2024-11-11 10:30:00,193.96,194.89,193.88,194.88,234227.0,191.9079,192.8281,191.8287,192.8182,234227.0
2024-11-11 10:40:00,194.86,194.98,194.23,194.42,267152.0,192.7984,192.9171,192.175,192.363,267152.0
2024-11-11 10:50:00,194.39,194.78,194.1,194.68,194066.0,192.3333,192.7192,192.0464,192.6203,194066.0
2024-11-11 11:00:00,194.66,194.68,193.76,193.81,208504.0,192.6005,192.6203,191.71,191.7595,208504.0
2024-11-11 11:10:00,193.83,193.92,193.55,193.81,204805.0,191.7793,191.8683,191.5022,191.7595,204805.0
2024-11-11 11:20:00,193.81,193.97,193.3,193.4,226321.0,191.7595,191.9178,191.2549,191.3538,226321.0
2024-11-11 11:30:00,193.41,193.8,193.23,193.74,163888.0,191.3637,191.7496,191.1856,191.6902,163888.0
2024-11-11 11:40:00,193.78,193.9,193.16,193.31,225528.0,191.7298,191.8485,191.1164,191.2648,225528.0
2024-11-11 11:50:00,193.3,193.53,193.14,193.28,204269.0,191.2549,191.4824,191.0966,191.2351,204269.0
2024-11-11 12:00:00,193.25,193.29,193.01,193.19,175964.0,191.2054,191.245,190.9679,191.146,175964.0
2024-11-11 12:10:00,193.21,193.32,192.7,192.74,236738.0,191.1658,191.2747,190.6612,190.7008,236738.0
2024-11-11 12:20:00,192.77,192.91,192.35,192.36,237448.0,190.7305,190.869,190.3149,190.3248,237448.0
2024-11-11 12:30:00,192.37,192.82,192.32,192.68,185175.0,190.3347,190.78,190.2852,190.6414,185175.0
2024-11-11 12:40:00,192.68,192.69,192.26,192.29,220586.0,190.6414,190.6513,190.2259,190.2556,220586.0
2024-11-11 12:50:00,192.29,192.46,192.05,192.14,235469.0,190.2556,190.4238,190.0181,190.1071,235469.0
2024-11-11 13:00:00,192.14,192.28,191.82,192.15,266125.0,190.1071,190.2457,189.7905,190.117,266125.0
2024-11-11 13:10:00,192.14,192.14,191.77,191.87,177607.0,190.1071,190.1071,189.7411,189.84,177607.0
2024-11-11 13:20:00,191.89,192.11,191.49,192.0,189643.0,189.8598,190.0775,189.464,189.9686,189643.0
2024-11-11 13:30:00,191.97,192.48,191.89,192.22,141171.0,189.9389,190.4436,189.8598,190.1863,141171.0
2024-11-11 13:40:00,192.24,192.5,192.02,192.22,156359.0,190.2061,190.4633,189.9884,190.1863,156359.0
2024-11-11 13:50:00,192.26,192.61,192.21,192.49,120779.0,190.2259,190.5722,190.1764,190.4534,120779.0
2024-11-11 14:00:00,192.49,192.57,192.22,192.42,111974.0,190.4534,190.5326,190.1863,190.3842,111974.0
2024-11-11 14:10:00,192.42,192.83,192.42,192.72,124417.0,190.3842,190.7898,190.3842,190.681,124417.0
2024-11-11 14:20:00,192.72,192.81,192.31,192.35,137556.0,190.681,190.7701,190.2753,190.3149,137556.0
2024-11-11 14:30:00,192.36,192.73,192.27,192.72,137532.0,190.3248,190.6909,190.2358,190.681,137532.0
2024-11-11 14:40:00,192.72,193.1,192.72,193.1,81934.0,190.681,191.057,190.681,191.057,81934.0
2024-11-11 14:50:00,193.09,193.42,193.04,193.39,117756.0,191.0471,191.3736,190.9976,191.3439,117756.0
2024-11-11 15:00:00,193.39,193.89,193.35,193.89,133291.0,191.3439,191.8386,191.3043,191.8386,133291.0
2024-11-11 15:10:00,193.87,194.04,193.75,193.95,122961.0,191.8188,191.987,191.7001,191.898,122961.0
2024-11-11 15:20:00,193.97,193.98,193.56,193.56,143017.0,191.9178,191.9277,191.5121,191.5121,143017.0
2024-11-11 15:30:00,193.58,193.68,193.3,193.68,180637.0,191.5319,191.6309,191.2549,191.6309,180637.0
2024-11-11 15:40:00,193.66,193.91,193.47,193.78,155636.0,191.6111,191.8584,191.4231,191.7298,155636.0
2024-11-11 15:50:00,193.78,194.2,193.71,194.05,615481.0,191.7298,192.1454,191.6605,191.9969,615481.0
2024-11-12 09:30:00,193.83,194.0,191.31,191.7,936323.0,191.7793,191.9475,189.2859,189.6718,936323.0
2024-11-12 09:40:00,191.77,191.89,190.57,191.75,511430.0,189.7411,189.8598,188.5538,189.7213,511430.0
2024-11-12 09:50:00,191.73,193.3,191.55,193.12,475042.0,189.7015,191.2549,189.5234,191.0768,475042.0
2024-11-12 10:00:00,193.12,193.28,192.25,192.39,262323.0,191.0768,191.2351,190.216,190.3545,262323.0
2024-11-12 10:10:00,192.37,192.87,192.04,192.1,269749.0,190.3347,190.8294,190.0082,190.0676,269749.0
2024-11-12 10:20:00,192.11,192.3,191.73,191.94,222556.0,190.0775,190.2655,189.7015,189.9093,222556.0
2024-11-12 10:30:00,191.94,192.09,190.92,191.0,309030.0,189.9093,190.0577,188.9001,188.9792,309030.0
2024-11-12 10:40:00,191.0,191.22,190.71,190.96,199596.0,188.9792,189.1969,188.6923,188.9396,199596.0
2024-11-12 10:50:00,190.97,190.97,190.1,190.13,299340.0,188.9495,188.9495,188.0887,188.1184,299340.0
2024-11-12 11:00:00,190.15,190.44,190.01,190.16,271095.0,188.1382,188.4251,187.9997,188.1481,271095.0
2024-11-12 11:10:00,190.14,190.4,189.72,190.4,402276.0,188.1283,188.3856,187.7128,188.3856,402276.0
2024-11-12 11:20:00,190.41,190.84,190.4,190.65,155767.0,188.3955,188.8209,188.3856,188.6329,155767.0
2024-11-12 11:30:00,190.63,191.26,190.61,190.71,125104.0,188.6131,189.2365,188.5933,188.6923,125104.0
2024-11-12 11:40:00,190.73,190.99,190.47,190.55,90159.0,188.7121,188.9693,188.4548,188.534,90159.0
2024-11-12 11:50:00,190.53,191.1,190.23,190.31,93402.0,188.5142,189.0782,188.2174,188.2965,93402.0
2024-11-12 12:00:00,190.29,190.61,190.11,190.54,81781.0,188.2767,188.5933,188.0986,188.5241,81781.0
2024-11-12 12:10:00,190.54,190.92,190.45,190.85,78135.0,188.5241,188.9001,188.435,188.8308,78135.0
2024-11-12 12:20:00,190.83,191.04,190.49,191.03,93234.0,188.811,189.0188,188.4746,189.0089,93234.0
2024-11-12 12:30:00,191.03,191.24,190.8,190.8,91338.0,189.0089,189.2167,188.7813,188.7813,91338.0
2024-11-12 12:40:00,190.78,190.82,190.12,190.14,83353.0,188.7615,188.8011,188.1085,188.1283,83353.0
2024-11-12 12:50:00,190.17,190.31,189.88,190.02,133408.0,188.158,188.2965,187.8711,188.0096,133408.0
2024-11-12 13:00:00,190.0,190.25,189.84,190.24,79845.0,187.9898,188.2371,187.8315,188.2272,79845.0
2024-11-12 13:10:00,190.27,190.86,190.27,190.84,102253.0,188.2569,188.8407,188.2569,188.8209,102253.0
2024-11-12 13:20:00,190.85,190.85,190.45,190.53,78746.0,188.8308,188.8308,188.435,188.5142,78746.0
2024-11-12 13:30:00,190.53,190.89,190.39,190.41,92973.0,188.5142,188.8704,188.3757,188.3955,92973.0
2024-11-12 13:40:00,190.41,190.8,190.34,190.8,66376.0,188.3955,188.7813,188.3262,188.7813,66376.0
2024-11-12 13:50:00,190.78,190.92,190.67,190.68,70449.0,188.7615,188.9001,188.6527,188.6626,70449.0
2024-11-12 14:00:00,190.67,190.97,190.66,190.86,88670.0,188.6527,188.9495,188.6428,188.8407,88670.0
2024-11-12 14:10:00,190.85,191.05,190.73,190.95,94101.0,188.8308,189.0287,188.7121,188.9297,94101.0
2024-11-12 14:20:00,190.96,191.06,190.84,190.87,92761.0,188.9396,189.0386,188.8209,188.8506,92761.0
2024-11-12 14:30:00,190.88,191.32,190.85,191.12,112981.0,188.8605,189.2958,188.8308,189.0979,112981.0
2024-11-12 14:40:00,191.13,191.36,191.06,191.1,84159.0,189.1078,189.3354,189.0386,189.0782,84159.0
2024-11-12 14:50:00,191.11,191.16,190.98,191.12,67284.0,189.088,189.1375,188.9594,189.0979,67284.0
2024-11-12 15:00:00,191.13,191.45,191.13,191.15,56053.0,189.1078,189.4244,189.1078,189.1276,56053.0
2024-11-12 15:10:00,191.15,191.28,190.98,191.16,101288.0,189.1276,189.2562,188.9594,189.1375,101288.0
2024-11-12 15:20:00,191.17,191.29,191.08,191.19,74195.0,189.1474,189.2661,189.0584,189.1672,74195.0
2024-11-12 15:30:00,191.15,191.27,191.02,191.1,76456.0,189.1276,189.2464,188.999,189.0782,76456.0
2024-11-12 15:40:00,191.07,191.37,191.0,191.37,132929.0,189.0485,189.3453,188.9792,189.3453,132929.0
2024-11-12 15:50:00,191.36,191.87,191.14,191.69,488521.0,189.3354,189.84,189.1177,189.6619,488521.0
2024-11-13 09:30:00,192.44,192.48,190.55,190.7,739910.0,190.404,190.4436,188.534,188.6824,739910.0
2024-11-13 09:40:00,190.81,191.2,190.02,190.13,341139.0,188.7912,189.1771,188.0096,188.1184,341139.0
2024-11-13 09:50:00,190.17,190.39,189.39,189.46,385898.0,188.158,188.3757,187.3862,187.4555,385898.0
2024-11-13 10:00:00,189.4,189.51,188.11,188.26,679805.0,187.3961,187.505,186.1198,186.2682,679805.0
2024-11-13 10:10:00,188.26,189.02,188.22,188.51,371800.0,186.2682,187.0202,186.2286,186.5156,371800.0
2024-11-13 10:20:00,188.5,188.5,187.69,187.74,457732.0,186.5057,186.5057,185.7042,185.7537,457732.0
2024-11-13 10:30:00,187.75,188.3,187.71,187.86,284200.0,185.7636,186.3078,185.724,185.8724,284200.0
2024-11-13 10:40:00,187.83,187.84,187.26,187.52,432436.0,185.8427,185.8526,185.2788,185.536,432436.0
2024-11-13 10:50:00,187.5,187.66,187.19,187.44,348111.0,185.5162,185.6745,185.2095,185.4569,348111.0
2024-11-13 11:00:00,187.44,187.58,186.83,187.28,435170.0,185.4569,185.5954,184.8533,185.2986,435170.0
2024-11-13 11:10:00,187.25,187.69,187.2,187.6,182139.0,185.2689,185.7042,185.2194,185.6152,182139.0
2024-11-13 11:20:00,187.58,188.13,187.45,187.98,308184.0,185.5954,186.1396,185.4668,185.9912,308184.0
2024-11-13 11:30:00,187.95,188.36,187.6,187.74,214062.0,185.9615,186.3671,185.6152,185.7537,214062.0
2024-11-13 11:40:00,187.75,187.88,187.27,187.81,173004.0,185.7636,185.8922,185.2887,185.823,173004.0
2024-11-13 11:50:00,187.84,188.2,187.73,188.0,157051.0,185.8526,186.2088,185.7438,186.0109,157051.0
2024-11-13 12:00:00,187.99,188.24,187.6,188.06,143690.0,186.0011,186.2484,185.6152,186.0703,143690.0
2024-11-13 12:10:00,188.06,188.47,188.0,188.06,223189.0,186.0703,186.476,186.0109,186.0703,223189.0
2024-11-13 12:20:00,188.05,188.11,187.7,187.88,107943.0,186.0604,186.1198,185.7141,185.8922,107943.0
2024-11-13 12:30:00,187.85,187.93,187.67,187.73,81120.0,185.8625,185.9417,185.6844,185.7438,81120.0
2024-11-13 12:40:00,187.71,187.77,187.47,187.67,136833.0,185.724,185.7834,185.4866,185.6844,136833.0
2024-11-13 12:50:00,187.65,188.1,187.65,188.06,147887.0,185.6647,186.1099,185.6647,186.0703,147887.0
2024-11-13 13:00:00,188.08,188.12,187.75,188.05,114727.0,186.0901,186.1297,185.7636,186.0604,114727.0
2024-11-13 13:10:00,188.05,188.17,187.85,188.03,85103.0,186.0604,186.1792,185.8625,186.0406,85103.0
2024-11-13 13:20:00,188.07,188.18,187.95,188.0,72880.0,186.0802,186.189,185.9615,186.0109,72880.0
2024-11-13 13:30:00,188.01,188.26,187.95,187.99,115667.0,186.0208,186.2682,185.9615,186.0011,115667.0
2024-11-13 13:40:00,187.95,188.1,187.83,188.06,104288.0,185.9615,186.1099,185.8427,186.0703,104288.0
2024-11-13 13:50:00,188.04,188.09,187.8,187.98,162511.0,186.0505,186.1,185.8131,185.9912,162511.0
2024-11-13 14:00:00,187.99,188.04,187.61,187.71,165086.0,186.0011,186.0505,185.6251,185.724,165086.0
2024-11-13 14:10:00,187.74,187.75,187.41,187.42,134571.0,185.7537,185.7636,185.4272,185.4371,134571.0
2024-11-13 14:20:00,187.42,187.9,187.33,187.51,86011.0,185.4371,185.912,185.348,185.5261,86011.0
2024-11-13 14:30:00,187.5,187.52,187.13,187.17,108692.0,185.5162,185.536,185.1502,185.1897,108692.0
2024-11-13 14:40:00,187.13,187.17,186.71,186.9,249342.0,185.1502,185.1897,184.7346,184.9226,249342.0
2024-11-13 14:50:00,186.9,187.26,186.85,187.12,94065.0,184.9226,185.2788,184.8731,185.1403,94065.0
2024-11-13 15:00:00,187.12,187.22,186.76,187.0,122772.0,185.1403,185.2392,184.7841,185.0215,122772.0
2024-11-13 15:10:00,187.06,187.33,186.89,187.3,132757.0,185.0809,185.348,184.9127,185.3184,132757.0
2024-11-13 15:20:00,187.31,187.49,187.1,187.43,158127.0,185.3282,185.5063,185.1205,185.447,158127.0
2024-11-13 15:30:00,187.44,187.7,187.16,187.55,152047.0,185.4569,185.7141,185.1798,185.5657,152047.0
2024-11-13 15:40:00,187.53,187.66,187.1,187.14,192834.0,185.5459,185.6745,185.1205,185.16,192834.0
2024-11-13 15:50:00,187.13,187.16,186.5,186.78,835813.0,185.1502,185.1798,184.5268,184.8039,835813.0
2024-11-14 09:30:00,188.86,190.35,188.07,189.66,793823.0,186.8619,188.3361,186.0802,187.6534,793823.0
2024-11-14 09:40:00,189.58,190.51,189.39,189.59,547719.0,187.5742,188.4944,187.3862,187.5841,547719.0
2024-11-14 09:50:00,189.65,191.14,189.51,190.96,575900.0,187.6435,189.1177,187.505,188.9396,575900.0
2024-11-14 10:00:00,190.99,192.66,190.84,191.44,798430.0,188.9693,190.6216,188.8209,189.4146,798430.0
2024-11-14 10:10:00,191.49,191.6,190.43,190.45,347450.0,189.464,189.5729,188.4152,188.435,347450.0
2024-11-14 10:20:00,190.55,191.33,190.52,191.33,207192.0,188.534,189.3057,188.5043,189.3057,207192.0
2024-11-14 10:30:00,191.3,191.3,190.6,190.81,139979.0,189.276,189.276,188.5834,188.7912,139979.0
2024-11-14 10:40:00,190.82,190.82,190.12,190.48,200570.0,188.8011,188.8011,188.1085,188.4647,200570.0
2024-11-14 10:50:00,190.46,190.54,189.84,189.98,169114.0,188.4449,188.5241,187.8315,187.97,169114.0
2024-11-14 11:00:00,189.95,190.47,189.94,190.44,165873.0,187.9403,188.4548,187.9304,188.4251,165873.0
2024-11-14 11:10:00,190.47,190.64,190.04,190.07,120711.0,188.4548,188.623,188.0294,188.059,120711.0
2024-11-14 11:20:00,190.09,190.25,189.68,189.75,164332.0,188.0788,188.2371,187.6732,187.7424,164332.0
2024-11-14 11:30:00,189.75,189.75,189.43,189.64,150114.0,187.7424,187.7424,187.4258,187.6336,150114.0
2024-11-14 11:40:00,189.58,189.82,189.39,189.48,343843.0,187.5742,187.8117,187.3862,187.4753,343843.0
2024-11-14 11:50:00,189.5,189.66,188.95,189.01,178334.0,187.4951,187.6534,186.9509,187.0103,178334.0
2024-11-14 12:00:00,189.0,189.43,188.78,189.28,90587.0,187.0004,187.4258,186.7827,187.2774,90587.0
2024-11-14 12:10:00,189.27,189.4,188.74,188.77,113371.0,187.2675,187.3961,186.7431,186.7728,113371.0
2024-11-14 12:20:00,188.74,188.78,188.05,188.18,210710.0,186.7431,186.7827,186.0604,186.189,210710.0
2024-11-14 12:30:00,188.19,188.65,187.73,188.57,383645.0,186.1989,186.6541,185.7438,186.5749,383645.0
2024-11-14 12:40:00,188.57,188.72,187.99,188.03,183264.0,186.5749,186.7233,186.0011,186.0406,183264.0
2024-11-14 12:50:00,188.02,189.27,187.99,188.97,169326.0,186.0307,187.2675,186.0011,186.9707,169326.0
2024-11-14 13:00:00,188.96,189.01,188.68,188.76,95081.0,186.9608,187.0103,186.6838,186.7629,95081.0
2024-11-14 13:10:00,188.77,188.93,188.61,188.71,77255.0,186.7728,186.9311,186.6145,186.7134,77255.0
2024-11-14 13:20:00,188.71,188.96,188.51,188.53,80179.0,186.7134,186.9608,186.5156,186.5353,80179.0
2024-11-14 13:30:00,188.54,188.54,188.3,188.4,53574.0,186.5452,186.5452,186.3078,186.4067,53574.0
2024-11-14 13:40:00,188.39,188.58,188.19,188.26,67411.0,186.3968,186.5848,186.1989,186.2682,67411.0
2024-11-14 13:50:00,188.28,188.33,187.8,188.07,98640.0,186.288,186.3375,185.8131,186.0802,98640.0
2024-11-14 14:00:00,188.07,188.79,188.07,188.6,129963.0,186.0802,186.7926,186.0802,186.6046,129963.0
2024-11-14 14:10:00,188.58,188.68,188.41,188.46,71797.0,186.5848,186.6838,186.4166,186.4661,71797.0
2024-11-14 14:20:00,188.49,188.49,188.3,188.36,60939.0,186.4958,186.4958,186.3078,186.3671,60939.0
2024-11-14 14:30:00,188.38,188.58,188.34,188.56,53271.0,186.3869,186.5848,186.3474,186.565,53271.0
2024-11-14 14:40:00,188.58,188.63,188.32,188.37,62847.0,186.5848,186.6343,186.3276,186.377,62847.0
2024-11-14 14:50:00,188.43,188.76,188.41,188.64,74410.0,186.4364,186.7629,186.4166,186.6442,74410.0
2024-11-14 15:00:00,188.65,188.66,187.77,187.81,125572.0,186.6541,186.664,185.7834,185.823,125572.0
2024-11-14 15:10:00,187.81,188.08,187.53,187.78,178981.0,185.823,186.0901,185.5459,185.7933,178981.0
2024-11-14 15:20:00,187.73,188.18,187.6,187.98,123587.0,185.7438,186.189,185.6152,185.9912,123587.0
2024-11-14 15:30:00,188.0,188.14,187.76,187.97,124443.0,186.0109,186.1495,185.7735,185.9813,124443.0
2024-11-14 15:40:00,187.98,188.26,187.9,187.97,226589.0,185.9912,186.2682,185.912,185.9813,226589.0
2024-11-14 15:50:00,188.0,188.68,187.95,188.52,379740.0,186.0109,186.6838,185.9615,186.5254,379740.0
2024-11-15 09:30:00,188.18,188.48,187.39,188.05,656012.0,186.189,186.4859,185.4074,186.0604,656012.0
2024-11-15 09:40:00,188.24,188.8,187.24,188.17,342857.0,186.2484,186.8025,185.259,186.1792,342857.0
2024-11-15 09:50:00,188.1,188.16,186.87,187.0,176199.0,186.1099,186.1693,184.8929,185.0215,176199.0
2024-11-15 10:00:00,186.99,187.59,186.88,186.94,129227.0,185.0116,185.6053,184.9028,184.9622,129227.0
2024-11-15 10:10:00,186.99,187.1,186.03,186.3,385471.0,185.0116,185.1205,184.0618,184.3289,385471.0
2024-11-15 10:20:00,186.34,186.65,186.2,186.42,248716.0,184.3685,184.6752,184.23,184.4477,248716.0
2024-11-15 10:30:00,186.44,186.86,185.72,185.92,249691.0,184.4675,184.883,183.7551,183.953,249691.0
2024-11-15 10:40:00,185.86,186.21,185.59,186.13,186235.0,183.8936,184.2399,183.6264,184.1607,186235.0
2024-11-15 10:50:00,186.07,186.44,185.9,186.18,123591.0,184.1014,184.4675,183.9332,184.2102,123591.0
2024-11-15 11:00:00,186.19,186.37,185.91,186.08,87202.0,184.2201,184.3982,183.9431,184.1113,87202.0
2024-11-15 11:10:00,186.07,186.32,185.85,186.05,84367.0,184.1014,184.3487,183.8837,184.0816,84367.0
2024-11-15 11:20:00,186.02,186.08,185.8,185.96,71438.0,184.0519,184.1113,183.8342,183.9925,71438.0
2024-11-15 11:30:00,185.93,186.33,185.87,185.97,195514.0,183.9628,184.3586,183.9035,184.0024,195514.0
2024-11-15 11:40:00,185.99,186.67,185.91,186.39,258717.0,184.0222,184.695,183.9431,184.418,258717.0
2024-11-15 11:50:00,186.41,186.73,185.87,185.97,127422.0,184.4378,184.7544,183.9035,184.0024,127422.0
2024-11-15 12:00:00,185.94,186.46,185.9,186.3,74397.0,183.9727,184.4872,183.9332,184.3289,74397.0
2024-11-15 12:10:00,186.32,186.4,186.02,186.22,43063.0,184.3487,184.4279,184.0519,184.2498,43063.0
2024-11-15 12:20:00,186.24,186.44,186.2,186.35,50157.0,184.2696,184.4675,184.23,184.3784,50157.0
2024-11-15 12:30:00,186.32,186.72,186.28,186.55,71275.0,184.3487,184.7445,184.3091,184.5763,71275.0
2024-11-15 12:40:00,186.55,186.6,186.27,186.41,86499.0,184.5763,184.6258,184.2993,184.4378,86499.0
2024-11-15 12:50:00,186.31,186.31,186.04,186.14,57755.0,184.3388,184.3388,184.0717,184.1706,57755.0
2024-11-15 13:00:00,186.12,186.14,185.7,185.92,111716.0,184.1508,184.1706,183.7353,183.953,111716.0
2024-11-15 13:10:00,185.88,185.88,185.53,185.57,70374.0,183.9134,183.9134,183.5671,183.6067,70374.0
2024-11-15 13:20:00,185.59,185.73,185.32,185.46,96533.0,183.6264,183.765,183.3593,183.4978,96533.0
2024-11-15 13:30:00,185.47,185.64,185.39,185.59,56563.0,183.5077,183.6759,183.4286,183.6264,56563.0
2024-11-15 13:40:00,185.62,185.64,184.82,184.9,188517.0,183.6561,183.6759,182.8646,182.9437,188517.0
2024-11-15 13:50:00,184.92,185.1,184.85,184.99,56076.0,182.9635,183.1416,182.8943,183.0328,56076.0
2024-11-15 14:00:00,184.99,185.54,184.96,185.47,85866.0,183.0328,183.577,183.0031,183.5077,85866.0
2024-11-15 14:10:00,185.44,185.64,185.22,185.39,82202.0,183.478,183.6759,183.2604,183.4286,82202.0
2024-11-15 14:20:00,185.31,185.46,185.23,185.26,91066.0,183.3494,183.4978,183.2703,183.2999,91066.0
2024-11-15 14:30:00,185.25,185.64,185.22,185.64,70609.0,183.29,183.6759,183.2604,183.6759,70609.0
2024-11-15 14:40:00,185.6,186.13,185.6,186.08,74018.0,183.6363,184.1607,183.6363,184.1113,74018.0
2024-11-15 14:50:00,186.04,186.14,185.78,185.86,70864.0,184.0717,184.1706,183.8144,183.8936,70864.0
2024-11-15 15:00:00,185.85,186.06,185.58,185.58,74713.0,183.8837,184.0915,183.6166,183.6166,74713.0
2024-11-15 15:10:00,185.59,185.98,185.57,185.84,92246.0,183.6264,184.0123,183.6067,183.8738,92246.0
2024-11-15 15:20:00,185.84,185.96,185.76,185.84,80696.0,183.8738,183.9925,183.7946,183.8738,80696.0
2024-11-15 15:30:00,185.85,185.93,185.25,185.34,161369.0,183.8837,183.9628,183.29,183.3791,161369.0
2024-11-15 15:40:00,185.35,185.64,185.2,185.56,181160.0,183.389,183.6759,183.2406,183.5968,181160.0
2024-11-15 15:50:00,185.55,186.36,185.55,186.08,492636.0,183.5869,184.3883,183.5869,184.1113,492636.0
2024-11-18 09:30:00,184.35,185.05,183.49,184.94,589657.0,182.3996,183.0922,181.5487,182.9833,589657.0
2024-11-18 09:40:00,184.82,184.96,183.81,183.97,230053.0,182.8646,183.0031,181.8653,182.0236,230053.0
2024-11-18 09:50:00,183.93,184.54,183.67,184.49,193362.0,181.984,182.5876,181.7268,182.5381,193362.0
2024-11-18 10:00:00,184.5,185.74,184.43,185.45,215524.0,182.548,183.7749,182.4787,183.4879,215524.0
2024-11-18 10:10:00,185.5,186.28,185.25,185.9,319844.0,183.5374,184.3091,183.29,183.9332,319844.0
2024-11-18 10:20:00,185.9,186.49,185.88,186.32,222840.0,183.9332,184.5169,183.9134,184.3487,222840.0
2024-11-18 10:30:00,186.3,186.98,186.26,186.58,262701.0,184.3289,185.0017,184.2894,184.606,262701.0
2024-11-18 10:40:00,186.58,186.68,186.25,186.49,221014.0,184.606,184.7049,184.2795,184.5169,221014.0
2024-11-18 10:50:00,186.5,186.74,186.42,186.72,80639.0,184.5268,184.7643,184.4477,184.7445,80639.0
2024-11-18 11:00:00,186.72,186.74,186.25,186.42,133271.0,184.7445,184.7643,184.2795,184.4477,133271.0
2024-11-18 11:10:00,186.44,186.86,186.4,186.69,183800.0,184.4675,184.883,184.4279,184.7148,183800.0
2024-11-18 11:20:00,186.69,186.86,186.5,186.77,121483.0,184.7148,184.883,184.5268,184.794,121483.0
2024-11-18 11:30:00,186.78,187.34,186.68,187.32,122871.0,184.8039,185.3579,184.7049,185.3381,122871.0
2024-11-18 11:40:00,187.35,187.35,186.64,186.66,128853.0,185.3678,185.3678,184.6653,184.6851,128853.0
2024-11-18 11:50:00,186.71,186.74,186.19,186.3,140170.0,184.7346,184.7643,184.2201,184.3289,140170.0
2024-11-18 12:00:00,186.3,186.36,185.9,186.01,211729.0,184.3289,184.3883,183.9332,184.042,211729.0
2024-11-18 12:10:00,186.03,186.69,186.0,186.64,68217.0,184.0618,184.7148,184.0321,184.6653,68217.0
2024-11-18 12:20:00,186.66,186.72,186.47,186.5,45907.0,184.6851,184.7445,184.4971,184.5268,45907.0
2024-11-18 12:30:00,186.5,186.65,186.38,186.65,77923.0,184.5268,184.6752,184.4081,184.6752,77923.0
2024-11-18 12:40:00,186.64,186.67,186.31,186.48,59127.0,184.6653,184.695,184.3388,184.507,59127.0
2024-11-18 12:50:00,186.48,186.86,186.47,186.84,72870.0,184.507,184.883,184.4971,184.8632,72870.0
2024-11-18 13:00:00,186.83,186.86,186.64,186.86,86083.0,184.8533,184.883,184.6653,184.883,86083.0
2024-11-18 13:10:00,186.88,187.18,186.85,187.16,133224.0,184.9028,185.1996,184.8731,185.1798,133224.0
2024-11-18 13:20:00,187.16,187.33,186.98,187.27,76807.0,185.1798,185.348,185.0017,185.2887,76807.0
2024-11-18 13:30:00,187.27,187.31,186.94,187.05,59040.0,185.2887,185.3282,184.9622,185.071,59040.0
2024-11-18 13:40:00,187.01,187.17,186.62,186.75,93420.0,185.0314,185.1897,184.6455,184.7742,93420.0
2024-11-18 13:50:00,186.75,187.08,186.75,187.03,91402.0,184.7742,185.1007,184.7742,185.0512,91402.0
2024-11-18 14:00:00,187.0,187.08,186.76,186.8,35792.0,185.0215,185.1007,184.7841,184.8236,35792.0
2024-11-18 14:10:00,186.82,186.86,186.54,186.6,90860.0,184.8434,184.883,184.5664,184.6258,90860.0
2024-11-18 14:20:00,186.61,186.67,186.34,186.66,50853.0,184.6357,184.695,184.3685,184.6851,50853.0
2024-11-18 14:30:00,186.67,186.71,186.4,186.47,46863.0,184.695,184.7346,184.4279,184.4971,46863.0
2024-11-18 14:40:00,186.46,186.65,186.34,186.59,41006.0,184.4872,184.6752,184.3685,184.6159,41006.0
2024-11-18 14:50:00,186.57,186.72,186.55,186.65,84328.0,184.5961,184.7445,184.5763,184.6752,84328.0
2024-11-18 15:00:00,186.65,187.0,186.62,186.97,79482.0,184.6752,185.0215,184.6455,184.9918,79482.0
2024-11-18 15:10:00,186.98,187.29,186.97,187.12,65486.0,185.0017,185.3085,184.9918,185.1403,65486.0
2024-11-18 15:20:00,187.1,187.34,187.06,187.33,99581.0,185.1205,185.3579,185.0809,185.348,99581.0
2024-11-18 15:30:00,187.31,187.31,186.94,187.07,123471.0,185.3282,185.3282,184.9622,185.0908,123471.0
2024-11-18 15:40:00,187.08,187.63,186.97,187.62,160790.0,185.1007,185.6449,184.9918,185.635,160790.0
2024-11-18 15:50:00,187.6,188.0,186.89,187.4,609120.0,185.6152,186.0109,184.9127,185.4173,609120.0
2024-11-19 09:30:00,189.13,190.0,188.14,188.94,617326.0,187.129,187.9898,186.1495,186.941,617326.0
2024-11-19 09:40:00,188.94,189.72,188.82,189.08,314255.0,186.941,187.7128,186.8223,187.0795,314255.0
2024-11-19 09:50:00,189.09,189.13,188.2,188.51,283418.0,187.0894,187.129,186.2088,186.5156,283418.0
2024-11-19 10:00:00,188.5,188.57,188.02,188.48,199175.0,186.5057,186.5749,186.0307,186.4859,199175.0
2024-11-19 10:10:00,188.4,188.73,188.18,188.53,97636.0,186.4067,186.7332,186.189,186.5353,97636.0
2024-11-19 10:20:00,188.53,189.02,188.5,188.92,177572.0,186.5353,187.0202,186.5057,186.9212,177572.0
2024-11-19 10:30:00,188.93,189.45,188.7,189.38,139944.0,186.9311,187.4456,186.7035,187.3763,139944.0
2024-11-19 10:40:00,189.4,189.64,189.01,189.53,118859.0,187.3961,187.6336,187.0103,187.5248,118859.0
2024-11-19 10:50:00,189.53,189.71,189.24,189.25,98984.0,187.5248,187.7029,187.2378,187.2477,98984.0
2024-11-19 11:00:00,189.27,189.69,189.25,189.53,108378.0,187.2675,187.6831,187.2477,187.5248,108378.0
2024-11-19 11:10:00,189.52,189.98,189.38,189.94,96060.0,187.5149,187.97,187.3763,187.9304,96060.0
2024-11-19 11:20:00,189.94,190.0,189.73,189.91,136002.0,187.9304,187.9898,187.7226,187.9007,136002.0
2024-11-19 11:30:00,189.9,190.0,189.74,189.99,103536.0,187.8908,187.9898,187.7325,187.9799,103536.0
2024-11-19 11:40:00,189.99,190.02,189.4,189.53,156770.0,187.9799,188.0096,187.3961,187.5248,156770.0
2024-11-19 11:50:00,189.56,189.66,188.8,188.99,265994.0,187.5544,187.6534,186.8025,186.9905,265994.0
2024-11-19 12:00:00,189.0,189.25,188.89,188.9,63209.0,187.0004,187.2477,186.8915,186.9014,63209.0
2024-11-19 12:10:00,188.91,188.98,188.55,188.66,114142.0,186.9113,186.9806,186.5551,186.664,114142.0
2024-11-19 12:20:00,188.66,188.79,188.33,188.69,84254.0,186.664,186.7926,186.3375,186.6936,84254.0
2024-11-19 12:30:00,188.68,188.79,188.56,188.69,66700.0,186.6838,186.7926,186.565,186.6936,66700.0
2024-11-19 12:40:00,188.71,188.75,188.45,188.53,81487.0,186.7134,186.753,186.4562,186.5353,81487.0
2024-11-19 12:50:00,188.55,188.74,188.43,188.73,105756.0,186.5551,186.7431,186.4364,186.7332,105756.0
2024-11-19 13:00:00,188.73,188.97,188.61,188.97,40442.0,186.7332,186.9707,186.6145,186.9707,40442.0
2024-11-19 13:10:00,188.97,189.09,188.81,188.87,81213.0,186.9707,187.0894,186.8124,186.8717,81213.0
2024-11-19 13:20:00,188.9,189.22,188.85,189.17,49113.0,186.9014,187.218,186.852,187.1686,49113.0
2024-11-19 13:30:00,189.19,189.33,189.0,189.33,96743.0,187.1884,187.3269,187.0004,187.3269,96743.0
2024-11-19 13:40:00,189.32,189.37,189.18,189.35,57015.0,187.317,187.3665,187.1785,187.3467,57015.0
2024-11-19 13:50:00,189.32,189.79,189.29,189.72,73979.0,187.317,187.782,187.2873,187.7128,73979.0
2024-11-19 14:00:00,189.73,189.94,189.6,189.91,83486.0,187.7226,187.9304,187.594,187.9007,83486.0
2024-11-19 14:10:00,189.94,189.98,189.61,189.7,83743.0,187.9304,187.97,187.6039,187.693,83743.0
2024-11-19 14:20:00,189.7,189.84,189.6,189.62,52295.0,187.693,187.8315,187.594,187.6138,52295.0
2024-11-19 14:30:00,189.62,189.75,189.39,189.56,76918.0,187.6138,187.7424,187.3862,187.5544,76918.0
2024-11-19 14:40:00,189.55,189.71,189.43,189.66,53714.0,187.5445,187.7029,187.4258,187.6534,53714.0
2024-11-19 14:50:00,189.67,189.84,189.58,189.58,94299.0,187.6633,187.8315,187.5742,187.5742,94299.0
2024-11-19 15:00:00,189.56,189.95,189.55,189.93,55339.0,187.5544,187.9403,187.5445,187.9205,55339.0
2024-11-19 15:10:00,189.94,189.94,189.76,189.89,65702.0,187.9304,187.9304,187.7523,187.881,65702.0
2024-11-19 15:20:00,189.88,189.94,189.72,189.87,76195.0,187.8711,187.9304,187.7128,187.8612,76195.0
2024-11-19 15:30:00,189.84,189.87,189.46,189.7,101224.0,187.8315,187.8612,187.4555,187.693,101224.0
2024-11-19 15:40:00,189.72,190.0,189.6,189.88,285884.0,187.7128,187.9898,187.594,187.8711,285884.0
2024-11-19 15:50:00,189.9,190.0,189.39,189.72,965079.0,187.8908,187.9898,187.3862,187.7128,965079.0
2024-11-20 09:30:00,188.85,188.85,186.41,186.72,781954.0,186.852,186.852,184.4378,184.7445,781954.0
2024-11-20 09:40:00,186.7,186.96,186.23,186.64,392175.0,184.7247,184.982,184.2597,184.6653,392175.0
2024-11-20 09:50:00,186.62,186.8,185.71,185.74,336252.0,184.6455,184.8236,183.7452,183.7749,336252.0
2024-11-20 10:00:00,185.75,185.97,184.43,184.52,510497.0,183.7848,184.0024,182.4787,182.5678,510497.0
2024-11-20 10:10:00,184.53,184.8,184.06,184.55,320285.0,182.5777,182.8448,182.1126,182.5975,320285.0
2024-11-20 10:20:00,184.59,185.18,184.12,184.98,241432.0,182.637,183.2208,182.172,183.0229,241432.0
2024-11-20 10:30:00,184.97,186.12,184.91,186.12,175004.0,183.013,184.1508,182.9536,184.1508,175004.0
2024-11-20 10:40:00,186.15,186.94,186.01,186.93,193120.0,184.1805,184.9622,184.042,184.9523,193120.0
2024-11-20 10:50:00,186.89,186.93,186.23,186.44,134038.0,184.9127,184.9523,184.2597,184.4675,134038.0
2024-11-20 11:00:00,186.44,186.95,186.13,186.48,123332.0,184.4675,184.9721,184.1607,184.507,123332.0
2024-11-20 11:10:00,186.48,186.54,185.86,186.27,147421.0,184.507,184.5664,183.8936,184.2993,147421.0
2024-11-20 11:20:00,186.27,186.41,185.93,185.99,66083.0,184.2993,184.4378,183.9628,184.0222,66083.0
2024-11-20 11:30:00,185.99,186.52,185.82,186.45,82286.0,184.0222,184.5466,183.854,184.4773,82286.0
2024-11-20 11:40:00,186.43,187.15,186.4,187.06,85227.0,184.4576,185.1699,184.4279,185.0809,85227.0
2024-11-20 11:50:00,187.1,187.27,187.06,187.1,64695.0,185.1205,185.2887,185.0809,185.1205,64695.0
2024-11-20 12:00:00,187.1,187.28,186.85,186.96,56681.0,185.1205,185.2986,184.8731,184.982,56681.0
2024-11-20 12:10:00,186.95,187.08,186.62,186.64,66577.0,184.9721,185.1007,184.6455,184.6653,66577.0
2024-11-20 12:20:00,186.62,186.99,186.54,186.7,73950.0,184.6455,185.0116,184.5664,184.7247,73950.0
2024-11-20 12:30:00,186.66,187.17,186.4,187.12,109466.0,184.6851,185.1897,184.4279,185.1403,109466.0
2024-11-20 12:40:00,187.11,187.26,186.64,186.79,63250.0,185.1304,185.2788,184.6653,184.8138,63250.0
2024-11-20 12:50:00,186.76,186.8,186.52,186.64,69758.0,184.7841,184.8236,184.5466,184.6653,69758.0
2024-11-20 13:00:00,186.64,186.86,186.59,186.7,73722.0,184.6653,184.883,184.6159,184.7247,73722.0
2024-11-20 13:10:00,186.71,187.03,186.69,186.8,80333.0,184.7346,185.0512,184.7148,184.8236,80333.0
2024-11-20 13:20:00,186.81,186.9,186.51,186.69,101963.0,184.8335,184.9226,184.5367,184.7148,101963.0
2024-11-20 13:30:00,186.69,186.8,186.49,186.59,86917.0,184.7148,184.8236,184.5169,184.6159,86917.0
2024-11-20 13:40:00,186.57,186.68,186.08,186.3,99571.0,184.5961,184.7049,184.1113,184.3289,99571.0
2024-11-20 13:50:00,186.3,186.31,185.8,185.83,154895.0,184.3289,184.3388,183.8342,183.8639,154895.0
2024-11-20 14:00:00,185.83,185.96,185.58,185.61,92712.0,183.8639,183.9925,183.6166,183.6462,92712.0
2024-11-20 14:10:00,185.61,185.71,185.45,185.57,113295.0,183.6462,183.7452,183.4879,183.6067,113295.0
2024-11-20 14:20:00,185.59,185.68,185.53,185.67,78199.0,183.6264,183.7155,183.5671,183.7056,78199.0
2024-11-20 14:30:00,185.63,185.78,185.51,185.65,112724.0,183.666,183.8144,183.5473,183.6858,112724.0
2024-11-20 14:40:00,185.65,186.22,185.61,186.0,135871.0,183.6858,184.2498,183.6462,184.0321,135871.0
2024-11-20 14:50:00,186.0,186.16,185.81,186.04,82152.0,184.0321,184.1904,183.8441,184.0717,82152.0
2024-11-20 15:00:00,186.04,186.54,186.02,186.54,71142.0,184.0717,184.5664,184.0519,184.5664,71142.0
2024-11-20 15:10:00,186.54,186.66,186.31,186.33,77581.0,184.5664,184.6851,184.3388,184.3586,77581.0
2024-11-20 15:20:00,186.35,186.69,186.35,186.49,122616.0,184.3784,184.7148,184.3784,184.5169,122616.0
2024-11-20 15:30:00,186.5,187.37,186.44,187.27,191675.0,184.5268,185.3876,184.4675,185.2887,191675.0
2024-11-20 15:40:00,187.29,187.46,186.95,187.3,140276.0,185.3085,185.4767,184.9721,185.3184,140276.0
2024-11-20 15:50:00,187.26,188.44,187.26,188.41,662474.0,185.2788,186.4463,185.2788,186.4166,662474.0
2024-11-21 09:30:00,189.41,192.3,188.3,188.45,1814365.0,187.406,190.2655,186.3078,186.4562,1814365.0
2024-11-21 09:40:00,188.45,191.12,188.02,190.83,752825.0,186.4562,189.0979,186.0307,188.811,752825.0
2024-11-21 09:50:00,190.83,191.1,189.3,189.46,309188.0,188.811,189.0782,187.2972,187.4555,309188.0
2024-11-21 10:00:00,189.49,189.51,187.96,188.19,462671.0,187.4852,187.505,185.9714,186.1989,462671.0
2024-11-21 10:10:00,188.15,190.69,187.99,189.86,395621.0,186.1594,188.6725,186.0011,187.8513,395621.0
2024-11-21 10:20:00,189.85,190.08,187.56,187.68,250352.0,187.8414,188.0689,185.5756,185.6943,250352.0
2024-11-21 10:30:00,187.62,187.79,186.88,187.09,246730.0,185.635,185.8032,184.9028,185.1106,246730.0
2024-11-21 10:40:00,187.06,187.99,186.74,187.64,206760.0,185.0809,186.0011,184.7643,185.6548,206760.0
2024-11-21 10:50:00,187.66,188.74,187.53,188.69,330653.0,185.6745,186.7431,185.5459,186.6936,330653.0
2024-11-21 11:00:00,188.71,189.05,188.5,188.7,178857.0,186.7134,187.0498,186.5057,186.7035,178857.0
2024-11-21 11:10:00,188.66,188.86,188.5,188.69,151976.0,186.664,186.8619,186.5057,186.6936,151976.0
2024-11-21 11:20:00,188.69,190.2,188.68,190.2,208622.0,186.6936,188.1877,186.6838,188.1877,208622.0
2024-11-21 11:30:00,190.19,190.62,189.91,190.09,196618.0,188.1778,188.6032,187.9007,188.0788,196618.0
2024-11-21 11:40:00,190.12,190.74,189.95,190.03,163216.0,188.1085,188.722,187.9403,188.0195,163216.0
2024-11-21 11:50:00,190.0,190.12,189.46,189.86,129503.0,187.9898,188.1085,187.4555,187.8513,129503.0
2024-11-21 12:00:00,189.87,190.25,189.51,190.2,95197.0,187.8612,188.2371,187.505,188.1877,95197.0
2024-11-21 12:10:00,190.21,190.48,190.0,190.41,135608.0,188.1976,188.4647,187.9898,188.3955,135608.0
2024-11-21 12:20:00,190.42,190.81,190.37,190.58,98131.0,188.4053,188.7912,188.3559,188.5637,98131.0
2024-11-21 12:30:00,190.61,190.98,190.5,190.93,91718.0,188.5933,188.9594,188.4845,188.9099,91718.0
2024-11-21 12:40:00,190.93,191.31,190.82,191.04,168724.0,188.9099,189.2859,188.8011,189.0188,168724.0
2024-11-21 12:50:00,191.05,191.52,191.04,191.44,148384.0,189.0287,189.4937,189.0188,189.4146,148384.0
2024-11-21 13:00:00,191.43,192.04,191.13,191.85,308796.0,189.4047,190.0082,189.1078,189.8202,308796.0
2024-11-21 13:10:00,191.85,191.99,191.16,191.27,69717.0,189.8202,189.9587,189.1375,189.2464,69717.0
2024-11-21 13:20:00,191.25,191.65,191.11,191.54,72844.0,189.2266,189.6223,189.088,189.5135,72844.0
2024-11-21 13:30:00,191.58,191.65,191.14,191.35,77780.0,189.5531,189.6223,189.1177,189.3255,77780.0
2024-11-21 13:40:00,191.34,191.67,191.28,191.58,88015.0,189.3156,189.6421,189.2562,189.5531,88015.0
2024-11-21 13:50:00,191.58,192.0,191.58,191.86,105987.0,189.5531,189.9686,189.5531,189.8301,105987.0
2024-11-21 14:00:00,191.84,191.9,191.18,191.39,181388.0,189.8103,189.8697,189.1573,189.3651,181388.0
2024-11-21 14:10:00,191.38,191.38,190.43,190.49,148134.0,189.3552,189.3552,188.4152,188.4746,148134.0
2024-11-21 14:20:00,190.47,190.93,190.31,190.77,79185.0,188.4548,188.9099,188.2965,188.7516,79185.0
2024-11-21 14:30:00,190.79,191.0,190.57,191.0,56658.0,188.7714,188.9792,188.5538,188.9792,56658.0
2024-11-21 14:40:00,190.98,191.11,190.75,190.98,62529.0,188.9594,189.088,188.7319,188.9594,62529.0
2024-11-21 14:50:00,190.96,190.98,190.51,190.85,110859.0,188.9396,188.9594,188.4944,188.8308,110859.0
2024-11-21 15:00:00,190.82,191.33,190.75,191.33,118917.0,188.8011,189.3057,188.7319,189.3057,118917.0
2024-11-21 15:10:00,191.3,191.54,191.3,191.45,76160.0,189.276,189.5135,189.276,189.4244,76160.0
2024-11-21 15:20:00,191.44,191.49,191.1,191.37,103828.0,189.4146,189.464,189.0782,189.3453,103828.0
2024-11-21 15:30:00,191.35,191.47,190.82,191.1,143682.0,189.3255,189.4442,188.8011,189.0782,143682.0
2024-11-21 15:40:00,191.1,191.13,190.62,190.71,165192.0,189.0782,189.1078,188.6032,188.6923,165192.0
2024-11-21 15:50:00,190.72,191.46,190.43,191.24,607860.0,188.7022,189.4343,188.4152,189.2167,607860.0
2024-11-22 09:30:00,192.95,193.0,190.68,191.07,762597.0,190.9086,190.958,188.6626,189.0485,762597.0
2024-11-22 09:40:00,191.05,191.86,190.44,190.66,341308.0,189.0287,189.8301,188.4251,188.6428,341308.0
2024-11-22 09:50:00,190.68,191.85,190.6,191.8,199511.0,188.6626,189.8202,188.5834,189.7707,199511.0
2024-11-22 10:00:00,191.78,191.81,190.77,190.77,126385.0,189.751,189.7806,188.7516,188.7516,126385.0
2024-11-22 10:10:00,190.83,190.83,190.16,190.69,134809.0,188.811,188.811,188.1481,188.6725,134809.0
2024-11-22 10:20:00,190.66,191.14,190.41,190.57,104057.0,188.6428,189.1177,188.3955,188.5538,104057.0
2024-11-22 10:30:00,190.57,191.13,190.51,191.06,96243.0,188.5538,189.1078,188.4944,189.0386,96243.0
2024-11-22 10:40:00,191.1,191.28,190.93,191.03,95548.0,189.0782,189.2562,188.9099,189.0089,95548.0
2024-11-22 10:50:00,191.05,191.13,190.79,191.05,61524.0,189.0287,189.1078,188.7714,189.0287,61524.0
2024-11-22 11:00:00,191.06,191.26,190.52,190.54,67109.0,189.0386,189.2365,188.5043,188.5241,67109.0
2024-11-22 11:10:00,190.5,190.8,190.22,190.27,69765.0,188.4845,188.7813,188.2075,188.2569,69765.0
2024-11-22 11:20:00,190.27,190.59,189.89,190.58,294912.0,188.2569,188.5735,187.881,188.5637,294912.0
2024-11-22 11:30:00,190.62,190.69,190.29,190.6,124250.0,188.6032,188.6725,188.2767,188.5834,124250.0
2024-11-22 11:40:00,190.61,190.63,190.12,190.24,45813.0,188.5933,188.6131,188.1085,188.2272,45813.0
2024-11-22 11:50:00,190.21,190.78,190.13,190.59,79156.0,188.1976,188.7615,188.1184,188.5735,79156.0
2024-11-22 12:00:00,190.58,190.74,190.36,190.36,40182.0,188.5637,188.722,188.346,188.346,40182.0
2024-11-22 12:10:00,190.37,190.77,190.34,190.59,53793.0,188.3559,188.7516,188.3262,188.5735,53793.0
2024-11-22 12:20:00,190.61,191.0,190.61,190.91,58258.0,188.5933,188.9792,188.5933,188.8902,58258.0
2024-11-22 12:30:00,190.91,190.93,190.44,190.49,67202.0,188.8902,188.9099,188.4251,188.4746,67202.0
2024-11-22 12:40:00,190.49,190.85,190.48,190.81,43042.0,188.4746,188.8308,188.4647,188.7912,43042.0
2024-11-22 12:50:00,190.84,190.9,190.63,190.69,54331.0,188.8209,188.8803,188.6131,188.6725,54331.0
2024-11-22 13:00:00,190.65,190.68,190.43,190.63,54785.0,188.6329,188.6626,188.4152,188.6131,54785.0
2024-11-22 13:10:00,190.63,190.66,190.41,190.43,62786.0,188.6131,188.6428,188.3955,188.4152,62786.0
2024-11-22 13:20:00,190.45,190.57,190.32,190.37,57715.0,188.435,188.5538,188.3064,188.3559,57715.0
2024-11-22 13:30:00,190.35,190.41,190.21,190.28,37678.0,188.3361,188.3955,188.1976,188.2668,37678.0
2024-11-22 13:40:00,190.26,190.29,190.06,190.09,49003.0,188.247,188.2767,188.0492,188.0788,49003.0
2024-11-22 13:50:00,190.09,190.28,189.98,190.15,48719.0,188.0788,188.2668,187.97,188.1382,48719.0
2024-11-22 14:00:00,190.14,190.16,189.94,190.02,42864.0,188.1283,188.1481,187.9304,188.0096,42864.0
2024-11-22 14:10:00,190.02,190.02,189.43,189.48,83736.0,188.0096,188.0096,187.4258,187.4753,83736.0
2024-11-22 14:20:00,189.48,189.74,189.46,189.68,71450.0,187.4753,187.7325,187.4555,187.6732,71450.0
2024-11-22 14:30:00,189.69,189.86,189.67,189.84,52759.0,187.6831,187.8513,187.6633,187.8315,52759.0
2024-11-22 14:40:00,189.83,189.87,189.64,189.82,56600.0,187.8216,187.8612,187.6336,187.8117,56600.0
2024-11-22 14:50:00,189.83,190.0,189.83,189.98,84352.0,187.8216,187.9898,187.8216,187.97,84352.0
2024-11-22 15:00:00,189.94,189.94,189.58,189.72,62220.0,187.9304,187.9304,187.5742,187.7128,62220.0
2024-11-22 15:10:00,189.71,189.85,189.64,189.8,44989.0,187.7029,187.8414,187.6336,187.7919,44989.0
2024-11-22 15:20:00,189.79,189.99,189.7,189.89,79280.0,187.782,187.9799,187.693,187.881,79280.0
2024-11-22 15:30:00,189.87,190.0,189.76,189.98,100805.0,187.8612,187.9898,187.7523,187.97,100805.0
2024-11-22 15:40:00,189.98,190.13,189.81,189.84,130381.0,187.97,188.1184,187.8018,187.8315,130381.0
2024-11-22 15:50:00,189.8,190.25,189.78,190.04,438306.0,187.7919,188.2371,187.7721,188.0294,438306.0
2024-11-25 09:30:00,188.09,188.25,185.9,187.36,1037999.0,186.1,186.2583,183.9332,185.3777,1037999.0
2024-11-25 09:40:00,187.37,187.76,186.66,186.77,559143.0,185.3876,185.7735,184.6851,184.794,559143.0
2024-11-25 09:50:00,186.79,187.0,184.75,184.91,619635.0,184.8138,185.0215,182.7953,182.9536,619635.0
2024-11-25 10:00:00,184.92,184.92,183.82,184.5,654917.0,182.9635,182.9635,181.8752,182.548,654917.0
2024-11-25 10:10:00,184.53,184.7,183.71,184.54,402320.0,182.5777,182.7459,181.7663,182.5876,402320.0
2024-11-25 10:20:00,184.59,184.75,183.85,184.66,343077.0,182.637,182.7953,181.9049,182.7063,343077.0
2024-11-25 10:30:00,184.63,184.85,183.96,184.34,215805.0,182.6766,182.8943,182.0137,182.3897,215805.0
2024-11-25 10:40:00,184.32,184.92,184.25,184.45,205823.0,182.3699,182.9635,182.3006,182.4985,205823.0
2024-11-25 10:50:00,184.43,184.83,184.15,184.47,205720.0,182.4787,182.8745,182.2017,182.5183,205720.0
2024-11-25 11:00:00,184.46,185.02,184.27,184.58,135709.0,182.5084,183.0625,182.3204,182.6271,135709.0
2024-11-25 11:10:00,184.61,185.25,184.56,185.18,97827.0,182.6568,183.29,182.6073,183.2208,97827.0
2024-11-25 11:20:00,185.15,185.46,184.9,185.46,159414.0,183.1911,183.4978,182.9437,183.4978,159414.0
2024-11-25 11:30:00,185.45,185.78,185.06,185.19,166520.0,183.4879,183.8144,183.1021,183.2307,166520.0
2024-11-25 11:40:00,185.26,185.26,184.86,184.94,100290.0,183.2999,183.2999,182.9042,182.9833,100290.0
2024-11-25 11:50:00,184.97,185.08,184.72,185.02,99960.0,183.013,183.1218,182.7657,183.0625,99960.0
2024-11-25 12:00:00,184.98,185.05,184.35,184.66,175936.0,183.0229,183.0922,182.3996,182.7063,175936.0
2024-11-25 12:10:00,184.67,184.88,184.12,184.15,234054.0,182.7162,182.924,182.172,182.2017,234054.0
2024-11-25 12:20:00,184.14,184.19,183.73,184.01,266916.0,182.1918,182.2413,181.7861,182.0632,266916.0
2024-11-25 12:30:00,184.0,184.39,183.98,184.23,160182.0,182.0533,182.4391,182.0335,182.2808,160182.0
2024-11-25 12:40:00,184.26,184.28,183.76,183.85,156887.0,182.3105,182.3303,181.8158,181.9049,156887.0
2024-11-25 12:50:00,183.86,184.19,183.84,184.04,149101.0,181.9148,182.2413,181.895,182.0928,149101.0
2024-11-25 13:00:00,184.06,185.3,184.05,185.18,186346.0,182.1126,183.3395,182.1027,183.2208,186346.0
2024-11-25 13:10:00,185.17,185.39,185.04,185.09,121715.0,183.2109,183.4286,183.0823,183.1317,121715.0
2024-11-25 13:20:00,185.06,185.26,185.0,185.03,84351.0,183.1021,183.2999,183.0427,183.0724,84351.0
2024-11-25 13:30:00,185.01,185.26,184.97,185.24,62647.0,183.0526,183.2999,183.013,183.2801,62647.0
2024-11-25 13:40:00,185.28,185.28,184.95,185.09,73220.0,183.3197,183.3197,182.9932,183.1317,73220.0
2024-11-25 13:50:00,185.09,185.1,184.9,184.94,90591.0,183.1317,183.1416,182.9437,182.9833,90591.0
2024-11-25 14:00:00,184.96,185.01,184.82,184.95,63644.0,183.0031,183.0526,182.8646,182.9932,63644.0
2024-11-25 14:10:00,184.92,185.02,184.84,184.91,84655.0,182.9635,183.0625,182.8844,182.9536,84655.0
2024-11-25 14:20:00,184.88,184.9,184.6,184.84,70097.0,182.924,182.9437,182.6469,182.8844,70097.0
2024-11-25 14:30:00,184.84,184.97,184.63,184.77,86353.0,182.8844,183.013,182.6766,182.8151,86353.0
2024-11-25 14:40:00,184.75,184.89,184.63,184.79,70753.0,182.7953,182.9339,182.6766,182.8349,70753.0
2024-11-25 14:50:00,184.8,185.12,184.79,184.87,104489.0,182.8448,183.1614,182.8349,182.9141,104489.0
2024-11-25 15:00:00,184.88,184.89,184.3,184.56,144314.0,182.924,182.9339,182.3501,182.6073,144314.0
2024-11-25 15:10:00,184.52,184.73,184.28,184.53,157336.0,182.5678,182.7755,182.3303,182.5777,157336.0
2024-11-25 15:20:00,184.51,184.66,184.2,184.5,198118.0,182.5579,182.7063,182.2512,182.548,198118.0
2024-11-25 15:30:00,184.49,184.96,184.47,184.94,157038.0,182.5381,183.0031,182.5183,182.9833,157038.0
2024-11-25 15:40:00,184.93,185.08,184.62,184.66,221345.0,182.9734,183.1218,182.6667,182.7063,221345.0
2024-11-25 15:50:00,184.64,185.33,184.37,185.03,854150.0,182.6865,183.3692,182.4194,183.0724,854150.0
2024-11-26 09:30:00,185.52,185.9,185.0,185.62,633669.0,183.5572,183.9332,183.0427,183.6561,633669.0
2024-11-26 09:40:00,185.62,185.71,185.02,185.37,223411.0,183.6561,183.7452,183.0625,183.4088,223411.0
2024-11-26 09:50:00,185.45,185.87,184.1,184.25,246339.0,183.4879,183.9035,182.1522,182.3006,246339.0
2024-11-26 10:00:00,184.28,184.75,184.0,184.39,198375.0,182.3303,182.7953,182.0533,182.4391,198375.0
2024-11-26 10:10:00,184.35,184.47,183.95,184.07,245960.0,182.3996,182.5183,182.0038,182.1225,245960.0
2024-11-26 10:20:00,184.13,184.43,183.86,184.17,146614.0,182.1819,182.4787,181.9148,182.2215,146614.0
2024-11-26 10:30:00,184.13,184.57,183.96,184.5,139986.0,182.1819,182.6172,182.0137,182.548,139986.0
2024-11-26 10:40:00,184.53,184.94,184.42,184.91,122090.0,182.5777,182.9833,182.4688,182.9536,122090.0
2024-11-26 10:50:00,184.89,185.0,184.42,184.66,157164.0,182.9339,183.0427,182.4688,182.7063,157164.0
2024-11-26 11:00:00,184.65,184.93,184.43,184.44,104381.0,182.6964,182.9734,182.4787,182.4886,104381.0
2024-11-26 11:10:00,184.47,184.54,183.86,183.9,145589.0,182.5183,182.5876,181.9148,181.9543,145589.0
2024-11-26 11:20:00,183.91,184.2,183.86,184.16,126112.0,181.9642,182.2512,181.9148,182.2116,126112.0
2024-11-26 11:30:00,184.15,184.28,183.67,183.75,156834.0,182.2017,182.3303,181.7268,181.8059,156834.0
2024-11-26 11:40:00,183.75,183.78,182.9,183.11,330423.0,181.8059,181.8356,180.9649,181.1727,330423.0
2024-11-26 11:50:00,183.14,183.76,182.9,183.27,234111.0,181.2024,181.8158,180.9649,181.331,234111.0
2024-11-26 12:00:00,183.22,183.41,182.95,182.99,132315.0,181.2815,181.4695,181.0144,181.054,132315.0
2024-11-26 12:10:00,183.0,183.04,182.33,182.53,172790.0,181.0638,181.1034,180.4009,180.5988,172790.0
2024-11-26 12:20:00,182.56,183.32,182.54,183.15,135412.0,180.6285,181.3805,180.6087,181.2123,135412.0
2024-11-26 12:30:00,183.14,183.49,183.05,183.49,120929.0,181.2024,181.5487,181.1133,181.5487,120929.0
2024-11-26 12:40:00,183.47,183.57,183.11,183.19,91279.0,181.5289,181.6278,181.1727,181.2518,91279.0
2024-11-26 12:50:00,183.21,183.37,183.02,183.05,59165.0,181.2716,181.4299,181.0836,181.1133,59165.0
2024-11-26 13:00:00,183.03,183.08,182.65,182.69,121554.0,181.0935,181.143,180.7176,180.7571,121554.0
2024-11-26 13:10:00,182.72,182.93,182.59,182.69,102203.0,180.7868,180.9946,180.6582,180.7571,102203.0
2024-11-26 13:20:00,182.7,183.08,182.65,183.04,72758.0,180.767,181.143,180.7176,181.1034,72758.0
2024-11-26 13:30:00,183.06,183.15,182.75,182.82,79292.0,181.1232,181.2123,180.8165,180.8858,79292.0
2024-11-26 13:40:00,182.81,183.13,182.78,182.97,61050.0,180.8759,181.1925,180.8462,181.0342,61050.0
2024-11-26 13:50:00,182.98,183.21,182.92,183.01,83137.0,181.0441,181.2716,180.9847,181.0737,83137.0
2024-11-26 14:00:00,183.0,183.18,182.8,182.83,79100.0,181.0638,181.2419,180.866,180.8956,79100.0
2024-11-26 14:10:00,182.83,183.18,182.66,182.7,135240.0,180.8956,181.2419,180.7274,180.767,135240.0
2024-11-26 14:20:00,182.72,182.88,182.61,182.8,87178.0,180.7868,180.9451,180.678,180.866,87178.0
2024-11-26 14:30:00,182.8,182.81,182.61,182.75,71746.0,180.866,180.8759,180.678,180.8165,71746.0
2024-11-26 14:40:00,182.73,182.93,182.62,182.86,68073.0,180.7967,180.9946,180.6879,180.9253,68073.0
2024-11-26 14:50:00,182.89,183.17,182.84,183.15,120839.0,180.955,181.2321,180.9055,181.2123,120839.0
2024-11-26 15:00:00,183.14,183.27,182.97,183.21,120970.0,181.2024,181.331,181.0342,181.2716,120970.0
2024-11-26 15:10:00,183.21,183.28,182.89,182.91,94036.0,181.2716,181.3409,180.955,180.9748,94036.0
2024-11-26 15:20:00,182.91,183.15,182.68,183.15,107839.0,180.9748,181.2123,180.7472,181.2123,107839.0
2024-11-26 15:30:00,183.14,183.19,182.88,182.96,98956.0,181.2024,181.2518,180.9451,181.0243,98956.0
2024-11-26 15:40:00,182.97,183.28,182.92,183.23,147724.0,181.0342,181.3409,180.9847,181.2914,147724.0
2024-11-26 15:50:00,183.25,183.96,183.16,183.84,472618.0,181.3112,182.0137,181.2222,181.895,472618.0
2024-11-27 09:30:00,182.0,182.45,180.49,181.33,702243.0,180.0744,180.5197,178.5804,179.4115,702243.0
2024-11-27 09:40:00,181.3,181.83,181.28,181.61,225361.0,179.3818,179.9062,179.362,179.6886,225361.0
2024-11-27 09:50:00,181.61,181.66,180.79,181.3,223211.0,179.6886,179.738,178.8772,179.3818,223211.0
2024-11-27 10:00:00,181.26,181.39,180.58,180.85,289926.0,179.3423,179.4709,178.6695,178.9366,289926.0
2024-11-27 10:10:00,180.86,180.89,179.64,180.05,461660.0,178.9465,178.9762,177.7394,178.1451,461660.0
2024-11-27 10:20:00,180.04,180.21,179.31,179.33,199570.0,178.1352,178.3034,177.4129,177.4327,199570.0
2024-11-27 10:30:00,179.34,179.67,178.88,178.95,219218.0,177.4426,177.7691,176.9874,177.0567,219218.0
2024-11-27 10:40:00,178.96,179.55,178.82,179.22,162846.0,177.0666,177.6504,176.9281,177.3238,162846.0
2024-11-27 10:50:00,179.22,179.35,178.93,179.21,123899.0,177.3238,177.4525,177.0369,177.3139,123899.0
2024-11-27 11:00:00,179.19,179.43,178.9,179.31,143036.0,177.2942,177.5316,177.0072,177.4129,143036.0
2024-11-27 11:10:00,179.34,179.37,179.04,179.22,98295.0,177.4426,177.4723,177.1457,177.3238,98295.0
2024-11-27 11:20:00,179.21,179.25,178.85,179.09,150489.0,177.3139,177.3535,176.9578,177.1952,150489.0
2024-11-27 11:30:00,179.01,179.49,178.89,179.4,162532.0,177.1161,177.591,176.9973,177.5019,162532.0
2024-11-27 11:40:00,179.4,179.48,178.54,178.56,141074.0,177.5019,177.5811,176.651,176.6708,141074.0
2024-11-27 11:50:00,178.56,178.61,178.41,178.49,137114.0,176.6708,176.7203,176.5224,176.6016,137114.0
2024-11-27 12:00:00,178.48,178.5,178.05,178.27,167370.0,176.5917,176.6115,176.1662,176.3839,167370.0
2024-11-27 12:10:00,178.26,178.73,178.24,178.73,106119.0,176.374,176.839,176.3542,176.839,106119.0
2024-11-27 12:20:00,178.71,178.84,178.6,178.61,71216.0,176.8192,176.9479,176.7104,176.7203,71216.0
2024-11-27 12:30:00,178.62,178.73,178.37,178.73,101812.0,176.7302,176.839,176.4828,176.839,101812.0
2024-11-27 12:40:00,178.71,178.96,178.64,178.91,125190.0,176.8192,177.0666,176.75,177.0171,125190.0
2024-11-27 12:50:00,178.92,179.34,178.92,179.3,68660.0,177.027,177.4426,177.027,177.403,68660.0
2024-11-27 13:00:00,179.29,179.79,179.17,179.77,152874.0,177.3931,177.8878,177.2744,177.868,152874.0
2024-11-27 13:10:00,179.77,180.08,179.69,179.87,107173.0,177.868,178.1747,177.7889,177.967,107173.0
2024-11-27 13:20:00,179.87,179.96,179.56,179.96,90317.0,177.967,178.056,177.6602,178.056,90317.0
2024-11-27 13:30:00,179.96,180.48,179.95,180.48,76985.0,178.056,178.5705,178.0461,178.5705,76985.0
2024-11-27 13:40:00,180.49,180.86,180.32,180.84,100386.0,178.5804,178.9465,178.4122,178.9267,100386.0
2024-11-27 13:50:00,180.84,180.89,180.6,180.67,96261.0,178.9267,178.9762,178.6892,178.7585,96261.0
2024-11-27 14:00:00,180.66,180.78,180.41,180.52,89019.0,178.7486,178.8673,178.5013,178.6101,89019.0
2024-11-27 14:10:00,180.51,180.58,180.2,180.35,90854.0,178.6002,178.6695,178.2935,178.4419,90854.0
2024-11-27 14:20:00,180.37,180.43,180.11,180.2,77999.0,178.4617,178.521,178.2044,178.2935,77999.0
2024-11-27 14:30:00,180.16,180.33,179.92,180.3,74876.0,178.2539,178.4221,178.0164,178.3924,74876.0
2024-11-27 14:40:00,180.3,180.58,180.28,180.53,76245.0,178.3924,178.6695,178.3726,178.62,76245.0
2024-11-27 14:50:00,180.53,180.63,180.5,180.58,49218.0,178.62,178.7189,178.5903,178.6695,49218.0
2024-11-27 15:00:00,180.57,180.94,180.5,180.83,61624.0,178.6596,179.0256,178.5903,178.9168,61624.0
2024-11-27 15:10:00,180.82,180.94,180.77,180.77,60962.0,178.9069,179.0256,178.8574,178.8574,60962.0
2024-11-27 15:20:00,180.77,180.79,180.48,180.64,90594.0,178.8574,178.8772,178.5705,178.7288,90594.0
2024-11-27 15:30:00,180.66,180.68,180.39,180.6,80404.0,178.7486,178.7684,178.4815,178.6892,80404.0
2024-11-27 15:40:00,180.6,180.77,180.36,180.64,130332.0,178.6892,178.8574,178.4518,178.7288,130332.0
2024-11-27 15:50:00,180.62,181.32,180.62,181.17,404948.0,178.709,179.4016,178.709,179.2532,404948.0
2024-11-29 09:30:00,181.51,183.16,181.18,182.94,573560.0,179.5896,181.2222,179.2631,181.0045,573560.0
2024-11-29 09:40:00,182.94,183.09,182.07,182.85,206894.0,181.0045,181.1529,180.1437,180.9154,206894.0
2024-11-29 09:50:00,182.88,184.68,182.85,184.68,383589.0,180.9451,182.7261,180.9154,182.7261,383589.0
2024-11-29 10:00:00,184.65,185.85,184.47,185.85,455580.0,182.6964,183.8837,182.5183,183.8837,455580.0
2024-11-29 10:10:00,185.79,186.66,185.76,185.94,399196.0,183.8243,184.6851,183.7946,183.9727,399196.0
2024-11-29 10:20:00,185.93,186.05,185.13,185.66,354712.0,183.9628,184.0816,183.1713,183.6957,354712.0
2024-11-29 10:30:00,185.66,186.25,185.52,185.97,241817.0,183.6957,184.2795,183.5572,184.0024,241817.0
2024-11-29 10:40:00,185.97,186.16,185.6,185.77,195911.0,184.0024,184.1904,183.6363,183.8045,195911.0
2024-11-29 10:50:00,185.77,186.2,185.72,185.97,180589.0,183.8045,184.23,183.7551,184.0024,180589.0
2024-11-29 11:00:00,185.97,186.75,185.95,186.7,263429.0,184.0024,184.7742,183.9826,184.7247,263429.0
2024-11-29 11:10:00,186.73,186.95,186.4,186.53,181465.0,184.7544,184.9721,184.4279,184.5565,181465.0
2024-11-29 11:20:00,186.56,186.65,186.04,186.36,142305.0,184.5862,184.6752,184.0717,184.3883,142305.0
2024-11-29 11:30:00,186.34,186.35,185.75,185.77,195288.0,184.3685,184.3784,183.7848,183.8045,195288.0
2024-11-29 11:40:00,185.78,185.9,185.59,185.7,193914.0,183.8144,183.9332,183.6264,183.7353,193914.0
2024-11-29 11:50:00,185.73,185.9,185.66,185.74,125323.0,183.765,183.9332,183.6957,183.7749,125323.0
2024-11-29 12:00:00,185.72,185.84,185.46,185.5,130201.0,183.7551,183.8738,183.4978,183.5374,130201.0
2024-11-29 12:10:00,185.52,185.65,185.38,185.46,131435.0,183.5572,183.6858,183.4187,183.4978,131435.0
2024-11-29 12:20:00,185.45,185.48,184.97,185.0,154209.0,183.4879,183.5176,183.013,183.0427,154209.0
2024-11-29 12:30:00,185.01,185.28,184.94,185.22,173375.0,183.0526,183.3197,182.9833,183.2604,173375.0
2024-11-29 12:40:00,185.24,185.41,185.07,185.11,187738.0,183.2801,183.4484,183.1119,183.1515,187738.0
2024-11-29 12:50:00,185.11,185.22,184.52,184.78,578003.0,183.1515,183.2604,182.5678,182.825,578003.0
2024-12-02 09:30:00,189.34,191.6,188.94,190.59,1280001.0,187.3368,189.5729,186.941,188.5735,1280001.0
2024-12-02 09:40:00,190.65,191.68,190.2,191.57,596077.0,188.6329,189.652,188.1877,189.5432,596077.0
2024-12-02 09:50:00,191.61,192.58,191.47,191.93,662940.0,189.5828,190.5425,189.4442,189.8994,662940.0
2024-12-02 10:00:00,191.93,193.12,191.93,192.99,530716.0,189.8994,191.0768,189.8994,190.9482,530716.0
2024-12-02 10:10:00,192.98,193.67,192.55,192.69,484626.0,190.9383,191.621,190.5128,190.6513,484626.0
2024-12-02 10:20:00,192.7,193.8,192.3,193.41,372888.0,190.6612,191.7496,190.2655,191.3637,372888.0
2024-12-02 10:30:00,193.41,193.5,192.81,193.36,222360.0,191.3637,191.4528,190.7701,191.3142,222360.0
2024-12-02 10:40:00,193.34,193.65,193.11,193.3,178199.0,191.2945,191.6012,191.0669,191.2549,178199.0
2024-12-02 10:50:00,193.28,193.6,192.99,193.31,187019.0,191.2351,191.5517,190.9482,191.2648,187019.0
2024-12-02 11:00:00,193.32,193.68,193.04,193.67,186219.0,191.2747,191.6309,190.9976,191.621,186219.0
2024-12-02 11:10:00,193.68,194.42,193.18,194.2,532841.0,191.6309,192.363,191.1361,192.1454,532841.0
2024-12-02 11:20:00,194.21,194.94,194.04,194.92,270488.0,192.1552,192.8775,191.987,192.8577,270488.0
2024-12-02 11:30:00,194.92,194.94,194.15,194.4,250394.0,192.8577,192.8775,192.0959,192.3432,250394.0
2024-12-02 11:40:00,194.37,194.39,193.7,193.82,196410.0,192.3136,192.3333,191.6506,191.7694,196410.0
2024-12-02 11:50:00,193.81,193.85,193.51,193.69,179970.0,191.7595,191.7991,191.4627,191.6407,179970.0
2024-12-02 12:00:00,193.68,193.99,193.59,193.75,194274.0,191.6309,191.9376,191.5418,191.7001,194274.0
2024-12-02 12:10:00,193.75,194.24,193.72,193.93,270284.0,191.7001,192.1849,191.6704,191.8782,270284.0
2024-12-02 12:20:00,193.93,194.36,193.87,194.02,144079.0,191.8782,192.3037,191.8188,191.9673,144079.0
2024-12-02 12:30:00,194.05,194.29,193.86,194.19,97484.0,191.9969,192.2344,191.8089,192.1355,97484.0
2024-12-02 12:40:00,194.19,194.3,193.9,194.1,114789.0,192.1355,192.2443,191.8485,192.0464,114789.0
2024-12-02 12:50:00,194.11,194.28,193.95,194.08,123516.0,192.0563,192.2245,191.898,192.0266,123516.0
2024-12-02 13:00:00,194.1,194.36,194.02,194.32,104820.0,192.0464,192.3037,191.9673,192.2641,104820.0
2024-12-02 13:10:00,194.3,194.42,193.57,193.57,108060.0,192.2443,192.363,191.522,191.522,108060.0
2024-12-02 13:20:00,193.57,194.25,193.57,193.86,85265.0,191.522,192.1948,191.522,191.8089,85265.0
2024-12-02 13:30:00,193.86,193.9,193.43,193.88,90876.0,191.8089,191.8485,191.3835,191.8287,90876.0
2024-12-02 13:40:00,193.88,194.07,193.83,193.97,107273.0,191.8287,192.0167,191.7793,191.9178,107273.0
2024-12-02 13:50:00,194.05,194.14,193.94,193.99,99006.0,191.9969,192.086,191.8881,191.9376,99006.0
2024-12-02 14:00:00,193.99,194.36,193.88,194.19,96466.0,191.9376,192.3037,191.8287,192.1355,96466.0
2024-12-02 14:10:00,194.21,194.25,193.7,193.7,92866.0,192.1552,192.1948,191.6506,191.6506,92866.0
2024-12-02 14:20:00,193.71,193.98,193.18,193.96,185519.0,191.6605,191.9277,191.1361,191.9079,185519.0
2024-12-02 14:30:00,193.96,194.54,193.95,194.45,181710.0,191.9079,192.4818,191.898,192.3927,181710.0
2024-12-02 14:40:00,194.45,194.74,194.4,194.68,115100.0,192.3927,192.6796,192.3432,192.6203,115100.0
2024-12-02 14:50:00,194.65,194.92,194.63,194.87,175849.0,192.5906,192.8577,192.5708,192.8083,175849.0
2024-12-02 15:00:00,194.85,194.85,194.2,194.38,219693.0,192.7885,192.7885,192.1454,192.3234,219693.0
2024-12-02 15:10:00,194.38,194.66,194.27,194.47,159043.0,192.3234,192.6005,192.2146,192.4125,159043.0
2024-12-02 15:20:00,194.47,194.9,194.45,194.82,171597.0,192.4125,192.8379,192.3927,192.7588,171597.0
2024-12-02 15:30:00,194.82,195.17,194.67,195.06,352667.0,192.7588,193.1051,192.6104,192.9963,352667.0
2024-12-02 15:40:00,195.07,195.29,194.46,194.66,328784.0,193.0061,193.2238,192.4026,192.6005,328784.0
2024-12-02 15:50:00,194.63,194.78,194.11,194.44,882576.0,192.5708,192.7192,192.0563,192.3828,882576.0
2024-12-03 09:30:00,193.85,195.72,192.6,195.48,756505.0,191.7991,193.6493,190.5623,193.4118,756505.0
2024-12-03 09:40:00,195.48,195.92,194.98,195.57,408903.0,193.4118,193.8472,192.9171,193.5009,408903.0
2024-12-03 09:50:00,195.57,196.2,195.04,195.39,273492.0,193.5009,194.1242,192.9765,193.3228,273492.0
2024-12-03 10:00:00,195.35,195.35,194.26,194.61,284096.0,193.2832,193.2832,192.2047,192.551,284096.0
2024-12-03 10:10:00,194.61,195.14,194.4,194.98,152907.0,192.551,193.0754,192.3432,192.9171,152907.0
2024-12-03 10:20:00,194.98,195.04,193.72,193.84,186313.0,192.9171,192.9765,191.6704,191.7892,186313.0
2024-12-03 10:30:00,193.8,194.63,193.71,194.17,160910.0,191.7496,192.5708,191.6605,192.1157,160910.0
2024-12-03 10:40:00,194.19,194.62,193.81,194.59,119663.0,192.1355,192.5609,191.7595,192.5312,119663.0
2024-12-03 10:50:00,194.59,194.73,193.84,194.46,130348.0,192.5312,192.6697,191.7892,192.4026,130348.0
2024-12-03 11:00:00,194.46,195.13,194.34,195.06,102512.0,192.4026,193.0655,192.2839,192.9963,102512.0
2024-12-03 11:10:00,195.07,195.12,194.74,194.96,81016.0,193.0061,193.0556,192.6796,192.8973,81016.0
2024-12-03 11:20:00,194.98,195.68,194.93,195.62,105531.0,192.9171,193.6097,192.8676,193.5503,105531.0
2024-12-03 11:30:00,195.63,195.67,195.01,195.25,120540.0,193.5602,193.5998,192.9468,193.1842,120540.0
2024-12-03 11:40:00,195.25,195.38,194.94,195.3,79558.0,193.1842,193.3129,192.8775,193.2337,79558.0
2024-12-03 11:50:00,195.3,195.75,195.26,195.27,77119.0,193.2337,193.679,193.1941,193.204,77119.0
2024-12-03 12:00:00,195.26,195.6,195.26,195.56,64191.0,193.1941,193.5305,193.1941,193.491,64191.0
2024-12-03 12:10:00,195.58,195.97,195.5,195.91,83542.0,193.5108,193.8966,193.4316,193.8373,83542.0
2024-12-03 12:20:00,195.91,195.99,195.53,195.62,61705.0,193.8373,193.9164,193.4613,193.5503,61705.0
2024-12-03 12:30:00,195.6,195.95,195.36,195.95,64015.0,193.5305,193.8768,193.2931,193.8768,64015.0
2024-12-03 12:40:00,195.95,196.3,195.85,196.26,117329.0,193.8768,194.2231,193.7779,194.1836,117329.0
2024-12-03 12:50:00,196.28,196.73,196.26,196.66,122905.0,194.2033,194.6486,194.1836,194.5793,122905.0
2024-12-03 13:00:00,196.66,197.2,196.61,197.09,167900.0,194.5793,195.1136,194.5299,195.0048,167900.0
2024-12-03 13:10:00,197.08,197.53,197.01,197.5,138703.0,194.9949,195.4401,194.9256,195.4104,138703.0
2024-12-03 13:20:00,197.54,197.77,197.17,197.18,142068.0,195.45,195.6776,195.0839,195.0938,142068.0
2024-12-03 13:30:00,197.18,197.67,197.14,197.19,131211.0,195.0938,195.5786,195.0542,195.1037,131211.0
2024-12-03 13:40:00,197.19,197.2,196.68,196.83,82831.0,195.1037,195.1136,194.5991,194.7475,82831.0
2024-12-03 13:50:00,196.82,197.5,196.82,197.13,131062.0,194.7376,195.4104,194.7376,195.0444,131062.0
2024-12-03 14:00:00,197.12,197.25,196.84,197.08,71054.0,195.0345,195.1631,194.7574,194.9949,71054.0
2024-12-03 14:10:00,197.08,197.28,196.77,197.24,104454.0,194.9949,195.1928,194.6882,195.1532,104454.0
2024-12-03 14:20:00,197.22,197.26,197.02,197.21,82004.0,195.1334,195.173,194.9355,195.1235,82004.0
2024-12-03 14:30:00,197.21,197.48,196.97,197.44,86905.0,195.1235,195.3907,194.886,195.3511,86905.0
2024-12-03 14:40:00,197.44,197.47,197.23,197.32,67300.0,195.3511,195.3808,195.1433,195.2323,67300.0
2024-12-03 14:50:00,197.31,197.41,197.06,197.09,80046.0,195.2224,195.3214,194.9751,195.0048,80046.0
2024-12-03 15:00:00,197.09,197.45,196.93,197.38,152917.0,195.0048,195.361,194.8465,195.2917,152917.0
2024-12-03 15:10:00,197.37,197.8,197.3,197.72,95389.0,195.2818,195.7073,195.2126,195.6281,95389.0
2024-12-03 15:20:00,197.71,198.35,197.71,198.17,237986.0,195.6182,196.2514,195.6182,196.0733,237986.0
2024-12-03 15:30:00,198.17,198.21,197.8,197.8,128349.0,196.0733,196.1129,195.7073,195.7073,128349.0
2024-12-03 15:40:00,197.82,198.22,197.75,198.21,195210.0,195.7271,196.1228,195.6578,196.1129,195210.0
2024-12-03 15:50:00,198.22,199.0,198.22,198.88,764285.0,196.1228,196.8946,196.1228,196.7758,764285.0
2024-12-04 09:30:00,199.85,200.21,198.53,198.71,852884.0,197.7356,198.0918,196.4295,196.6076,852884.0
2024-12-04 09:40:00,198.75,199.89,198.38,199.47,383939.0,196.6472,197.7752,196.2811,197.3596,383939.0
2024-12-04 09:50:00,199.54,199.64,198.27,198.8,289150.0,197.4289,197.5278,196.1723,196.6967,289150.0
2024-12-04 10:00:00,198.75,200.09,198.42,199.7,321186.0,196.6472,197.973,196.3207,197.5872,321186.0
2024-12-04 10:10:00,199.7,200.0,199.46,199.56,245299.0,197.5872,197.884,197.3497,197.4486,245299.0
2024-12-04 10:20:00,199.6,199.8,199.24,199.61,169295.0,197.4882,197.6861,197.132,197.4981,169295.0
2024-12-04 10:30:00,199.63,200.6,199.62,200.32,342175.0,197.5179,198.4776,197.508,198.2006,342175.0
2024-12-04 10:40:00,200.3,200.45,199.85,200.05,201689.0,198.1808,198.3292,197.7356,197.9335,201689.0
2024-12-04 10:50:00,200.06,201.37,200.0,201.09,396771.0,197.9434,199.2395,197.884,198.9625,396771.0
2024-12-04 11:00:00,201.11,201.77,200.96,201.07,400659.0,198.9822,199.6353,198.8338,198.9427,400659.0
2024-12-04 11:10:00,201.07,201.53,200.85,201.47,175040.0,198.9427,199.3978,198.725,199.3384,175040.0
2024-12-04 11:20:00,201.45,202.6,201.44,202.55,516379.0,199.3186,200.4565,199.3088,200.407,516379.0
2024-12-04 11:30:00,202.45,202.56,202.01,202.2,197594.0,200.3081,200.4169,199.8727,200.0607,197594.0
2024-12-04 11:40:00,202.17,202.25,201.44,201.78,157485.0,200.031,200.1102,199.3088,199.6452,157485.0
2024-12-04 11:50:00,201.78,201.79,201.08,201.45,137710.0,199.6452,199.655,198.9526,199.3186,137710.0
2024-12-04 12:00:00,201.44,201.8,201.41,201.68,81044.0,199.3088,199.6649,199.2791,199.5462,81044.0
2024-12-04 12:10:00,201.69,201.9,201.58,201.69,80252.0,199.5561,199.7639,199.4473,199.5561,80252.0
2024-12-04 12:20:00,201.69,201.81,201.36,201.47,89397.0,199.5561,199.6748,199.2296,199.3384,89397.0
2024-12-04 12:30:00,201.47,201.56,201.16,201.52,92214.0,199.3384,199.4275,199.0317,199.3879,92214.0
2024-12-04 12:40:00,201.53,201.81,201.32,201.57,118967.0,199.3978,199.6748,199.19,199.4374,118967.0
2024-12-04 12:50:00,201.56,201.96,201.51,201.75,114501.0,199.4275,199.8233,199.378,199.6155,114501.0
2024-12-04 13:00:00,201.73,202.5,201.67,202.17,145775.0,199.5957,200.3575,199.5363,200.031,145775.0
2024-12-04 13:10:00,202.16,202.5,201.8,202.03,96528.0,200.0211,200.3575,199.6649,199.8925,96528.0
2024-12-04 13:20:00,202.05,202.15,201.22,201.43,264522.0,199.9123,200.0112,199.0911,199.2989,264522.0
2024-12-04 13:30:00,201.42,201.48,201.13,201.33,101708.0,199.289,199.3483,199.002,199.1999,101708.0
2024-12-04 13:40:00,201.34,201.58,201.32,201.57,68244.0,199.2098,199.4473,199.19,199.4374,68244.0
2024-12-04 13:50:00,201.56,202.01,201.54,201.66,96433.0,199.4275,199.8727,199.4077,199.5264,96433.0
2024-12-04 14:00:00,201.65,201.98,201.58,201.84,99608.0,199.5165,199.843,199.4473,199.7045,99608.0
2024-12-04 14:10:00,201.86,202.11,201.7,202.11,94386.0,199.7243,199.9717,199.566,199.9717,94386.0
2024-12-04 14:20:00,202.09,202.17,201.76,201.83,75353.0,199.9519,200.031,199.6254,199.6946,75353.0
2024-12-04 14:30:00,201.83,201.97,201.72,201.93,73999.0,199.6946,199.8331,199.5858,199.7936,73999.0
2024-12-04 14:40:00,201.94,202.0,201.65,201.78,70902.0,199.8035,199.8628,199.5165,199.6452,70902.0
2024-12-04 14:50:00,201.77,201.82,201.51,201.57,83031.0,199.6353,199.6847,199.378,199.4374,83031.0
2024-12-04 15:00:00,201.56,201.73,201.36,201.66,87616.0,199.4275,199.5957,199.2296,199.5264,87616.0
2024-12-04 15:10:00,201.69,201.69,201.34,201.4,104179.0,199.5561,199.5561,199.2098,199.2692,104179.0
2024-12-04 15:20:00,201.39,201.39,200.48,200.92,258849.0,199.2593,199.2593,198.3589,198.7943,258849.0
2024-12-04 15:30:00,200.94,201.32,200.93,201.21,142309.0,198.814,199.19,198.8041,199.0812,142309.0
2024-12-04 15:40:00,201.21,201.4,201.02,201.13,160379.0,199.0812,199.2692,198.8932,199.002,160379.0
2024-12-04 15:50:00,201.15,201.21,200.41,200.67,704739.0,199.0218,199.0812,198.2897,198.5469,704739.0
2024-12-05 09:30:00,201.25,203.0,201.25,202.31,797063.0,199.1208,200.8522,199.1208,200.1695,797063.0
2024-12-05 09:40:00,202.31,202.7,201.61,202.21,308308.0,200.1695,200.5554,199.477,200.0706,308308.0
2024-12-05 09:50:00,202.2,202.25,200.75,200.85,315221.0,200.0607,200.1102,198.6261,198.725,315221.0
2024-12-05 10:00:00,200.86,202.03,200.8,201.81,231384.0,198.7349,199.8925,198.6755,199.6748,231384.0
2024-12-05 10:10:00,201.77,201.77,201.16,201.28,132985.0,199.6353,199.6353,199.0317,199.1504,132985.0
2024-12-05 10:20:00,201.3,201.88,201.08,201.8,188108.0,199.1702,199.7441,198.9526,199.6649,188108.0
2024-12-05 10:30:00,201.83,202.56,201.73,202.36,211022.0,199.6946,200.4169,199.5957,200.219,211022.0
2024-12-05 10:40:00,202.36,202.62,201.91,202.3,228760.0,200.219,200.4763,199.7738,200.1597,228760.0
2024-12-05 10:50:00,202.29,203.0,202.21,202.87,169251.0,200.1498,200.8522,200.0706,200.7236,169251.0
2024-12-05 11:00:00,202.88,203.35,202.85,203.32,241274.0,200.7335,201.1985,200.7038,201.1689,241274.0
2024-12-05 11:10:00,203.3,203.68,202.81,203.61,170781.0,201.1491,201.5251,200.6643,201.4558,170781.0
2024-12-05 11:20:00,203.61,204.26,203.55,204.23,211173.0,201.4558,202.0989,201.3964,202.0692,211173.0
2024-12-05 11:30:00,204.26,204.54,203.98,204.3,265924.0,202.0989,202.376,201.8219,202.1385,265924.0
2024-12-05 11:40:00,204.33,204.46,203.95,204.17,180100.0,202.1682,202.2968,201.7922,202.0099,180100.0
2024-12-05 11:50:00,204.21,204.96,204.19,204.96,240369.0,202.0494,202.7915,202.0297,202.7915,240369.0
2024-12-05 12:00:00,204.94,205.24,204.59,205.03,281802.0,202.7717,203.0685,202.4254,202.8608,281802.0
2024-12-05 12:10:00,205.03,205.63,204.94,205.45,199010.0,202.8608,203.4544,202.7717,203.2763,199010.0
2024-12-05 12:20:00,205.45,205.5,204.82,205.21,115649.0,203.2763,203.3258,202.653,203.0389,115649.0
2024-12-05 12:30:00,205.22,205.55,205.15,205.38,107328.0,203.0488,203.3753,202.9795,203.2071,107328.0
2024-12-05 12:40:00,205.4,205.5,204.68,204.78,140935.0,203.2269,203.3258,202.5145,202.6134,140935.0
2024-12-05 12:50:00,204.78,205.03,204.73,205.0,72361.0,202.6134,202.8608,202.5639,202.8311,72361.0
2024-12-05 13:00:00,204.99,205.04,204.53,204.68,101976.0,202.8212,202.8707,202.3661,202.5145,101976.0
2024-12-05 13:10:00,204.71,204.84,204.2,204.23,81793.0,202.5442,202.6728,202.0396,202.0692,81793.0
2024-12-05 13:20:00,204.27,204.37,203.74,203.98,177570.0,202.1088,202.2078,201.5844,201.8219,177570.0
2024-12-05 13:30:00,204.0,204.34,203.59,204.26,133682.0,201.8417,202.1781,201.436,202.0989,133682.0
2024-12-05 13:40:00,204.21,204.3,204.05,204.05,55145.0,202.0494,202.1385,201.8911,201.8911,55145.0
2024-12-05 13:50:00,204.08,204.11,203.58,203.72,91031.0,201.9208,201.9505,201.4261,201.5646,91031.0
2024-12-05 14:00:00,203.76,204.22,203.59,204.22,69050.0,201.6042,202.0593,201.436,202.0593,69050.0
2024-12-05 14:10:00,204.22,204.45,204.16,204.37,146168.0,202.0593,202.2869,202.0,202.2078,146168.0
2024-12-05 14:20:00,204.39,204.91,204.37,204.64,98519.0,202.2275,202.742,202.2078,202.4749,98519.0
2024-12-05 14:30:00,204.61,204.74,204.5,204.57,116658.0,202.4452,202.5738,202.3364,202.4056,116658.0
2024-12-05 14:40:00,204.57,204.59,204.29,204.48,94590.0,202.4056,202.4254,202.1286,202.3166,94590.0
2024-12-05 14:50:00,204.51,204.6,204.24,204.31,99497.0,202.3463,202.4353,202.0791,202.1484,99497.0
2024-12-05 15:00:00,204.32,204.43,204.16,204.2,106543.0,202.1583,202.2671,202.0,202.0396,106543.0
2024-12-05 15:10:00,204.22,204.3,203.84,203.97,71968.0,202.0593,202.1385,201.6834,201.812,71968.0
2024-12-05 15:20:00,203.98,204.05,203.8,203.9,125620.0,201.8219,201.8911,201.6438,201.7427,125620.0
2024-12-05 15:30:00,203.91,204.05,203.6,203.6,198753.0,201.7526,201.8911,201.4459,201.4459,198753.0
2024-12-05 15:40:00,203.59,203.84,203.4,203.56,248579.0,201.436,201.6834,201.248,201.4063,248579.0
2024-12-05 15:50:00,203.6,204.36,203.52,204.31,609900.0,201.4459,202.1979,201.3667,202.1484,609900.0
2024-12-06 09:30:00,202.0,202.55,201.17,201.51,688756.0,199.8628,200.407,199.0416,199.378,688756.0
2024-12-06 09:40:00,201.48,201.79,200.64,201.14,399217.0,199.3483,199.655,198.5172,199.0119,399217.0
2024-12-06 09:50:00,201.18,201.55,200.95,201.25,199508.0,199.0515,199.4176,198.8239,199.1208,199508.0
2024-12-06 10:00:00,201.3,202.05,201.08,201.38,249308.0,199.1702,199.9123,198.9526,199.2494,249308.0
2024-12-06 10:10:00,201.43,202.23,201.36,202.11,157274.0,199.2989,200.0904,199.2296,199.9717,157274.0
2024-12-06 10:20:00,202.1,202.3,201.6,202.1,106694.0,199.9618,200.1597,199.4671,199.9618,106694.0
2024-12-06 10:30:00,202.04,202.65,201.86,202.17,103804.0,199.9024,200.506,199.7243,200.031,103804.0
2024-12-06 10:40:00,202.15,202.32,202.01,202.1,65668.0,200.0112,200.1794,199.8727,199.9618,65668.0
2024-12-06 10:50:00,202.1,202.11,201.46,201.71,94466.0,199.9618,199.9717,199.3285,199.5759,94466.0
2024-12-06 11:00:00,201.69,201.69,200.91,201.04,97926.0,199.5561,199.5561,198.7844,198.913,97926.0
2024-12-06 11:10:00,201.09,201.09,200.1,200.55,156165.0,198.9625,198.9625,197.9829,198.4282,156165.0
2024-12-06 11:20:00,200.58,200.79,200.3,200.56,120452.0,198.4579,198.6656,198.1808,198.4381,120452.0
2024-12-06 11:30:00,200.57,200.97,200.5,200.83,146023.0,198.448,198.8437,198.3787,198.7052,146023.0
2024-12-06 11:40:00,200.82,200.86,200.1,200.31,167081.0,198.6953,198.7349,197.9829,198.1907,167081.0
2024-12-06 11:50:00,200.28,200.69,199.93,200.48,190896.0,198.161,198.5667,197.8147,198.3589,190896.0
2024-12-06 12:00:00,200.48,200.75,200.27,200.51,128079.0,198.3589,198.6261,198.1511,198.3886,128079.0
2024-12-06 12:10:00,200.57,201.14,200.51,200.56,107112.0,198.448,199.0119,198.3886,198.4381,107112.0
2024-12-06 12:20:00,200.61,201.03,200.6,200.97,83849.0,198.4875,198.9031,198.4776,198.8437,83849.0
2024-12-06 12:30:00,200.97,201.06,200.58,200.63,116293.0,198.8437,198.9328,198.4579,198.5073,116293.0
2024-12-06 12:40:00,200.63,200.9,200.53,200.73,115504.0,198.5073,198.7745,198.4084,198.6063,115504.0
2024-12-06 12:50:00,200.73,201.13,200.7,201.0,140373.0,198.6063,199.002,198.5766,198.8734,140373.0
2024-12-06 13:00:00,201.0,201.58,200.96,201.55,89251.0,198.8734,199.4473,198.8338,199.4176,89251.0
2024-12-06 13:10:00,201.55,201.8,201.17,201.22,105111.0,199.4176,199.6649,199.0416,199.0911,105111.0
2024-12-06 13:20:00,201.2,201.52,201.01,201.09,115300.0,199.0713,199.3879,198.8833,198.9625,115300.0
2024-12-06 13:30:00,201.1,201.14,200.7,201.14,112289.0,198.9724,199.0119,198.5766,199.0119,112289.0
2024-12-06 13:40:00,201.13,201.36,201.01,201.2,78161.0,199.002,199.2296,198.8833,199.0713,78161.0
2024-12-06 13:50:00,201.24,201.76,201.15,201.71,69124.0,199.1109,199.6254,199.0218,199.5759,69124.0
2024-12-06 14:00:00,201.7,201.76,201.26,201.48,62239.0,199.566,199.6254,199.1307,199.3483,62239.0
2024-12-06 14:10:00,201.47,201.52,201.1,201.43,66543.0,199.3384,199.3879,198.9724,199.2989,66543.0
2024-12-06 14:20:00,201.38,201.78,201.31,201.74,68404.0,199.2494,199.6452,199.1801,199.6056,68404.0
2024-12-06 14:30:00,201.73,202.01,201.65,201.92,105684.0,199.5957,199.8727,199.5165,199.7837,105684.0
2024-12-06 14:40:00,201.9,201.99,201.61,201.93,96589.0,199.7639,199.8529,199.477,199.7936,96589.0
2024-12-06 14:50:00,201.89,202.15,201.88,202.01,67989.0,199.754,200.0112,199.7441,199.8727,67989.0
2024-12-06 15:00:00,201.95,202.1,201.76,202.1,99132.0,199.8134,199.9618,199.6254,199.9618,99132.0
2024-12-06 15:10:00,202.04,202.27,202.01,202.21,100709.0,199.9024,200.13,199.8727,200.0706,100709.0
2024-12-06 15:20:00,202.19,202.48,202.15,202.23,93041.0,200.0508,200.3377,200.0112,200.0904,93041.0
2024-12-06 15:30:00,202.23,202.58,202.14,202.24,134782.0,200.0904,200.4367,200.0013,200.1003,134782.0
2024-12-06 15:40:00,202.22,202.38,202.11,202.22,123877.0,200.0805,200.2388,199.9717,200.0805,123877.0
2024-12-06 15:50:00,202.2,203.19,202.17,202.97,531727.0,200.0607,201.0402,200.031,200.8226,531727.0
2024-12-09 09:30:00,200.93,201.08,199.16,199.91,703588.0,198.8041,198.9526,197.0529,197.7949,703588.0
2024-12-09 09:40:00,199.93,201.33,199.89,201.19,292862.0,197.8147,199.1999,197.7752,199.0614,292862.0
2024-12-09 09:50:00,201.22,202.62,201.08,202.39,240442.0,199.0911,200.4763,198.9526,200.2487,240442.0
2024-12-09 10:00:00,202.33,203.13,202.28,202.84,171895.0,200.1893,200.9809,200.1399,200.6939,171895.0
2024-12-09 10:10:00,202.87,203.1,201.8,201.99,168468.0,200.7236,200.9512,199.6649,199.8529,168468.0
2024-12-09 10:20:00,201.96,202.09,201.2,201.31,186448.0,199.8233,199.9519,199.0713,199.1801,186448.0
2024-12-09 10:30:00,201.27,201.7,200.16,200.47,148957.0,199.1406,199.566,198.0423,198.349,148957.0
2024-12-09 10:40:00,200.47,201.5,200.42,200.69,146494.0,198.349,199.3681,198.2995,198.5667,146494.0
2024-12-09 10:50:00,200.69,200.87,200.17,200.33,138658.0,198.5667,198.7448,198.0522,198.2105,138658.0
2024-12-09 11:00:00,200.36,200.83,199.6,199.6,179096.0,198.2402,198.7052,197.4882,197.4882,179096.0
2024-12-09 11:10:00,199.59,199.86,199.35,199.81,157193.0,197.4783,197.7455,197.2409,197.696,157193.0
2024-12-09 11:20:00,199.77,200.39,199.73,200.24,109607.0,197.6564,198.2699,197.6168,198.1214,109607.0
2024-12-09 11:30:00,200.24,200.53,200.22,200.34,51688.0,198.1214,198.4084,198.1017,198.2204,51688.0
2024-12-09 11:40:00,200.31,200.41,200.02,200.38,57445.0,198.1907,198.2897,197.9038,198.26,57445.0
2024-12-09 11:50:00,200.38,200.82,200.26,200.81,99965.0,198.26,198.6953,198.1412,198.6854,99965.0
2024-12-09 12:00:00,200.81,201.07,200.75,201.06,79250.0,198.6854,198.9427,198.6261,198.9328,79250.0
2024-12-09 12:10:00,201.03,201.17,200.75,200.86,63625.0,198.9031,199.0416,198.6261,198.7349,63625.0
2024-12-09 12:20:00,200.86,201.48,200.82,201.48,74550.0,198.7349,199.3483,198.6953,199.3483,74550.0
2024-12-09 12:30:00,201.47,201.67,201.32,201.47,149041.0,199.3384,199.5363,199.19,199.3384,149041.0
2024-12-09 12:40:00,201.49,201.74,201.41,201.56,68770.0,199.3582,199.6056,199.2791,199.4275,68770.0
2024-12-09 12:50:00,201.6,201.99,201.39,201.41,63439.0,199.4671,199.8529,199.2593,199.2791,63439.0
2024-12-09 13:00:00,201.36,201.36,200.95,201.13,67076.0,199.2296,199.2296,198.8239,199.002,67076.0
2024-12-09 13:10:00,201.13,201.27,200.81,201.08,61657.0,199.002,199.1406,198.6854,198.9526,61657.0
2024-12-09 13:20:00,201.11,201.28,200.95,201.23,61451.0,198.9822,199.1504,198.8239,199.101,61451.0
2024-12-09 13:30:00,201.22,201.59,201.18,201.4,51148.0,199.0911,199.4572,199.0515,199.2692,51148.0
2024-12-09 13:40:00,201.44,201.72,201.18,201.65,47492.0,199.3088,199.5858,199.0515,199.5165,47492.0
2024-12-09 13:50:00,201.65,201.66,201.36,201.45,26009.0,199.5165,199.5264,199.2296,199.3186,26009.0
2024-12-09 14:00:00,201.46,201.46,201.16,201.38,32151.0,199.3285,199.3285,199.0317,199.2494,32151.0
2024-12-09 14:10:00,201.35,201.5,201.2,201.24,34495.0,199.2197,199.3681,199.0713,199.1109,34495.0
2024-12-09 14:20:00,201.23,201.35,200.74,200.83,59531.0,199.101,199.2197,198.6162,198.7052,59531.0
2024-12-09 14:30:00,200.81,200.97,200.61,200.93,44095.0,198.6854,198.8437,198.4875,198.8041,44095.0
2024-12-09 14:40:00,200.92,201.0,200.39,200.53,79126.0,198.7943,198.8734,198.2699,198.4084,79126.0
2024-12-09 14:50:00,200.5,200.64,200.21,200.59,56651.0,198.3787,198.5172,198.0918,198.4677,56651.0
2024-12-09 15:00:00,200.59,200.59,200.1,200.26,58435.0,198.4677,198.4677,197.9829,198.1412,58435.0
2024-12-09 15:10:00,200.25,200.28,199.94,200.12,80281.0,198.1313,198.161,197.8246,198.0027,80281.0
2024-12-09 15:20:00,200.11,200.18,199.72,199.72,98808.0,197.9928,198.0621,197.607,197.607,98808.0
2024-12-09 15:30:00,199.75,199.96,199.61,199.74,136165.0,197.6366,197.8444,197.4981,197.6267,136165.0
2024-12-09 15:40:00,199.78,199.91,199.5,199.58,88855.0,197.6663,197.7949,197.3893,197.4684,88855.0
2024-12-09 15:50:00,199.59,200.04,198.98,199.17,622765.0,197.4783,197.9236,196.8748,197.0628,622765.0
2024-12-10 09:30:00,199.1,199.91,198.02,198.21,590367.0,196.9935,197.7949,195.9249,196.1129,590367.0
2024-12-10 09:40:00,198.27,199.15,198.16,198.59,324711.0,196.1723,197.043,196.0635,196.4889,324711.0
2024-12-10 09:50:00,198.59,198.69,196.88,197.11,404288.0,196.4889,196.5878,194.797,195.0246,404288.0
2024-12-10 10:00:00,197.18,198.13,197.17,197.95,177177.0,195.0938,196.0338,195.0839,195.8557,177177.0
2024-12-10 10:10:00,197.95,198.25,197.42,197.56,208143.0,195.8557,196.1525,195.3313,195.4698,208143.0
2024-12-10 10:20:00,197.53,197.54,196.59,196.64,182522.0,195.4401,195.45,194.5101,194.5595,182522.0
2024-12-10 10:30:00,196.64,197.1,196.57,197.1,113609.0,194.5595,195.0147,194.4903,195.0147,113609.0
2024-12-10 10:40:00,197.14,197.39,196.84,196.93,122807.0,195.0542,195.3016,194.7574,194.8465,122807.0
2024-12-10 10:50:00,196.91,196.91,195.83,195.97,261952.0,194.8267,194.8267,193.7581,193.8966,261952.0
2024-12-10 11:00:00,195.98,196.04,195.02,195.09,312765.0,193.9065,193.9659,192.9567,193.0259,312765.0
2024-12-10 11:10:00,195.06,196.13,194.95,195.91,312296.0,192.9963,194.0549,192.8874,193.8373,312296.0
2024-12-10 11:20:00,195.91,195.91,194.38,194.64,265886.0,193.8373,193.8373,192.3234,192.5807,265886.0
2024-12-10 11:30:00,194.59,194.59,193.87,194.22,266343.0,192.5312,192.5312,191.8188,192.1651,266343.0
2024-12-10 11:40:00,194.22,194.23,193.53,193.75,172561.0,192.1651,192.175,191.4824,191.7001,172561.0
2024-12-10 11:50:00,193.75,194.32,193.16,194.28,213723.0,191.7001,192.2641,191.1164,192.2245,213723.0
2024-12-10 12:00:00,194.21,194.26,193.28,193.57,169934.0,192.1552,192.2047,191.2351,191.522,169934.0
2024-12-10 12:10:00,193.56,193.57,192.47,192.74,291952.0,191.5121,191.522,190.4337,190.7008,291952.0
2024-12-10 12:20:00,192.75,193.58,192.75,193.27,120965.0,190.7107,191.5319,190.7107,191.2252,120965.0
2024-12-10 12:30:00,193.24,193.49,192.91,192.95,149734.0,191.1955,191.4429,190.869,190.9086,149734.0
2024-12-10 12:40:00,192.95,193.13,192.74,192.81,216153.0,190.9086,191.0867,190.7008,190.7701,216153.0
2024-12-10 12:50:00,192.83,192.95,192.55,192.67,127530.0,190.7898,190.9086,190.5128,190.6315,127530.0
2024-12-10 13:00:00,192.66,192.8,192.5,192.53,169782.0,190.6216,190.7602,190.4633,190.493,169782.0
2024-12-10 13:10:00,192.55,192.55,192.06,192.06,161140.0,190.5128,190.5128,190.028,190.028,161140.0
2024-12-10 13:20:00,192.08,192.35,191.82,192.31,174890.0,190.0478,190.3149,189.7905,190.2753,174890.0
2024-12-10 13:30:00,192.31,192.66,192.21,192.23,142949.0,190.2753,190.6216,190.1764,190.1962,142949.0
2024-12-10 13:40:00,192.21,192.24,191.76,191.96,153666.0,190.1764,190.2061,189.7312,189.9291,153666.0
2024-12-10 13:50:00,191.94,191.97,191.56,191.69,138909.0,189.9093,189.9389,189.5333,189.6619,138909.0
2024-12-10 14:00:00,191.7,191.82,191.42,191.72,182742.0,189.6718,189.7905,189.3948,189.6916,182742.0
2024-12-10 14:10:00,191.72,192.25,191.58,192.17,197941.0,189.6916,190.216,189.5531,190.1368,197941.0
2024-12-10 14:20:00,192.19,192.61,192.04,192.06,160767.0,190.1566,190.5722,190.0082,190.028,160767.0
2024-12-10 14:30:00,192.08,192.1,191.09,191.18,187907.0,190.0478,190.0676,189.0683,189.1573,187907.0
2024-12-10 14:40:00,191.17,191.47,191.16,191.21,129974.0,189.1474,189.4442,189.1375,189.187,129974.0
2024-12-10 14:50:00,191.22,191.22,190.66,190.87,220994.0,189.1969,189.1969,188.6428,188.8506,220994.0
2024-12-10 15:00:00,190.88,191.09,190.74,191.02,181784.0,188.8605,189.0683,188.722,188.999,181784.0
2024-12-10 15:10:00,191.03,191.12,190.84,190.93,163411.0,189.0089,189.0979,188.8209,188.9099,163411.0
2024-12-10 15:20:00,190.96,191.15,190.84,190.91,153410.0,188.9396,189.1276,188.8209,188.8902,153410.0
2024-12-10 15:30:00,190.93,190.95,190.37,190.83,225444.0,188.9099,188.9297,188.3559,188.811,225444.0
2024-12-10 15:40:00,190.81,191.65,190.81,191.57,270772.0,188.7912,189.6223,188.7912,189.5432,270772.0
2024-12-10 15:50:00,191.55,192.07,191.54,192.01,690889.0,189.5234,190.0379,189.5135,189.9785,690889.0
2024-12-11 09:30:00,194.67,195.44,193.3,193.91,774453.0,192.6104,193.3722,191.2549,191.8584,774453.0
2024-12-11 09:40:00,193.99,194.98,193.75,194.69,395433.0,191.9376,192.9171,191.7001,192.6302,395433.0
2024-12-11 09:50:00,194.69,196.0,194.68,195.46,603376.0,192.6302,193.9263,192.6203,193.392,603376.0
2024-12-11 10:00:00,195.49,195.6,194.09,194.26,204392.0,193.4217,193.5305,192.0365,192.2047,204392.0
2024-12-11 10:10:00,194.32,195.38,193.94,195.14,197381.0,192.2641,193.3129,191.8881,193.0754,197381.0
2024-12-11 10:20:00,195.16,195.3,194.17,194.19,102269.0,193.0952,193.2337,192.1157,192.1355,102269.0
2024-12-11 10:30:00,194.22,194.54,193.91,193.96,83993.0,192.1651,192.4818,191.8584,191.9079,83993.0
2024-12-11 10:40:00,193.94,194.25,193.47,193.7,150151.0,191.8881,192.1948,191.4231,191.6506,150151.0
2024-12-11 10:50:00,193.7,193.99,193.26,193.59,104877.0,191.6506,191.9376,191.2153,191.5418,104877.0
2024-12-11 11:00:00,193.56,194.87,193.54,194.8,109080.0,191.5121,192.8083,191.4923,192.739,109080.0
2024-12-11 11:10:00,194.87,194.99,194.4,194.6,85333.0,192.8083,192.927,192.3432,192.5411,85333.0
2024-12-11 11:20:00,194.62,194.68,194.39,194.61,55804.0,192.5609,192.6203,192.3333,192.551,55804.0
2024-12-11 11:30:00,194.62,194.83,194.33,194.51,78791.0,192.5609,192.7687,192.274,192.4521,78791.0
2024-12-11 11:40:00,194.52,194.6,194.12,194.38,107951.0,192.462,192.5411,192.0662,192.3234,107951.0
2024-12-11 11:50:00,194.38,194.75,194.37,194.69,113531.0,192.3234,192.6895,192.3136,192.6302,113531.0
2024-12-11 12:00:00,194.68,194.77,194.3,194.3,86509.0,192.6203,192.7093,192.2443,192.2443,86509.0
2024-12-11 12:10:00,194.29,194.46,194.05,194.08,65842.0,192.2344,192.4026,191.9969,192.0266,65842.0
2024-12-11 12:20:00,194.08,194.41,193.94,194.28,110042.0,192.0266,192.3531,191.8881,192.2245,110042.0
2024-12-11 12:30:00,194.28,194.35,194.01,194.21,55670.0,192.2245,192.2938,191.9574,192.1552,55670.0
2024-12-11 12:40:00,194.2,194.57,194.16,194.45,51699.0,192.1454,192.5114,192.1058,192.3927,51699.0
2024-12-11 12:50:00,194.49,194.53,194.08,194.24,54342.0,192.4323,192.4719,192.0266,192.1849,54342.0
2024-12-11 13:00:00,194.26,194.9,194.26,194.79,113789.0,192.2047,192.8379,192.2047,192.7291,113789.0
2024-12-11 13:10:00,194.8,194.98,194.61,194.95,40828.0,192.739,192.9171,192.551,192.8874,40828.0
2024-12-11 13:20:00,194.95,195.0,194.8,194.95,35418.0,192.8874,192.9369,192.739,192.8874,35418.0
2024-12-11 13:30:00,194.96,195.09,194.88,195.02,66516.0,192.8973,193.0259,192.8182,192.9567,66516.0
2024-12-11 13:40:00,195.0,195.0,194.64,194.75,75023.0,192.9369,192.9369,192.5807,192.6895,75023.0
2024-12-11 13:50:00,194.76,194.94,194.62,194.94,78999.0,192.6994,192.8775,192.5609,192.8775,78999.0
2024-12-11 14:00:00,194.92,195.02,194.36,194.49,63641.0,192.8577,192.9567,192.3037,192.4323,63641.0
2024-12-11 14:10:00,194.47,194.61,194.38,194.42,35933.0,192.4125,192.551,192.3234,192.363,35933.0
2024-12-11 14:20:00,194.41,194.73,194.38,194.61,35506.0,192.3531,192.6697,192.3234,192.551,35506.0
2024-12-11 14:30:00,194.59,194.92,194.47,194.7,54612.0,192.5312,192.8577,192.4125,192.6401,54612.0
2024-12-11 14:40:00,194.7,194.85,194.6,194.69,68960.0,192.6401,192.7885,192.5411,192.6302,68960.0
2024-12-11 14:50:00,194.71,194.71,194.5,194.62,69508.0,192.65,192.65,192.4422,192.5609,69508.0
2024-12-11 15:00:00,194.62,194.79,194.46,194.59,73470.0,192.5609,192.7291,192.4026,192.5312,73470.0
2024-12-11 15:10:00,194.57,195.05,194.5,195.03,119642.0,192.5114,192.9864,192.4422,192.9666,119642.0
2024-12-11 15:20:00,195.05,195.37,194.96,195.26,108963.0,192.9864,193.303,192.8973,193.1941,108963.0
2024-12-11 15:30:00,195.25,195.47,195.12,195.24,138482.0,193.1842,193.4019,193.0556,193.1743,138482.0
2024-12-11 15:40:00,195.28,195.51,195.12,195.13,163557.0,193.2139,193.4415,193.0556,193.0655,163557.0
2024-12-11 15:50:00,195.13,195.13,194.56,194.61,493338.0,193.0655,193.0655,192.5015,192.551,493338.0
2024-12-12 09:30:00,194.63,195.42,193.95,195.03,520006.0,193.19,193.9741,192.515,193.587,520006.0
2024-12-12 09:40:00,195.07,195.38,194.51,194.7,156776.0,193.6267,193.9344,193.0709,193.2594,156776.0
2024-12-12 09:50:00,194.69,194.86,193.26,193.28,284630.0,193.2495,193.4183,191.8301,191.85,284630.0
2024-12-12 10:00:00,193.29,193.39,192.4,192.52,327662.0,191.8599,191.9591,190.9765,191.0956,327662.0
2024-12-12 10:10:00,192.52,193.23,192.21,193.12,183907.0,191.0956,191.8003,190.7879,191.6911,183907.0
2024-12-12 10:20:00,193.09,193.21,192.84,193.06,91745.0,191.6614,191.7805,191.4132,191.6316,91745.0
2024-12-12 10:30:00,193.04,193.35,192.83,193.25,108993.0,191.6117,191.9194,191.4033,191.8202,108993.0
2024-12-12 10:40:00,193.26,193.36,193.0,193.09,82024.0,191.8301,191.9294,191.572,191.6614,82024.0
2024-12-12 10:50:00,193.13,193.54,192.98,193.37,67030.0,191.7011,192.108,191.5522,191.9393,67030.0
2024-12-12 11:00:00,193.39,194.05,193.16,193.65,84039.0,191.9591,192.6143,191.7308,192.2172,84039.0
2024-12-12 11:10:00,193.67,193.88,193.58,193.8,54963.0,192.2371,192.4455,192.1477,192.3661,54963.0
2024-12-12 11:20:00,193.79,193.86,193.37,193.58,66417.0,192.3562,192.4257,191.9393,192.1477,66417.0
2024-12-12 11:30:00,193.58,193.68,192.99,193.04,52253.0,192.1477,192.247,191.5621,191.6117,52253.0
2024-12-12 11:40:00,193.02,193.05,192.42,192.72,74247.0,191.5919,191.6217,190.9963,191.2941,74247.0
2024-12-12 11:50:00,192.75,192.76,192.34,192.42,95214.0,191.3239,191.3338,190.9169,190.9963,95214.0
2024-12-12 12:00:00,192.43,192.92,192.29,192.79,81412.0,191.0062,191.4926,190.8673,191.3636,81412.0
2024-12-12 12:10:00,192.79,193.21,192.73,192.92,53785.0,191.3636,191.7805,191.304,191.4926,53785.0
2024-12-12 12:20:00,192.92,193.22,192.89,193.02,47744.0,191.4926,191.7904,191.4628,191.5919,47744.0
2024-12-12 12:30:00,193.02,193.02,192.25,192.35,52281.0,191.5919,191.5919,190.8276,190.9268,52281.0
2024-12-12 12:40:00,192.4,192.58,192.29,192.51,61360.0,190.9765,191.1551,190.8673,191.0857,61360.0
2024-12-12 12:50:00,192.5,193.06,192.5,192.86,52051.0,191.0757,191.6316,191.0757,191.4331,52051.0
2024-12-12 13:00:00,192.84,192.95,192.46,192.89,46278.0,191.4132,191.5224,191.036,191.4628,46278.0
2024-12-12 13:10:00,192.9,193.13,192.69,193.13,28809.0,191.4728,191.7011,191.2643,191.7011,28809.0
2024-12-12 13:20:00,193.1,193.1,192.56,192.7,55459.0,191.6713,191.6713,191.1353,191.2742,55459.0
2024-12-12 13:30:00,192.67,192.78,192.57,192.73,33403.0,191.2445,191.3537,191.1452,191.304,33403.0
2024-12-12 13:40:00,192.72,192.81,192.61,192.79,40420.0,191.2941,191.3834,191.1849,191.3636,40420.0
2024-12-12 13:50:00,192.79,192.87,192.53,192.56,44006.0,191.3636,191.443,191.1055,191.1353,44006.0
2024-12-12 14:00:00,192.56,192.57,192.28,192.44,93370.0,191.1353,191.1452,190.8574,191.0162,93370.0
2024-12-12 14:10:00,192.5,192.56,192.29,192.37,54271.0,191.0757,191.1353,190.8673,190.9467,54271.0
2024-12-12 14:20:00,192.36,192.39,191.95,192.01,124182.0,190.9368,190.9665,190.5298,190.5894,124182.0
2024-12-12 14:30:00,192.0,192.31,191.95,192.31,61941.0,190.5794,190.8871,190.5298,190.8871,61941.0
2024-12-12 14:40:00,192.26,192.3,192.03,192.23,63928.0,190.8375,190.8772,190.6092,190.8077,63928.0
2024-12-12 14:50:00,192.23,192.35,192.14,192.34,59614.0,190.8077,190.9268,190.7184,190.9169,59614.0
2024-12-12 15:00:00,192.32,192.46,192.1,192.17,98572.0,190.8971,191.036,190.6787,190.7482,98572.0
2024-12-12 15:10:00,192.14,192.15,191.91,192.02,75997.0,190.7184,190.7283,190.4901,190.5993,75997.0
2024-12-12 15:20:00,192.02,192.07,191.8,191.85,67257.0,190.5993,190.6489,190.3809,190.4305,67257.0
2024-12-12 15:30:00,191.85,192.02,191.6,191.82,104820.0,190.4305,190.5993,190.1824,190.4008,104820.0
2024-12-12 15:40:00,191.83,192.04,191.72,191.9,153231.0,190.4107,190.6191,190.3015,190.4802,153231.0
2024-12-12 15:50:00,191.93,192.09,191.29,191.47,686774.0,190.5099,190.6688,189.8747,190.0533,686774.0
2024-12-13 09:30:00,198.51,199.99,197.27,198.19,2315644.0,197.0413,198.5103,195.8104,196.7236,2315644.0
2024-12-13 09:40:00,198.19,200.01,197.63,199.21,969152.0,196.7236,198.5302,196.1678,197.7361,969152.0
2024-12-13 09:50:00,199.15,200.87,198.63,200.16,862753.0,197.6765,199.3838,197.1604,198.6791,862753.0
2024-12-13 10:00:00,200.2,200.3,199.08,199.71,469690.0,198.7188,198.818,197.607,198.2324,469690.0
2024-12-13 10:10:00,199.73,202.3,199.65,202.15,1042766.0,198.2522,200.8032,198.1728,200.6543,1042766.0
2024-12-13 10:20:00,202.14,202.54,200.32,200.83,620690.0,200.6444,201.0414,198.8379,199.3441,620690.0
2024-12-13 10:30:00,200.84,201.1,199.51,199.7,402536.0,199.354,199.6121,198.0339,198.2225,402536.0
2024-12-13 10:40:00,199.71,201.0,198.3,200.02,497119.0,198.2324,199.5128,196.8328,198.5401,497119.0
2024-12-13 10:50:00,200.0,200.15,197.88,197.95,258508.0,198.5202,198.6691,196.4159,196.4854,258508.0
2024-12-13 11:00:00,198.0,198.43,197.67,198.29,218702.0,196.535,196.9619,196.2075,196.8229,218702.0
2024-12-13 11:10:00,198.25,199.38,198.22,199.38,242809.0,196.7832,197.9048,196.7534,197.9048,242809.0
2024-12-13 11:20:00,199.36,199.39,198.08,198.26,178286.0,197.885,197.9147,196.6144,196.7931,178286.0
2024-12-13 11:30:00,198.24,199.36,198.23,199.0,188624.0,196.7733,197.885,196.7633,197.5276,188624.0
2024-12-13 11:40:00,199.06,199.16,198.47,198.75,135015.0,197.5872,197.6865,197.0016,197.2795,135015.0
2024-12-13 11:50:00,198.75,199.1,198.51,198.87,133258.0,197.2795,197.6269,197.0413,197.3986,133258.0
2024-12-13 12:00:00,198.83,199.34,198.74,199.05,122056.0,197.3589,197.8651,197.2696,197.5773,122056.0
2024-12-13 12:10:00,199.04,199.51,198.91,199.45,99100.0,197.5673,198.0339,197.4383,197.9743,99100.0
2024-12-13 12:20:00,199.43,199.75,199.31,199.36,179884.0,197.9545,198.2721,197.8353,197.885,179884.0
2024-12-13 12:30:00,199.37,199.66,199.18,199.66,180666.0,197.8949,198.1828,197.7063,198.1828,180666.0
2024-12-13 12:40:00,199.68,199.72,198.76,198.91,135045.0,198.2026,198.2423,197.2894,197.4383,135045.0
2024-12-13 12:50:00,198.88,199.47,198.77,199.05,88071.0,197.4085,197.9942,197.2993,197.5773,88071.0
2024-12-13 13:00:00,199.04,199.95,198.97,199.84,158205.0,197.5673,198.4706,197.4979,198.3614,158205.0
2024-12-13 13:10:00,199.84,200.2,199.84,200.04,156804.0,198.3614,198.7188,198.3614,198.5599,156804.0
2024-12-13 13:20:00,200.03,200.13,199.47,199.88,105431.0,198.55,198.6493,197.9942,198.4011,105431.0
2024-12-13 13:30:00,199.9,200.14,199.52,200.08,134470.0,198.421,198.6592,198.0438,198.5996,134470.0
2024-12-13 13:40:00,200.07,200.25,199.83,200.07,134233.0,198.5897,198.7684,198.3515,198.5897,134233.0
2024-12-13 13:50:00,200.09,200.56,200.0,200.48,114114.0,198.6096,199.0761,198.5202,198.9967,114114.0
2024-12-13 14:00:00,200.48,200.75,200.38,200.63,139076.0,198.9967,199.2647,198.8974,199.1456,139076.0
2024-12-13 14:10:00,200.62,200.74,200.33,200.66,86284.0,199.1356,199.2548,198.8478,199.1754,86284.0
2024-12-13 14:20:00,200.7,201.15,200.56,201.03,257885.0,199.2151,199.6617,199.0761,199.5426,257885.0
2024-12-13 14:30:00,201.02,201.21,200.58,200.67,107251.0,199.5327,199.7213,199.0959,199.1853,107251.0
2024-12-13 14:40:00,200.68,200.86,200.4,200.62,76708.0,199.1952,199.3739,198.9173,199.1356,76708.0
2024-12-13 14:50:00,200.62,200.62,200.22,200.37,159484.0,199.1356,199.1356,198.7386,198.8875,159484.0
2024-12-13 15:00:00,200.41,201.0,200.4,200.89,178450.0,198.9272,199.5128,198.9173,199.4037,178450.0
2024-12-13 15:10:00,200.88,200.99,200.68,200.78,145262.0,199.3937,199.5029,199.1952,199.2945,145262.0
2024-12-13 15:20:00,200.78,201.19,200.67,201.05,210517.0,199.2945,199.7014,199.1853,199.5625,210517.0
2024-12-13 15:30:00,201.05,201.24,200.97,201.0,178004.0,199.5625,199.7511,199.4831,199.5128,178004.0
2024-12-13 15:40:00,201.0,201.08,200.7,200.81,270721.0,199.5128,199.5922,199.2151,199.3242,270721.0
2024-12-13 15:50:00,200.8,201.29,200.46,201.03,756170.0,199.3143,199.8007,198.9768,199.5426,756170.0
2024-12-16 09:30:00,203.2,205.39,203.01,205.34,1724910.0,201.6966,203.8704,201.508,203.8207,1724910.0
2024-12-16 09:40:00,205.33,205.38,203.56,204.75,486607.0,203.8108,203.8604,202.0539,203.2351,486607.0
2024-12-16 09:50:00,204.8,205.5,203.99,204.31,395342.0,203.2847,203.9795,202.4807,202.7983,395342.0
2024-12-16 10:00:00,204.37,204.98,203.7,204.26,324454.0,202.8579,203.4634,202.1929,202.7487,324454.0
2024-12-16 10:10:00,204.21,204.23,202.28,202.97,347459.0,202.6991,202.7189,200.7834,201.4683,347459.0
2024-12-16 10:20:00,202.97,203.58,202.59,203.02,241488.0,201.4683,202.0737,201.0911,201.5179,241488.0
2024-12-16 10:30:00,203.0,203.07,201.46,201.95,337576.0,201.498,201.5675,199.9694,200.4558,337576.0
2024-12-16 10:40:00,202.01,202.01,200.88,201.02,315611.0,200.5154,200.5154,199.3937,199.5327,315611.0
2024-12-16 10:50:00,201.01,201.67,200.87,201.12,275559.0,199.5228,200.1779,199.3838,199.6319,275559.0
2024-12-16 11:00:00,201.08,202.04,201.07,201.8,208008.0,199.5922,200.5451,199.5823,200.3069,208008.0
2024-12-16 11:10:00,201.78,202.06,201.71,202.06,133497.0,200.2871,200.565,200.2176,200.565,133497.0
2024-12-16 11:20:00,202.03,202.09,201.81,201.91,105979.0,200.5352,200.5948,200.3168,200.4161,105979.0
2024-12-16 11:30:00,201.89,202.1,201.6,201.85,93379.0,200.3963,200.6047,200.1084,200.3565,93379.0
2024-12-16 11:40:00,201.87,201.97,201.46,201.92,93671.0,200.3764,200.4757,199.9694,200.426,93671.0
2024-12-16 11:50:00,201.91,202.89,201.77,202.81,110888.0,200.4161,201.3889,200.2771,201.3094,110888.0
2024-12-16 12:00:00,202.79,203.0,202.76,202.88,153555.0,201.2896,201.498,201.2598,201.3789,153555.0
2024-12-16 12:10:00,202.88,203.39,202.73,203.3,222736.0,201.3789,201.8852,201.23,201.7958,222736.0
2024-12-16 12:20:00,203.31,203.59,202.99,203.55,147808.0,201.8057,202.0837,201.4881,202.044,147808.0
2024-12-16 12:30:00,203.54,203.83,203.45,203.77,135085.0,202.034,202.3219,201.9447,202.2623,135085.0
2024-12-16 12:40:00,203.78,204.02,203.58,203.88,115921.0,202.2723,202.5105,202.0737,202.3715,115921.0
2024-12-16 12:50:00,203.89,204.0,203.58,203.87,85858.0,202.3815,202.4906,202.0737,202.3616,85858.0
2024-12-16 13:00:00,203.87,204.43,203.85,204.27,156737.0,202.3616,202.9175,202.3418,202.7586,156737.0
2024-12-16 13:10:00,204.28,204.5,204.23,204.41,74127.0,202.7686,202.9869,202.7189,202.8976,74127.0
2024-12-16 13:20:00,204.44,204.79,204.31,204.76,106139.0,202.9274,203.2748,202.7983,203.245,106139.0
2024-12-16 13:30:00,204.76,204.83,204.45,204.63,167121.0,203.245,203.3145,202.9373,203.116,167121.0
2024-12-16 13:40:00,204.63,204.74,204.33,204.49,78031.0,203.116,203.2252,202.8182,202.977,78031.0
2024-12-16 13:50:00,204.5,204.65,204.07,204.12,132982.0,202.9869,203.1358,202.5601,202.6098,132982.0
2024-12-16 14:00:00,204.06,204.3,203.95,204.12,61684.0,202.5502,202.7884,202.441,202.6098,61684.0
2024-12-16 14:10:00,204.07,204.64,204.02,204.64,58469.0,202.5601,203.1259,202.5105,203.1259,58469.0
2024-12-16 14:20:00,204.59,204.64,204.02,204.05,78087.0,203.0763,203.1259,202.5105,202.5403,78087.0
2024-12-16 14:30:00,204.03,204.07,203.4,203.68,139968.0,202.5204,202.5601,201.8951,202.173,139968.0
2024-12-16 14:40:00,203.65,203.8,203.46,203.72,100089.0,202.1432,202.2921,201.9546,202.2127,100089.0
2024-12-16 14:50:00,203.72,203.74,203.24,203.24,112819.0,202.2127,202.2326,201.7363,201.7363,112819.0
2024-12-16 15:00:00,203.27,203.92,203.26,203.9,101692.0,201.766,202.4112,201.7561,202.3914,101692.0
2024-12-16 15:10:00,203.89,204.16,203.67,203.79,120206.0,202.3815,202.6495,202.1631,202.2822,120206.0
2024-12-16 15:20:00,203.81,203.85,203.24,203.33,113363.0,202.302,202.3418,201.7363,201.8256,113363.0
2024-12-16 15:30:00,203.36,203.76,203.16,203.19,190475.0,201.8554,202.2524,201.6569,201.6866,190475.0
2024-12-16 15:40:00,203.17,203.61,202.92,203.18,200718.0,201.6668,202.1035,201.4186,201.6767,200718.0
2024-12-16 15:50:00,203.16,203.34,202.21,202.33,923306.0,201.6569,201.8355,200.7139,200.833,923306.0
2024-12-17 09:30:00,201.0,202.4,198.77,199.06,954616.0,199.5128,200.9025,197.2993,197.5872,954616.0
2024-12-17 09:40:00,199.01,199.85,198.61,198.9,375745.0,197.5376,198.3713,197.1405,197.4284,375745.0
2024-12-17 09:50:00,198.8,199.05,198.32,198.58,369043.0,197.3291,197.5773,196.8527,197.1107,369043.0
2024-12-17 10:00:00,198.62,198.88,198.05,198.84,288784.0,197.1504,197.4085,196.5847,197.3688,288784.0
2024-12-17 10:10:00,198.82,198.89,197.71,197.98,368123.0,197.349,197.4184,196.2472,196.5152,368123.0
2024-12-17 10:20:00,198.01,198.55,197.47,198.14,256777.0,196.545,197.081,196.009,196.674,256777.0
2024-12-17 10:30:00,198.15,199.4,198.15,199.23,200542.0,196.6839,197.9247,196.6839,197.7559,200542.0
2024-12-17 10:40:00,199.26,199.47,198.49,198.59,170443.0,197.7857,197.9942,197.0214,197.1207,170443.0
2024-12-17 10:50:00,198.64,199.05,198.07,198.74,334346.0,197.1703,197.5773,196.6045,197.2696,334346.0
2024-12-17 11:00:00,198.69,199.24,198.37,199.24,118819.0,197.2199,197.7659,196.9023,197.7659,118819.0
2024-12-17 11:10:00,199.25,199.59,198.92,198.95,130112.0,197.7758,198.1133,197.4482,197.478,130112.0
2024-12-17 11:20:00,198.95,199.6,198.92,199.39,132025.0,197.478,198.1232,197.4482,197.9147,132025.0
2024-12-17 11:30:00,199.39,200.03,199.23,199.99,194450.0,197.9147,198.55,197.7559,198.5103,194450.0
2024-12-17 11:40:00,199.92,200.14,199.7,199.75,175405.0,198.4408,198.6592,198.2225,198.2721,175405.0
2024-12-17 11:50:00,199.75,199.86,199.38,199.56,57893.0,198.2721,198.3813,197.9048,198.0835,57893.0
2024-12-17 12:00:00,199.56,200.13,199.47,200.12,87309.0,198.0835,198.6493,197.9942,198.6393,87309.0
2024-12-17 12:10:00,200.08,200.09,199.69,199.77,67288.0,198.5996,198.6096,198.2125,198.2919,67288.0
2024-12-17 12:20:00,199.77,200.2,199.76,200.2,64905.0,198.2919,198.7188,198.282,198.7188,64905.0
2024-12-17 12:30:00,200.17,200.55,199.96,200.55,114949.0,198.689,199.0662,198.4805,199.0662,114949.0
2024-12-17 12:40:00,200.52,200.61,200.28,200.4,74561.0,199.0364,199.1257,198.7982,198.9173,74561.0
2024-12-17 12:50:00,200.37,200.38,200.12,200.32,57987.0,198.8875,198.8974,198.6393,198.8379,57987.0
2024-12-17 13:00:00,200.31,200.75,199.87,200.61,212090.0,198.8279,199.2647,198.3912,199.1257,212090.0
2024-12-17 13:10:00,200.59,200.78,200.1,200.24,159369.0,199.1059,199.2945,198.6195,198.7585,159369.0
2024-12-17 13:20:00,200.27,200.94,200.13,200.71,122776.0,198.7882,199.4533,198.6493,199.225,122776.0
2024-12-17 13:30:00,200.73,200.98,200.25,200.31,59356.0,199.2448,199.493,198.7684,198.8279,59356.0
2024-12-17 13:40:00,200.31,200.37,200.01,200.18,89116.0,198.8279,198.8875,198.5302,198.6989,89116.0
2024-12-17 13:50:00,200.2,200.38,200.11,200.2,83050.0,198.7188,198.8974,198.6294,198.7188,83050.0
2024-12-17 14:00:00,200.19,200.26,199.82,199.92,74417.0,198.7088,198.7783,198.3416,198.4408,74417.0
2024-12-17 14:10:00,199.9,200.27,199.86,200.07,79261.0,198.421,198.7882,198.3813,198.5897,79261.0
2024-12-17 14:20:00,200.07,200.18,199.8,200.13,57607.0,198.5897,198.6989,198.3217,198.6493,57607.0
2024-12-17 14:30:00,200.14,200.18,200.0,200.14,48546.0,198.6592,198.6989,198.5202,198.6592,48546.0
2024-12-17 14:40:00,200.15,200.3,199.96,200.17,60411.0,198.6691,198.818,198.4805,198.689,60411.0
2024-12-17 14:50:00,200.17,200.51,200.16,200.27,97608.0,198.689,199.0265,198.6791,198.7882,97608.0
2024-12-17 15:00:00,200.28,200.43,200.05,200.09,59513.0,198.7982,198.9471,198.5699,198.6096,59513.0
2024-12-17 15:10:00,200.09,200.25,199.98,200.18,66228.0,198.6096,198.7684,198.5004,198.6989,66228.0
2024-12-17 15:20:00,200.21,200.22,199.69,199.93,109207.0,198.7287,198.7386,198.2125,198.4508,109207.0
2024-12-17 15:30:00,199.89,200.06,199.71,200.01,99135.0,198.411,198.5798,198.2324,198.5302,99135.0
2024-12-17 15:40:00,200.01,200.63,199.97,200.4,201564.0,198.5302,199.1456,198.4905,198.9173,201564.0
2024-12-17 15:50:00,200.41,200.79,200.35,200.67,492177.0,198.9272,199.3044,198.8676,199.1853,492177.0
2024-12-18 09:30:00,203.0,203.74,201.21,203.63,859014.0,201.498,202.2326,199.7213,202.1234,859014.0
2024-12-18 09:40:00,203.62,204.18,202.6,202.81,363235.0,202.1135,202.6693,201.101,201.3094,363235.0
2024-12-18 09:50:00,202.85,203.87,202.71,203.57,322584.0,201.3491,202.3616,201.2102,202.0638,322584.0
2024-12-18 10:00:00,203.55,204.74,203.42,203.92,492289.0,202.044,203.2252,201.9149,202.4112,492289.0
2024-12-18 10:10:00,203.97,204.38,203.23,203.24,302386.0,202.4609,202.8678,201.7263,201.7363,302386.0
2024-12-18 10:20:00,203.3,203.73,202.84,203.31,218499.0,201.7958,202.2226,201.3392,201.8057,218499.0
2024-12-18 10:30:00,203.28,204.05,203.03,203.75,235625.0,201.776,202.5403,201.5278,202.2425,235625.0
2024-12-18 10:40:00,203.77,204.78,203.53,204.78,190600.0,202.2623,203.2649,202.0241,203.2649,190600.0
2024-12-18 10:50:00,204.78,205.24,204.41,204.42,413397.0,203.2649,203.7215,202.8976,202.9075,413397.0
2024-12-18 11:00:00,204.43,205.18,204.31,204.65,234157.0,202.9175,203.6619,202.7983,203.1358,234157.0
2024-12-18 11:10:00,204.66,205.15,203.95,204.06,143650.0,203.1458,203.6321,202.441,202.5502,143650.0
2024-12-18 11:20:00,204.04,204.65,203.75,204.47,159497.0,202.5303,203.1358,202.2425,202.9572,159497.0
2024-12-18 11:30:00,204.47,204.53,203.64,204.24,151120.0,202.9572,203.0167,202.1333,202.7289,151120.0
2024-12-18 11:40:00,204.18,204.43,204.01,204.13,95287.0,202.6693,202.9175,202.5006,202.6197,95287.0
2024-12-18 11:50:00,204.19,204.8,204.11,204.57,72946.0,202.6792,203.2847,202.5998,203.0564,72946.0
2024-12-18 12:00:00,204.57,204.79,204.3,204.71,80530.0,203.0564,203.2748,202.7884,203.1954,80530.0
2024-12-18 12:10:00,204.68,204.75,204.3,204.56,101061.0,203.1656,203.2351,202.7884,203.0465,101061.0
2024-12-18 12:20:00,204.59,204.67,203.82,203.86,87568.0,203.0763,203.1557,202.312,202.3517,87568.0
2024-12-18 12:30:00,203.84,204.01,203.52,203.57,103733.0,202.3318,202.5006,202.0142,202.0638,103733.0
2024-12-18 12:40:00,203.53,204.04,203.47,203.89,79952.0,202.0241,202.5303,201.9646,202.3815,79952.0
2024-12-18 12:50:00,203.89,203.99,203.72,203.72,65434.0,202.3815,202.4807,202.2127,202.2127,65434.0
2024-12-18 13:00:00,203.72,204.02,203.7,203.86,57371.0,202.2127,202.5105,202.1929,202.3517,57371.0
2024-12-18 13:10:00,203.84,204.11,203.68,204.1,77193.0,202.3318,202.5998,202.173,202.5899,77193.0
2024-12-18 13:20:00,204.08,204.38,203.83,203.89,109531.0,202.57,202.8678,202.3219,202.3815,109531.0
2024-12-18 13:30:00,203.85,204.16,203.83,203.93,66501.0,202.3418,202.6495,202.3219,202.4212,66501.0
2024-12-18 13:40:00,203.88,204.04,203.75,203.96,65239.0,202.3715,202.5303,202.2425,202.4509,65239.0
2024-12-18 13:50:00,203.97,204.03,203.77,204.02,77052.0,202.4609,202.5204,202.2623,202.5105,77052.0
2024-12-18 14:00:00,203.98,203.98,201.38,201.44,233944.0,202.4708,202.4708,199.89,199.9496,233944.0
2024-12-18 14:10:00,201.44,201.68,201.11,201.26,259321.0,199.9496,200.1878,199.622,199.7709,259321.0
2024-12-18 14:20:00,201.26,201.93,200.6,200.67,219491.0,199.7709,200.436,199.1158,199.1853,219491.0
2024-12-18 14:30:00,200.76,201.48,200.25,200.63,181517.0,199.2746,199.9893,198.7684,199.1456,181517.0
2024-12-18 14:40:00,200.63,200.94,199.18,199.87,233129.0,199.1456,199.4533,197.7063,198.3912,233129.0
2024-12-18 14:50:00,199.86,200.29,198.38,198.67,329049.0,198.3813,198.8081,196.9122,197.2001,329049.0
2024-12-18 15:00:00,198.7,198.91,197.56,197.73,219087.0,197.2299,197.4383,196.0983,196.267,219087.0
2024-12-18 15:10:00,197.66,197.95,196.9,197.3,278005.0,196.1975,196.4854,195.4432,195.8402,278005.0
2024-12-18 15:20:00,197.32,198.07,196.42,196.7,361682.0,195.8601,196.6045,194.9667,195.2447,361682.0
2024-12-18 15:30:00,196.78,197.18,194.6,194.91,516901.0,195.3241,195.7211,193.1602,193.4679,516901.0
2024-12-18 15:40:00,194.85,196.11,193.96,196.06,639949.0,193.4083,194.659,192.5249,194.6094,639949.0
2024-12-18 15:50:00,196.17,197.25,195.36,195.58,803501.0,194.7186,195.7906,193.9146,194.1329,803501.0
2024-12-19 09:30:00,198.4,198.57,195.58,196.88,770123.0,196.9321,197.1008,194.1329,195.4233,770123.0
2024-12-19 09:40:00,196.77,197.33,195.86,195.96,240175.0,195.3141,195.87,194.4109,194.5101,240175.0
2024-12-19 09:50:00,195.98,196.24,195.44,195.78,171878.0,194.53,194.7881,193.994,194.3315,171878.0
2024-12-19 10:00:00,195.78,196.09,194.9,195.24,268553.0,194.3315,194.6392,193.458,193.7955,268553.0
2024-12-19 10:10:00,195.3,196.48,195.07,196.03,163804.0,193.855,195.0263,193.6267,194.5796,163804.0
2024-12-19 10:20:00,196.0,196.0,194.5,194.58,187857.0,194.5498,194.5498,193.0609,193.1403,187857.0
2024-12-19 10:30:00,194.56,194.63,193.95,194.16,337684.0,193.1205,193.19,192.515,192.7234,337684.0
2024-12-19 10:40:00,194.21,195.33,194.04,195.3,344991.0,192.7731,193.8848,192.6043,193.855,344991.0
2024-12-19 10:50:00,195.31,195.6,194.73,195.19,133346.0,193.8649,194.1528,193.2892,193.7458,133346.0
2024-12-19 11:00:00,195.1,195.3,194.27,194.51,128772.0,193.6565,193.855,192.8326,193.0709,128772.0
2024-12-19 11:10:00,194.48,194.93,194.38,194.65,152052.0,193.0411,193.4877,192.9418,193.2098,152052.0
2024-12-19 11:20:00,194.59,196.05,194.59,195.26,126884.0,193.1503,194.5995,193.1503,193.8153,126884.0
2024-12-19 11:30:00,195.31,195.93,194.94,195.93,164291.0,193.8649,194.4803,193.4977,194.4803,164291.0
2024-12-19 11:40:00,195.87,195.9,195.33,195.56,101286.0,194.4208,194.4506,193.8848,194.1131,101286.0
2024-12-19 11:50:00,195.57,195.82,195.09,195.5,109768.0,194.123,194.3712,193.6466,194.0535,109768.0
2024-12-19 12:00:00,195.46,195.83,195.12,195.59,126350.0,194.0138,194.3811,193.6763,194.1429,126350.0
2024-12-19 12:10:00,195.59,195.62,194.94,194.97,108191.0,194.1429,194.1726,193.4977,193.5275,108191.0
2024-12-19 12:20:00,194.97,195.06,194.37,194.5,106317.0,193.5275,193.6168,192.9319,193.0609,106317.0
2024-12-19 12:30:00,194.5,194.69,194.16,194.5,80638.0,193.0609,193.2495,192.7234,193.0609,80638.0
2024-12-19 12:40:00,194.48,194.78,194.28,194.63,85328.0,193.0411,193.3389,192.8426,193.19,85328.0
2024-12-19 12:50:00,194.62,195.26,194.22,195.18,77042.0,193.18,193.8153,192.783,193.7359,77042.0
2024-12-19 13:00:00,195.18,195.19,194.38,194.78,77134.0,193.7359,193.7458,192.9418,193.3389,77134.0
2024-12-19 13:10:00,194.72,195.07,194.56,194.74,72568.0,193.2793,193.6267,193.1205,193.2992,72568.0
2024-12-19 13:20:00,194.71,194.73,194.33,194.45,66959.0,193.2694,193.2892,192.8922,193.0113,66959.0
2024-12-19 13:30:00,194.42,195.18,194.29,195.14,104552.0,192.9815,193.7359,192.8525,193.6962,104552.0
2024-12-19 13:40:00,195.14,195.23,194.81,195.15,65300.0,193.6962,193.7855,193.3686,193.7061,65300.0
2024-12-19 13:50:00,195.14,196.19,195.07,196.15,102131.0,193.6962,194.7384,193.6267,194.6987,102131.0
2024-12-19 14:00:00,196.1,196.15,195.45,195.59,76467.0,194.6491,194.6987,194.0039,194.1429,76467.0
2024-12-19 14:10:00,195.53,195.61,195.41,195.54,75520.0,194.0833,194.1627,193.9642,194.0932,75520.0
2024-12-19 14:20:00,195.5,195.83,195.29,195.4,75166.0,194.0535,194.3811,193.8451,193.9543,75166.0
2024-12-19 14:30:00,195.41,195.42,194.86,194.94,122311.0,193.9642,193.9741,193.4183,193.4977,122311.0
2024-12-19 14:40:00,194.91,195.19,194.79,195.08,77485.0,193.4679,193.7458,193.3488,193.6366,77485.0
2024-12-19 14:50:00,195.08,195.2,194.9,194.95,62721.0,193.6366,193.7558,193.458,193.5076,62721.0
2024-12-19 15:00:00,194.98,195.11,194.76,194.85,100821.0,193.5374,193.6664,193.319,193.4083,100821.0
2024-12-19 15:10:00,194.85,195.15,194.59,195.1,94046.0,193.4083,193.7061,193.1503,193.6565,94046.0
2024-12-19 15:20:00,195.08,195.54,194.93,195.07,114831.0,193.6366,194.0932,193.4877,193.6267,114831.0
2024-12-19 15:30:00,195.06,195.42,194.48,195.2,159344.0,193.6168,193.9741,193.0411,193.7558,159344.0
2024-12-19 15:40:00,195.16,195.46,194.85,194.95,159552.0,193.716,194.0138,193.4083,193.5076,159552.0
2024-12-19 15:50:00,194.95,195.06,194.46,194.66,492422.0,193.5076,193.6168,193.0212,193.2197,492422.0
2024-12-20 09:30:00,192.6,193.69,191.98,193.69,772938.0,191.175,192.2569,190.5596,192.2569,772938.0
2024-12-20 09:40:00,193.68,193.84,192.33,192.61,230570.0,192.247,192.4058,190.907,191.1849,230570.0
2024-12-20 09:50:00,192.63,192.96,192.08,192.47,204118.0,191.2048,191.5323,190.6588,191.0459,204118.0
2024-12-20 10:00:00,192.49,193.89,192.11,193.42,351721.0,191.0658,192.4554,190.6886,191.9889,351721.0
2024-12-20 10:10:00,193.25,193.49,192.6,193.0,156184.0,191.8202,192.0584,191.175,191.572,156184.0
2024-12-20 10:20:00,192.98,194.84,192.93,194.77,257900.0,191.5522,193.3984,191.5025,193.3289,257900.0
2024-12-20 10:30:00,194.83,196.15,194.76,196.11,392270.0,193.3885,194.6987,193.319,194.659,392270.0
2024-12-20 10:40:00,196.09,196.26,194.97,195.24,214961.0,194.6392,194.8079,193.5275,193.7955,214961.0
2024-12-20 10:50:00,195.16,195.48,195.03,195.34,99486.0,193.716,194.0337,193.587,193.8947,99486.0
2024-12-20 11:00:00,195.38,196.22,195.25,195.45,124967.0,193.9344,194.7682,193.8054,194.0039,124967.0
2024-12-20 11:10:00,195.42,195.86,195.26,195.77,202698.0,193.9741,194.4109,193.8153,194.3215,202698.0
2024-12-20 11:20:00,195.82,196.26,195.66,195.96,153956.0,194.3712,194.8079,194.2123,194.5101,153956.0
2024-12-20 11:30:00,195.96,196.54,195.91,196.52,132379.0,194.5101,195.0858,194.4605,195.066,132379.0
2024-12-20 11:40:00,196.54,196.94,196.06,196.26,190186.0,195.0858,195.4829,194.6094,194.8079,190186.0
2024-12-20 11:50:00,196.26,196.3,195.65,196.04,137206.0,194.8079,194.8476,194.2024,194.5895,137206.0
2024-12-20 12:00:00,196.01,196.4,195.77,196.39,94938.0,194.5598,194.9469,194.3215,194.9369,94938.0
2024-12-20 12:10:00,196.4,196.54,195.91,196.29,105249.0,194.9469,195.0858,194.4605,194.8377,105249.0
2024-12-20 12:20:00,196.32,196.72,196.09,196.68,77809.0,194.8675,195.2645,194.6392,195.2248,77809.0
2024-12-20 12:30:00,196.66,196.76,195.91,196.46,100894.0,195.2049,195.3042,194.4605,195.0064,100894.0
2024-12-20 12:40:00,196.44,196.49,195.87,195.99,106899.0,194.9866,195.0362,194.4208,194.5399,106899.0
2024-12-20 12:50:00,196.01,196.23,195.87,196.06,70824.0,194.5598,194.7781,194.4208,194.6094,70824.0
2024-12-20 13:00:00,196.06,196.38,195.92,196.23,123325.0,194.6094,194.927,194.4704,194.7781,123325.0
2024-12-20 13:10:00,196.2,196.5,195.98,196.4,138218.0,194.7484,195.0461,194.53,194.9469,138218.0
2024-12-20 13:20:00,196.4,196.42,195.82,196.1,92812.0,194.9469,194.9667,194.3712,194.6491,92812.0
2024-12-20 13:30:00,196.14,196.71,196.09,196.42,96242.0,194.6888,195.2546,194.6392,194.9667,96242.0
2024-12-20 13:40:00,196.39,196.65,196.34,196.42,65126.0,194.9369,195.195,194.8873,194.9667,65126.0
2024-12-20 13:50:00,196.42,197.07,196.35,196.82,141866.0,194.9667,195.6119,194.8972,195.3638,141866.0
2024-12-20 14:00:00,196.8,197.47,196.74,197.47,170503.0,195.3439,196.009,195.2844,196.009,170503.0
2024-12-20 14:10:00,197.43,197.53,197.15,197.47,145859.0,195.9693,196.0685,195.6913,196.009,145859.0
2024-12-20 14:20:00,197.47,197.95,197.4,197.94,127445.0,196.009,196.4854,195.9395,196.4755,127445.0
2024-12-20 14:30:00,197.9,198.08,197.71,197.75,134054.0,196.4358,196.6144,196.2472,196.2869,134054.0
2024-12-20 14:40:00,197.75,198.06,197.72,197.86,103854.0,196.2869,196.5946,196.2571,196.3961,103854.0
2024-12-20 14:50:00,197.86,197.96,197.57,197.88,143081.0,196.3961,196.4953,196.1082,196.4159,143081.0
2024-12-20 15:00:00,197.88,197.98,197.49,197.59,95002.0,196.4159,196.5152,196.0288,196.1281,95002.0
2024-12-20 15:10:00,197.53,197.62,197.22,197.45,92562.0,196.0685,196.1578,195.7608,195.9891,92562.0
2024-12-20 15:20:00,197.42,197.45,197.04,197.09,128527.0,195.9593,195.9891,195.5821,195.6318,128527.0
2024-12-20 15:30:00,197.11,197.16,196.19,196.75,199692.0,195.6516,195.7012,194.7384,195.2943,199692.0
2024-12-20 15:40:00,196.72,197.13,196.37,196.82,240794.0,195.2645,195.6715,194.9171,195.3638,240794.0
2024-12-20 15:50:00,196.74,197.41,196.17,197.13,799934.0,195.2844,195.9494,194.7186,195.6715,799934.0
2024-12-23 09:30:00,201.0,204.28,200.9,203.99,1156842.0,199.5128,202.7686,199.4136,202.4807,1156842.0
2024-12-23 09:40:00,204.03,204.03,202.81,203.27,458634.0,202.5204,202.5204,201.3094,201.766,458634.0
2024-12-23 09:50:00,203.33,204.0,202.0,203.6,350537.0,201.8256,202.4906,200.5054,202.0936,350537.0
2024-12-23 10:00:00,203.6,203.7,201.9,202.05,272806.0,202.0936,202.1929,200.4062,200.5551,272806.0
2024-12-23 10:10:00,202.05,203.6,201.62,203.16,281734.0,200.5551,202.0936,200.1282,201.6569,281734.0
2024-12-23 10:20:00,203.18,203.66,202.84,203.3,168267.0,201.6767,202.1532,201.3392,201.7958,168267.0
2024-12-23 10:30:00,203.25,203.95,202.92,203.67,175085.0,201.7462,202.441,201.4186,202.1631,175085.0
2024-12-23 10:40:00,203.67,204.22,203.15,203.49,267315.0,202.1631,202.709,201.6469,201.9844,267315.0
2024-12-23 10:50:00,203.49,204.6,203.17,203.92,262999.0,201.9844,203.0862,201.6668,202.4112,262999.0
2024-12-23 11:00:00,203.9,204.55,203.89,204.18,230043.0,202.3914,203.0366,202.3815,202.6693,230043.0
2024-12-23 11:10:00,204.23,204.7,204.07,204.65,291794.0,202.7189,203.1855,202.5601,203.1358,291794.0
2024-12-23 11:20:00,204.64,204.87,204.15,204.63,218013.0,203.1259,203.3542,202.6395,203.116,218013.0
2024-12-23 11:30:00,204.67,204.93,204.37,204.8,162511.0,203.1557,203.4138,202.8579,203.2847,162511.0
2024-12-23 11:40:00,204.78,206.23,204.76,205.45,519625.0,203.2649,204.7041,203.245,203.9299,519625.0
2024-12-23 11:50:00,205.51,207.1,205.49,206.98,604917.0,203.9895,205.5677,203.9696,205.4486,604917.0
2024-12-23 12:00:00,207.01,207.23,206.06,207.11,266494.0,205.4784,205.6967,204.5354,205.5776,266494.0
2024-12-23 12:10:00,207.14,207.25,206.38,206.68,179947.0,205.6074,205.7166,204.853,205.1508,179947.0
2024-12-23 12:20:00,206.71,207.51,206.71,207.15,250759.0,205.1806,205.9747,205.1806,205.6173,250759.0
2024-12-23 12:30:00,207.17,207.62,207.08,207.62,270482.0,205.6372,206.0839,205.5479,206.0839,270482.0
2024-12-23 12:40:00,207.65,208.0,207.5,207.9,266925.0,206.1136,206.461,205.9647,206.3618,266925.0
2024-12-23 12:50:00,207.9,207.99,207.3,207.59,154773.0,206.3618,206.4511,205.7662,206.0541,154773.0
2024-12-23 13:00:00,207.59,207.92,207.35,207.76,119643.0,206.0541,206.3816,205.8159,206.2228,119643.0
2024-12-23 13:10:00,207.8,208.0,207.21,207.53,138823.0,206.2625,206.461,205.6769,205.9945,138823.0
2024-12-23 13:20:00,207.48,207.54,206.45,207.07,326000.0,205.9449,206.0044,204.9225,205.5379,326000.0
2024-12-23 13:30:00,207.18,208.05,207.07,208.01,409742.0,205.6471,206.5107,205.5379,206.471,409742.0
2024-12-23 13:40:00,207.97,208.01,207.51,207.73,150557.0,206.4313,206.471,205.9747,206.193,150557.0
2024-12-23 13:50:00,207.74,207.89,207.37,207.64,131194.0,206.203,206.3519,205.8357,206.1037,131194.0
2024-12-23 14:00:00,207.61,207.71,207.3,207.54,120127.0,206.0739,206.1732,205.7662,206.0044,120127.0
2024-12-23 14:10:00,207.51,207.94,207.29,207.84,180211.0,205.9747,206.4015,205.7563,206.3022,180211.0
2024-12-23 14:20:00,207.88,207.93,207.54,207.83,92750.0,206.3419,206.3916,206.0044,206.2923,92750.0
2024-12-23 14:30:00,207.76,207.81,207.0,207.0,103820.0,206.2228,206.2725,205.4684,205.4684,103820.0
2024-12-23 14:40:00,206.9,207.78,206.9,207.31,100761.0,205.3692,206.2427,205.3692,205.7762,100761.0
2024-12-23 14:50:00,207.28,207.33,206.94,206.97,116774.0,205.7464,205.796,205.4089,205.4387,116774.0
2024-12-23 15:00:00,206.99,207.17,206.8,206.86,104018.0,205.4585,205.6372,205.2699,205.3295,104018.0
2024-12-23 15:10:00,206.89,207.4,206.76,206.96,149738.0,205.3593,205.8655,205.2302,205.4287,149738.0
2024-12-23 15:20:00,207.02,207.5,206.96,207.5,197790.0,205.4883,205.9647,205.4287,205.9647,197790.0
2024-12-23 15:30:00,207.5,207.94,207.46,207.56,194431.0,205.9647,206.4015,205.925,206.0243,194431.0
2024-12-23 15:40:00,207.61,207.96,207.53,207.69,272246.0,206.0739,206.4213,205.9945,206.1533,272246.0
2024-12-23 15:50:00,207.71,207.81,207.36,207.48,914856.0,206.1732,206.2725,205.8258,205.9449,914856.0
2024-12-24 09:30:00,205.92,206.75,204.55,205.69,1085063.0,204.3964,205.2203,203.0366,204.1681,1085063.0
2024-12-24 09:40:00,205.53,206.63,205.01,206.29,429487.0,204.0093,205.1012,203.4932,204.7637,429487.0
2024-12-24 09:50:00,206.27,206.53,205.41,206.51,246470.0,204.7438,205.0019,203.8902,204.9821,246470.0
2024-12-24 10:00:00,206.47,207.2,206.34,206.76,355301.0,204.9424,205.667,204.8133,205.2302,355301.0
2024-12-24 10:10:00,206.76,206.82,205.8,205.95,161082.0,205.2302,205.2898,204.2773,204.4262,161082.0
2024-12-24 10:20:00,205.92,206.57,205.75,206.38,221992.0,204.3964,205.0416,204.2277,204.853,221992.0
2024-12-24 10:30:00,206.36,206.6,205.41,205.64,248669.0,204.8332,205.0714,203.8902,204.1185,248669.0
2024-12-24 10:40:00,205.63,205.81,205.13,205.19,114016.0,204.1086,204.2872,203.6123,203.6718,114016.0
2024-12-24 10:50:00,205.19,205.3,204.68,205.23,271733.0,203.6718,203.781,203.1656,203.7115,271733.0
2024-12-24 11:00:00,205.23,205.67,204.95,205.62,153306.0,203.7115,204.1483,203.4336,204.0987,153306.0
2024-12-24 11:10:00,205.63,205.77,205.22,205.77,93740.0,204.1086,204.2475,203.7016,204.2475,93740.0
2024-12-24 11:20:00,205.77,205.89,205.53,205.81,131839.0,204.2475,204.3667,204.0093,204.2872,131839.0
2024-12-24 11:30:00,205.78,205.79,205.32,205.68,108959.0,204.2575,204.2674,203.8009,204.1582,108959.0
2024-12-24 11:40:00,205.68,205.87,205.56,205.86,99632.0,204.1582,204.3468,204.0391,204.3369,99632.0
2024-12-24 11:50:00,205.84,205.88,205.46,205.46,126429.0,204.317,204.3567,203.9398,203.9398,126429.0
2024-12-24 12:00:00,205.44,205.69,205.44,205.6,91310.0,203.92,204.1681,203.92,204.0788,91310.0
2024-12-24 12:10:00,205.63,206.14,205.56,206.06,149000.0,204.1086,204.6148,204.0391,204.5354,149000.0
2024-12-24 12:20:00,206.05,206.2,205.83,205.98,117106.0,204.5255,204.6744,204.3071,204.456,117106.0
2024-12-24 12:30:00,205.96,206.0,205.16,205.47,125156.0,204.4361,204.4758,203.6421,203.9498,125156.0
2024-12-24 12:40:00,205.5,205.73,205.26,205.59,120964.0,203.9795,204.2078,203.7413,204.0689,120964.0
2024-12-24 12:50:00,205.61,206.5,205.61,206.35,307494.0,204.0887,204.9721,204.0887,204.8233,307494.0
2024-12-26 09:30:00,205.5,208.16,205.12,206.9,621893.0,203.9795,206.6199,203.6024,205.3692,621893.0
2024-12-26 09:40:00,206.81,207.05,204.89,205.04,232098.0,205.2799,205.5181,203.3741,203.5229,232098.0
2024-12-26 09:50:00,205.03,205.13,203.7,204.92,326438.0,203.513,203.6123,202.1929,203.4038,326438.0
2024-12-26 10:00:00,204.92,205.8,204.51,204.53,194090.0,203.4038,204.2773,202.9969,203.0167,194090.0
2024-12-26 10:10:00,204.59,205.13,204.44,204.63,122452.0,203.0763,203.6123,202.9274,203.116,122452.0
2024-12-26 10:20:00,204.58,205.25,204.44,205.14,117760.0,203.0663,203.7314,202.9274,203.6222,117760.0
2024-12-26 10:30:00,205.13,205.48,204.87,205.37,134090.0,203.6123,203.9597,203.3542,203.8505,134090.0
2024-12-26 10:40:00,205.38,205.69,205.02,205.07,101062.0,203.8604,204.1681,203.5031,203.5527,101062.0
2024-12-26 10:50:00,205.22,205.36,204.79,205.22,78535.0,203.7016,203.8406,203.2748,203.7016,78535.0
2024-12-26 11:00:00,205.21,205.24,204.88,205.04,76160.0,203.6917,203.7215,203.3641,203.5229,76160.0
2024-12-26 11:10:00,205.04,205.1,204.82,205.03,31555.0,203.5229,203.5825,203.3046,203.513,31555.0
2024-12-26 11:20:00,205.02,205.23,204.53,204.67,69771.0,203.5031,203.7115,203.0167,203.1557,69771.0
2024-12-26 11:30:00,204.71,204.85,204.5,204.54,81595.0,203.1954,203.3344,202.9869,203.0266,81595.0
2024-12-26 11:40:00,204.54,204.7,204.17,204.21,99182.0,203.0266,203.1855,202.6594,202.6991,99182.0
2024-12-26 11:50:00,204.25,204.42,203.9,204.29,166554.0,202.7388,202.9075,202.3914,202.7785,166554.0
2024-12-26 12:00:00,204.33,204.45,204.06,204.34,94523.0,202.8182,202.9373,202.5502,202.8281,94523.0
2024-12-26 12:10:00,204.3,204.78,204.3,204.48,66562.0,202.7884,203.2649,202.7884,202.9671,66562.0
2024-12-26 12:20:00,204.51,204.51,204.06,204.12,85363.0,202.9969,202.9969,202.5502,202.6098,85363.0
2024-12-26 12:30:00,204.12,204.31,203.94,204.0,78918.0,202.6098,202.7983,202.4311,202.4906,78918.0
2024-12-26 12:40:00,203.99,204.05,203.5,203.67,81207.0,202.4807,202.5403,201.9943,202.1631,81207.0
2024-12-26 12:50:00,203.69,203.71,203.25,203.48,129943.0,202.1829,202.2028,201.7462,201.9745,129943.0
2024-12-26 13:00:00,203.51,204.05,203.42,204.05,41710.0,202.0043,202.5403,201.9149,202.5403,41710.0
2024-12-26 13:10:00,204.05,204.23,203.82,204.19,59607.0,202.5403,202.7189,202.312,202.6792,59607.0
2024-12-26 13:20:00,204.12,204.22,203.94,204.11,55701.0,202.6098,202.709,202.4311,202.5998,55701.0
2024-12-26 13:30:00,204.1,204.4,204.01,204.19,62553.0,202.5899,202.8877,202.5006,202.6792,62553.0
2024-12-26 13:40:00,204.2,204.45,204.05,204.32,46446.0,202.6892,202.9373,202.5403,202.8083,46446.0
2024-12-26 13:50:00,204.27,204.39,204.0,204.05,38879.0,202.7586,202.8778,202.4906,202.5403,38879.0
2024-12-26 14:00:00,204.03,204.03,203.63,204.0,60136.0,202.5204,202.5204,202.1234,202.4906,60136.0
2024-12-26 14:10:00,203.96,204.2,203.81,204.04,48493.0,202.4509,202.6892,202.302,202.5303,48493.0
2024-12-26 14:20:00,204.03,204.24,203.96,204.03,50916.0,202.5204,202.7289,202.4509,202.5204,50916.0
2024-12-26 14:30:00,204.03,204.12,203.82,203.98,60961.0,202.5204,202.6098,202.312,202.4708,60961.0
2024-12-26 14:40:00,204.02,204.39,204.01,204.2,36475.0,202.5105,202.8778,202.5006,202.6892,36475.0
2024-12-26 14:50:00,204.15,204.28,204.01,204.15,34147.0,202.6395,202.7686,202.5006,202.6395,34147.0
2024-12-26 15:00:00,204.16,204.59,204.04,204.49,59061.0,202.6495,203.0763,202.5303,202.977,59061.0
2024-12-26 15:10:00,204.47,204.47,204.13,204.3,46205.0,202.9572,202.9572,202.6197,202.7884,46205.0
2024-12-26 15:20:00,204.4,204.44,203.94,203.97,70278.0,202.8877,202.9274,202.4311,202.4609,70278.0
2024-12-26 15:30:00,203.94,203.99,203.73,203.82,72499.0,202.4311,202.4807,202.2226,202.312,72499.0
2024-12-26 15:40:00,203.78,203.94,203.51,203.74,108653.0,202.2723,202.4311,202.0043,202.2326,108653.0
2024-12-26 15:50:00,203.71,203.9,202.89,203.08,402541.0,202.2028,202.3914,201.3889,201.5774,402541.0
2024-12-27 09:30:00,204.5,204.5,202.21,202.27,463816.0,202.9869,202.9869,200.7139,200.7734,463816.0
2024-12-27 09:40:00,202.28,202.51,200.59,201.78,408991.0,200.7834,201.0117,199.1059,200.2871,408991.0
2024-12-27 09:50:00,201.76,201.78,200.85,201.03,294329.0,200.2672,200.2871,199.3639,199.5426,294329.0
2024-12-27 10:00:00,201.06,201.42,200.03,200.64,335498.0,199.5724,199.9297,198.55,199.1555,335498.0
2024-12-27 10:10:00,200.53,200.7,199.05,199.58,462407.0,199.0463,199.2151,197.5773,198.1033,462407.0
2024-12-27 10:20:00,199.63,200.8,199.56,200.42,226911.0,198.153,199.3143,198.0835,198.9371,226911.0
2024-12-27 10:30:00,200.42,200.52,199.56,200.44,268244.0,198.9371,199.0364,198.0835,198.957,268244.0
2024-12-27 10:40:00,200.44,201.52,200.24,201.34,364980.0,198.957,200.029,198.7585,199.8503,364980.0
2024-12-27 10:50:00,201.31,201.92,201.16,201.25,183571.0,199.8205,200.426,199.6717,199.761,183571.0
2024-12-27 11:00:00,201.18,201.38,200.81,201.16,67687.0,199.6915,199.89,199.3242,199.6717,67687.0
2024-12-27 11:10:00,201.1,201.29,199.95,199.98,427232.0,199.6121,199.8007,198.4706,198.5004,427232.0
2024-12-27 11:20:00,200.07,201.2,200.06,201.18,88350.0,198.5897,199.7114,198.5798,199.6915,88350.0
2024-12-27 11:30:00,201.13,201.2,200.77,200.87,96144.0,199.6419,199.7114,199.2845,199.3838,96144.0
2024-12-27 11:40:00,200.9,201.02,200.33,200.55,90192.0,199.4136,199.5327,198.8478,199.0662,90192.0
2024-12-27 11:50:00,200.52,200.57,199.94,200.39,147349.0,199.0364,199.086,198.4607,198.9074,147349.0
2024-12-27 12:00:00,200.39,200.67,200.24,200.56,95924.0,198.9074,199.1853,198.7585,199.0761,95924.0
2024-12-27 12:10:00,200.57,200.77,200.35,200.46,101277.0,199.086,199.2845,198.8676,198.9768,101277.0
2024-12-27 12:20:00,200.48,200.58,200.22,200.3,75561.0,198.9967,199.0959,198.7386,198.818,75561.0
2024-12-27 12:30:00,200.31,200.63,200.15,200.39,114274.0,198.8279,199.1456,198.6691,198.9074,114274.0
2024-12-27 12:40:00,200.39,200.66,200.32,200.5,123904.0,198.9074,199.1754,198.8379,199.0165,123904.0
2024-12-27 12:50:00,200.52,200.93,200.47,200.87,121732.0,199.0364,199.4434,198.9868,199.3838,121732.0
2024-12-27 13:00:00,200.85,201.33,200.78,200.94,144832.0,199.3639,199.8404,199.2945,199.4533,144832.0
2024-12-27 13:10:00,200.94,201.29,200.77,201.09,51332.0,199.4533,199.8007,199.2845,199.6022,51332.0
2024-12-27 13:20:00,201.06,201.3,200.88,200.93,73092.0,199.5724,199.8106,199.3937,199.4434,73092.0
2024-12-27 13:30:00,200.89,201.6,200.82,201.37,77941.0,199.4037,200.1084,199.3342,199.8801,77941.0
2024-12-27 13:40:00,201.38,201.59,201.31,201.41,75218.0,199.89,200.0985,199.8205,199.9198,75218.0
2024-12-27 13:50:00,201.41,201.69,201.21,201.55,143586.0,199.9198,200.1977,199.7213,200.0588,143586.0
2024-12-27 14:00:00,201.53,202.17,201.48,201.81,108039.0,200.0389,200.6742,199.9893,200.3168,108039.0
2024-12-27 14:10:00,201.83,202.02,201.76,202.0,64581.0,200.3367,200.5253,200.2672,200.5054,64581.0
2024-12-27 14:20:00,201.96,202.02,201.41,201.66,53648.0,200.4657,200.5253,199.9198,200.168,53648.0
2024-12-27 14:30:00,201.67,201.84,201.52,201.67,79144.0,200.1779,200.3466,200.029,200.1779,79144.0
2024-12-27 14:40:00,201.68,201.94,201.65,201.75,82002.0,200.1878,200.4459,200.158,200.2573,82002.0
2024-12-27 14:50:00,201.72,202.13,201.62,201.94,84707.0,200.2275,200.6345,200.1282,200.4459,84707.0
2024-12-27 15:00:00,201.94,201.94,201.32,201.55,111123.0,200.4459,200.4459,199.8305,200.0588,111123.0
2024-12-27 15:10:00,201.53,201.54,200.93,201.27,115562.0,200.0389,200.0488,199.4434,199.7808,115562.0
2024-12-27 15:20:00,201.28,201.64,201.09,201.53,131133.0,199.7908,200.1481,199.6022,200.0389,131133.0
2024-12-27 15:30:00,201.46,201.47,201.0,201.18,141932.0,199.9694,199.9794,199.5128,199.6915,141932.0
2024-12-27 15:40:00,201.18,201.29,200.76,200.88,207000.0,199.6915,199.8007,199.2746,199.3937,207000.0
2024-12-27 15:50:00,200.91,201.77,200.91,201.58,505410.0,199.4235,200.2771,199.4235,200.0885,505410.0
2024-12-30 09:30:00,199.84,200.28,198.48,199.17,441776.0,198.3614,198.7982,197.0115,197.6964,441776.0
2024-12-30 09:40:00,199.26,199.59,198.57,199.59,163237.0,197.7857,198.1133,197.1008,198.1133,163237.0
2024-12-30 09:50:00,199.59,200.53,199.44,199.47,242141.0,198.1133,199.0463,197.9644,197.9942,242141.0
2024-12-30 10:00:00,199.34,200.23,198.71,199.73,228172.0,197.8651,198.7485,197.2398,198.2522,228172.0
2024-12-30 10:10:00,199.72,200.08,199.12,199.49,150150.0,198.2423,198.5996,197.6467,198.014,150150.0
2024-12-30 10:20:00,199.53,199.64,198.78,198.8,115416.0,198.0537,198.1629,197.3093,197.3291,115416.0
2024-12-30 10:30:00,198.82,200.07,198.7,200.0,110242.0,197.349,198.5897,197.2299,198.5202,110242.0
2024-12-30 10:40:00,199.99,200.24,199.75,199.82,96790.0,198.5103,198.7585,198.2721,198.3416,96790.0
2024-12-30 10:50:00,199.82,200.39,199.7,200.32,155540.0,198.3416,198.9074,198.2225,198.8379,155540.0
2024-12-30 11:00:00,200.32,200.32,199.34,199.62,199741.0,198.8379,198.8379,197.8651,198.143,199741.0
2024-12-30 11:10:00,199.62,199.81,199.23,199.58,91815.0,198.143,198.3316,197.7559,198.1033,91815.0
2024-12-30 11:20:00,199.55,199.88,199.37,199.82,146668.0,198.0736,198.4011,197.8949,198.3416,146668.0
2024-12-30 11:30:00,199.88,200.44,199.82,200.05,153745.0,198.4011,198.957,198.3416,198.5699,153745.0
2024-12-30 11:40:00,200.04,200.24,199.75,199.81,77672.0,198.5599,198.7585,198.2721,198.3316,77672.0
2024-12-30 11:50:00,199.82,200.41,199.81,200.08,102506.0,198.3416,198.9272,198.3316,198.5996,102506.0
2024-12-30 12:00:00,200.07,200.44,199.91,200.06,77077.0,198.5897,198.957,198.4309,198.5798,77077.0
2024-12-30 12:10:00,200.09,200.68,200.03,200.68,62259.0,198.6096,199.1952,198.55,199.1952,62259.0
2024-12-30 12:20:00,200.68,201.39,200.57,201.21,119059.0,199.1952,199.9,199.086,199.7213,119059.0
2024-12-30 12:30:00,201.25,201.34,200.9,201.07,52024.0,199.761,199.8503,199.4136,199.5823,52024.0
2024-12-30 12:40:00,201.11,201.74,201.04,201.73,74311.0,199.622,200.2474,199.5525,200.2374,74311.0
2024-12-30 12:50:00,201.71,201.97,200.96,201.54,212807.0,200.2176,200.4757,199.4731,200.0488,212807.0
2024-12-30 13:00:00,201.49,201.53,201.03,201.2,93975.0,199.9992,200.0389,199.5426,199.7114,93975.0
2024-12-30 13:10:00,201.2,201.58,201.07,201.17,44230.0,199.7114,200.0885,199.5823,199.6816,44230.0
2024-12-30 13:20:00,201.21,201.33,200.66,201.12,97699.0,199.7213,199.8404,199.1754,199.6319,97699.0
2024-12-30 13:30:00,201.08,201.26,200.81,201.09,32190.0,199.5922,199.7709,199.3242,199.6022,32190.0
2024-12-30 13:40:00,201.11,201.18,200.94,201.03,44768.0,199.622,199.6915,199.4533,199.5426,44768.0
2024-12-30 13:50:00,201.03,201.1,200.66,200.82,73370.0,199.5426,199.6121,199.1754,199.3342,73370.0
2024-12-30 14:00:00,200.8,201.27,200.78,201.06,47992.0,199.3143,199.7808,199.2945,199.5724,47992.0
2024-12-30 14:10:00,201.1,201.1,200.56,200.58,39729.0,199.6121,199.6121,199.0761,199.0959,39729.0
2024-12-30 14:20:00,200.6,200.8,200.48,200.67,44069.0,199.1158,199.3143,198.9967,199.1853,44069.0
2024-12-30 14:30:00,200.62,200.97,200.62,200.84,44175.0,199.1356,199.4831,199.1356,199.354,44175.0
2024-12-30 14:40:00,200.84,201.03,200.6,200.67,43852.0,199.354,199.5426,199.1158,199.1853,43852.0
2024-12-30 14:50:00,200.68,200.93,200.68,200.78,36041.0,199.1952,199.4434,199.1952,199.2945,36041.0
2024-12-30 15:00:00,200.78,200.84,200.4,200.48,65212.0,199.2945,199.354,198.9173,198.9967,65212.0
2024-12-30 15:10:00,200.48,200.62,200.25,200.55,54407.0,198.9967,199.1356,198.7684,199.0662,54407.0
2024-12-30 15:20:00,200.56,200.61,200.1,200.22,64013.0,199.0761,199.1257,198.6195,198.7386,64013.0
2024-12-30 15:30:00,200.2,200.44,200.16,200.33,96718.0,198.7188,198.957,198.6791,198.8478,96718.0
2024-12-30 15:40:00,200.33,200.53,200.18,200.39,111198.0,198.8478,199.0463,198.6989,198.9074,111198.0
2024-12-30 15:50:00,200.41,200.89,200.16,200.35,378337.0,198.9272,199.4037,198.6791,198.8676,378337.0
2024-12-31 09:30:00,200.79,201.78,200.03,200.22,346332.0,199.3044,200.2871,198.55,198.7386,346332.0
2024-12-31 09:40:00,200.24,200.69,199.8,200.53,172031.0,198.7585,199.2051,198.3217,199.0463,172031.0
2024-12-31 09:50:00,200.51,200.57,199.52,199.67,103179.0,199.0265,199.086,198.0438,198.1927,103179.0
2024-12-31 10:00:00,199.61,199.98,198.95,198.96,97643.0,198.1331,198.5004,197.478,197.4879,97643.0
2024-12-31 10:10:00,198.94,199.86,198.75,199.86,60419.0,197.4681,198.3813,197.2795,198.3813,60419.0
2024-12-31 10:20:00,199.81,200.34,199.53,199.75,297606.0,198.3316,198.8577,198.0537,198.2721,297606.0
2024-12-31 10:30:00,199.78,200.12,199.59,199.87,56341.0,198.3019,198.6393,198.1133,198.3912,56341.0
2024-12-31 10:40:00,199.88,199.91,198.93,199.0,79376.0,198.4011,198.4309,197.4582,197.5276,79376.0
2024-12-31 10:50:00,198.98,199.4,198.96,199.14,48807.0,197.5078,197.9247,197.4879,197.6666,48807.0
2024-12-31 11:00:00,199.13,199.3,198.79,199.13,52580.0,197.6567,197.8254,197.3192,197.6567,52580.0
2024-12-31 11:10:00,199.2,199.22,198.65,198.67,35472.0,197.7262,197.746,197.1802,197.2001,35472.0
2024-12-31 11:20:00,198.72,199.03,198.5,198.78,76103.0,197.2497,197.5574,197.0313,197.3093,76103.0
2024-12-31 11:30:00,198.78,198.9,198.63,198.73,45555.0,197.3093,197.4284,197.1604,197.2596,45555.0
2024-12-31 11:40:00,198.72,199.54,198.71,199.42,63166.0,197.2497,198.0636,197.2398,197.9445,63166.0
2024-12-31 11:50:00,199.41,199.69,199.19,199.27,28268.0,197.9346,198.2125,197.7162,197.7956,28268.0
2024-12-31 12:00:00,199.2,199.51,199.0,199.44,25412.0,197.7262,198.0339,197.5276,197.9644,25412.0
2024-12-31 12:10:00,199.41,199.44,198.97,199.2,35513.0,197.9346,197.9644,197.4979,197.7262,35513.0
2024-12-31 12:20:00,199.2,199.26,198.01,198.06,102157.0,197.7262,197.7857,196.545,196.5946,102157.0
2024-12-31 12:30:00,198.07,198.19,197.8,197.83,108425.0,196.6045,196.7236,196.3365,196.3663,108425.0
2024-12-31 12:40:00,197.83,198.07,197.68,198.02,86933.0,196.3663,196.6045,196.2174,196.5549,86933.0
2024-12-31 12:50:00,198.03,198.89,197.92,198.89,48940.0,196.5648,197.4184,196.4556,197.4184,48940.0
2024-12-31 13:00:00,198.85,198.93,198.51,198.63,30875.0,197.3787,197.4582,197.0413,197.1604,30875.0
2024-12-31 13:10:00,198.66,198.66,198.1,198.1,31089.0,197.1902,197.1902,196.6343,196.6343,31089.0
2024-12-31 13:20:00,198.16,198.21,197.71,197.75,45184.0,196.6938,196.7435,196.2472,196.2869,45184.0
2024-12-31 13:30:00,197.73,198.03,197.42,197.57,53104.0,196.267,196.5648,195.9593,196.1082,53104.0
2024-12-31 13:40:00,197.59,197.93,197.44,197.83,46288.0,196.1281,196.4656,195.9792,196.3663,46288.0
2024-12-31 13:50:00,197.83,198.25,197.83,198.12,76596.0,196.3663,196.7832,196.3663,196.6541,76596.0
2024-12-31 14:00:00,198.08,198.19,197.69,198.17,50910.0,196.6144,196.7236,196.2273,196.7038,50910.0
2024-12-31 14:10:00,198.21,198.33,197.8,197.82,27774.0,196.7435,196.8626,196.3365,196.3564,27774.0
2024-12-31 14:20:00,197.83,197.91,197.45,197.46,57208.0,196.3663,196.4457,195.9891,195.999,57208.0
2024-12-31 14:30:00,197.48,197.61,197.36,197.46,49275.0,196.0189,196.1479,195.8998,195.999,49275.0
2024-12-31 14:40:00,197.43,197.86,197.36,197.78,67046.0,195.9693,196.3961,195.8998,196.3167,67046.0
2024-12-31 14:50:00,197.77,198.19,197.76,198.11,60133.0,196.3067,196.7236,196.2968,196.6442,60133.0
2024-12-31 15:00:00,198.11,198.41,197.97,198.2,52066.0,196.6442,196.942,196.5053,196.7336,52066.0
2024-12-31 15:10:00,198.22,198.25,197.79,198.13,53866.0,196.7534,196.7832,196.3266,196.6641,53866.0
2024-12-31 15:20:00,198.1,198.74,198.08,198.74,63622.0,196.6343,197.2696,196.6144,197.2696,63622.0
2024-12-31 15:30:00,198.73,198.78,198.11,198.16,75080.0,197.2596,197.3093,196.6442,196.6938,75080.0
2024-12-31 15:40:00,198.14,198.78,198.04,198.7,110304.0,196.674,197.3093,196.5747,197.2299,110304.0
2024-12-31 15:50:00,198.62,198.62,197.53,197.57,475696.0,197.1504,197.1504,196.0685,196.1082,475696.0
2025-01-02 09:30:00,197.21,199.59,196.69,198.94,716065.0,195.7509,198.1133,195.2347,197.4681,716065.0
2025-01-02 09:40:00,198.94,201.7,198.76,201.7,484370.0,197.4681,200.2077,197.2894,200.2077,484370.0
2025-01-02 09:50:00,201.61,202.99,201.51,202.34,675144.0,200.1183,201.4881,200.0191,200.8429,675144.0
2025-01-02 10:00:00,202.36,202.88,201.78,202.44,266104.0,200.8628,201.3789,200.2871,200.9422,266104.0
2025-01-02 10:10:00,202.35,203.26,202.03,202.06,495102.0,200.8528,201.7561,200.5352,200.565,495102.0
2025-01-02 10:20:00,202.03,202.29,201.54,201.91,435751.0,200.5352,200.7933,200.0488,200.4161,435751.0
2025-01-02 10:30:00,201.88,202.4,201.44,202.32,206456.0,200.3863,200.9025,199.9496,200.8231,206456.0
2025-01-02 10:40:00,202.28,202.54,201.61,202.36,196257.0,200.7834,201.0414,200.1183,200.8628,196257.0
2025-01-02 10:50:00,202.36,202.88,202.11,202.34,147057.0,200.8628,201.3789,200.6146,200.8429,147057.0
2025-01-02 11:00:00,202.37,202.41,200.96,201.9,147063.0,200.8727,200.9124,199.4731,200.4062,147063.0
2025-01-02 11:10:00,201.91,202.45,201.63,202.44,113529.0,200.4161,200.9521,200.1382,200.9422,113529.0
2025-01-02 11:20:00,202.43,202.78,202.19,202.72,94702.0,200.9323,201.2797,200.694,201.2201,94702.0
2025-01-02 11:30:00,202.66,202.89,202.25,202.72,112765.0,201.1606,201.3889,200.7536,201.2201,112765.0
2025-01-02 11:40:00,202.69,203.47,202.65,203.38,156042.0,201.1903,201.9646,201.1506,201.8752,156042.0
2025-01-02 11:50:00,203.42,203.77,202.8,203.0,210841.0,201.9149,202.2623,201.2995,201.498,210841.0
2025-01-02 12:00:00,203.0,203.35,202.55,202.66,125752.0,201.498,201.8455,201.0514,201.1606,125752.0
2025-01-02 12:10:00,202.64,203.07,202.62,202.76,58586.0,201.1407,201.5675,201.1209,201.2598,58586.0
2025-01-02 12:20:00,202.77,202.78,201.16,201.16,92835.0,201.2697,201.2797,199.6717,199.6717,92835.0
2025-01-02 12:30:00,201.16,201.16,200.05,200.16,98812.0,199.6717,199.6717,198.5699,198.6791,98812.0
2025-01-02 12:40:00,200.11,200.37,199.47,199.49,150454.0,198.6294,198.8875,197.9942,198.014,150454.0
2025-01-02 12:50:00,199.45,200.52,199.24,200.52,183250.0,197.9743,199.0364,197.7659,199.0364,183250.0
2025-01-02 13:00:00,200.43,200.49,199.34,200.17,72562.0,198.9471,199.0066,197.8651,198.689,72562.0
2025-01-02 13:10:00,200.16,200.17,199.39,199.82,66764.0,198.6791,198.689,197.9147,198.3416,66764.0
2025-01-02 13:20:00,199.84,200.29,199.6,199.87,64619.0,198.3614,198.8081,198.1232,198.3912,64619.0
2025-01-02 13:30:00,199.83,200.05,199.33,199.75,86079.0,198.3515,198.5699,197.8552,198.2721,86079.0
2025-01-02 13:40:00,199.75,200.15,199.58,199.68,60364.0,198.2721,198.6691,198.1033,198.2026,60364.0
2025-01-02 13:50:00,199.68,199.89,199.44,199.81,100394.0,198.2026,198.411,197.9644,198.3316,100394.0
2025-01-02 14:00:00,199.78,200.21,199.59,200.01,60239.0,198.3019,198.7287,198.1133,198.5302,60239.0
2025-01-02 14:10:00,200.03,200.4,199.86,200.29,60371.0,198.55,198.9173,198.3813,198.8081,60371.0
2025-01-02 14:20:00,200.29,200.66,200.23,200.49,66584.0,198.8081,199.1754,198.7485,199.0066,66584.0
2025-01-02 14:30:00,200.5,200.52,200.06,200.06,49354.0,199.0165,199.0364,198.5798,198.5798,49354.0
2025-01-02 14:40:00,200.06,200.62,199.78,200.54,82524.0,198.5798,199.1356,198.3019,199.0562,82524.0
2025-01-02 14:50:00,200.54,200.79,200.4,200.47,105259.0,199.0562,199.3044,198.9173,198.9868,105259.0
2025-01-02 15:00:00,200.47,200.96,200.45,200.88,63494.0,198.9868,199.4731,198.9669,199.3937,63494.0
2025-01-02 15:10:00,200.85,201.19,200.79,201.05,87467.0,199.3639,199.7014,199.3044,199.5625,87467.0
2025-01-02 15:20:00,201.04,201.18,200.91,201.07,75346.0,199.5525,199.6915,199.4235,199.5823,75346.0
2025-01-02 15:30:00,201.03,201.43,200.45,200.68,172265.0,199.5426,199.9397,198.9669,199.1952,172265.0
2025-01-02 15:40:00,200.63,201.11,200.52,200.99,173858.0,199.1456,199.622,199.0364,199.5029,173858.0
2025-01-02 15:50:00,200.99,201.6,200.99,201.56,581477.0,199.5029,200.1084,199.5029,200.0687,581477.0
2025-01-03 09:30:00,204.1,205.8,203.7,205.71,650223.0,202.5899,204.2773,202.1929,204.188,650223.0
2025-01-03 09:40:00,205.71,206.39,205.14,205.24,626303.0,204.188,204.863,203.6222,203.7215,626303.0
2025-01-03 09:50:00,205.24,206.31,204.86,206.03,370590.0,203.7215,204.7835,203.3443,204.5056,370590.0
2025-01-03 10:00:00,206.03,206.64,205.7,206.15,281914.0,204.5056,205.1111,204.1781,204.6247,281914.0
2025-01-03 10:10:00,206.22,206.54,205.18,205.31,181548.0,204.6942,205.0118,203.6619,203.7909,181548.0
2025-01-03 10:20:00,205.36,205.74,204.8,205.57,151563.0,203.8406,204.2178,203.2847,204.049,151563.0
2025-01-03 10:30:00,205.5,206.25,205.14,206.1,177490.0,203.9795,204.724,203.6222,204.5751,177490.0
2025-01-03 10:40:00,206.2,206.9,206.04,206.31,157728.0,204.6744,205.3692,204.5155,204.7835,157728.0
2025-01-03 10:50:00,206.3,206.58,206.02,206.26,136914.0,204.7736,205.0516,204.4957,204.7339,136914.0
2025-01-03 11:00:00,206.2,206.83,206.06,206.46,141232.0,204.6744,205.2997,204.5354,204.9324,141232.0
2025-01-03 11:10:00,206.46,206.9,206.2,206.53,212185.0,204.9324,205.3692,204.6744,205.0019,212185.0
2025-01-03 11:20:00,206.57,207.41,206.19,207.24,316946.0,205.0416,205.8754,204.6644,205.7067,316946.0
2025-01-03 11:30:00,207.25,207.43,206.9,207.0,153203.0,205.7166,205.8953,205.3692,205.4684,153203.0
2025-01-03 11:40:00,207.0,207.6,206.94,207.54,166355.0,205.4684,206.064,205.4089,206.0044,166355.0
2025-01-03 11:50:00,207.54,207.62,207.09,207.45,137787.0,206.0044,206.0839,205.5578,205.9151,137787.0
2025-01-03 12:00:00,207.51,207.72,207.16,207.24,77837.0,205.9747,206.1831,205.6273,205.7067,77837.0
2025-01-03 12:10:00,207.2,207.53,207.16,207.21,111647.0,205.667,205.9945,205.6273,205.6769,111647.0
2025-01-03 12:20:00,207.2,207.24,206.82,206.82,81309.0,205.667,205.7067,205.2898,205.2898,81309.0
2025-01-03 12:30:00,206.86,207.26,206.81,207.19,55436.0,205.3295,205.7265,205.2799,205.657,55436.0
2025-01-03 12:40:00,207.21,207.72,207.14,207.46,88479.0,205.6769,206.1831,205.6074,205.925,88479.0
2025-01-03 12:50:00,207.44,207.6,207.38,207.49,49706.0,205.9052,206.064,205.8456,205.9548,49706.0
2025-01-03 13:00:00,207.52,207.67,207.38,207.62,64498.0,205.9846,206.1335,205.8456,206.0839,64498.0
2025-01-03 13:10:00,207.62,207.67,207.42,207.66,57249.0,206.0839,206.1335,205.8853,206.1236,57249.0
2025-01-03 13:20:00,207.66,207.9,207.52,207.86,88649.0,206.1236,206.3618,205.9846,206.3221,88649.0
2025-01-03 13:30:00,207.88,208.34,207.72,208.34,204714.0,206.3419,206.7985,206.1831,206.7985,204714.0
2025-01-03 13:40:00,208.31,208.38,208.01,208.11,78582.0,206.7688,206.8382,206.471,206.5702,78582.0
2025-01-03 13:50:00,208.1,208.44,207.95,208.18,95097.0,206.5603,206.8978,206.4114,206.6397,95097.0
2025-01-03 14:00:00,208.19,208.54,208.01,208.39,106501.0,206.6496,206.9971,206.471,206.8482,106501.0
2025-01-03 14:10:00,208.37,208.46,208.11,208.42,96353.0,206.8283,206.9176,206.5702,206.8779,96353.0
2025-01-03 14:20:00,208.45,208.45,208.13,208.36,143268.0,206.9077,206.9077,206.5901,206.8184,143268.0
2025-01-03 14:30:00,208.34,208.6,208.01,208.46,138245.0,206.7985,207.0566,206.471,206.9176,138245.0
2025-01-03 14:40:00,208.45,208.58,208.26,208.38,130213.0,206.9077,207.0368,206.7191,206.8382,130213.0
2025-01-03 14:50:00,208.42,208.47,208.19,208.28,63592.0,206.8779,206.9276,206.6496,206.739,63592.0
2025-01-03 15:00:00,208.26,208.3,208.06,208.16,73109.0,206.7191,206.7588,206.5206,206.6199,73109.0
2025-01-03 15:10:00,208.19,208.4,208.02,208.3,88272.0,206.6496,206.8581,206.4809,206.7588,88272.0
2025-01-03 15:20:00,208.32,208.33,207.87,208.08,98146.0,206.7787,206.7886,206.332,206.5405,98146.0
2025-01-03 15:30:00,208.07,208.35,207.91,208.32,142409.0,206.5305,206.8085,206.3717,206.7787,142409.0
2025-01-03 15:40:00,208.34,208.8,208.17,208.24,314747.0,206.7985,207.2551,206.6298,206.6993,314747.0
2025-01-03 15:50:00,208.22,208.7,208.03,208.59,587124.0,206.6794,207.1559,206.4908,207.0467,587124.0
2025-01-06 09:30:00,218.77,221.84,215.94,216.76,3214946.0,217.1514,220.1986,214.3423,215.1562,3214946.0
2025-01-06 09:40:00,216.78,218.18,215.69,217.2,998982.0,215.1761,216.5657,214.0941,215.593,998982.0
2025-01-06 09:50:00,217.2,218.15,216.91,217.8,599193.0,215.593,216.5359,215.3051,216.1885,599193.0
2025-01-06 10:00:00,217.84,218.48,217.25,217.69,567027.0,216.2282,216.8635,215.6426,216.0794,567027.0
2025-01-06 10:10:00,217.71,218.9,217.12,218.81,582654.0,216.0992,217.2804,215.5136,217.1911,582654.0
2025-01-06 10:20:00,218.82,220.38,218.57,220.35,575655.0,217.201,218.7494,216.9528,218.7197,575655.0
2025-01-06 10:30:00,220.36,220.4,218.82,219.14,377520.0,218.7296,218.7693,217.201,217.5186,377520.0
2025-01-06 10:40:00,219.14,220.1,219.13,219.69,422736.0,217.5186,218.4715,217.5087,218.0646,422736.0
2025-01-06 10:50:00,219.74,220.45,219.51,220.2,281312.0,218.1142,218.8189,217.8859,218.5708,281312.0
2025-01-06 11:00:00,220.29,220.6,219.85,219.92,282261.0,218.6601,218.9678,218.2234,218.2929,282261.0
2025-01-06 11:10:00,219.9,220.42,219.56,220.06,316489.0,218.273,218.7892,217.9355,218.4318,316489.0
2025-01-06 11:20:00,220.02,220.47,219.61,220.22,388646.0,218.3921,218.8388,217.9851,218.5906,388646.0
2025-01-06 11:30:00,220.2,220.27,219.69,219.89,209747.0,218.5708,218.6403,218.0646,218.2631,209747.0
2025-01-06 11:40:00,219.9,220.14,219.16,219.24,483446.0,218.273,218.5112,217.5385,217.6179,483446.0
2025-01-06 11:50:00,219.25,219.79,219.08,219.64,181010.0,217.6278,218.1638,217.4591,218.0149,181010.0
2025-01-06 12:00:00,219.56,219.57,218.97,219.41,237025.0,217.9355,217.9454,217.3499,217.7866,237025.0
2025-01-06 12:10:00,219.4,219.62,218.99,219.14,179356.0,217.7767,217.9951,217.3697,217.5186,179356.0
2025-01-06 12:20:00,219.19,219.9,219.08,219.85,121836.0,217.5683,218.273,217.4591,218.2234,121836.0
2025-01-06 12:30:00,219.89,220.35,219.74,219.88,158646.0,218.2631,218.7197,218.1142,218.2531,158646.0
2025-01-06 12:40:00,219.86,220.1,219.45,220.08,288369.0,218.2333,218.4715,217.8263,218.4517,288369.0
2025-01-06 12:50:00,220.1,220.71,219.92,220.69,212211.0,218.4715,219.077,218.2929,219.0572,212211.0
2025-01-06 13:00:00,220.7,221.0,220.05,220.91,291227.0,219.0671,219.3649,218.4219,219.2755,291227.0
2025-01-06 13:10:00,220.91,221.0,219.96,220.13,209397.0,219.2755,219.3649,218.3326,218.5013,209397.0
2025-01-06 13:20:00,220.12,220.89,220.02,220.86,116796.0,218.4914,219.2557,218.3921,219.2259,116796.0
2025-01-06 13:30:00,220.86,220.96,220.52,220.7,113236.0,219.2259,219.3252,218.8884,219.0671,113236.0
2025-01-06 13:40:00,220.73,220.88,219.96,220.18,133644.0,219.0969,219.2457,218.3326,218.5509,133644.0
2025-01-06 13:50:00,220.22,220.57,219.99,219.99,117640.0,218.5906,218.938,218.3623,218.3623,117640.0
2025-01-06 14:00:00,219.99,220.82,219.77,220.7,232388.0,218.3623,219.1862,218.144,219.0671,232388.0
2025-01-06 14:10:00,220.7,220.95,220.45,220.73,281006.0,219.0671,219.3152,218.8189,219.0969,281006.0
2025-01-06 14:20:00,220.73,221.04,220.5,220.53,211762.0,219.0969,219.4046,218.8686,218.8983,211762.0
2025-01-06 14:30:00,220.52,221.23,220.32,221.23,185040.0,218.8884,219.5932,218.6899,219.5932,185040.0
2025-01-06 14:40:00,221.25,222.2,221.21,221.65,389626.0,219.613,220.556,219.5733,220.0101,389626.0
2025-01-06 14:50:00,221.65,222.18,221.07,221.14,299771.0,220.0101,220.5361,219.4343,219.5038,299771.0
2025-01-06 15:00:00,221.12,221.44,220.67,221.39,197136.0,219.484,219.8016,219.0373,219.752,197136.0
2025-01-06 15:10:00,221.38,221.87,220.38,220.54,328696.0,219.742,220.2284,218.7494,218.9083,328696.0
2025-01-06 15:20:00,220.54,221.4,220.5,221.12,243650.0,218.9083,219.7619,218.8686,219.484,243650.0
2025-01-06 15:30:00,221.14,221.44,220.0,220.04,359446.0,219.5038,219.8016,218.3723,218.412,359446.0
2025-01-06 15:40:00,220.03,220.45,219.13,219.34,436932.0,218.402,218.8189,217.5087,217.7171,436932.0
2025-01-06 15:50:00,219.29,220.54,219.26,220.07,977274.0,217.6675,218.9083,217.6377,218.4417,977274.0
2025-01-07 09:30:00,221.24,221.48,216.22,216.24,1830958.0,219.6031,219.8413,214.6202,214.6401,1830958.0
2025-01-07 09:40:00,216.3,217.73,215.73,216.48,823694.0,214.6996,216.1191,214.1339,214.8783,823694.0
2025-01-07 09:50:00,216.48,217.85,215.12,215.23,535770.0,214.8783,216.2382,213.5284,213.6376,535770.0
2025-01-07 10:00:00,215.16,215.53,213.72,214.09,866217.0,213.5681,213.9353,212.1387,212.506,866217.0
2025-01-07 10:10:00,214.12,214.85,213.06,213.61,596972.0,212.5358,213.2604,211.4836,212.0295,596972.0
2025-01-07 10:20:00,213.61,214.72,213.06,213.33,407807.0,212.0295,213.1313,211.4836,211.7516,407807.0
2025-01-07 10:30:00,213.31,213.64,212.46,212.62,769019.0,211.7318,212.0593,210.888,211.0469,769019.0
2025-01-07 10:40:00,212.63,213.15,211.65,213.0,437513.0,211.0568,211.5729,210.084,211.4241,437513.0
2025-01-07 10:50:00,213.14,214.23,212.92,213.96,411201.0,211.563,212.645,211.3446,212.3769,411201.0
2025-01-07 11:00:00,213.9,214.6,213.45,214.37,218698.0,212.3174,213.0122,211.8707,212.7839,218698.0
2025-01-07 11:10:00,214.41,214.92,214.2,214.81,203997.0,212.8236,213.3298,212.6152,213.2207,203997.0
2025-01-07 11:20:00,214.77,215.49,214.27,215.49,282020.0,213.181,213.8956,212.6847,213.8956,282020.0
2025-01-07 11:30:00,215.48,215.61,214.0,215.22,170062.0,213.8857,214.0147,212.4167,213.6276,170062.0
2025-01-07 11:40:00,215.09,215.38,213.78,213.79,179211.0,213.4986,213.7864,212.1983,212.2082,179211.0
2025-01-07 11:50:00,213.85,213.85,212.83,213.04,203411.0,212.2678,212.2678,211.2553,211.4638,203411.0
2025-01-07 12:00:00,213.06,213.53,212.67,213.32,132855.0,211.4836,211.9501,211.0965,211.7417,132855.0
2025-01-07 12:10:00,213.22,213.45,212.95,213.0,133848.0,211.6424,211.8707,211.3744,211.4241,133848.0
2025-01-07 12:20:00,213.14,213.17,212.26,212.42,106247.0,211.563,211.5928,210.6895,210.8483,106247.0
2025-01-07 12:30:00,212.31,212.8,212.16,212.45,127508.0,210.7392,211.2255,210.5903,210.8781,127508.0
2025-01-07 12:40:00,212.43,212.65,212.2,212.44,104097.0,210.8583,211.0766,210.63,210.8682,104097.0
2025-01-07 12:50:00,212.47,212.7,212.22,212.68,72199.0,210.898,211.1263,210.6498,211.1064,72199.0
2025-01-07 13:00:00,212.63,213.47,212.63,213.37,61077.0,211.0568,211.8906,211.0568,211.7913,61077.0
2025-01-07 13:10:00,213.39,213.55,213.17,213.45,54497.0,211.8112,211.97,211.5928,211.8707,54497.0
2025-01-07 13:20:00,213.45,213.99,213.32,213.67,72201.0,211.8707,212.4067,211.7417,212.0891,72201.0
2025-01-07 13:30:00,213.63,213.63,212.93,213.17,91321.0,212.0494,212.0494,211.3546,211.5928,91321.0
2025-01-07 13:40:00,213.17,213.18,212.79,212.8,69724.0,211.5928,211.6027,211.2156,211.2255,69724.0
2025-01-07 13:50:00,212.8,213.15,212.72,213.14,49526.0,211.2255,211.5729,211.1461,211.563,49526.0
2025-01-07 14:00:00,213.14,213.56,213.02,213.48,105264.0,211.563,211.9799,211.4439,211.9005,105264.0
2025-01-07 14:10:00,213.48,213.56,213.01,213.3,72923.0,211.9005,211.9799,211.434,211.7218,72923.0
2025-01-07 14:20:00,213.21,213.47,212.98,213.29,72326.0,211.6325,211.8906,211.4042,211.7119,72326.0
2025-01-07 14:30:00,213.27,213.3,212.78,212.78,64268.0,211.6921,211.7218,211.2057,211.2057,64268.0
2025-01-07 14:40:00,212.81,213.39,212.76,212.95,77238.0,211.2355,211.8112,211.1858,211.3744,77238.0
2025-01-07 14:50:00,212.97,213.19,212.74,212.8,68202.0,211.3943,211.6126,211.166,211.2255,68202.0
2025-01-07 15:00:00,212.82,212.85,211.9,212.06,139147.0,211.2454,211.2752,210.3322,210.491,139147.0
2025-01-07 15:10:00,212.08,212.08,211.35,211.67,148411.0,210.5109,210.5109,209.7863,210.1039,148411.0
2025-01-07 15:20:00,211.62,212.22,211.34,211.76,238255.0,210.0543,210.6498,209.7763,210.1932,238255.0
2025-01-07 15:30:00,211.76,212.06,211.32,212.06,275679.0,210.1932,210.491,209.7565,210.491,275679.0
2025-01-07 15:40:00,212.05,212.38,211.94,212.01,352226.0,210.4811,210.8086,210.3719,210.4414,352226.0
2025-01-07 15:50:00,212.01,212.27,211.41,211.46,811992.0,210.4414,210.6995,209.8458,209.8954,811992.0
2025-01-08 09:30:00,209.97,210.3,205.92,206.42,1788250.0,208.4165,208.744,204.3964,204.8927,1788250.0
2025-01-08 09:40:00,206.42,208.5,206.15,208.18,563691.0,204.8927,206.9573,204.6247,206.6397,563691.0
2025-01-08 09:50:00,208.19,208.89,207.35,208.7,364015.0,206.6496,207.3445,205.8159,207.1559,364015.0
2025-01-08 10:00:00,208.64,209.2,208.16,208.26,418273.0,207.0963,207.6522,206.6199,206.7191,418273.0
2025-01-08 10:10:00,208.33,208.47,206.88,207.31,441617.0,206.7886,206.9276,205.3493,205.7762,441617.0
2025-01-08 10:20:00,207.31,207.99,206.8,207.18,397341.0,205.7762,206.4511,205.2699,205.6471,397341.0
2025-01-08 10:30:00,207.22,208.48,207.01,207.62,175479.0,205.6868,206.9375,205.4784,206.0839,175479.0
2025-01-08 10:40:00,207.65,208.19,207.33,207.45,164527.0,206.1136,206.6496,205.796,205.9151,164527.0
2025-01-08 10:50:00,207.48,208.04,207.33,207.71,101986.0,205.9449,206.5007,205.796,206.1732,101986.0
2025-01-08 11:00:00,207.73,207.86,207.14,207.34,193055.0,206.193,206.3221,205.6074,205.8059,193055.0
2025-01-08 11:10:00,207.37,207.87,207.25,207.51,115662.0,205.8357,206.332,205.7166,205.9747,115662.0
2025-01-08 11:20:00,207.52,208.21,207.51,207.88,102526.0,205.9846,206.6695,205.9747,206.3419,102526.0
2025-01-08 11:30:00,207.85,208.47,207.82,208.29,107596.0,206.3122,206.9276,206.2824,206.7489,107596.0
2025-01-08 11:40:00,208.31,208.59,208.04,208.15,146266.0,206.7688,207.0467,206.5007,206.6099,146266.0
2025-01-08 11:50:00,208.17,208.22,207.9,208.16,52290.0,206.6298,206.6794,206.3618,206.6199,52290.0
2025-01-08 12:00:00,208.11,208.13,207.45,207.67,58439.0,206.5702,206.5901,205.9151,206.1335,58439.0
2025-01-08 12:10:00,207.68,207.71,207.15,207.35,65842.0,206.1434,206.1732,205.6173,205.8159,65842.0
2025-01-08 12:20:00,207.38,207.62,206.41,206.46,159188.0,205.8456,206.0839,204.8828,204.9324,159188.0
2025-01-08 12:30:00,206.49,207.06,206.31,206.6,151706.0,204.9622,205.528,204.7835,205.0714,151706.0
2025-01-08 12:40:00,206.55,207.04,206.42,206.93,114731.0,205.0218,205.5081,204.8927,205.399,114731.0
2025-01-08 12:50:00,206.94,207.5,206.93,207.28,61091.0,205.4089,205.9647,205.399,205.7464,61091.0
2025-01-08 13:00:00,207.25,207.93,207.22,207.78,53802.0,205.7166,206.3916,205.6868,206.2427,53802.0
2025-01-08 13:10:00,207.81,207.85,207.18,207.77,80666.0,206.2725,206.3122,205.6471,206.2327,80666.0
2025-01-08 13:20:00,207.8,208.37,207.64,208.03,117771.0,206.2625,206.8283,206.1037,206.4908,117771.0
2025-01-08 13:30:00,207.97,208.02,207.09,207.96,62436.0,206.4313,206.4809,205.5578,206.4213,62436.0
2025-01-08 13:40:00,207.94,207.96,207.18,207.4,87245.0,206.4015,206.4213,205.6471,205.8655,87245.0
2025-01-08 13:50:00,207.38,207.43,206.84,207.19,89895.0,205.8456,205.8953,205.3096,205.657,89895.0
2025-01-08 14:00:00,207.09,208.07,206.85,208.06,99648.0,205.5578,206.5305,205.3196,206.5206,99648.0
2025-01-08 14:10:00,207.99,208.0,207.3,207.8,69904.0,206.4511,206.461,205.7662,206.2625,69904.0
2025-01-08 14:20:00,207.84,208.21,207.7,207.99,94313.0,206.3022,206.6695,206.1633,206.4511,94313.0
2025-01-08 14:30:00,207.97,207.97,207.34,207.39,67761.0,206.4313,206.4313,205.8059,205.8556,67761.0
2025-01-08 14:40:00,207.35,207.54,207.23,207.39,75055.0,205.8159,206.0044,205.6967,205.8556,75055.0
2025-01-08 14:50:00,207.38,207.6,207.12,207.26,86786.0,205.8456,206.064,205.5876,205.7265,86786.0
2025-01-08 15:00:00,207.28,207.47,206.8,206.89,91961.0,205.7464,205.935,205.2699,205.3593,91961.0
2025-01-08 15:10:00,206.87,207.1,206.54,206.6,125047.0,205.3394,205.5677,205.0118,205.0714,125047.0
2025-01-08 15:20:00,206.58,206.79,206.47,206.59,123243.0,205.0516,205.26,204.9424,205.0615,123243.0
2025-01-08 15:30:00,206.57,207.09,206.53,207.02,244270.0,205.0416,205.5578,205.0019,205.4883,244270.0
2025-01-08 15:40:00,207.02,207.7,206.72,207.46,350978.0,205.4883,206.1633,205.1905,205.925,350978.0
2025-01-08 15:50:00,207.4,207.87,207.0,207.2,571840.0,205.8655,206.332,205.4684,205.667,571840.0
2025-01-10 09:30:00,207.6,207.6,203.23,204.62,1607738.0,206.064,206.064,201.7263,203.1061,1607738.0
2025-01-10 09:40:00,204.62,205.75,204.35,204.45,390729.0,203.1061,204.2277,202.8381,202.9373,390729.0
2025-01-10 09:50:00,204.49,206.11,204.35,206.11,283120.0,202.977,204.585,202.8381,204.585,283120.0
2025-01-10 10:00:00,205.93,205.93,203.89,204.15,387286.0,204.4064,204.4064,202.3815,202.6395,387286.0
2025-01-10 10:10:00,204.19,206.0,204.08,205.6,426088.0,202.6792,204.4758,202.57,204.0788,426088.0
2025-01-10 10:20:00,205.68,207.66,205.65,207.52,443229.0,204.1582,206.1236,204.1284,205.9846,443229.0
2025-01-10 10:30:00,207.52,209.24,207.43,209.12,460017.0,205.9846,207.6919,205.8953,207.5728,460017.0
2025-01-10 10:40:00,209.09,209.87,207.96,209.28,382404.0,207.543,208.3172,206.4213,207.7316,382404.0
2025-01-10 10:50:00,209.24,209.31,207.35,207.41,270665.0,207.6919,207.7614,205.8159,205.8754,270665.0
2025-01-10 11:00:00,207.41,207.55,206.6,206.8,257350.0,205.8754,206.0144,205.0714,205.2699,257350.0
2025-01-10 11:10:00,206.76,208.22,206.63,207.28,196702.0,205.2302,206.6794,205.1012,205.7464,196702.0
2025-01-10 11:20:00,207.28,208.0,207.24,207.93,187921.0,205.7464,206.461,205.7067,206.3916,187921.0
2025-01-10 11:30:00,207.93,208.15,207.38,207.47,205773.0,206.3916,206.6099,205.8456,205.935,205773.0
2025-01-10 11:40:00,207.54,208.78,207.48,207.6,163019.0,206.0044,207.2353,205.9449,206.064,163019.0
2025-01-10 11:50:00,207.66,207.77,206.86,206.97,295165.0,206.1236,206.2327,205.3295,205.4387,295165.0
2025-01-10 12:00:00,207.02,207.62,206.79,207.36,115822.0,205.4883,206.0839,205.26,205.8258,115822.0
2025-01-10 12:10:00,207.39,207.69,207.08,207.54,110436.0,205.8556,206.1533,205.5479,206.0044,110436.0
2025-01-10 12:20:00,207.51,207.98,207.48,207.78,85405.0,205.9747,206.4412,205.9449,206.2427,85405.0
2025-01-10 12:30:00,207.81,208.34,207.76,208.26,93913.0,206.2725,206.7985,206.2228,206.7191,93913.0
2025-01-10 12:40:00,208.3,208.49,207.98,208.35,98533.0,206.7588,206.9474,206.4412,206.8085,98533.0
2025-01-10 12:50:00,208.32,208.82,208.31,208.79,134481.0,206.7787,207.275,206.7688,207.2452,134481.0
2025-01-10 13:00:00,208.76,208.8,208.13,208.72,137915.0,207.2154,207.2551,206.5901,207.1757,137915.0
2025-01-10 13:10:00,208.73,208.98,208.41,208.55,99386.0,207.1856,207.4338,206.868,207.007,99386.0
2025-01-10 13:20:00,208.61,209.65,208.59,209.41,176751.0,207.0665,208.0988,207.0467,207.8606,176751.0
2025-01-10 13:30:00,209.48,209.51,208.75,209.21,146916.0,207.9301,207.9599,207.2055,207.6621,146916.0
2025-01-10 13:40:00,209.12,209.34,208.53,209.33,94413.0,207.5728,207.7911,206.9871,207.7812,94413.0
2025-01-10 13:50:00,209.32,209.97,209.2,209.89,106202.0,207.7713,208.4165,207.6522,208.3371,106202.0
2025-01-10 14:00:00,209.97,209.98,208.32,208.32,110249.0,208.4165,208.4264,206.7787,206.7787,110249.0
2025-01-10 14:10:00,208.31,209.0,208.25,208.86,137720.0,206.7688,207.4536,206.7092,207.3147,137720.0
2025-01-10 14:20:00,208.8,209.23,208.43,209.03,125565.0,207.2551,207.6819,206.8879,207.4834,125565.0
2025-01-10 14:30:00,209.05,209.26,208.62,209.17,59716.0,207.5033,207.7117,207.0765,207.6224,59716.0
2025-01-10 14:40:00,209.18,209.4,208.96,208.97,48566.0,207.6323,207.8507,207.4139,207.4239,48566.0
2025-01-10 14:50:00,208.91,209.29,208.91,209.18,65930.0,207.3643,207.7415,207.3643,207.6323,65930.0
2025-01-10 15:00:00,209.18,209.25,208.79,208.96,80865.0,207.6323,207.7018,207.2452,207.4139,80865.0
2025-01-10 15:10:00,208.99,209.0,208.0,208.3,186311.0,207.4437,207.4536,206.461,206.7588,186311.0
2025-01-10 15:20:00,208.34,208.46,207.98,208.28,110969.0,206.7985,206.9176,206.4412,206.739,110969.0
2025-01-10 15:30:00,208.2,208.61,207.95,208.36,133506.0,206.6596,207.0665,206.4114,206.8184,133506.0
2025-01-10 15:40:00,208.35,209.02,208.34,208.72,274063.0,206.8085,207.4735,206.7985,207.1757,274063.0
2025-01-10 15:50:00,208.67,208.94,208.29,208.45,752418.0,207.1261,207.3941,206.7489,206.9077,752418.0
2025-01-13 09:30:00,200.52,202.66,200.05,201.01,1928581.0,199.0364,201.1606,198.5699,199.5228,1928581.0
2025-01-13 09:40:00,201.08,202.47,200.7,201.85,961371.0,199.5922,200.972,199.2151,200.3565,961371.0
2025-01-13 09:50:00,201.9,203.54,201.75,202.6,458014.0,200.4062,202.034,200.2573,201.101,458014.0
2025-01-13 10:00:00,202.56,203.59,202.38,202.84,506708.0,201.0613,202.0837,200.8826,201.3392,506708.0
2025-01-13 10:10:00,202.8,203.29,202.39,203.25,317503.0,201.2995,201.7859,200.8926,201.7462,317503.0
2025-01-13 10:20:00,203.25,203.5,201.15,201.21,436063.0,201.7462,201.9943,199.6617,199.7213,436063.0
2025-01-13 10:30:00,201.18,202.5,201.18,202.5,329221.0,199.6915,201.0017,199.6915,201.0017,329221.0
2025-01-13 10:40:00,202.6,203.42,202.32,202.74,297419.0,201.101,201.9149,200.8231,201.24,297419.0
2025-01-13 10:50:00,202.68,202.79,201.5,201.55,169847.0,201.1804,201.2896,200.0091,200.0588,169847.0
2025-01-13 11:00:00,201.59,201.77,201.2,201.23,175606.0,200.0985,200.2771,199.7114,199.7411,175606.0
2025-01-13 11:10:00,201.23,201.62,201.11,201.51,147311.0,199.7411,200.1282,199.622,200.0191,147311.0
2025-01-13 11:20:00,201.55,201.75,201.2,201.71,103464.0,200.0588,200.2573,199.7114,200.2176,103464.0
2025-01-13 11:30:00,201.68,202.0,201.46,201.75,127171.0,200.1878,200.5054,199.9694,200.2573,127171.0
2025-01-13 11:40:00,201.75,202.16,201.6,201.8,98054.0,200.2573,200.6643,200.1084,200.3069,98054.0
2025-01-13 11:50:00,201.86,201.91,200.92,201.35,184906.0,200.3665,200.4161,199.4334,199.8602,184906.0
2025-01-13 12:00:00,201.37,201.5,200.91,201.15,103223.0,199.8801,200.0091,199.4235,199.6617,103223.0
2025-01-13 12:10:00,201.17,201.44,200.88,201.14,288498.0,199.6816,199.9496,199.3937,199.6518,288498.0
2025-01-13 12:20:00,201.13,201.46,201.13,201.37,189017.0,199.6419,199.9694,199.6419,199.8801,189017.0
2025-01-13 12:30:00,201.35,201.53,201.15,201.34,155567.0,199.8602,200.0389,199.6617,199.8503,155567.0
2025-01-13 12:40:00,201.31,201.43,200.98,201.43,218928.0,199.8205,199.9397,199.493,199.9397,218928.0
2025-01-13 12:50:00,201.44,202.12,201.37,202.12,155983.0,199.9496,200.6246,199.8801,200.6246,155983.0
2025-01-13 13:00:00,202.09,202.12,201.53,201.6,169718.0,200.5948,200.6246,200.0389,200.1084,169718.0
2025-01-13 13:10:00,201.6,201.93,201.25,201.28,128341.0,200.1084,200.436,199.761,199.7908,128341.0
2025-01-13 13:20:00,201.26,201.48,201.06,201.48,152911.0,199.7709,199.9893,199.5724,199.9893,152911.0
2025-01-13 13:30:00,201.49,201.65,201.16,201.27,102717.0,199.9992,200.158,199.6717,199.7808,102717.0
2025-01-13 13:40:00,201.25,201.33,200.99,201.17,79778.0,199.761,199.8404,199.5029,199.6816,79778.0
2025-01-13 13:50:00,201.11,201.16,200.54,200.58,105487.0,199.622,199.6717,199.0562,199.0959,105487.0
2025-01-13 14:00:00,200.56,200.86,200.39,200.45,131097.0,199.0761,199.3739,198.9074,198.9669,131097.0
2025-01-13 14:10:00,200.44,200.54,200.08,200.19,200780.0,198.957,199.0562,198.5996,198.7088,200780.0
2025-01-13 14:20:00,200.21,200.81,200.19,200.76,142302.0,198.7287,199.3242,198.7088,199.2746,142302.0
2025-01-13 14:30:00,200.76,201.2,200.65,201.15,152085.0,199.2746,199.7114,199.1654,199.6617,152085.0
2025-01-13 14:40:00,201.15,201.47,201.12,201.3,121049.0,199.6617,199.9794,199.6319,199.8106,121049.0
2025-01-13 14:50:00,201.28,201.43,201.06,201.28,122066.0,199.7908,199.9397,199.5724,199.7908,122066.0
2025-01-13 15:00:00,201.28,201.53,201.06,201.16,117152.0,199.7908,200.0389,199.5724,199.6717,117152.0
2025-01-13 15:10:00,201.16,201.78,201.02,201.69,134485.0,199.6717,200.2871,199.5327,200.1977,134485.0
2025-01-13 15:20:00,201.7,201.7,201.0,201.28,138889.0,200.2077,200.2077,199.5128,199.7908,138889.0
2025-01-13 15:30:00,201.32,201.44,201.08,201.14,205409.0,199.8305,199.9496,199.5922,199.6518,205409.0
2025-01-13 15:40:00,201.14,201.29,200.98,201.06,235815.0,199.6518,199.8007,199.493,199.5724,235815.0
2025-01-13 15:50:00,201.11,201.77,201.01,201.39,714584.0,199.622,200.2771,199.5228,199.9,714584.0
2025-01-14 09:30:00,205.19,206.26,203.5,205.87,1060666.0,203.6718,204.7339,201.9943,204.3468,1060666.0
2025-01-14 09:40:00,205.89,205.97,203.77,204.19,412613.0,204.3667,204.4461,202.2623,202.6792,412613.0
2025-01-14 09:50:00,204.19,204.78,202.8,203.01,461167.0,202.6792,203.2649,201.2995,201.508,461167.0
2025-01-14 10:00:00,203.0,204.33,202.8,204.17,332882.0,201.498,202.8182,201.2995,202.6594,332882.0
2025-01-14 10:10:00,204.21,204.69,203.89,204.12,193642.0,202.6991,203.1755,202.3815,202.6098,193642.0
2025-01-14 10:20:00,204.1,204.48,202.8,202.98,337302.0,202.5899,202.9671,201.2995,201.4782,337302.0
2025-01-14 10:30:00,203.01,203.49,201.73,201.77,300617.0,201.508,201.9844,200.2374,200.2771,300617.0
2025-01-14 10:40:00,201.87,202.58,201.75,201.89,191510.0,200.3764,201.0811,200.2573,200.3963,191510.0
2025-01-14 10:50:00,201.84,202.0,200.8,200.8,357365.0,200.3466,200.5054,199.3143,199.3143,357365.0
2025-01-14 11:00:00,200.84,200.96,200.05,200.84,364882.0,199.354,199.4731,198.5699,199.354,364882.0
2025-01-14 11:10:00,200.86,201.16,200.43,200.71,139189.0,199.3739,199.6717,198.9471,199.225,139189.0
2025-01-14 11:20:00,200.78,201.18,200.66,200.76,152986.0,199.2945,199.6915,199.1754,199.2746,152986.0
2025-01-14 11:30:00,200.78,200.91,200.23,200.41,119119.0,199.2945,199.4235,198.7485,198.9272,119119.0
2025-01-14 11:40:00,200.43,200.49,199.65,200.24,366565.0,198.9471,199.0066,198.1728,198.7585,366565.0
2025-01-14 11:50:00,200.24,200.53,199.58,199.59,191871.0,198.7585,199.0463,198.1033,198.1133,191871.0
2025-01-14 12:00:00,199.59,199.66,198.5,199.27,378413.0,198.1133,198.1828,197.0313,197.7956,378413.0
2025-01-14 12:10:00,199.35,199.76,199.06,199.3,215800.0,197.875,198.282,197.5872,197.8254,215800.0
2025-01-14 12:20:00,199.33,199.5,198.8,199.25,159314.0,197.8552,198.0239,197.3291,197.7758,159314.0
2025-01-14 12:30:00,199.24,199.36,198.91,199.05,157847.0,197.7659,197.885,197.4383,197.5773,157847.0
2025-01-14 12:40:00,199.07,199.43,198.99,199.06,140221.0,197.5971,197.9545,197.5177,197.5872,140221.0
2025-01-14 12:50:00,199.08,199.49,199.04,199.31,142109.0,197.607,198.014,197.5673,197.8353,142109.0
2025-01-14 13:00:00,199.25,199.82,199.16,199.43,120656.0,197.7758,198.3416,197.6865,197.9545,120656.0
2025-01-14 13:10:00,199.42,200.08,199.38,199.89,103781.0,197.9445,198.5996,197.9048,198.411,103781.0
2025-01-14 13:20:00,199.88,200.16,199.77,199.99,79892.0,198.4011,198.6791,198.2919,198.5103,79892.0
2025-01-14 13:30:00,199.99,200.28,199.89,200.15,73637.0,198.5103,198.7982,198.411,198.6691,73637.0
2025-01-14 13:40:00,200.19,200.65,200.14,200.59,83470.0,198.7088,199.1654,198.6592,199.1059,83470.0
2025-01-14 13:50:00,200.59,200.81,200.58,200.81,58187.0,199.1059,199.3242,199.0959,199.3242,58187.0
2025-01-14 14:00:00,200.81,200.98,200.64,200.87,108134.0,199.3242,199.493,199.1555,199.3838,108134.0
2025-01-14 14:10:00,200.88,201.22,200.64,201.11,133601.0,199.3937,199.7312,199.1555,199.622,133601.0
2025-01-14 14:20:00,201.11,201.56,201.01,201.16,130216.0,199.622,200.0687,199.5228,199.6717,130216.0
2025-01-14 14:30:00,201.16,201.38,201.02,201.31,92202.0,199.6717,199.89,199.5327,199.8205,92202.0
2025-01-14 14:40:00,201.29,201.36,200.98,201.08,94154.0,199.8007,199.8702,199.493,199.5922,94154.0
2025-01-14 14:50:00,201.06,201.17,200.41,200.51,196255.0,199.5724,199.6816,198.9272,199.0265,196255.0
2025-01-14 15:00:00,200.55,200.67,199.95,200.14,257110.0,199.0662,199.1853,198.4706,198.6592,257110.0
2025-01-14 15:10:00,200.12,200.61,199.92,200.58,224477.0,198.6393,199.1257,198.4408,199.0959,224477.0
2025-01-14 15:20:00,200.55,200.95,200.34,200.88,133104.0,199.0662,199.4632,198.8577,199.3937,133104.0
2025-01-14 15:30:00,200.9,201.05,200.77,200.8,261519.0,199.4136,199.5625,199.2845,199.3143,261519.0
2025-01-14 15:40:00,200.8,201.49,200.69,201.35,265289.0,199.3143,199.9992,199.2051,199.8602,265289.0
2025-01-14 15:50:00,201.36,201.78,201.31,201.53,796926.0,199.8702,200.2871,199.8205,200.0389,796926.0
2025-01-15 09:30:00,202.49,203.05,199.35,202.92,1519085.0,200.9918,201.5477,197.875,201.4186,1519085.0
2025-01-15 09:40:00,202.92,204.8,202.81,204.48,914004.0,201.4186,203.2847,201.3094,202.9671,914004.0
2025-01-15 09:50:00,204.55,204.89,203.52,203.96,372489.0,203.0366,203.3741,202.0142,202.4509,372489.0
2025-01-15 10:00:00,204.0,204.79,203.58,204.53,309798.0,202.4906,203.2748,202.0737,203.0167,309798.0
2025-01-15 10:10:00,204.51,209.04,204.07,205.27,409420.0,202.9969,207.4934,202.5601,203.7512,409420.0
2025-01-15 10:20:00,205.26,205.49,204.94,205.1,190572.0,203.7413,203.9696,203.4237,203.5825,190572.0
2025-01-15 10:30:00,205.1,205.5,204.8,205.15,282463.0,203.5825,203.9795,203.2847,203.6321,282463.0
2025-01-15 10:40:00,205.14,205.31,204.83,205.27,220998.0,203.6222,203.7909,203.3145,203.7512,220998.0
2025-01-15 10:50:00,205.29,205.65,204.97,205.33,404767.0,203.7711,204.1284,203.4535,203.8108,404767.0
2025-01-15 11:00:00,205.31,206.1,205.31,205.39,209704.0,203.7909,204.5751,203.7909,203.8704,209704.0
2025-01-15 11:10:00,205.46,205.74,205.0,205.18,151951.0,203.9398,204.2178,203.4832,203.6619,151951.0
2025-01-15 11:20:00,205.19,205.47,204.99,205.3,121757.0,203.6718,203.9498,203.4733,203.781,121757.0
2025-01-15 11:30:00,205.29,205.29,204.43,204.79,220250.0,203.7711,203.7711,202.9175,203.2748,220250.0
2025-01-15 11:40:00,204.79,204.97,204.37,204.64,80578.0,203.2748,203.4535,202.8579,203.1259,80578.0
2025-01-15 11:50:00,204.65,204.66,204.2,204.54,100532.0,203.1358,203.1458,202.6892,203.0266,100532.0
2025-01-15 12:00:00,204.52,205.07,204.37,204.94,106738.0,203.0068,203.5527,202.8579,203.4237,106738.0
2025-01-15 12:10:00,204.93,205.05,204.61,204.69,123340.0,203.4138,203.5329,203.0961,203.1755,123340.0
2025-01-15 12:20:00,204.69,204.85,204.37,204.68,140218.0,203.1755,203.3344,202.8579,203.1656,140218.0
2025-01-15 12:30:00,204.7,205.09,204.7,205.02,148482.0,203.1855,203.5726,203.1855,203.5031,148482.0
2025-01-15 12:40:00,205.04,205.2,204.99,205.14,123693.0,203.5229,203.6818,203.4733,203.6222,123693.0
2025-01-15 12:50:00,205.13,205.5,205.01,205.08,137232.0,203.6123,203.9795,203.4932,203.5627,137232.0
2025-01-15 13:00:00,205.09,205.46,205.06,205.15,115789.0,203.5726,203.9398,203.5428,203.6321,115789.0
2025-01-15 13:10:00,205.15,205.57,205.1,205.31,81144.0,203.6321,204.049,203.5825,203.7909,81144.0
2025-01-15 13:20:00,205.38,205.54,205.17,205.45,91534.0,203.8604,204.0192,203.652,203.9299,91534.0
2025-01-15 13:30:00,205.44,205.46,204.99,205.02,127443.0,203.92,203.9398,203.4733,203.5031,127443.0
2025-01-15 13:40:00,205.05,205.13,204.84,205.03,146512.0,203.5329,203.6123,203.3244,203.513,146512.0
2025-01-15 13:50:00,205.05,205.33,205.0,205.19,115545.0,203.5329,203.8108,203.4832,203.6718,115545.0
2025-01-15 14:00:00,205.22,205.7,205.19,205.58,151696.0,203.7016,204.1781,203.6718,204.059,151696.0
2025-01-15 14:10:00,205.58,205.82,205.4,205.61,121339.0,204.059,204.2972,203.8803,204.0887,121339.0
2025-01-15 14:20:00,205.59,206.32,205.53,206.29,205896.0,204.0689,204.7935,204.0093,204.7637,205896.0
2025-01-15 14:30:00,206.3,206.53,206.0,206.52,216454.0,204.7736,205.0019,204.4758,204.992,216454.0
2025-01-15 14:40:00,206.52,206.57,206.0,206.13,264465.0,204.992,205.0416,204.4758,204.6049,264465.0
2025-01-15 14:50:00,206.13,206.29,205.99,206.13,213705.0,204.6049,204.7637,204.4659,204.6049,213705.0
2025-01-15 15:00:00,206.13,206.33,205.94,206.24,228598.0,204.6049,204.8034,204.4163,204.7141,228598.0
2025-01-15 15:10:00,206.25,206.74,206.25,206.74,238679.0,204.724,205.2104,204.724,205.2104,238679.0
2025-01-15 15:20:00,206.75,206.98,206.68,206.9,255648.0,205.2203,205.4486,205.1508,205.3692,255648.0
2025-01-15 15:30:00,206.89,207.58,206.4,206.61,507454.0,205.3593,206.0442,204.8729,205.0813,507454.0
2025-01-15 15:40:00,206.61,206.79,206.41,206.67,367001.0,205.0813,205.26,204.8828,205.1409,367001.0
2025-01-15 15:50:00,206.64,206.99,206.25,206.87,851141.0,205.1111,205.4585,204.724,205.3394,851141.0
2025-01-16 09:30:00,218.89,221.95,215.61,220.68,5554735.0,217.2705,220.3078,214.0147,219.0472,5554735.0
2025-01-16 09:40:00,220.68,221.12,214.94,217.47,3021787.0,219.0472,219.484,213.3497,215.861,3021787.0
2025-01-16 09:50:00,217.66,219.73,213.17,216.77,1670628.0,216.0496,218.1043,211.5928,215.1662,1670628.0
2025-01-16 10:00:00,216.76,218.77,215.52,218.63,1103533.0,215.1562,217.1514,213.9254,217.0124,1103533.0
2025-01-16 10:10:00,218.63,219.2,216.88,218.11,1308551.0,217.0124,217.5782,215.2753,216.4962,1308551.0
2025-01-16 10:20:00,218.06,218.87,217.67,218.43,660429.0,216.4466,217.2506,216.0595,216.8139,660429.0
2025-01-16 10:30:00,218.43,218.68,217.59,218.13,524754.0,216.8139,217.062,215.9801,216.5161,524754.0
2025-01-16 10:40:00,218.18,218.47,215.51,216.16,1174334.0,216.5657,216.8536,213.9155,214.5607,1174334.0
2025-01-16 10:50:00,216.19,217.69,215.8,217.65,684923.0,214.5904,216.0794,214.2033,216.0396,684923.0
2025-01-16 11:00:00,217.49,218.5,217.1,218.2,378822.0,215.8808,216.8834,215.4937,216.5856,378822.0
2025-01-16 11:10:00,218.14,218.69,217.6,218.41,444529.0,216.526,217.072,215.99,216.794,444529.0
2025-01-16 11:20:00,218.48,218.69,217.27,218.29,380625.0,216.8635,217.072,215.6625,216.6749,380625.0
2025-01-16 11:30:00,218.3,218.33,216.45,216.62,430322.0,216.6848,216.7146,214.8485,215.0173,430322.0
2025-01-16 11:40:00,216.67,217.29,215.9,217.03,422683.0,215.0669,215.6823,214.3026,215.4242,422683.0
2025-01-16 11:50:00,217.04,217.16,216.52,217.07,269728.0,215.4342,215.5533,214.918,215.4639,269728.0
2025-01-16 12:00:00,217.05,218.24,216.66,218.1,462095.0,215.4441,216.6253,215.057,216.4863,462095.0
2025-01-16 12:10:00,218.08,218.2,217.01,217.33,223703.0,216.4665,216.5856,215.4044,215.722,223703.0
2025-01-16 12:20:00,217.34,218.26,217.03,217.98,242195.0,215.7319,216.6451,215.4242,216.3672,242195.0
2025-01-16 12:30:00,218.0,218.0,217.03,217.13,208214.0,216.3871,216.3871,215.4242,215.5235,208214.0
2025-01-16 12:40:00,217.12,217.36,216.81,217.18,210244.0,215.5136,215.7518,215.2059,215.5731,210244.0
2025-01-16 12:50:00,217.13,217.5,216.6,217.08,216891.0,215.5235,215.8908,214.9974,215.4739,216891.0
2025-01-16 13:00:00,217.01,217.66,217.0,217.66,146125.0,215.4044,216.0496,215.3945,216.0496,146125.0
2025-01-16 13:10:00,217.62,217.75,216.72,216.81,172827.0,216.0099,216.1389,215.1165,215.2059,172827.0
2025-01-16 13:20:00,216.89,217.01,216.23,216.32,199321.0,215.2853,215.4044,214.6302,214.7195,199321.0
2025-01-16 13:30:00,216.33,216.65,215.72,216.05,321009.0,214.7294,215.047,214.1239,214.4515,321009.0
2025-01-16 13:40:00,216.05,216.44,215.0,215.36,363897.0,214.4515,214.8386,213.4093,213.7666,363897.0
2025-01-16 13:50:00,215.42,216.12,215.03,215.97,216370.0,213.8261,214.521,213.439,214.3721,216370.0
2025-01-16 14:00:00,215.94,216.74,215.66,216.15,229356.0,214.3423,215.1364,214.0644,214.5507,229356.0
2025-01-16 14:10:00,216.15,216.93,216.13,216.64,233417.0,214.5507,215.325,214.5309,215.0371,233417.0
2025-01-16 14:20:00,216.6,217.3,216.23,217.06,274455.0,214.9974,215.6922,214.6302,215.454,274455.0
2025-01-16 14:30:00,217.1,217.17,216.69,216.87,174315.0,215.4937,215.5632,215.0867,215.2654,174315.0
2025-01-16 14:40:00,216.87,217.15,216.59,216.89,216399.0,215.2654,215.5433,214.9875,215.2853,216399.0
2025-01-16 14:50:00,216.89,216.98,216.57,216.93,215807.0,215.2853,215.3746,214.9676,215.325,215807.0
2025-01-16 15:00:00,216.94,217.04,216.5,216.97,271819.0,215.3349,215.4342,214.8982,215.3647,271819.0
2025-01-16 15:10:00,216.97,217.08,216.6,216.87,257009.0,215.3647,215.4739,214.9974,215.2654,257009.0
2025-01-16 15:20:00,216.87,216.97,216.23,216.83,268301.0,215.2654,215.3647,214.6302,215.2257,268301.0
2025-01-16 15:30:00,216.84,216.95,216.04,216.36,301237.0,215.2356,215.3448,214.4416,214.7592,301237.0
2025-01-16 15:40:00,216.32,216.67,215.93,216.44,453392.0,214.7195,215.0669,214.3324,214.8386,453392.0
2025-01-16 15:50:00,216.39,216.43,214.74,214.79,1109850.0,214.789,214.8287,213.1512,213.2008,1109850.0
2025-01-17 09:30:00,215.17,215.39,211.19,213.3,1992285.0,213.578,213.7964,209.6274,211.7218,1992285.0
2025-01-17 09:40:00,213.35,214.76,212.95,213.33,669446.0,211.7715,213.171,211.3744,211.7516,669446.0
2025-01-17 09:50:00,213.33,215.21,213.19,214.91,538475.0,211.7516,213.6177,211.6126,213.3199,538475.0
2025-01-17 10:00:00,214.86,215.68,214.21,214.36,537832.0,213.2703,214.0842,212.6251,212.774,537832.0
2025-01-17 10:10:00,214.3,214.52,213.33,213.7,385181.0,212.7144,212.9328,211.7516,212.1189,385181.0
2025-01-17 10:20:00,213.74,213.76,212.4,213.61,524981.0,212.1586,212.1784,210.8285,212.0295,524981.0
2025-01-17 10:30:00,213.6,213.93,213.13,213.76,178304.0,212.0196,212.3472,211.5531,212.1784,178304.0
2025-01-17 10:40:00,213.75,213.92,213.26,213.91,206175.0,212.1685,212.3372,211.6821,212.3273,206175.0
2025-01-17 10:50:00,213.95,214.03,213.5,214.0,158821.0,212.367,212.4464,211.9204,212.4167,158821.0
2025-01-17 11:00:00,213.97,214.09,212.97,213.34,325447.0,212.3869,212.506,211.3943,211.7615,325447.0
2025-01-17 11:10:00,213.38,213.7,212.51,212.96,386192.0,211.8012,212.1189,210.9377,211.3843,386192.0
2025-01-17 11:20:00,212.99,213.62,212.82,213.4,291952.0,211.4141,212.0395,211.2454,211.8211,291952.0
2025-01-17 11:30:00,213.4,213.68,213.14,213.65,290809.0,211.8211,212.099,211.563,212.0692,290809.0
2025-01-17 11:40:00,213.61,213.68,212.82,213.33,307630.0,212.0295,212.099,211.2454,211.7516,307630.0
2025-01-17 11:50:00,213.36,213.43,212.94,213.25,294748.0,211.7814,211.8509,211.3645,211.6722,294748.0
2025-01-17 12:00:00,213.25,213.48,212.93,213.28,149243.0,211.6722,211.9005,211.3546,211.702,149243.0
2025-01-17 12:10:00,213.28,213.5,213.11,213.46,90551.0,211.702,211.9204,211.5332,211.8806,90551.0
2025-01-17 12:20:00,213.5,214.0,213.47,213.82,190638.0,211.9204,212.4167,211.8906,212.238,190638.0
2025-01-17 12:30:00,213.82,213.83,213.05,213.16,237995.0,212.238,212.2479,211.4737,211.5829,237995.0
2025-01-17 12:40:00,213.16,213.16,212.68,213.04,182054.0,211.5829,211.5829,211.1064,211.4638,182054.0
2025-01-17 12:50:00,213.07,213.13,212.78,212.94,87203.0,211.4935,211.5531,211.2057,211.3645,87203.0
2025-01-17 13:00:00,212.95,213.55,212.94,213.14,137164.0,211.3744,211.97,211.3645,211.563,137164.0
2025-01-17 13:10:00,213.1,213.55,212.91,213.24,185053.0,211.5233,211.97,211.3347,211.6623,185053.0
2025-01-17 13:20:00,213.24,213.41,212.81,213.01,207610.0,211.6623,211.831,211.2355,211.434,207610.0
2025-01-17 13:30:00,212.98,213.33,212.79,213.3,192870.0,211.4042,211.7516,211.2156,211.7218,192870.0
2025-01-17 13:40:00,213.28,213.46,213.0,213.17,166451.0,211.702,211.8806,211.4241,211.5928,166451.0
2025-01-17 13:50:00,213.17,213.2,212.84,213.14,191898.0,211.5928,211.6226,211.2652,211.563,191898.0
2025-01-17 14:00:00,213.12,213.36,212.61,212.71,235451.0,211.5432,211.7814,211.0369,211.1362,235451.0
2025-01-17 14:10:00,212.71,213.0,212.63,212.77,229167.0,211.1362,211.4241,211.0568,211.1958,229167.0
2025-01-17 14:20:00,212.78,213.18,212.69,213.13,212502.0,211.2057,211.6027,211.1163,211.5531,212502.0
2025-01-17 14:30:00,213.15,213.17,212.83,213.01,151854.0,211.5729,211.5928,211.2553,211.434,151854.0
2025-01-17 14:40:00,213.01,213.22,212.88,212.93,125014.0,211.434,211.6424,211.3049,211.3546,125014.0
2025-01-17 14:50:00,212.92,213.08,212.65,212.81,135211.0,211.3446,211.5035,211.0766,211.2355,135211.0
2025-01-17 15:00:00,212.81,212.85,211.94,212.32,358922.0,211.2355,211.2752,210.3719,210.7491,358922.0
2025-01-17 15:10:00,212.36,212.41,212.03,212.25,209846.0,210.7888,210.8384,210.4612,210.6796,209846.0
2025-01-17 15:20:00,212.26,212.89,212.22,212.85,311934.0,210.6895,211.3149,210.6498,211.2752,311934.0
2025-01-17 15:30:00,212.85,212.88,211.8,211.84,284621.0,211.2752,211.3049,210.2329,210.2726,284621.0
2025-01-17 15:40:00,211.84,211.97,211.28,211.54,400682.0,210.2726,210.4017,209.7168,209.9749,400682.0
2025-01-17 15:50:00,211.5,211.94,211.06,211.63,1026425.0,209.9351,210.3719,209.4984,210.0642,1026425.0
2025-01-21 09:30:00,214.46,216.5,212.92,213.13,1641533.0,212.8732,214.8982,211.3446,211.5531,1641533.0
2025-01-21 09:40:00,213.19,214.38,212.05,213.83,549220.0,211.6126,212.7938,210.4811,212.2479,549220.0
2025-01-21 09:50:00,213.84,214.27,213.23,214.01,391157.0,212.2578,212.6847,211.6523,212.4266,391157.0
2025-01-21 10:00:00,213.89,214.05,213.38,213.61,273896.0,212.3075,212.4663,211.8012,212.0295,273896.0
2025-01-21 10:10:00,213.59,214.11,212.8,213.9,523338.0,212.0097,212.5258,211.2255,212.3174,523338.0
2025-01-21 10:20:00,213.88,214.2,213.46,214.11,745409.0,212.2975,212.6152,211.8806,212.5258,745409.0
2025-01-21 10:30:00,214.1,215.28,213.8,215.27,473479.0,212.5159,213.6872,212.2181,213.6773,473479.0
2025-01-21 10:40:00,215.25,216.28,215.16,215.57,363912.0,213.6574,214.6798,213.5681,213.975,363912.0
2025-01-21 10:50:00,215.48,216.0,215.11,215.74,229233.0,213.8857,214.4019,213.5184,214.1438,229233.0
2025-01-21 11:00:00,215.67,216.63,215.25,216.45,203541.0,214.0743,215.0272,213.6574,214.8485,203541.0
2025-01-21 11:10:00,216.43,216.87,216.31,216.66,246521.0,214.8287,215.2654,214.7096,215.057,246521.0
2025-01-21 11:20:00,216.68,217.78,216.55,217.7,298926.0,215.0768,216.1687,214.9478,216.0893,298926.0
2025-01-21 11:30:00,217.7,219.45,217.49,218.82,930018.0,216.0893,217.8263,215.8808,217.201,930018.0
2025-01-21 11:40:00,218.73,219.52,218.12,219.43,295673.0,217.1117,217.8958,216.5062,217.8065,295673.0
2025-01-21 11:50:00,219.43,220.1,218.84,219.03,624919.0,217.8065,218.4715,217.2208,217.4094,624919.0
2025-01-21 12:00:00,219.1,219.74,218.52,219.41,244092.0,217.4789,218.1142,216.9032,217.7866,244092.0
2025-01-21 12:10:00,219.35,219.97,219.32,219.88,229869.0,217.7271,218.3425,217.6973,218.2531,229869.0
2025-01-21 12:20:00,219.83,220.08,219.62,219.77,345891.0,218.2035,218.4517,217.9951,218.144,345891.0
2025-01-21 12:30:00,219.73,219.99,219.62,219.74,115323.0,218.1043,218.3623,217.9951,218.1142,115323.0
2025-01-21 12:40:00,219.73,220.08,219.64,219.9,213917.0,218.1043,218.4517,218.0149,218.273,213917.0
2025-01-21 12:50:00,219.88,220.15,219.64,219.95,254978.0,218.2531,218.5211,218.0149,218.3226,254978.0
2025-01-21 13:00:00,219.93,220.1,219.4,219.68,276213.0,218.3028,218.4715,217.7767,218.0546,276213.0
2025-01-21 13:10:00,219.69,220.15,219.64,220.02,307752.0,218.0646,218.5211,218.0149,218.3921,307752.0
2025-01-21 13:20:00,220.02,220.07,219.28,219.38,183174.0,218.3921,218.4417,217.6576,217.7568,183174.0
2025-01-21 13:30:00,219.39,219.57,218.94,218.96,102037.0,217.7668,217.9454,217.3201,217.34,102037.0
2025-01-21 13:40:00,218.96,219.56,218.8,219.55,114802.0,217.34,217.9355,217.1811,217.9256,114802.0
2025-01-21 13:50:00,219.58,219.58,219.3,219.39,74166.0,217.9554,217.9554,217.6774,217.7668,74166.0
2025-01-21 14:00:00,219.39,220.03,219.33,219.95,146850.0,217.7668,218.402,217.7072,218.3226,146850.0
2025-01-21 14:10:00,219.97,220.04,219.39,219.51,113842.0,218.3425,218.412,217.7668,217.8859,113842.0
2025-01-21 14:20:00,219.51,219.89,219.3,219.87,72868.0,217.8859,218.2631,217.6774,218.2432,72868.0
2025-01-21 14:30:00,219.87,219.87,219.29,219.58,58355.0,218.2432,218.2432,217.6675,217.9554,58355.0
2025-01-21 14:40:00,219.6,219.69,219.34,219.6,79738.0,217.9752,218.0646,217.7171,217.9752,79738.0
2025-01-21 14:50:00,219.61,219.97,219.47,219.72,124188.0,217.9851,218.3425,217.8462,218.0943,124188.0
2025-01-21 15:00:00,219.72,220.03,219.62,220.0,118878.0,218.0943,218.402,217.9951,218.3723,118878.0
2025-01-21 15:10:00,220.01,220.05,219.86,220.03,234010.0,218.3822,218.4219,218.2333,218.402,234010.0
2025-01-21 15:20:00,220.01,220.08,219.85,220.01,212301.0,218.3822,218.4517,218.2234,218.3822,212301.0
2025-01-21 15:30:00,220.03,220.05,219.47,219.49,267368.0,218.402,218.4219,217.8462,217.866,267368.0
2025-01-21 15:40:00,219.49,219.8,219.2,219.3,230401.0,217.866,218.1737,217.5782,217.6774,230401.0
2025-01-21 15:50:00,219.29,219.53,218.51,218.81,865929.0,217.6675,217.9057,216.8933,217.1911,865929.0
2025-01-22 09:30:00,221.95,223.36,219.31,220.76,1780098.0,220.3078,221.7074,217.6874,219.1266,1780098.0
2025-01-22 09:40:00,220.76,221.92,220.21,221.61,674568.0,219.1266,220.2781,218.5807,219.9703,674568.0
2025-01-22 09:50:00,221.66,222.3,221.02,221.05,704099.0,220.02,220.6552,219.3847,219.4145,704099.0
2025-01-22 10:00:00,221.08,223.23,220.77,222.8,846785.0,219.4443,221.5784,219.1366,221.1515,846785.0
2025-01-22 10:10:00,222.79,224.08,222.41,222.9,550203.0,221.1416,222.4221,220.7644,221.2508,550203.0
2025-01-22 10:20:00,222.91,223.93,222.31,223.51,383417.0,221.2607,222.2732,220.6652,221.8563,383417.0
2025-01-22 10:30:00,223.51,224.0,223.09,223.33,282661.0,221.8563,222.3427,221.4394,221.6776,282661.0
2025-01-22 10:40:00,223.37,223.84,222.98,223.17,374115.0,221.7173,222.1838,221.3302,221.5188,374115.0
2025-01-22 10:50:00,223.22,223.97,223.01,223.74,330315.0,221.5684,222.3129,221.36,222.0846,330315.0
2025-01-22 11:00:00,223.71,224.64,223.32,223.89,589628.0,222.0548,222.9779,221.6677,222.2335,589628.0
2025-01-22 11:10:00,223.88,224.18,223.01,224.11,229819.0,222.2236,222.5213,221.36,222.4519,229819.0
2025-01-22 11:20:00,224.05,224.4,223.7,224.28,202641.0,222.3923,222.7397,222.0449,222.6206,202641.0
2025-01-22 11:30:00,224.27,224.96,223.99,224.74,269751.0,222.6107,223.2956,222.3327,223.0772,269751.0
2025-01-22 11:40:00,224.74,224.78,224.15,224.28,173980.0,223.0772,223.1169,222.4916,222.6206,173980.0
2025-01-22 11:50:00,224.33,224.74,224.01,224.69,181818.0,222.6702,223.0772,222.3526,223.0276,181818.0
2025-01-22 12:00:00,224.74,225.16,224.7,225.1,325893.0,223.0772,223.4941,223.0375,223.4345,325893.0
2025-01-22 12:10:00,225.1,225.26,224.71,225.1,228828.0,223.4345,223.5933,223.0474,223.4345,228828.0
2025-01-22 12:20:00,225.1,225.43,224.85,224.97,170429.0,223.4345,223.7621,223.1864,223.3055,170429.0
2025-01-22 12:30:00,224.96,225.08,224.56,224.73,128304.0,223.2956,223.4147,222.8985,223.0673,128304.0
2025-01-22 12:40:00,224.79,224.82,223.59,223.68,162508.0,223.1268,223.1566,221.9357,222.025,162508.0
2025-01-22 12:50:00,223.68,224.31,223.68,223.69,144543.0,222.025,222.6504,222.025,222.035,144543.0
2025-01-22 13:00:00,223.74,223.99,223.36,223.77,141125.0,222.0846,222.3327,221.7074,222.1144,141125.0
2025-01-22 13:10:00,223.82,224.42,223.64,224.17,181237.0,222.164,222.7596,221.9853,222.5114,181237.0
2025-01-22 13:20:00,224.13,224.5,223.8,223.86,122265.0,222.4717,222.839,222.1441,222.2037,122265.0
2025-01-22 13:30:00,223.86,224.75,223.8,224.56,128132.0,222.2037,223.0871,222.1441,222.8985,128132.0
2025-01-22 13:40:00,224.56,224.82,224.36,224.39,120555.0,222.8985,223.1566,222.7,222.7298,120555.0
2025-01-22 13:50:00,224.39,224.71,224.25,224.43,137563.0,222.7298,223.0474,222.5908,222.7695,137563.0
2025-01-22 14:00:00,224.45,224.59,224.36,224.55,94361.0,222.7893,222.9283,222.7,222.8886,94361.0
2025-01-22 14:10:00,224.56,224.71,224.47,224.64,82913.0,222.8985,223.0474,222.8092,222.9779,82913.0
2025-01-22 14:20:00,224.66,224.68,224.26,224.33,121327.0,222.9978,223.0176,222.6007,222.6702,121327.0
2025-01-22 14:30:00,224.34,224.35,223.73,224.25,182892.0,222.6801,222.6901,222.0747,222.5908,182892.0
2025-01-22 14:40:00,224.22,224.34,223.98,224.28,140779.0,222.561,222.6801,222.3228,222.6206,140779.0
2025-01-22 14:50:00,224.29,224.39,224.19,224.38,142918.0,222.6305,222.7298,222.5313,222.7199,142918.0
2025-01-22 15:00:00,224.32,224.4,223.3,223.49,184482.0,222.6603,222.7397,221.6478,221.8364,184482.0
2025-01-22 15:10:00,223.48,223.84,223.45,223.81,107807.0,221.8265,222.1838,221.7967,222.1541,107807.0
2025-01-22 15:20:00,223.8,223.82,223.11,223.13,145919.0,222.1441,222.164,221.4592,221.4791,145919.0
2025-01-22 15:30:00,223.15,223.45,223.04,223.29,146461.0,221.499,221.7967,221.3898,221.6379,146461.0
2025-01-22 15:40:00,223.28,223.44,222.86,223.15,198598.0,221.628,221.7868,221.2111,221.499,198598.0
2025-01-22 15:50:00,223.15,223.47,222.91,223.14,459406.0,221.499,221.8166,221.2607,221.489,459406.0
2025-01-23 09:30:00,220.1,221.11,219.41,220.83,664205.0,218.4715,219.474,217.7866,219.1961,664205.0
2025-01-23 09:40:00,220.82,221.44,220.4,221.35,478987.0,219.1862,219.8016,218.7693,219.7123,478987.0
2025-01-23 09:50:00,221.42,222.77,221.25,222.75,397504.0,219.7818,221.1218,219.613,221.1019,397504.0
2025-01-23 10:00:00,222.74,223.49,222.3,223.43,524886.0,221.092,221.8364,220.6552,221.7769,524886.0
2025-01-23 10:10:00,223.44,224.38,222.65,223.08,344615.0,221.7868,222.7199,221.0027,221.4295,344615.0
2025-01-23 10:20:00,223.0,223.64,222.73,223.41,314356.0,221.3501,221.9853,221.0821,221.757,314356.0
2025-01-23 10:30:00,223.41,223.65,222.97,223.13,287691.0,221.757,221.9953,221.3203,221.4791,287691.0
2025-01-23 10:40:00,223.08,223.55,222.9,223.42,167983.0,221.4295,221.896,221.2508,221.767,167983.0
2025-01-23 10:50:00,223.4,223.55,222.97,223.38,135547.0,221.7471,221.896,221.3203,221.7273,135547.0
2025-01-23 11:00:00,223.39,223.8,223.03,223.05,120595.0,221.7372,222.1441,221.3798,221.3997,120595.0
2025-01-23 11:10:00,223.07,223.46,222.73,223.05,244638.0,221.4195,221.8067,221.0821,221.3997,244638.0
2025-01-23 11:20:00,223.05,224.03,222.77,224.03,170257.0,221.3997,222.3724,221.1218,222.3724,170257.0
2025-01-23 11:30:00,224.01,224.7,223.95,224.23,228532.0,222.3526,223.0375,222.293,222.571,228532.0
2025-01-23 11:40:00,224.24,224.5,224.0,224.3,123747.0,222.5809,222.839,222.3427,222.6404,123747.0
2025-01-23 11:50:00,224.28,224.28,223.42,223.77,60919.0,222.6206,222.6206,221.767,222.1144,60919.0
2025-01-23 12:00:00,223.74,223.76,223.35,223.5,106794.0,222.0846,222.1044,221.6975,221.8464,106794.0
2025-01-23 12:10:00,223.48,223.56,223.06,223.22,65677.0,221.8265,221.9059,221.4096,221.5684,65677.0
2025-01-23 12:20:00,223.23,223.27,222.9,223.12,79102.0,221.5784,221.6181,221.2508,221.4692,79102.0
2025-01-23 12:30:00,223.13,223.25,222.89,222.96,88074.0,221.4791,221.5982,221.2409,221.3104,88074.0
2025-01-23 12:40:00,222.96,223.2,222.8,223.13,58749.0,221.3104,221.5486,221.1515,221.4791,58749.0
2025-01-23 12:50:00,223.08,223.28,222.75,222.77,71912.0,221.4295,221.628,221.1019,221.1218,71912.0
2025-01-23 13:00:00,222.8,223.03,222.71,223.0,67070.0,221.1515,221.3798,221.0622,221.3501,67070.0
2025-01-23 13:10:00,222.98,223.45,222.86,223.37,63149.0,221.3302,221.7967,221.2111,221.7173,63149.0
2025-01-23 13:20:00,223.38,223.57,223.25,223.29,73206.0,221.7273,221.9158,221.5982,221.6379,73206.0
2025-01-23 13:30:00,223.36,223.77,223.35,223.58,46195.0,221.7074,222.1144,221.6975,221.9258,46195.0
2025-01-23 13:40:00,223.54,223.56,223.28,223.34,49510.0,221.8861,221.9059,221.628,221.6875,49510.0
2025-01-23 13:50:00,223.36,223.62,223.32,223.51,70235.0,221.7074,221.9655,221.6677,221.8563,70235.0
2025-01-23 14:00:00,223.51,223.6,223.18,223.52,46339.0,221.8563,221.9456,221.5287,221.8662,46339.0
2025-01-23 14:10:00,223.43,223.55,223.0,223.11,70707.0,221.7769,221.896,221.3501,221.4592,70707.0
2025-01-23 14:20:00,223.08,223.51,223.0,223.49,119968.0,221.4295,221.8563,221.3501,221.8364,119968.0
2025-01-23 14:30:00,223.5,223.81,223.46,223.78,86821.0,221.8464,222.1541,221.8067,222.1243,86821.0
2025-01-23 14:40:00,223.84,223.98,223.23,223.29,54691.0,222.1838,222.3228,221.5784,221.6379,54691.0
2025-01-23 14:50:00,223.22,223.37,222.95,223.17,68285.0,221.5684,221.7173,221.3004,221.5188,68285.0
2025-01-23 15:00:00,223.18,223.33,223.03,223.3,48680.0,221.5287,221.6776,221.3798,221.6478,48680.0
2025-01-23 15:10:00,223.32,223.88,223.21,223.83,96069.0,221.6677,222.2236,221.5585,222.1739,96069.0
2025-01-23 15:20:00,223.83,224.17,223.73,223.91,106785.0,222.1739,222.5114,222.0747,222.2533,106785.0
2025-01-23 15:30:00,223.93,224.1,223.59,223.68,126412.0,222.2732,222.4419,221.9357,222.025,126412.0
2025-01-23 15:40:00,223.66,223.88,223.51,223.82,116064.0,222.0052,222.2236,221.8563,222.164,116064.0
2025-01-23 15:50:00,223.8,224.67,223.8,224.61,365952.0,222.1441,223.0077,222.1441,222.9482,365952.0
2025-01-24 09:30:00,226.22,226.4,221.56,221.91,1467255.0,224.5462,224.7249,219.9207,220.2681,1467255.0
2025-01-24 09:40:00,221.85,222.93,221.28,222.73,700527.0,220.2086,221.2806,219.6428,221.0821,700527.0
2025-01-24 09:50:00,222.71,223.37,222.37,223.25,379318.0,221.0622,221.7173,220.7247,221.5982,379318.0
2025-01-24 10:00:00,223.25,223.6,222.31,223.27,367333.0,221.5982,221.9456,220.6652,221.6181,367333.0
2025-01-24 10:10:00,223.2,223.48,222.18,222.87,224498.0,221.5486,221.8265,220.5361,221.221,224498.0
2025-01-24 10:20:00,222.87,222.97,222.09,222.1,277073.0,221.221,221.3203,220.4468,220.4567,277073.0
2025-01-24 10:30:00,222.11,222.79,221.89,222.06,440159.0,220.4666,221.1416,220.2483,220.417,440159.0
2025-01-24 10:40:00,222.11,222.58,221.87,222.32,244434.0,220.4666,220.9332,220.2284,220.6751,244434.0
2025-01-24 10:50:00,222.27,222.77,222.06,222.14,417528.0,220.6255,221.1218,220.417,220.4964,417528.0
2025-01-24 11:00:00,222.12,224.05,222.03,223.95,497950.0,220.4766,222.3923,220.3872,222.293,497950.0
2025-01-24 11:10:00,224.0,224.5,223.86,224.34,322852.0,222.3427,222.839,222.2037,222.6801,322852.0
2025-01-24 11:20:00,224.31,225.24,224.13,224.96,338100.0,222.6504,223.5735,222.4717,223.2956,338100.0
2025-01-24 11:30:00,225.0,225.07,224.38,224.46,167055.0,223.3353,223.4047,222.7199,222.7993,167055.0
2025-01-24 11:40:00,224.51,224.58,223.57,223.7,157182.0,222.8489,222.9184,221.9158,222.0449,157182.0
2025-01-24 11:50:00,223.73,223.74,223.03,223.09,157959.0,222.0747,222.0846,221.3798,221.4394,157959.0
2025-01-24 12:00:00,223.08,223.56,222.92,223.17,207996.0,221.4295,221.9059,221.2707,221.5188,207996.0
2025-01-24 12:10:00,223.15,223.32,222.91,223.12,72942.0,221.499,221.6677,221.2607,221.4692,72942.0
2025-01-24 12:20:00,223.12,223.46,222.91,223.08,66836.0,221.4692,221.8067,221.2607,221.4295,66836.0
2025-01-24 12:30:00,223.07,223.32,223.03,223.17,60940.0,221.4195,221.6677,221.3798,221.5188,60940.0
2025-01-24 12:40:00,223.17,223.6,223.12,223.52,102004.0,221.5188,221.9456,221.4692,221.8662,102004.0
2025-01-24 12:50:00,223.49,223.59,222.59,222.69,130055.0,221.8364,221.9357,220.9431,221.0424,130055.0
2025-01-24 13:00:00,222.68,222.71,222.24,222.25,90484.0,221.0324,221.0622,220.5957,220.6056,90484.0
2025-01-24 13:10:00,222.25,222.76,222.1,222.66,246132.0,220.6056,221.1118,220.4567,221.0126,246132.0
2025-01-24 13:20:00,222.72,222.85,222.41,222.8,61281.0,221.0721,221.2012,220.7644,221.1515,61281.0
2025-01-24 13:30:00,222.8,223.3,222.67,222.74,147729.0,221.1515,221.6478,221.0225,221.092,147729.0
2025-01-24 13:40:00,222.75,222.9,222.3,222.84,131187.0,221.1019,221.2508,220.6552,221.1912,131187.0
2025-01-24 13:50:00,222.84,222.85,222.13,222.22,98988.0,221.1912,221.2012,220.4865,220.5758,98988.0
2025-01-24 14:00:00,222.24,222.37,221.73,222.14,431494.0,220.5957,220.7247,220.0895,220.4964,431494.0
2025-01-24 14:10:00,222.2,222.52,222.03,222.3,110521.0,220.556,220.8736,220.3872,220.6552,110521.0
2025-01-24 14:20:00,222.35,222.54,222.26,222.31,67995.0,220.7049,220.8935,220.6155,220.6652,67995.0
2025-01-24 14:30:00,222.35,222.45,222.05,222.25,133971.0,220.7049,220.8041,220.4071,220.6056,133971.0
2025-01-24 14:40:00,222.23,222.39,222.11,222.36,88530.0,220.5858,220.7446,220.4666,220.7148,88530.0
2025-01-24 14:50:00,222.38,222.63,222.26,222.28,74708.0,220.7347,220.9828,220.6155,220.6354,74708.0
2025-01-24 15:00:00,222.28,222.5,222.0,222.08,99348.0,220.6354,220.8538,220.3575,220.4369,99348.0
2025-01-24 15:10:00,222.08,222.36,221.98,222.02,99950.0,220.4369,220.7148,220.3376,220.3773,99950.0
2025-01-24 15:20:00,222.04,222.12,221.82,221.84,101636.0,220.3972,220.4766,220.1788,220.1986,101636.0
2025-01-24 15:30:00,221.84,222.05,221.75,221.78,126022.0,220.1986,220.4071,220.1093,220.1391,126022.0
2025-01-24 15:40:00,221.76,221.76,220.96,221.2,377606.0,220.1192,220.1192,219.3252,219.5634,377606.0
2025-01-24 15:50:00,221.2,221.98,221.12,221.78,618434.0,219.5634,220.3376,219.484,220.1391,618434.0
2025-01-27 09:30:00,197.04,207.0,196.97,201.98,5514688.0,195.5821,205.4684,195.5127,200.4856,5514688.0
2025-01-27 09:40:00,202.0,202.53,200.23,200.89,2334632.0,200.5054,201.0315,198.7485,199.4037,2334632.0
2025-01-27 09:50:00,200.8,201.28,199.5,200.58,1879933.0,199.3143,199.7908,198.0239,199.0959,1879933.0
2025-01-27 10:00:00,200.55,200.64,198.15,198.16,1369152.0,199.0662,199.1555,196.6839,196.6938,1369152.0
2025-01-27 10:10:00,198.17,199.22,197.2,197.23,1659376.0,196.7038,197.746,195.741,195.7707,1659376.0
2025-01-27 10:20:00,197.2,197.29,195.84,196.5,1706751.0,195.741,195.8303,194.391,195.0461,1706751.0
2025-01-27 10:30:00,196.48,197.1,195.1,197.06,1565648.0,195.0263,195.6417,193.6565,195.602,1565648.0
2025-01-27 10:40:00,197.09,198.5,195.82,195.84,1304392.0,195.6318,197.0313,194.3712,194.391,1304392.0
2025-01-27 10:50:00,195.84,196.0,193.2,193.57,1541385.0,194.391,194.5498,191.7705,192.1378,1541385.0
2025-01-27 11:00:00,193.59,194.79,191.37,191.7,1464293.0,192.1577,193.3488,189.9541,190.2816,1464293.0
2025-01-27 11:10:00,191.68,192.48,191.36,191.53,963058.0,190.2618,191.0559,189.9442,190.1129,963058.0
2025-01-27 11:20:00,191.53,191.78,189.5,190.21,1393811.0,190.1129,190.3611,188.0979,188.8027,1393811.0
2025-01-27 11:30:00,190.21,190.99,188.88,190.42,1529080.0,188.8027,189.5769,187.4825,189.0111,1529080.0
2025-01-27 11:40:00,190.46,192.75,188.9,192.66,1176160.0,189.0508,191.3239,187.5024,191.2345,1176160.0
2025-01-27 11:50:00,192.68,193.0,191.16,192.12,982728.0,191.2544,191.572,189.7456,190.6985,982728.0
2025-01-27 12:00:00,192.16,192.98,190.69,190.94,780917.0,190.7382,191.5522,189.2791,189.5273,780917.0
2025-01-27 12:10:00,190.88,191.05,189.76,190.0,678798.0,189.4677,189.6365,188.356,188.5942,678798.0
2025-01-27 12:20:00,190.05,191.15,189.63,190.89,841733.0,188.6439,189.7357,188.227,189.4776,841733.0
2025-01-27 12:30:00,190.91,192.28,190.6,191.53,760675.0,189.4975,190.8574,189.1898,190.1129,760675.0
2025-01-27 12:40:00,191.57,192.46,190.8,190.86,841997.0,190.1526,191.036,189.3883,189.4479,841997.0
2025-01-27 12:50:00,190.84,190.84,189.68,189.69,768882.0,189.428,189.428,188.2766,188.2865,768882.0
2025-01-27 13:00:00,189.7,190.39,189.45,189.99,634435.0,188.2964,188.9813,188.0483,188.5843,634435.0
2025-01-27 13:10:00,189.97,190.16,189.4,189.55,454851.0,188.5644,188.753,187.9987,188.1476,454851.0
2025-01-27 13:20:00,189.55,189.84,187.71,187.93,856505.0,188.1476,188.4354,186.3212,186.5395,856505.0
2025-01-27 13:30:00,188.01,189.75,187.66,189.34,626079.0,186.6189,188.3461,186.2715,187.9391,626079.0
2025-01-27 13:40:00,189.32,189.61,188.24,188.24,564394.0,187.9193,188.2071,186.8472,186.8472,564394.0
2025-01-27 13:50:00,188.25,189.31,188.06,188.15,610409.0,186.8572,187.9093,186.6686,186.7579,610409.0
2025-01-27 14:00:00,188.15,189.88,188.1,189.24,489067.0,186.7579,188.4751,186.7083,187.8398,489067.0
2025-01-27 14:10:00,189.21,190.46,189.21,190.27,511396.0,187.8101,189.0508,187.8101,188.8622,511396.0
2025-01-27 14:20:00,190.3,191.33,190.03,190.98,552201.0,188.892,189.9144,188.624,189.567,552201.0
2025-01-27 14:30:00,190.99,191.43,190.2,190.5,661211.0,189.5769,190.0136,188.7927,189.0905,661211.0
2025-01-27 14:40:00,190.53,190.94,189.63,189.66,696338.0,189.1203,189.5273,188.227,188.2567,696338.0
2025-01-27 14:50:00,189.68,190.25,189.29,190.09,579477.0,188.2766,188.8424,187.8895,188.6836,579477.0
2025-01-27 15:00:00,190.09,191.29,189.79,191.25,621021.0,188.6836,189.8747,188.3858,189.835,621021.0
2025-01-27 15:10:00,191.25,191.86,190.3,190.81,715244.0,189.835,190.4405,188.892,189.3982,715244.0
2025-01-27 15:20:00,190.81,191.35,190.71,191.09,706516.0,189.3982,189.9342,189.299,189.6762,706516.0
2025-01-27 15:30:00,191.09,191.42,190.46,190.93,784409.0,189.6762,190.0037,189.0508,189.5173,784409.0
2025-01-27 15:40:00,190.93,192.06,190.12,191.19,1085834.0,189.5173,190.639,188.7133,189.7754,1085834.0
2025-01-27 15:50:00,191.19,192.86,190.5,192.52,2040808.0,189.7754,191.4331,189.0905,191.0956,2040808.0
2025-01-28 09:30:00,195.65,196.0,192.88,193.42,3211230.0,194.2024,194.5498,191.4529,191.9889,3211230.0
2025-01-28 09:40:00,193.46,194.0,192.46,193.79,1221934.0,192.0286,192.5646,191.036,192.3562,1221934.0
2025-01-28 09:50:00,193.83,195.74,193.37,194.61,1230318.0,192.3959,194.2918,191.9393,193.1701,1230318.0
2025-01-28 10:00:00,194.58,198.0,194.5,197.18,1121314.0,193.1403,196.535,193.0609,195.7211,1121314.0
2025-01-28 10:10:00,197.18,198.0,196.65,197.57,1174438.0,195.7211,196.535,195.195,196.1082,1174438.0
2025-01-28 10:20:00,197.52,198.0,196.55,196.67,807620.0,196.0586,196.535,195.0958,195.2149,807620.0
2025-01-28 10:30:00,196.69,196.72,195.01,196.25,746989.0,195.2347,195.2645,193.5672,194.798,746989.0
2025-01-28 10:40:00,196.21,196.47,195.16,195.43,388707.0,194.7583,195.0164,193.716,193.984,388707.0
2025-01-28 10:50:00,195.42,195.66,195.0,195.46,440887.0,193.9741,194.2123,193.5572,194.0138,440887.0
2025-01-28 11:00:00,195.4,195.87,195.06,195.53,419010.0,193.9543,194.4208,193.6168,194.0833,419010.0
2025-01-28 11:10:00,195.53,196.5,195.53,196.34,483209.0,194.0833,195.0461,194.0833,194.8873,483209.0
2025-01-28 11:20:00,196.31,197.0,195.87,196.11,518390.0,194.8575,195.5424,194.4208,194.659,518390.0
2025-01-28 11:30:00,196.12,196.77,195.07,196.77,518951.0,194.6689,195.3141,193.6267,195.3141,518951.0
2025-01-28 11:40:00,196.77,196.77,195.52,196.4,313998.0,195.3141,195.3141,194.0734,194.9469,313998.0
2025-01-28 11:50:00,196.41,197.07,195.84,197.07,330510.0,194.9568,195.6119,194.391,195.6119,330510.0
2025-01-28 12:00:00,197.06,198.2,196.96,198.09,488932.0,195.602,196.7336,195.5027,196.6244,488932.0
2025-01-28 12:10:00,198.09,198.64,198.01,198.43,513022.0,196.6244,197.1703,196.545,196.9619,513022.0
2025-01-28 12:20:00,198.43,199.47,198.11,198.53,897540.0,196.9619,197.9942,196.6442,197.0611,897540.0
2025-01-28 12:30:00,198.5,198.94,198.29,198.66,269728.0,197.0313,197.4681,196.8229,197.1902,269728.0
2025-01-28 12:40:00,198.67,198.82,197.71,198.22,305728.0,197.2001,197.349,196.2472,196.7534,305728.0
2025-01-28 12:50:00,198.22,198.78,198.15,198.7,167992.0,196.7534,197.3093,196.6839,197.2299,167992.0
2025-01-28 13:00:00,198.68,200.19,198.65,200.06,534824.0,197.21,198.7088,197.1802,198.5798,534824.0
2025-01-28 13:10:00,200.06,201.0,200.0,200.72,670926.0,198.5798,199.5128,198.5202,199.2349,670926.0
2025-01-28 13:20:00,200.73,201.0,199.66,199.75,466913.0,199.2448,199.5128,198.1828,198.2721,466913.0
2025-01-28 13:30:00,199.75,200.19,199.34,199.63,190796.0,198.2721,198.7088,197.8651,198.153,190796.0
2025-01-28 13:40:00,199.67,199.96,199.23,199.67,195392.0,198.1927,198.4805,197.7559,198.1927,195392.0
2025-01-28 13:50:00,199.66,200.07,199.31,200.06,176271.0,198.1828,198.5897,197.8353,198.5798,176271.0
2025-01-28 14:00:00,200.05,200.34,199.7,199.75,221337.0,198.5699,198.8577,198.2225,198.2721,221337.0
2025-01-28 14:10:00,199.74,200.66,199.62,200.53,196282.0,198.2622,199.1754,198.143,199.0463,196282.0
2025-01-28 14:20:00,200.52,200.73,200.3,200.56,230973.0,199.0364,199.2448,198.818,199.0761,230973.0
2025-01-28 14:30:00,200.56,201.5,200.55,201.43,346777.0,199.0761,200.0091,199.0662,199.9397,346777.0
2025-01-28 14:40:00,201.43,201.97,201.18,201.87,359530.0,199.9397,200.4757,199.6915,200.3764,359530.0
2025-01-28 14:50:00,201.84,201.93,201.29,201.29,219005.0,200.3466,200.436,199.8007,199.8007,219005.0
2025-01-28 15:00:00,201.28,201.36,200.73,200.96,217216.0,199.7908,199.8702,199.2448,199.4731,217216.0
2025-01-28 15:10:00,200.95,201.4,200.85,201.19,202520.0,199.4632,199.9099,199.3639,199.7014,202520.0
2025-01-28 15:20:00,201.18,201.98,201.06,201.69,354276.0,199.6915,200.4856,199.5724,200.1977,354276.0
2025-01-28 15:30:00,201.69,202.32,201.09,201.14,495976.0,200.1977,200.8231,199.6022,199.6518,495976.0
2025-01-28 15:40:00,201.16,201.75,201.04,201.39,378005.0,199.6717,200.2573,199.5525,199.9,378005.0
2025-01-28 15:50:00,201.36,202.84,201.19,201.74,1357281.0,199.8702,201.3392,199.7014,200.2474,1357281.0
2025-01-29 09:30:00,204.4,204.5,202.25,203.93,965847.0,202.8877,202.9869,200.7536,202.4212,965847.0
2025-01-29 09:40:00,203.98,204.65,203.21,203.82,563614.0,202.4708,203.1358,201.7065,202.312,563614.0
2025-01-29 09:50:00,203.77,205.44,203.48,205.4,474823.0,202.2623,203.92,201.9745,203.8803,474823.0
2025-01-29 10:00:00,205.43,206.33,205.33,206.27,419821.0,203.9101,204.8034,203.8108,204.7438,419821.0
2025-01-29 10:10:00,206.27,206.45,204.25,205.09,527872.0,204.7438,204.9225,202.7388,203.5726,527872.0
2025-01-29 10:20:00,205.05,205.7,204.0,204.88,321291.0,203.5329,204.1781,202.4906,203.3641,321291.0
2025-01-29 10:30:00,204.93,205.23,204.48,205.04,303780.0,203.4138,203.7115,202.9671,203.5229,303780.0
2025-01-29 10:40:00,205.04,205.39,203.62,204.36,313179.0,203.5229,203.8704,202.1135,202.848,313179.0
2025-01-29 10:50:00,204.43,204.49,202.93,203.82,262653.0,202.9175,202.977,201.4286,202.312,262653.0
2025-01-29 11:00:00,203.8,204.33,203.38,203.44,189967.0,202.2921,202.8182,201.8752,201.9348,189967.0
2025-01-29 11:10:00,203.47,203.64,202.17,202.38,228863.0,201.9646,202.1333,200.6742,200.8826,228863.0
2025-01-29 11:20:00,202.4,202.65,201.56,201.61,406965.0,200.9025,201.1506,200.0687,200.1183,406965.0
2025-01-29 11:30:00,201.57,201.67,201.02,201.15,243437.0,200.0786,200.1779,199.5327,199.6617,243437.0
2025-01-29 11:40:00,201.19,201.42,200.5,200.62,239773.0,199.7014,199.9297,199.0165,199.1356,239773.0
2025-01-29 11:50:00,200.62,200.67,199.75,200.27,296081.0,199.1356,199.1853,198.2721,198.7882,296081.0
2025-01-29 12:00:00,200.27,201.55,200.21,201.25,235622.0,198.7882,200.0588,198.7287,199.761,235622.0
2025-01-29 12:10:00,201.33,201.45,200.8,201.37,119446.0,199.8404,199.9595,199.3143,199.8801,119446.0
2025-01-29 12:20:00,201.33,201.79,201.33,201.61,71072.0,199.8404,200.297,199.8404,200.1183,71072.0
2025-01-29 12:30:00,201.76,202.37,201.68,202.1,117045.0,200.2672,200.8727,200.1878,200.6047,117045.0
2025-01-29 12:40:00,202.11,202.26,202.01,202.24,51703.0,200.6146,200.7635,200.5154,200.7437,51703.0
2025-01-29 12:50:00,202.21,202.33,201.76,201.94,150373.0,200.7139,200.833,200.2672,200.4459,150373.0
2025-01-29 13:00:00,201.95,202.04,199.91,201.51,338336.0,200.4558,200.5451,198.4309,200.0191,338336.0
2025-01-29 13:10:00,201.5,201.81,201.11,201.15,190768.0,200.0091,200.3168,199.622,199.6617,190768.0
2025-01-29 13:20:00,201.21,201.85,201.15,201.81,63730.0,199.7213,200.3565,199.6617,200.3168,63730.0
2025-01-29 13:30:00,201.88,202.44,201.33,201.41,109443.0,200.3863,200.9422,199.8404,199.9198,109443.0
2025-01-29 13:40:00,201.46,201.96,201.33,201.93,76628.0,199.9694,200.4657,199.8404,200.436,76628.0
2025-01-29 13:50:00,201.92,202.0,201.49,201.49,183424.0,200.426,200.5054,199.9992,199.9992,183424.0
2025-01-29 14:00:00,201.38,201.66,200.34,201.26,120448.0,199.89,200.168,198.8577,199.7709,120448.0
2025-01-29 14:10:00,201.33,201.39,200.48,200.71,121931.0,199.8404,199.9,198.9967,199.225,121931.0
2025-01-29 14:20:00,200.76,201.33,200.65,200.96,61393.0,199.2746,199.8404,199.1654,199.4731,61393.0
2025-01-29 14:30:00,200.84,202.0,200.81,201.92,135318.0,199.354,200.5054,199.3242,200.426,135318.0
2025-01-29 14:40:00,201.9,202.84,201.81,202.49,265345.0,200.4062,201.3392,200.3168,200.9918,265345.0
2025-01-29 14:50:00,202.53,202.88,202.15,202.66,95184.0,201.0315,201.3789,200.6543,201.1606,95184.0
2025-01-29 15:00:00,202.64,202.95,202.08,202.58,109197.0,201.1407,201.4484,200.5848,201.0811,109197.0
2025-01-29 15:10:00,202.62,202.95,201.71,202.09,193770.0,201.1209,201.4484,200.2176,200.5948,193770.0
2025-01-29 15:20:00,202.11,203.17,202.02,203.09,161768.0,200.6146,201.6668,200.5253,201.5874,161768.0
2025-01-29 15:30:00,203.11,203.53,202.41,202.65,254630.0,201.6072,202.0241,200.9124,201.1506,254630.0
2025-01-29 15:40:00,202.72,203.11,202.44,202.88,232793.0,201.2201,201.6072,200.9422,201.3789,232793.0
2025-01-29 15:50:00,202.79,202.89,201.72,202.41,818083.0,201.2896,201.3889,200.2275,200.9124,818083.0
2025-01-30 09:30:00,206.57,208.56,205.81,208.16,1462528.0,205.0416,207.0169,204.2872,206.6199,1462528.0
2025-01-30 09:40:00,208.07,209.19,207.43,209.11,748434.0,206.5305,207.6422,205.8953,207.5628,748434.0
2025-01-30 09:50:00,209.15,209.62,207.09,207.8,655805.0,207.6025,208.0691,205.5578,206.2625,655805.0
2025-01-30 10:00:00,207.68,207.84,206.4,207.05,488734.0,206.1434,206.3022,204.8729,205.5181,488734.0
2025-01-30 10:10:00,206.9,208.0,206.89,207.18,272369.0,205.3692,206.461,205.3593,205.6471,272369.0
2025-01-30 10:20:00,207.26,207.4,206.17,206.49,235775.0,205.7265,205.8655,204.6446,204.9622,235775.0
2025-01-30 10:30:00,206.45,207.03,205.72,206.82,249802.0,204.9225,205.4982,204.1979,205.2898,249802.0
2025-01-30 10:40:00,206.8,207.7,206.64,207.48,174692.0,205.2699,206.1633,205.1111,205.9449,174692.0
2025-01-30 10:50:00,207.49,207.65,206.01,206.08,192617.0,205.9548,206.1136,204.4858,204.5553,192617.0
2025-01-30 11:00:00,206.13,206.58,205.75,206.01,184935.0,204.6049,205.0516,204.2277,204.4858,184935.0
2025-01-30 11:10:00,206.03,206.09,205.41,205.96,228268.0,204.5056,204.5652,203.8902,204.4361,228268.0
2025-01-30 11:20:00,205.87,206.97,205.87,206.77,178507.0,204.3468,205.4387,204.3468,205.2401,178507.0
2025-01-30 11:30:00,206.77,207.28,206.68,207.22,154810.0,205.2401,205.7464,205.1508,205.6868,154810.0
2025-01-30 11:40:00,207.22,207.54,207.06,207.42,117409.0,205.6868,206.0044,205.528,205.8853,117409.0
2025-01-30 11:50:00,207.4,208.81,207.38,207.93,217459.0,205.8655,207.2651,205.8456,206.3916,217459.0
2025-01-30 12:00:00,207.93,207.93,207.22,207.25,81774.0,206.3916,206.3916,205.6868,205.7166,81774.0
2025-01-30 12:10:00,207.3,207.5,206.77,206.85,126851.0,205.7662,205.9647,205.2401,205.3196,126851.0
2025-01-30 12:20:00,206.86,207.07,206.37,206.6,117061.0,205.3295,205.5379,204.8431,205.0714,117061.0
2025-01-30 12:30:00,206.6,206.94,206.52,206.71,77588.0,205.0714,205.4089,204.992,205.1806,77588.0
2025-01-30 12:40:00,206.71,206.92,206.4,206.85,104396.0,205.1806,205.389,204.8729,205.3196,104396.0
2025-01-30 12:50:00,206.91,207.28,206.85,207.0,89544.0,205.3791,205.7464,205.3196,205.4684,89544.0
2025-01-30 13:00:00,207.03,207.05,206.41,206.79,75349.0,205.4982,205.5181,204.8828,205.26,75349.0
2025-01-30 13:10:00,206.82,207.23,206.68,207.22,69226.0,205.2898,205.6967,205.1508,205.6868,69226.0
2025-01-30 13:20:00,207.17,207.23,206.82,206.99,93718.0,205.6372,205.6967,205.2898,205.4585,93718.0
2025-01-30 13:30:00,207.06,207.6,207.06,207.56,55393.0,205.528,206.064,205.528,206.0243,55393.0
2025-01-30 13:40:00,207.59,207.75,207.45,207.48,72397.0,206.0541,206.2129,205.9151,205.9449,72397.0
2025-01-30 13:50:00,207.43,207.67,207.36,207.48,69345.0,205.8953,206.1335,205.8258,205.9449,69345.0
2025-01-30 14:00:00,207.49,207.95,207.45,207.88,59939.0,205.9548,206.4114,205.9151,206.3419,59939.0
2025-01-30 14:10:00,207.91,208.26,207.9,208.26,92001.0,206.3717,206.7191,206.3618,206.7191,92001.0
2025-01-30 14:20:00,208.28,208.45,208.07,208.31,70024.0,206.739,206.9077,206.5305,206.7688,70024.0
2025-01-30 14:30:00,208.34,208.35,207.85,208.12,83488.0,206.7985,206.8085,206.3122,206.5802,83488.0
2025-01-30 14:40:00,208.12,208.53,208.06,208.49,77228.0,206.5802,206.9871,206.5206,206.9474,77228.0
2025-01-30 14:50:00,208.48,208.69,208.37,208.6,85224.0,206.9375,207.1459,206.8283,207.0566,85224.0
2025-01-30 15:00:00,208.57,208.66,208.14,208.33,154973.0,207.0268,207.1162,206.6,206.7886,154973.0
2025-01-30 15:10:00,208.33,208.64,208.31,208.56,136379.0,206.7886,207.0963,206.7688,207.0169,136379.0
2025-01-30 15:20:00,208.52,208.83,208.31,208.51,208479.0,206.9772,207.2849,206.7688,206.9673,208479.0
2025-01-30 15:30:00,208.51,208.74,207.5,207.56,231162.0,206.9673,207.1956,205.9647,206.0243,231162.0
2025-01-30 15:40:00,207.52,208.04,206.81,207.95,245896.0,205.9846,206.5007,205.2799,206.4114,245896.0
2025-01-30 15:50:00,207.92,208.5,207.4,208.26,564839.0,206.3816,206.9573,205.8655,206.7191,564839.0
2025-01-31 09:30:00,209.93,210.03,208.22,208.54,570621.0,208.3768,208.476,206.6794,206.9971,570621.0
2025-01-31 09:40:00,208.53,209.92,208.2,209.63,378819.0,206.9871,208.3668,206.6596,208.079,378819.0
2025-01-31 09:50:00,209.64,211.23,209.23,211.08,331784.0,208.0889,209.6671,207.6819,209.5183,331784.0
2025-01-31 10:00:00,211.12,211.66,210.11,210.3,322165.0,209.558,210.094,208.5554,208.744,322165.0
2025-01-31 10:10:00,210.28,211.15,210.2,210.71,219757.0,208.7242,209.5877,208.6448,209.151,219757.0
2025-01-31 10:20:00,210.8,211.47,210.36,211.43,196593.0,209.2403,209.9054,208.8036,209.8657,196593.0
2025-01-31 10:30:00,211.42,211.97,211.24,211.7,292633.0,209.8557,210.4017,209.6771,210.1337,292633.0
2025-01-31 10:40:00,211.7,211.92,210.86,211.87,264666.0,210.1337,210.352,209.2999,210.3024,264666.0
2025-01-31 10:50:00,211.88,213.51,211.72,212.99,326203.0,210.3123,211.9303,210.1535,211.4141,326203.0
2025-01-31 11:00:00,213.0,213.9,212.84,213.53,351182.0,211.4241,212.3174,211.2652,211.9501,351182.0
2025-01-31 11:10:00,213.52,214.86,213.49,214.82,440732.0,211.9402,213.2703,211.9104,213.2306,440732.0
2025-01-31 11:20:00,214.8,214.94,214.26,214.46,265735.0,213.2107,213.3497,212.6747,212.8732,265735.0
2025-01-31 11:30:00,214.4,214.74,213.59,213.65,418253.0,212.8137,213.1512,212.0097,212.0692,418253.0
2025-01-31 11:40:00,213.68,213.81,212.64,213.28,260536.0,212.099,212.2281,211.0667,211.702,260536.0
2025-01-31 11:50:00,213.21,213.72,213.0,213.56,127428.0,211.6325,212.1387,211.4241,211.9799,127428.0
2025-01-31 12:00:00,213.56,214.41,213.52,214.33,236213.0,211.9799,212.8236,211.9402,212.7442,236213.0
2025-01-31 12:10:00,214.36,214.57,213.94,214.02,194385.0,212.774,212.9824,212.3571,212.4365,194385.0
2025-01-31 12:20:00,213.99,214.73,213.93,214.7,139008.0,212.4067,213.1413,212.3472,213.1115,139008.0
2025-01-31 12:30:00,214.68,215.0,214.5,214.7,225947.0,213.0916,213.4093,212.913,213.1115,225947.0
2025-01-31 12:40:00,214.68,214.8,214.36,214.68,105369.0,213.0916,213.2107,212.774,213.0916,105369.0
2025-01-31 12:50:00,214.67,215.0,214.61,214.94,111684.0,213.0817,213.4093,213.0221,213.3497,111684.0
2025-01-31 13:00:00,214.94,214.98,214.07,214.14,109685.0,213.3497,213.3894,212.4861,212.5556,109685.0
2025-01-31 13:10:00,214.13,214.29,213.03,213.06,115149.0,212.5457,212.7045,211.4538,211.4836,115149.0
2025-01-31 13:20:00,213.02,213.69,212.68,212.96,213540.0,211.4439,212.1089,211.1064,211.3843,213540.0
2025-01-31 13:30:00,212.96,213.19,211.84,212.52,214039.0,211.3843,211.6126,210.2726,210.9476,214039.0
2025-01-31 13:40:00,212.55,213.23,212.5,212.94,148815.0,210.9774,211.6523,210.9278,211.3645,148815.0
2025-01-31 13:50:00,212.94,213.11,212.36,212.54,89577.0,211.3645,211.5332,210.7888,210.9675,89577.0
2025-01-31 14:00:00,212.53,212.94,211.2,211.52,155237.0,210.9575,211.3645,209.6374,209.955,155237.0
2025-01-31 14:10:00,211.48,212.36,211.3,211.42,220386.0,209.9153,210.7888,209.7366,209.8557,220386.0
2025-01-31 14:20:00,211.48,211.69,211.14,211.58,160302.0,209.9153,210.1237,209.5778,210.0146,160302.0
2025-01-31 14:30:00,211.59,211.78,210.6,210.64,125156.0,210.0245,210.2131,209.0418,209.0815,125156.0
2025-01-31 14:40:00,210.63,210.94,209.71,210.2,239259.0,209.0716,209.3793,208.1584,208.6448,239259.0
2025-01-31 14:50:00,210.2,210.79,210.08,210.42,219846.0,208.6448,209.2304,208.5257,208.8631,219846.0
2025-01-31 15:00:00,210.4,210.4,209.08,209.21,252953.0,208.8433,208.8433,207.5331,207.6621,252953.0
2025-01-31 15:10:00,209.28,209.42,208.66,209.11,245366.0,207.7316,207.8705,207.1162,207.5628,245366.0
2025-01-31 15:20:00,209.15,209.28,208.34,208.59,209220.0,207.6025,207.7316,206.7985,207.0467,209220.0
2025-01-31 15:30:00,208.59,209.07,208.36,208.56,278934.0,207.0467,207.5231,206.8184,207.0169,278934.0
2025-01-31 15:40:00,208.55,209.32,208.5,209.01,307236.0,207.007,207.7713,206.9573,207.4636,307236.0
2025-01-31 15:50:00,209.02,209.76,208.65,209.17,1189147.0,207.4735,208.208,207.1062,207.6224,1189147.0
2025-02-03 09:30:00,199.63,200.61,197.98,199.85,2703886.0,198.153,199.1257,196.5152,198.3713,2703886.0
2025-02-03 09:40:00,199.85,200.17,199.16,199.85,855824.0,198.3713,198.689,197.6865,198.3713,855824.0
2025-02-03 09:50:00,199.9,201.49,199.55,201.42,422192.0,198.421,199.9992,198.0736,199.9297,422192.0
2025-02-03 10:00:00,201.33,201.58,200.18,201.36,335917.0,199.8404,200.0885,198.6989,199.8702,335917.0
2025-02-03 10:10:00,201.28,201.38,199.56,199.6,402931.0,199.7908,199.89,198.0835,198.1232,402931.0
2025-02-03 10:20:00,199.6,202.39,199.57,202.39,576612.0,198.1232,200.8926,198.0934,200.8926,576612.0
2025-02-03 10:30:00,202.32,203.74,201.72,203.68,567825.0,200.8231,202.2326,200.2275,202.173,567825.0
2025-02-03 10:40:00,203.62,204.99,203.31,203.6,365170.0,202.1135,203.4733,201.8057,202.0936,365170.0
2025-02-03 10:50:00,203.61,204.3,203.5,203.6,232074.0,202.1035,202.7884,201.9943,202.0936,232074.0
2025-02-03 11:00:00,203.61,204.05,202.8,203.13,249298.0,202.1035,202.5403,201.2995,201.6271,249298.0
2025-02-03 11:10:00,203.19,203.8,203.19,203.63,161389.0,201.6866,202.2921,201.6866,202.1234,161389.0
2025-02-03 11:20:00,203.65,203.71,202.85,202.95,145593.0,202.1432,202.2028,201.3491,201.4484,145593.0
2025-02-03 11:30:00,202.92,203.32,202.75,203.23,194239.0,201.4186,201.8157,201.2499,201.7263,194239.0
2025-02-03 11:40:00,203.25,203.3,202.07,202.11,177712.0,201.7462,201.7958,200.5749,200.6146,177712.0
2025-02-03 11:50:00,202.15,202.92,202.01,202.53,215671.0,200.6543,201.4186,200.5154,201.0315,215671.0
2025-02-03 12:00:00,202.53,203.33,202.47,203.1,146349.0,201.0315,201.8256,200.972,201.5973,146349.0
2025-02-03 12:10:00,203.14,203.15,202.58,202.74,110451.0,201.637,201.6469,201.0811,201.24,110451.0
2025-02-03 12:20:00,202.72,202.96,202.21,202.23,145870.0,201.2201,201.4583,200.7139,200.7337,145870.0
2025-02-03 12:30:00,202.24,202.27,201.62,201.99,197690.0,200.7437,200.7734,200.1282,200.4955,197690.0
2025-02-03 12:40:00,202.0,202.06,201.48,201.51,133941.0,200.5054,200.565,199.9893,200.0191,133941.0
2025-02-03 12:50:00,201.54,201.94,201.1,201.8,171336.0,200.0488,200.4459,199.6121,200.3069,171336.0
2025-02-03 13:00:00,201.79,202.27,201.45,201.73,113438.0,200.297,200.7734,199.9595,200.2374,113438.0
2025-02-03 13:10:00,201.69,202.25,201.53,202.01,83119.0,200.1977,200.7536,200.0389,200.5154,83119.0
2025-02-03 13:20:00,201.95,202.02,201.4,201.75,110787.0,200.4558,200.5253,199.9099,200.2573,110787.0
2025-02-03 13:30:00,201.76,201.76,201.27,201.67,160616.0,200.2672,200.2672,199.7808,200.1779,160616.0
2025-02-03 13:40:00,201.69,202.2,201.39,202.01,153296.0,200.1977,200.704,199.9,200.5154,153296.0
2025-02-03 13:50:00,202.05,202.5,201.98,202.38,124479.0,200.5551,201.0017,200.4856,200.8826,124479.0
2025-02-03 14:00:00,202.38,203.09,202.34,202.84,215652.0,200.8826,201.5874,200.8429,201.3392,215652.0
2025-02-03 14:10:00,202.82,203.84,202.81,203.28,220430.0,201.3194,202.3318,201.3094,201.776,220430.0
2025-02-03 14:20:00,203.28,203.32,202.52,202.52,100711.0,201.776,201.8157,201.0216,201.0216,100711.0
2025-02-03 14:30:00,202.56,202.65,202.25,202.43,78916.0,201.0613,201.1506,200.7536,200.9323,78916.0
2025-02-03 14:40:00,202.41,202.85,202.33,202.73,84609.0,200.9124,201.3491,200.833,201.23,84609.0
2025-02-03 14:50:00,202.68,202.79,202.15,202.27,81138.0,201.1804,201.2896,200.6543,200.7734,81138.0
2025-02-03 15:00:00,202.26,202.6,201.85,201.89,121228.0,200.7635,201.101,200.3565,200.3963,121228.0
2025-02-03 15:10:00,201.89,201.91,201.58,201.77,157785.0,200.3963,200.4161,200.0885,200.2771,157785.0
2025-02-03 15:20:00,201.78,201.82,201.35,201.39,176323.0,200.2871,200.3268,199.8602,199.9,176323.0
2025-02-03 15:30:00,201.39,201.46,200.88,201.03,297704.0,199.9,199.9694,199.3937,199.5426,297704.0
2025-02-03 15:40:00,201.03,201.06,200.27,200.45,251777.0,199.5426,199.5724,198.7882,198.9669,251777.0
2025-02-03 15:50:00,200.47,200.94,199.78,199.8,850069.0,198.9868,199.4533,198.3019,198.3217,850069.0
2025-02-04 09:30:00,204.07,204.17,202.08,202.4,1080604.0,202.5601,202.6594,200.5848,200.9025,1080604.0
2025-02-04 09:40:00,202.4,203.48,202.32,203.13,515347.0,200.9025,201.9745,200.8231,201.6271,515347.0
2025-02-04 09:50:00,203.17,204.58,202.85,204.28,514128.0,201.6668,203.0663,201.3491,202.7686,514128.0
2025-02-04 10:00:00,204.28,205.75,203.99,205.69,410429.0,202.7686,204.2277,202.4807,204.1681,410429.0
2025-02-04 10:10:00,205.65,205.68,203.97,204.78,440515.0,204.1284,204.1582,202.4609,203.2649,440515.0
2025-02-04 10:20:00,204.78,204.8,204.17,204.5,265939.0,203.2649,203.2847,202.6594,202.9869,265939.0
2025-02-04 10:30:00,204.5,204.51,203.59,203.76,203784.0,202.9869,202.9969,202.0837,202.2524,203784.0
2025-02-04 10:40:00,203.8,204.32,203.41,203.6,220967.0,202.2921,202.8083,201.905,202.0936,220967.0
2025-02-04 10:50:00,203.56,203.75,203.0,203.31,211567.0,202.0539,202.2425,201.498,201.8057,211567.0
2025-02-04 11:00:00,203.31,204.27,203.31,203.96,168509.0,201.8057,202.7586,201.8057,202.4509,168509.0
2025-02-04 11:10:00,204.03,204.24,203.51,203.69,144979.0,202.5204,202.7289,202.0043,202.1829,144979.0
2025-02-04 11:20:00,203.66,204.05,203.56,204.0,123781.0,202.1532,202.5403,202.0539,202.4906,123781.0
2025-02-04 11:30:00,204.0,204.52,203.77,204.51,141319.0,202.4906,203.0068,202.2623,202.9969,141319.0
2025-02-04 11:40:00,204.5,204.78,204.34,204.7,166488.0,202.9869,203.2649,202.8281,203.1855,166488.0
2025-02-04 11:50:00,204.72,204.91,204.4,204.5,166753.0,203.2053,203.3939,202.8877,202.9869,166753.0
2025-02-04 12:00:00,204.47,204.86,204.18,204.34,172124.0,202.9572,203.3443,202.6693,202.8281,172124.0
2025-02-04 12:10:00,204.34,204.57,203.62,203.82,149978.0,202.8281,203.0564,202.1135,202.312,149978.0
2025-02-04 12:20:00,203.79,204.22,203.41,203.45,118249.0,202.2822,202.709,201.905,201.9447,118249.0
2025-02-04 12:30:00,203.47,204.17,203.44,203.63,141315.0,201.9646,202.6594,201.9348,202.1234,141315.0
2025-02-04 12:40:00,203.62,203.7,203.28,203.51,148230.0,202.1135,202.1929,201.776,202.0043,148230.0
2025-02-04 12:50:00,203.52,203.69,203.33,203.62,97622.0,202.0142,202.1829,201.8256,202.1135,97622.0
2025-02-04 13:00:00,203.57,203.79,203.43,203.57,90269.0,202.0638,202.2822,201.9249,202.0638,90269.0
2025-02-04 13:10:00,203.57,204.22,203.57,204.03,86193.0,202.0638,202.709,202.0638,202.5204,86193.0
2025-02-04 13:20:00,204.01,204.68,203.93,204.19,123959.0,202.5006,203.1656,202.4212,202.6792,123959.0
2025-02-04 13:30:00,204.19,204.57,203.87,204.42,108067.0,202.6792,203.0564,202.3616,202.9075,108067.0
2025-02-04 13:40:00,204.45,204.57,204.19,204.23,50503.0,202.9373,203.0564,202.6792,202.7189,50503.0
2025-02-04 13:50:00,204.23,204.27,203.88,203.93,64886.0,202.7189,202.7586,202.3715,202.4212,64886.0
2025-02-04 14:00:00,203.94,204.2,203.77,204.18,87470.0,202.4311,202.6892,202.2623,202.6693,87470.0
2025-02-04 14:10:00,204.18,204.3,204.0,204.17,79813.0,202.6693,202.7884,202.4906,202.6594,79813.0
2025-02-04 14:20:00,204.17,204.39,204.09,204.26,93914.0,202.6594,202.8778,202.58,202.7487,93914.0
2025-02-04 14:30:00,204.29,204.49,204.03,204.36,143954.0,202.7785,202.977,202.5204,202.848,143954.0
2025-02-04 14:40:00,204.33,204.39,203.91,204.03,77464.0,202.8182,202.8778,202.4013,202.5204,77464.0
2025-02-04 14:50:00,204.02,204.22,203.74,204.04,121929.0,202.5105,202.709,202.2326,202.5303,121929.0
2025-02-04 15:00:00,204.0,204.61,203.71,204.56,157391.0,202.4906,203.0961,202.2028,203.0465,157391.0
2025-02-04 15:10:00,204.56,204.7,204.41,204.54,124983.0,203.0465,203.1855,202.8976,203.0266,124983.0
2025-02-04 15:20:00,204.52,204.57,204.22,204.24,71978.0,203.0068,203.0564,202.709,202.7289,71978.0
2025-02-04 15:30:00,204.22,204.56,204.04,204.5,174768.0,202.709,203.0465,202.5303,202.9869,174768.0
2025-02-04 15:40:00,204.54,204.78,204.49,204.52,208886.0,203.0266,203.2649,202.977,203.0068,208886.0
2025-02-04 15:50:00,204.51,204.7,204.05,204.18,719662.0,202.9969,203.1855,202.5403,202.6693,719662.0
2025-02-05 09:30:00,205.6,206.1,203.83,205.01,928156.0,204.0788,204.5751,202.3219,203.4932,928156.0
2025-02-05 09:40:00,204.95,206.0,204.69,205.7,319552.0,203.4336,204.4758,203.1755,204.1781,319552.0
2025-02-05 09:50:00,205.72,206.46,205.1,206.39,329205.0,204.1979,204.9324,203.5825,204.863,329205.0
2025-02-05 10:00:00,206.48,207.11,205.55,205.84,310297.0,204.9523,205.5776,204.0292,204.317,310297.0
2025-02-05 10:10:00,205.88,206.75,205.64,205.87,184106.0,204.3567,205.2203,204.1185,204.3468,184106.0
2025-02-05 10:20:00,205.88,206.6,205.45,206.55,115377.0,204.3567,205.0714,203.9299,205.0218,115377.0
2025-02-05 10:30:00,206.55,207.25,206.19,207.19,144473.0,205.0218,205.7166,204.6644,205.657,144473.0
2025-02-05 10:40:00,207.16,207.34,206.75,206.79,102683.0,205.6273,205.8059,205.2203,205.26,102683.0
2025-02-05 10:50:00,206.79,207.69,206.62,207.66,134626.0,205.26,206.1533,205.0913,206.1236,134626.0
2025-02-05 11:00:00,207.64,208.22,207.43,208.19,140608.0,206.1037,206.6794,205.8953,206.6496,140608.0
2025-02-05 11:10:00,208.18,208.38,207.86,207.95,135307.0,206.6397,206.8382,206.3221,206.4114,135307.0
2025-02-05 11:20:00,207.96,208.17,207.62,208.16,163557.0,206.4213,206.6298,206.0839,206.6199,163557.0
2025-02-05 11:30:00,208.12,208.83,207.8,208.74,144485.0,206.5802,207.2849,206.2625,207.1956,144485.0
2025-02-05 11:40:00,208.77,209.02,208.46,208.94,154148.0,207.2253,207.4735,206.9176,207.3941,154148.0
2025-02-05 11:50:00,208.98,209.86,208.92,209.8,277541.0,207.4338,208.3073,207.3742,208.2477,277541.0
2025-02-05 12:00:00,209.82,210.48,209.8,210.19,216833.0,208.2676,208.9227,208.2477,208.6348,216833.0
2025-02-05 12:10:00,210.16,210.37,209.31,209.73,174578.0,208.6051,208.8135,207.7614,208.1782,174578.0
2025-02-05 12:20:00,209.72,209.72,209.28,209.39,96582.0,208.1683,208.1683,207.7316,207.8408,96582.0
2025-02-05 12:30:00,209.36,209.53,209.18,209.22,103794.0,207.811,207.9797,207.6323,207.672,103794.0
2025-02-05 12:40:00,209.23,209.7,209.16,209.59,66228.0,207.6819,208.1485,207.6125,208.0393,66228.0
2025-02-05 12:50:00,209.59,209.72,209.26,209.57,135598.0,208.0393,208.1683,207.7117,208.0194,135598.0
2025-02-05 13:00:00,209.63,209.8,209.06,209.31,131390.0,208.079,208.2477,207.5132,207.7614,131390.0
2025-02-05 13:10:00,209.31,209.35,208.96,209.25,164433.0,207.7614,207.8011,207.4139,207.7018,164433.0
2025-02-05 13:20:00,209.22,209.25,208.9,209.23,133225.0,207.672,207.7018,207.3544,207.6819,133225.0
2025-02-05 13:30:00,209.2,209.38,209.0,209.04,173291.0,207.6522,207.8308,207.4536,207.4934,173291.0
2025-02-05 13:40:00,209.08,209.14,208.66,208.71,61358.0,207.5331,207.5926,207.1162,207.1658,61358.0
2025-02-05 13:50:00,208.68,208.93,208.36,208.93,88084.0,207.136,207.3842,206.8184,207.3842,88084.0
2025-02-05 14:00:00,208.95,209.04,208.62,208.97,104720.0,207.404,207.4934,207.0765,207.4239,104720.0
2025-02-05 14:10:00,208.94,209.2,208.89,209.0,88908.0,207.3941,207.6522,207.3445,207.4536,88908.0
2025-02-05 14:20:00,209.01,209.16,208.89,208.95,67187.0,207.4636,207.6125,207.3445,207.404,67187.0
2025-02-05 14:30:00,208.92,209.2,208.85,209.01,98894.0,207.3742,207.6522,207.3048,207.4636,98894.0
2025-02-05 14:40:00,209.02,209.1,208.66,208.69,116887.0,207.4735,207.5529,207.1162,207.1459,116887.0
2025-02-05 14:50:00,208.69,209.0,208.54,208.96,96698.0,207.1459,207.4536,206.9971,207.4139,96698.0
2025-02-05 15:00:00,209.0,209.27,208.91,209.24,76895.0,207.4536,207.7216,207.3643,207.6919,76895.0
2025-02-05 15:10:00,209.22,209.24,208.59,208.9,114473.0,207.672,207.6919,207.0467,207.3544,114473.0
2025-02-05 15:20:00,208.92,209.23,208.67,209.19,125628.0,207.3742,207.6819,207.1261,207.6422,125628.0
2025-02-05 15:30:00,209.16,209.17,208.3,208.3,105595.0,207.6125,207.6224,206.7588,206.7588,105595.0
2025-02-05 15:40:00,208.32,208.52,207.84,207.9,253013.0,206.7787,206.9772,206.3022,206.3618,253013.0
2025-02-05 15:50:00,207.87,208.75,207.74,208.57,541055.0,206.332,207.2055,206.203,207.0268,541055.0
2025-02-06 09:30:00,210.06,211.18,208.12,208.43,872783.0,208.5058,209.6175,206.5802,206.8879,872783.0
2025-02-06 09:40:00,208.68,208.92,207.3,208.18,398503.0,207.136,207.3742,205.7662,206.6397,398503.0
2025-02-06 09:50:00,208.24,208.95,207.6,207.95,272537.0,206.6993,207.404,206.064,206.4114,272537.0
2025-02-06 10:00:00,207.91,208.77,207.51,208.74,209494.0,206.3717,207.2253,205.9747,207.1956,209494.0
2025-02-06 10:10:00,208.67,209.52,208.51,209.03,217455.0,207.1261,207.9698,206.9673,207.4834,217455.0
2025-02-06 10:20:00,209.05,209.17,207.77,207.88,142241.0,207.5033,207.6224,206.2327,206.3419,142241.0
2025-02-06 10:30:00,207.89,208.55,207.6,207.6,166418.0,206.3519,207.007,206.064,206.064,166418.0
2025-02-06 10:40:00,207.59,207.94,207.0,207.13,286634.0,206.0541,206.4015,205.4684,205.5975,286634.0
2025-02-06 10:50:00,207.13,208.7,207.05,208.36,182337.0,205.5975,207.1559,205.5181,206.8184,182337.0
2025-02-06 11:00:00,208.33,208.94,208.26,208.87,110170.0,206.7886,207.3941,206.7191,207.3246,110170.0
2025-02-06 11:10:00,208.89,209.26,208.69,208.87,155923.0,207.3445,207.7117,207.1459,207.3246,155923.0
2025-02-06 11:20:00,208.88,208.93,208.59,208.81,76952.0,207.3345,207.3842,207.0467,207.2651,76952.0
2025-02-06 11:30:00,208.82,208.87,208.46,208.67,70727.0,207.275,207.3246,206.9176,207.1261,70727.0
2025-02-06 11:40:00,208.69,208.9,208.39,208.84,71695.0,207.1459,207.3544,206.8482,207.2948,71695.0
2025-02-06 11:50:00,208.84,209.25,208.73,208.86,104565.0,207.2948,207.7018,207.1856,207.3147,104565.0
2025-02-06 12:00:00,208.89,209.1,208.54,208.99,72165.0,207.3445,207.5529,206.9971,207.4437,72165.0
2025-02-06 12:10:00,209.03,209.04,208.4,208.86,74381.0,207.4834,207.4934,206.8581,207.3147,74381.0
2025-02-06 12:20:00,208.85,208.99,208.75,208.79,43178.0,207.3048,207.4437,207.2055,207.2452,43178.0
2025-02-06 12:30:00,208.77,208.86,208.64,208.76,44386.0,207.2253,207.3147,207.0963,207.2154,44386.0
2025-02-06 12:40:00,208.79,209.19,208.72,209.16,68602.0,207.2452,207.6422,207.1757,207.6125,68602.0
2025-02-06 12:50:00,209.18,209.48,209.08,209.28,82947.0,207.6323,207.9301,207.5331,207.7316,82947.0
2025-02-06 13:00:00,209.28,209.55,209.17,209.38,77571.0,207.7316,207.9996,207.6224,207.8308,77571.0
2025-02-06 13:10:00,209.42,209.7,209.21,209.66,82312.0,207.8705,208.1485,207.6621,208.1088,82312.0
2025-02-06 13:20:00,209.69,209.85,209.54,209.75,59013.0,208.1385,208.2974,207.9897,208.1981,59013.0
2025-02-06 13:30:00,209.73,209.91,209.57,209.71,49043.0,208.1782,208.3569,208.0194,208.1584,49043.0
2025-02-06 13:40:00,209.69,209.8,209.5,209.69,53276.0,208.1385,208.2477,207.9499,208.1385,53276.0
2025-02-06 13:50:00,209.67,209.85,209.33,209.61,119345.0,208.1187,208.2974,207.7812,208.0591,119345.0
2025-02-06 14:00:00,209.58,209.81,209.49,209.77,63737.0,208.0294,208.2577,207.94,208.2179,63737.0
2025-02-06 14:10:00,209.77,209.96,209.6,209.68,38144.0,208.2179,208.4065,208.0492,208.1286,38144.0
2025-02-06 14:20:00,209.65,209.71,209.12,209.34,83295.0,208.0988,208.1584,207.5728,207.7911,83295.0
2025-02-06 14:30:00,209.34,209.38,208.65,209.03,83709.0,207.7911,207.8308,207.1062,207.4834,83709.0
2025-02-06 14:40:00,209.05,209.09,208.72,208.95,43818.0,207.5033,207.543,207.1757,207.404,43818.0
2025-02-06 14:50:00,208.98,209.06,208.76,208.85,44220.0,207.4338,207.5132,207.2154,207.3048,44220.0
2025-02-06 15:00:00,208.83,209.07,208.82,209.03,40010.0,207.2849,207.5231,207.275,207.4834,40010.0
2025-02-06 15:10:00,209.01,209.34,208.98,209.3,56445.0,207.4636,207.7911,207.4338,207.7514,56445.0
2025-02-06 15:20:00,209.27,209.71,209.26,209.55,60445.0,207.7216,208.1584,207.7117,207.9996,60445.0
2025-02-06 15:30:00,209.54,209.82,209.37,209.75,86444.0,207.9897,208.2676,207.8209,208.1981,86444.0
2025-02-06 15:40:00,209.77,209.95,209.67,209.87,115174.0,208.2179,208.3966,208.1187,208.3172,115174.0
2025-02-06 15:50:00,209.91,210.52,209.72,210.52,525178.0,208.3569,208.9624,208.1683,208.9624,525178.0
2025-02-07 09:30:00,213.01,213.18,211.13,211.24,911005.0,211.434,211.6027,209.5679,209.6771,911005.0
2025-02-07 09:40:00,211.25,211.64,210.25,211.62,455533.0,209.687,210.0741,208.6944,210.0543,455533.0
2025-02-07 09:50:00,211.56,211.87,210.47,210.5,366429.0,209.9947,210.3024,208.9128,208.9425,366429.0
2025-02-07 10:00:00,210.5,210.51,207.66,208.67,820583.0,208.9425,208.9525,206.1236,207.1261,820583.0
2025-02-07 10:10:00,208.74,208.81,206.92,207.79,356248.0,207.1956,207.2651,205.389,206.2526,356248.0
2025-02-07 10:20:00,207.75,209.4,207.57,208.74,565036.0,206.2129,207.8507,206.0342,207.1956,565036.0
2025-02-07 10:30:00,208.74,209.45,208.33,208.51,163392.0,207.1956,207.9003,206.7886,206.9673,163392.0
2025-02-07 10:40:00,208.52,209.5,208.23,209.24,206200.0,206.9772,207.9499,206.6893,207.6919,206200.0
2025-02-07 10:50:00,209.23,209.59,207.1,207.79,295148.0,207.6819,208.0393,205.5677,206.2526,295148.0
2025-02-07 11:00:00,207.84,207.95,206.89,207.36,241510.0,206.3022,206.4114,205.3593,205.8258,241510.0
2025-02-07 11:10:00,207.33,208.5,206.11,207.34,376987.0,205.796,206.9573,204.585,205.8059,376987.0
2025-02-07 11:20:00,207.34,207.73,206.9,207.05,112875.0,205.8059,206.193,205.3692,205.5181,112875.0
2025-02-07 11:30:00,207.04,207.43,206.9,207.24,106440.0,205.5081,205.8953,205.3692,205.7067,106440.0
2025-02-07 11:40:00,207.22,207.66,206.42,206.47,110767.0,205.6868,206.1236,204.8927,204.9424,110767.0
2025-02-07 11:50:00,206.46,206.61,205.92,206.16,153162.0,204.9324,205.0813,204.3964,204.6347,153162.0
2025-02-07 12:00:00,206.15,206.88,205.72,206.78,131833.0,204.6247,205.3493,204.1979,205.2501,131833.0
2025-02-07 12:10:00,206.74,206.82,206.0,206.36,107584.0,205.2104,205.2898,204.4758,204.8332,107584.0
2025-02-07 12:20:00,206.29,206.73,206.02,206.65,66140.0,204.7637,205.2004,204.4957,205.121,66140.0
2025-02-07 12:30:00,206.52,207.16,206.34,207.09,65065.0,204.992,205.6273,204.8133,205.5578,65065.0
2025-02-07 12:40:00,207.09,207.12,206.66,206.98,68235.0,205.5578,205.5876,205.131,205.4486,68235.0
2025-02-07 12:50:00,206.99,207.04,206.6,206.73,54332.0,205.4585,205.5081,205.0714,205.2004,54332.0
2025-02-07 13:00:00,206.76,207.87,206.7,207.85,114602.0,205.2302,206.332,205.1707,206.3122,114602.0
2025-02-07 13:10:00,207.86,207.9,207.53,207.74,61915.0,206.3221,206.3618,205.9945,206.203,61915.0
2025-02-07 13:20:00,207.71,207.92,207.54,207.88,49912.0,206.1732,206.3816,206.0044,206.3419,49912.0
2025-02-07 13:30:00,207.86,208.17,207.71,208.1,83432.0,206.3221,206.6298,206.1732,206.5603,83432.0
2025-02-07 13:40:00,208.09,208.12,207.11,207.12,124158.0,206.5504,206.5802,205.5776,205.5876,124158.0
2025-02-07 13:50:00,207.14,207.2,206.85,206.95,53188.0,205.6074,205.667,205.3196,205.4188,53188.0
2025-02-07 14:00:00,206.92,207.23,206.77,207.19,62278.0,205.389,205.6967,205.2401,205.657,62278.0
2025-02-07 14:10:00,207.19,207.2,206.5,206.53,115026.0,205.657,205.667,204.9721,205.0019,115026.0
2025-02-07 14:20:00,206.52,206.62,206.3,206.33,86630.0,204.992,205.0913,204.7736,204.8034,86630.0
2025-02-07 14:30:00,206.33,207.02,206.24,206.99,110468.0,204.8034,205.4883,204.7141,205.4585,110468.0
2025-02-07 14:40:00,207.01,207.25,206.75,207.03,59213.0,205.4784,205.7166,205.2203,205.4982,59213.0
2025-02-07 14:50:00,207.05,207.23,206.9,207.03,61876.0,205.5181,205.6967,205.3692,205.4982,61876.0
2025-02-07 15:00:00,207.01,207.01,206.37,206.74,64844.0,205.4784,205.4784,204.8431,205.2104,64844.0
2025-02-07 15:10:00,206.71,206.75,206.3,206.6,57217.0,205.1806,205.2203,204.7736,205.0714,57217.0
2025-02-07 15:20:00,206.57,206.67,206.31,206.31,58315.0,205.0416,205.1409,204.7835,204.7835,58315.0
2025-02-07 15:30:00,206.3,206.95,206.29,206.5,85653.0,204.7736,205.4188,204.7637,204.9721,85653.0
2025-02-07 15:40:00,206.5,206.96,206.44,206.96,102811.0,204.9721,205.4287,204.9126,205.4287,102811.0
2025-02-07 15:50:00,206.94,207.38,206.1,206.1,548709.0,205.4089,205.8456,204.5751,204.5751,548709.0
2025-02-10 09:30:00,208.03,209.98,208.0,209.13,836275.0,206.4908,208.4264,206.461,207.5827,836275.0
2025-02-10 09:40:00,209.03,209.13,207.56,208.28,428306.0,207.4834,207.5827,206.0243,206.739,428306.0
2025-02-10 09:50:00,208.25,208.65,207.0,208.5,405261.0,206.7092,207.1062,205.4684,206.9573,405261.0
2025-02-10 10:00:00,208.52,208.91,207.69,208.34,327857.0,206.9772,207.3643,206.1533,206.7985,327857.0
2025-02-10 10:10:00,208.41,208.48,207.27,207.44,233054.0,206.868,206.9375,205.7364,205.9052,233054.0
2025-02-10 10:20:00,207.44,207.68,207.17,207.61,242141.0,205.9052,206.1434,205.6372,206.0739,242141.0
2025-02-10 10:30:00,207.64,208.53,207.64,207.86,170854.0,206.1037,206.9871,206.1037,206.3221,170854.0
2025-02-10 10:40:00,207.83,208.0,207.33,207.48,137767.0,206.2923,206.461,205.796,205.9449,137767.0
2025-02-10 10:50:00,207.5,207.56,207.07,207.31,127664.0,205.9647,206.0243,205.5379,205.7762,127664.0
2025-02-10 11:00:00,207.31,207.79,207.31,207.47,89339.0,205.7762,206.2526,205.7762,205.935,89339.0
2025-02-10 11:10:00,207.47,207.73,207.23,207.29,87492.0,205.935,206.193,205.6967,205.7563,87492.0
2025-02-10 11:20:00,207.27,207.37,206.8,206.97,126500.0,205.7364,205.8357,205.2699,205.4387,126500.0
2025-02-10 11:30:00,206.95,207.08,206.76,206.79,86868.0,205.4188,205.5479,205.2302,205.26,86868.0
2025-02-10 11:40:00,206.77,207.23,206.53,207.05,136221.0,205.2401,205.6967,205.0019,205.5181,136221.0
2025-02-10 11:50:00,207.04,207.36,206.98,207.32,83269.0,205.5081,205.8258,205.4486,205.7861,83269.0
2025-02-10 12:00:00,207.31,207.49,206.98,207.06,85020.0,205.7762,205.9548,205.4486,205.528,85020.0
2025-02-10 12:10:00,207.09,207.56,206.98,207.45,83714.0,205.5578,206.0243,205.4486,205.9151,83714.0
2025-02-10 12:20:00,207.43,207.64,207.25,207.38,77641.0,205.8953,206.1037,205.7166,205.8456,77641.0
2025-02-10 12:30:00,207.34,207.51,207.03,207.39,70997.0,205.8059,205.9747,205.4982,205.8556,70997.0
2025-02-10 12:40:00,207.39,207.54,207.34,207.49,68390.0,205.8556,206.0044,205.8059,205.9548,68390.0
2025-02-10 12:50:00,207.5,207.93,207.49,207.8,64882.0,205.9647,206.3916,205.9548,206.2625,64882.0
2025-02-10 13:00:00,207.75,207.82,207.63,207.69,41090.0,206.2129,206.2824,206.0938,206.1533,41090.0
2025-02-10 13:10:00,207.66,207.74,207.45,207.58,42484.0,206.1236,206.203,205.9151,206.0442,42484.0
2025-02-10 13:20:00,207.55,207.84,207.53,207.62,53130.0,206.0144,206.3022,205.9945,206.0839,53130.0
2025-02-10 13:30:00,207.66,207.79,207.56,207.6,57780.0,206.1236,206.2526,206.0243,206.064,57780.0
2025-02-10 13:40:00,207.59,207.85,207.57,207.71,53430.0,206.0541,206.3122,206.0342,206.1732,53430.0
2025-02-10 13:50:00,207.71,207.87,207.7,207.78,40136.0,206.1732,206.332,206.1633,206.2427,40136.0
2025-02-10 14:00:00,207.74,207.9,207.62,207.85,53576.0,206.203,206.3618,206.0839,206.3122,53576.0
2025-02-10 14:10:00,207.85,208.0,207.76,207.78,68192.0,206.3122,206.461,206.2228,206.2427,68192.0
2025-02-10 14:20:00,207.78,207.9,207.25,207.29,95136.0,206.2427,206.3618,205.7166,205.7563,95136.0
2025-02-10 14:30:00,207.31,207.46,207.13,207.16,48416.0,205.7762,205.925,205.5975,205.6273,48416.0
2025-02-10 14:40:00,207.14,207.18,206.96,207.1,57505.0,205.6074,205.6471,205.4287,205.5677,57505.0
2025-02-10 14:50:00,207.1,207.35,207.02,207.34,50628.0,205.5677,205.8159,205.4883,205.8059,50628.0
2025-02-10 15:00:00,207.34,207.54,207.12,207.5,66087.0,205.8059,206.0044,205.5876,205.9647,66087.0
2025-02-10 15:10:00,207.48,207.79,207.42,207.63,67607.0,205.9449,206.2526,205.8853,206.0938,67607.0
2025-02-10 15:20:00,207.61,207.71,207.45,207.56,85805.0,206.0739,206.1732,205.9151,206.0243,85805.0
2025-02-10 15:30:00,207.54,207.57,207.01,207.07,107069.0,206.0044,206.0342,205.4784,205.5379,107069.0
2025-02-10 15:40:00,207.07,207.12,206.53,206.67,238542.0,205.5379,205.5876,205.0019,205.1409,238542.0
2025-02-10 15:50:00,206.7,208.05,206.63,207.81,668626.0,205.1707,206.5107,205.1012,206.2725,668626.0
2025-02-11 09:30:00,205.13,206.66,201.0,206.41,784007.0,203.6123,205.131,199.5128,204.8828,784007.0
2025-02-11 09:40:00,206.44,207.85,206.3,207.4,324911.0,204.9126,206.3122,204.7736,205.8655,324911.0
2025-02-11 09:50:00,207.45,208.0,207.07,207.17,246038.0,205.9151,206.461,205.5379,205.6372,246038.0
2025-02-11 10:00:00,207.17,208.0,206.92,207.41,230534.0,205.6372,206.461,205.389,205.8754,230534.0
2025-02-11 10:10:00,207.46,207.53,206.58,206.74,242349.0,205.925,205.9945,205.0516,205.2104,242349.0
2025-02-11 10:20:00,206.78,207.89,206.59,207.82,112656.0,205.2501,206.3519,205.0615,206.2824,112656.0
2025-02-11 10:30:00,207.79,207.82,207.1,207.2,100672.0,206.2526,206.2824,205.5677,205.667,100672.0
2025-02-11 10:40:00,207.28,207.67,207.27,207.55,126994.0,205.7464,206.1335,205.7364,206.0144,126994.0
2025-02-11 10:50:00,207.55,207.98,207.33,207.76,101116.0,206.0144,206.4412,205.796,206.2228,101116.0
2025-02-11 11:00:00,207.84,208.52,207.75,207.95,228611.0,206.3022,206.9772,206.2129,206.4114,228611.0
2025-02-11 11:10:00,207.92,208.3,207.91,208.09,64637.0,206.3816,206.7588,206.3717,206.5504,64637.0
2025-02-11 11:20:00,208.09,208.11,207.59,207.73,78298.0,206.5504,206.5702,206.0541,206.193,78298.0
2025-02-11 11:30:00,207.73,208.25,207.61,208.13,77326.0,206.193,206.7092,206.0739,206.5901,77326.0
2025-02-11 11:40:00,208.12,208.28,207.93,208.28,59852.0,206.5802,206.739,206.3916,206.739,59852.0
2025-02-11 11:50:00,208.25,208.5,208.12,208.39,155332.0,206.7092,206.9573,206.5802,206.8482,155332.0
2025-02-11 12:00:00,208.39,208.39,207.36,207.88,200891.0,206.8482,206.8482,205.8258,206.3419,200891.0
2025-02-11 12:10:00,207.84,208.56,207.78,208.56,113141.0,206.3022,207.0169,206.2427,207.0169,113141.0
2025-02-11 12:20:00,208.56,209.37,208.52,209.12,147127.0,207.0169,207.8209,206.9772,207.5728,147127.0
2025-02-11 12:30:00,209.12,209.37,208.81,208.81,81300.0,207.5728,207.8209,207.2651,207.2651,81300.0
2025-02-11 12:40:00,208.84,209.07,208.51,208.73,56792.0,207.2948,207.5231,206.9673,207.1856,56792.0
2025-02-11 12:50:00,208.73,208.83,208.56,208.61,58123.0,207.1856,207.2849,207.0169,207.0665,58123.0
2025-02-11 13:00:00,208.61,208.86,208.51,208.67,43538.0,207.0665,207.3147,206.9673,207.1261,43538.0
2025-02-11 13:10:00,208.72,208.76,208.22,208.71,54051.0,207.1757,207.2154,206.6794,207.1658,54051.0
2025-02-11 13:20:00,208.73,208.84,208.42,208.78,32724.0,207.1856,207.2948,206.8779,207.2353,32724.0
2025-02-11 13:30:00,208.78,209.46,208.74,209.29,65512.0,207.2353,207.9102,207.1956,207.7415,65512.0
2025-02-11 13:40:00,209.28,209.4,209.2,209.26,44502.0,207.7316,207.8507,207.6522,207.7117,44502.0
2025-02-11 13:50:00,209.3,209.3,208.97,209.0,34367.0,207.7514,207.7514,207.4239,207.4536,34367.0
2025-02-11 14:00:00,208.96,209.19,208.94,209.14,43051.0,207.4139,207.6422,207.3941,207.5926,43051.0
2025-02-11 14:10:00,209.14,209.18,208.94,209.11,49250.0,207.5926,207.6323,207.3941,207.5628,49250.0
2025-02-11 14:20:00,209.12,209.23,208.89,209.1,63794.0,207.5728,207.6819,207.3445,207.5529,63794.0
2025-02-11 14:30:00,209.1,209.2,208.95,209.18,70560.0,207.5529,207.6522,207.404,207.6323,70560.0
2025-02-11 14:40:00,209.2,209.54,209.1,209.26,99306.0,207.6522,207.9897,207.5529,207.7117,99306.0
2025-02-11 14:50:00,209.22,209.57,209.22,209.49,47644.0,207.672,208.0194,207.672,207.94,47644.0
2025-02-11 15:00:00,209.53,209.84,209.53,209.74,90634.0,207.9797,208.2874,207.9797,208.1882,90634.0
2025-02-11 15:10:00,209.76,209.83,209.59,209.59,88593.0,208.208,208.2775,208.0393,208.0393,88593.0
2025-02-11 15:20:00,209.61,209.8,209.57,209.61,68349.0,208.0591,208.2477,208.0194,208.0591,68349.0
2025-02-11 15:30:00,209.65,209.72,209.15,209.33,107396.0,208.0988,208.1683,207.6025,207.7812,107396.0
2025-02-11 15:40:00,209.33,209.78,209.12,209.71,145014.0,207.7812,208.2279,207.5728,208.1584,145014.0
2025-02-11 15:50:00,209.73,209.82,208.8,208.8,857928.0,208.1782,208.2676,207.2551,207.2551,857928.0
2025-02-12 09:30:00,205.0,205.8,203.01,205.45,694046.0,203.4832,204.2773,201.508,203.9299,694046.0
2025-02-12 09:40:00,205.39,205.58,204.55,205.08,240052.0,203.8704,204.059,203.0366,203.5627,240052.0
2025-02-12 09:50:00,205.13,205.91,204.75,205.86,295534.0,203.6123,204.3865,203.2351,204.3369,295534.0
2025-02-12 10:00:00,205.89,205.93,205.03,205.42,224516.0,204.3667,204.4064,203.513,203.9001,224516.0
2025-02-12 10:10:00,205.46,205.72,204.87,205.61,133629.0,203.9398,204.1979,203.3542,204.0887,133629.0
2025-02-12 10:20:00,205.65,206.24,205.45,205.66,178675.0,204.1284,204.7141,203.9299,204.1384,178675.0
2025-02-12 10:30:00,205.64,206.1,205.44,206.0,123761.0,204.1185,204.5751,203.92,204.4758,123761.0
2025-02-12 10:40:00,206.0,206.02,205.24,205.37,89132.0,204.4758,204.4957,203.7215,203.8505,89132.0
2025-02-12 10:50:00,205.4,205.85,205.2,205.28,74368.0,203.8803,204.327,203.6818,203.7612,74368.0
2025-02-12 11:00:00,205.31,205.64,205.16,205.36,66521.0,203.7909,204.1185,203.6421,203.8406,66521.0
2025-02-12 11:10:00,205.37,205.48,204.75,204.78,168021.0,203.8505,203.9597,203.2351,203.2649,168021.0
2025-02-12 11:20:00,204.77,204.82,203.88,204.17,242425.0,203.2549,203.3046,202.3715,202.6594,242425.0
2025-02-12 11:30:00,204.16,204.68,204.06,204.5,140215.0,202.6495,203.1656,202.5502,202.9869,140215.0
2025-02-12 11:40:00,204.5,205.11,204.46,204.87,79605.0,202.9869,203.5924,202.9472,203.3542,79605.0
2025-02-12 11:50:00,204.87,205.6,204.82,205.52,83566.0,203.3542,204.0788,203.3046,203.9994,83566.0
2025-02-12 12:00:00,205.56,206.0,205.52,205.91,97318.0,204.0391,204.4758,203.9994,204.3865,97318.0
2025-02-12 12:10:00,205.92,206.32,205.67,206.08,102173.0,204.3964,204.7935,204.1483,204.5553,102173.0
2025-02-12 12:20:00,206.07,206.28,206.0,206.23,63369.0,204.5453,204.7538,204.4758,204.7041,63369.0
2025-02-12 12:30:00,206.23,206.25,205.92,206.05,82665.0,204.7041,204.724,204.3964,204.5255,82665.0
2025-02-12 12:40:00,206.05,206.15,205.8,206.0,49247.0,204.5255,204.6247,204.2773,204.4758,49247.0
2025-02-12 12:50:00,206.02,206.94,205.96,206.74,207448.0,204.4957,205.4089,204.4361,205.2104,207448.0
2025-02-12 13:00:00,206.74,207.07,206.35,206.4,142786.0,205.2104,205.5379,204.8233,204.8729,142786.0
2025-02-12 13:10:00,206.4,206.98,206.27,206.87,42945.0,204.8729,205.4486,204.7438,205.3394,42945.0
2025-02-12 13:20:00,206.87,206.92,206.5,206.62,37307.0,205.3394,205.389,204.9721,205.0913,37307.0
2025-02-12 13:30:00,206.63,206.76,206.44,206.44,39490.0,205.1012,205.2302,204.9126,204.9126,39490.0
2025-02-12 13:40:00,206.48,206.49,206.14,206.38,28038.0,204.9523,204.9622,204.6148,204.853,28038.0
2025-02-12 13:50:00,206.38,206.58,206.18,206.3,40577.0,204.853,205.0516,204.6545,204.7736,40577.0
2025-02-12 14:00:00,206.29,206.37,205.88,205.97,55070.0,204.7637,204.8431,204.3567,204.4461,55070.0
2025-02-12 14:10:00,205.95,206.2,205.8,206.08,92974.0,204.4262,204.6744,204.2773,204.5553,92974.0
2025-02-12 14:20:00,206.06,206.23,205.95,206.11,56243.0,204.5354,204.7041,204.4262,204.585,56243.0
2025-02-12 14:30:00,206.17,206.26,206.06,206.13,42285.0,204.6446,204.7339,204.5354,204.6049,42285.0
2025-02-12 14:40:00,206.13,206.27,206.03,206.24,35602.0,204.6049,204.7438,204.5056,204.7141,35602.0
2025-02-12 14:50:00,206.21,206.3,206.04,206.17,40361.0,204.6843,204.7736,204.5155,204.6446,40361.0
2025-02-12 15:00:00,206.2,206.24,206.0,206.08,45556.0,204.6744,204.7141,204.4758,204.5553,45556.0
2025-02-12 15:10:00,206.08,206.68,206.02,206.54,160701.0,204.5553,205.1508,204.4957,205.0118,160701.0
2025-02-12 15:20:00,206.56,206.7,206.3,206.31,95122.0,205.0317,205.1707,204.7736,204.7835,95122.0
2025-02-12 15:30:00,206.29,206.37,206.06,206.15,67588.0,204.7637,204.8431,204.5354,204.6247,67588.0
2025-02-12 15:40:00,206.16,206.34,205.95,206.25,86463.0,204.6347,204.8133,204.4262,204.724,86463.0
2025-02-12 15:50:00,206.26,206.61,206.19,206.34,252290.0,204.7339,205.0813,204.6644,204.8133,252290.0
2025-02-13 09:30:00,201.88,202.3,199.23,200.4,2158232.0,200.3863,200.8032,197.7559,198.9173,2158232.0
2025-02-13 09:40:00,200.4,201.22,199.4,200.03,778595.0,198.9173,199.7312,197.9247,198.55,778595.0
2025-02-13 09:50:00,200.02,201.23,199.75,201.11,517432.0,198.5401,199.7411,198.2721,199.622,517432.0
2025-02-13 10:00:00,201.19,201.54,200.36,200.65,453869.0,199.7014,200.0488,198.8776,199.1654,453869.0
2025-02-13 10:10:00,200.61,201.84,200.5,201.51,318992.0,199.1257,200.3466,199.0165,200.0191,318992.0
2025-02-13 10:20:00,201.46,201.8,200.54,201.23,340168.0,199.9694,200.3069,199.0562,199.7411,340168.0
2025-02-13 10:30:00,201.23,201.58,200.8,201.5,236917.0,199.7411,200.0885,199.3143,200.0091,236917.0
2025-02-13 10:40:00,201.52,202.0,201.34,201.72,286640.0,200.029,200.5054,199.8503,200.2275,286640.0
2025-02-13 10:50:00,201.72,202.0,201.59,201.77,207260.0,200.2275,200.5054,200.0985,200.2771,207260.0
2025-02-13 11:00:00,201.8,202.03,201.24,201.3,195984.0,200.3069,200.5352,199.7511,199.8106,195984.0
2025-02-13 11:10:00,201.35,201.38,201.0,201.2,199721.0,199.8602,199.89,199.5128,199.7114,199721.0
2025-02-13 11:20:00,201.17,201.8,200.95,201.75,186409.0,199.6816,200.3069,199.4632,200.2573,186409.0
2025-02-13 11:30:00,201.73,202.0,201.3,201.82,182083.0,200.2374,200.5054,199.8106,200.3268,182083.0
2025-02-13 11:40:00,201.83,202.0,201.77,201.91,92626.0,200.3367,200.5054,200.2771,200.4161,92626.0
2025-02-13 11:50:00,201.95,202.0,201.62,201.87,106282.0,200.4558,200.5054,200.1282,200.3764,106282.0
2025-02-13 12:00:00,201.87,202.0,201.75,201.89,97509.0,200.3764,200.5054,200.2573,200.3963,97509.0
2025-02-13 12:10:00,201.89,201.95,201.7,201.72,124158.0,200.3963,200.4558,200.2077,200.2275,124158.0
2025-02-13 12:20:00,201.7,201.98,201.67,201.8,122434.0,200.2077,200.4856,200.1779,200.3069,122434.0
2025-02-13 12:30:00,201.8,202.05,201.7,202.04,124234.0,200.3069,200.5551,200.2077,200.5451,124234.0
2025-02-13 12:40:00,202.03,202.14,201.8,201.89,138871.0,200.5352,200.6444,200.3069,200.3963,138871.0
2025-02-13 12:50:00,201.9,201.92,201.08,201.44,114838.0,200.4062,200.426,199.5922,199.9496,114838.0
2025-02-13 13:00:00,201.44,201.47,201.15,201.37,99721.0,199.9496,199.9794,199.6617,199.8801,99721.0
2025-02-13 13:10:00,201.36,201.37,200.5,200.67,150757.0,199.8702,199.8801,199.0165,199.1853,150757.0
2025-02-13 13:20:00,200.62,201.45,200.51,201.28,109724.0,199.1356,199.9595,199.0265,199.7908,109724.0
2025-02-13 13:30:00,201.3,201.77,201.27,201.7,74164.0,199.8106,200.2771,199.7808,200.2077,74164.0
2025-02-13 13:40:00,201.7,201.88,201.06,201.83,126801.0,200.2077,200.3863,199.5724,200.3367,126801.0
2025-02-13 13:50:00,201.83,201.98,201.56,201.85,130050.0,200.3367,200.4856,200.0687,200.3565,130050.0
2025-02-13 14:00:00,201.85,202.08,201.74,202.03,93443.0,200.3565,200.5848,200.2474,200.5352,93443.0
2025-02-13 14:10:00,202.06,202.16,200.53,201.43,423193.0,200.565,200.6643,199.0463,199.9397,423193.0
2025-02-13 14:20:00,201.42,201.46,200.71,200.78,236061.0,199.9297,199.9694,199.225,199.2945,236061.0
2025-02-13 14:30:00,200.78,200.88,200.53,200.86,184079.0,199.2945,199.3937,199.0463,199.3739,184079.0
2025-02-13 14:40:00,200.85,201.05,200.7,201.02,198522.0,199.3639,199.5625,199.2151,199.5327,198522.0
2025-02-13 14:50:00,201.0,201.56,201.0,201.35,194084.0,199.5128,200.0687,199.5128,199.8602,194084.0
2025-02-13 15:00:00,201.33,201.8,201.24,201.66,184044.0,199.8404,200.3069,199.7511,200.168,184044.0
2025-02-13 15:10:00,201.67,202.01,201.59,201.93,179170.0,200.1779,200.5154,200.0985,200.436,179170.0
2025-02-13 15:20:00,201.92,201.93,201.62,201.84,105518.0,200.426,200.436,200.1282,200.3466,105518.0
2025-02-13 15:30:00,201.84,201.85,201.49,201.75,201188.0,200.3466,200.3565,199.9992,200.2573,201188.0
2025-02-13 15:40:00,201.76,202.03,201.6,201.71,163292.0,200.2672,200.5352,200.1084,200.2176,163292.0
2025-02-13 15:50:00,201.71,201.86,201.03,201.78,651992.0,200.2176,200.3665,199.5426,200.2871,651992.0
2025-02-14 09:30:00,199.95,199.99,197.46,197.62,1557250.0,198.4706,198.5103,195.999,196.1578,1557250.0
2025-02-14 09:40:00,197.65,198.38,197.6,198.06,630742.0,196.1876,196.9122,196.138,196.5946,630742.0
2025-02-14 09:50:00,198.06,198.49,197.7,198.47,535195.0,196.5946,197.0214,196.2373,197.0016,535195.0
2025-02-14 10:00:00,198.45,198.94,198.15,198.74,516097.0,196.9817,197.4681,196.6839,197.2696,516097.0
2025-02-14 10:10:00,198.72,199.55,198.48,198.48,522319.0,197.2497,198.0736,197.0115,197.0115,522319.0
2025-02-14 10:20:00,198.55,199.0,198.54,198.68,207970.0,197.081,197.5276,197.071,197.21,207970.0
2025-02-14 10:30:00,198.68,199.09,198.52,198.94,238797.0,197.21,197.617,197.0512,197.4681,238797.0
2025-02-14 10:40:00,198.98,199.62,198.68,199.62,414291.0,197.5078,198.143,197.21,198.143,414291.0
2025-02-14 10:50:00,199.62,199.83,199.02,199.39,249531.0,198.143,198.3515,197.5475,197.9147,249531.0
2025-02-14 11:00:00,199.41,199.95,199.18,199.91,228672.0,197.9346,198.4706,197.7063,198.4309,228672.0
2025-02-14 11:10:00,199.9,199.91,199.03,199.24,264479.0,198.421,198.4309,197.5574,197.7659,264479.0
2025-02-14 11:20:00,199.24,199.38,198.92,199.35,164329.0,197.7659,197.9048,197.4482,197.875,164329.0
2025-02-14 11:30:00,199.31,199.4,199.17,199.28,102632.0,197.8353,197.9247,197.6964,197.8056,102632.0
2025-02-14 11:40:00,199.28,199.43,198.88,198.93,122986.0,197.8056,197.9545,197.4085,197.4582,122986.0
2025-02-14 11:50:00,198.91,199.16,198.75,198.98,96602.0,197.4383,197.6865,197.2795,197.5078,96602.0
2025-02-14 12:00:00,198.97,199.4,198.87,198.94,105920.0,197.4979,197.9247,197.3986,197.4681,105920.0
2025-02-14 12:10:00,198.98,199.0,198.7,198.84,82548.0,197.5078,197.5276,197.2299,197.3688,82548.0
2025-02-14 12:20:00,198.87,198.95,198.65,198.67,79025.0,197.3986,197.478,197.1802,197.2001,79025.0
2025-02-14 12:30:00,198.65,198.86,198.58,198.68,96282.0,197.1802,197.3887,197.1107,197.21,96282.0
2025-02-14 12:40:00,198.68,198.9,198.44,198.85,133143.0,197.21,197.4284,196.9718,197.3787,133143.0
2025-02-14 12:50:00,198.88,199.24,198.84,199.01,120113.0,197.4085,197.7659,197.3688,197.5376,120113.0
2025-02-14 13:00:00,199.02,199.27,198.95,199.1,135909.0,197.5475,197.7956,197.478,197.6269,135909.0
2025-02-14 13:10:00,199.07,199.08,198.62,198.71,117855.0,197.5971,197.607,197.1504,197.2398,117855.0
2025-02-14 13:20:00,198.68,198.73,198.45,198.59,91004.0,197.21,197.2596,196.9817,197.1207,91004.0
2025-02-14 13:30:00,198.59,198.72,198.44,198.68,70437.0,197.1207,197.2497,196.9718,197.21,70437.0
2025-02-14 13:40:00,198.69,198.77,198.63,198.65,59617.0,197.2199,197.2993,197.1604,197.1802,59617.0
2025-02-14 13:50:00,198.63,199.48,198.02,198.98,604215.0,197.1604,198.0041,196.5549,197.5078,604215.0
2025-02-14 14:00:00,199.01,204.0,198.74,203.47,1825601.0,197.5376,202.4906,197.2696,201.9646,1825601.0
2025-02-14 14:10:00,203.48,204.5,201.56,204.39,1143970.0,201.9745,202.9869,200.0687,202.8778,1143970.0
2025-02-14 14:20:00,204.39,206.25,204.24,204.63,1416071.0,202.8778,204.724,202.7289,203.116,1416071.0
2025-02-14 14:30:00,204.6,204.86,203.12,203.41,731333.0,203.0862,203.3443,201.6172,201.905,731333.0
2025-02-14 14:40:00,203.41,203.69,202.63,202.86,345739.0,201.905,202.1829,201.1308,201.3591,345739.0
2025-02-14 14:50:00,202.87,204.1,202.37,203.69,466411.0,201.369,202.5899,200.8727,202.1829,466411.0
2025-02-14 15:00:00,203.66,204.39,203.21,204.35,334772.0,202.1532,202.8778,201.7065,202.8381,334772.0
2025-02-14 15:10:00,204.33,204.71,204.0,204.1,293403.0,202.8182,203.1954,202.4906,202.5899,293403.0
2025-02-14 15:20:00,204.1,204.61,203.45,203.85,334313.0,202.5899,203.0961,201.9447,202.3418,334313.0
2025-02-14 15:30:00,203.87,204.4,203.86,203.99,232043.0,202.3616,202.8877,202.3517,202.4807,232043.0
2025-02-14 15:40:00,204.01,204.02,203.17,203.69,465578.0,202.5006,202.5105,201.6668,202.1829,465578.0
2025-02-14 15:50:00,203.72,204.29,203.35,203.88,1295131.0,202.2127,202.7785,201.8455,202.3715,1295131.0
2025-02-18 09:30:00,204.59,205.85,204.28,204.57,1352668.0,203.0763,204.327,202.7686,203.0564,1352668.0
2025-02-18 09:40:00,204.57,205.48,203.61,203.88,595245.0,203.0564,203.9597,202.1035,202.3715,595245.0
2025-02-18 09:50:00,203.91,204.6,203.44,203.54,527996.0,202.4013,203.0862,201.9348,202.034,527996.0
2025-02-18 10:00:00,203.49,203.57,202.13,202.4,549079.0,201.9844,202.0638,200.6345,200.9025,549079.0
2025-02-18 10:10:00,202.41,202.65,201.92,202.17,235620.0,200.9124,201.1506,200.426,200.6742,235620.0
2025-02-18 10:20:00,202.14,202.7,201.83,202.54,279745.0,200.6444,201.2003,200.3367,201.0414,279745.0
2025-02-18 10:30:00,202.45,202.6,201.37,201.42,233577.0,200.9521,201.101,199.8801,199.9297,233577.0
2025-02-18 10:40:00,201.43,201.53,200.97,200.99,266261.0,199.9397,200.0389,199.4831,199.5029,266261.0
2025-02-18 10:50:00,200.98,201.49,200.52,201.18,227410.0,199.493,199.9992,199.0364,199.6915,227410.0
2025-02-18 11:00:00,201.16,201.87,200.93,201.83,220531.0,199.6717,200.3764,199.4434,200.3367,220531.0
2025-02-18 11:10:00,201.83,202.34,201.81,201.97,217488.0,200.3367,200.8429,200.3168,200.4757,217488.0
2025-02-18 11:20:00,201.97,203.29,201.72,203.29,201673.0,200.4757,201.7859,200.2275,201.7859,201673.0
2025-02-18 11:30:00,203.26,203.28,202.11,202.19,205176.0,201.7561,201.776,200.6146,200.694,205176.0
2025-02-18 11:40:00,202.17,202.43,202.06,202.4,142400.0,200.6742,200.9323,200.565,200.9025,142400.0
2025-02-18 11:50:00,202.43,202.63,202.11,202.12,108349.0,200.9323,201.1308,200.6146,200.6246,108349.0
2025-02-18 12:00:00,202.14,202.42,201.66,201.84,155542.0,200.6444,200.9223,200.168,200.3466,155542.0
2025-02-18 12:10:00,201.82,202.11,201.71,201.73,90759.0,200.3268,200.6146,200.2176,200.2374,90759.0
2025-02-18 12:20:00,201.72,201.93,201.6,201.79,100952.0,200.2275,200.436,200.1084,200.297,100952.0
2025-02-18 12:30:00,201.78,202.47,201.76,202.39,78803.0,200.2871,200.972,200.2672,200.8926,78803.0
2025-02-18 12:40:00,202.38,202.41,201.98,202.02,56812.0,200.8826,200.9124,200.4856,200.5253,56812.0
2025-02-18 12:50:00,202.02,202.28,201.88,202.18,75396.0,200.5253,200.7834,200.3863,200.6841,75396.0
2025-02-18 13:00:00,202.13,202.48,201.99,202.02,70025.0,200.6345,200.9819,200.4955,200.5253,70025.0
2025-02-18 13:10:00,202.05,202.13,201.94,202.06,68467.0,200.5551,200.6345,200.4459,200.565,68467.0
2025-02-18 13:20:00,202.04,202.27,201.86,201.87,80232.0,200.5451,200.7734,200.3665,200.3764,80232.0
2025-02-18 13:30:00,201.87,201.87,201.67,201.85,107605.0,200.3764,200.3764,200.1779,200.3565,107605.0
2025-02-18 13:40:00,201.84,202.08,201.74,202.06,75580.0,200.3466,200.5848,200.2474,200.565,75580.0
2025-02-18 13:50:00,202.05,202.46,202.01,202.23,101312.0,200.5551,200.962,200.5154,200.7337,101312.0
2025-02-18 14:00:00,202.21,202.49,201.8,201.83,105267.0,200.7139,200.9918,200.3069,200.3367,105267.0
2025-02-18 14:10:00,201.84,202.06,201.84,201.87,79982.0,200.3466,200.565,200.3466,200.3764,79982.0
2025-02-18 14:20:00,201.87,202.29,201.81,202.05,125767.0,200.3764,200.7933,200.3168,200.5551,125767.0
2025-02-18 14:30:00,202.05,202.48,202.0,202.16,91844.0,200.5551,200.9819,200.5054,200.6643,91844.0
2025-02-18 14:40:00,202.19,202.52,202.16,202.48,71772.0,200.694,201.0216,200.6643,200.9819,71772.0
2025-02-18 14:50:00,202.48,202.82,202.33,202.78,126845.0,200.9819,201.3194,200.833,201.2797,126845.0
2025-02-18 15:00:00,202.77,203.05,202.6,202.94,138832.0,201.2697,201.5477,201.101,201.4385,138832.0
2025-02-18 15:10:00,202.94,203.12,202.75,202.78,157668.0,201.4385,201.6172,201.2499,201.2797,157668.0
2025-02-18 15:20:00,202.78,202.93,202.44,202.59,108722.0,201.2797,201.4286,200.9422,201.0911,108722.0
2025-02-18 15:30:00,202.58,203.1,202.38,202.38,235275.0,201.0811,201.5973,200.8826,200.8826,235275.0
2025-02-18 15:40:00,202.4,202.63,202.03,202.14,199932.0,200.9025,201.1308,200.5352,200.6444,199932.0
2025-02-18 15:50:00,202.14,202.8,201.96,202.69,795627.0,200.6444,201.2995,200.4657,201.1903,795627.0
2025-02-19 09:30:00,202.16,202.6,200.65,201.4,915273.0,200.6643,201.101,199.1654,199.9099,915273.0
2025-02-19 09:40:00,201.36,201.61,200.84,200.93,242715.0,199.8702,200.1183,199.354,199.4434,242715.0
2025-02-19 09:50:00,200.93,201.33,200.89,201.05,327569.0,199.4434,199.8404,199.4037,199.5625,327569.0
2025-02-19 10:00:00,201.05,201.1,200.02,200.46,458628.0,199.5625,199.6121,198.5401,198.9768,458628.0
2025-02-19 10:10:00,200.46,201.23,200.46,201.05,210626.0,198.9768,199.7411,198.9768,199.5625,210626.0
2025-02-19 10:20:00,201.02,201.14,200.84,201.05,143930.0,199.5327,199.6518,199.354,199.5625,143930.0
2025-02-19 10:30:00,201.05,201.66,201.02,201.31,123248.0,199.5625,200.168,199.5327,199.8205,123248.0
2025-02-19 10:40:00,201.29,201.48,201.03,201.25,120445.0,199.8007,199.9893,199.5426,199.761,120445.0
2025-02-19 10:50:00,201.26,201.65,200.73,200.88,170400.0,199.7709,200.158,199.2448,199.3937,170400.0
2025-02-19 11:00:00,200.86,201.35,200.86,200.99,85324.0,199.3739,199.8602,199.3739,199.5029,85324.0
2025-02-19 11:10:00,200.98,201.22,200.72,201.14,170557.0,199.493,199.7312,199.2349,199.6518,170557.0
2025-02-19 11:20:00,201.15,201.32,200.89,200.92,171241.0,199.6617,199.8305,199.4037,199.4334,171241.0
2025-02-19 11:30:00,200.92,201.07,200.69,200.79,176881.0,199.4334,199.5823,199.2051,199.3044,176881.0
2025-02-19 11:40:00,200.81,200.89,200.6,200.72,86839.0,199.3242,199.4037,199.1158,199.2349,86839.0
2025-02-19 11:50:00,200.7,200.94,200.61,200.9,67162.0,199.2151,199.4533,199.1257,199.4136,67162.0
2025-02-19 12:00:00,200.89,201.25,200.82,201.13,107397.0,199.4037,199.761,199.3342,199.6419,107397.0
2025-02-19 12:10:00,201.12,201.14,200.86,200.97,61595.0,199.6319,199.6518,199.3739,199.4831,61595.0
2025-02-19 12:20:00,200.98,201.01,200.79,200.89,78956.0,199.493,199.5228,199.3044,199.4037,78956.0
2025-02-19 12:30:00,200.89,200.91,200.41,200.73,158208.0,199.4037,199.4235,198.9272,199.2448,158208.0
2025-02-19 12:40:00,200.73,200.95,200.72,200.74,132207.0,199.2448,199.4632,199.2349,199.2548,132207.0
2025-02-19 12:50:00,200.77,200.97,200.66,200.82,64592.0,199.2845,199.4831,199.1754,199.3342,64592.0
2025-02-19 13:00:00,200.84,200.85,200.42,200.47,117649.0,199.354,199.3639,198.9371,198.9868,117649.0
2025-02-19 13:10:00,200.46,200.61,200.26,200.59,109228.0,198.9768,199.1257,198.7783,199.1059,109228.0
2025-02-19 13:20:00,200.59,200.79,200.56,200.65,88066.0,199.1059,199.3044,199.0761,199.1654,88066.0
2025-02-19 13:30:00,200.67,201.02,200.66,200.75,90648.0,199.1853,199.5327,199.1754,199.2647,90648.0
2025-02-19 13:40:00,200.77,200.83,200.59,200.66,70566.0,199.2845,199.3441,199.1059,199.1754,70566.0
2025-02-19 13:50:00,200.64,200.91,200.62,200.84,94880.0,199.1555,199.4235,199.1356,199.354,94880.0
2025-02-19 14:00:00,200.87,201.08,200.79,200.87,136257.0,199.3838,199.5922,199.3044,199.3838,136257.0
2025-02-19 14:10:00,200.88,201.29,200.83,201.19,110610.0,199.3937,199.8007,199.3441,199.7014,110610.0
2025-02-19 14:20:00,201.23,201.38,200.87,200.98,137719.0,199.7411,199.89,199.3838,199.493,137719.0
2025-02-19 14:30:00,200.93,201.17,200.7,201.0,137748.0,199.4434,199.6816,199.2151,199.5128,137748.0
2025-02-19 14:40:00,201.05,201.35,201.04,201.18,151086.0,199.5625,199.8602,199.5525,199.6915,151086.0
2025-02-19 14:50:00,201.21,201.53,201.06,201.06,132979.0,199.7213,200.0389,199.5724,199.5724,132979.0
2025-02-19 15:00:00,201.03,201.24,200.83,201.08,123357.0,199.5426,199.7511,199.3441,199.5922,123357.0
2025-02-19 15:10:00,201.09,201.39,201.0,201.12,131012.0,199.6022,199.9,199.5128,199.6319,131012.0
2025-02-19 15:20:00,201.1,201.1,200.36,200.61,167754.0,199.6121,199.6121,198.8776,199.1257,167754.0
2025-02-19 15:30:00,200.62,201.22,200.6,200.79,202373.0,199.1356,199.7312,199.1158,199.3044,202373.0
2025-02-19 15:40:00,200.81,201.17,200.57,200.63,214927.0,199.3242,199.6816,199.086,199.1456,214927.0
2025-02-19 15:50:00,200.64,201.1,200.62,200.94,607786.0,199.1555,199.6121,199.1356,199.4533,607786.0
2025-02-20 09:30:00,200.28,200.28,197.8,199.78,1272975.0,198.7982,198.7982,196.3365,198.3019,1272975.0
2025-02-20 09:40:00,199.78,200.25,198.77,199.0,387433.0,198.3019,198.7684,197.2993,197.5276,387433.0
2025-02-20 09:50:00,199.01,199.5,198.02,198.37,451475.0,197.5376,198.0239,196.5549,196.9023,451475.0
2025-02-20 10:00:00,198.39,199.27,197.8,198.34,363565.0,196.9221,197.7956,196.3365,196.8725,363565.0
2025-02-20 10:10:00,198.29,199.1,198.21,198.92,235567.0,196.8229,197.6269,196.7435,197.4482,235567.0
2025-02-20 10:20:00,198.89,199.2,198.64,198.83,248897.0,197.4184,197.7262,197.1703,197.3589,248897.0
2025-02-20 10:30:00,198.82,199.24,198.64,198.83,177394.0,197.349,197.7659,197.1703,197.3589,177394.0
2025-02-20 10:40:00,198.88,198.96,198.02,198.29,190646.0,197.4085,197.4879,196.5549,196.8229,190646.0
2025-02-20 10:50:00,198.31,198.54,197.61,197.67,276719.0,196.8427,197.071,196.1479,196.2075,276719.0
2025-02-20 11:00:00,197.67,198.56,197.64,198.52,181139.0,196.2075,197.0909,196.1777,197.0512,181139.0
2025-02-20 11:10:00,198.54,198.69,198.15,198.22,108725.0,197.071,197.2199,196.6839,196.7534,108725.0
2025-02-20 11:20:00,198.25,198.74,198.24,198.63,124475.0,196.7832,197.2696,196.7733,197.1604,124475.0
2025-02-20 11:30:00,198.65,198.87,198.41,198.74,99019.0,197.1802,197.3986,196.942,197.2696,99019.0
2025-02-20 11:40:00,198.7,198.93,198.66,198.7,85452.0,197.2299,197.4582,197.1902,197.2299,85452.0
2025-02-20 11:50:00,198.69,199.0,198.64,198.96,88956.0,197.2199,197.5276,197.1703,197.4879,88956.0
2025-02-20 12:00:00,198.96,199.66,198.93,199.63,109607.0,197.4879,198.1828,197.4582,198.153,109607.0
2025-02-20 12:10:00,199.63,199.93,199.55,199.92,106955.0,198.153,198.4508,198.0736,198.4408,106955.0
2025-02-20 12:20:00,199.92,200.22,199.86,199.87,151670.0,198.4408,198.7386,198.3813,198.3912,151670.0
2025-02-20 12:30:00,199.87,200.09,199.83,199.85,56853.0,198.3912,198.6096,198.3515,198.3713,56853.0
2025-02-20 12:40:00,199.85,200.24,199.84,199.86,52367.0,198.3713,198.7585,198.3614,198.3813,52367.0
2025-02-20 12:50:00,199.87,200.19,199.79,199.79,66223.0,198.3912,198.7088,198.3118,198.3118,66223.0
2025-02-20 13:00:00,199.78,200.06,199.58,199.65,86772.0,198.3019,198.5798,198.1033,198.1728,86772.0
2025-02-20 13:10:00,199.63,199.89,199.48,199.54,56357.0,198.153,198.411,198.0041,198.0636,56357.0
2025-02-20 13:20:00,199.52,199.6,199.31,199.42,47924.0,198.0438,198.1232,197.8353,197.9445,47924.0
2025-02-20 13:30:00,199.36,199.53,199.22,199.23,88918.0,197.885,198.0537,197.746,197.7559,88918.0
2025-02-20 13:40:00,199.26,199.5,199.09,199.11,73450.0,197.7857,198.0239,197.617,197.6368,73450.0
2025-02-20 13:50:00,199.11,199.43,199.04,199.34,60016.0,197.6368,197.9545,197.5673,197.8651,60016.0
2025-02-20 14:00:00,199.35,199.57,199.2,199.44,67715.0,197.875,198.0934,197.7262,197.9644,67715.0
2025-02-20 14:10:00,199.45,199.88,199.44,199.68,52645.0,197.9743,198.4011,197.9644,198.2026,52645.0
2025-02-20 14:20:00,199.66,199.78,199.63,199.72,64277.0,198.1828,198.3019,198.153,198.2423,64277.0
2025-02-20 14:30:00,199.72,199.78,199.62,199.71,52974.0,198.2423,198.3019,198.143,198.2324,52974.0
2025-02-20 14:40:00,199.7,200.08,199.7,200.04,63195.0,198.2225,198.5996,198.2225,198.5599,63195.0
2025-02-20 14:50:00,200.09,200.18,199.91,200.02,60771.0,198.6096,198.6989,198.4309,198.5401,60771.0
2025-02-20 15:00:00,200.02,200.03,199.74,199.78,62830.0,198.5401,198.55,198.2622,198.3019,62830.0
2025-02-20 15:10:00,199.76,199.81,199.57,199.76,66340.0,198.282,198.3316,198.0934,198.282,66340.0
2025-02-20 15:20:00,199.78,200.01,199.78,199.89,93248.0,198.3019,198.5302,198.3019,198.411,93248.0
2025-02-20 15:30:00,199.88,200.12,199.87,199.97,114635.0,198.4011,198.6393,198.3912,198.4905,114635.0
2025-02-20 15:40:00,199.98,200.13,199.83,199.84,152345.0,198.5004,198.6493,198.3515,198.3614,152345.0
2025-02-20 15:50:00,199.86,200.34,199.67,200.05,575013.0,198.3813,198.8577,198.1927,198.5699,575013.0
2025-02-21 09:30:00,201.33,202.34,201.14,201.85,542499.0,199.8404,200.8429,199.6518,200.3565,542499.0
2025-02-21 09:40:00,201.9,202.2,201.22,201.75,277469.0,200.4062,200.704,199.7312,200.2573,277469.0
2025-02-21 09:50:00,201.76,202.3,201.59,202.21,275295.0,200.2672,200.8032,200.0985,200.7139,275295.0
2025-02-21 10:00:00,202.08,202.69,201.88,202.4,276152.0,200.5848,201.1903,200.3863,200.9025,276152.0
2025-02-21 10:10:00,202.4,202.58,201.45,201.56,247083.0,200.9025,201.0811,199.9595,200.0687,247083.0
2025-02-21 10:20:00,201.56,201.76,200.71,201.26,162690.0,200.0687,200.2672,199.225,199.7709,162690.0
2025-02-21 10:30:00,201.26,201.36,200.7,201.0,125688.0,199.7709,199.8702,199.2151,199.5128,125688.0
2025-02-21 10:40:00,200.96,201.08,200.39,200.74,120237.0,199.4731,199.5922,198.9074,199.2548,120237.0
2025-02-21 10:50:00,200.76,201.03,200.31,201.03,118988.0,199.2746,199.5426,198.8279,199.5426,118988.0
2025-02-21 11:00:00,201.07,201.19,200.48,200.62,89810.0,199.5823,199.7014,198.9967,199.1356,89810.0
2025-02-21 11:10:00,200.62,200.73,200.29,200.34,113110.0,199.1356,199.2448,198.8081,198.8577,113110.0
2025-02-21 11:20:00,200.25,200.37,199.82,200.06,163445.0,198.7684,198.8875,198.3416,198.5798,163445.0
2025-02-21 11:30:00,200.06,200.43,199.95,200.26,81985.0,198.5798,198.9471,198.4706,198.7783,81985.0
2025-02-21 11:40:00,200.28,200.45,200.03,200.13,113346.0,198.7982,198.9669,198.55,198.6493,113346.0
2025-02-21 11:50:00,200.17,200.75,200.01,200.25,200645.0,198.689,199.2647,198.5302,198.7684,200645.0
2025-02-21 12:00:00,200.31,200.35,199.85,199.87,88123.0,198.8279,198.8676,198.3713,198.3912,88123.0
2025-02-21 12:10:00,199.89,199.89,199.34,199.43,121324.0,198.411,198.411,197.8651,197.9545,121324.0
2025-02-21 12:20:00,199.42,199.43,199.05,199.14,140765.0,197.9445,197.9545,197.5773,197.6666,140765.0
2025-02-21 12:30:00,199.13,199.19,198.65,198.69,190925.0,197.6567,197.7162,197.1802,197.2199,190925.0
2025-02-21 12:40:00,198.71,199.27,198.67,198.83,100034.0,197.2398,197.7956,197.2001,197.3589,100034.0
2025-02-21 12:50:00,198.8,198.85,198.43,198.63,94328.0,197.3291,197.3787,196.9619,197.1604,94328.0
2025-02-21 13:00:00,198.63,198.63,197.9,197.99,153320.0,197.1604,197.1604,196.4358,196.5251,153320.0
2025-02-21 13:10:00,197.97,198.44,197.73,197.97,149461.0,196.5053,196.9718,196.267,196.5053,149461.0
2025-02-21 13:20:00,197.99,198.14,197.78,197.92,105808.0,196.5251,196.674,196.3167,196.4556,105808.0
2025-02-21 13:30:00,197.92,198.4,197.82,198.24,151662.0,196.4556,196.9321,196.3564,196.7733,151662.0
2025-02-21 13:40:00,198.24,198.39,197.88,198.01,107363.0,196.7733,196.9221,196.4159,196.545,107363.0
2025-02-21 13:50:00,197.98,198.24,197.95,198.08,95240.0,196.5152,196.7733,196.4854,196.6144,95240.0
2025-02-21 14:00:00,198.1,198.14,197.46,197.56,177605.0,196.6343,196.674,195.999,196.0983,177605.0
2025-02-21 14:10:00,197.57,197.77,197.26,197.3,182462.0,196.1082,196.3067,195.8005,195.8402,182462.0
2025-02-21 14:20:00,197.32,197.32,196.46,196.53,261904.0,195.8601,195.8601,195.0064,195.0759,261904.0
2025-02-21 14:30:00,196.53,197.01,196.01,196.33,240226.0,195.0759,195.5524,194.5598,194.8774,240226.0
2025-02-21 14:40:00,196.33,196.84,196.03,196.76,160203.0,194.8774,195.3836,194.5796,195.3042,160203.0
2025-02-21 14:50:00,196.77,197.39,196.53,196.71,242790.0,195.3141,195.9295,195.0759,195.2546,242790.0
2025-02-21 15:00:00,196.7,197.05,196.3,196.47,200699.0,195.2447,195.5921,194.8476,195.0164,200699.0
2025-02-21 15:10:00,196.46,197.19,196.45,196.96,180218.0,195.0064,195.731,194.9965,195.5027,180218.0
2025-02-21 15:20:00,196.95,197.45,196.9,197.41,159419.0,195.4928,195.9891,195.4432,195.9494,159419.0
2025-02-21 15:30:00,197.46,197.93,197.36,197.63,184474.0,195.999,196.4656,195.8998,196.1678,184474.0
2025-02-21 15:40:00,197.65,197.79,197.45,197.61,268789.0,196.1876,196.3266,195.9891,196.1479,268789.0
2025-02-21 15:50:00,197.64,198.64,197.6,198.19,910373.0,196.1777,197.1703,196.138,196.7236,910373.0
2025-02-24 09:30:00,196.88,197.55,196.42,196.49,596709.0,195.4233,196.0884,194.9667,195.0362,596709.0
2025-02-24 09:40:00,196.45,198.79,196.45,197.97,549985.0,194.9965,197.3192,194.9965,196.5053,549985.0
2025-02-24 09:50:00,197.96,198.11,195.2,195.33,441939.0,196.4953,196.6442,193.7558,193.8848,441939.0
2025-02-24 10:00:00,195.33,195.69,192.66,193.38,954830.0,193.8848,194.2421,191.2345,191.9492,954830.0
2025-02-24 10:10:00,193.42,195.2,193.31,194.3,538147.0,191.9889,193.7558,191.8797,192.8624,538147.0
2025-02-24 10:20:00,194.31,194.58,193.07,193.44,425455.0,192.8723,193.1403,191.6415,192.0088,425455.0
2025-02-24 10:30:00,193.47,193.96,192.83,193.06,472405.0,192.0386,192.5249,191.4033,191.6316,472405.0
2025-02-24 10:40:00,193.07,193.38,191.82,192.52,461464.0,191.6415,191.9492,190.4008,191.0956,461464.0
2025-02-24 10:50:00,192.52,192.83,192.06,192.7,299890.0,191.0956,191.4033,190.639,191.2742,299890.0
2025-02-24 11:00:00,192.7,193.44,192.46,193.33,415660.0,191.2742,192.0088,191.036,191.8996,415660.0
2025-02-24 11:10:00,193.33,193.85,193.09,193.82,215965.0,191.8996,192.4157,191.6614,192.386,215965.0
2025-02-24 11:20:00,193.82,195.24,193.81,194.78,332379.0,192.386,193.7955,192.376,193.3389,332379.0
2025-02-24 11:30:00,194.8,194.9,193.74,193.8,158239.0,193.3587,193.458,192.3066,192.3661,158239.0
2025-02-24 11:40:00,193.83,194.4,193.71,193.93,95813.0,192.3959,192.9617,192.2768,192.4951,95813.0
2025-02-24 11:50:00,193.93,194.06,193.68,193.83,115156.0,192.4951,192.6242,192.247,192.3959,115156.0
2025-02-24 12:00:00,193.77,194.27,193.7,193.91,138741.0,192.3363,192.8326,192.2668,192.4753,138741.0
2025-02-24 12:10:00,193.88,194.28,193.65,194.26,104424.0,192.4455,192.8426,192.2172,192.8227,104424.0
2025-02-24 12:20:00,194.3,194.6,194.18,194.45,125537.0,192.8624,193.1602,192.7433,193.0113,125537.0
2025-02-24 12:30:00,194.48,194.72,194.34,194.69,62945.0,193.0411,193.2793,192.9021,193.2495,62945.0
2025-02-24 12:40:00,194.7,194.88,194.62,194.8,68938.0,193.2594,193.4381,193.18,193.3587,68938.0
2025-02-24 12:50:00,194.8,194.9,194.28,194.38,89205.0,193.3587,193.458,192.8426,192.9418,89205.0
2025-02-24 13:00:00,194.36,194.71,194.36,194.6,60390.0,192.922,193.2694,192.922,193.1602,60390.0
2025-02-24 13:10:00,194.61,194.67,194.41,194.56,51926.0,193.1701,193.2297,192.9716,193.1205,51926.0
2025-02-24 13:20:00,194.53,194.56,194.04,194.23,67244.0,193.0907,193.1205,192.6043,192.7929,67244.0
2025-02-24 13:30:00,194.25,194.42,194.07,194.15,67218.0,192.8128,192.9815,192.6341,192.7135,67218.0
2025-02-24 13:40:00,194.14,194.27,194.06,194.06,54150.0,192.7036,192.8326,192.6242,192.6242,54150.0
2025-02-24 13:50:00,194.09,194.15,193.47,193.6,84211.0,192.654,192.7135,192.0386,192.1676,84211.0
2025-02-24 14:00:00,193.62,193.8,193.36,193.4,94453.0,192.1874,192.3661,191.9294,191.9691,94453.0
2025-02-24 14:10:00,193.39,193.57,193.24,193.25,154372.0,191.9591,192.1378,191.8103,191.8202,154372.0
2025-02-24 14:20:00,193.24,193.44,193.14,193.15,87924.0,191.8103,192.0088,191.711,191.7209,87924.0
2025-02-24 14:30:00,193.14,193.42,193.06,193.25,116328.0,191.711,191.9889,191.6316,191.8202,116328.0
2025-02-24 14:40:00,193.26,193.3,193.01,193.1,80669.0,191.8301,191.8698,191.582,191.6713,80669.0
2025-02-24 14:50:00,193.08,193.13,192.72,192.79,109336.0,191.6514,191.7011,191.2941,191.3636,109336.0
2025-02-24 15:00:00,192.82,192.94,192.61,192.87,88828.0,191.3934,191.5125,191.1849,191.443,88828.0
2025-02-24 15:10:00,192.89,193.0,192.69,192.81,104533.0,191.4628,191.572,191.2643,191.3834,104533.0
2025-02-24 15:20:00,192.81,192.9,192.39,192.42,117878.0,191.3834,191.4728,190.9665,190.9963,117878.0
2025-02-24 15:30:00,192.43,192.95,192.43,192.68,176519.0,191.0062,191.5224,191.0062,191.2544,176519.0
2025-02-24 15:40:00,192.68,192.71,192.33,192.65,186210.0,191.2544,191.2842,190.907,191.2246,186210.0
2025-02-24 15:50:00,192.66,192.77,191.46,191.68,989646.0,191.2345,191.3437,190.0434,190.2618,989646.0
2025-02-25 09:30:00,190.65,193.18,190.61,193.1,764404.0,189.2394,191.7507,189.1997,191.6713,764404.0
2025-02-25 09:40:00,193.19,193.53,192.06,192.13,319019.0,191.7606,192.0981,190.639,190.7085,319019.0
2025-02-25 09:50:00,192.2,192.41,190.1,190.47,864984.0,190.7779,190.9864,188.6935,189.0607,864984.0
2025-02-25 10:00:00,190.48,190.57,189.5,190.1,531851.0,189.0707,189.16,188.0979,188.6935,531851.0
2025-02-25 10:10:00,190.09,190.29,188.02,188.06,642442.0,188.6836,188.8821,186.6289,186.6686,642442.0
2025-02-25 10:20:00,188.06,188.99,187.82,187.93,567993.0,186.6686,187.5917,186.4304,186.5395,567993.0
2025-02-25 10:30:00,187.97,189.17,187.8,189.05,538615.0,186.5792,187.7704,186.4105,187.6513,538615.0
2025-02-25 10:40:00,189.05,189.09,188.1,188.94,228420.0,187.6513,187.691,186.7083,187.5421,228420.0
2025-02-25 10:50:00,188.94,189.94,188.72,189.28,211558.0,187.5421,188.5347,187.3237,187.8796,211558.0
2025-02-25 11:00:00,189.3,189.33,188.2,188.52,333589.0,187.8994,187.9292,186.8075,187.1252,333589.0
2025-02-25 11:10:00,188.53,188.86,188.05,188.19,221383.0,187.1351,187.4627,186.6587,186.7976,221383.0
2025-02-25 11:20:00,188.25,188.38,187.71,187.96,231136.0,186.8572,186.9862,186.3212,186.5693,231136.0
2025-02-25 11:30:00,187.93,188.28,187.46,187.95,263922.0,186.5395,186.887,186.073,186.5594,263922.0
2025-02-25 11:40:00,187.98,188.34,187.9,188.33,309172.0,186.5892,186.9465,186.5098,186.9366,309172.0
2025-02-25 11:50:00,188.31,189.5,188.09,188.96,487547.0,186.9167,188.0979,186.6984,187.5619,487547.0
2025-02-25 12:00:00,188.95,189.19,188.5,188.54,176234.0,187.552,187.7902,187.1053,187.145,176234.0
2025-02-25 12:10:00,188.56,188.76,188.2,188.27,132070.0,187.1649,187.3634,186.8075,186.877,132070.0
2025-02-25 12:20:00,188.25,188.71,187.9,188.65,157239.0,186.8572,187.3138,186.5098,187.2542,157239.0
2025-02-25 12:30:00,188.67,188.94,188.46,188.86,262293.0,187.2741,187.5421,187.0656,187.4627,262293.0
2025-02-25 12:40:00,188.87,189.18,188.81,189.09,280292.0,187.4726,187.7803,187.413,187.691,280292.0
2025-02-25 12:50:00,189.1,189.68,188.98,189.59,278109.0,187.7009,188.2766,187.5818,188.1873,278109.0
2025-02-25 13:00:00,189.62,190.28,189.59,190.07,213021.0,188.217,188.8722,188.1873,188.6637,213021.0
2025-02-25 13:10:00,190.03,190.32,189.6,189.6,245909.0,188.624,188.9119,188.1972,188.1972,245909.0
2025-02-25 13:20:00,189.6,189.95,189.28,189.31,129058.0,188.1972,188.5446,187.8796,187.9093,129058.0
2025-02-25 13:30:00,189.28,189.76,189.2,189.7,110776.0,187.8796,188.356,187.8001,188.2964,110776.0
2025-02-25 13:40:00,189.65,189.7,189.39,189.47,217418.0,188.2468,188.2964,187.9887,188.0681,217418.0
2025-02-25 13:50:00,189.5,189.53,189.27,189.33,61611.0,188.0979,188.1277,187.8696,187.9292,61611.0
2025-02-25 14:00:00,189.33,189.78,189.12,189.7,84562.0,187.9292,188.3759,187.7207,188.2964,84562.0
2025-02-25 14:10:00,189.69,189.81,189.02,189.04,179648.0,188.2865,188.4056,187.6215,187.6413,179648.0
2025-02-25 14:20:00,189.04,189.13,188.79,188.9,187738.0,187.6413,187.7307,187.3932,187.5024,187738.0
2025-02-25 14:30:00,188.88,189.12,188.79,189.06,198784.0,187.4825,187.7207,187.3932,187.6612,198784.0
2025-02-25 14:40:00,189.06,189.13,188.61,188.74,140856.0,187.6612,187.7307,187.2145,187.3435,140856.0
2025-02-25 14:50:00,188.72,188.91,188.59,188.64,130696.0,187.3237,187.5123,187.1947,187.2443,130696.0
2025-02-25 15:00:00,188.64,188.96,188.53,188.72,220821.0,187.2443,187.5619,187.1351,187.3237,220821.0
2025-02-25 15:10:00,188.74,189.15,188.5,189.09,298698.0,187.3435,187.7505,187.1053,187.691,298698.0
2025-02-25 15:20:00,189.1,189.99,188.93,189.68,221240.0,187.7009,188.5843,187.5321,188.2766,221240.0
2025-02-25 15:30:00,189.7,189.73,188.82,189.01,278261.0,188.2964,188.3262,187.423,187.6115,278261.0
2025-02-25 15:40:00,189.02,189.19,188.6,188.8,212261.0,187.6215,187.7902,187.2046,187.4031,212261.0
2025-02-25 15:50:00,188.77,189.44,188.33,189.35,919444.0,187.3733,188.0384,186.9366,187.949,919444.0
2025-02-26 09:30:00,191.09,193.37,191.09,193.27,953564.0,189.6762,191.9393,189.6762,191.84,953564.0
2025-02-26 09:40:00,193.25,194.64,193.19,194.48,513241.0,191.8202,193.1999,191.7606,193.0411,513241.0
2025-02-26 09:50:00,194.48,194.96,193.78,194.8,418343.0,193.0411,193.5175,192.3463,193.3587,418343.0
2025-02-26 10:00:00,194.83,195.01,194.2,194.42,514957.0,193.3885,193.5672,192.7631,192.9815,514957.0
2025-02-26 10:10:00,194.4,195.44,194.02,195.13,353289.0,192.9617,193.994,192.5845,193.6863,353289.0
2025-02-26 10:20:00,195.16,195.28,193.92,193.92,303857.0,193.716,193.8352,192.4852,192.4852,303857.0
2025-02-26 10:30:00,193.93,194.7,193.56,194.46,443873.0,192.4951,193.2594,192.1279,193.0212,443873.0
2025-02-26 10:40:00,194.46,194.97,194.45,194.75,185697.0,193.0212,193.5275,193.0113,193.3091,185697.0
2025-02-26 10:50:00,194.74,195.11,194.41,195.08,122023.0,193.2992,193.6664,192.9716,193.6366,122023.0
2025-02-26 11:00:00,195.1,196.08,195.1,195.81,314068.0,193.6565,194.6292,193.6565,194.3612,314068.0
2025-02-26 11:10:00,195.84,196.0,195.34,195.46,166275.0,194.391,194.5498,193.8947,194.0138,166275.0
2025-02-26 11:20:00,195.49,195.56,195.05,195.15,208408.0,194.0436,194.1131,193.6069,193.7061,208408.0
2025-02-26 11:30:00,195.13,195.5,194.83,195.28,192595.0,193.6863,194.0535,193.3885,193.8352,192595.0
2025-02-26 11:40:00,195.3,195.39,194.76,194.94,161569.0,193.855,193.9443,193.319,193.4977,161569.0
2025-02-26 11:50:00,194.96,195.18,194.71,194.84,165203.0,193.5175,193.7359,193.2694,193.3984,165203.0
2025-02-26 12:00:00,194.88,195.5,194.72,195.05,125640.0,193.4381,194.0535,193.2793,193.6069,125640.0
2025-02-26 12:10:00,195.05,195.32,194.62,194.92,161968.0,193.6069,193.8749,193.18,193.4778,161968.0
2025-02-26 12:20:00,194.93,194.93,194.51,194.84,147145.0,193.4877,193.4877,193.0709,193.3984,147145.0
2025-02-26 12:30:00,194.87,195.02,194.35,194.41,165445.0,193.4282,193.5771,192.912,192.9716,165445.0
2025-02-26 12:40:00,194.39,194.79,194.27,194.47,118000.0,192.9517,193.3488,192.8326,193.0312,118000.0
2025-02-26 12:50:00,194.46,194.49,193.82,193.97,143176.0,193.0212,193.051,192.386,192.5349,143176.0
2025-02-26 13:00:00,193.95,194.12,193.57,193.87,223731.0,192.515,192.6837,192.1378,192.4356,223731.0
2025-02-26 13:10:00,193.85,194.01,193.52,193.85,91081.0,192.4157,192.5746,192.0882,192.4157,91081.0
2025-02-26 13:20:00,193.87,194.17,193.16,193.18,83831.0,192.4356,192.7334,191.7308,191.7507,83831.0
2025-02-26 13:30:00,193.17,193.71,193.12,193.5,66267.0,191.7408,192.2768,191.6911,192.0683,66267.0
2025-02-26 13:40:00,193.48,193.55,193.09,193.38,107943.0,192.0485,192.118,191.6614,191.9492,107943.0
2025-02-26 13:50:00,193.38,193.45,192.71,193.01,113660.0,191.9492,192.0187,191.2842,191.582,113660.0
2025-02-26 14:00:00,193.02,193.37,192.64,192.94,143074.0,191.5919,191.9393,191.2147,191.5125,143074.0
2025-02-26 14:10:00,192.97,193.24,192.7,193.2,117957.0,191.5422,191.8103,191.2742,191.7705,117957.0
2025-02-26 14:20:00,193.19,193.69,193.16,193.38,107565.0,191.7606,192.2569,191.7308,191.9492,107565.0
2025-02-26 14:30:00,193.36,193.91,193.26,193.85,112472.0,191.9294,192.4753,191.8301,192.4157,112472.0
2025-02-26 14:40:00,193.83,194.15,193.65,193.74,145529.0,192.3959,192.7135,192.2172,192.3066,145529.0
2025-02-26 14:50:00,193.71,194.03,193.15,193.22,105467.0,192.2768,192.5944,191.7209,191.7904,105467.0
2025-02-26 15:00:00,193.26,193.57,193.08,193.56,119537.0,191.8301,192.1378,191.6514,192.1279,119537.0
2025-02-26 15:10:00,193.58,193.68,193.3,193.58,115779.0,192.1477,192.247,191.8698,192.1477,115779.0
2025-02-26 15:20:00,193.56,194.18,193.29,194.05,171522.0,192.1279,192.7433,191.8599,192.6143,171522.0
2025-02-26 15:30:00,194.04,194.56,193.8,194.49,184201.0,192.6043,193.1205,192.3661,193.051,184201.0
2025-02-26 15:40:00,194.49,194.95,194.33,194.8,308748.0,193.051,193.5076,192.8922,193.3587,308748.0
2025-02-26 15:50:00,194.82,195.25,194.64,194.66,709349.0,193.3786,193.8054,193.1999,193.2197,709349.0
2025-02-27 09:30:00,194.69,194.77,191.6,191.82,697730.0,193.2495,193.3289,190.1824,190.4008,697730.0
2025-02-27 09:40:00,191.79,191.87,189.7,190.0,743538.0,190.371,190.4504,188.2964,188.5942,743538.0
2025-02-27 09:50:00,190.05,190.25,186.65,186.78,934764.0,188.6439,188.8424,185.269,185.398,934764.0
2025-02-27 10:00:00,186.7,187.85,185.11,187.55,841111.0,185.3186,186.4601,183.7404,186.1624,841111.0
2025-02-27 10:10:00,187.52,189.23,187.06,187.87,635461.0,186.1326,187.8299,185.676,186.48,635461.0
2025-02-27 10:20:00,187.93,188.37,187.0,188.06,453571.0,186.5395,186.9763,185.6164,186.6686,453571.0
2025-02-27 10:30:00,187.96,188.08,186.34,187.15,465499.0,186.5693,186.6884,184.9613,185.7653,465499.0
2025-02-27 10:40:00,187.12,187.74,186.69,187.05,427481.0,185.7355,186.3509,185.3087,185.6661,427481.0
2025-02-27 10:50:00,187.03,187.1,186.06,186.1,291199.0,185.6462,185.7157,184.6834,184.7231,291199.0
2025-02-27 11:00:00,186.12,186.8,185.77,185.94,348363.0,184.7429,185.4179,184.3955,184.5643,348363.0
2025-02-27 11:10:00,185.96,187.06,185.96,186.82,390258.0,184.5841,185.676,184.5841,185.4378,390258.0
2025-02-27 11:20:00,186.87,187.2,186.14,186.27,456726.0,185.4874,185.8149,184.7628,184.8918,456726.0
2025-02-27 11:30:00,186.31,186.87,186.28,186.55,197234.0,184.9315,185.4874,184.9017,185.1698,197234.0
2025-02-27 11:40:00,186.55,186.98,186.5,186.93,157290.0,185.1698,185.5966,185.1201,185.5469,157290.0
2025-02-27 11:50:00,186.97,187.31,186.53,186.99,275497.0,185.5866,185.9241,185.1499,185.6065,275497.0
2025-02-27 12:00:00,187.02,187.22,186.77,187.14,144738.0,185.6363,185.8348,185.3881,185.7554,144738.0
2025-02-27 12:10:00,187.15,187.26,186.87,187.1,312252.0,185.7653,185.8745,185.4874,185.7157,312252.0
2025-02-27 12:20:00,187.06,187.34,186.71,187.31,257452.0,185.676,185.9539,185.3286,185.9241,257452.0
2025-02-27 12:30:00,187.3,187.45,187.06,187.38,162702.0,185.9142,186.0631,185.676,185.9936,162702.0
2025-02-27 12:40:00,187.32,187.33,186.6,187.03,151937.0,185.9341,185.944,185.2194,185.6462,151937.0
2025-02-27 12:50:00,187.07,187.33,186.82,187.05,165434.0,185.6859,185.944,185.4378,185.6661,165434.0
2025-02-27 13:00:00,187.02,187.85,186.91,187.72,277857.0,185.6363,186.4601,185.5271,186.3311,277857.0
2025-02-27 13:10:00,187.72,187.8,187.44,187.66,156592.0,186.3311,186.4105,186.0532,186.2715,156592.0
2025-02-27 13:20:00,187.6,188.06,187.48,187.85,210240.0,186.212,186.6686,186.0929,186.4601,210240.0
2025-02-27 13:30:00,187.89,187.96,187.35,187.58,193872.0,186.4998,186.5693,185.9638,186.1921,193872.0
2025-02-27 13:40:00,187.54,187.85,187.51,187.75,98965.0,186.1524,186.4601,186.1226,186.3609,98965.0
2025-02-27 13:50:00,187.75,187.93,187.34,187.41,112497.0,186.3609,186.5395,185.9539,186.0234,112497.0
2025-02-27 14:00:00,187.41,187.44,186.63,186.72,146734.0,186.0234,186.0532,185.2492,185.3385,146734.0
2025-02-27 14:10:00,186.74,186.78,185.95,186.04,208217.0,185.3583,185.398,184.5742,184.6635,208217.0
2025-02-27 14:20:00,186.05,186.09,184.86,184.95,437112.0,184.6734,184.7132,183.4923,183.5816,437112.0
2025-02-27 14:30:00,185.0,185.0,184.02,184.06,406350.0,183.6312,183.6312,182.6585,182.6982,406350.0
2025-02-27 14:40:00,184.06,184.58,183.5,184.42,436359.0,182.6982,183.2143,182.1423,183.0555,436359.0
2025-02-27 14:50:00,184.44,184.63,184.18,184.48,255426.0,183.0754,183.264,182.8173,183.1151,255426.0
2025-02-27 15:00:00,184.53,184.63,183.25,183.61,441299.0,183.1647,183.264,181.8942,182.2515,441299.0
2025-02-27 15:10:00,183.59,183.72,182.63,182.73,475587.0,182.2317,182.3607,181.2788,181.378,475587.0
2025-02-27 15:20:00,182.7,183.76,182.32,182.51,496206.0,181.3482,182.4004,180.971,181.1596,496206.0
2025-02-27 15:30:00,182.49,182.86,182.38,182.62,360943.0,181.1398,181.5071,181.0306,181.2688,360943.0
2025-02-27 15:40:00,182.63,182.72,181.89,182.46,537003.0,181.2788,181.3681,180.5442,181.11,537003.0
2025-02-27 15:50:00,182.4,183.05,181.08,181.09,1507020.0,181.0505,181.6956,179.7402,179.7501,1507020.0
2025-02-28 09:30:00,179.31,179.7,175.52,178.84,3061130.0,177.9833,178.3704,174.2214,177.5168,3061130.0
2025-02-28 09:40:00,178.84,178.84,177.6,178.45,890467.0,177.5168,177.5168,176.286,177.1297,890467.0
2025-02-28 09:50:00,178.48,179.06,178.2,178.72,661715.0,177.1595,177.7352,176.8815,177.3977,661715.0
2025-02-28 10:00:00,178.75,180.65,178.59,180.57,649121.0,177.4275,179.3134,177.2686,179.234,649121.0
2025-02-28 10:10:00,180.56,181.39,179.94,181.02,748080.0,179.2241,180.0479,178.6087,179.6807,748080.0
2025-02-28 10:20:00,181.0,182.0,180.45,181.78,483264.0,179.6608,180.6534,179.1149,180.435,483264.0
2025-02-28 10:30:00,181.8,182.16,180.41,180.62,581004.0,180.4549,180.8122,179.0752,179.2836,581004.0
2025-02-28 10:40:00,180.62,181.33,180.14,180.92,322680.0,179.2836,179.9884,178.8072,179.5814,322680.0
2025-02-28 10:50:00,180.92,181.56,180.58,181.22,413062.0,179.5814,180.2167,179.2439,179.8792,413062.0
2025-02-28 11:00:00,181.13,181.39,180.74,181.0,427146.0,179.7899,180.0479,179.4027,179.6608,427146.0
2025-02-28 11:10:00,181.0,181.18,179.9,180.27,305680.0,179.6608,179.8395,178.569,178.9362,305680.0
2025-02-28 11:20:00,180.33,180.64,179.56,179.76,276252.0,178.9958,179.3035,178.2315,178.43,276252.0
2025-02-28 11:30:00,179.72,180.24,179.47,180.21,367813.0,178.3903,178.9064,178.1421,178.8767,367813.0
2025-02-28 11:40:00,180.25,180.68,180.2,180.39,132521.0,178.9164,179.3432,178.8667,179.0553,132521.0
2025-02-28 11:50:00,180.42,180.56,179.81,180.24,260847.0,179.0851,179.2241,178.4796,178.9064,260847.0
2025-02-28 12:00:00,180.24,180.6,179.91,179.98,185366.0,178.9064,179.2638,178.5789,178.6484,185366.0
2025-02-28 12:10:00,179.96,180.92,179.92,180.72,189247.0,178.6285,179.5814,178.5888,179.3829,189247.0
2025-02-28 12:20:00,180.71,180.82,180.2,180.51,195847.0,179.373,179.4821,178.8667,179.1744,195847.0
2025-02-28 12:30:00,180.46,180.71,180.25,180.35,256339.0,179.1248,179.373,178.9164,179.0156,256339.0
2025-02-28 12:40:00,180.33,180.39,179.22,179.24,187849.0,178.9958,179.0553,177.894,177.9138,187849.0
2025-02-28 12:50:00,179.23,179.86,178.73,178.74,140186.0,177.9039,178.5292,177.4076,177.4175,140186.0
2025-02-28 13:00:00,178.75,179.4,178.57,178.81,214676.0,177.4275,178.0727,177.2488,177.487,214676.0
2025-02-28 13:10:00,178.85,178.93,178.01,178.03,309635.0,177.5267,177.6061,176.6929,176.7128,309635.0
2025-02-28 13:20:00,178.08,179.1,177.94,179.08,278928.0,176.7624,177.7749,176.6235,177.755,278928.0
2025-02-28 13:30:00,179.08,179.82,178.9,179.39,230999.0,177.755,178.4895,177.5764,178.0627,230999.0
2025-02-28 13:40:00,179.41,179.73,179.18,179.45,265612.0,178.0826,178.4002,177.8543,178.1223,265612.0
2025-02-28 13:50:00,179.46,179.64,178.12,178.13,205838.0,178.1322,178.3109,176.8021,176.812,205838.0
2025-02-28 14:00:00,178.12,178.72,177.85,177.93,528460.0,176.8021,177.3977,176.5341,176.6135,528460.0
2025-02-28 14:10:00,177.95,178.46,177.5,178.46,330155.0,176.6334,177.1396,176.1867,177.1396,330155.0
2025-02-28 14:20:00,178.44,178.5,177.94,178.36,136634.0,177.1198,177.1793,176.6235,177.0403,136634.0
2025-02-28 14:30:00,178.38,178.77,178.12,178.58,303398.0,177.0602,177.4473,176.8021,177.2587,303398.0
2025-02-28 14:40:00,178.6,179.5,178.33,179.2,585652.0,177.2786,178.1719,177.0106,177.8741,585652.0
2025-02-28 14:50:00,179.19,179.62,178.91,179.3,279548.0,177.8642,178.291,177.5863,177.9734,279548.0
2025-02-28 15:00:00,179.33,180.04,178.85,179.85,350328.0,178.0032,178.7079,177.5267,178.5193,350328.0
2025-02-28 15:10:00,179.89,179.9,178.7,178.79,413023.0,178.559,178.569,177.3778,177.4672,413023.0
2025-02-28 15:20:00,178.77,178.94,178.4,178.68,469187.0,177.4473,177.6161,177.0801,177.358,469187.0
2025-02-28 15:30:00,178.7,178.84,177.87,178.22,728612.0,177.3778,177.5168,176.554,176.9014,728612.0
2025-02-28 15:40:00,178.22,178.82,178.02,178.8,918844.0,176.9014,177.4969,176.7029,177.4771,918844.0
2025-02-28 15:50:00,178.84,180.58,178.52,180.58,1805392.0,177.5168,179.2439,177.1992,179.2439,1805392.0
2025-03-03 09:30:00,181.15,181.57,176.28,176.47,1714585.0,179.8097,180.2266,174.9757,175.1643,1714585.0
2025-03-03 09:40:00,176.4,176.79,175.02,175.78,1252117.0,175.0948,175.482,173.7251,174.4794,1252117.0
2025-03-03 09:50:00,175.77,176.43,174.92,175.78,1525315.0,174.4695,175.1246,173.6258,174.4794,1525315.0
2025-03-03 10:00:00,175.78,177.05,174.54,174.88,897258.0,174.4794,175.74,173.2486,173.5861,897258.0
2025-03-03 10:10:00,174.88,176.4,173.61,175.01,1510911.0,173.5861,175.0948,172.3255,173.7151,1510911.0
2025-03-03 10:20:00,174.9,179.0,174.85,178.9,1532992.0,173.6059,177.6756,173.5563,177.5764,1532992.0
2025-03-03 10:30:00,178.9,180.06,177.47,178.41,928335.0,177.5764,178.7278,176.1569,177.09,928335.0
2025-03-03 10:40:00,178.43,179.45,178.02,178.37,465127.0,177.1098,178.1223,176.7029,177.0503,465127.0
2025-03-03 10:50:00,178.37,179.61,178.21,178.39,530510.0,177.0503,178.2811,176.8915,177.0701,530510.0
2025-03-03 11:00:00,178.42,178.95,177.77,177.92,325456.0,177.0999,177.626,176.4547,176.6036,325456.0
2025-03-03 11:10:00,177.94,178.49,177.55,178.4,187633.0,176.6235,177.1694,176.2363,177.0801,187633.0
2025-03-03 11:20:00,178.43,179.09,178.0,178.01,300342.0,177.1098,177.7649,176.683,176.6929,300342.0
2025-03-03 11:30:00,178.06,178.13,176.7,176.88,465354.0,176.7426,176.812,175.3926,175.5713,465354.0
2025-03-03 11:40:00,176.85,177.3,176.52,177.28,510090.0,175.5415,175.9882,175.214,175.9683,510090.0
2025-03-03 11:50:00,177.26,177.71,176.93,177.0,254805.0,175.9485,176.3952,175.6209,175.6904,254805.0
2025-03-03 12:00:00,176.94,177.73,176.93,177.44,444111.0,175.6309,176.415,175.6209,176.1272,444111.0
2025-03-03 12:10:00,177.46,177.9,177.27,177.64,272317.0,176.147,176.5837,175.9584,176.3257,272317.0
2025-03-03 12:20:00,177.6,177.67,176.93,177.22,285783.0,176.286,176.3555,175.6209,175.9088,285783.0
2025-03-03 12:30:00,177.23,177.31,176.7,176.9,269238.0,175.9187,175.9981,175.3926,175.5911,269238.0
2025-03-03 12:40:00,176.9,177.38,176.17,176.46,233940.0,175.5911,176.0676,174.8665,175.1544,233940.0
2025-03-03 12:50:00,176.47,176.52,175.6,175.7,338059.0,175.1643,175.214,174.3008,174.4,338059.0
2025-03-03 13:00:00,175.68,175.74,174.55,174.62,421268.0,174.3802,174.4397,173.2585,173.328,421268.0
2025-03-03 13:10:00,174.62,175.1,173.92,174.77,689974.0,173.328,173.8045,172.6332,173.4769,689974.0
2025-03-03 13:20:00,174.75,174.92,173.65,173.67,383984.0,173.4571,173.6258,172.3652,172.385,383984.0
2025-03-03 13:30:00,173.7,174.17,173.42,173.52,527061.0,172.4148,172.8813,172.1369,172.2362,527061.0
2025-03-03 13:40:00,173.53,174.54,173.31,174.19,739156.0,172.2461,173.2486,172.0277,172.9012,739156.0
2025-03-03 13:50:00,174.19,174.6,173.59,174.05,578300.0,172.9012,173.3082,172.3056,172.7622,578300.0
2025-03-03 14:00:00,174.02,174.82,173.82,174.53,423052.0,172.7325,173.5265,172.5339,173.2387,423052.0
2025-03-03 14:10:00,174.57,174.74,173.54,173.79,315164.0,173.2784,173.4471,172.256,172.5042,315164.0
2025-03-03 14:20:00,173.83,174.24,173.52,173.62,245193.0,172.5439,172.9508,172.2362,172.3354,245193.0
2025-03-03 14:30:00,173.68,174.99,173.53,174.98,422852.0,172.395,173.6953,172.2461,173.6854,422852.0
2025-03-03 14:40:00,174.98,176.81,174.94,176.34,1461503.0,173.6854,175.5018,173.6457,175.0353,1461503.0
2025-03-03 14:50:00,176.36,176.64,173.26,173.48,989636.0,175.0551,175.3331,171.9781,172.1965,989636.0
2025-03-03 15:00:00,173.57,173.67,172.38,172.59,856930.0,172.2858,172.385,171.1046,171.313,856930.0
2025-03-03 15:10:00,172.58,172.75,171.51,171.64,797051.0,171.3031,171.4719,170.241,170.3701,797051.0
2025-03-03 15:20:00,171.63,172.1,171.07,171.52,485595.0,170.3601,170.8267,169.8043,170.251,485595.0
2025-03-03 15:30:00,171.52,172.4,171.47,172.0,536647.0,170.251,171.1244,170.2013,170.7274,536647.0
2025-03-03 15:40:00,172.02,172.62,171.85,172.25,728967.0,170.7473,171.3428,170.5785,170.9756,728967.0
2025-03-03 15:50:00,172.21,173.45,171.89,173.1,1921662.0,170.9358,172.1667,170.6182,171.8193,1921662.0
2025-03-04 09:30:00,175.39,180.72,174.81,179.51,3431035.0,174.0923,179.3829,173.5166,178.1818,3431035.0
2025-03-04 09:40:00,179.43,179.99,177.28,179.53,1705535.0,178.1024,178.6583,175.9683,178.2017,1705535.0
2025-03-04 09:50:00,179.42,179.85,177.8,177.8,770535.0,178.0925,178.5193,176.4845,176.4845,770535.0
2025-03-04 10:00:00,177.8,177.88,174.62,176.13,1372893.0,176.4845,176.5639,173.328,174.8268,1372893.0
2025-03-04 10:10:00,176.08,177.05,174.54,174.69,602085.0,174.7772,175.74,173.2486,173.3975,602085.0
2025-03-04 10:20:00,174.75,176.69,174.18,176.34,565029.0,173.4571,175.3827,172.8913,175.0353,565029.0
2025-03-04 10:30:00,176.32,177.43,175.46,176.83,426270.0,175.0154,176.1172,174.1618,175.5217,426270.0
2025-03-04 10:40:00,176.84,178.27,176.46,178.19,513814.0,175.5316,176.951,175.1544,176.8716,513814.0
2025-03-04 10:50:00,178.23,178.37,176.71,177.22,367531.0,176.9113,177.0503,175.4026,175.9088,367531.0
2025-03-04 11:00:00,177.16,177.48,175.24,175.43,377331.0,175.8492,176.1669,173.9434,174.132,377331.0
2025-03-04 11:10:00,175.47,177.0,175.42,176.28,296245.0,174.1717,175.6904,174.1221,174.9757,296245.0
2025-03-04 11:20:00,176.28,176.65,175.13,175.48,244818.0,174.9757,175.343,173.8342,174.1817,244818.0
2025-03-04 11:30:00,175.49,177.12,175.46,177.12,426359.0,174.1916,175.8095,174.1618,175.8095,426359.0
2025-03-04 11:40:00,177.08,178.36,177.01,178.22,428526.0,175.7698,177.0403,175.7003,176.9014,428526.0
2025-03-04 11:50:00,178.21,178.23,177.58,177.62,276463.0,176.8915,176.9113,176.2661,176.3058,276463.0
2025-03-04 12:00:00,177.61,178.25,177.32,177.97,288443.0,176.2959,176.9312,176.008,176.6532,288443.0
2025-03-04 12:10:00,177.95,178.68,177.91,178.53,212355.0,176.6334,177.358,176.5937,177.2091,212355.0
2025-03-04 12:20:00,178.51,180.47,178.46,179.92,516855.0,177.1892,179.1347,177.1396,178.5888,516855.0
2025-03-04 12:30:00,179.88,180.15,179.03,179.81,249466.0,178.5491,178.8171,177.7054,178.4796,249466.0
2025-03-04 12:40:00,179.77,180.1,179.24,179.85,239949.0,178.4399,178.7675,177.9138,178.5193,239949.0
2025-03-04 12:50:00,179.84,180.05,178.96,179.54,318734.0,178.5094,178.7178,177.6359,178.2116,318734.0
2025-03-04 13:00:00,179.5,180.26,179.35,180.18,239742.0,178.1719,178.9263,178.023,178.8469,239742.0
2025-03-04 13:10:00,180.19,181.01,179.86,180.33,335203.0,178.8568,179.6707,178.5292,178.9958,335203.0
2025-03-04 13:20:00,180.42,180.52,179.75,179.75,204297.0,179.0851,179.1844,178.4201,178.4201,204297.0
2025-03-04 13:30:00,179.8,180.58,179.39,180.51,166146.0,178.4697,179.2439,178.0627,179.1744,166146.0
2025-03-04 13:40:00,180.43,180.76,180.18,180.56,156274.0,179.095,179.4226,178.8469,179.2241,156274.0
2025-03-04 13:50:00,180.59,181.15,180.42,180.92,256985.0,179.2538,179.8097,179.0851,179.5814,256985.0
2025-03-04 14:00:00,180.88,181.98,180.8,181.37,313495.0,179.5417,180.6336,179.4623,180.0281,313495.0
2025-03-04 14:10:00,181.48,181.55,181.0,181.31,240343.0,180.1373,180.2067,179.6608,179.9685,240343.0
2025-03-04 14:20:00,181.32,182.08,181.26,181.34,285438.0,179.9784,180.7328,179.9189,179.9983,285438.0
2025-03-04 14:30:00,181.36,181.91,181.2,181.88,169557.0,180.0182,180.5641,179.8593,180.5343,169557.0
2025-03-04 14:40:00,181.88,182.23,181.53,182.0,184736.0,180.5343,180.8817,180.1869,180.6534,184736.0
2025-03-04 14:50:00,182.0,182.48,181.93,182.24,154096.0,180.6534,181.1299,180.5839,180.8916,154096.0
2025-03-04 15:00:00,182.23,182.96,182.19,182.8,315849.0,180.8817,181.6063,180.842,181.4475,315849.0
2025-03-04 15:10:00,182.78,183.39,182.36,183.19,488155.0,181.4276,182.0331,181.0108,181.8346,488155.0
2025-03-04 15:20:00,183.2,183.6,182.8,182.88,299364.0,181.8445,182.2416,181.4475,181.5269,299364.0
2025-03-04 15:30:00,182.85,182.93,180.5,180.83,724593.0,181.4971,181.5765,179.1645,179.4921,724593.0
2025-03-04 15:40:00,180.78,181.32,180.38,180.4,667386.0,179.4424,179.9784,179.0454,179.0653,667386.0
2025-03-04 15:50:00,180.37,180.38,179.21,179.96,1174978.0,179.0355,179.0454,177.8841,178.6285,1174978.0
2025-03-05 09:30:00,183.0,183.78,180.72,182.15,1097969.0,181.646,182.4202,179.3829,180.8023,1097969.0
2025-03-05 09:40:00,182.15,183.45,181.72,181.85,602469.0,180.8023,182.0927,180.3755,180.5045,602469.0
2025-03-05 09:50:00,181.77,182.85,181.11,181.6,420600.0,180.4251,181.4971,179.77,180.2564,420600.0
2025-03-05 10:00:00,181.73,183.74,181.73,183.23,522661.0,180.3854,182.3805,180.3854,181.8743,522661.0
2025-03-05 10:10:00,183.23,183.55,181.83,182.02,464897.0,181.8743,182.1919,180.4847,180.6733,464897.0
2025-03-05 10:20:00,181.98,182.67,181.57,182.51,249168.0,180.6336,181.3185,180.2266,181.1596,249168.0
2025-03-05 10:30:00,182.53,183.54,182.29,183.53,287579.0,181.1795,182.182,180.9413,182.1721,287579.0
2025-03-05 10:40:00,183.53,183.74,182.93,183.14,229176.0,182.1721,182.3805,181.5765,181.785,229176.0
2025-03-05 10:50:00,183.07,183.62,182.59,183.0,277930.0,181.7155,182.2614,181.239,181.646,277930.0
2025-03-05 11:00:00,182.96,183.02,181.97,182.06,425795.0,181.6063,181.6659,180.6236,180.713,425795.0
2025-03-05 11:10:00,182.06,182.06,181.42,181.68,220744.0,180.713,180.713,180.0777,180.3358,220744.0
2025-03-05 11:20:00,181.68,182.65,181.47,182.58,210617.0,180.3358,181.2986,180.1273,181.2291,210617.0
2025-03-05 11:30:00,182.53,182.53,181.42,182.06,172101.0,181.1795,181.1795,180.0777,180.713,172101.0
2025-03-05 11:40:00,182.07,182.63,181.86,182.42,211875.0,180.7229,181.2788,180.5145,181.0703,211875.0
2025-03-05 11:50:00,182.35,183.48,182.17,183.2,162081.0,181.0008,182.1225,180.8222,181.8445,162081.0
2025-03-05 12:00:00,183.15,183.49,182.78,182.94,226148.0,181.7949,182.1324,181.4276,181.5865,226148.0
2025-03-05 12:10:00,182.93,183.4,182.67,183.06,140307.0,181.5765,182.0431,181.3185,181.7056,140307.0
2025-03-05 12:20:00,183.09,183.67,183.0,183.62,155905.0,181.7354,182.3111,181.646,182.2614,155905.0
2025-03-05 12:30:00,183.62,183.75,183.07,183.75,263521.0,182.2614,182.3905,181.7155,182.3905,263521.0
2025-03-05 12:40:00,183.78,183.98,183.12,183.7,139638.0,182.4202,182.6188,181.7651,182.3408,139638.0
2025-03-05 12:50:00,183.67,184.43,183.67,184.26,221961.0,182.3111,183.0654,182.3111,182.8967,221961.0
2025-03-05 13:00:00,184.25,184.35,182.83,183.05,362696.0,182.8868,182.986,181.4773,181.6956,362696.0
2025-03-05 13:10:00,183.06,183.75,183.03,183.39,109651.0,181.7056,182.3905,181.6758,182.0331,109651.0
2025-03-05 13:20:00,183.4,183.6,183.01,183.43,122259.0,182.0431,182.2416,181.6559,182.0728,122259.0
2025-03-05 13:30:00,183.44,183.64,182.94,183.3,127931.0,182.0828,182.2813,181.5865,181.9438,127931.0
2025-03-05 13:40:00,183.4,183.78,182.95,183.61,149228.0,182.0431,182.4202,181.5964,182.2515,149228.0
2025-03-05 13:50:00,183.67,183.86,183.44,183.68,174474.0,182.3111,182.4997,182.0828,182.321,174474.0
2025-03-05 14:00:00,183.67,184.45,183.41,184.4,209240.0,182.3111,183.0853,182.053,183.0357,209240.0
2025-03-05 14:10:00,184.39,184.74,183.94,184.07,265105.0,183.0257,183.3731,182.5791,182.7081,265105.0
2025-03-05 14:20:00,184.1,184.71,183.98,184.14,136086.0,182.7379,183.3434,182.6188,182.7776,136086.0
2025-03-05 14:30:00,184.17,184.48,183.69,183.99,168777.0,182.8074,183.1151,182.3309,182.6287,168777.0
2025-03-05 14:40:00,184.01,184.31,183.86,184.16,104755.0,182.6485,182.9463,182.4997,182.7974,104755.0
2025-03-05 14:50:00,184.19,184.53,183.81,183.89,279243.0,182.8272,183.1647,182.45,182.5294,279243.0
2025-03-05 15:00:00,183.89,184.56,183.77,184.28,190368.0,182.5294,183.1945,182.4103,182.9165,190368.0
2025-03-05 15:10:00,184.27,184.28,183.0,183.65,285943.0,182.9066,182.9165,181.646,182.2912,285943.0
2025-03-05 15:20:00,183.68,183.95,183.27,183.89,192792.0,182.321,182.589,181.914,182.5294,192792.0
2025-03-05 15:30:00,183.82,184.4,183.49,184.27,182182.0,182.4599,183.0357,182.1324,182.9066,182182.0
2025-03-05 15:40:00,184.27,184.56,183.89,184.03,255748.0,182.9066,183.1945,182.5294,182.6684,255748.0
2025-03-05 15:50:00,184.01,184.45,183.57,184.24,699377.0,182.6485,183.0853,182.2118,182.8768,699377.0
2025-03-06 09:30:00,178.58,178.92,176.66,178.13,1489673.0,177.2587,177.5962,175.3529,176.812,1489673.0
2025-03-06 09:40:00,178.13,179.77,177.73,179.45,534595.0,176.812,178.4399,176.415,178.1223,534595.0
2025-03-06 09:50:00,179.5,180.97,179.43,180.64,695464.0,178.1719,179.631,178.1024,179.3035,695464.0
2025-03-06 10:00:00,180.64,181.23,180.01,180.82,610806.0,179.3035,179.8891,178.6781,179.4821,610806.0
2025-03-06 10:10:00,180.82,181.0,179.84,180.62,476512.0,179.4821,179.6608,178.5094,179.2836,476512.0
2025-03-06 10:20:00,180.56,181.05,180.01,180.8,544695.0,179.2241,179.7104,178.6781,179.4623,544695.0
2025-03-06 10:30:00,180.87,181.05,180.25,180.97,272605.0,179.5318,179.7104,178.9164,179.631,272605.0
2025-03-06 10:40:00,180.9,181.55,180.6,180.86,278804.0,179.5616,180.2067,179.2638,179.5218,278804.0
2025-03-06 10:50:00,180.84,180.9,179.45,179.8,244058.0,179.502,179.5616,178.1223,178.4697,244058.0
2025-03-06 11:00:00,179.83,180.31,179.59,180.29,141042.0,178.4995,178.9759,178.2612,178.9561,141042.0
2025-03-06 11:10:00,180.25,180.54,179.85,180.09,223706.0,178.9164,179.2042,178.5193,178.7575,223706.0
2025-03-06 11:20:00,180.04,180.12,179.07,179.58,294174.0,178.7079,178.7873,177.7451,178.2513,294174.0
2025-03-06 11:30:00,179.58,180.19,179.21,179.3,189175.0,178.2513,178.8568,177.8841,177.9734,189175.0
2025-03-06 11:40:00,179.3,179.3,178.55,178.82,301803.0,177.9734,177.9734,177.2289,177.4969,301803.0
2025-03-06 11:50:00,178.8,178.82,178.18,178.26,208989.0,177.4771,177.4969,176.8617,176.9411,208989.0
2025-03-06 12:00:00,178.19,178.36,177.11,177.82,374453.0,176.8716,177.0403,175.7996,176.5043,374453.0
2025-03-06 12:10:00,177.78,178.06,177.4,177.72,141435.0,176.4646,176.7426,176.0874,176.4051,141435.0
2025-03-06 12:20:00,177.78,178.35,177.25,177.58,152769.0,176.4646,177.0304,175.9386,176.2661,152769.0
2025-03-06 12:30:00,177.58,178.06,177.29,177.32,140655.0,176.2661,176.7426,175.9783,176.008,140655.0
2025-03-06 12:40:00,177.29,177.74,176.76,176.82,218157.0,175.9783,176.4249,175.4522,175.5117,218157.0
2025-03-06 12:50:00,176.86,178.01,176.83,177.83,143425.0,175.5514,176.6929,175.5217,176.5143,143425.0
2025-03-06 13:00:00,177.87,178.03,177.31,177.68,143803.0,176.554,176.7128,175.9981,176.3654,143803.0
2025-03-06 13:10:00,177.71,178.41,177.49,178.32,124719.0,176.3952,177.09,176.1768,177.0006,124719.0
2025-03-06 13:20:00,178.29,178.53,177.74,177.79,132073.0,176.9709,177.2091,176.4249,176.4746,132073.0
2025-03-06 13:30:00,177.8,178.19,177.34,177.36,120556.0,176.4845,176.8716,176.0279,176.0477,120556.0
2025-03-06 13:40:00,177.32,177.39,176.7,177.18,225562.0,176.008,176.0775,175.3926,175.8691,225562.0
2025-03-06 13:50:00,177.17,177.75,177.08,177.7,141853.0,175.8592,176.4349,175.7698,176.3852,141853.0
2025-03-06 14:00:00,177.7,177.76,176.93,177.18,128565.0,176.3852,176.4448,175.6209,175.8691,128565.0
2025-03-06 14:10:00,177.21,177.45,176.44,176.64,206044.0,175.8989,176.1371,175.1346,175.3331,206044.0
2025-03-06 14:20:00,176.64,177.21,176.51,176.78,151188.0,175.3331,175.8989,175.204,175.472,151188.0
2025-03-06 14:30:00,176.73,177.02,176.5,176.63,184167.0,175.4224,175.7103,175.1941,175.3231,184167.0
2025-03-06 14:40:00,176.61,178.05,176.6,178.0,194984.0,175.3033,176.7326,175.2934,176.683,194984.0
2025-03-06 14:50:00,178.0,178.16,176.6,176.68,336212.0,176.683,176.8418,175.2934,175.3728,336212.0
2025-03-06 15:00:00,176.65,177.55,176.46,177.02,322376.0,175.343,176.2363,175.1544,175.7103,322376.0
2025-03-06 15:10:00,177.0,177.23,176.59,176.78,280208.0,175.6904,175.9187,175.2834,175.472,280208.0
2025-03-06 15:20:00,176.78,176.87,175.81,176.64,405437.0,175.472,175.5614,174.5092,175.3331,405437.0
2025-03-06 15:30:00,176.62,177.1,176.43,176.71,225749.0,175.3132,175.7897,175.1246,175.4026,225749.0
2025-03-06 15:40:00,176.73,176.85,175.99,176.52,341697.0,175.4224,175.5415,174.6879,175.214,341697.0
2025-03-06 15:50:00,176.6,176.78,175.79,175.87,1015617.0,175.2934,175.472,174.4894,174.5688,1015617.0
2025-03-07 09:30:00,175.79,176.92,174.88,175.69,770720.0,174.4894,175.611,173.5861,174.3901,770720.0
2025-03-07 09:40:00,175.72,177.7,175.52,177.64,493949.0,174.4199,176.3852,174.2214,176.3257,493949.0
2025-03-07 09:50:00,177.65,178.47,177.21,177.65,431869.0,176.3356,177.1495,175.8989,176.3356,431869.0
2025-03-07 10:00:00,177.62,177.87,176.95,177.59,192696.0,176.3058,176.554,175.6408,176.276,192696.0
2025-03-07 10:10:00,177.52,177.75,176.53,176.73,163074.0,176.2066,176.4349,175.2239,175.4224,163074.0
2025-03-07 10:20:00,176.75,176.89,175.9,176.07,215560.0,175.4423,175.5812,174.5985,174.7673,215560.0
2025-03-07 10:30:00,176.04,176.04,174.18,174.26,361756.0,174.7375,174.7375,172.8913,172.9707,361756.0
2025-03-07 10:40:00,174.27,175.58,173.7,175.38,590228.0,172.9806,174.2809,172.4148,174.0824,590228.0
2025-03-07 10:50:00,175.38,175.59,174.35,174.55,337795.0,174.0824,174.2908,173.06,173.2585,337795.0
2025-03-07 11:00:00,174.51,175.06,174.06,174.84,296057.0,173.2188,173.7648,172.7722,173.5464,296057.0
2025-03-07 11:10:00,174.88,174.97,173.82,173.88,211478.0,173.5861,173.6754,172.5339,172.5935,211478.0
2025-03-07 11:20:00,173.92,174.03,172.82,173.02,301351.0,172.6332,172.7424,171.5413,171.7399,301351.0
2025-03-07 11:30:00,173.05,173.13,172.02,172.33,339485.0,171.7696,171.849,170.7473,171.055,339485.0
2025-03-07 11:40:00,172.25,172.75,171.84,172.11,373065.0,170.9756,171.4719,170.5686,170.8366,373065.0
2025-03-07 11:50:00,172.14,172.2,171.5,171.75,317263.0,170.8664,170.9259,170.2311,170.4793,317263.0
2025-03-07 12:00:00,171.81,172.45,171.61,171.8,315443.0,170.5388,171.1741,170.3403,170.5289,315443.0
2025-03-07 12:10:00,171.8,171.84,171.02,171.26,399230.0,170.5289,170.5686,169.7547,169.9929,399230.0
2025-03-07 12:20:00,171.21,172.26,171.17,172.22,234635.0,169.9432,170.9855,169.9035,170.9458,234635.0
2025-03-07 12:30:00,172.25,173.38,171.92,173.0,353888.0,170.9756,172.0972,170.648,171.72,353888.0
2025-03-07 12:40:00,172.99,174.3,172.94,173.93,225697.0,171.7101,173.0104,171.6604,172.6431,225697.0
2025-03-07 12:50:00,173.97,174.41,172.89,173.18,207034.0,172.6828,173.1196,171.6108,171.8987,207034.0
2025-03-07 13:00:00,173.16,174.51,173.15,173.91,183970.0,171.8788,173.2188,171.8689,172.6233,183970.0
2025-03-07 13:10:00,173.94,174.08,173.44,173.81,122045.0,172.653,172.792,172.1567,172.524,122045.0
2025-03-07 13:20:00,173.79,173.98,173.32,173.54,133375.0,172.5042,172.6928,172.0376,172.256,133375.0
2025-03-07 13:30:00,173.58,174.57,173.44,174.53,142150.0,172.2957,173.2784,172.1567,173.2387,142150.0
2025-03-07 13:40:00,174.52,175.0,174.52,174.66,191385.0,173.2288,173.7052,173.2288,173.3677,191385.0
2025-03-07 13:50:00,174.69,175.18,174.53,175.12,235943.0,173.3975,173.8839,173.2387,173.8243,235943.0
2025-03-07 14:00:00,175.12,175.38,174.46,174.52,132261.0,173.8243,174.0824,173.1692,173.2288,132261.0
2025-03-07 14:10:00,174.56,175.43,174.56,175.43,119371.0,173.2685,174.132,173.2685,174.132,119371.0
2025-03-07 14:20:00,175.4,176.22,175.4,175.75,207660.0,174.1022,174.9162,174.1022,174.4497,207660.0
2025-03-07 14:30:00,175.72,176.1,175.64,175.82,184641.0,174.4199,174.7971,174.3405,174.5191,184641.0
2025-03-07 14:40:00,175.87,176.01,175.1,175.17,148076.0,174.5688,174.7077,173.8045,173.8739,148076.0
2025-03-07 14:50:00,175.15,175.65,175.09,175.27,147726.0,173.8541,174.3504,173.7945,173.9732,147726.0
2025-03-07 15:00:00,175.26,175.91,175.08,175.8,140088.0,173.9633,174.6085,173.7846,174.4993,140088.0
2025-03-07 15:10:00,175.81,176.65,175.51,176.62,336590.0,174.5092,175.343,174.2114,175.3132,336590.0
2025-03-07 15:20:00,176.61,176.65,175.9,176.31,174756.0,175.3033,175.343,174.5985,175.0055,174756.0
2025-03-07 15:30:00,176.31,176.66,175.85,175.88,259013.0,175.0055,175.3529,174.5489,174.5787,259013.0
2025-03-07 15:40:00,175.88,176.29,175.47,176.28,201500.0,174.5787,174.9857,174.1717,174.9757,201500.0
2025-03-07 15:50:00,176.27,177.12,175.9,177.11,775280.0,174.9658,175.8095,174.5985,175.7996,775280.0
2025-03-10 09:30:00,172.47,173.6,172.0,173.37,1005452.0,171.1939,172.3156,170.7274,172.0873,1005452.0
2025-03-10 09:40:00,173.4,174.89,173.04,173.89,489550.0,172.117,173.596,171.7597,172.6034,489550.0
2025-03-10 09:50:00,173.8,174.39,172.93,173.13,274201.0,172.5141,173.0997,171.6505,171.849,274201.0
2025-03-10 10:00:00,173.03,173.06,171.86,172.13,409288.0,171.7498,171.7796,170.5884,170.8564,409288.0
2025-03-10 10:10:00,172.12,172.45,171.63,171.72,230690.0,170.8465,171.1741,170.3601,170.4495,230690.0
2025-03-10 10:20:00,171.78,172.17,171.26,171.3,321373.0,170.509,170.8961,169.9929,170.0326,321373.0
2025-03-10 10:30:00,171.3,171.72,170.58,170.72,616020.0,170.0326,170.4495,169.3179,169.4569,616020.0
2025-03-10 10:40:00,170.63,170.82,169.8,170.32,424784.0,169.3675,169.5561,168.5437,169.0598,424784.0
2025-03-10 10:50:00,170.26,170.35,169.04,169.14,394133.0,169.0003,169.0896,167.7893,167.8886,394133.0
2025-03-10 11:00:00,169.16,169.89,169.15,169.76,416227.0,167.9084,168.633,167.8985,168.504,416227.0
2025-03-10 11:10:00,169.72,170.73,169.62,170.05,251173.0,168.4643,169.4668,168.365,168.7918,251173.0
2025-03-10 11:20:00,170.05,170.76,169.95,170.72,250675.0,168.7918,169.4966,168.6926,169.4569,250675.0
2025-03-10 11:30:00,170.72,171.66,170.7,171.13,221648.0,169.4569,170.3899,169.437,169.8638,221648.0
2025-03-10 11:40:00,171.12,171.3,170.36,170.78,216640.0,169.8539,170.0326,169.0995,169.5164,216640.0
2025-03-10 11:50:00,170.77,170.79,169.91,170.1,368691.0,169.5065,169.5264,168.6529,168.8415,368691.0
2025-03-10 12:00:00,170.1,170.78,170.07,170.58,191663.0,168.8415,169.5164,168.8117,169.3179,191663.0
2025-03-10 12:10:00,170.62,170.91,170.06,170.47,141729.0,169.3576,169.6455,168.8018,169.2087,141729.0
2025-03-10 12:20:00,170.44,170.99,170.3,170.88,378168.0,169.1789,169.7249,169.04,169.6157,378168.0
2025-03-10 12:30:00,170.91,171.05,170.0,170.04,177700.0,169.6455,169.7844,168.7422,168.7819,177700.0
2025-03-10 12:40:00,170.05,170.17,169.71,170.05,236286.0,168.7918,168.9109,168.4543,168.7918,236286.0
2025-03-10 12:50:00,170.03,170.68,170.0,170.16,142624.0,168.772,169.4172,168.7422,168.901,142624.0
2025-03-10 13:00:00,170.19,170.26,169.55,169.59,205380.0,168.9308,169.0003,168.2955,168.3352,205380.0
2025-03-10 13:10:00,169.58,169.95,169.3,169.82,164173.0,168.3253,168.6926,168.0474,168.5635,164173.0
2025-03-10 13:20:00,169.75,169.99,169.62,169.71,154374.0,168.4941,168.7323,168.365,168.4543,154374.0
2025-03-10 13:30:00,169.7,169.81,168.72,169.18,361243.0,168.4444,168.5536,167.4717,167.9283,361243.0
2025-03-10 13:40:00,169.18,169.31,168.7,168.85,151861.0,167.9283,168.0573,167.4518,167.6007,151861.0
2025-03-10 13:50:00,168.85,169.14,168.7,168.79,129887.0,167.6007,167.8886,167.4518,167.5412,129887.0
2025-03-10 14:00:00,168.77,168.84,168.32,168.73,146306.0,167.5213,167.5908,167.0746,167.4816,146306.0
2025-03-10 14:10:00,168.7,169.41,168.7,168.95,222985.0,167.4518,168.1566,167.4518,167.7,222985.0
2025-03-10 14:20:00,168.93,169.23,168.66,168.87,146658.0,167.6801,167.9779,167.4121,167.6206,146658.0
2025-03-10 14:30:00,168.9,169.28,168.8,168.86,104244.0,167.6503,168.0275,167.5511,167.6106,104244.0
2025-03-10 14:40:00,168.85,168.96,168.51,168.51,203689.0,167.6007,167.7099,167.2632,167.2632,203689.0
2025-03-10 14:50:00,168.57,168.61,167.99,168.05,287089.0,167.3228,167.3625,166.7471,166.8066,287089.0
2025-03-10 15:00:00,168.05,168.6,167.95,168.13,268309.0,166.8066,167.3526,166.7074,166.886,268309.0
2025-03-10 15:10:00,168.17,169.15,167.91,169.14,305933.0,166.9257,167.8985,166.6677,167.8886,305933.0
2025-03-10 15:20:00,169.08,170.26,168.97,169.62,267147.0,167.829,169.0003,167.7198,168.365,267147.0
2025-03-10 15:30:00,169.58,170.75,169.54,170.14,297248.0,168.3253,169.4867,168.2856,168.8812,297248.0
2025-03-10 15:40:00,170.2,170.37,169.24,169.86,375692.0,168.9407,169.1095,167.9878,168.6032,375692.0
2025-03-10 15:50:00,169.92,170.74,169.92,170.56,863215.0,168.6628,169.4767,168.6628,169.2981,863215.0
2025-03-11 09:30:00,170.65,171.66,169.76,171.59,811339.0,169.3874,170.3899,168.504,170.3204,811339.0
2025-03-11 09:40:00,171.59,172.53,170.84,172.53,245878.0,170.3204,171.2535,169.576,171.2535,245878.0
2025-03-11 09:50:00,172.58,172.97,171.88,172.13,450827.0,171.3031,171.6902,170.6083,170.8564,450827.0
2025-03-11 10:00:00,172.13,173.05,170.58,172.17,442680.0,170.8564,171.7696,169.3179,170.8961,442680.0
2025-03-11 10:10:00,172.12,172.19,170.45,170.88,321413.0,170.8465,170.916,169.1889,169.6157,321413.0
2025-03-11 10:20:00,170.88,171.17,168.84,168.94,409073.0,169.6157,169.9035,167.5908,167.69,409073.0
2025-03-11 10:30:00,168.9,170.2,168.1,168.64,286968.0,167.6503,168.9407,166.8563,167.3923,286968.0
2025-03-11 10:40:00,168.67,169.58,168.25,168.83,242018.0,167.422,168.3253,167.0051,167.5809,242018.0
2025-03-11 10:50:00,168.89,170.01,168.85,169.2,137765.0,167.6404,168.7521,167.6007,167.9481,137765.0
2025-03-11 11:00:00,169.17,170.64,168.85,170.56,211103.0,167.9183,169.3775,167.6007,169.2981,211103.0
2025-03-11 11:10:00,170.53,170.79,170.15,170.42,249780.0,169.2683,169.5264,168.8911,169.1591,249780.0
2025-03-11 11:20:00,170.38,170.6,169.81,170.09,140142.0,169.1194,169.3378,168.5536,168.8315,140142.0
2025-03-11 11:30:00,170.08,170.9,169.93,170.79,157923.0,168.8216,169.6355,168.6727,169.5264,157923.0
2025-03-11 11:40:00,170.78,171.6,170.62,171.07,193545.0,169.5164,170.3304,169.3576,169.8043,193545.0
2025-03-11 11:50:00,171.09,171.17,170.17,170.23,143371.0,169.8241,169.9035,168.9109,168.9705,143371.0
2025-03-11 12:00:00,170.21,170.8,169.95,170.12,149103.0,168.9506,169.5363,168.6926,168.8613,149103.0
2025-03-11 12:10:00,170.16,170.17,169.6,169.76,124968.0,168.901,168.9109,168.3452,168.504,124968.0
2025-03-11 12:20:00,169.81,170.1,169.64,169.8,91931.0,168.5536,168.8415,168.3849,168.5437,91931.0
2025-03-11 12:30:00,169.8,170.5,169.69,169.89,134289.0,168.5437,169.2385,168.4345,168.633,134289.0
2025-03-11 12:40:00,169.88,170.1,169.47,169.9,80230.0,168.6231,168.8415,168.2161,168.6429,80230.0
2025-03-11 12:50:00,169.9,170.11,169.18,169.42,185848.0,168.6429,168.8514,167.9283,168.1665,185848.0
2025-03-11 13:00:00,169.38,169.64,169.1,169.49,124974.0,168.1268,168.3849,167.8489,168.236,124974.0
2025-03-11 13:10:00,169.49,169.83,169.11,169.5,106852.0,168.236,168.5735,167.8588,168.2459,106852.0
2025-03-11 13:20:00,169.48,169.65,168.9,169.09,108890.0,168.226,168.3948,167.6503,167.8389,108890.0
2025-03-11 13:30:00,169.08,169.92,169.01,169.89,131423.0,167.829,168.6628,167.7595,168.633,131423.0
2025-03-11 13:40:00,169.9,170.85,169.86,170.61,115586.0,168.6429,169.5859,168.6032,169.3477,115586.0
2025-03-11 13:50:00,170.58,170.85,169.94,170.42,132868.0,169.3179,169.5859,168.6826,169.1591,132868.0
2025-03-11 14:00:00,170.44,171.52,170.37,171.37,133133.0,169.1789,170.251,169.1095,170.1021,133133.0
2025-03-11 14:10:00,171.35,171.86,171.35,171.66,195223.0,170.0822,170.5884,170.0822,170.3899,195223.0
2025-03-11 14:20:00,171.63,172.43,171.52,172.24,217744.0,170.3601,171.1542,170.251,170.9656,217744.0
2025-03-11 14:30:00,172.24,172.28,171.7,172.19,101063.0,170.9656,171.0053,170.4296,170.916,101063.0
2025-03-11 14:40:00,172.2,172.84,172.07,172.78,220604.0,170.9259,171.5612,170.7969,171.5016,220604.0
2025-03-11 14:50:00,172.78,173.34,172.74,172.82,241198.0,171.5016,172.0575,171.4619,171.5413,241198.0
2025-03-11 15:00:00,172.84,173.26,172.1,172.75,155576.0,171.5612,171.9781,170.8267,171.4719,155576.0
2025-03-11 15:10:00,172.73,172.73,171.8,172.11,299116.0,171.452,171.452,170.5289,170.8366,299116.0
2025-03-11 15:20:00,172.09,172.59,171.81,172.12,177090.0,170.8167,171.313,170.5388,170.8465,177090.0
2025-03-11 15:30:00,172.14,172.56,171.7,171.8,218674.0,170.8664,171.2833,170.4296,170.5289,218674.0
2025-03-11 15:40:00,171.74,172.3,171.7,172.24,196817.0,170.4693,171.0252,170.4296,170.9656,196817.0
2025-03-11 15:50:00,172.27,172.27,170.96,170.97,734692.0,170.9954,170.9954,169.6951,169.705,734692.0
2025-03-12 09:30:00,175.6,176.98,175.38,176.85,1197411.0,174.3008,175.6706,174.0824,175.5415,1197411.0
2025-03-12 09:40:00,176.85,177.31,175.55,175.99,507107.0,175.5415,175.9981,174.2511,174.6879,507107.0
2025-03-12 09:50:00,175.99,176.99,175.89,176.88,455618.0,174.6879,175.6805,174.5886,175.5713,455618.0
2025-03-12 10:00:00,176.85,178.13,176.41,177.82,488266.0,175.5415,176.812,175.1048,176.5043,488266.0
2025-03-12 10:10:00,177.82,177.99,176.04,176.34,387707.0,176.5043,176.6731,174.7375,175.0353,387707.0
2025-03-12 10:20:00,176.38,177.07,176.3,176.72,229773.0,175.075,175.7599,174.9956,175.4125,229773.0
2025-03-12 10:30:00,176.72,176.98,175.5,176.06,563562.0,175.4125,175.6706,174.2015,174.7574,563562.0
2025-03-12 10:40:00,176.09,176.41,175.36,176.1,192469.0,174.7871,175.1048,174.0625,174.7971,192469.0
2025-03-12 10:50:00,176.12,176.78,175.87,175.96,147748.0,174.8169,175.472,174.5688,174.6581,147748.0
2025-03-12 11:00:00,175.97,176.04,174.76,175.33,258654.0,174.668,174.7375,173.467,174.0328,258654.0
2025-03-12 11:10:00,175.32,175.94,175.01,175.85,109500.0,174.0228,174.6383,173.7151,174.5489,109500.0
2025-03-12 11:20:00,175.81,176.38,175.52,176.07,114605.0,174.5092,175.075,174.2214,174.7673,114605.0
2025-03-12 11:30:00,176.17,176.96,176.08,176.83,145579.0,174.8665,175.6507,174.7772,175.5217,145579.0
2025-03-12 11:40:00,176.87,177.23,176.52,177.18,138814.0,175.5614,175.9187,175.214,175.8691,138814.0
2025-03-12 11:50:00,177.18,177.56,176.95,177.5,165802.0,175.8691,176.2463,175.6408,176.1867,165802.0
2025-03-12 12:00:00,177.48,177.48,176.6,177.28,122570.0,176.1669,176.1669,175.2934,175.9683,122570.0
2025-03-12 12:10:00,177.25,177.7,176.98,177.6,284087.0,175.9386,176.3852,175.6706,176.286,284087.0
2025-03-12 12:20:00,177.61,177.76,177.2,177.3,128598.0,176.2959,176.4448,175.8889,175.9882,128598.0
2025-03-12 12:30:00,177.34,178.0,177.28,177.75,130011.0,176.0279,176.683,175.9683,176.4349,130011.0
2025-03-12 12:40:00,177.68,177.75,176.68,177.75,165998.0,176.3654,176.4349,175.3728,176.4349,165998.0
2025-03-12 12:50:00,177.75,177.83,177.01,177.01,104950.0,176.4349,176.5143,175.7003,175.7003,104950.0
2025-03-12 13:00:00,177.06,177.31,176.9,177.29,91466.0,175.75,175.9981,175.5911,175.9783,91466.0
2025-03-12 13:10:00,177.31,177.31,176.78,177.08,105969.0,175.9981,175.9981,175.472,175.7698,105969.0
2025-03-12 13:20:00,177.08,177.43,176.93,177.23,77926.0,175.7698,176.1172,175.6209,175.9187,77926.0
2025-03-12 13:30:00,177.22,177.58,177.08,177.11,146369.0,175.9088,176.2661,175.7698,175.7996,146369.0
2025-03-12 13:40:00,177.16,177.21,176.8,176.8,73124.0,175.8492,175.8989,175.4919,175.4919,73124.0
2025-03-12 13:50:00,176.83,177.0,175.92,175.96,155738.0,175.5217,175.6904,174.6184,174.6581,155738.0
2025-03-12 14:00:00,175.98,176.73,175.92,176.39,101388.0,174.678,175.4224,174.6184,175.0849,101388.0
2025-03-12 14:10:00,176.48,177.2,176.48,177.2,98752.0,175.1743,175.8889,175.1743,175.8889,98752.0
2025-03-12 14:20:00,177.2,177.45,176.87,177.38,61085.0,175.8889,176.1371,175.5614,176.0676,61085.0
2025-03-12 14:30:00,177.44,177.65,177.36,177.65,102547.0,176.1272,176.3356,176.0477,176.3356,102547.0
2025-03-12 14:40:00,177.65,177.87,177.61,177.8,92162.0,176.3356,176.554,176.2959,176.4845,92162.0
2025-03-12 14:50:00,177.77,177.81,177.19,177.35,98494.0,176.4547,176.4944,175.879,176.0378,98494.0
2025-03-12 15:00:00,177.35,177.35,176.82,177.08,127486.0,176.0378,176.0378,175.5117,175.7698,127486.0
2025-03-12 15:10:00,177.06,177.21,176.76,176.97,113213.0,175.75,175.8989,175.4522,175.6606,113213.0
2025-03-12 15:20:00,177.0,177.04,176.56,176.66,151910.0,175.6904,175.7301,175.2537,175.3529,151910.0
2025-03-12 15:30:00,176.66,177.07,176.48,176.58,219250.0,175.3529,175.7599,175.1743,175.2735,219250.0
2025-03-12 15:40:00,176.58,176.73,176.22,176.67,185582.0,175.2735,175.4224,174.9162,175.3629,185582.0
2025-03-12 15:50:00,176.63,177.21,176.05,177.21,653003.0,175.3231,175.8989,174.7474,175.8989,653003.0
2025-03-13 09:30:00,173.89,173.89,171.8,173.21,1007753.0,172.6034,172.6034,170.5289,171.9285,1007753.0
2025-03-13 09:40:00,173.15,173.64,172.35,172.68,374573.0,171.8689,172.3553,171.0748,171.4024,374573.0
2025-03-13 09:50:00,172.63,173.13,170.63,171.25,615376.0,171.3527,171.849,169.3675,169.983,615376.0
2025-03-13 10:00:00,171.29,172.5,170.8,171.89,360296.0,170.0227,171.2237,169.5363,170.6182,360296.0
2025-03-13 10:10:00,171.89,173.4,171.3,173.25,458971.0,170.6182,172.117,170.0326,171.9682,458971.0
2025-03-13 10:20:00,173.23,173.61,172.31,172.36,311464.0,171.9483,172.3255,171.0351,171.0847,311464.0
2025-03-13 10:30:00,172.35,173.0,172.0,172.21,200051.0,171.0748,171.72,170.7274,170.9358,200051.0
2025-03-13 10:40:00,172.19,172.35,171.45,171.61,225719.0,170.916,171.0748,170.1815,170.3403,225719.0
2025-03-13 10:50:00,171.59,172.49,171.57,172.12,144471.0,170.3204,171.2138,170.3006,170.8465,144471.0
2025-03-13 11:00:00,172.16,172.6,171.41,171.56,201397.0,170.8862,171.323,170.1418,170.2907,201397.0
2025-03-13 11:10:00,171.57,171.79,171.27,171.62,138802.0,170.3006,170.519,170.0028,170.3502,138802.0
2025-03-13 11:20:00,171.61,171.78,171.06,171.09,219143.0,170.3403,170.509,169.7944,169.8241,219143.0
2025-03-13 11:30:00,171.11,171.59,170.68,170.75,371996.0,169.844,170.3204,169.4172,169.4867,371996.0
2025-03-13 11:40:00,170.77,171.58,170.5,171.32,229917.0,169.5065,170.3105,169.2385,170.0524,229917.0
2025-03-13 11:50:00,171.31,171.32,170.67,170.93,183029.0,170.0425,170.0524,169.4072,169.6653,183029.0
2025-03-13 12:00:00,170.96,171.45,170.74,171.39,117749.0,169.6951,170.1815,169.4767,170.1219,117749.0
2025-03-13 12:10:00,171.38,171.46,171.09,171.37,113877.0,170.112,170.1914,169.8241,170.1021,113877.0
2025-03-13 12:20:00,171.36,171.97,171.31,171.6,219983.0,170.0921,170.6976,170.0425,170.3304,219983.0
2025-03-13 12:30:00,171.57,172.5,171.39,172.5,212073.0,170.3006,171.2237,170.1219,171.2237,212073.0
2025-03-13 12:40:00,172.47,172.5,171.13,171.37,222056.0,171.1939,171.2237,169.8638,170.1021,222056.0
2025-03-13 12:50:00,171.34,171.8,171.18,171.45,67031.0,170.0723,170.5289,169.9135,170.1815,67031.0
2025-03-13 13:00:00,171.39,171.63,170.98,171.3,140545.0,170.1219,170.3601,169.7149,170.0326,140545.0
2025-03-13 13:10:00,171.28,171.56,170.5,170.58,129094.0,170.0127,170.2907,169.2385,169.3179,129094.0
2025-03-13 13:20:00,170.56,171.01,170.5,170.93,121652.0,169.2981,169.7447,169.2385,169.6653,121652.0
2025-03-13 13:30:00,170.88,170.99,170.5,170.56,95432.0,169.6157,169.7249,169.2385,169.2981,95432.0
2025-03-13 13:40:00,170.58,171.05,170.54,170.98,85312.0,169.3179,169.7844,169.2782,169.7149,85312.0
2025-03-13 13:50:00,170.96,171.49,170.94,171.05,123612.0,169.6951,170.2212,169.6752,169.7844,123612.0
2025-03-13 14:00:00,171.06,172.06,171.06,171.86,124920.0,169.7944,170.787,169.7944,170.5884,124920.0
2025-03-13 14:10:00,171.9,172.4,171.64,171.8,149799.0,170.6281,171.1244,170.3701,170.5289,149799.0
2025-03-13 14:20:00,171.78,172.21,171.68,172.07,119560.0,170.509,170.9358,170.4098,170.7969,119560.0
2025-03-13 14:30:00,172.05,172.47,171.8,172.35,67802.0,170.777,171.1939,170.5289,171.0748,67802.0
2025-03-13 14:40:00,172.31,172.58,172.14,172.47,93722.0,171.0351,171.3031,170.8664,171.1939,93722.0
2025-03-13 14:50:00,172.47,172.56,171.97,172.49,80691.0,171.1939,171.2833,170.6976,171.2138,80691.0
2025-03-13 15:00:00,172.45,172.86,171.75,171.91,164262.0,171.1741,171.581,170.4793,170.6381,164262.0
2025-03-13 15:10:00,171.95,172.16,171.85,172.03,139405.0,170.6778,170.8862,170.5785,170.7572,139405.0
2025-03-13 15:20:00,172.03,172.05,171.25,171.49,120296.0,170.7572,170.777,169.983,170.2212,120296.0
2025-03-13 15:30:00,171.5,171.77,170.93,170.93,219059.0,170.2311,170.4991,169.6653,169.6653,219059.0
2025-03-13 15:40:00,170.97,171.31,170.74,171.03,326581.0,169.705,170.0425,169.4767,169.7646,326581.0
2025-03-13 15:50:00,171.0,171.59,170.72,171.59,678103.0,169.7348,170.3204,169.4569,170.3204,678103.0
2025-03-14 09:30:00,172.65,174.14,172.4,173.4,777179.0,171.3726,172.8516,171.1244,172.117,777179.0
2025-03-14 09:40:00,173.54,173.88,173.17,173.75,274623.0,172.256,172.5935,171.8887,172.4645,274623.0
2025-03-14 09:50:00,173.72,174.0,172.82,172.84,286434.0,172.4347,172.7126,171.5413,171.5612,286434.0
2025-03-14 10:00:00,172.75,173.61,172.0,172.59,360240.0,171.4719,172.3255,170.7274,171.313,360240.0
2025-03-14 10:10:00,172.59,172.8,172.05,172.45,230575.0,171.313,171.5215,170.777,171.1741,230575.0
2025-03-14 10:20:00,172.45,172.77,171.93,172.16,207366.0,171.1741,171.4917,170.6579,170.8862,207366.0
2025-03-14 10:30:00,172.15,172.95,172.14,172.8,158174.0,170.8763,171.6704,170.8664,171.5215,158174.0
2025-03-14 10:40:00,172.79,173.3,172.71,172.97,185608.0,171.5116,172.0178,171.4321,171.6902,185608.0
2025-03-14 10:50:00,173.03,173.15,172.5,173.09,103799.0,171.7498,171.8689,171.2237,171.8093,103799.0
2025-03-14 11:00:00,173.06,173.38,172.95,173.14,160126.0,171.7796,172.0972,171.6704,171.859,160126.0
2025-03-14 11:10:00,173.09,173.54,172.95,173.49,189287.0,171.8093,172.256,171.6704,172.2064,189287.0
2025-03-14 11:20:00,173.5,174.17,173.44,174.03,351938.0,172.2163,172.8813,172.1567,172.7424,351938.0
2025-03-14 11:30:00,174.02,174.17,173.8,174.04,140691.0,172.7325,172.8813,172.5141,172.7523,140691.0
2025-03-14 11:40:00,174.0,174.37,173.69,173.78,204227.0,172.7126,173.0799,172.4049,172.4942,204227.0
2025-03-14 11:50:00,173.82,173.82,173.35,173.55,105684.0,172.5339,172.5339,172.0674,172.2659,105684.0
2025-03-14 12:00:00,173.58,173.62,173.29,173.34,107931.0,172.2957,172.3354,172.0079,172.0575,107931.0
2025-03-14 12:10:00,173.37,173.39,173.02,173.27,128301.0,172.0873,172.1071,171.7399,171.988,128301.0
2025-03-14 12:20:00,173.27,173.47,172.93,173.09,145786.0,171.988,172.1865,171.6505,171.8093,145786.0
2025-03-14 12:30:00,173.09,173.97,173.06,173.55,163939.0,171.8093,172.6828,171.7796,172.2659,163939.0
2025-03-14 12:40:00,173.55,173.88,173.55,173.88,127723.0,172.2659,172.5935,172.2659,172.5935,127723.0
2025-03-14 12:50:00,173.85,174.05,173.8,173.9,155918.0,172.5637,172.7622,172.5141,172.6133,155918.0
2025-03-14 13:00:00,173.85,174.11,173.65,173.82,101016.0,172.5637,172.8218,172.3652,172.5339,101016.0
2025-03-14 13:10:00,173.77,173.77,173.43,173.5,92895.0,172.4843,172.4843,172.1468,172.2163,92895.0
2025-03-14 13:20:00,173.49,173.59,173.3,173.37,69029.0,172.2064,172.3056,172.0178,172.0873,69029.0
2025-03-14 13:30:00,173.37,173.66,173.33,173.49,70391.0,172.0873,172.3751,172.0476,172.2064,70391.0
2025-03-14 13:40:00,173.49,173.51,173.25,173.31,70551.0,172.2064,172.2262,171.9682,172.0277,70551.0
2025-03-14 13:50:00,173.33,173.6,173.29,173.36,89176.0,172.0476,172.3156,172.0079,172.0773,89176.0
2025-03-14 14:00:00,173.37,173.51,173.16,173.37,71455.0,172.0873,172.2262,171.8788,172.0873,71455.0
2025-03-14 14:10:00,173.36,173.49,173.1,173.33,84393.0,172.0773,172.2064,171.8193,172.0476,84393.0
2025-03-14 14:20:00,173.31,173.5,173.25,173.25,77326.0,172.0277,172.2163,171.9682,171.9682,77326.0
2025-03-14 14:30:00,173.27,173.66,173.26,173.64,74005.0,171.988,172.3751,171.9781,172.3553,74005.0
2025-03-14 14:40:00,173.6,173.75,173.48,173.66,86094.0,172.3156,172.4645,172.1965,172.3751,86094.0
2025-03-14 14:50:00,173.66,173.73,173.36,173.53,88706.0,172.3751,172.4446,172.0773,172.2461,88706.0
2025-03-14 15:00:00,173.49,173.79,173.34,173.61,123364.0,172.2064,172.5042,172.0575,172.3255,123364.0
2025-03-14 15:10:00,173.62,173.81,173.43,173.53,83482.0,172.3354,172.524,172.1468,172.2461,83482.0
2025-03-14 15:20:00,173.5,173.57,173.1,173.11,82327.0,172.2163,172.2858,171.8193,171.8292,82327.0
2025-03-14 15:30:00,173.12,173.36,173.03,173.21,135469.0,171.8391,172.0773,171.7498,171.9285,135469.0
2025-03-14 15:40:00,173.21,173.63,173.05,173.59,148585.0,171.9285,172.3453,171.7696,172.3056,148585.0
2025-03-14 15:50:00,173.56,174.28,173.35,174.06,664538.0,172.2759,172.9905,172.0674,172.7722,664538.0
2025-03-17 09:30:00,173.95,176.3,173.82,175.89,831679.0,172.663,174.9956,172.5339,174.5886,831679.0
2025-03-17 09:40:00,175.91,176.6,175.32,175.34,341423.0,174.6085,175.2934,174.0228,174.0427,341423.0
2025-03-17 09:50:00,175.34,175.82,175.08,175.18,221497.0,174.0427,174.5191,173.7846,173.8839,221497.0
2025-03-17 10:00:00,175.22,175.55,174.75,175.38,216830.0,173.9236,174.2511,173.4571,174.0824,216830.0
2025-03-17 10:10:00,175.32,175.69,175.2,175.24,148003.0,174.0228,174.3901,173.9037,173.9434,148003.0
2025-03-17 10:20:00,175.25,175.65,174.46,174.5,168278.0,173.9534,174.3504,173.1692,173.2089,168278.0
2025-03-17 10:30:00,174.49,174.92,174.21,174.77,175629.0,173.199,173.6258,172.9211,173.4769,175629.0
2025-03-17 10:40:00,174.79,175.05,174.6,174.73,142733.0,173.4968,173.7548,173.3082,173.4372,142733.0
2025-03-17 10:50:00,174.67,174.7,174.02,174.13,149965.0,173.3776,173.4074,172.7325,172.8416,149965.0
2025-03-17 11:00:00,174.2,174.53,173.9,174.16,180856.0,172.9111,173.2387,172.6133,172.8714,180856.0
2025-03-17 11:10:00,174.23,175.15,174.15,175.11,129559.0,172.9409,173.8541,172.8615,173.8144,129559.0
2025-03-17 11:20:00,175.11,175.21,174.7,174.78,110278.0,173.8144,173.9137,173.4074,173.4868,110278.0
2025-03-17 11:30:00,174.74,175.02,174.51,174.84,68891.0,173.4471,173.7251,173.2188,173.5464,68891.0
2025-03-17 11:40:00,174.88,175.11,174.68,175.04,72567.0,173.5861,173.8144,173.3876,173.7449,72567.0
2025-03-17 11:50:00,175.04,175.13,174.69,174.87,82499.0,173.7449,173.8342,173.3975,173.5762,82499.0
2025-03-17 12:00:00,174.82,175.55,174.72,175.52,76143.0,173.5265,174.2511,173.4273,174.2214,76143.0
2025-03-17 12:10:00,175.54,175.6,175.02,175.12,68385.0,174.2412,174.3008,173.7251,173.8243,68385.0
2025-03-17 12:20:00,175.14,175.17,174.46,174.51,92622.0,173.8442,173.8739,173.1692,173.2188,92622.0
2025-03-17 12:30:00,174.5,175.03,174.48,174.84,90200.0,173.2089,173.735,173.1891,173.5464,90200.0
2025-03-17 12:40:00,174.82,174.85,174.47,174.85,94659.0,173.5265,173.5563,173.1791,173.5563,94659.0
2025-03-17 12:50:00,174.84,175.02,174.66,174.83,37310.0,173.5464,173.7251,173.3677,173.5365,37310.0
2025-03-17 13:00:00,174.82,175.18,174.6,175.15,59226.0,173.5265,173.8839,173.3082,173.8541,59226.0
2025-03-17 13:10:00,175.14,175.23,174.89,175.03,88071.0,173.8442,173.9335,173.596,173.735,88071.0
2025-03-17 13:20:00,175.03,175.45,174.91,175.31,66076.0,173.735,174.1519,173.6159,174.0129,66076.0
2025-03-17 13:30:00,175.37,175.67,175.18,175.57,87947.0,174.0725,174.3702,173.8839,174.271,87947.0
2025-03-17 13:40:00,175.6,175.83,175.58,175.73,59536.0,174.3008,174.5291,174.2809,174.4298,59536.0
2025-03-17 13:50:00,175.72,175.95,175.71,175.72,73312.0,174.4199,174.6482,174.41,174.4199,73312.0
2025-03-17 14:00:00,175.72,176.1,175.64,176.06,74365.0,174.4199,174.7971,174.3405,174.7574,74365.0
2025-03-17 14:10:00,176.03,176.51,175.97,176.41,122595.0,174.7276,175.204,174.668,175.1048,122595.0
2025-03-17 14:20:00,176.42,176.57,176.24,176.52,103430.0,175.1147,175.2636,174.936,175.214,103430.0
2025-03-17 14:30:00,176.46,176.7,176.4,176.59,100546.0,175.1544,175.3926,175.0948,175.2834,100546.0
2025-03-17 14:40:00,176.59,177.08,176.47,177.0,122754.0,175.2834,175.7698,175.1643,175.6904,122754.0
2025-03-17 14:50:00,176.99,177.16,176.93,176.96,103171.0,175.6805,175.8492,175.6209,175.6507,103171.0
2025-03-17 15:00:00,176.93,177.03,176.45,176.6,140138.0,175.6209,175.7202,175.1445,175.2934,140138.0
2025-03-17 15:10:00,176.61,177.02,176.51,176.8,135377.0,175.3033,175.7103,175.204,175.4919,135377.0
2025-03-17 15:20:00,176.79,176.85,176.42,176.54,110917.0,175.482,175.5415,175.1147,175.2338,110917.0
2025-03-17 15:30:00,176.52,176.63,176.32,176.43,84215.0,175.214,175.3231,175.0154,175.1246,84215.0
2025-03-17 15:40:00,176.42,176.49,175.9,175.96,247338.0,175.1147,175.1842,174.5985,174.6581,247338.0
2025-03-17 15:50:00,175.96,176.61,175.88,176.18,567819.0,174.6581,175.3033,174.5787,174.8765,567819.0
2025-03-18 09:30:00,174.38,174.58,172.96,173.13,527465.0,173.7734,173.9727,172.3584,172.5278,527465.0
2025-03-18 09:40:00,173.13,173.14,171.64,171.91,575823.0,172.5278,172.5377,171.043,171.312,575823.0
2025-03-18 09:50:00,171.88,172.0,170.76,170.99,379234.0,171.2821,171.4017,170.166,170.3952,379234.0
2025-03-18 10:00:00,170.93,171.21,170.52,171.05,357824.0,170.3354,170.6145,169.9269,170.455,357824.0
2025-03-18 10:10:00,171.05,171.12,170.43,170.58,290604.0,170.455,170.5248,169.8372,169.9866,290604.0
2025-03-18 10:20:00,170.58,171.77,170.52,171.68,202145.0,169.9866,171.1725,169.9269,171.0828,202145.0
2025-03-18 10:30:00,171.65,172.2,171.55,172.02,209180.0,171.0529,171.601,170.9533,171.4216,209180.0
2025-03-18 10:40:00,172.0,172.14,171.68,171.86,147378.0,171.4017,171.5412,171.0828,171.2622,147378.0
2025-03-18 10:50:00,171.88,172.41,171.83,172.16,98246.0,171.2821,171.8103,171.2323,171.5611,98246.0
2025-03-18 11:00:00,172.21,172.24,171.49,171.64,98331.0,171.611,171.6409,170.8935,171.043,98331.0
2025-03-18 11:10:00,171.63,172.4,171.54,172.31,105824.0,171.033,171.8003,170.9433,171.7106,105824.0
2025-03-18 11:20:00,172.3,172.37,171.98,172.0,89924.0,171.7007,171.7704,171.3818,171.4017,89924.0
2025-03-18 11:30:00,171.99,172.4,171.85,172.3,98911.0,171.3917,171.8003,171.2522,171.7007,98911.0
2025-03-18 11:40:00,172.31,172.36,171.92,172.09,96899.0,171.7106,171.7605,171.322,171.4914,96899.0
2025-03-18 11:50:00,172.08,172.32,171.94,172.24,119027.0,171.4814,171.7206,171.3419,171.6409,119027.0
2025-03-18 12:00:00,172.22,172.7,172.11,172.66,223589.0,171.6209,172.0993,171.5113,172.0594,223589.0
2025-03-18 12:10:00,172.63,173.08,172.6,172.78,118530.0,172.0295,172.4779,171.9996,172.179,118530.0
2025-03-18 12:20:00,172.77,173.0,172.74,172.99,85722.0,172.169,172.3982,172.1391,172.3883,85722.0
2025-03-18 12:30:00,172.95,173.25,172.81,173.07,104451.0,172.3484,172.6474,172.2089,172.468,104451.0
2025-03-18 12:40:00,173.1,173.13,172.74,173.04,93599.0,172.4979,172.5278,172.1391,172.4381,93599.0
2025-03-18 12:50:00,173.03,173.99,172.82,173.8,103092.0,172.4281,173.3848,172.2189,173.1954,103092.0
2025-03-18 13:00:00,173.8,174.09,173.4,173.65,84224.0,173.1954,173.4844,172.7968,173.046,84224.0
2025-03-18 13:10:00,173.62,174.21,173.05,173.34,149174.0,173.0161,173.604,172.4481,172.737,149174.0
2025-03-18 13:20:00,173.41,173.5,172.95,173.06,93825.0,172.8068,172.8965,172.3484,172.458,93825.0
2025-03-18 13:30:00,173.03,173.61,172.77,173.56,57301.0,172.4281,173.0061,172.169,172.9563,57301.0
2025-03-18 13:40:00,173.56,173.56,172.95,173.22,43535.0,172.9563,172.9563,172.3484,172.6175,43535.0
2025-03-18 13:50:00,173.22,173.43,173.03,173.31,55783.0,172.6175,172.8267,172.4281,172.7071,55783.0
2025-03-18 14:00:00,173.31,173.31,172.51,172.73,78361.0,172.7071,172.7071,171.9099,172.1292,78361.0
2025-03-18 14:10:00,172.68,172.75,172.27,172.75,76353.0,172.0793,172.1491,171.6708,172.1491,76353.0
2025-03-18 14:20:00,172.69,173.18,172.6,172.94,60329.0,172.0893,172.5776,171.9996,172.3384,60329.0
2025-03-18 14:30:00,172.97,173.41,172.9,173.32,43086.0,172.3683,172.8068,172.2986,172.7171,43086.0
2025-03-18 14:40:00,173.27,173.63,173.07,173.54,52033.0,172.6673,173.026,172.468,172.9363,52033.0
2025-03-18 14:50:00,173.56,173.91,173.43,173.56,80897.0,172.9563,173.3051,172.8267,172.9563,80897.0
2025-03-18 15:00:00,173.53,173.76,173.37,173.57,60029.0,172.9264,173.1556,172.7669,172.9662,60029.0
2025-03-18 15:10:00,173.48,173.7,173.33,173.64,62637.0,172.8766,173.0958,172.7271,173.036,62637.0
2025-03-18 15:20:00,173.66,173.83,173.07,173.19,81628.0,173.0559,173.2253,172.468,172.5876,81628.0
2025-03-18 15:30:00,173.19,173.36,172.79,172.79,83443.0,172.5876,172.757,172.189,172.189,83443.0
2025-03-18 15:40:00,172.82,173.14,172.73,173.09,142947.0,172.2189,172.5377,172.1292,172.4879,142947.0
2025-03-18 15:50:00,173.07,173.66,172.96,173.15,537711.0,172.468,173.0559,172.3584,172.5477,537711.0
2025-03-19 09:30:00,173.0,173.33,171.74,171.98,548315.0,172.3982,172.7271,171.1426,171.3818,548315.0
2025-03-19 09:40:00,172.0,172.75,171.75,172.49,275914.0,171.4017,172.1491,171.1526,171.89,275914.0
2025-03-19 09:50:00,172.49,173.0,172.45,172.75,174906.0,171.89,172.3982,171.8501,172.1491,174906.0
2025-03-19 10:00:00,172.75,173.41,172.63,173.25,275420.0,172.1491,172.8068,172.0295,172.6474,275420.0
2025-03-19 10:10:00,173.27,173.4,172.69,173.0,171515.0,172.6673,172.7968,172.0893,172.3982,171515.0
2025-03-19 10:20:00,172.99,173.13,172.69,172.81,171175.0,172.3883,172.5278,172.0893,172.2089,171175.0
2025-03-19 10:30:00,172.78,173.19,172.68,173.04,111247.0,172.179,172.5876,172.0793,172.4381,111247.0
2025-03-19 10:40:00,173.11,173.15,172.7,173.02,99825.0,172.5078,172.5477,172.0993,172.4182,99825.0
2025-03-19 10:50:00,173.01,173.03,172.36,172.36,107342.0,172.4082,172.4281,171.7605,171.7605,107342.0
2025-03-19 11:00:00,172.27,173.3,172.27,173.22,72604.0,171.6708,172.6972,171.6708,172.6175,72604.0
2025-03-19 11:10:00,173.19,173.43,172.72,172.74,101945.0,172.5876,172.8267,172.1192,172.1391,101945.0
2025-03-19 11:20:00,172.73,173.19,172.71,172.96,57732.0,172.1292,172.5876,172.1092,172.3584,57732.0
2025-03-19 11:30:00,172.96,172.97,172.77,172.89,65424.0,172.3584,172.3683,172.169,172.2886,65424.0
2025-03-19 11:40:00,172.89,173.49,172.87,173.36,77658.0,172.2886,172.8865,172.2687,172.757,77658.0
2025-03-19 11:50:00,173.41,173.71,173.36,173.65,98841.0,172.8068,173.1058,172.757,173.046,98841.0
2025-03-19 12:00:00,173.63,173.86,173.47,173.7,79849.0,173.026,173.2552,172.8666,173.0958,79849.0
2025-03-19 12:10:00,173.67,173.84,173.4,173.58,96285.0,173.0659,173.2353,172.7968,172.9762,96285.0
2025-03-19 12:20:00,173.57,173.8,173.4,173.75,115448.0,172.9662,173.1954,172.7968,173.1456,115448.0
2025-03-19 12:30:00,173.73,173.79,173.16,173.19,251311.0,173.1257,173.1855,172.5577,172.5876,251311.0
2025-03-19 12:40:00,173.16,173.23,172.85,172.96,112932.0,172.5577,172.6274,172.2487,172.3584,112932.0
2025-03-19 12:50:00,172.96,173.15,172.87,173.02,76509.0,172.3584,172.5477,172.2687,172.4182,76509.0
2025-03-19 13:00:00,173.02,173.2,172.8,172.84,66708.0,172.4182,172.5975,172.1989,172.2388,66708.0
2025-03-19 13:10:00,172.84,172.91,172.46,172.72,118190.0,172.2388,172.3085,171.8601,172.1192,118190.0
2025-03-19 13:20:00,172.65,172.8,172.52,172.58,57081.0,172.0494,172.1989,171.9199,171.9797,57081.0
2025-03-19 13:30:00,172.61,172.74,172.42,172.74,143000.0,172.0096,172.1391,171.8202,172.1391,143000.0
2025-03-19 13:40:00,172.72,172.89,172.51,172.63,79909.0,172.1192,172.2886,171.9099,172.0295,79909.0
2025-03-19 13:50:00,172.59,172.86,172.53,172.58,87324.0,171.9897,172.2587,171.9299,171.9797,87324.0
2025-03-19 14:00:00,172.53,173.5,172.2,173.05,216125.0,171.9299,172.8965,171.601,172.4481,216125.0
2025-03-19 14:10:00,173.07,173.59,173.03,173.19,98496.0,172.468,172.9862,172.4281,172.5876,98496.0
2025-03-19 14:20:00,173.21,173.27,172.89,173.03,167193.0,172.6075,172.6673,172.2886,172.4281,167193.0
2025-03-19 14:30:00,173.03,173.74,173.03,173.24,152929.0,172.4281,173.1357,172.4281,172.6374,152929.0
2025-03-19 14:40:00,173.24,173.73,173.09,173.47,109938.0,172.6374,173.1257,172.4879,172.8666,109938.0
2025-03-19 14:50:00,173.51,174.34,173.44,174.19,144935.0,172.9065,173.7336,172.8367,173.5841,144935.0
2025-03-19 15:00:00,174.19,175.65,174.18,175.56,288845.0,173.5841,175.039,173.5741,174.9493,288845.0
2025-03-19 15:10:00,175.53,175.73,174.6,174.68,213693.0,174.9194,175.1187,173.9927,174.0724,213693.0
2025-03-19 15:20:00,174.65,174.71,173.46,173.67,139302.0,174.0425,174.1023,172.8566,173.0659,139302.0
2025-03-19 15:30:00,173.63,174.28,173.6,174.25,156409.0,173.026,173.6738,172.9961,173.6439,156409.0
2025-03-19 15:40:00,174.22,174.56,174.14,174.47,144265.0,173.614,173.9528,173.5343,173.8631,144265.0
2025-03-19 15:50:00,174.44,174.73,173.66,173.71,583071.0,173.8332,174.1222,173.0559,173.1058,583071.0
2025-03-20 09:30:00,174.85,176.19,174.55,176.19,622269.0,174.2418,175.5771,173.9428,175.5771,622269.0
2025-03-20 09:40:00,176.19,176.5,175.41,176.41,360286.0,175.5771,175.886,174.7998,175.7964,360286.0
2025-03-20 09:50:00,176.41,176.63,175.47,175.94,222092.0,175.7964,176.0156,174.8596,175.328,222092.0
2025-03-20 10:00:00,175.94,176.69,175.88,176.28,236913.0,175.328,176.0754,175.2682,175.6668,236913.0
2025-03-20 10:10:00,176.27,176.4,175.78,176.24,152063.0,175.6568,175.7864,175.1686,175.627,152063.0
2025-03-20 10:20:00,176.25,176.95,176.07,176.57,210740.0,175.6369,176.3345,175.4575,175.9558,210740.0
2025-03-20 10:30:00,176.55,176.58,176.15,176.26,157026.0,175.9359,175.9658,175.5373,175.6469,157026.0
2025-03-20 10:40:00,176.24,177.07,176.2,176.84,344750.0,175.627,176.4541,175.5871,176.2249,344750.0
2025-03-20 10:50:00,176.84,177.1,176.56,177.03,232900.0,176.2249,176.484,175.9458,176.4142,232900.0
2025-03-20 11:00:00,177.05,177.88,176.9,177.86,339068.0,176.4341,177.2612,176.2847,177.2413,339068.0
2025-03-20 11:10:00,177.85,178.03,177.51,177.81,262902.0,177.2314,177.4107,176.8925,177.1915,262902.0
2025-03-20 11:20:00,177.83,178.28,177.75,178.17,229243.0,177.2114,177.6599,177.1317,177.5502,229243.0
2025-03-20 11:30:00,178.18,178.3,177.78,178.23,298898.0,177.5602,177.6798,177.1616,177.61,298898.0
2025-03-20 11:40:00,178.25,178.67,178.18,178.58,191379.0,177.63,178.0485,177.5602,177.9588,191379.0
2025-03-20 11:50:00,178.57,178.59,177.81,177.88,122600.0,177.9488,177.9688,177.1915,177.2612,122600.0
2025-03-20 12:00:00,177.86,178.52,177.65,177.73,163040.0,177.2413,177.899,177.032,177.1118,163040.0
2025-03-20 12:10:00,177.76,178.26,177.59,178.06,127306.0,177.1417,177.6399,176.9723,177.4406,127306.0
2025-03-20 12:20:00,178.06,178.17,177.31,177.35,223571.0,177.4406,177.5502,176.6932,176.7331,223571.0
2025-03-20 12:30:00,177.38,177.82,177.34,177.79,106078.0,176.763,177.2015,176.7231,177.1716,106078.0
2025-03-20 12:40:00,177.78,177.81,177.0,177.24,140679.0,177.1616,177.1915,176.3843,176.6235,140679.0
2025-03-20 12:50:00,177.19,177.56,177.15,177.31,90169.0,176.5736,176.9424,176.5338,176.6932,90169.0
2025-03-20 13:00:00,177.3,177.9,177.24,177.83,99605.0,176.6833,177.2812,176.6235,177.2114,99605.0
2025-03-20 13:10:00,177.85,177.93,177.58,177.72,64207.0,177.2314,177.3111,176.9623,177.1018,64207.0
2025-03-20 13:20:00,177.74,177.85,177.07,177.1,88663.0,177.1217,177.2314,176.4541,176.484,88663.0
2025-03-20 13:30:00,177.1,177.6,177.07,177.57,103809.0,176.484,176.9822,176.4541,176.9523,103809.0
2025-03-20 13:40:00,177.57,177.85,177.38,177.69,64296.0,176.9523,177.2314,176.763,177.0719,64296.0
2025-03-20 13:50:00,177.67,177.74,177.29,177.48,60947.0,177.052,177.1217,176.6733,176.8626,60947.0
2025-03-20 14:00:00,177.5,177.89,177.48,177.8,54677.0,176.8826,177.2712,176.8626,177.1815,54677.0
2025-03-20 14:10:00,177.81,177.97,177.73,177.8,81600.0,177.1915,177.3509,177.1118,177.1815,81600.0
2025-03-20 14:20:00,177.78,177.78,177.04,177.08,80678.0,177.1616,177.1616,176.4242,176.464,80678.0
2025-03-20 14:30:00,177.09,177.41,177.0,177.38,85034.0,176.474,176.7929,176.3843,176.763,85034.0
2025-03-20 14:40:00,177.36,177.39,177.02,177.31,65397.0,176.7431,176.773,176.4042,176.6932,65397.0
2025-03-20 14:50:00,177.31,177.56,177.04,177.08,53927.0,176.6932,176.9424,176.4242,176.464,53927.0
2025-03-20 15:00:00,177.06,177.66,177.04,177.57,89344.0,176.4441,177.042,176.4242,176.9523,89344.0
2025-03-20 15:10:00,177.55,177.82,177.49,177.73,88415.0,176.9324,177.2015,176.8726,177.1118,88415.0
2025-03-20 15:20:00,177.73,177.85,177.19,177.24,106054.0,177.1118,177.2314,176.5736,176.6235,106054.0
2025-03-20 15:30:00,177.24,177.69,177.23,177.42,130907.0,176.6235,177.0719,176.6135,176.8028,130907.0
2025-03-20 15:40:00,177.43,177.96,177.39,177.89,168747.0,176.8128,177.341,176.773,177.2712,168747.0
2025-03-20 15:50:00,177.86,177.86,177.16,177.46,494335.0,177.2413,177.2413,176.5438,176.8427,494335.0
2025-03-21 09:30:00,174.91,175.78,173.79,174.0,513950.0,174.3016,175.1686,173.1855,173.3947,513950.0
2025-03-21 09:40:00,173.99,174.85,173.83,174.56,204990.0,173.3848,174.2418,173.2253,173.9528,204990.0
2025-03-21 09:50:00,174.61,175.37,174.22,174.75,145685.0,174.0026,174.76,173.614,174.1421,145685.0
2025-03-21 10:00:00,174.77,175.5,174.51,175.25,151429.0,174.1621,174.8895,173.903,174.6404,151429.0
2025-03-21 10:10:00,175.23,176.0,174.81,175.85,150000.0,174.6205,175.3878,174.2019,175.2383,150000.0
2025-03-21 10:20:00,175.86,176.39,175.68,176.04,134140.0,175.2483,175.7764,175.0689,175.4276,134140.0
2025-03-21 10:30:00,176.08,176.39,175.7,175.75,164328.0,175.4675,175.7764,175.0888,175.1387,164328.0
2025-03-21 10:40:00,175.76,176.33,175.59,176.14,100384.0,175.1486,175.7166,174.9792,175.5273,100384.0
2025-03-21 10:50:00,176.09,176.24,175.64,176.09,90923.0,175.4775,175.627,175.029,175.4775,90923.0
2025-03-21 11:00:00,176.1,176.34,175.69,175.75,67324.0,175.4874,175.7266,175.0789,175.1387,67324.0
2025-03-21 11:10:00,175.81,175.83,175.21,175.36,93729.0,175.1984,175.2184,174.6005,174.75,93729.0
2025-03-21 11:20:00,175.38,175.54,175.22,175.29,75146.0,174.7699,174.9294,174.6105,174.6803,75146.0
2025-03-21 11:30:00,175.35,175.86,175.35,175.86,56012.0,174.74,175.2483,174.74,175.2483,56012.0
2025-03-21 11:40:00,175.8,175.83,175.35,175.41,55135.0,175.1885,175.2184,174.74,174.7998,55135.0
2025-03-21 11:50:00,175.43,175.7,175.22,175.47,53664.0,174.8198,175.0888,174.6105,174.8596,53664.0
2025-03-21 12:00:00,175.46,175.75,175.21,175.71,88645.0,174.8497,175.1387,174.6005,175.0988,88645.0
2025-03-21 12:10:00,175.72,176.3,175.71,176.25,76462.0,175.1088,175.6867,175.0988,175.6369,76462.0
2025-03-21 12:20:00,176.22,176.73,176.21,176.53,152154.0,175.607,176.1152,175.5971,175.9159,152154.0
2025-03-21 12:30:00,176.53,176.75,176.32,176.47,70972.0,175.9159,176.1352,175.7067,175.8562,70972.0
2025-03-21 12:40:00,176.46,176.75,176.33,176.71,44479.0,175.8462,176.1352,175.7166,176.0953,44479.0
2025-03-21 12:50:00,176.68,177.2,176.61,177.18,64855.0,176.0654,176.5836,175.9957,176.5637,64855.0
2025-03-21 13:00:00,177.17,177.2,177.0,177.09,55709.0,176.5537,176.5836,176.3843,176.474,55709.0
2025-03-21 13:10:00,177.09,177.14,176.75,176.76,45019.0,176.474,176.5238,176.1352,176.1451,45019.0
2025-03-21 13:20:00,176.78,176.98,176.6,176.69,58731.0,176.1651,176.3644,175.9857,176.0754,58731.0
2025-03-21 13:30:00,176.65,176.87,176.39,176.84,50476.0,176.0355,176.2548,175.7764,176.2249,50476.0
2025-03-21 13:40:00,176.84,176.97,176.73,176.92,45647.0,176.2249,176.3544,176.1152,176.3046,45647.0
2025-03-21 13:50:00,176.9,176.99,176.46,176.55,61660.0,176.2847,176.3743,175.8462,175.9359,61660.0
2025-03-21 14:00:00,176.54,176.91,176.53,176.78,51489.0,175.9259,176.2946,175.9159,176.1651,51489.0
2025-03-21 14:10:00,176.76,176.84,176.55,176.81,53957.0,176.1451,176.2249,175.9359,176.195,53957.0
2025-03-21 14:20:00,176.79,176.82,176.52,176.61,65024.0,176.175,176.2049,175.906,175.9957,65024.0
2025-03-21 14:30:00,176.61,176.96,176.56,176.91,81531.0,175.9957,176.3444,175.9458,176.2946,81531.0
2025-03-21 14:40:00,176.88,177.04,176.68,176.8,53239.0,176.2647,176.4242,176.0654,176.185,53239.0
2025-03-21 14:50:00,176.81,176.91,176.61,176.78,53394.0,176.195,176.2946,175.9957,176.1651,53394.0
2025-03-21 15:00:00,176.81,177.01,176.53,176.55,91121.0,176.195,176.3943,175.9159,175.9359,91121.0
2025-03-21 15:10:00,176.53,176.77,176.39,176.61,97334.0,175.9159,176.1551,175.7764,175.9957,97334.0
2025-03-21 15:20:00,176.6,176.69,176.34,176.55,89003.0,175.9857,176.0754,175.7266,175.9359,89003.0
2025-03-21 15:30:00,176.53,176.54,176.23,176.25,95525.0,175.9159,175.9259,175.617,175.6369,95525.0
2025-03-21 15:40:00,176.24,176.41,176.08,176.34,126128.0,175.627,175.7964,175.4675,175.7266,126128.0
2025-03-21 15:50:00,176.36,176.82,176.11,176.8,485264.0,175.7465,176.2049,175.4974,176.185,485264.0
2025-03-24 09:30:00,179.99,181.22,179.67,180.83,998226.0,179.3639,180.5896,179.045,180.201,998226.0
2025-03-24 09:40:00,180.82,181.28,180.33,180.87,318302.0,180.191,180.6494,179.7027,180.2408,318302.0
2025-03-24 09:50:00,180.85,181.36,180.41,180.96,254119.0,180.2209,180.7291,179.7824,180.3305,254119.0
2025-03-24 10:00:00,180.96,181.06,180.28,180.4,217990.0,180.3305,180.4302,179.6529,179.7725,217990.0
2025-03-24 10:10:00,180.41,181.58,180.33,181.52,288109.0,179.7824,180.9484,179.7027,180.8886,288109.0
2025-03-24 10:20:00,181.5,181.66,181.23,181.39,192306.0,180.8687,181.0281,180.5996,180.759,192306.0
2025-03-24 10:30:00,181.4,181.75,181.21,181.47,197258.0,180.769,181.1178,180.5797,180.8388,197258.0
2025-03-24 10:40:00,181.49,181.85,181.41,181.74,161970.0,180.8587,181.2174,180.779,181.1078,161970.0
2025-03-24 10:50:00,181.73,181.97,181.55,181.71,171670.0,181.0979,181.337,180.9185,181.0779,171670.0
2025-03-24 11:00:00,181.7,182.26,181.52,182.24,241396.0,181.068,181.626,180.8886,181.6061,241396.0
2025-03-24 11:10:00,182.25,182.93,182.24,182.87,275344.0,181.616,182.2937,181.6061,182.2339,275344.0
2025-03-24 11:20:00,182.86,182.89,182.43,182.7,187631.0,182.2239,182.2538,181.7954,182.0645,187631.0
2025-03-24 11:30:00,182.67,182.85,182.45,182.67,212746.0,182.0346,182.214,181.8154,182.0346,212746.0
2025-03-24 11:40:00,182.71,182.87,182.12,182.22,191333.0,182.0744,182.2339,181.4865,181.5862,191333.0
2025-03-24 11:50:00,182.22,182.38,182.1,182.24,128473.0,181.5862,181.7456,181.4666,181.6061,128473.0
2025-03-24 12:00:00,182.22,182.61,182.14,182.44,137964.0,181.5862,181.9748,181.5064,181.8054,137964.0
2025-03-24 12:10:00,182.43,182.55,182.18,182.29,140721.0,181.7954,181.915,181.5463,181.6559,140721.0
2025-03-24 12:20:00,182.27,182.49,182.04,182.18,154615.0,181.636,181.8552,181.4068,181.5463,154615.0
2025-03-24 12:30:00,182.19,182.32,181.97,182.04,89375.0,181.5563,181.6858,181.337,181.4068,89375.0
2025-03-24 12:40:00,182.03,182.17,181.7,182.03,86677.0,181.3968,181.5363,181.068,181.3968,86677.0
2025-03-24 12:50:00,182.04,182.07,181.74,181.85,52854.0,181.4068,181.4367,181.1078,181.2174,52854.0
2025-03-24 13:00:00,181.83,181.99,181.66,181.82,76772.0,181.1975,181.357,181.0281,181.1875,76772.0
2025-03-24 13:10:00,181.8,181.93,181.7,181.7,87359.0,181.1676,181.2972,181.068,181.068,87359.0
2025-03-24 13:20:00,181.72,181.82,181.62,181.76,75390.0,181.0879,181.1875,180.9882,181.1278,75390.0
2025-03-24 13:30:00,181.76,181.76,181.59,181.66,73281.0,181.1278,181.1278,180.9583,181.0281,73281.0
2025-03-24 13:40:00,181.66,181.66,181.36,181.57,77171.0,181.0281,181.0281,180.7291,180.9384,77171.0
2025-03-24 13:50:00,181.57,181.64,181.39,181.54,61983.0,180.9384,181.0082,180.759,180.9085,61983.0
2025-03-24 14:00:00,181.51,181.54,181.15,181.27,84274.0,180.8786,180.9085,180.5199,180.6395,84274.0
2025-03-24 14:10:00,181.25,181.45,181.18,181.38,60013.0,180.6195,180.8188,180.5498,180.7491,60013.0
2025-03-24 14:20:00,181.37,181.51,181.33,181.41,47366.0,180.7391,180.8786,180.6992,180.779,47366.0
2025-03-24 14:30:00,181.42,181.93,181.33,181.85,111286.0,180.7889,181.2972,180.6992,181.2174,111286.0
2025-03-24 14:40:00,181.87,182.07,181.69,181.99,146066.0,181.2374,181.4367,181.058,181.357,146066.0
2025-03-24 14:50:00,181.98,182.06,181.57,181.75,84878.0,181.347,181.4267,180.9384,181.1178,84878.0
2025-03-24 15:00:00,181.73,182.0,181.64,181.95,104850.0,181.0979,181.3669,181.0082,181.3171,104850.0
2025-03-24 15:10:00,181.95,182.19,181.83,181.95,117947.0,181.3171,181.5563,181.1975,181.3171,117947.0
2025-03-24 15:20:00,181.93,181.95,181.46,181.48,147366.0,181.2972,181.3171,180.8288,180.8487,147366.0
2025-03-24 15:30:00,181.5,181.88,181.36,181.86,196665.0,180.8687,181.2473,180.7291,181.2274,196665.0
2025-03-24 15:40:00,181.87,182.1,181.7,182.07,178303.0,181.2374,181.4666,181.068,181.4367,178303.0
2025-03-24 15:50:00,182.07,182.13,181.1,181.21,523215.0,181.4367,181.4965,180.47,180.5797,523215.0
2025-03-25 09:30:00,182.47,182.51,180.61,180.68,706850.0,181.8353,181.8751,179.9818,180.0515,706850.0
2025-03-25 09:40:00,180.7,181.04,179.84,179.9,373710.0,180.0714,180.4103,179.2144,179.2742,373710.0
2025-03-25 09:50:00,179.9,180.81,179.83,180.49,182707.0,179.2742,180.1811,179.2045,179.8622,182707.0
2025-03-25 10:00:00,180.51,180.66,180.09,180.43,242844.0,179.8821,180.0316,179.4636,179.8024,242844.0
2025-03-25 10:10:00,180.42,180.43,179.95,180.15,185443.0,179.7924,179.8024,179.324,179.5234,185443.0
2025-03-25 10:20:00,180.15,180.19,179.9,180.14,122102.0,179.5234,179.5632,179.2742,179.5134,122102.0
2025-03-25 10:30:00,180.14,180.52,179.8,180.5,117990.0,179.5134,179.8921,179.1746,179.8721,117990.0
2025-03-25 10:40:00,180.5,180.87,180.46,180.65,98089.0,179.8721,180.2408,179.8323,180.0216,98089.0
2025-03-25 10:50:00,180.62,180.9,180.5,180.77,79336.0,179.9917,180.2707,179.8721,180.1412,79336.0
2025-03-25 11:00:00,180.74,181.0,180.43,180.44,74889.0,180.1113,180.3704,179.8024,179.8123,74889.0
2025-03-25 11:10:00,180.44,180.49,180.15,180.41,122331.0,179.8123,179.8622,179.5234,179.7824,122331.0
2025-03-25 11:20:00,180.39,180.66,180.27,180.49,156953.0,179.7625,180.0316,179.6429,179.8622,156953.0
2025-03-25 11:30:00,180.5,180.5,180.21,180.46,62306.0,179.8721,179.8721,179.5831,179.8323,62306.0
2025-03-25 11:40:00,180.47,180.69,180.45,180.67,63608.0,179.8422,180.0615,179.8223,180.0415,63608.0
2025-03-25 11:50:00,180.69,180.79,180.34,180.37,116483.0,180.0615,180.1611,179.7127,179.7426,116483.0
2025-03-25 12:00:00,180.37,180.52,180.2,180.52,64683.0,179.7426,179.8921,179.5732,179.8921,64683.0
2025-03-25 12:10:00,180.53,180.61,180.05,180.26,98267.0,179.902,179.9818,179.4237,179.633,98267.0
2025-03-25 12:20:00,180.26,180.76,180.26,180.43,87352.0,179.633,180.1312,179.633,179.8024,87352.0
2025-03-25 12:30:00,180.44,180.83,180.21,180.76,68137.0,179.8123,180.201,179.5831,180.1312,68137.0
2025-03-25 12:40:00,180.75,180.94,180.68,180.78,66552.0,180.1213,180.3106,180.0515,180.1512,66552.0
2025-03-25 12:50:00,180.75,180.82,180.56,180.64,49696.0,180.1213,180.191,179.9319,180.0116,49696.0
2025-03-25 13:00:00,180.66,180.81,180.4,180.74,135747.0,180.0316,180.1811,179.7725,180.1113,135747.0
2025-03-25 13:10:00,180.71,180.75,180.26,180.31,52837.0,180.0814,180.1213,179.633,179.6828,52837.0
2025-03-25 13:20:00,180.33,180.39,180.0,180.06,56566.0,179.7027,179.7625,179.3739,179.4337,56566.0
2025-03-25 13:30:00,180.06,180.29,180.01,180.04,67208.0,179.4337,179.6629,179.3838,179.4137,67208.0
2025-03-25 13:40:00,180.03,180.14,179.96,180.05,49356.0,179.4038,179.5134,179.334,179.4237,49356.0
2025-03-25 13:50:00,180.08,180.29,180.01,180.15,46404.0,179.4536,179.6629,179.3838,179.5234,46404.0
2025-03-25 14:00:00,180.13,180.22,180.0,180.17,102640.0,179.5034,179.5931,179.3739,179.5433,102640.0
2025-03-25 14:10:00,180.16,180.44,180.15,180.39,57291.0,179.5333,179.8123,179.5234,179.7625,57291.0
2025-03-25 14:20:00,180.41,180.56,180.23,180.37,60781.0,179.7824,179.9319,179.6031,179.7426,60781.0
2025-03-25 14:30:00,180.38,180.7,180.3,180.54,111817.0,179.7526,180.0714,179.6728,179.912,111817.0
2025-03-25 14:40:00,180.53,180.64,180.43,180.49,53602.0,179.902,180.0116,179.8024,179.8622,53602.0
2025-03-25 14:50:00,180.48,180.74,180.46,180.66,60855.0,179.8522,180.1113,179.8323,180.0316,60855.0
2025-03-25 15:00:00,180.66,180.9,180.66,180.88,57999.0,180.0316,180.2707,180.0316,180.2508,57999.0
2025-03-25 15:10:00,180.88,180.93,180.68,180.93,83194.0,180.2508,180.3006,180.0515,180.3006,83194.0
2025-03-25 15:20:00,180.91,181.04,180.88,180.91,81023.0,180.2807,180.4103,180.2508,180.2807,81023.0
2025-03-25 15:30:00,180.9,181.28,180.85,180.92,107190.0,180.2707,180.6494,180.2209,180.2907,107190.0
2025-03-25 15:40:00,180.94,181.07,180.81,181.0,117022.0,180.3106,180.4402,180.1811,180.3704,117022.0
2025-03-25 15:50:00,180.96,181.1,180.82,180.98,339236.0,180.3305,180.47,180.191,180.3505,339236.0
2025-03-26 09:30:00,179.23,179.55,178.6,179.43,596089.0,178.6066,178.9254,177.9787,178.8059,596089.0
2025-03-26 09:40:00,179.43,179.55,177.11,177.28,407013.0,178.8059,178.9254,176.4939,176.6633,407013.0
2025-03-26 09:50:00,177.24,177.3,176.27,176.53,503373.0,176.6235,176.6833,175.6568,175.9159,503373.0
2025-03-26 10:00:00,176.51,177.15,176.46,176.62,292684.0,175.896,176.5338,175.8462,176.0056,292684.0
2025-03-26 10:10:00,176.59,176.66,175.15,175.22,548789.0,175.9757,176.0455,174.5407,174.6105,548789.0
2025-03-26 10:20:00,175.2,175.74,174.51,175.65,472157.0,174.5906,175.1287,173.903,175.039,472157.0
2025-03-26 10:30:00,175.67,176.2,175.0,175.74,252940.0,175.0589,175.5871,174.3913,175.1287,252940.0
2025-03-26 10:40:00,175.71,175.86,175.2,175.59,226456.0,175.0988,175.2483,174.5906,174.9792,226456.0
2025-03-26 10:50:00,175.59,175.99,175.03,175.15,176099.0,174.9792,175.3778,174.4212,174.5407,176099.0
2025-03-26 11:00:00,175.11,175.51,175.11,175.2,99018.0,174.5009,174.8995,174.5009,174.5906,99018.0
2025-03-26 11:10:00,175.21,175.28,174.43,174.74,244517.0,174.6005,174.6703,173.8233,174.1322,244517.0
2025-03-26 11:20:00,174.73,175.14,174.62,174.92,171061.0,174.1222,174.5308,174.0126,174.3115,171061.0
2025-03-26 11:30:00,174.94,175.24,174.63,174.83,195364.0,174.3315,174.6304,174.0226,174.2219,195364.0
2025-03-26 11:40:00,174.84,174.93,174.2,174.35,138464.0,174.2318,174.3215,173.5941,173.7435,138464.0
2025-03-26 11:50:00,174.31,174.31,173.6,173.76,229815.0,173.7037,173.7037,172.9961,173.1556,229815.0
2025-03-26 12:00:00,173.75,173.84,173.12,173.23,342392.0,173.1456,173.2353,172.5178,172.6274,342392.0
2025-03-26 12:10:00,173.25,173.26,172.46,172.51,408164.0,172.6474,172.6573,171.8601,171.9099,408164.0
2025-03-26 12:20:00,172.52,172.93,172.37,172.66,423189.0,171.9199,172.3285,171.7704,172.0594,423189.0
2025-03-26 12:30:00,172.68,172.98,172.63,172.77,199242.0,172.0793,172.3783,172.0295,172.169,199242.0
2025-03-26 12:40:00,172.77,172.88,172.55,172.81,110522.0,172.169,172.2786,171.9498,172.2089,110522.0
2025-03-26 12:50:00,172.78,172.84,171.89,172.16,262547.0,172.179,172.2388,171.2921,171.5611,262547.0
2025-03-26 13:00:00,172.14,172.33,172.03,172.17,201222.0,171.5412,171.7306,171.4316,171.5711,201222.0
2025-03-26 13:10:00,172.17,172.43,172.01,172.1,106977.0,171.5711,171.8302,171.4117,171.5014,106977.0
2025-03-26 13:20:00,172.09,172.33,172.04,172.12,77028.0,171.4914,171.7306,171.4416,171.5213,77028.0
2025-03-26 13:30:00,172.11,172.11,171.46,171.66,196851.0,171.5113,171.5113,170.8636,171.0629,196851.0
2025-03-26 13:40:00,171.66,172.16,171.61,172.01,144178.0,171.0629,171.5611,171.0131,171.4117,144178.0
2025-03-26 13:50:00,171.97,172.09,171.75,171.82,111582.0,171.3718,171.4914,171.1526,171.2223,111582.0
2025-03-26 14:00:00,171.85,172.09,171.77,172.02,92238.0,171.2522,171.4914,171.1725,171.4216,92238.0
2025-03-26 14:10:00,172.0,172.58,171.99,172.51,133330.0,171.4017,171.9797,171.3917,171.9099,133330.0
2025-03-26 14:20:00,172.47,172.69,172.46,172.52,97116.0,171.8701,172.0893,171.8601,171.9199,97116.0
2025-03-26 14:30:00,172.52,172.68,172.28,172.28,98327.0,171.9199,172.0793,171.6807,171.6807,98327.0
2025-03-26 14:40:00,172.3,172.35,171.8,171.89,142311.0,171.7007,171.7505,171.2024,171.2921,142311.0
2025-03-26 14:50:00,171.89,171.97,171.6,171.63,106803.0,171.2921,171.3718,171.0031,171.033,106803.0
2025-03-26 15:00:00,171.63,171.92,171.6,171.78,171191.0,171.033,171.322,171.0031,171.1825,171191.0
2025-03-26 15:10:00,171.78,172.24,171.53,172.18,175242.0,171.1825,171.6409,170.9333,171.5811,175242.0
2025-03-26 15:20:00,172.15,172.29,171.9,171.93,148940.0,171.5512,171.6907,171.3021,171.3319,148940.0
2025-03-26 15:30:00,171.92,172.36,171.91,172.33,181062.0,171.322,171.7605,171.312,171.7306,181062.0
2025-03-26 15:40:00,172.32,173.04,172.1,173.03,305298.0,171.7206,172.4381,171.5014,172.4281,305298.0
2025-03-26 15:50:00,173.02,173.61,172.91,173.47,720976.0,172.4182,173.0061,172.3085,172.8666,720976.0
2025-03-27 09:30:00,171.39,171.61,169.62,169.65,982963.0,170.7938,171.0131,169.03,169.0599,982963.0
2025-03-27 09:40:00,169.62,170.3,169.5,170.16,754555.0,169.03,169.7076,168.9104,169.5681,754555.0
2025-03-27 09:50:00,170.14,171.05,169.86,170.65,775803.0,169.5482,170.455,169.2691,170.0564,775803.0
2025-03-27 10:00:00,170.58,171.15,170.26,170.42,466126.0,169.9866,170.5547,169.6678,169.8272,466126.0
2025-03-27 10:10:00,170.44,170.81,170.02,170.41,176995.0,169.8471,170.2158,169.4286,169.8172,176995.0
2025-03-27 10:20:00,170.32,170.41,169.86,170.14,200837.0,169.7275,169.8172,169.2691,169.5482,200837.0
2025-03-27 10:30:00,170.12,171.24,169.96,170.92,343591.0,169.5282,170.6443,169.3688,170.3255,343591.0
2025-03-27 10:40:00,170.88,171.0,170.66,170.75,258956.0,170.2856,170.4052,170.0664,170.1561,258956.0
2025-03-27 10:50:00,170.76,171.5,170.62,170.94,242622.0,170.166,170.9034,170.0265,170.3454,242622.0
2025-03-27 11:00:00,170.94,171.07,170.34,170.36,200217.0,170.3454,170.4749,169.7475,169.7674,200217.0
2025-03-27 11:10:00,170.34,170.56,170.08,170.24,161449.0,169.7475,169.9667,169.4884,169.6478,161449.0
2025-03-27 11:20:00,170.24,170.31,169.9,169.9,193215.0,169.6478,169.7176,169.309,169.309,193215.0
2025-03-27 11:30:00,169.9,169.9,168.86,168.99,364454.0,169.309,169.309,168.2726,168.4022,364454.0
2025-03-27 11:40:00,168.99,169.03,168.6,168.66,291115.0,168.4022,168.442,168.0135,168.0733,291115.0
2025-03-27 11:50:00,168.65,169.03,168.36,168.58,306339.0,168.0634,168.442,167.7744,167.9936,306339.0
2025-03-27 12:00:00,168.55,168.84,168.4,168.8,392530.0,167.9637,168.2527,167.8142,168.2128,392530.0
2025-03-27 12:10:00,168.79,168.9,168.48,168.74,358479.0,168.2029,168.3125,167.8939,168.153,358479.0
2025-03-27 12:20:00,168.74,169.0,168.57,168.89,285837.0,168.153,168.4121,167.9836,168.3025,285837.0
2025-03-27 12:30:00,168.89,168.9,168.33,168.49,316384.0,168.3025,168.3125,167.7445,167.9039,316384.0
2025-03-27 12:40:00,168.49,168.63,168.09,168.1,239674.0,167.9039,168.0434,167.5053,167.5153,239674.0
2025-03-27 12:50:00,168.1,168.12,167.57,167.59,406340.0,167.5153,167.5352,166.9871,167.007,406340.0
2025-03-27 13:00:00,167.6,168.17,167.58,168.01,181037.0,167.017,167.585,166.9971,167.4256,181037.0
2025-03-27 13:10:00,168.02,168.59,167.93,168.42,205843.0,167.4355,168.0036,167.3459,167.8342,205843.0
2025-03-27 13:20:00,168.35,168.5,167.81,167.89,107989.0,167.7644,167.9139,167.2263,167.306,107989.0
2025-03-27 13:30:00,167.87,167.99,167.55,167.84,147814.0,167.2861,167.4057,166.9672,167.2562,147814.0
2025-03-27 13:40:00,167.83,168.25,167.67,168.14,102406.0,167.2462,167.6647,167.0868,167.5551,102406.0
2025-03-27 13:50:00,168.15,168.4,167.74,167.92,108597.0,167.5651,167.8142,167.1565,167.3359,108597.0
2025-03-27 14:00:00,167.9,168.77,167.89,168.62,101316.0,167.316,168.1829,167.306,168.0335,101316.0
2025-03-27 14:10:00,168.67,168.83,168.57,168.7,79917.0,168.0833,168.2427,167.9836,168.1132,79917.0
2025-03-27 14:20:00,168.7,168.95,168.65,168.87,118704.0,168.1132,168.3623,168.0634,168.2826,118704.0
2025-03-27 14:30:00,168.85,169.0,168.66,168.92,76739.0,168.2627,168.4121,168.0733,168.3324,76739.0
2025-03-27 14:40:00,168.92,169.23,168.9,169.2,84194.0,168.3324,168.6413,168.3125,168.6114,84194.0
2025-03-27 14:50:00,169.19,169.24,168.44,168.45,118900.0,168.6015,168.6513,167.8541,167.8641,118900.0
2025-03-27 15:00:00,168.43,168.72,168.43,168.54,103616.0,167.8441,168.1331,167.8441,167.9537,103616.0
2025-03-27 15:10:00,168.55,169.0,168.47,168.66,121740.0,167.9637,168.4121,167.884,168.0733,121740.0
2025-03-27 15:20:00,168.68,169.26,168.67,168.94,183215.0,168.0933,168.6712,168.0833,168.3523,183215.0
2025-03-27 15:30:00,168.94,169.21,168.76,169.06,216030.0,168.3523,168.6214,168.173,168.4719,216030.0
2025-03-27 15:40:00,169.07,169.11,168.7,168.93,291632.0,168.4819,168.5218,168.1132,168.3424,291632.0
2025-03-27 15:50:00,168.92,169.09,168.17,168.24,997025.0,168.3324,168.5018,167.585,167.6548,997025.0
2025-03-28 09:30:00,168.04,168.62,167.27,168.44,578374.0,167.4555,168.0335,166.6882,167.8541,578374.0
2025-03-28 09:40:00,168.44,168.63,167.88,168.57,322398.0,167.8541,168.0434,167.296,167.9836,322398.0
2025-03-28 09:50:00,168.54,168.54,167.53,167.77,204042.0,167.9537,167.9537,166.9473,167.1864,204042.0
2025-03-28 10:00:00,167.78,168.2,166.56,166.74,321247.0,167.1964,167.6149,165.9806,166.16,321247.0
2025-03-28 10:10:00,166.7,166.89,166.13,166.43,408026.0,166.1201,166.3095,165.5521,165.8511,408026.0
2025-03-28 10:20:00,166.44,166.58,165.72,165.75,278677.0,165.861,166.0006,165.1435,165.1734,278677.0
2025-03-28 10:30:00,165.75,166.22,165.4,166.22,326484.0,165.1734,165.6418,164.8247,165.6418,326484.0
2025-03-28 10:40:00,166.2,166.45,165.81,165.93,151460.0,165.6219,165.871,165.2332,165.3528,151460.0
2025-03-28 10:50:00,165.89,166.13,165.5,165.7,177142.0,165.313,165.5521,164.9243,165.1236,177142.0
2025-03-28 11:00:00,165.72,165.78,165.02,165.26,214722.0,165.1435,165.2033,164.446,164.6851,214722.0
2025-03-28 11:10:00,165.28,165.56,165.26,165.34,234066.0,164.7051,164.9841,164.6851,164.7649,234066.0
2025-03-28 11:20:00,165.32,165.5,164.89,165.46,284759.0,164.7449,164.9243,164.3164,164.8845,284759.0
2025-03-28 11:30:00,165.46,165.74,165.38,165.56,318042.0,164.8845,165.1635,164.8047,164.9841,318042.0
2025-03-28 11:40:00,165.56,165.68,165.21,165.57,99856.0,164.9841,165.1037,164.6353,164.9941,99856.0
2025-03-28 11:50:00,165.56,165.65,165.01,165.03,110762.0,164.9841,165.0738,164.436,164.4559,110762.0
2025-03-28 12:00:00,165.05,165.44,165.0,165.23,122257.0,164.4759,164.8645,164.4261,164.6553,122257.0
2025-03-28 12:10:00,165.24,165.37,164.6,164.66,114139.0,164.6652,164.7948,164.0274,164.0872,114139.0
2025-03-28 12:20:00,164.67,164.85,164.55,164.78,173294.0,164.0972,164.2766,163.9776,164.2068,173294.0
2025-03-28 12:30:00,164.75,165.02,164.65,164.7,99443.0,164.1769,164.446,164.0773,164.1271,99443.0
2025-03-28 12:40:00,164.7,164.96,164.63,164.78,137172.0,164.1271,164.3862,164.0573,164.2068,137172.0
2025-03-28 12:50:00,164.78,164.94,164.42,164.42,128100.0,164.2068,164.3663,163.8481,163.8481,128100.0
2025-03-28 13:00:00,164.42,164.59,164.21,164.34,152082.0,163.8481,164.0175,163.6388,163.7683,152082.0
2025-03-28 13:10:00,164.35,164.91,164.33,164.8,122940.0,163.7783,164.3364,163.7584,164.2267,122940.0
2025-03-28 13:20:00,164.78,164.82,164.06,164.21,133158.0,164.2068,164.2467,163.4893,163.6388,133158.0
2025-03-28 13:30:00,164.2,164.58,164.2,164.54,138381.0,163.6288,164.0075,163.6288,163.9677,138381.0
2025-03-28 13:40:00,164.54,164.72,164.27,164.27,241679.0,163.9677,164.147,163.6986,163.6986,241679.0
2025-03-28 13:50:00,164.3,164.48,164.18,164.48,111938.0,163.7285,163.9079,163.6089,163.9079,111938.0
2025-03-28 14:00:00,164.47,165.0,164.45,164.96,154262.0,163.8979,164.4261,163.878,164.3862,154262.0
2025-03-28 14:10:00,164.94,165.46,164.85,165.45,218005.0,164.3663,164.8845,164.2766,164.8745,218005.0
2025-03-28 14:20:00,165.46,165.5,165.04,165.11,159519.0,164.8845,164.9243,164.4659,164.5357,159519.0
2025-03-28 14:30:00,165.1,165.45,164.97,165.2,114560.0,164.5257,164.8745,164.3962,164.6254,114560.0
2025-03-28 14:40:00,165.24,165.5,165.22,165.41,95786.0,164.6652,164.9243,164.6453,164.8346,95786.0
2025-03-28 14:50:00,165.4,165.81,165.34,165.8,133001.0,164.8247,165.2332,164.7649,165.2233,133001.0
2025-03-28 15:00:00,165.79,166.26,165.76,166.06,202014.0,165.2133,165.6817,165.1834,165.4824,202014.0
2025-03-28 15:10:00,166.05,166.06,165.61,166.04,125746.0,165.4724,165.4824,165.0339,165.4624,125746.0
2025-03-28 15:20:00,166.03,166.03,165.51,165.6,106916.0,165.4525,165.4525,164.9343,165.024,106916.0
2025-03-28 15:30:00,165.6,165.75,165.09,165.34,189791.0,165.024,165.1734,164.5157,164.7649,189791.0
2025-03-28 15:40:00,165.35,165.4,164.94,165.07,331772.0,164.7748,164.8247,164.3663,164.4958,331772.0
2025-03-28 15:50:00,165.12,166.14,164.89,165.25,993044.0,164.5456,165.5621,164.3164,164.6752,993044.0
2025-03-31 09:30:00,160.36,161.7,159.73,161.59,1481555.0,159.8022,161.1375,159.1744,161.0279,1481555.0
2025-03-31 09:40:00,161.55,161.58,160.36,161.37,627307.0,160.9881,161.0179,159.8022,160.8087,627307.0
2025-03-31 09:50:00,161.32,161.92,161.0,161.36,453101.0,160.7589,161.3568,160.44,160.7987,453101.0
2025-03-31 10:00:00,161.35,163.13,161.34,162.96,628570.0,160.7887,162.5626,160.7788,162.3931,628570.0
2025-03-31 10:10:00,162.92,163.42,162.21,162.26,502831.0,162.3533,162.8515,161.6458,161.6956,502831.0
2025-03-31 10:20:00,162.29,162.56,161.51,161.87,344021.0,161.7255,161.9945,160.9482,161.3069,344021.0
2025-03-31 10:30:00,161.85,162.89,161.8,162.84,414427.0,161.287,162.3234,161.2372,162.2736,414427.0
2025-03-31 10:40:00,162.85,163.38,162.38,163.2,406105.0,162.2835,162.8117,161.8152,162.6323,406105.0
2025-03-31 10:50:00,163.2,163.42,162.75,163.2,329481.0,162.6323,162.8515,162.1839,162.6323,329481.0
2025-03-31 11:00:00,163.2,163.83,163.05,163.07,236137.0,162.6323,163.2601,162.4828,162.5028,236137.0
2025-03-31 11:10:00,163.04,163.35,162.6,162.97,232483.0,162.4729,162.7818,162.0344,162.4031,232483.0
2025-03-31 11:20:00,162.97,163.69,162.97,163.57,210026.0,162.4031,163.1206,162.4031,163.001,210026.0
2025-03-31 11:30:00,163.57,164.42,163.53,164.24,206122.0,163.001,163.8481,162.9612,163.6687,206122.0
2025-03-31 11:40:00,164.25,164.84,164.15,164.47,420187.0,163.6787,164.2666,163.579,163.8979,420187.0
2025-03-31 11:50:00,164.46,164.54,163.61,163.76,383683.0,163.8879,163.9677,163.0409,163.1904,383683.0
2025-03-31 12:00:00,163.77,164.21,163.72,164.21,228102.0,163.2003,163.6388,163.1505,163.6388,228102.0
2025-03-31 12:10:00,164.27,164.35,163.79,164.34,189050.0,163.6986,163.7783,163.2203,163.7683,189050.0
2025-03-31 12:20:00,164.29,164.77,164.12,164.64,136411.0,163.7185,164.1969,163.5491,164.0673,136411.0
2025-03-31 12:30:00,164.61,164.95,164.32,164.93,219505.0,164.0374,164.3762,163.7484,164.3563,219505.0
2025-03-31 12:40:00,164.94,164.97,164.51,164.67,304132.0,164.3663,164.3962,163.9378,164.0972,304132.0
2025-03-31 12:50:00,164.67,164.8,163.94,163.96,183940.0,164.0972,164.2267,163.3697,163.3897,183940.0
2025-03-31 13:00:00,163.96,164.9,163.9,164.87,155011.0,163.3897,164.3264,163.3299,164.2965,155011.0
2025-03-31 13:10:00,164.87,165.01,164.67,164.69,200420.0,164.2965,164.436,164.0972,164.1171,200420.0
2025-03-31 13:20:00,164.68,164.84,164.35,164.45,147957.0,164.1072,164.2666,163.7783,163.878,147957.0
2025-03-31 13:30:00,164.43,164.77,164.33,164.72,78766.0,163.858,164.1969,163.7584,164.147,78766.0
2025-03-31 13:40:00,164.69,164.69,164.08,164.36,224633.0,164.1171,164.1171,163.5093,163.7883,224633.0
2025-03-31 13:50:00,164.36,164.8,164.3,164.7,150153.0,163.7883,164.2267,163.7285,164.1271,150153.0
2025-03-31 14:00:00,164.7,165.18,164.68,165.11,183381.0,164.1271,164.6054,164.1072,164.5357,183381.0
2025-03-31 14:10:00,165.12,165.41,164.91,165.29,182024.0,164.5456,164.8346,164.3364,164.715,182024.0
2025-03-31 14:20:00,165.3,165.31,164.9,165.28,121088.0,164.725,164.735,164.3264,164.7051,121088.0
2025-03-31 14:30:00,165.24,165.52,165.04,165.51,177417.0,164.6652,164.9442,164.4659,164.9343,177417.0
2025-03-31 14:40:00,165.49,165.61,165.0,165.26,145131.0,164.9143,165.0339,164.4261,164.6851,145131.0
2025-03-31 14:50:00,165.25,165.73,165.0,165.0,136504.0,164.6752,165.1535,164.4261,164.4261,136504.0
2025-03-31 15:00:00,164.98,165.4,164.94,165.21,222496.0,164.4061,164.8247,164.3663,164.6353,222496.0
2025-03-31 15:10:00,165.21,165.83,165.16,165.26,175809.0,164.6353,165.2532,164.5855,164.6851,175809.0
2025-03-31 15:20:00,165.29,165.78,164.96,165.02,167558.0,164.715,165.2033,164.3862,164.446,167558.0
2025-03-31 15:30:00,165.03,165.57,164.94,165.45,246099.0,164.4559,164.9941,164.3663,164.8745,246099.0
2025-03-31 15:40:00,165.48,165.95,165.36,165.78,404213.0,164.9044,165.3727,164.7848,165.2033,404213.0
2025-03-31 15:50:00,165.82,166.13,165.17,165.99,817753.0,165.2432,165.5521,164.5955,165.4126,817753.0
2025-04-01 09:30:00,166.39,166.79,165.06,166.02,495687.0,165.8112,166.2098,164.4858,165.4425,495687.0
2025-04-01 09:40:00,166.02,167.38,165.85,167.18,255091.0,165.4425,166.7978,165.2731,166.5985,255091.0
2025-04-01 09:50:00,167.18,167.25,166.57,166.71,186358.0,166.5985,166.6682,165.9906,166.1301,186358.0
2025-04-01 10:00:00,166.84,166.88,165.98,166.32,162551.0,166.2597,166.2995,165.4026,165.7415,162551.0
2025-04-01 10:10:00,166.34,166.39,165.11,165.38,221857.0,165.7614,165.8112,164.5357,164.8047,221857.0
2025-04-01 10:20:00,165.38,166.26,165.17,166.07,116386.0,164.8047,165.6817,164.5955,165.4923,116386.0
2025-04-01 10:30:00,166.01,167.17,166.0,167.07,155725.0,165.4325,166.5885,165.4226,166.4889,155725.0
2025-04-01 10:40:00,167.03,167.27,166.9,167.04,100085.0,166.449,166.6882,166.3194,166.459,100085.0
2025-04-01 10:50:00,167.07,167.57,167.03,167.49,120587.0,166.4889,166.9871,166.449,166.9074,120587.0
2025-04-01 11:00:00,167.48,168.26,167.36,168.09,186006.0,166.8974,167.6747,166.7778,167.5053,186006.0
2025-04-01 11:10:00,168.06,168.84,167.81,168.53,164884.0,167.4754,168.2527,167.2263,167.9438,164884.0
2025-04-01 11:20:00,168.52,168.87,168.21,168.25,172754.0,167.9338,168.2826,167.6249,167.6647,172754.0
2025-04-01 11:30:00,168.26,168.38,167.64,168.07,146114.0,167.6747,167.7943,167.0569,167.4854,146114.0
2025-04-01 11:40:00,168.06,168.44,167.69,168.38,79981.0,167.4754,167.8541,167.1067,167.7943,79981.0
2025-04-01 11:50:00,168.4,168.63,168.16,168.6,79964.0,167.8142,168.0434,167.5751,168.0135,79964.0
2025-04-01 12:00:00,168.59,168.86,168.36,168.48,102089.0,168.0036,168.2726,167.7744,167.8939,102089.0
2025-04-01 12:10:00,168.48,168.85,168.33,168.76,60506.0,167.8939,168.2627,167.7445,168.173,60506.0
2025-04-01 12:20:00,168.75,168.84,167.91,168.05,157601.0,168.163,168.2527,167.3259,167.4654,157601.0
2025-04-01 12:30:00,168.06,168.06,167.45,167.66,135120.0,167.4754,167.4754,166.8675,167.0768,135120.0
2025-04-01 12:40:00,167.65,168.08,167.41,168.08,66724.0,167.0668,167.4953,166.8277,167.4953,66724.0
2025-04-01 12:50:00,168.06,168.46,168.05,168.22,62862.0,167.4754,167.874,167.4654,167.6349,62862.0
2025-04-01 13:00:00,168.24,168.48,168.06,168.17,52359.0,167.6548,167.8939,167.4754,167.585,52359.0
2025-04-01 13:10:00,168.17,168.55,168.09,168.22,78227.0,167.585,167.9637,167.5053,167.6349,78227.0
2025-04-01 13:20:00,168.24,168.54,168.11,168.44,159147.0,167.6548,167.9537,167.5252,167.8541,159147.0
2025-04-01 13:30:00,168.45,168.78,168.42,168.64,129331.0,167.8641,168.1929,167.8342,168.0534,129331.0
2025-04-01 13:40:00,168.64,168.83,168.19,168.23,144430.0,168.0534,168.2427,167.605,167.6448,144430.0
2025-04-01 13:50:00,168.19,168.36,167.89,167.9,156371.0,167.605,167.7744,167.306,167.316,156371.0
2025-04-01 14:00:00,167.94,167.97,166.97,167.07,178731.0,167.3558,167.3857,166.3892,166.4889,178731.0
2025-04-01 14:10:00,167.06,167.35,166.63,166.79,129779.0,166.4789,166.7679,166.0504,166.2098,129779.0
2025-04-01 14:20:00,166.78,166.94,166.45,166.8,158017.0,166.1999,166.3593,165.871,166.2198,158017.0
2025-04-01 14:30:00,166.79,167.2,166.78,167.06,89914.0,166.2098,166.6184,166.1999,166.4789,89914.0
2025-04-01 14:40:00,167.08,167.5,167.08,167.21,128352.0,166.4988,166.9174,166.4988,166.6284,128352.0
2025-04-01 14:50:00,167.21,167.6,167.04,167.41,91845.0,166.6284,167.017,166.459,166.8277,91845.0
2025-04-01 15:00:00,167.38,167.61,167.19,167.19,47674.0,166.7978,167.027,166.6084,166.6084,47674.0
2025-04-01 15:10:00,167.16,167.59,167.14,167.44,76205.0,166.5785,167.007,166.5586,166.8576,76205.0
2025-04-01 15:20:00,167.45,167.83,167.41,167.44,85564.0,166.8675,167.2462,166.8277,166.8576,85564.0
2025-04-01 15:30:00,167.41,167.96,167.37,167.87,125901.0,166.8277,167.3758,166.7878,167.2861,125901.0
2025-04-01 15:40:00,167.85,168.09,167.72,168.05,135684.0,167.2661,167.5053,167.1366,167.4654,135684.0
2025-04-01 15:50:00,168.07,168.7,167.7,168.58,601112.0,167.4854,168.1132,167.1167,167.9936,601112.0
2025-04-02 09:30:00,166.85,168.22,166.34,167.73,351943.0,166.2696,167.6349,165.7614,167.1466,351943.0
2025-04-02 09:40:00,167.61,168.46,167.22,168.28,168753.0,167.027,167.874,166.6383,167.6946,168753.0
2025-04-02 09:50:00,168.25,168.54,167.88,167.88,223231.0,167.6647,167.9537,167.296,167.296,223231.0
2025-04-02 10:00:00,167.72,169.21,167.62,168.22,158355.0,167.1366,168.6214,167.0369,167.6349,158355.0
2025-04-02 10:10:00,168.23,168.41,167.69,168.1,107706.0,167.6448,167.8242,167.1067,167.5153,107706.0
2025-04-02 10:20:00,168.09,168.51,167.88,168.4,67793.0,167.5053,167.9238,167.296,167.8142,67793.0
2025-04-02 10:30:00,168.44,168.57,167.94,168.14,62232.0,167.8541,167.9836,167.3558,167.5551,62232.0
2025-04-02 10:40:00,168.08,168.23,167.8,167.96,76691.0,167.4953,167.6448,167.2163,167.3758,76691.0
2025-04-02 10:50:00,167.96,168.38,167.87,168.3,88831.0,167.3758,167.7943,167.2861,167.7146,88831.0
2025-04-02 11:00:00,168.27,168.4,167.93,168.36,85509.0,167.6847,167.8142,167.3459,167.7744,85509.0
2025-04-02 11:10:00,168.34,168.34,167.85,168.34,136170.0,167.7544,167.7544,167.2661,167.7544,136170.0
2025-04-02 11:20:00,168.36,169.44,168.33,169.3,175040.0,167.7744,168.8506,167.7445,168.7111,175040.0
2025-04-02 11:30:00,169.32,169.76,169.29,169.67,144710.0,168.731,169.1695,168.7011,169.0798,144710.0
2025-04-02 11:40:00,169.68,169.74,169.08,169.21,139209.0,169.0898,169.1496,168.4919,168.6214,139209.0
2025-04-02 11:50:00,169.19,169.48,169.02,169.32,95414.0,168.6015,168.8905,168.4321,168.731,95414.0
2025-04-02 12:00:00,169.3,169.5,169.22,169.41,65952.0,168.7111,168.9104,168.6314,168.8207,65952.0
2025-04-02 12:10:00,169.42,170.3,169.42,170.19,282804.0,168.8307,169.7076,168.8307,169.598,282804.0
2025-04-02 12:20:00,170.16,170.81,170.02,170.81,154106.0,169.5681,170.2158,169.4286,170.2158,154106.0
2025-04-02 12:30:00,170.8,170.9,170.54,170.71,290893.0,170.2059,170.3055,169.9468,170.1162,290893.0
2025-04-02 12:40:00,170.7,170.92,170.42,170.91,98614.0,170.1062,170.3255,169.8272,170.3155,98614.0
2025-04-02 12:50:00,170.86,171.02,170.46,170.72,136280.0,170.2657,170.4251,169.8671,170.1262,136280.0
2025-04-02 13:00:00,170.74,171.39,170.71,171.27,106657.0,170.1461,170.7938,170.1162,170.6742,106657.0
2025-04-02 13:10:00,171.27,171.75,171.22,171.35,120682.0,170.6742,171.1526,170.6244,170.754,120682.0
2025-04-02 13:20:00,171.34,171.36,170.76,170.79,127037.0,170.744,170.7639,170.166,170.1959,127037.0
2025-04-02 13:30:00,170.78,170.83,170.15,170.3,108008.0,170.1859,170.2358,169.5581,169.7076,108008.0
2025-04-02 13:40:00,170.31,170.38,169.94,170.06,105802.0,169.7176,169.7873,169.3489,169.4685,105802.0
2025-04-02 13:50:00,170.06,170.23,169.84,169.95,121685.0,169.4685,169.6379,169.2492,169.3588,121685.0
2025-04-02 14:00:00,169.93,170.04,169.19,169.34,77040.0,169.3389,169.4485,168.6015,168.751,77040.0
2025-04-02 14:10:00,169.4,169.51,169.18,169.25,83296.0,168.8107,168.9204,168.5915,168.6613,83296.0
2025-04-02 14:20:00,169.25,169.43,169.05,169.06,77747.0,168.6613,168.8406,168.462,168.4719,77747.0
2025-04-02 14:30:00,169.0,169.89,168.91,169.85,104040.0,168.4121,169.299,168.3225,169.2592,104040.0
2025-04-02 14:40:00,169.89,169.98,169.53,169.68,68152.0,169.299,169.3887,168.9403,169.0898,68152.0
2025-04-02 14:50:00,169.68,169.83,169.26,169.27,186805.0,169.0898,169.2393,168.6712,168.6812,186805.0
2025-04-02 15:00:00,169.27,169.89,169.27,169.62,117179.0,168.6812,169.299,168.6812,169.03,117179.0
2025-04-02 15:10:00,169.62,169.75,169.09,169.13,97427.0,169.03,169.1595,168.5018,168.5417,97427.0
2025-04-02 15:20:00,169.13,169.98,169.13,169.95,123372.0,168.5417,169.3887,168.5417,169.3588,123372.0
2025-04-02 15:30:00,169.92,170.54,169.69,170.17,230399.0,169.3289,169.9468,169.0997,169.5781,230399.0
2025-04-02 15:40:00,170.2,171.0,170.15,170.83,186918.0,169.608,170.4052,169.5581,170.2358,186918.0
2025-04-02 15:50:00,170.83,170.89,170.32,170.46,592125.0,170.2358,170.2956,169.7275,169.8671,592125.0
2025-04-03 09:30:00,160.06,161.4,159.54,160.57,1897153.0,159.5032,160.8386,158.985,160.0115,1897153.0
2025-04-03 09:40:00,160.56,161.22,159.9,160.98,800825.0,160.0015,160.6592,159.3438,160.42,800825.0
2025-04-03 09:50:00,160.97,161.8,160.94,161.45,569576.0,160.4101,161.2372,160.3802,160.8884,569576.0
2025-04-03 10:00:00,161.38,161.68,160.63,160.91,621848.0,160.8186,161.1176,160.0713,160.3503,621848.0
2025-04-03 10:10:00,160.89,160.94,160.01,160.13,865238.0,160.3303,160.3802,159.4534,159.573,865238.0
2025-04-03 10:20:00,160.12,160.8,159.84,160.55,657456.0,159.563,160.2407,159.284,159.9915,657456.0
2025-04-03 10:30:00,160.54,160.76,159.67,159.87,502224.0,159.9816,160.2008,159.1146,159.3139,502224.0
2025-04-03 10:40:00,159.87,160.38,159.62,159.68,417586.0,159.3139,159.8221,159.0648,159.1246,417586.0
2025-04-03 10:50:00,159.68,159.74,159.04,159.39,460797.0,159.1246,159.1843,158.4868,158.8356,460797.0
2025-04-03 11:00:00,159.37,159.71,158.17,158.33,407384.0,158.8156,159.1545,157.6198,157.7793,407384.0
2025-04-03 11:10:00,158.33,159.92,158.29,159.66,493028.0,157.7793,159.3637,157.7394,159.1046,493028.0
2025-04-03 11:20:00,159.65,160.3,159.1,160.07,387492.0,159.0947,159.7424,158.5466,159.5132,387492.0
2025-04-03 11:30:00,160.04,161.5,160.04,161.17,355648.0,159.4833,160.9382,159.4833,160.6094,355648.0
2025-04-03 11:40:00,161.16,161.5,160.06,160.23,278001.0,160.5994,160.9382,159.5032,159.6726,278001.0
2025-04-03 11:50:00,160.2,160.34,159.71,159.82,269588.0,159.6427,159.7823,159.1545,159.2641,269588.0
2025-04-03 12:00:00,159.8,160.53,159.72,160.25,263504.0,159.2441,159.9716,159.1644,159.6926,263504.0
2025-04-03 12:10:00,160.25,161.14,160.1,161.13,195188.0,159.6926,160.5795,159.5431,160.5695,195188.0
2025-04-03 12:20:00,161.11,161.16,160.59,161.06,262941.0,160.5496,160.5994,160.0314,160.4998,262941.0
2025-04-03 12:30:00,161.1,161.24,160.26,160.44,141226.0,160.5396,160.6791,159.7025,159.8819,141226.0
2025-04-03 12:40:00,160.49,160.96,160.23,160.58,160996.0,159.9317,160.4001,159.6726,160.0214,160996.0
2025-04-03 12:50:00,160.54,160.54,159.24,159.32,240093.0,159.9816,159.9816,158.6861,158.7658,240093.0
2025-04-03 13:00:00,159.37,159.88,159.3,159.43,203855.0,158.8156,159.3239,158.7459,158.8754,203855.0
2025-04-03 13:10:00,159.43,159.87,159.13,159.25,231229.0,158.8754,159.3139,158.5765,158.6961,231229.0
2025-04-03 13:20:00,159.27,159.43,158.84,159.12,254774.0,158.716,158.8754,158.2875,158.5665,254774.0
2025-04-03 13:30:00,159.13,159.66,159.09,159.45,290452.0,158.5765,159.1046,158.5366,158.8954,290452.0
2025-04-03 13:40:00,159.42,159.73,159.34,159.4,295320.0,158.8655,159.1744,158.7857,158.8455,295320.0
2025-04-03 13:50:00,159.4,159.51,159.06,159.08,159239.0,158.8455,158.9551,158.5067,158.5266,159239.0
2025-04-03 14:00:00,159.08,159.36,159.05,159.19,139262.0,158.5266,158.8057,158.4967,158.6363,139262.0
2025-04-03 14:10:00,159.19,159.28,158.67,158.75,272946.0,158.6363,158.7259,158.1181,158.1978,272946.0
2025-04-03 14:20:00,158.77,159.14,158.72,159.09,323427.0,158.2177,158.5864,158.1679,158.5366,323427.0
2025-04-03 14:30:00,159.09,159.6,158.96,159.45,255219.0,158.5366,159.0448,158.4071,158.8954,255219.0
2025-04-03 14:40:00,159.45,160.69,159.15,159.54,507640.0,158.8954,160.131,158.5964,158.985,507640.0
2025-04-03 14:50:00,159.49,161.37,159.45,160.31,731662.0,158.9352,160.8087,158.8954,159.7524,731662.0
2025-04-03 15:00:00,160.32,160.32,159.31,159.33,534915.0,159.7623,159.7623,158.7558,158.7758,534915.0
2025-04-03 15:10:00,159.33,159.53,158.2,158.46,565533.0,158.7758,158.9751,157.6497,157.9088,565533.0
2025-04-03 15:20:00,158.47,159.03,158.31,158.34,455008.0,157.9188,158.4768,157.7593,157.7892,455008.0
2025-04-03 15:30:00,158.34,158.75,158.22,158.65,367272.0,157.7892,158.1978,157.6696,158.0981,367272.0
2025-04-03 15:40:00,158.64,158.81,158.01,158.11,514274.0,158.0882,158.2576,157.4604,157.56,514274.0
2025-04-03 15:50:00,158.14,158.76,157.21,157.39,1841669.0,157.5899,158.2078,156.6631,156.8425,1841669.0
2025-04-04 09:30:00,150.89,151.31,148.55,149.24,2273440.0,150.3651,150.7837,148.0333,148.7209,2273440.0
2025-04-04 09:40:00,149.2,150.41,147.47,149.8,1565226.0,148.681,149.8868,146.957,149.2789,1565226.0
2025-04-04 09:50:00,149.8,151.02,149.2,150.87,687745.0,149.2789,150.4947,148.681,150.3452,687745.0
2025-04-04 10:00:00,150.95,151.25,149.9,150.04,821165.0,150.4249,150.7239,149.3786,149.5181,821165.0
2025-04-04 10:10:00,150.02,150.32,149.12,149.89,422090.0,149.4982,149.7971,148.6013,149.3686,422090.0
2025-04-04 10:20:00,149.84,150.41,148.34,148.34,519191.0,149.3188,149.8868,147.824,147.824,519191.0
2025-04-04 10:30:00,148.32,148.82,147.5,148.11,923040.0,147.8041,148.3023,146.9869,147.5948,923040.0
2025-04-04 10:40:00,148.1,148.44,145.66,145.69,931671.0,147.5848,147.9237,145.1533,145.1832,931671.0
2025-04-04 10:50:00,145.66,147.04,144.84,146.46,1008046.0,145.1533,146.5285,144.3362,145.9505,1008046.0
2025-04-04 11:00:00,146.44,149.06,146.14,147.83,827705.0,145.9306,148.5415,145.6317,147.3158,827705.0
2025-04-04 11:10:00,147.85,150.08,147.75,149.08,700571.0,147.3357,149.558,147.2361,148.5614,700571.0
2025-04-04 11:20:00,149.08,150.08,147.63,147.78,661720.0,148.5614,149.558,147.1165,147.266,661720.0
2025-04-04 11:30:00,147.78,148.5,146.93,147.27,530358.0,147.266,147.9834,146.4189,146.7577,530358.0
2025-04-04 11:40:00,147.31,148.87,147.21,148.67,668832.0,146.7976,148.3522,146.6979,148.1529,668832.0
2025-04-04 11:50:00,148.65,149.08,147.71,147.82,409016.0,148.1329,148.5614,147.1962,147.3058,409016.0
2025-04-04 12:00:00,147.79,148.59,147.54,147.54,321885.0,147.2759,148.0731,147.0268,147.0268,321885.0
2025-04-04 12:10:00,147.54,148.19,146.51,146.68,380818.0,147.0268,147.6745,146.0004,146.1698,380818.0
2025-04-04 12:20:00,146.65,146.79,145.7,145.93,550998.0,146.1399,146.2794,145.1932,145.4224,550998.0
2025-04-04 12:30:00,145.91,146.35,145.2,146.13,757448.0,145.4025,145.8409,144.6949,145.6217,757448.0
2025-04-04 12:40:00,146.18,146.5,145.43,145.48,398472.0,145.6715,145.9904,144.9241,144.974,398472.0
2025-04-04 12:50:00,145.48,146.57,145.36,146.33,488140.0,144.974,146.0602,144.8544,145.821,488140.0
2025-04-04 13:00:00,146.35,147.0,145.94,146.09,341452.0,145.8409,146.4887,145.4324,145.5818,341452.0
2025-04-04 13:10:00,146.14,146.16,144.96,145.46,296920.0,145.6317,145.6516,144.4558,144.954,296920.0
2025-04-04 13:20:00,145.46,146.42,145.35,145.87,251476.0,144.954,145.9107,144.8444,145.3626,251476.0
2025-04-04 13:30:00,145.8,146.64,145.32,146.44,280036.0,145.2928,146.1299,144.8145,145.9306,280036.0
2025-04-04 13:40:00,146.39,147.25,146.09,147.14,244747.0,145.8808,146.7378,145.5818,146.6282,244747.0
2025-04-04 13:50:00,147.24,147.46,146.55,147.4,234676.0,146.7278,146.9471,146.0402,146.8873,234676.0
2025-04-04 14:00:00,147.45,147.83,146.71,146.8,228921.0,146.9371,147.3158,146.1997,146.2894,228921.0
2025-04-04 14:10:00,146.84,146.93,145.85,146.07,305251.0,146.3292,146.4189,145.3427,145.5619,305251.0
2025-04-04 14:20:00,146.08,146.5,145.5,145.54,413222.0,145.5719,145.9904,144.9939,145.0337,413222.0
2025-04-04 14:30:00,145.5,146.19,145.24,145.71,308076.0,144.9939,145.6815,144.7348,145.2032,308076.0
2025-04-04 14:40:00,145.66,146.22,145.17,146.14,309233.0,145.1533,145.7114,144.665,145.6317,309233.0
2025-04-04 14:50:00,146.14,146.62,145.85,145.92,246528.0,145.6317,146.11,145.3427,145.4124,246528.0
2025-04-04 15:00:00,145.96,146.25,145.51,146.21,332941.0,145.4523,145.7413,145.0038,145.7014,332941.0
2025-04-04 15:10:00,146.21,147.34,145.93,146.05,343034.0,145.7014,146.8275,145.4224,145.542,343034.0
2025-04-04 15:20:00,146.07,146.95,146.02,146.71,355356.0,145.5619,146.4388,145.5121,146.1997,355356.0
2025-04-04 15:30:00,146.63,148.37,146.6,147.84,464245.0,146.12,147.8539,146.0901,147.3257,464245.0
2025-04-04 15:40:00,147.84,148.65,147.41,147.54,684462.0,147.3257,148.1329,146.8972,147.0268,684462.0
2025-04-04 15:50:00,147.53,147.53,146.47,146.67,1652744.0,147.0168,147.0168,145.9605,146.1598,1652744.0
2025-04-07 09:30:00,134.51,138.69,134.25,136.91,3732462.0,134.0421,138.2076,133.783,136.4338,3732462.0
2025-04-07 09:40:00,136.91,137.54,134.8,137.24,1524572.0,136.4338,137.0616,134.3311,136.7626,1524572.0
2025-04-07 09:50:00,137.26,142.2,137.08,142.02,1951112.0,136.7825,141.7054,136.6032,141.526,1951112.0
2025-04-07 10:00:00,141.99,144.17,141.44,143.24,1281504.0,141.4961,143.6685,140.948,142.7417,1281504.0
2025-04-07 10:10:00,143.31,153.75,143.27,150.45,1968085.0,142.8115,153.2152,142.7716,149.9267,1968085.0
2025-04-07 10:20:00,150.41,150.52,143.08,143.18,1650295.0,149.8868,149.9964,142.5823,142.682,1650295.0
2025-04-07 10:30:00,143.15,145.06,140.37,140.44,797899.0,142.6521,144.5554,139.8817,139.9515,797899.0
2025-04-07 10:40:00,140.39,143.89,140.27,143.84,865435.0,139.9017,143.3895,139.7821,143.3397,865435.0
2025-04-07 10:50:00,143.74,146.23,143.74,145.77,600828.0,143.24,145.7213,143.24,145.2629,600828.0
2025-04-07 11:00:00,145.71,147.69,144.34,144.53,624146.0,145.2032,147.1763,143.8379,144.0273,624146.0
2025-04-07 11:10:00,144.44,146.41,142.67,143.97,554696.0,143.9376,145.9007,142.1737,143.4692,554696.0
2025-04-07 11:20:00,143.97,144.79,142.32,142.44,374485.0,143.4692,144.2864,141.8249,141.9445,374485.0
2025-04-07 11:30:00,142.55,144.8,142.5,143.94,376905.0,142.0541,144.2963,142.0043,143.4393,376905.0
2025-04-07 11:40:00,143.86,145.46,143.84,144.94,217485.0,143.3596,144.954,143.3397,144.4358,217485.0
2025-04-07 11:50:00,144.86,145.36,143.3,143.33,233354.0,144.3561,144.8544,142.8015,142.8314,233354.0
2025-04-07 12:00:00,143.25,143.29,141.12,141.25,303975.0,142.7517,142.7916,140.6291,140.7587,303975.0
2025-04-07 12:10:00,141.23,142.31,140.8,141.98,393892.0,140.7387,141.815,140.3102,141.4861,393892.0
2025-04-07 12:20:00,141.84,143.15,141.22,143.05,324019.0,141.3466,142.6521,140.7288,142.5524,324019.0
2025-04-07 12:30:00,143.06,144.1,142.85,143.08,235718.0,142.5624,143.5988,142.3531,142.5823,235718.0
2025-04-07 12:40:00,143.02,143.3,142.08,142.72,287495.0,142.5225,142.8015,141.5858,142.2236,287495.0
2025-04-07 12:50:00,142.64,143.06,142.02,142.34,299887.0,142.1438,142.5624,141.526,141.8449,299887.0
2025-04-07 13:00:00,142.34,145.09,142.34,143.25,407321.0,141.8449,144.5853,141.8449,142.7517,407321.0
2025-04-07 13:10:00,143.21,145.17,142.87,144.88,325357.0,142.7118,144.665,142.373,144.376,325357.0
2025-04-07 13:20:00,144.89,146.02,144.42,145.88,374620.0,144.386,145.5121,143.9176,145.3726,374620.0
2025-04-07 13:30:00,145.88,145.96,144.67,145.79,276494.0,145.3726,145.4523,144.1668,145.2829,276494.0
2025-04-07 13:40:00,145.8,147.0,145.27,145.81,423865.0,145.2928,146.4887,144.7647,145.3028,423865.0
2025-04-07 13:50:00,145.8,146.41,145.35,146.28,342641.0,145.2928,145.9007,144.8444,145.7712,342641.0
2025-04-07 14:00:00,146.29,146.7,145.21,145.55,437856.0,145.7811,146.1897,144.7049,145.0437,437856.0
2025-04-07 14:10:00,145.57,146.42,144.68,146.1,427048.0,145.0636,145.9107,144.1767,145.5918,427048.0
2025-04-07 14:20:00,146.1,146.31,144.11,144.28,379003.0,145.5918,145.8011,143.6087,143.7781,379003.0
2025-04-07 14:30:00,144.28,145.87,144.18,145.78,392057.0,143.7781,145.3626,143.6785,145.2729,392057.0
2025-04-07 14:40:00,145.79,146.09,144.68,144.96,275109.0,145.2829,145.5818,144.1767,144.4558,275109.0
2025-04-07 14:50:00,144.9,144.96,143.35,143.57,299619.0,144.396,144.4558,142.8514,143.0706,299619.0
2025-04-07 15:00:00,143.56,144.26,143.11,143.17,364443.0,143.0606,143.7582,142.6122,142.672,364443.0
2025-04-07 15:10:00,143.17,144.43,142.81,144.19,329028.0,142.672,143.9276,142.3132,143.6884,329028.0
2025-04-07 15:20:00,144.14,144.55,143.25,143.64,401118.0,143.6386,144.0472,142.7517,143.1404,401118.0
2025-04-07 15:30:00,143.65,145.88,143.64,145.53,458331.0,143.1503,145.3726,143.1404,145.0238,458331.0
2025-04-07 15:40:00,145.47,145.58,144.41,144.84,717111.0,144.964,145.0736,143.9077,144.3362,717111.0
2025-04-07 15:50:00,144.77,146.8,144.52,146.12,1679831.0,144.2664,146.2894,144.0173,145.6117,1679831.0
2025-04-08 09:30:00,151.98,151.98,149.5,149.95,1691306.0,151.4513,151.4513,148.98,149.4284,1691306.0
2025-04-08 09:40:00,149.99,151.06,149.21,149.21,768957.0,149.4683,150.5345,148.691,148.691,768957.0
2025-04-08 09:50:00,149.25,151.04,149.18,150.79,703386.0,148.7308,150.5146,148.6611,150.2655,703386.0
2025-04-08 10:00:00,150.82,152.3,150.49,151.35,898033.0,150.2954,151.7702,149.9665,150.8235,898033.0
2025-04-08 10:10:00,151.36,152.08,150.81,151.9,600240.0,150.8335,151.551,150.2854,151.3716,600240.0
2025-04-08 10:20:00,151.91,152.61,151.31,152.21,658799.0,151.3816,152.0792,150.7837,151.6805,658799.0
2025-04-08 10:30:00,152.18,152.37,151.46,151.8,494987.0,151.6506,151.84,150.9332,151.272,494987.0
2025-04-08 10:40:00,151.77,151.82,150.52,150.68,406249.0,151.2421,151.2919,149.9964,150.1559,406249.0
2025-04-08 10:50:00,150.69,150.81,149.76,149.76,377760.0,150.1658,150.2854,149.2391,149.2391,377760.0
2025-04-08 11:00:00,149.74,150.88,149.72,150.19,266849.0,149.2191,150.3552,149.1992,149.6676,266849.0
2025-04-08 11:10:00,150.22,150.32,149.26,149.88,341389.0,149.6975,149.7971,148.7408,149.3586,341389.0
2025-04-08 11:20:00,149.88,150.22,148.95,149.0,408509.0,149.3586,149.6975,148.4319,148.4817,408509.0
2025-04-08 11:30:00,149.08,150.43,149.02,150.39,228281.0,148.5614,149.9067,148.5016,149.8669,228281.0
2025-04-08 11:40:00,150.36,150.69,148.74,148.86,760865.0,149.837,150.1658,148.2226,148.3422,760865.0
2025-04-08 11:50:00,148.91,149.48,147.73,149.34,546905.0,148.392,148.96,147.2161,148.8205,546905.0
2025-04-08 12:00:00,149.33,149.4,148.7,149.03,230190.0,148.8106,148.8803,148.1828,148.5116,230190.0
2025-04-08 12:10:00,149.05,149.58,147.91,148.05,260877.0,148.5315,149.0597,147.3955,147.535,260877.0
2025-04-08 12:20:00,148.06,148.22,147.17,147.75,367531.0,147.545,147.7044,146.6581,147.2361,367531.0
2025-04-08 12:30:00,147.75,148.09,145.65,145.76,464979.0,147.2361,147.5749,145.1434,145.253,464979.0
2025-04-08 12:40:00,145.7,146.69,145.17,146.41,390926.0,145.1932,146.1797,144.665,145.9007,390926.0
2025-04-08 12:50:00,146.46,146.9,145.58,145.58,251778.0,145.9505,146.389,145.0736,145.0736,251778.0
2025-04-08 13:00:00,145.59,145.89,144.23,144.38,437586.0,145.0836,145.3825,143.7283,143.8778,437586.0
2025-04-08 13:10:00,144.4,145.5,143.87,144.92,551368.0,143.8977,144.9939,143.3696,144.4159,551368.0
2025-04-08 13:20:00,144.89,145.02,142.88,143.44,616236.0,144.386,144.5156,142.383,142.941,616236.0
2025-04-08 13:30:00,143.47,144.91,143.29,144.51,295794.0,142.9709,144.4059,142.7916,144.0073,295794.0
2025-04-08 13:40:00,144.61,146.19,144.56,144.9,270584.0,144.107,145.6815,144.0572,144.396,270584.0
2025-04-08 13:50:00,144.83,145.49,144.6,145.18,152990.0,144.3262,144.9839,144.097,144.675,152990.0
2025-04-08 14:00:00,145.17,145.29,144.29,144.44,167144.0,144.665,144.7846,143.7881,143.9376,167144.0
2025-04-08 14:10:00,144.5,145.42,144.2,145.31,155106.0,143.9974,144.9142,143.6984,144.8045,155106.0
2025-04-08 14:20:00,145.31,145.36,144.11,144.17,247313.0,144.8045,144.8544,143.6087,143.6685,247313.0
2025-04-08 14:30:00,144.19,146.0,143.82,143.98,372909.0,143.6884,145.4921,143.3197,143.4792,372909.0
2025-04-08 14:40:00,143.98,144.12,143.2,143.88,326067.0,143.4792,143.6187,142.7019,143.3795,326067.0
2025-04-08 14:50:00,143.91,144.21,143.37,143.37,264918.0,143.4094,143.7084,142.8713,142.8713,264918.0
2025-04-08 15:00:00,143.4,143.72,141.83,141.91,425870.0,142.9012,143.2201,141.3366,141.4164,425870.0
2025-04-08 15:10:00,141.9,142.12,140.32,140.56,565410.0,141.4064,141.6256,139.8319,140.0711,565410.0
2025-04-08 15:20:00,140.55,142.0,140.53,141.46,488720.0,140.0611,141.5061,140.0412,140.9679,488720.0
2025-04-08 15:30:00,141.43,141.47,139.32,139.59,729553.0,140.938,140.9779,138.8354,139.1044,729553.0
2025-04-08 15:40:00,139.61,140.34,138.98,139.17,763860.0,139.1244,139.8518,138.4966,138.6859,763860.0
2025-04-08 15:50:00,139.2,141.71,139.2,141.31,2113475.0,138.7158,141.2171,138.7158,140.8185,2113475.0
2025-04-09 09:30:00,140.09,141.36,138.68,140.72,1732105.0,139.6027,140.8683,138.1976,140.2305,1732105.0
2025-04-09 09:40:00,140.68,141.66,140.01,140.51,800887.0,140.1906,141.1672,139.523,140.0212,800887.0
2025-04-09 09:50:00,140.49,141.27,139.66,140.17,1274125.0,140.0013,140.7786,139.1742,139.6824,1274125.0
2025-04-09 10:00:00,140.11,141.59,139.88,139.99,999902.0,139.6226,141.0975,139.3934,139.503,999902.0
2025-04-09 10:10:00,139.99,140.7,139.75,140.59,381636.0,139.503,140.2106,139.2639,140.101,381636.0
2025-04-09 10:20:00,140.58,141.36,140.05,140.79,409010.0,140.091,140.8683,139.5628,140.3003,409010.0
2025-04-09 10:30:00,140.8,141.72,140.25,140.34,516058.0,140.3102,141.227,139.7621,139.8518,516058.0
2025-04-09 10:40:00,140.33,140.96,139.28,139.55,413825.0,139.8419,140.4697,138.7955,139.0646,413825.0
2025-04-09 10:50:00,139.59,139.8,138.02,138.06,502457.0,139.1044,139.3137,137.5399,137.5798,502457.0
2025-04-09 11:00:00,138.06,139.88,137.9,139.66,463438.0,137.5798,139.3934,137.4203,139.1742,463438.0
2025-04-09 11:10:00,139.63,140.57,139.46,140.12,441903.0,139.1443,140.081,138.9749,139.6326,441903.0
2025-04-09 11:20:00,140.16,140.45,139.6,139.6,255948.0,139.6725,139.9614,139.1144,139.1144,255948.0
2025-04-09 11:30:00,139.62,140.16,139.1,139.12,231401.0,139.1343,139.6725,138.6161,138.6361,231401.0
2025-04-09 11:40:00,139.13,140.11,138.48,139.54,386605.0,138.646,139.6226,137.9983,139.0546,386605.0
2025-04-09 11:50:00,139.5,139.74,138.92,139.23,240615.0,139.0148,139.2539,138.4368,138.7457,240615.0
2025-04-09 12:00:00,139.23,139.68,138.87,139.43,283597.0,138.7457,139.1941,138.3869,138.945,283597.0
2025-04-09 12:10:00,139.43,140.27,139.3,139.82,224855.0,138.945,139.7821,138.8154,139.3336,224855.0
2025-04-09 12:20:00,139.83,139.97,139.27,139.53,179849.0,139.3436,139.4831,138.7856,139.0446,179849.0
2025-04-09 12:30:00,139.53,139.99,139.33,139.61,177111.0,139.0446,139.503,138.8453,139.1244,177111.0
2025-04-09 12:40:00,139.61,139.88,139.15,139.88,237499.0,139.1244,139.3934,138.666,139.3934,237499.0
2025-04-09 12:50:00,139.88,140.6,139.58,139.85,363023.0,139.3934,140.1109,139.0945,139.3635,363023.0
2025-04-09 13:00:00,139.85,141.24,139.71,140.15,499419.0,139.3635,140.7487,139.224,139.6625,499419.0
2025-04-09 13:10:00,140.16,143.53,139.41,142.97,638043.0,139.6725,143.0307,138.9251,142.4727,638043.0
2025-04-09 13:20:00,142.88,151.85,142.0,147.84,2356798.0,142.383,151.3218,141.5061,147.3257,2356798.0
2025-04-09 13:30:00,147.88,153.9,147.08,151.61,1886365.0,147.3656,153.3647,146.5684,151.0826,1886365.0
2025-04-09 13:40:00,151.6,152.2,149.0,151.62,1776048.0,151.0727,151.6706,148.4817,151.0926,1776048.0
2025-04-09 13:50:00,151.59,154.82,150.49,154.81,1114938.0,151.0627,154.2815,149.9665,154.2715,1114938.0
2025-04-09 14:00:00,154.75,155.95,153.75,155.08,1414349.0,154.2117,155.4075,153.2152,154.5406,1414349.0
2025-04-09 14:10:00,155.0,156.96,154.74,155.32,967234.0,154.4608,156.414,154.2017,154.7797,967234.0
2025-04-09 14:20:00,155.32,159.74,154.94,158.09,1282247.0,154.7797,159.1843,154.401,157.5401,1282247.0
2025-04-09 14:30:00,158.09,158.89,156.52,156.79,1069368.0,157.5401,158.3373,155.9755,156.2446,1069368.0
2025-04-09 14:40:00,156.72,157.04,154.98,155.66,1115428.0,156.1749,156.4937,154.4409,155.1185,1115428.0
2025-04-09 14:50:00,155.68,156.39,153.84,154.11,772458.0,155.1385,155.846,153.3049,153.5739,772458.0
2025-04-09 15:00:00,154.1,156.33,153.79,155.9,933508.0,153.564,155.7862,153.255,155.3577,933508.0
2025-04-09 15:10:00,155.98,158.27,155.89,158.23,733886.0,155.4374,157.7195,155.3477,157.6796,733886.0
2025-04-09 15:20:00,158.24,158.96,157.53,157.92,751683.0,157.6896,158.4071,156.982,157.3707,751683.0
2025-04-09 15:30:00,157.9,159.1,157.55,158.39,1031689.0,157.3507,158.5466,157.002,157.839,1031689.0
2025-04-09 15:40:00,158.39,159.05,157.8,159.05,829835.0,157.839,158.4967,157.2511,158.4967,829835.0
2025-04-09 15:50:00,159.06,160.62,158.1,158.66,2531452.0,158.5067,160.0613,157.5501,158.1081,2531452.0
2025-04-10 09:30:00,155.5,156.0,152.2,153.61,2001478.0,154.9591,155.4574,151.6706,153.0757,2001478.0
2025-04-10 09:40:00,153.61,154.3,152.66,153.75,611794.0,153.0757,153.7633,152.129,153.2152,611794.0
2025-04-10 09:50:00,153.87,154.14,151.34,151.41,409774.0,153.3348,153.6038,150.8136,150.8833,409774.0
2025-04-10 10:00:00,151.37,152.28,150.98,151.96,629589.0,150.8435,151.7503,150.4548,151.4314,629589.0
2025-04-10 10:10:00,151.96,151.96,150.69,151.58,439027.0,151.4314,151.4314,150.1658,151.0527,439027.0
2025-04-10 10:20:00,151.58,153.99,151.46,152.89,409595.0,151.0527,153.4544,150.9332,152.3582,409595.0
2025-04-10 10:30:00,152.92,154.21,152.92,153.83,388482.0,152.3881,153.6736,152.3881,153.2949,388482.0
2025-04-10 10:40:00,153.77,154.07,151.89,152.03,366925.0,153.2351,153.5341,151.3617,151.5012,366925.0
2025-04-10 10:50:00,152.03,152.78,151.87,151.91,253924.0,151.5012,152.2486,151.3417,151.3816,253924.0
2025-04-10 11:00:00,151.89,152.59,151.59,152.47,281977.0,151.3617,152.0592,151.0627,151.9396,281977.0
2025-04-10 11:10:00,152.52,152.53,150.79,151.24,341906.0,151.9895,151.9994,150.2655,150.7139,341906.0
2025-04-10 11:20:00,151.2,151.28,150.18,150.19,307746.0,150.6741,150.7538,149.6576,149.6676,307746.0
2025-04-10 11:30:00,150.18,150.46,149.47,149.53,513896.0,149.6576,149.9366,148.9501,149.0099,513896.0
2025-04-10 11:40:00,149.52,150.17,149.02,149.16,353076.0,148.9999,149.6476,148.5016,148.6412,353076.0
2025-04-10 11:50:00,149.2,149.62,148.56,148.86,482328.0,148.681,149.0996,148.0432,148.3422,482328.0
2025-04-10 12:00:00,148.85,149.45,148.0,148.94,391353.0,148.3322,148.9301,147.4852,148.4219,391353.0
2025-04-10 12:10:00,148.95,149.39,147.63,148.12,415180.0,148.4319,148.8704,147.1165,147.6048,415180.0
2025-04-10 12:20:00,148.11,148.23,146.91,147.68,472720.0,147.5948,147.7144,146.399,147.1663,472720.0
2025-04-10 12:30:00,147.68,149.98,147.61,149.63,362066.0,147.1663,149.4583,147.0965,149.1095,362066.0
2025-04-10 12:40:00,149.65,150.46,149.0,150.29,294847.0,149.1294,149.9366,148.4817,149.7672,294847.0
2025-04-10 12:50:00,150.37,150.67,149.6,150.58,317660.0,149.8469,150.1459,149.0796,150.0562,317660.0
2025-04-10 13:00:00,150.58,151.64,149.37,149.38,465781.0,150.0562,151.1125,148.8504,148.8604,465781.0
2025-04-10 13:10:00,149.41,149.55,147.77,148.36,222592.0,148.8903,149.0298,147.256,147.8439,222592.0
2025-04-10 13:20:00,148.4,149.93,147.59,149.84,272866.0,147.8838,149.4085,147.0766,149.3188,272866.0
2025-04-10 13:30:00,149.77,150.45,149.5,149.71,306319.0,149.249,149.9267,148.98,149.1892,306319.0
2025-04-10 13:40:00,149.71,150.88,149.41,150.12,328496.0,149.1892,150.3552,148.8903,149.5978,328496.0
2025-04-10 13:50:00,150.1,151.27,149.75,150.79,224513.0,149.5779,150.7438,149.2291,150.2655,224513.0
2025-04-10 14:00:00,150.78,151.91,150.44,150.55,262139.0,150.2555,151.3816,149.9167,150.0263,262139.0
2025-04-10 14:10:00,150.53,150.92,149.63,150.59,286306.0,150.0064,150.395,149.1095,150.0662,286306.0
2025-04-10 14:20:00,150.62,152.51,150.61,152.16,384636.0,150.0961,151.9795,150.0861,151.6307,384636.0
2025-04-10 14:30:00,152.16,152.26,150.84,151.63,319991.0,151.6307,151.7304,150.3153,151.1026,319991.0
2025-04-10 14:40:00,151.63,151.86,150.58,151.05,213259.0,151.1026,151.3318,150.0562,150.5246,213259.0
2025-04-10 14:50:00,151.05,151.87,150.46,151.5,262696.0,150.5246,151.3417,149.9366,150.973,262696.0
2025-04-10 15:00:00,151.5,152.32,150.19,150.28,383517.0,150.973,151.7902,149.6676,149.7573,383517.0
2025-04-10 15:10:00,150.28,151.28,150.09,151.1,275981.0,149.7573,150.7538,149.5679,150.5744,275981.0
2025-04-10 15:20:00,151.23,151.62,150.09,150.17,216876.0,150.704,151.0926,149.5679,149.6476,216876.0
2025-04-10 15:30:00,150.15,151.35,149.94,150.22,385545.0,149.6277,150.8235,149.4184,149.6975,385545.0
2025-04-10 15:40:00,150.29,150.44,148.91,149.33,534185.0,149.7672,149.9167,148.392,148.8106,534185.0
2025-04-10 15:50:00,149.36,151.65,149.26,151.17,1291373.0,148.8405,151.1225,148.7408,150.6442,1291373.0
2025-04-11 09:30:00,155.97,156.58,154.02,155.92,1448518.0,155.4275,156.0353,153.4842,155.3776,1448518.0
2025-04-11 09:40:00,155.91,158.01,154.99,157.53,879326.0,155.3677,157.4604,154.4509,156.982,879326.0
2025-04-11 09:50:00,157.61,157.95,156.34,156.36,483089.0,157.0618,157.4006,155.7962,155.8161,483089.0
2025-04-11 10:00:00,156.35,157.0,155.28,156.6,558822.0,155.8061,156.4539,154.7399,156.0553,558822.0
2025-04-11 10:10:00,156.61,156.91,154.73,154.75,390596.0,156.0652,156.3642,154.1918,154.2117,390596.0
2025-04-11 10:20:00,154.75,154.89,153.25,153.75,427780.0,154.2117,154.3512,152.7169,153.2152,427780.0
2025-04-11 10:30:00,153.78,155.34,153.5,155.17,368530.0,153.2451,154.7997,152.9661,154.6302,368530.0
2025-04-11 10:40:00,155.24,156.24,154.7,155.5,213351.0,154.7,155.6965,154.1619,154.9591,213351.0
2025-04-11 10:50:00,155.5,155.54,154.6,154.74,139655.0,154.9591,154.999,154.0622,154.2017,139655.0
2025-04-11 11:00:00,154.7,156.37,154.38,154.77,214329.0,154.1619,155.8261,153.843,154.2316,214329.0
2025-04-11 11:10:00,154.74,154.97,154.12,154.6,171465.0,154.2017,154.4309,153.5839,154.0622,171465.0
2025-04-11 11:20:00,154.59,155.31,154.38,155.17,172248.0,154.0523,154.7698,153.843,154.6302,172248.0
2025-04-11 11:30:00,155.11,155.88,154.83,155.82,175668.0,154.5705,155.3378,154.2914,155.278,175668.0
2025-04-11 11:40:00,155.81,155.88,155.02,155.76,208216.0,155.268,155.3378,154.4808,155.2182,208216.0
2025-04-11 11:50:00,155.76,155.93,155.22,155.81,129606.0,155.2182,155.3876,154.6801,155.268,129606.0
2025-04-11 12:00:00,155.86,156.34,155.36,155.63,118388.0,155.3178,155.7962,154.8196,155.0886,118388.0
2025-04-11 12:10:00,155.62,156.0,155.56,155.62,129406.0,155.0787,155.4574,155.0189,155.0787,129406.0
2025-04-11 12:20:00,155.6,155.78,154.92,155.39,128714.0,155.0587,155.2381,154.3811,154.8495,128714.0
2025-04-11 12:30:00,155.41,156.99,155.41,156.66,224188.0,154.8694,156.4439,154.8694,156.1151,224188.0
2025-04-11 12:40:00,156.64,156.84,156.3,156.8,171939.0,156.0951,156.2944,155.7563,156.2546,171939.0
2025-04-11 12:50:00,156.8,157.0,156.08,156.28,212965.0,156.2546,156.4539,155.5371,155.7364,212965.0
2025-04-11 13:00:00,156.31,156.7,155.67,156.35,192392.0,155.7663,156.1549,155.1285,155.8061,192392.0
2025-04-11 13:10:00,156.35,156.54,155.59,155.77,127312.0,155.8061,155.9955,155.0488,155.2282,127312.0
2025-04-11 13:20:00,155.74,156.19,155.47,155.56,90852.0,155.1983,155.6467,154.9292,155.0189,90852.0
2025-04-11 13:30:00,155.59,156.73,155.23,156.65,102902.0,155.0488,156.1848,154.69,156.1051,102902.0
2025-04-11 13:40:00,156.65,157.3,156.39,157.12,386391.0,156.1051,156.7528,155.846,156.5735,386391.0
2025-04-11 13:50:00,157.11,157.6,156.95,157.17,174557.0,156.5635,157.0518,156.4041,156.6233,174557.0
2025-04-11 14:00:00,157.17,157.38,156.75,157.05,164789.0,156.6233,156.8326,156.2047,156.5037,164789.0
2025-04-11 14:10:00,157.05,157.34,156.41,156.6,132569.0,156.5037,156.7927,155.8659,156.0553,132569.0
2025-04-11 14:20:00,156.58,156.76,156.15,156.71,122500.0,156.0353,156.2147,155.6068,156.1649,122500.0
2025-04-11 14:30:00,156.72,157.24,156.44,157.03,118768.0,156.1749,156.693,155.8958,156.4838,118768.0
2025-04-11 14:40:00,157.02,157.46,156.92,157.4,109975.0,156.4738,156.9123,156.3742,156.8525,109975.0
2025-04-11 14:50:00,157.44,157.46,156.64,156.73,148663.0,156.8923,156.9123,156.0951,156.1848,148663.0
2025-04-11 15:00:00,156.76,157.75,156.73,157.68,127481.0,156.2147,157.2013,156.1848,157.1315,127481.0
2025-04-11 15:10:00,157.67,157.88,157.44,157.79,188648.0,157.1215,157.3308,156.8923,157.2411,188648.0
2025-04-11 15:20:00,157.8,157.99,157.57,157.62,178149.0,157.2511,157.4404,157.0219,157.0717,178149.0
2025-04-11 15:30:00,157.62,157.85,157.32,157.64,343727.0,157.0717,157.3009,156.7728,157.0917,343727.0
2025-04-11 15:40:00,157.62,157.91,156.97,157.11,396023.0,157.0717,157.3607,156.424,156.5635,396023.0
2025-04-11 15:50:00,157.13,157.43,156.75,157.12,917838.0,156.5834,156.8824,156.2047,156.5735,917838.0
2025-04-14 09:30:00,158.3,158.59,155.76,156.28,1934084.0,157.7494,158.0383,155.2182,155.7364,1934084.0
2025-04-14 09:40:00,156.27,156.52,155.46,156.18,559506.0,155.7264,155.9755,154.9192,155.6367,559506.0
2025-04-14 09:50:00,156.18,156.65,155.73,155.9,376012.0,155.6367,156.1051,155.1883,155.3577,376012.0
2025-04-14 10:00:00,155.92,157.54,155.92,156.88,521764.0,155.3776,156.992,155.3776,156.3343,521764.0
2025-04-14 10:10:00,156.96,157.24,156.43,156.78,357818.0,156.414,156.693,155.8859,156.2346,357818.0
2025-04-14 10:20:00,156.73,157.36,156.66,157.22,425747.0,156.1848,156.8126,156.1151,156.6731,425747.0
2025-04-14 10:30:00,157.25,157.37,156.94,157.3,286405.0,156.703,156.8226,156.3941,156.7528,286405.0
2025-04-14 10:40:00,157.33,157.5,156.99,157.34,339289.0,156.7827,156.9521,156.4439,156.7927,339289.0
2025-04-14 10:50:00,157.34,157.86,156.98,157.14,296947.0,156.7927,157.3109,156.4339,156.5934,296947.0
2025-04-14 11:00:00,157.18,157.41,156.62,156.98,284650.0,156.6333,156.8625,156.0752,156.4339,284650.0
2025-04-14 11:10:00,156.98,157.12,156.67,156.88,173555.0,156.4339,156.5735,156.125,156.3343,173555.0
2025-04-14 11:20:00,156.89,157.0,156.06,156.12,214119.0,156.3443,156.4539,155.5171,155.5769,214119.0
2025-04-14 11:30:00,156.12,156.42,155.13,155.24,297892.0,155.5769,155.8759,154.5904,154.7,297892.0
2025-04-14 11:40:00,155.26,155.64,154.28,154.41,264273.0,154.7199,155.0986,153.7433,153.8729,264273.0
2025-04-14 11:50:00,154.41,155.41,154.03,154.79,250937.0,153.8729,154.8694,153.4942,154.2516,250937.0
2025-04-14 12:00:00,154.79,155.38,154.62,154.66,134837.0,154.2516,154.8395,154.0822,154.122,134837.0
2025-04-14 12:10:00,154.76,155.52,154.08,155.39,314634.0,154.2217,154.979,153.544,154.8495,314634.0
2025-04-14 12:20:00,155.42,155.8,154.87,155.15,149736.0,154.8794,155.2581,154.3313,154.6103,149736.0
2025-04-14 12:30:00,155.15,155.75,154.98,155.49,155949.0,154.6103,155.2082,154.4409,154.9491,155949.0
2025-04-14 12:40:00,155.49,155.75,155.36,155.47,94320.0,154.9491,155.2082,154.8196,154.9292,94320.0
2025-04-14 12:50:00,155.47,155.51,154.85,154.96,143254.0,154.9292,154.9691,154.3114,154.421,143254.0
2025-04-14 13:00:00,154.95,156.09,154.83,155.32,231806.0,154.411,155.547,154.2914,154.7797,231806.0
2025-04-14 13:10:00,155.27,155.76,155.19,155.67,141210.0,154.7299,155.2182,154.6502,155.1285,141210.0
2025-04-14 13:20:00,155.67,155.91,155.38,155.53,163737.0,155.1285,155.3677,154.8395,154.989,163737.0
2025-04-14 13:30:00,155.54,155.77,154.9,155.04,191867.0,154.999,155.2282,154.3612,154.5007,191867.0
2025-04-14 13:40:00,155.05,155.27,154.63,154.97,91809.0,154.5107,154.7299,154.0921,154.4309,91809.0
2025-04-14 13:50:00,154.97,155.56,154.89,155.3,152607.0,154.4309,155.0189,154.3512,154.7598,152607.0
2025-04-14 14:00:00,155.3,155.89,155.2,155.8,149196.0,154.7598,155.3477,154.6601,155.2581,149196.0
2025-04-14 14:10:00,155.79,155.85,155.18,155.46,152547.0,155.2481,155.3079,154.6402,154.9192,152547.0
2025-04-14 14:20:00,155.46,155.7,155.37,155.56,73296.0,154.9192,155.1584,154.8295,155.0189,73296.0
2025-04-14 14:30:00,155.56,155.84,155.45,155.62,112518.0,155.0189,155.2979,154.9093,155.0787,112518.0
2025-04-14 14:40:00,155.62,155.99,155.62,155.92,143405.0,155.0787,155.4474,155.0787,155.3776,143405.0
2025-04-14 14:50:00,155.95,155.97,155.65,155.69,92694.0,155.4075,155.4275,155.1086,155.1484,92694.0
2025-04-14 15:00:00,155.69,156.4,155.62,156.33,130570.0,155.1484,155.856,155.0787,155.7862,130570.0
2025-04-14 15:10:00,156.32,156.48,155.84,156.01,146687.0,155.7762,155.9357,155.2979,155.4673,146687.0
2025-04-14 15:20:00,156.01,156.07,155.63,155.69,140810.0,155.4673,155.5271,155.0886,155.1484,140810.0
2025-04-14 15:30:00,155.69,155.76,155.41,155.61,211879.0,155.1484,155.2182,154.8694,155.0687,211879.0
2025-04-14 15:40:00,155.6,155.88,155.1,155.33,297627.0,155.0587,155.3378,154.5605,154.7897,297627.0
2025-04-14 15:50:00,155.25,155.91,155.01,155.75,889633.0,154.71,155.3677,154.4708,155.2082,889633.0
2025-04-15 09:30:00,156.49,157.92,156.36,157.44,550874.0,155.9457,157.3707,155.8161,156.8923,550874.0
2025-04-15 09:40:00,157.43,157.94,156.95,157.5,509964.0,156.8824,157.3906,156.4041,156.9521,509964.0
2025-04-15 09:50:00,157.53,158.04,157.27,157.52,413267.0,156.982,157.4903,156.7229,156.9721,413267.0
2025-04-15 10:00:00,157.5,157.88,157.41,157.64,332571.0,156.9521,157.3308,156.8625,157.0917,332571.0
2025-04-15 10:10:00,157.6,158.25,156.35,156.44,434407.0,157.0518,157.6995,155.8061,155.8958,434407.0
2025-04-15 10:20:00,156.44,157.04,156.05,156.87,269543.0,155.8958,156.4937,155.5072,156.3243,269543.0
2025-04-15 10:30:00,156.9,157.3,156.86,156.95,165106.0,156.3542,156.7528,156.3144,156.4041,165106.0
2025-04-15 10:40:00,156.97,157.5,156.6,157.25,344889.0,156.424,156.9521,156.0553,156.703,344889.0
2025-04-15 10:50:00,157.22,157.28,156.88,156.93,199107.0,156.6731,156.7329,156.3343,156.3841,199107.0
2025-04-15 11:00:00,156.93,157.49,156.88,157.46,279002.0,156.3841,156.9422,156.3343,156.9123,279002.0
2025-04-15 11:10:00,157.46,158.04,157.26,157.97,371663.0,156.9123,157.4903,156.713,157.4205,371663.0
2025-04-15 11:20:00,157.96,158.2,157.36,157.41,203462.0,157.4105,157.6497,156.8126,156.8625,203462.0
2025-04-15 11:30:00,157.41,157.86,157.2,157.44,300116.0,156.8625,157.3109,156.6532,156.8923,300116.0
2025-04-15 11:40:00,157.41,157.44,157.08,157.21,196271.0,156.8625,156.8923,156.5336,156.6631,196271.0
2025-04-15 11:50:00,157.23,157.91,157.1,157.74,126550.0,156.6831,157.3607,156.5535,157.1913,126550.0
2025-04-15 12:00:00,157.71,157.86,157.52,157.8,164117.0,157.1614,157.3109,156.9721,157.2511,164117.0
2025-04-15 12:10:00,157.78,158.1,157.58,157.67,117055.0,157.2312,157.5501,157.0319,157.1215,117055.0
2025-04-15 12:20:00,157.66,158.16,157.6,157.88,173794.0,157.1116,157.6098,157.0518,157.3308,173794.0
2025-04-15 12:30:00,157.86,158.02,157.6,157.66,243927.0,157.3109,157.4703,157.0518,157.1116,243927.0
2025-04-15 12:40:00,157.66,158.24,157.57,158.0,207635.0,157.1116,157.6896,157.0219,157.4504,207635.0
2025-04-15 12:50:00,158.04,158.04,156.7,157.04,208330.0,157.4903,157.4903,156.1549,156.4937,208330.0
2025-04-15 13:00:00,157.0,157.48,156.9,157.3,68610.0,156.4539,156.9322,156.3542,156.7528,68610.0
2025-04-15 13:10:00,157.27,157.36,156.89,156.99,78816.0,156.7229,156.8126,156.3443,156.4439,78816.0
2025-04-15 13:20:00,156.97,157.08,156.6,156.85,136940.0,156.424,156.5336,156.0553,156.3044,136940.0
2025-04-15 13:30:00,156.85,157.3,156.85,157.26,71952.0,156.3044,156.7528,156.3044,156.713,71952.0
2025-04-15 13:40:00,157.26,157.45,157.12,157.35,56445.0,156.713,156.9023,156.5735,156.8027,56445.0
2025-04-15 13:50:00,157.34,157.38,156.91,157.18,59028.0,156.7927,156.8326,156.3642,156.6333,59028.0
2025-04-15 14:00:00,157.19,157.36,156.86,157.16,71699.0,156.6432,156.8126,156.3144,156.6133,71699.0
2025-04-15 14:10:00,157.14,157.16,156.5,156.67,103523.0,156.5934,156.6133,155.9556,156.125,103523.0
2025-04-15 14:20:00,156.72,156.86,156.55,156.6,123096.0,156.1749,156.3144,156.0054,156.0553,123096.0
2025-04-15 14:30:00,156.6,156.94,156.57,156.81,64855.0,156.0553,156.3941,156.0254,156.2645,64855.0
2025-04-15 14:40:00,156.81,157.18,156.67,156.93,116630.0,156.2645,156.6333,156.125,156.3841,116630.0
2025-04-15 14:50:00,156.93,157.13,156.74,156.93,138334.0,156.3841,156.5834,156.1948,156.3841,138334.0
2025-04-15 15:00:00,156.94,157.35,156.81,157.15,146733.0,156.3941,156.8027,156.2645,156.6034,146733.0
2025-04-15 15:10:00,157.15,157.62,157.03,157.56,109630.0,156.6034,157.0717,156.4838,157.0119,109630.0
2025-04-15 15:20:00,157.57,157.58,157.14,157.29,99594.0,157.0219,157.0319,156.5934,156.7429,99594.0
2025-04-15 15:30:00,157.34,157.75,157.33,157.42,202902.0,156.7927,157.2013,156.7827,156.8724,202902.0
2025-04-15 15:40:00,157.43,157.58,157.17,157.32,209289.0,156.8824,157.0319,156.6233,156.7728,209289.0
2025-04-15 15:50:00,157.28,157.63,157.22,157.33,582880.0,156.7329,157.0817,156.6731,156.7827,582880.0
2025-04-16 09:30:00,150.6,151.97,148.49,151.51,2054951.0,150.0761,151.4414,147.9735,150.983,2054951.0
2025-04-16 09:40:00,151.51,152.23,150.71,150.9,646816.0,150.983,151.7005,150.1858,150.3751,646816.0
2025-04-16 09:50:00,150.95,151.66,150.74,150.77,342047.0,150.4249,151.1325,150.2157,150.2456,342047.0
2025-04-16 10:00:00,150.73,151.68,150.5,151.68,568420.0,150.2057,151.1524,149.9765,151.1524,568420.0
2025-04-16 10:10:00,151.67,152.49,151.67,152.46,394772.0,151.1424,151.9596,151.1424,151.9297,394772.0
2025-04-16 10:20:00,152.46,153.04,152.39,152.52,286327.0,151.9297,152.5077,151.8599,151.9895,286327.0
2025-04-16 10:30:00,152.55,152.6,151.71,151.99,361652.0,152.0194,152.0692,151.1823,151.4613,361652.0
2025-04-16 10:40:00,152.03,152.58,152.0,152.27,248080.0,151.5012,152.0493,151.4713,151.7403,248080.0
2025-04-16 10:50:00,152.26,152.42,152.01,152.17,245817.0,151.7304,151.8898,151.4812,151.6407,245817.0
2025-04-16 11:00:00,152.18,152.43,151.66,152.15,269951.0,151.6506,151.8998,151.1325,151.6208,269951.0
2025-04-16 11:10:00,152.19,152.65,151.94,152.39,207001.0,151.6606,152.119,151.4115,151.8599,207001.0
2025-04-16 11:20:00,152.41,153.54,152.35,153.34,298734.0,151.8798,153.0059,151.8201,152.8066,298734.0
2025-04-16 11:30:00,153.34,153.39,152.9,153.07,174570.0,152.8066,152.8564,152.3681,152.5376,174570.0
2025-04-16 11:40:00,153.04,153.04,152.38,152.43,188276.0,152.5077,152.5077,151.85,151.8998,188276.0
2025-04-16 11:50:00,152.44,152.49,152.02,152.09,181256.0,151.9097,151.9596,151.4912,151.561,181256.0
2025-04-16 12:00:00,152.12,152.19,151.66,152.09,271512.0,151.5909,151.6606,151.1325,151.561,271512.0
2025-04-16 12:10:00,152.05,152.41,152.0,152.17,113473.0,151.5211,151.8798,151.4713,151.6407,113473.0
2025-04-16 12:20:00,152.14,152.49,151.97,152.29,126640.0,151.6108,151.9596,151.4414,151.7603,126640.0
2025-04-16 12:30:00,152.31,152.54,151.97,152.13,223303.0,151.7802,152.0094,151.4414,151.6008,223303.0
2025-04-16 12:40:00,152.14,152.24,151.92,152.05,190273.0,151.6108,151.7104,151.3916,151.5211,190273.0
2025-04-16 12:50:00,152.06,152.09,151.81,151.91,169656.0,151.5311,151.561,151.2819,151.3816,169656.0
2025-04-16 13:00:00,151.88,152.05,151.68,151.75,158848.0,151.3517,151.5211,151.1524,151.2221,158848.0
2025-04-16 13:10:00,151.75,152.44,151.66,152.44,151831.0,151.2221,151.9097,151.1325,151.9097,151831.0
2025-04-16 13:20:00,152.44,152.61,152.22,152.46,155082.0,151.9097,152.0792,151.6905,151.9297,155082.0
2025-04-16 13:30:00,152.46,152.53,151.37,151.45,204445.0,151.9297,151.9994,150.8435,150.9232,204445.0
2025-04-16 13:40:00,151.47,151.47,150.23,150.55,346431.0,150.9431,150.9431,149.7074,150.0263,346431.0
2025-04-16 13:50:00,150.55,150.83,149.67,149.7,350963.0,150.0263,150.3053,149.1494,149.1793,350963.0
2025-04-16 14:00:00,149.7,150.57,149.67,150.49,362016.0,149.1793,150.0462,149.1494,149.9665,362016.0
2025-04-16 14:10:00,150.49,150.71,149.75,149.93,316793.0,149.9665,150.1858,149.2291,149.4085,316793.0
2025-04-16 14:20:00,149.93,150.66,149.77,150.47,311799.0,149.4085,150.1359,149.249,149.9466,311799.0
2025-04-16 14:30:00,150.47,150.51,149.65,149.66,194861.0,149.9466,149.9865,149.1294,149.1394,194861.0
2025-04-16 14:40:00,149.65,149.78,149.36,149.45,292882.0,149.1294,149.259,148.8405,148.9301,292882.0
2025-04-16 14:50:00,149.45,149.64,149.15,149.21,297653.0,148.9301,149.1195,148.6312,148.691,297653.0
2025-04-16 15:00:00,149.23,149.44,148.64,148.67,335562.0,148.7109,148.9202,148.123,148.1529,335562.0
2025-04-16 15:10:00,148.7,149.38,148.52,148.88,368813.0,148.1828,148.8604,148.0034,148.3621,368813.0
2025-04-16 15:20:00,148.86,149.24,148.59,148.88,347157.0,148.3422,148.7209,148.0731,148.3621,347157.0
2025-04-16 15:30:00,148.9,150.09,148.9,150.03,564200.0,148.3821,149.5679,148.3821,149.5081,564200.0
2025-04-16 15:40:00,150.03,150.99,149.97,150.93,649611.0,149.5081,150.4648,149.4483,150.405,649611.0
2025-04-16 15:50:00,150.97,151.98,150.77,151.76,1957057.0,150.4449,151.4513,150.2456,151.2321,1957057.0
2025-04-17 09:30:00,156.05,157.5,154.64,155.35,3394801.0,155.5072,156.9521,154.1021,154.8096,3394801.0
2025-04-17 09:40:00,155.42,155.73,153.18,154.05,1212498.0,154.8794,155.1883,152.6472,153.5141,1212498.0
2025-04-17 09:50:00,154.05,154.84,153.92,154.2,680134.0,153.5141,154.3014,153.3846,153.6636,680134.0
2025-04-17 10:00:00,154.22,154.3,152.63,153.23,725323.0,153.6836,153.7633,152.0991,152.697,725323.0
2025-04-17 10:10:00,153.24,153.72,152.77,153.18,588241.0,152.707,153.1853,152.2386,152.6472,588241.0
2025-04-17 10:20:00,153.14,153.47,151.98,152.2,614864.0,152.6073,152.9362,151.4513,151.6706,614864.0
2025-04-17 10:30:00,152.2,152.38,151.44,151.91,697388.0,151.6706,151.85,150.9132,151.3816,697388.0
2025-04-17 10:40:00,151.92,153.44,151.85,153.07,579593.0,151.3916,152.9063,151.3218,152.5376,579593.0
2025-04-17 10:50:00,153.11,153.31,152.27,152.32,342351.0,152.5774,152.7767,151.7403,151.7902,342351.0
2025-04-17 11:00:00,152.34,153.43,152.11,152.77,300040.0,151.8101,152.8963,151.5809,152.2386,300040.0
2025-04-17 11:10:00,152.77,153.27,152.59,153.09,304179.0,152.2386,152.7369,152.0592,152.5575,304179.0
2025-04-17 11:20:00,153.06,153.1,152.23,152.37,258389.0,152.5276,152.5674,151.7005,151.84,258389.0
2025-04-17 11:30:00,152.4,152.87,152.31,152.78,286101.0,151.8699,152.3382,151.7802,152.2486,286101.0
2025-04-17 11:40:00,152.8,152.8,151.45,151.59,522063.0,152.2685,152.2685,150.9232,151.0627,522063.0
2025-04-17 11:50:00,151.62,152.15,151.47,151.76,216230.0,151.0926,151.6208,150.9431,151.2321,216230.0
2025-04-17 12:00:00,151.81,152.97,151.77,152.68,273286.0,151.2819,152.4379,151.2421,152.1489,273286.0
2025-04-17 12:10:00,152.7,152.8,152.0,152.7,260823.0,152.1688,152.2685,151.4713,152.1688,260823.0
2025-04-17 12:20:00,152.71,152.89,152.38,152.41,198878.0,152.1788,152.3582,151.85,151.8798,198878.0
2025-04-17 12:30:00,152.42,152.63,152.05,152.31,240501.0,151.8898,152.0991,151.5211,151.7802,240501.0
2025-04-17 12:40:00,152.33,152.64,151.88,152.56,214360.0,151.8001,152.109,151.3517,152.0293,214360.0
2025-04-17 12:50:00,152.57,153.26,152.53,153.07,278491.0,152.0393,152.7269,151.9994,152.5376,278491.0
2025-04-17 13:00:00,153.08,153.67,153.07,153.41,271861.0,152.5475,153.1355,152.5376,152.8764,271861.0
2025-04-17 13:10:00,153.41,153.46,152.85,153.03,133344.0,152.8764,152.9262,152.3183,152.4977,133344.0
2025-04-17 13:20:00,152.97,153.08,152.56,152.59,102711.0,152.4379,152.5475,152.0293,152.0592,102711.0
2025-04-17 13:30:00,152.63,153.21,152.56,153.18,123858.0,152.0991,152.6771,152.0293,152.6472,123858.0
2025-04-17 13:40:00,153.15,153.27,152.61,153.05,178426.0,152.6173,152.7369,152.0792,152.5176,178426.0
2025-04-17 13:50:00,153.04,153.48,152.98,153.17,96394.0,152.5077,152.9461,152.4479,152.6372,96394.0
2025-04-17 14:00:00,153.18,153.38,152.92,153.3,157967.0,152.6472,152.8465,152.3881,152.7668,157967.0
2025-04-17 14:10:00,153.29,153.62,153.19,153.6,173341.0,152.7568,153.0856,152.6571,153.0657,173341.0
2025-04-17 14:20:00,153.6,153.84,153.38,153.44,203312.0,153.0657,153.3049,152.8465,152.9063,203312.0
2025-04-17 14:30:00,153.49,153.76,153.32,153.44,170156.0,152.9561,153.2252,152.7867,152.9063,170156.0
2025-04-17 14:40:00,153.44,153.47,152.75,152.85,208285.0,152.9063,152.9362,152.2187,152.3183,208285.0
2025-04-17 14:50:00,152.85,153.26,152.64,152.7,219113.0,152.3183,152.7269,152.109,152.1688,219113.0
2025-04-17 15:00:00,152.69,152.98,152.56,152.81,255006.0,152.1589,152.4479,152.0293,152.2785,255006.0
2025-04-17 15:10:00,152.81,152.94,152.51,152.78,180357.0,152.2785,152.408,151.9795,152.2486,180357.0
2025-04-17 15:20:00,152.81,152.96,152.42,152.59,186977.0,152.2785,152.4279,151.8898,152.0592,186977.0
2025-04-17 15:30:00,152.59,152.92,152.35,152.37,253893.0,152.0592,152.3881,151.8201,151.84,253893.0
2025-04-17 15:40:00,152.37,152.5,151.83,151.95,621580.0,151.84,151.9695,151.3019,151.4214,621580.0
2025-04-17 15:50:00,151.96,152.25,151.57,151.57,1102033.0,151.4314,151.7204,151.0428,151.0428,1102033.0
2025-04-21 09:30:00,149.99,150.28,148.84,149.68,825280.0,149.4683,149.7573,148.3223,149.1593,825280.0
2025-04-21 09:40:00,149.62,149.88,148.25,148.65,380427.0,149.0996,149.3586,147.7343,148.1329,380427.0
2025-04-21 09:50:00,148.67,148.79,147.6,147.69,424500.0,148.1529,148.2724,147.0866,147.1763,424500.0
2025-04-21 10:00:00,147.65,147.82,146.73,146.8,683589.0,147.1364,147.3058,146.2196,146.2894,683589.0
2025-04-21 10:10:00,146.8,147.21,146.23,146.54,282958.0,146.2894,146.6979,145.7213,146.0303,282958.0
2025-04-21 10:20:00,146.54,146.74,146.24,146.44,362780.0,146.0303,146.2296,145.7313,145.9306,362780.0
2025-04-21 10:30:00,146.43,147.35,146.28,147.24,249269.0,145.9206,146.8374,145.7712,146.7278,249269.0
2025-04-21 10:40:00,147.21,147.38,146.93,147.13,174668.0,146.6979,146.8673,146.4189,146.6182,174668.0
2025-04-21 10:50:00,147.11,147.72,146.95,147.6,153486.0,146.5983,147.2062,146.4388,147.0866,153486.0
2025-04-21 11:00:00,147.65,147.72,147.06,147.3,121362.0,147.1364,147.2062,146.5485,146.7876,121362.0
2025-04-21 11:10:00,147.3,147.49,146.85,147.38,110467.0,146.7876,146.977,146.3392,146.8673,110467.0
2025-04-21 11:20:00,147.34,147.4,146.58,146.72,128599.0,146.8275,146.8873,146.0701,146.2096,128599.0
2025-04-21 11:30:00,146.72,146.79,146.3,146.39,137090.0,146.2096,146.2794,145.7911,145.8808,137090.0
2025-04-21 11:40:00,146.37,146.39,145.99,146.15,195772.0,145.8609,145.8808,145.4822,145.6416,195772.0
2025-04-21 11:50:00,146.16,146.27,145.84,146.16,190498.0,145.6516,145.7612,145.3327,145.6516,190498.0
2025-04-21 12:00:00,146.17,146.69,146.17,146.65,98011.0,145.6616,146.1797,145.6616,146.1399,98011.0
2025-04-21 12:10:00,146.65,146.87,146.55,146.75,115489.0,146.1399,146.3591,146.0402,146.2395,115489.0
2025-04-21 12:20:00,146.75,146.97,146.64,146.73,103171.0,146.2395,146.4588,146.1299,146.2196,103171.0
2025-04-21 12:30:00,146.73,147.54,146.69,147.35,178944.0,146.2196,147.0268,146.1797,146.8374,178944.0
2025-04-21 12:40:00,147.37,147.55,147.1,147.19,124651.0,146.8574,147.0368,146.5883,146.678,124651.0
2025-04-21 12:50:00,147.18,147.18,146.76,146.94,143311.0,146.668,146.668,146.2495,146.4289,143311.0
2025-04-21 13:00:00,146.92,147.21,146.7,146.72,178271.0,146.4089,146.6979,146.1897,146.2096,178271.0
2025-04-21 13:10:00,146.71,146.92,146.65,146.81,113595.0,146.1997,146.4089,146.1399,146.2993,113595.0
2025-04-21 13:20:00,146.83,147.0,146.66,146.84,131558.0,146.3193,146.4887,146.1498,146.3292,131558.0
2025-04-21 13:30:00,146.87,146.99,146.57,146.62,116849.0,146.3591,146.4787,146.0602,146.11,116849.0
2025-04-21 13:40:00,146.62,146.76,146.44,146.44,131967.0,146.11,146.2495,145.9306,145.9306,131967.0
2025-04-21 13:50:00,146.44,146.65,146.39,146.48,113789.0,145.9306,146.1399,145.8808,145.9705,113789.0
2025-04-21 14:00:00,146.48,147.07,146.44,146.86,110568.0,145.9705,146.5584,145.9306,146.3492,110568.0
2025-04-21 14:10:00,146.86,147.26,146.76,147.09,135100.0,146.3492,146.7478,146.2495,146.5784,135100.0
2025-04-21 14:20:00,147.06,147.3,147.0,147.27,112435.0,146.5485,146.7876,146.4887,146.7577,112435.0
2025-04-21 14:30:00,147.28,147.57,147.28,147.4,96836.0,146.7677,147.0567,146.7677,146.8873,96836.0
2025-04-21 14:40:00,147.39,147.45,147.07,147.31,167541.0,146.8773,146.9371,146.5584,146.7976,167541.0
2025-04-21 14:50:00,147.27,147.44,147.15,147.38,134432.0,146.7577,146.9271,146.6381,146.8673,134432.0
2025-04-21 15:00:00,147.35,147.87,147.31,147.71,230506.0,146.8374,147.3556,146.7976,147.1962,230506.0
2025-04-21 15:10:00,147.7,147.76,147.4,147.71,183957.0,147.1862,147.246,146.8873,147.1962,183957.0
2025-04-21 15:20:00,147.71,148.08,147.39,147.51,183077.0,147.1962,147.5649,146.8773,146.9969,183077.0
2025-04-21 15:30:00,147.53,148.16,147.53,148.01,249390.0,147.0168,147.6446,147.0168,147.4952,249390.0
2025-04-21 15:40:00,148.01,148.36,147.9,148.14,339242.0,147.4952,147.8439,147.3855,147.6247,339242.0
2025-04-21 15:50:00,148.13,148.16,147.54,147.85,1057616.0,147.6147,147.6446,147.0268,147.3357,1057616.0
2025-04-22 09:30:00,147.98,149.35,147.44,149.24,713028.0,147.4653,148.8305,146.9271,148.7209,713028.0
2025-04-22 09:40:00,149.24,150.31,148.98,150.05,406723.0,148.7209,149.7872,148.4618,149.5281,406723.0
2025-04-22 09:50:00,150.05,150.13,149.26,149.98,224063.0,149.5281,149.6078,148.7408,149.4583,224063.0
2025-04-22 10:00:00,150.03,150.48,149.77,150.4,288934.0,149.5081,149.9566,149.249,149.8768,288934.0
2025-04-22 10:10:00,150.41,150.94,150.2,150.34,357521.0,149.8868,150.415,149.6775,149.817,357521.0
2025-04-22 10:20:00,150.33,150.65,150.13,150.5,153497.0,149.8071,150.126,149.6078,149.9765,153497.0
2025-04-22 10:30:00,150.52,150.67,150.01,150.35,243079.0,149.9964,150.1459,149.4882,149.827,243079.0
2025-04-22 10:40:00,150.35,150.4,150.08,150.21,150977.0,149.827,149.8768,149.558,149.6875,150977.0
2025-04-22 10:50:00,150.23,150.73,149.86,150.7,156442.0,149.7074,150.2057,149.3387,150.1758,156442.0
2025-04-22 11:00:00,150.65,151.22,150.64,151.13,203053.0,150.126,150.694,150.116,150.6043,203053.0
2025-04-22 11:10:00,151.14,151.3,150.9,151.25,138079.0,150.6143,150.7737,150.3751,150.7239,138079.0
2025-04-22 11:20:00,151.26,151.3,150.93,151.04,145292.0,150.7338,150.7737,150.405,150.5146,145292.0
2025-04-22 11:30:00,151.05,151.05,150.71,150.74,135797.0,150.5246,150.5246,150.1858,150.2157,135797.0
2025-04-22 11:40:00,150.76,150.78,150.36,150.47,97055.0,150.2356,150.2555,149.837,149.9466,97055.0
2025-04-22 11:50:00,150.47,150.93,150.32,150.84,104718.0,149.9466,150.405,149.7971,150.3153,104718.0
2025-04-22 12:00:00,150.86,151.89,150.85,151.72,334034.0,150.3352,151.3617,150.3253,151.1922,334034.0
2025-04-22 12:10:00,151.74,152.23,151.73,152.14,214796.0,151.2122,151.7005,151.2022,151.6108,214796.0
2025-04-22 12:20:00,152.14,152.6,152.03,152.37,260703.0,151.6108,152.0692,151.5012,151.84,260703.0
2025-04-22 12:30:00,152.38,152.55,152.14,152.28,170618.0,151.85,152.0194,151.6108,151.7503,170618.0
2025-04-22 12:40:00,152.25,152.29,151.93,152.2,124439.0,151.7204,151.7603,151.4015,151.6706,124439.0
2025-04-22 12:50:00,152.22,152.24,151.87,152.15,95543.0,151.6905,151.7104,151.3417,151.6208,95543.0
2025-04-22 13:00:00,152.16,152.46,152.07,152.38,109036.0,151.6307,151.9297,151.541,151.85,109036.0
2025-04-22 13:10:00,152.32,152.32,151.11,151.5,123002.0,151.7902,151.7902,150.5844,150.973,123002.0
2025-04-22 13:20:00,151.53,151.65,150.88,151.01,177617.0,151.0029,151.1225,150.3552,150.4847,177617.0
2025-04-22 13:30:00,151.01,151.5,150.8,151.31,75801.0,150.4847,150.973,150.2754,150.7837,75801.0
2025-04-22 13:40:00,151.25,151.3,150.6,150.68,86925.0,150.7239,150.7737,150.0761,150.1559,86925.0
2025-04-22 13:50:00,150.7,151.14,150.66,150.71,96724.0,150.1758,150.6143,150.1359,150.1858,96724.0
2025-04-22 14:00:00,150.71,151.45,150.63,151.16,102846.0,150.1858,150.9232,150.106,150.6342,102846.0
2025-04-22 14:10:00,151.15,151.28,151.03,151.21,99739.0,150.6242,150.7538,150.5046,150.684,99739.0
2025-04-22 14:20:00,151.2,151.64,151.18,151.57,59383.0,150.6741,151.1125,150.6541,151.0428,59383.0
2025-04-22 14:30:00,151.58,151.84,151.55,151.56,68581.0,151.0527,151.3118,151.0228,151.0328,68581.0
2025-04-22 14:40:00,151.53,151.75,151.53,151.55,62959.0,151.0029,151.2221,151.0029,151.0228,62959.0
2025-04-22 14:50:00,151.58,151.79,151.56,151.71,65662.0,151.0527,151.262,151.0328,151.1823,65662.0
2025-04-22 15:00:00,151.69,151.99,151.4,151.46,123683.0,151.1624,151.4613,150.8734,150.9332,123683.0
2025-04-22 15:10:00,151.46,151.49,150.91,150.97,106956.0,150.9332,150.963,150.3851,150.4449,106956.0
2025-04-22 15:20:00,150.96,151.03,150.54,150.6,117506.0,150.4349,150.5046,150.0164,150.0761,117506.0
2025-04-22 15:30:00,150.6,150.83,150.27,150.28,147570.0,150.0761,150.3053,149.7473,149.7573,147570.0
2025-04-22 15:40:00,150.28,151.26,150.24,151.17,179758.0,149.7573,150.7338,149.7174,150.6442,179758.0
2025-04-22 15:50:00,151.13,151.54,150.62,151.54,695449.0,150.6043,151.0129,150.0961,151.0129,695449.0
2025-04-23 09:30:00,159.37,160.38,157.24,158.27,1549222.0,158.8156,159.8221,156.693,157.7195,1549222.0
2025-04-23 09:40:00,158.2,158.93,157.86,158.92,519985.0,157.6497,158.3772,157.3109,158.3672,519985.0
2025-04-23 09:50:00,158.93,159.1,156.83,157.47,518108.0,158.3772,158.5466,156.2845,156.9222,518108.0
2025-04-23 10:00:00,157.51,158.18,156.63,157.72,630611.0,156.9621,157.6298,156.0852,157.1714,630611.0
2025-04-23 10:10:00,157.73,158.37,156.9,157.33,514240.0,157.1813,157.8191,156.3542,156.7827,514240.0
2025-04-23 10:20:00,157.31,158.89,156.87,158.74,482260.0,156.7628,158.3373,156.3243,158.1878,482260.0
2025-04-23 10:30:00,158.69,159.08,158.53,158.73,348207.0,158.138,158.5266,157.9786,158.1779,348207.0
2025-04-23 10:40:00,158.73,159.08,158.5,158.89,399907.0,158.1779,158.5266,157.9487,158.3373,399907.0
2025-04-23 10:50:00,158.91,159.81,158.73,159.79,501102.0,158.3572,159.2541,158.1779,159.2342,501102.0
2025-04-23 11:00:00,159.74,159.79,158.23,159.09,388220.0,159.1843,159.2342,157.6796,158.5366,388220.0
2025-04-23 11:10:00,159.09,159.21,158.47,158.49,184738.0,158.5366,158.6562,157.9188,157.9387,184738.0
2025-04-23 11:20:00,158.46,158.9,157.36,157.56,333660.0,157.9088,158.3473,156.8126,157.0119,333660.0
2025-04-23 11:30:00,157.56,157.93,157.01,157.9,193666.0,157.0119,157.3806,156.4638,157.3507,193666.0
2025-04-23 11:40:00,157.9,157.98,156.71,156.75,135607.0,157.3507,157.4305,156.1649,156.2047,135607.0
2025-04-23 11:50:00,156.77,157.45,156.31,157.2,204536.0,156.2247,156.9023,155.7663,156.6532,204536.0
2025-04-23 12:00:00,157.23,157.25,156.47,156.69,165545.0,156.6831,156.703,155.9257,156.145,165545.0
2025-04-23 12:10:00,156.72,156.99,156.21,156.21,201849.0,156.1749,156.4439,155.6666,155.6666,201849.0
2025-04-23 12:20:00,156.23,156.85,156.0,156.77,255641.0,155.6866,156.3044,155.4574,156.2247,255641.0
2025-04-23 12:30:00,156.78,157.27,156.61,157.09,140507.0,156.2346,156.7229,156.0652,156.5436,140507.0
2025-04-23 12:40:00,157.06,157.3,156.95,157.16,142580.0,156.5137,156.7528,156.4041,156.6133,142580.0
2025-04-23 12:50:00,157.12,158.01,157.1,157.78,151929.0,156.5735,157.4604,156.5535,157.2312,151929.0
2025-04-23 13:00:00,157.8,158.04,157.04,157.87,133327.0,157.2511,157.4903,156.4937,157.3209,133327.0
2025-04-23 13:10:00,157.89,158.08,157.82,158.03,148534.0,157.3408,157.5301,157.271,157.4803,148534.0
2025-04-23 13:20:00,158.06,158.14,157.32,157.37,168882.0,157.5102,157.5899,156.7728,156.8226,168882.0
2025-04-23 13:30:00,157.4,157.57,156.94,157.19,114056.0,156.8525,157.0219,156.3941,156.6432,114056.0
2025-04-23 13:40:00,157.25,157.86,157.14,157.75,91602.0,156.703,157.3109,156.5934,157.2013,91602.0
2025-04-23 13:50:00,157.74,158.32,157.67,157.93,121697.0,157.1913,157.7693,157.1215,157.3806,121697.0
2025-04-23 14:00:00,157.93,158.09,157.61,157.84,68098.0,157.3806,157.5401,157.0618,157.291,68098.0
2025-04-23 14:10:00,157.84,158.1,157.53,157.9,80091.0,157.291,157.5501,156.982,157.3507,80091.0
2025-04-23 14:20:00,157.89,158.12,157.53,157.68,75547.0,157.3408,157.57,156.982,157.1315,75547.0
2025-04-23 14:30:00,157.67,157.9,157.53,157.72,73096.0,157.1215,157.3507,156.982,157.1714,73096.0
2025-04-23 14:40:00,157.71,157.74,157.32,157.58,88547.0,157.1614,157.1913,156.7728,157.0319,88547.0
2025-04-23 14:50:00,157.57,157.84,157.38,157.6,91877.0,157.0219,157.291,156.8326,157.0518,91877.0
2025-04-23 15:00:00,157.59,157.81,157.12,157.34,117854.0,157.0418,157.2611,156.5735,156.7927,117854.0
2025-04-23 15:10:00,157.32,157.43,156.97,157.07,156646.0,156.7728,156.8824,156.424,156.5236,156646.0
2025-04-23 15:20:00,157.05,157.12,156.55,156.65,176993.0,156.5037,156.5735,156.0054,156.1051,176993.0
2025-04-23 15:30:00,156.65,156.92,156.4,156.76,289475.0,156.1051,156.3742,155.856,156.2147,289475.0
2025-04-23 15:40:00,156.76,157.29,156.61,157.26,328365.0,156.2147,156.7429,156.0652,156.713,328365.0
2025-04-23 15:50:00,157.27,157.86,157.22,157.73,1145436.0,156.7229,157.3109,156.6731,157.1813,1145436.0
2025-04-24 09:30:00,157.78,159.34,157.39,159.33,796261.0,157.2312,158.7857,156.8425,158.7758,796261.0
2025-04-24 09:40:00,159.34,160.62,159.18,160.61,506639.0,158.7857,160.0613,158.6263,160.0513,506639.0
2025-04-24 09:50:00,160.61,161.67,160.34,161.45,666337.0,160.0513,161.1076,159.7823,160.8884,666337.0
2025-04-24 10:00:00,161.44,161.57,160.66,161.13,399471.0,160.8784,161.008,160.1011,160.5695,399471.0
2025-04-24 10:10:00,161.13,161.16,160.28,160.88,266919.0,160.5695,160.5994,159.7225,160.3204,266919.0
2025-04-24 10:20:00,160.9,161.64,160.71,161.5,368704.0,160.3403,161.0777,160.151,160.9382,368704.0
2025-04-24 10:30:00,161.48,161.66,161.04,161.23,236984.0,160.9183,161.0977,160.4798,160.6692,236984.0
2025-04-24 10:40:00,161.24,161.3,160.52,160.96,194403.0,160.6791,160.7389,159.9616,160.4001,194403.0
2025-04-24 10:50:00,160.97,161.1,160.64,160.98,331142.0,160.4101,160.5396,160.0812,160.42,331142.0
2025-04-24 11:00:00,160.98,161.71,160.98,161.65,321663.0,160.42,161.1475,160.42,161.0877,321663.0
2025-04-24 11:10:00,161.66,162.39,161.65,161.95,393405.0,161.0977,161.8251,161.0877,161.3867,393405.0
2025-04-24 11:20:00,161.94,162.16,161.7,161.84,211940.0,161.3767,161.5959,161.1375,161.277,211940.0
2025-04-24 11:30:00,161.85,162.04,161.46,161.94,195456.0,161.287,161.4763,160.8984,161.3767,195456.0
2025-04-24 11:40:00,161.94,162.28,161.76,162.18,189161.0,161.3767,161.7155,161.1973,161.6159,189161.0
2025-04-24 11:50:00,162.18,162.5,161.87,162.4,257297.0,161.6159,161.9347,161.3069,161.8351,257297.0
2025-04-24 12:00:00,162.4,162.77,162.05,162.15,292664.0,161.8351,162.2038,161.4863,161.586,292664.0
2025-04-24 12:10:00,162.16,162.68,162.08,162.66,109208.0,161.5959,162.1141,161.5162,162.0942,109208.0
2025-04-24 12:20:00,162.68,163.01,162.57,162.96,236085.0,162.1141,162.443,162.0045,162.3931,236085.0
2025-04-24 12:30:00,162.92,163.6,162.9,163.49,263793.0,162.3533,163.0309,162.3334,162.9213,263793.0
2025-04-24 12:40:00,163.46,163.46,162.92,163.22,248921.0,162.8914,162.8914,162.3533,162.6522,248921.0
2025-04-24 12:50:00,163.25,163.91,163.23,163.8,390442.0,162.6821,163.3398,162.6622,163.2302,390442.0
2025-04-24 13:00:00,163.8,164.09,163.54,163.74,224540.0,163.2302,163.5192,162.9711,163.1704,224540.0
2025-04-24 13:10:00,163.77,163.93,163.29,163.45,228790.0,163.2003,163.3598,162.722,162.8814,228790.0
2025-04-24 13:20:00,163.48,163.74,163.27,163.73,123833.0,162.9113,163.1704,162.7021,163.1605,123833.0
2025-04-24 13:30:00,163.74,163.9,163.65,163.84,136413.0,163.1704,163.3299,163.0807,163.2701,136413.0
2025-04-24 13:40:00,163.84,163.95,163.56,163.77,155243.0,163.2701,163.3797,162.9911,163.2003,155243.0
2025-04-24 13:50:00,163.79,164.05,163.6,163.94,128800.0,163.2203,163.4794,163.0309,163.3697,128800.0
2025-04-24 14:00:00,163.94,164.1,163.83,163.99,165453.0,163.3697,163.5292,163.2601,163.4196,165453.0
2025-04-24 14:10:00,163.99,164.11,163.63,164.08,116885.0,163.4196,163.5391,163.0608,163.5093,116885.0
2025-04-24 14:20:00,164.07,164.44,164.0,164.29,205380.0,163.4993,163.868,163.4295,163.7185,205380.0
2025-04-24 14:30:00,164.29,164.55,164.2,164.44,215285.0,163.7185,163.9776,163.6288,163.868,215285.0
2025-04-24 14:40:00,164.44,164.46,163.91,163.98,255998.0,163.868,163.8879,163.3398,163.4096,255998.0
2025-04-24 14:50:00,163.96,164.0,163.73,163.91,224473.0,163.3897,163.4295,163.1605,163.3398,224473.0
2025-04-24 15:00:00,163.91,163.91,163.05,163.19,490009.0,163.3398,163.3398,162.4828,162.6223,490009.0
2025-04-24 15:10:00,163.17,163.43,162.85,163.31,316334.0,162.6024,162.8615,162.2835,162.7419,316334.0
2025-04-24 15:20:00,163.31,163.49,162.93,162.97,224511.0,162.7419,162.9213,162.3633,162.4031,224511.0
2025-04-24 15:30:00,162.97,163.35,162.92,163.3,252319.0,162.4031,162.7818,162.3533,162.732,252319.0
2025-04-24 15:40:00,163.3,163.72,163.27,163.71,463815.0,162.732,163.1505,162.7021,163.1405,463815.0
2025-04-24 15:50:00,163.73,164.19,163.16,164.09,1165499.0,163.1605,163.6189,162.5925,163.5192,1165499.0
2025-04-25 09:30:00,163.93,164.02,162.51,163.12,724981.0,163.3598,163.4495,161.9447,162.5526,724981.0
2025-04-25 09:40:00,163.17,163.49,161.71,162.17,568390.0,162.6024,162.9213,161.1475,161.6059,568390.0
2025-04-25 09:50:00,162.19,162.19,161.16,161.91,459302.0,161.6258,161.6258,160.5994,161.3468,459302.0
2025-04-25 10:00:00,161.91,162.76,161.87,162.7,250381.0,161.3468,162.1938,161.3069,162.1341,250381.0
2025-04-25 10:10:00,162.71,162.99,161.88,161.88,291306.0,162.144,162.423,161.3169,161.3169,291306.0
2025-04-25 10:20:00,161.88,162.09,161.55,161.93,279763.0,161.3169,161.5262,160.9881,161.3667,279763.0
2025-04-25 10:30:00,161.95,162.76,161.65,162.69,162307.0,161.3867,162.1938,161.0877,162.1241,162307.0
2025-04-25 10:40:00,162.69,163.03,162.56,163.0,309346.0,162.1241,162.4629,161.9945,162.433,309346.0
2025-04-25 10:50:00,162.99,162.99,162.15,162.4,128574.0,162.423,162.423,161.586,161.8351,128574.0
2025-04-25 11:00:00,162.42,163.01,162.2,163.0,260416.0,161.855,162.443,161.6358,162.433,260416.0
2025-04-25 11:10:00,163.0,163.28,162.74,162.82,420838.0,162.433,162.712,162.1739,162.2536,420838.0
2025-04-25 11:20:00,162.8,163.29,162.8,162.87,208167.0,162.2337,162.722,162.2337,162.3035,208167.0
2025-04-25 11:30:00,162.88,163.38,162.8,163.2,137368.0,162.3134,162.8117,162.2337,162.6323,137368.0
2025-04-25 11:40:00,163.2,163.75,163.1,163.74,247756.0,162.6323,163.1804,162.5327,163.1704,247756.0
2025-04-25 11:50:00,163.75,163.99,163.54,163.67,233115.0,163.1804,163.4196,162.9711,163.1007,233115.0
2025-04-25 12:00:00,163.64,163.89,163.58,163.83,139648.0,163.0708,163.3199,163.011,163.2601,139648.0
2025-04-25 12:10:00,163.83,163.97,163.65,163.96,179911.0,163.2601,163.3996,163.0807,163.3897,179911.0
2025-04-25 12:20:00,163.96,164.26,163.88,164.11,165796.0,163.3897,163.6886,163.3099,163.5391,165796.0
2025-04-25 12:30:00,164.1,164.87,164.03,164.86,177719.0,163.5292,164.2965,163.4594,164.2865,177719.0
2025-04-25 12:40:00,164.85,165.1,164.61,164.84,301719.0,164.2766,164.5257,164.0374,164.2666,301719.0
2025-04-25 12:50:00,164.84,164.88,164.51,164.85,86606.0,164.2666,164.3065,163.9378,164.2766,86606.0
2025-04-25 13:00:00,164.85,165.23,164.8,165.16,109332.0,164.2766,164.6553,164.2267,164.5855,109332.0
2025-04-25 13:10:00,165.13,165.74,165.12,165.51,259936.0,164.5556,165.1635,164.5456,164.9343,259936.0
2025-04-25 13:20:00,165.5,165.89,165.5,165.88,180417.0,164.9243,165.313,164.9243,165.303,180417.0
2025-04-25 13:30:00,165.88,165.91,164.68,164.75,275656.0,165.303,165.3329,164.1072,164.1769,275656.0
2025-04-25 13:40:00,164.74,165.16,164.5,164.77,285594.0,164.167,164.5855,163.9278,164.1969,285594.0
2025-04-25 13:50:00,164.79,164.85,164.13,164.84,123224.0,164.2168,164.2766,163.5591,164.2666,123224.0
2025-04-25 14:00:00,164.82,165.19,164.74,165.14,98622.0,164.2467,164.6154,164.167,164.5656,98622.0
2025-04-25 14:10:00,165.15,165.24,164.8,165.01,118759.0,164.5755,164.6652,164.2267,164.436,118759.0
2025-04-25 14:20:00,165.01,165.27,164.91,164.98,132749.0,164.436,164.6951,164.3364,164.4061,132749.0
2025-04-25 14:30:00,164.98,165.49,164.98,165.37,147910.0,164.4061,164.9143,164.4061,164.7948,147910.0
2025-04-25 14:40:00,165.4,165.46,165.2,165.28,152842.0,164.8247,164.8845,164.6254,164.7051,152842.0
2025-04-25 14:50:00,165.28,165.58,164.96,165.24,259296.0,164.7051,165.004,164.3862,164.6652,259296.0
2025-04-25 15:00:00,165.21,165.37,165.12,165.2,203036.0,164.6353,164.7948,164.5456,164.6254,203036.0
2025-04-25 15:10:00,165.21,165.29,164.88,164.99,90393.0,164.6353,164.715,164.3065,164.4161,90393.0
2025-04-25 15:20:00,164.97,165.13,164.82,164.86,146797.0,164.3962,164.5556,164.2467,164.2865,146797.0
2025-04-25 15:30:00,164.83,164.92,164.46,164.5,161170.0,164.2566,164.3463,163.8879,163.9278,161170.0
2025-04-25 15:40:00,164.5,164.68,164.34,164.68,252723.0,163.9278,164.1072,163.7683,164.1072,252723.0
2025-04-25 15:50:00,164.71,165.45,164.71,165.02,1162093.0,164.1371,164.8745,164.1371,164.446,1162093.0
2025-04-28 09:30:00,165.0,165.32,163.58,163.62,556390.0,164.4261,164.7449,163.011,163.0509,556390.0
2025-04-28 09:40:00,163.62,165.19,163.62,164.57,260991.0,163.0509,164.6154,163.0509,163.9975,260991.0
2025-04-28 09:50:00,164.55,164.58,163.28,163.61,279824.0,163.9776,164.0075,162.712,163.0409,279824.0
2025-04-28 10:00:00,163.65,163.88,163.16,163.59,264100.0,163.0807,163.3099,162.5925,163.021,264100.0
2025-04-28 10:10:00,163.6,164.26,163.59,164.15,173525.0,163.0309,163.6886,163.021,163.579,173525.0
2025-04-28 10:20:00,164.15,164.34,163.75,163.81,202064.0,163.579,163.7683,163.1804,163.2402,202064.0
2025-04-28 10:30:00,163.83,164.28,163.62,164.25,129111.0,163.2601,163.7086,163.0509,163.6787,129111.0
2025-04-28 10:40:00,164.22,164.32,163.97,164.28,120913.0,163.6488,163.7484,163.3996,163.7086,120913.0
2025-04-28 10:50:00,164.28,164.35,162.95,162.95,219485.0,163.7086,163.7783,162.3832,162.3832,219485.0
2025-04-28 11:00:00,162.96,163.18,162.23,162.38,201121.0,162.3931,162.6124,161.6657,161.8152,201121.0
2025-04-28 11:10:00,162.42,162.52,162.0,162.15,257209.0,161.855,161.9547,161.4365,161.586,257209.0
2025-04-28 11:20:00,162.11,162.15,160.5,160.65,530758.0,161.5461,161.586,159.9417,160.0912,530758.0
2025-04-28 11:30:00,160.69,162.05,160.61,161.94,292602.0,160.131,161.4863,160.0513,161.3767,292602.0
2025-04-28 11:40:00,161.94,162.41,161.82,161.83,119303.0,161.3767,161.8451,161.2571,161.2671,119303.0
2025-04-28 11:50:00,161.87,162.16,161.53,161.71,96214.0,161.3069,161.5959,160.9681,161.1475,96214.0
2025-04-28 12:00:00,161.67,161.95,161.09,161.23,195695.0,161.1076,161.3867,160.5297,160.6692,195695.0
2025-04-28 12:10:00,161.24,161.39,160.81,161.35,170804.0,160.6791,160.8286,160.2506,160.7887,170804.0
2025-04-28 12:20:00,161.38,161.48,160.94,161.01,262905.0,160.8186,160.9183,160.3802,160.4499,262905.0
2025-04-28 12:30:00,161.03,161.48,160.98,161.35,100755.0,160.4699,160.9183,160.42,160.7887,100755.0
2025-04-28 12:40:00,161.31,161.73,161.26,161.73,95720.0,160.7489,161.1674,160.6991,161.1674,95720.0
2025-04-28 12:50:00,161.71,161.71,160.95,161.11,63957.0,161.1475,161.1475,160.3901,160.5496,63957.0
2025-04-28 13:00:00,161.09,161.24,160.82,160.84,69211.0,160.5297,160.6791,160.2606,160.2805,69211.0
2025-04-28 13:10:00,160.82,161.07,160.52,160.99,89647.0,160.2606,160.5097,159.9616,160.43,89647.0
2025-04-28 13:20:00,161.01,161.12,160.67,160.69,101719.0,160.4499,160.5595,160.1111,160.131,101719.0
2025-04-28 13:30:00,160.68,160.76,160.53,160.68,100270.0,160.1211,160.2008,159.9716,160.1211,100270.0
2025-04-28 13:40:00,160.7,161.43,160.7,161.29,88713.0,160.141,160.8685,160.141,160.729,88713.0
2025-04-28 13:50:00,161.31,161.61,161.29,161.46,52193.0,160.7489,161.0478,160.729,160.8984,52193.0
2025-04-28 14:00:00,161.49,161.55,161.3,161.37,37607.0,160.9283,160.9881,160.7389,160.8087,37607.0
2025-04-28 14:10:00,161.37,161.7,161.25,161.53,72030.0,160.8087,161.1375,160.6891,160.9681,72030.0
2025-04-28 14:20:00,161.58,161.92,161.49,161.78,58281.0,161.0179,161.3568,160.9283,161.2173,58281.0
2025-04-28 14:30:00,161.79,162.33,161.67,162.17,122611.0,161.2272,161.7653,161.1076,161.6059,122611.0
2025-04-28 14:40:00,162.2,162.35,162.1,162.34,69251.0,161.6358,161.7853,161.5361,161.7753,69251.0
2025-04-28 14:50:00,162.34,162.5,162.27,162.43,77737.0,161.7753,161.9347,161.7055,161.865,77737.0
2025-04-28 15:00:00,162.43,162.78,162.3,162.73,103106.0,161.865,162.2138,161.7354,162.1639,103106.0
2025-04-28 15:10:00,162.73,162.78,162.44,162.74,81338.0,162.1639,162.2138,161.875,162.1739,81338.0
2025-04-28 15:20:00,162.74,162.92,162.65,162.7,74194.0,162.1739,162.3533,162.0842,162.1341,74194.0
2025-04-28 15:30:00,162.63,162.86,162.46,162.64,123398.0,162.0643,162.2935,161.8949,162.0743,123398.0
2025-04-28 15:40:00,162.64,162.82,162.51,162.73,143562.0,162.0743,162.2536,161.9447,162.1639,143562.0
2025-04-28 15:50:00,162.72,163.36,162.68,163.3,688938.0,162.154,162.7918,162.1141,162.732,688938.0
2025-04-29 09:30:00,164.38,164.38,163.5,163.74,408197.0,163.8082,163.8082,162.9313,163.1704,408197.0
2025-04-29 09:40:00,163.74,164.77,163.74,164.64,175049.0,163.1704,164.1969,163.1704,164.0673,175049.0
2025-04-29 09:50:00,164.65,165.09,164.38,164.72,249898.0,164.0773,164.5157,163.8082,164.147,249898.0
2025-04-29 10:00:00,164.72,165.75,164.53,165.3,253302.0,164.147,165.1734,163.9577,164.725,253302.0
2025-04-29 10:10:00,165.29,165.62,164.97,165.39,191454.0,164.715,165.0439,164.3962,164.8147,191454.0
2025-04-29 10:20:00,165.37,165.53,164.64,164.84,178527.0,164.7948,164.9542,164.0673,164.2666,178527.0
2025-04-29 10:30:00,164.84,165.63,164.82,165.49,166035.0,164.2666,165.0539,164.2467,164.9143,166035.0
2025-04-29 10:40:00,165.5,165.56,164.87,164.93,89657.0,164.9243,164.9841,164.2965,164.3563,89657.0
2025-04-29 10:50:00,164.9,165.3,164.77,165.18,107005.0,164.3264,164.725,164.1969,164.6054,107005.0
2025-04-29 11:00:00,165.14,165.27,164.8,165.04,139393.0,164.5656,164.6951,164.2267,164.4659,139393.0
2025-04-29 11:10:00,165.05,165.05,164.53,164.54,122344.0,164.4759,164.4759,163.9577,163.9677,122344.0
2025-04-29 11:20:00,164.52,164.81,164.48,164.67,83910.0,163.9477,164.2367,163.9079,164.0972,83910.0
2025-04-29 11:30:00,164.68,164.7,164.1,164.68,73168.0,164.1072,164.1271,163.5292,164.1072,73168.0
2025-04-29 11:40:00,164.62,164.86,164.51,164.77,59647.0,164.0474,164.2865,163.9378,164.1969,59647.0
2025-04-29 11:50:00,164.79,164.98,164.6,164.63,85829.0,164.2168,164.4061,164.0274,164.0573,85829.0
2025-04-29 12:00:00,164.67,165.04,164.67,165.01,92274.0,164.0972,164.4659,164.0972,164.436,92274.0
2025-04-29 12:10:00,165.02,165.06,164.63,164.65,83091.0,164.446,164.4858,164.0573,164.0773,83091.0
2025-04-29 12:20:00,164.66,164.87,164.57,164.72,68054.0,164.0872,164.2965,163.9975,164.147,68054.0
2025-04-29 12:30:00,164.72,164.96,164.56,164.6,66045.0,164.147,164.3862,163.9876,164.0274,66045.0
2025-04-29 12:40:00,164.62,164.86,164.27,164.33,65470.0,164.0474,164.2865,163.6986,163.7584,65470.0
2025-04-29 12:50:00,164.34,164.66,164.18,164.43,72088.0,163.7683,164.0872,163.6089,163.858,72088.0
2025-04-29 13:00:00,164.42,164.6,164.32,164.52,61254.0,163.8481,164.0274,163.7484,163.9477,61254.0
2025-04-29 13:10:00,164.49,164.97,164.33,164.93,61323.0,163.9178,164.3962,163.7584,164.3563,61323.0
2025-04-29 13:20:00,164.95,165.07,164.69,164.86,85512.0,164.3762,164.4958,164.1171,164.2865,85512.0
2025-04-29 13:30:00,164.81,165.15,164.78,165.13,50536.0,164.2367,164.5755,164.2068,164.5556,50536.0
2025-04-29 13:40:00,165.14,165.76,165.11,165.64,248762.0,164.5656,165.1834,164.5357,165.0638,248762.0
2025-04-29 13:50:00,165.62,165.75,165.37,165.43,107996.0,165.0439,165.1734,164.7948,164.8546,107996.0
2025-04-29 14:00:00,165.42,165.73,165.35,165.66,86742.0,164.8446,165.1535,164.7748,165.0838,86742.0
2025-04-29 14:10:00,165.66,166.0,165.53,165.73,147422.0,165.0838,165.4226,164.9542,165.1535,147422.0
2025-04-29 14:20:00,165.76,165.85,165.52,165.75,89097.0,165.1834,165.2731,164.9442,165.1734,89097.0
2025-04-29 14:30:00,165.74,165.86,165.57,165.81,58496.0,165.1635,165.2831,164.9941,165.2332,58496.0
2025-04-29 14:40:00,165.8,165.85,165.51,165.52,65502.0,165.2233,165.2731,164.9343,164.9442,65502.0
2025-04-29 14:50:00,165.5,165.62,165.31,165.46,139733.0,164.9243,165.0439,164.735,164.8845,139733.0
2025-04-29 15:00:00,165.45,165.77,165.36,165.56,91616.0,164.8745,165.1934,164.7848,164.9841,91616.0
2025-04-29 15:10:00,165.59,165.97,165.31,165.35,210635.0,165.014,165.3927,164.735,164.7748,210635.0
2025-04-29 15:20:00,165.34,165.76,165.1,165.19,112790.0,164.7649,165.1834,164.5257,164.6154,112790.0
2025-04-29 15:30:00,165.21,165.34,164.89,165.07,100211.0,164.6353,164.7649,164.3164,164.4958,100211.0
2025-04-29 15:40:00,165.09,165.12,164.78,164.96,213151.0,164.5157,164.5456,164.2068,164.3862,213151.0
2025-04-29 15:50:00,164.98,165.1,164.25,164.48,670003.0,164.4061,164.5257,163.6787,163.9079,670003.0
2025-04-30 09:30:00,163.54,163.59,162.0,162.08,771638.0,162.9711,163.021,161.4365,161.5162,771638.0
2025-04-30 09:40:00,162.06,163.09,161.75,163.05,290118.0,161.4963,162.5227,161.1874,162.4828,290118.0
2025-04-30 09:50:00,163.04,163.16,162.21,162.51,161611.0,162.4729,162.5925,161.6458,161.9447,161611.0
2025-04-30 10:00:00,162.6,163.58,162.54,163.56,225197.0,162.0344,163.011,161.9746,162.9911,225197.0
2025-04-30 10:10:00,163.6,163.91,163.28,163.84,100309.0,163.0309,163.3398,162.712,163.2701,100309.0
2025-04-30 10:20:00,163.86,165.0,163.76,164.87,263189.0,163.29,164.4261,163.1904,164.2965,263189.0
2025-04-30 10:30:00,164.86,165.19,164.22,164.48,298603.0,164.2865,164.6154,163.6488,163.9079,298603.0
2025-04-30 10:40:00,164.5,164.9,164.03,164.64,165452.0,163.9278,164.3264,163.4594,164.0673,165452.0
2025-04-30 10:50:00,164.64,164.87,164.23,164.33,228218.0,164.0673,164.2965,163.6587,163.7584,228218.0
2025-04-30 11:00:00,164.33,165.16,164.32,165.12,137163.0,163.7584,164.5855,163.7484,164.5456,137163.0
2025-04-30 11:10:00,165.16,165.29,164.89,165.09,104597.0,164.5855,164.715,164.3164,164.5157,104597.0
2025-04-30 11:20:00,165.06,165.51,164.82,165.18,125515.0,164.4858,164.9343,164.2467,164.6054,125515.0
2025-04-30 11:30:00,165.15,165.23,164.86,164.95,82435.0,164.5755,164.6553,164.2865,164.3762,82435.0
2025-04-30 11:40:00,164.94,165.39,164.75,165.16,155064.0,164.3663,164.8147,164.1769,164.5855,155064.0
2025-04-30 11:50:00,165.17,165.24,164.6,164.86,86682.0,164.5955,164.6652,164.0274,164.2865,86682.0
2025-04-30 12:00:00,164.82,165.2,164.61,164.99,64535.0,164.2467,164.6254,164.0374,164.4161,64535.0
2025-04-30 12:10:00,164.95,165.19,164.8,164.81,46131.0,164.3762,164.6154,164.2267,164.2367,46131.0
2025-04-30 12:20:00,164.81,164.92,164.43,164.5,62130.0,164.2367,164.3463,163.858,163.9278,62130.0
2025-04-30 12:30:00,164.52,164.98,164.4,164.92,75224.0,163.9477,164.4061,163.8281,164.3463,75224.0
2025-04-30 12:40:00,164.91,165.09,164.65,164.76,46520.0,164.3364,164.5157,164.0773,164.1869,46520.0
2025-04-30 12:50:00,164.76,164.92,164.58,164.73,39814.0,164.1869,164.3463,164.0075,164.157,39814.0
2025-04-30 13:00:00,164.72,164.82,164.23,164.28,51510.0,164.147,164.2467,163.6587,163.7086,51510.0
2025-04-30 13:10:00,164.25,164.43,163.86,164.33,73524.0,163.6787,163.858,163.29,163.7584,73524.0
2025-04-30 13:20:00,164.35,164.85,164.33,164.77,83710.0,163.7783,164.2766,163.7584,164.1969,83710.0
2025-04-30 13:30:00,164.72,165.17,164.65,165.01,73577.0,164.147,164.5955,164.0773,164.436,73577.0
2025-04-30 13:40:00,164.98,165.21,164.95,164.99,58020.0,164.4061,164.6353,164.3762,164.4161,58020.0
2025-04-30 13:50:00,164.98,165.25,164.98,165.11,45103.0,164.4061,164.6752,164.4061,164.5357,45103.0
2025-04-30 14:00:00,165.13,166.05,164.9,165.47,127340.0,164.5556,165.4724,164.3264,164.8944,127340.0
2025-04-30 14:10:00,165.44,166.07,165.44,166.04,88769.0,164.8645,165.4923,164.8645,165.4624,88769.0
2025-04-30 14:20:00,166.07,166.18,165.56,165.77,180183.0,165.4923,165.6019,164.9841,165.1934,180183.0
2025-04-30 14:30:00,165.74,166.08,165.48,165.54,67124.0,165.1635,165.5023,164.9044,164.9642,67124.0
2025-04-30 14:40:00,165.51,166.35,165.43,166.26,86068.0,164.9343,165.7714,164.8546,165.6817,86068.0
2025-04-30 14:50:00,166.26,166.45,165.77,165.78,95122.0,165.6817,165.871,165.1934,165.2033,95122.0
2025-04-30 15:00:00,165.8,166.27,165.58,165.61,131268.0,165.2233,165.6916,165.004,165.0339,131268.0
2025-04-30 15:10:00,165.6,165.81,165.44,165.45,62418.0,165.024,165.2332,164.8645,164.8745,62418.0
2025-04-30 15:20:00,165.45,165.71,165.21,165.32,92796.0,164.8745,165.1336,164.6353,164.7449,92796.0
2025-04-30 15:30:00,165.28,165.7,165.25,165.56,99944.0,164.7051,165.1236,164.6752,164.9841,99944.0
2025-04-30 15:40:00,165.54,166.09,165.52,165.99,187763.0,164.9642,165.5123,164.9442,165.4126,187763.0
2025-04-30 15:50:00,166.01,166.92,165.96,166.62,807880.0,165.4325,166.3394,165.3827,166.0404,807880.0
2025-05-01 09:30:00,172.8,173.88,171.55,171.78,2303262.0,172.1989,173.2752,170.9533,171.1825,2303262.0
2025-05-01 09:40:00,171.8,173.05,170.95,172.17,901905.0,171.2024,172.4481,170.3554,171.5711,901905.0
2025-05-01 09:50:00,172.16,172.6,171.45,171.86,531128.0,171.5611,171.9996,170.8536,171.2622,531128.0
2025-05-01 10:00:00,171.89,172.59,171.62,172.16,579433.0,171.2921,171.9897,171.023,171.5611,579433.0
2025-05-01 10:10:00,172.16,172.29,171.57,172.16,440883.0,171.5611,171.6907,170.9732,171.5611,440883.0
2025-05-01 10:20:00,172.12,173.24,171.72,173.19,588381.0,171.5213,172.6374,171.1227,172.5876,588381.0
2025-05-01 10:30:00,173.19,173.67,172.61,173.13,851267.0,172.5876,173.0659,172.0096,172.5278,851267.0
2025-05-01 10:40:00,173.14,173.25,172.07,172.74,249992.0,172.5377,172.6474,171.4715,172.1391,249992.0
2025-05-01 10:50:00,172.73,173.0,172.37,172.86,353116.0,172.1292,172.3982,171.7704,172.2587,353116.0
2025-05-01 11:00:00,172.87,173.1,172.57,172.9,226879.0,172.2687,172.4979,171.9697,172.2986,226879.0
2025-05-01 11:10:00,172.83,174.34,172.83,174.11,641873.0,172.2288,173.7336,172.2288,173.5044,641873.0
2025-05-01 11:20:00,174.09,174.35,173.06,173.38,513600.0,173.4844,173.7435,172.458,172.7769,513600.0
2025-05-01 11:30:00,173.37,174.11,173.21,173.96,373147.0,172.7669,173.5044,172.6075,173.3549,373147.0
2025-05-01 11:40:00,173.92,174.03,173.4,173.73,295352.0,173.315,173.4246,172.7968,173.1257,295352.0
2025-05-01 11:50:00,173.72,174.01,172.85,173.17,517483.0,173.1157,173.4047,172.2487,172.5676,517483.0
2025-05-01 12:00:00,173.15,173.38,172.47,173.07,300084.0,172.5477,172.7769,171.8701,172.468,300084.0
2025-05-01 12:10:00,173.06,173.17,172.46,173.05,143169.0,172.458,172.5676,171.8601,172.4481,143169.0
2025-05-01 12:20:00,173.06,173.78,173.03,173.64,307622.0,172.458,173.1755,172.4281,173.036,307622.0
2025-05-01 12:30:00,173.68,173.85,173.46,173.54,194553.0,173.0759,173.2453,172.8566,172.9363,194553.0
2025-05-01 12:40:00,173.53,173.87,173.28,173.59,179929.0,172.9264,173.2652,172.6773,172.9862,179929.0
2025-05-01 12:50:00,173.59,173.99,173.4,173.76,214351.0,172.9862,173.3848,172.7968,173.1556,214351.0
2025-05-01 13:00:00,173.75,174.42,173.69,174.4,213106.0,173.1456,173.8133,173.0858,173.7934,213106.0
2025-05-01 13:10:00,174.42,174.58,174.24,174.32,227062.0,173.8133,173.9727,173.6339,173.7136,227062.0
2025-05-01 13:20:00,174.32,174.37,173.73,173.82,132820.0,173.7136,173.7635,173.1257,173.2154,132820.0
2025-05-01 13:30:00,173.83,173.94,173.46,173.52,108941.0,173.2253,173.335,172.8566,172.9164,108941.0
2025-05-01 13:40:00,173.5,173.5,173.13,173.39,129428.0,172.8965,172.8965,172.5278,172.7869,129428.0
2025-05-01 13:50:00,173.39,173.75,173.13,173.54,101194.0,172.7869,173.1456,172.5278,172.9363,101194.0
2025-05-01 14:00:00,173.5,174.11,173.44,174.03,99095.0,172.8965,173.5044,172.8367,173.4246,99095.0
2025-05-01 14:10:00,174.05,174.43,174.0,174.4,210963.0,173.4446,173.8233,173.3947,173.7934,210963.0
2025-05-01 14:20:00,174.39,174.47,173.51,173.77,243856.0,173.7834,173.8631,172.9065,173.1655,243856.0
2025-05-01 14:30:00,173.77,174.03,173.7,173.93,79705.0,173.1655,173.4246,173.0958,173.325,79705.0
2025-05-01 14:40:00,173.94,174.3,173.77,174.28,102078.0,173.335,173.6937,173.1655,173.6738,102078.0
2025-05-01 14:50:00,174.29,174.42,174.09,174.13,168240.0,173.6837,173.8133,173.4844,173.5243,168240.0
2025-05-01 15:00:00,174.12,174.47,174.12,174.24,219040.0,173.5143,173.8631,173.5143,173.6339,219040.0
2025-05-01 15:10:00,174.25,174.57,174.04,174.14,258992.0,173.6439,173.9628,173.4346,173.5343,258992.0
2025-05-01 15:20:00,174.15,174.42,174.11,174.4,214707.0,173.5442,173.8133,173.5044,173.7934,214707.0
2025-05-01 15:30:00,174.45,174.78,174.13,174.15,496960.0,173.8432,174.172,173.5243,173.5442,496960.0
2025-05-01 15:40:00,174.14,174.27,173.67,173.89,478566.0,173.5343,173.6638,173.0659,173.2851,478566.0
2025-05-01 15:50:00,173.9,174.0,172.53,172.68,1624168.0,173.2951,173.3947,171.9299,172.0793,1624168.0
2025-05-02 09:30:00,179.8,180.58,178.39,178.74,1768753.0,179.1746,179.9519,177.7695,178.1183,1768753.0
2025-05-02 09:40:00,178.8,179.3,177.79,177.93,696147.0,178.178,178.6763,177.1716,177.3111,696147.0
2025-05-02 09:50:00,177.93,178.8,177.14,178.76,712844.0,177.3111,178.178,176.5238,178.1382,712844.0
2025-05-02 10:00:00,178.76,180.15,178.69,179.51,572795.0,178.1382,179.5234,178.0684,178.8856,572795.0
2025-05-02 10:10:00,179.53,179.69,178.68,178.8,409267.0,178.9055,179.065,178.0585,178.178,409267.0
2025-05-02 10:20:00,178.81,178.81,178.02,178.41,225709.0,178.188,178.188,177.4008,177.7894,225709.0
2025-05-02 10:30:00,178.4,178.96,178.06,178.89,287737.0,177.7794,178.3375,177.4406,178.2677,287737.0
2025-05-02 10:40:00,178.88,179.03,178.47,178.77,153168.0,178.2578,178.4072,177.8492,178.1482,153168.0
2025-05-02 10:50:00,178.75,179.07,178.6,178.97,263362.0,178.1282,178.4471,177.9787,178.3475,263362.0
2025-05-02 11:00:00,178.99,179.08,178.62,178.7,199432.0,178.3674,178.4571,177.9987,178.0784,199432.0
2025-05-02 11:10:00,178.7,179.33,178.61,179.18,269686.0,178.0784,178.7062,177.9887,178.5567,269686.0
2025-05-02 11:20:00,179.18,179.18,178.62,178.82,157331.0,178.5567,178.5567,177.9987,178.198,157331.0
2025-05-02 11:30:00,178.85,179.33,178.74,179.21,274361.0,178.2279,178.7062,178.1183,178.5866,274361.0
2025-05-02 11:40:00,179.22,179.67,179.1,179.52,152063.0,178.5966,179.045,178.477,178.8955,152063.0
2025-05-02 11:50:00,179.52,179.94,179.11,179.82,213260.0,178.8955,179.3141,178.487,179.1945,213260.0
2025-05-02 12:00:00,179.85,180.65,179.71,180.36,473054.0,179.2244,180.0216,179.0849,179.7326,473054.0
2025-05-02 12:10:00,180.34,180.36,179.82,179.85,204613.0,179.7127,179.7326,179.1945,179.2244,204613.0
2025-05-02 12:20:00,179.86,180.3,179.83,179.95,178473.0,179.2344,179.6728,179.2045,179.324,178473.0
2025-05-02 12:30:00,179.95,180.31,179.9,180.21,197721.0,179.324,179.6828,179.2742,179.5831,197721.0
2025-05-02 12:40:00,180.22,180.24,179.73,179.93,121331.0,179.5931,179.613,179.1048,179.3041,121331.0
2025-05-02 12:50:00,179.96,180.15,179.72,179.99,163639.0,179.334,179.5234,179.0948,179.3639,163639.0
2025-05-02 13:00:00,179.99,180.07,179.19,179.28,328333.0,179.3639,179.4436,178.5667,178.6564,328333.0
2025-05-02 13:10:00,179.26,179.43,178.95,179.39,194889.0,178.6364,178.8059,178.3275,178.766,194889.0
2025-05-02 13:20:00,179.37,179.51,179.17,179.21,127310.0,178.7461,178.8856,178.5468,178.5866,127310.0
2025-05-02 13:30:00,179.21,179.36,179.03,179.11,146822.0,178.5866,178.7361,178.4072,178.487,146822.0
2025-05-02 13:40:00,179.1,179.11,177.86,177.97,649198.0,178.477,178.487,177.2413,177.3509,649198.0
2025-05-02 13:50:00,177.94,178.39,177.63,178.38,306516.0,177.321,177.7695,177.0121,177.7595,306516.0
2025-05-02 14:00:00,178.36,178.54,178.2,178.54,127499.0,177.7396,177.919,177.5801,177.919,127499.0
2025-05-02 14:10:00,178.54,179.02,178.52,178.95,313948.0,177.919,178.3973,177.899,178.3275,313948.0
2025-05-02 14:20:00,178.95,179.07,178.91,178.97,387045.0,178.3275,178.4471,178.2877,178.3475,387045.0
2025-05-02 14:30:00,178.98,179.25,178.76,178.8,508323.0,178.3574,178.6265,178.1382,178.178,508323.0
2025-05-02 14:40:00,178.81,178.89,178.31,178.31,85592.0,178.188,178.2677,177.6898,177.6898,85592.0
2025-05-02 14:50:00,178.33,178.68,178.22,178.53,98353.0,177.7097,178.0585,177.6001,177.909,98353.0
2025-05-02 15:00:00,178.53,178.9,178.43,178.89,114749.0,177.909,178.2777,177.8093,178.2677,114749.0
2025-05-02 15:10:00,178.89,179.0,178.68,178.93,172013.0,178.2677,178.3774,178.0585,178.3076,172013.0
2025-05-02 15:20:00,178.94,179.35,178.87,179.18,223873.0,178.3176,178.7261,178.2478,178.5567,223873.0
2025-05-02 15:30:00,179.17,179.32,178.96,178.99,437522.0,178.5468,178.6962,178.3375,178.3674,437522.0
2025-05-02 15:40:00,178.97,179.28,178.7,178.81,412544.0,178.3475,178.6564,178.0784,178.188,412544.0
2025-05-02 15:50:00,178.8,179.4,178.43,179.28,1132108.0,178.178,178.776,177.8093,178.6564,1132108.0
2025-05-05 09:30:00,179.0,180.08,177.8,179.36,1722829.0,178.3774,179.4536,177.1815,178.7361,1722829.0
2025-05-05 09:40:00,179.37,180.0,178.87,179.31,446237.0,178.7461,179.3739,178.2478,178.6863,446237.0
2025-05-05 09:50:00,179.31,179.35,178.55,178.72,321332.0,178.6863,178.7261,177.9289,178.0983,321332.0
2025-05-05 10:00:00,178.72,179.23,178.13,178.17,301765.0,178.0983,178.6066,177.5104,177.5502,301765.0
2025-05-05 10:10:00,178.19,178.19,177.32,177.92,381070.0,177.5702,177.5702,176.7032,177.3011,381070.0
2025-05-05 10:20:00,177.82,177.93,176.55,177.14,585672.0,177.2015,177.3111,175.9359,176.5238,585672.0
2025-05-05 10:30:00,177.14,177.27,176.38,177.06,322963.0,176.5238,176.6534,175.7665,176.4441,322963.0
2025-05-05 10:40:00,177.06,177.68,176.81,177.58,240930.0,176.4441,177.0619,176.195,176.9623,240930.0
2025-05-05 10:50:00,177.64,177.93,177.39,177.73,161349.0,177.0221,177.3111,176.773,177.1118,161349.0
2025-05-05 11:00:00,177.74,177.87,177.33,177.71,105610.0,177.1217,177.2513,176.7132,177.0918,105610.0
2025-05-05 11:10:00,177.72,177.9,177.4,177.75,176305.0,177.1018,177.2812,176.7829,177.1317,176305.0
2025-05-05 11:20:00,177.73,178.19,177.66,177.9,165343.0,177.1118,177.5702,177.042,177.2812,165343.0
2025-05-05 11:30:00,177.9,177.9,177.31,177.57,163705.0,177.2812,177.2812,176.6932,176.9523,163705.0
2025-05-05 11:40:00,177.55,177.76,177.34,177.73,129819.0,176.9324,177.1417,176.7231,177.1118,129819.0
2025-05-05 11:50:00,177.73,177.85,177.51,177.55,97223.0,177.1118,177.2314,176.8925,176.9324,97223.0
2025-05-05 12:00:00,177.55,177.77,177.39,177.41,136741.0,176.9324,177.1516,176.773,176.7929,136741.0
2025-05-05 12:10:00,177.44,177.91,177.34,177.83,68095.0,176.8228,177.2911,176.7231,177.2114,68095.0
2025-05-05 12:20:00,177.86,177.95,177.65,177.76,78609.0,177.2413,177.331,177.032,177.1417,78609.0
2025-05-05 12:30:00,177.77,177.84,177.17,177.33,186965.0,177.1516,177.2214,176.5537,176.7132,186965.0
2025-05-05 12:40:00,177.35,177.57,177.22,177.43,289907.0,176.7331,176.9523,176.6035,176.8128,289907.0
2025-05-05 12:50:00,177.43,177.6,177.32,177.41,103164.0,176.8128,176.9822,176.7032,176.7929,103164.0
2025-05-05 13:00:00,177.36,177.4,177.1,177.37,91730.0,176.7431,176.7829,176.484,176.753,91730.0
2025-05-05 13:10:00,177.41,177.75,177.31,177.38,102280.0,176.7929,177.1317,176.6932,176.763,102280.0
2025-05-05 13:20:00,177.4,177.54,177.28,177.49,80058.0,176.7829,176.9224,176.6633,176.8726,80058.0
2025-05-05 13:30:00,177.46,177.7,177.42,177.5,115362.0,176.8427,177.0819,176.8028,176.8826,115362.0
2025-05-05 13:40:00,177.5,177.67,177.38,177.62,77427.0,176.8826,177.052,176.763,177.0022,77427.0
2025-05-05 13:50:00,177.6,177.71,177.43,177.56,80122.0,176.9822,177.0918,176.8128,176.9424,80122.0
2025-05-05 14:00:00,177.57,177.88,177.5,177.74,58868.0,176.9523,177.2612,176.8826,177.1217,58868.0
2025-05-05 14:10:00,177.75,177.76,177.5,177.5,74568.0,177.1317,177.1417,176.8826,176.8826,74568.0
2025-05-05 14:20:00,177.5,177.65,177.47,177.63,54447.0,176.8826,177.032,176.8527,177.0121,54447.0
2025-05-05 14:30:00,177.63,177.89,177.6,177.75,73459.0,177.0121,177.2712,176.9822,177.1317,73459.0
2025-05-05 14:40:00,177.76,177.81,177.57,177.69,60992.0,177.1417,177.1915,176.9523,177.0719,60992.0
2025-05-05 14:50:00,177.69,177.75,177.19,177.19,80631.0,177.0719,177.1317,176.5736,176.5736,80631.0
2025-05-05 15:00:00,177.18,177.27,177.0,177.07,123642.0,176.5637,176.6534,176.3843,176.4541,123642.0
2025-05-05 15:10:00,177.07,177.26,176.93,177.06,110145.0,176.4541,176.6434,176.3146,176.4441,110145.0
2025-05-05 15:20:00,177.06,177.07,176.76,176.8,137826.0,176.4441,176.4541,176.1451,176.185,137826.0
2025-05-05 15:30:00,176.79,177.26,176.76,177.07,201743.0,176.175,176.6434,176.1451,176.4541,201743.0
2025-05-05 15:40:00,177.07,177.29,176.87,177.2,259100.0,176.4541,176.6733,176.2548,176.5836,259100.0
2025-05-05 15:50:00,177.16,177.5,176.25,176.36,765721.0,176.5438,176.8826,175.6369,175.7465,765721.0
2025-05-06 09:30:00,172.6,174.1,171.45,172.84,1221470.0,171.9996,173.4944,170.8536,172.2388,1221470.0
2025-05-06 09:40:00,172.84,173.06,171.65,171.89,503704.0,172.2388,172.458,171.0529,171.2921,503704.0
2025-05-06 09:50:00,171.92,172.0,170.58,171.56,557810.0,171.322,171.4017,169.9866,170.9632,557810.0
2025-05-06 10:00:00,171.61,172.3,171.57,172.15,358351.0,171.0131,171.7007,170.9732,171.5512,358351.0
2025-05-06 10:10:00,172.15,172.88,172.13,172.87,246150.0,171.5512,172.2786,171.5313,172.2687,246150.0
2025-05-06 10:20:00,172.87,173.3,172.73,172.93,229981.0,172.2687,172.6972,172.1292,172.3285,229981.0
2025-05-06 10:30:00,172.93,173.41,172.7,173.35,187923.0,172.3285,172.8068,172.0993,172.747,187923.0
2025-05-06 10:40:00,173.37,174.04,173.28,174.03,136017.0,172.7669,173.4346,172.6773,173.4246,136017.0
2025-05-06 10:50:00,174.02,174.03,173.32,173.48,107341.0,173.4147,173.4246,172.7171,172.8766,107341.0
2025-05-06 11:00:00,173.49,173.79,173.29,173.34,95050.0,172.8865,173.1855,172.6872,172.737,95050.0
2025-05-06 11:10:00,173.36,173.45,173.01,173.3,132702.0,172.757,172.8467,172.4082,172.6972,132702.0
2025-05-06 11:20:00,173.27,173.82,173.08,173.8,139894.0,172.6673,173.2154,172.4779,173.1954,139894.0
2025-05-06 11:30:00,173.78,174.2,173.51,174.14,135966.0,173.1755,173.5941,172.9065,173.5343,135966.0
2025-05-06 11:40:00,174.14,174.2,173.53,173.93,109010.0,173.5343,173.5941,172.9264,173.325,109010.0
2025-05-06 11:50:00,173.93,173.93,173.52,173.71,71248.0,173.325,173.325,172.9164,173.1058,71248.0
2025-05-06 12:00:00,173.73,174.05,173.69,173.7,57424.0,173.1257,173.4446,173.0858,173.0958,57424.0
2025-05-06 12:10:00,173.73,174.74,173.68,174.21,138418.0,173.1257,174.1322,173.0759,173.604,138418.0
2025-05-06 12:20:00,174.19,174.32,173.53,173.78,82151.0,173.5841,173.7136,172.9264,173.1755,82151.0
2025-05-06 12:30:00,173.78,173.94,173.59,173.64,136311.0,173.1755,173.335,172.9862,173.036,136311.0
2025-05-06 12:40:00,173.64,173.71,173.16,173.26,120172.0,173.036,173.1058,172.5577,172.6573,120172.0
2025-05-06 12:50:00,173.23,173.27,172.83,172.85,142741.0,172.6274,172.6673,172.2288,172.2487,142741.0
2025-05-06 13:00:00,172.87,173.25,172.87,173.19,135711.0,172.2687,172.6474,172.2687,172.5876,135711.0
2025-05-06 13:10:00,173.19,173.27,173.01,173.07,91670.0,172.5876,172.6673,172.4082,172.468,91670.0
2025-05-06 13:20:00,173.06,173.09,172.65,173.01,131957.0,172.458,172.4879,172.0494,172.4082,131957.0
2025-05-06 13:30:00,173.02,173.34,173.01,173.07,68323.0,172.4182,172.737,172.4082,172.468,68323.0
2025-05-06 13:40:00,173.07,173.08,172.8,172.94,184842.0,172.468,172.4779,172.1989,172.3384,184842.0
2025-05-06 13:50:00,172.94,173.14,172.88,172.9,103822.0,172.3384,172.5377,172.2786,172.2986,103822.0
2025-05-06 14:00:00,172.86,173.17,172.7,172.93,120361.0,172.2587,172.5676,172.0993,172.3285,120361.0
2025-05-06 14:10:00,172.92,173.19,172.71,173.14,101228.0,172.3185,172.5876,172.1092,172.5377,101228.0
2025-05-06 14:20:00,173.15,173.33,172.98,173.15,169998.0,172.5477,172.7271,172.3783,172.5477,169998.0
2025-05-06 14:30:00,173.13,173.27,173.02,173.07,75531.0,172.5278,172.6673,172.4182,172.468,75531.0
2025-05-06 14:40:00,173.06,173.15,172.94,173.02,83554.0,172.458,172.5477,172.3384,172.4182,83554.0
2025-05-06 14:50:00,173.02,173.25,172.95,173.16,130688.0,172.4182,172.6474,172.3484,172.5577,130688.0
2025-05-06 15:00:00,173.16,173.16,172.67,172.76,177773.0,172.5577,172.5577,172.0694,172.1591,177773.0
2025-05-06 15:10:00,172.75,172.92,172.61,172.64,276859.0,172.1491,172.3185,172.0096,172.0395,276859.0
2025-05-06 15:20:00,172.64,172.94,172.64,172.83,163448.0,172.0395,172.3384,172.0395,172.2288,163448.0
2025-05-06 15:30:00,172.83,173.11,172.77,172.91,235251.0,172.2288,172.5078,172.169,172.3085,235251.0
2025-05-06 15:40:00,172.91,173.15,172.84,172.95,309821.0,172.3085,172.5477,172.2388,172.3484,309821.0
2025-05-06 15:50:00,172.96,172.97,172.2,172.22,1172967.0,172.3584,172.3683,171.601,171.6209,1172967.0
2025-05-07 09:30:00,174.1,174.1,172.64,172.88,661771.0,173.4944,173.4944,172.0395,172.2786,661771.0
2025-05-07 09:40:00,172.91,173.84,172.85,173.29,238391.0,172.3085,173.2353,172.2487,172.6872,238391.0
2025-05-07 09:50:00,173.28,173.84,172.92,173.6,162011.0,172.6773,173.2353,172.3185,172.9961,162011.0
2025-05-07 10:00:00,173.53,173.94,173.22,173.5,149132.0,172.9264,173.335,172.6175,172.8965,149132.0
2025-05-07 10:10:00,173.5,173.61,173.22,173.46,133980.0,172.8965,173.0061,172.6175,172.8566,133980.0
2025-05-07 10:20:00,173.47,173.9,173.28,173.81,103632.0,172.8666,173.2951,172.6773,173.2054,103632.0
2025-05-07 10:30:00,173.75,174.05,173.65,173.88,76178.0,173.1456,173.4446,173.046,173.2752,76178.0
2025-05-07 10:40:00,173.84,173.85,173.38,173.4,100588.0,173.2353,173.2453,172.7769,172.7968,100588.0
2025-05-07 10:50:00,173.36,173.47,173.08,173.22,187210.0,172.757,172.8666,172.4779,172.6175,187210.0
2025-05-07 11:00:00,173.2,173.23,172.43,172.69,170705.0,172.5975,172.6274,171.8302,172.0893,170705.0
2025-05-07 11:10:00,172.69,173.02,172.49,172.8,103896.0,172.0893,172.4182,171.89,172.1989,103896.0
2025-05-07 11:20:00,172.77,172.84,172.39,172.5,69043.0,172.169,172.2388,171.7903,171.9,69043.0
2025-05-07 11:30:00,172.5,172.79,172.31,172.59,81976.0,171.9,172.189,171.7106,171.9897,81976.0
2025-05-07 11:40:00,172.58,173.18,172.58,172.81,118645.0,171.9797,172.5776,171.9797,172.2089,118645.0
2025-05-07 11:50:00,172.82,173.16,172.71,173.09,58259.0,172.2189,172.5577,172.1092,172.4879,58259.0
2025-05-07 12:00:00,173.0,173.13,172.86,172.96,34379.0,172.3982,172.5278,172.2587,172.3584,34379.0
2025-05-07 12:10:00,173.02,173.15,172.85,172.94,26434.0,172.4182,172.5477,172.2487,172.3384,26434.0
2025-05-07 12:20:00,172.94,172.94,172.62,172.69,37481.0,172.3384,172.3384,172.0195,172.0893,37481.0
2025-05-07 12:30:00,172.71,172.75,172.56,172.69,39605.0,172.1092,172.1491,171.9598,172.0893,39605.0
2025-05-07 12:40:00,172.71,173.08,172.67,173.08,45909.0,172.1092,172.4779,172.0694,172.4779,45909.0
2025-05-07 12:50:00,173.09,173.23,172.99,173.07,46429.0,172.4879,172.6274,172.3883,172.468,46429.0
2025-05-07 13:00:00,173.03,173.18,172.97,173.07,44678.0,172.4281,172.5776,172.3683,172.468,44678.0
2025-05-07 13:10:00,173.13,173.23,172.87,172.88,34693.0,172.5278,172.6274,172.2687,172.2786,34693.0
2025-05-07 13:20:00,172.84,172.93,172.64,172.74,33009.0,172.2388,172.3285,172.0395,172.1391,33009.0
2025-05-07 13:30:00,172.72,172.79,172.49,172.68,42535.0,172.1192,172.189,171.89,172.0793,42535.0
2025-05-07 13:40:00,172.67,172.8,172.59,172.76,47425.0,172.0694,172.1989,171.9897,172.1591,47425.0
2025-05-07 13:50:00,172.78,172.82,172.08,172.28,110534.0,172.179,172.2189,171.4814,171.6807,110534.0
2025-05-07 14:00:00,172.28,172.83,171.52,171.6,177858.0,171.6807,172.2288,170.9234,171.0031,177858.0
2025-05-07 14:10:00,171.6,171.99,171.37,171.88,98792.0,171.0031,171.3917,170.7739,171.2821,98792.0
2025-05-07 14:20:00,171.87,172.55,171.86,172.38,78133.0,171.2722,171.9498,171.2622,171.7804,78133.0
2025-05-07 14:30:00,172.37,172.83,172.18,172.69,83962.0,171.7704,172.2288,171.5811,172.0893,83962.0
2025-05-07 14:40:00,172.69,172.8,171.82,172.04,54730.0,172.0893,172.1989,171.2223,171.4416,54730.0
2025-05-07 14:50:00,172.05,172.97,171.92,172.89,65244.0,171.4515,172.3683,171.322,172.2886,65244.0
2025-05-07 15:00:00,172.9,172.9,172.46,172.77,70482.0,172.2986,172.2986,171.8601,172.169,70482.0
2025-05-07 15:10:00,172.78,172.83,172.39,172.83,60866.0,172.179,172.2288,171.7903,172.2288,60866.0
2025-05-07 15:20:00,172.85,172.86,172.02,172.14,111399.0,172.2487,172.2587,171.4216,171.5412,111399.0
2025-05-07 15:30:00,172.15,172.78,172.08,172.66,152541.0,171.5512,172.179,171.4814,172.0594,152541.0
2025-05-07 15:40:00,172.7,175.98,172.6,174.11,933068.0,172.0993,175.3679,171.9996,173.5044,933068.0
2025-05-07 15:50:00,174.05,174.83,173.29,174.43,1330745.0,173.4446,174.2219,172.6872,173.8233,1330745.0
2025-05-08 09:30:00,175.34,175.34,173.66,174.33,836795.0,174.7301,174.7301,173.0559,173.7236,836795.0
2025-05-08 09:40:00,174.31,175.02,174.3,174.47,242337.0,173.7037,174.4112,173.6937,173.8631,242337.0
2025-05-08 09:50:00,174.5,175.41,174.26,175.37,152196.0,173.893,174.7998,173.6538,174.76,152196.0
2025-05-08 10:00:00,175.37,175.65,174.87,175.06,126466.0,174.76,175.039,174.2617,174.4511,126466.0
2025-05-08 10:10:00,175.04,175.23,174.82,175.0,112943.0,174.4311,174.6205,174.2119,174.3913,112943.0
2025-05-08 10:20:00,175.02,175.51,174.95,174.98,142070.0,174.4112,174.8995,174.3414,174.3713,142070.0
2025-05-08 10:30:00,175.0,175.26,174.78,174.83,180361.0,174.3913,174.6504,174.172,174.2219,180361.0
2025-05-08 10:40:00,174.82,175.01,174.52,174.61,79057.0,174.2119,174.4012,173.9129,174.0026,79057.0
2025-05-08 10:50:00,174.59,175.0,173.9,174.18,210163.0,173.9827,174.3913,173.2951,173.5741,210163.0
2025-05-08 11:00:00,174.15,174.72,174.05,174.58,93471.0,173.5442,174.1122,173.4446,173.9727,93471.0
2025-05-08 11:10:00,174.59,174.8,174.43,174.63,143959.0,173.9827,174.192,173.8233,174.0226,143959.0
2025-05-08 11:20:00,174.64,176.26,174.64,175.83,311346.0,174.0325,175.6469,174.0325,175.2184,311346.0
2025-05-08 11:30:00,175.82,176.35,175.52,176.2,264225.0,175.2084,175.7366,174.9095,175.5871,264225.0
2025-05-08 11:40:00,176.22,176.8,176.18,176.35,309552.0,175.607,176.185,175.5672,175.7366,309552.0
2025-05-08 11:50:00,176.34,176.34,175.58,175.71,213255.0,175.7266,175.7266,174.9692,175.0988,213255.0
2025-05-08 12:00:00,175.71,176.05,175.53,175.9,138402.0,175.0988,175.4376,174.9194,175.2881,138402.0
2025-05-08 12:10:00,175.94,176.43,175.87,176.25,79137.0,175.328,175.8163,175.2582,175.6369,79137.0
2025-05-08 12:20:00,176.24,176.4,175.93,176.22,82629.0,175.627,175.7864,175.318,175.607,82629.0
2025-05-08 12:30:00,176.24,176.54,176.21,176.34,91262.0,175.627,175.9259,175.5971,175.7266,91262.0
2025-05-08 12:40:00,176.34,177.1,176.27,177.01,96317.0,175.7266,176.484,175.6568,176.3943,96317.0
2025-05-08 12:50:00,177.03,177.29,176.93,177.19,189554.0,176.4142,176.6733,176.3146,176.5736,189554.0
2025-05-08 13:00:00,177.2,177.45,177.03,177.22,122526.0,176.5836,176.8327,176.4142,176.6035,122526.0
2025-05-08 13:10:00,177.22,177.42,177.13,177.3,99761.0,176.6035,176.8028,176.5139,176.6833,99761.0
2025-05-08 13:20:00,177.32,177.33,177.03,177.17,114062.0,176.7032,176.7132,176.4142,176.5537,114062.0
2025-05-08 13:30:00,177.15,177.26,176.69,176.89,110350.0,176.5338,176.6434,176.0754,176.2747,110350.0
2025-05-08 13:40:00,176.87,176.96,176.55,176.72,65824.0,176.2548,176.3444,175.9359,176.1053,65824.0
2025-05-08 13:50:00,176.74,176.91,176.32,176.39,123973.0,176.1252,176.2946,175.7067,175.7764,123973.0
2025-05-08 14:00:00,176.38,176.56,176.22,176.46,93405.0,175.7665,175.9458,175.607,175.8462,93405.0
2025-05-08 14:10:00,176.5,176.7,176.29,176.68,79390.0,175.886,176.0854,175.6768,176.0654,79390.0
2025-05-08 14:20:00,176.7,176.83,176.54,176.56,74336.0,176.0854,176.2149,175.9259,175.9458,74336.0
2025-05-08 14:30:00,176.56,177.0,176.56,176.84,84157.0,175.9458,176.3843,175.9458,176.2249,84157.0
2025-05-08 14:40:00,176.84,176.99,176.63,176.69,60629.0,176.2249,176.3743,176.0156,176.0754,60629.0
2025-05-08 14:50:00,176.65,176.69,176.38,176.44,66729.0,176.0355,176.0754,175.7665,175.8263,66729.0
2025-05-08 15:00:00,176.42,176.56,176.3,176.4,76459.0,175.8063,175.9458,175.6867,175.7864,76459.0
2025-05-08 15:10:00,176.4,176.54,176.24,176.43,71909.0,175.7864,175.9259,175.627,175.8163,71909.0
2025-05-08 15:20:00,176.42,176.86,176.41,176.68,132801.0,175.8063,176.2448,175.7964,176.0654,132801.0
2025-05-08 15:30:00,176.7,176.75,176.36,176.42,148447.0,176.0854,176.1352,175.7465,175.8063,148447.0
2025-05-08 15:40:00,176.42,176.47,175.91,175.99,192016.0,175.8063,175.8562,175.2981,175.3778,192016.0
2025-05-08 15:50:00,175.97,176.0,175.2,175.28,660933.0,175.3579,175.3878,174.5906,174.6703,660933.0
2025-05-09 09:30:00,179.72,180.46,179.05,179.16,924397.0,179.0948,179.8323,178.4272,178.5368,924397.0
2025-05-09 09:40:00,179.15,179.41,178.56,178.82,377447.0,178.5268,178.7859,177.9389,178.198,377447.0
2025-05-09 09:50:00,178.83,178.92,178.39,178.54,287310.0,178.2079,178.2976,177.7695,177.919,287310.0
2025-05-09 10:00:00,178.53,178.66,178.1,178.65,127922.0,177.909,178.0385,177.4805,178.0286,127922.0
2025-05-09 10:10:00,178.63,178.92,178.2,178.21,150634.0,178.0086,178.2976,177.5801,177.5901,150634.0
2025-05-09 10:20:00,178.2,178.24,177.47,177.78,279616.0,177.5801,177.62,176.8527,177.1616,279616.0
2025-05-09 10:30:00,177.77,177.98,176.93,177.21,263148.0,177.1516,177.3609,176.3146,176.5936,263148.0
2025-05-09 10:40:00,177.25,178.38,177.04,178.16,179868.0,176.6334,177.7595,176.4242,177.5403,179868.0
2025-05-09 10:50:00,178.18,178.34,177.74,178.27,108058.0,177.5602,177.7196,177.1217,177.6499,108058.0
2025-05-09 11:00:00,178.25,178.87,178.11,178.75,175288.0,177.63,178.2478,177.4904,178.1282,175288.0
2025-05-09 11:10:00,178.75,178.86,178.5,178.68,142109.0,178.1282,178.2378,177.8791,178.0585,142109.0
2025-05-09 11:20:00,178.7,178.71,178.04,178.28,132872.0,178.0784,178.0884,177.4207,177.6599,132872.0
2025-05-09 11:30:00,178.26,178.51,178.05,178.27,138120.0,177.6399,177.8891,177.4307,177.6499,138120.0
2025-05-09 11:40:00,178.27,178.46,178.14,178.28,129421.0,177.6499,177.8392,177.5203,177.6599,129421.0
2025-05-09 11:50:00,178.3,178.63,178.24,178.59,119713.0,177.6798,178.0086,177.62,177.9688,119713.0
2025-05-09 12:00:00,178.6,178.6,177.32,177.4,146592.0,177.9787,177.9787,176.7032,176.7829,146592.0
2025-05-09 12:10:00,177.48,177.59,177.12,177.45,143700.0,176.8626,176.9723,176.5039,176.8327,143700.0
2025-05-09 12:20:00,177.44,177.79,177.4,177.6,84268.0,176.8228,177.1716,176.7829,176.9822,84268.0
2025-05-09 12:30:00,177.61,178.0,177.54,177.78,59661.0,176.9922,177.3808,176.9224,177.1616,59661.0
2025-05-09 12:40:00,177.77,177.88,177.38,177.46,88406.0,177.1516,177.2612,176.763,176.8427,88406.0
2025-05-09 12:50:00,177.46,177.79,177.41,177.57,81584.0,176.8427,177.1716,176.7929,176.9523,81584.0
2025-05-09 13:00:00,177.55,177.89,177.55,177.88,50256.0,176.9324,177.2712,176.9324,177.2612,50256.0
2025-05-09 13:10:00,177.89,178.0,177.66,177.88,66504.0,177.2712,177.3808,177.042,177.2612,66504.0
2025-05-09 13:20:00,177.87,178.0,177.4,177.93,128447.0,177.2513,177.3808,176.7829,177.3111,128447.0
2025-05-09 13:30:00,177.88,177.94,177.7,177.79,69740.0,177.2612,177.321,177.0819,177.1716,69740.0
2025-05-09 13:40:00,177.81,177.95,177.49,177.58,90398.0,177.1915,177.331,176.8726,176.9623,90398.0
2025-05-09 13:50:00,177.59,177.7,177.35,177.6,74736.0,176.9723,177.0819,176.7331,176.9822,74736.0
2025-05-09 14:00:00,177.56,177.6,177.19,177.19,132730.0,176.9424,176.9822,176.5736,176.5736,132730.0
2025-05-09 14:10:00,177.2,177.46,176.96,176.98,95921.0,176.5836,176.8427,176.3444,176.3644,95921.0
2025-05-09 14:20:00,176.98,177.27,176.96,177.13,81186.0,176.3644,176.6534,176.3444,176.5139,81186.0
2025-05-09 14:30:00,177.09,177.35,177.09,177.15,89676.0,176.474,176.7331,176.474,176.5338,89676.0
2025-05-09 14:40:00,177.15,177.32,177.06,177.2,118551.0,176.5338,176.7032,176.4441,176.5836,118551.0
2025-05-09 14:50:00,177.19,177.34,177.08,177.26,134787.0,176.5736,176.7231,176.464,176.6434,134787.0
2025-05-09 15:00:00,177.24,177.32,177.04,177.26,161287.0,176.6235,176.7032,176.4242,176.6434,161287.0
2025-05-09 15:10:00,177.27,177.42,176.98,177.09,165653.0,176.6534,176.8028,176.3644,176.474,165653.0
2025-05-09 15:20:00,177.1,177.12,176.85,176.95,97425.0,176.484,176.5039,176.2348,176.3345,97425.0
2025-05-09 15:30:00,176.95,177.03,176.63,176.77,138402.0,176.3345,176.4142,176.0156,176.1551,138402.0
2025-05-09 15:40:00,176.79,176.95,176.5,176.67,184078.0,176.175,176.3345,175.886,176.0555,184078.0
2025-05-09 15:50:00,176.7,177.02,176.47,176.5,861687.0,176.0854,176.4042,175.8562,175.886,861687.0
2025-05-12 09:30:00,187.28,189.13,185.44,186.13,2555411.0,186.6286,188.4721,184.795,185.4826,2555411.0
2025-05-12 09:40:00,186.0,186.61,184.61,185.22,644930.0,185.353,185.9609,183.9678,184.5757,644930.0
2025-05-12 09:50:00,185.19,185.9,184.85,185.35,540332.0,184.5458,185.2534,184.207,184.7053,540332.0
2025-05-12 10:00:00,185.35,186.63,184.88,186.57,832292.0,184.7053,185.9808,184.2369,185.921,832292.0
2025-05-12 10:10:00,186.59,187.48,186.37,187.2,691662.0,185.941,186.8279,185.7217,186.5488,691662.0
2025-05-12 10:20:00,187.17,187.33,185.72,185.91,652089.0,186.5189,186.6784,185.074,185.2633,652089.0
2025-05-12 10:30:00,185.91,186.05,185.2,185.71,337511.0,185.2633,185.4028,184.5558,185.064,337511.0
2025-05-12 10:40:00,185.71,186.55,185.53,186.06,255663.0,185.064,185.9011,184.8846,185.4128,255663.0
2025-05-12 10:50:00,186.1,186.47,185.9,185.91,231531.0,185.4527,185.8214,185.2534,185.2633,231531.0
2025-05-12 11:00:00,185.95,186.83,185.82,186.66,234745.0,185.3032,186.1801,185.1736,186.0107,234745.0
2025-05-12 11:10:00,186.64,187.65,186.53,187.63,404754.0,185.9908,186.9973,185.8812,186.9773,404754.0
2025-05-12 11:20:00,187.63,187.85,186.88,186.97,449275.0,186.9773,187.1966,186.2299,186.3196,449275.0
2025-05-12 11:30:00,186.97,187.71,186.88,187.56,200376.0,186.3196,187.0571,186.2299,186.9076,200376.0
2025-05-12 11:40:00,187.55,187.72,187.06,187.59,241517.0,186.8976,187.067,186.4093,186.9375,241517.0
2025-05-12 11:50:00,187.61,187.67,187.3,187.48,219762.0,186.9574,187.0172,186.6485,186.8279,219762.0
2025-05-12 12:00:00,187.48,187.74,187.34,187.73,134541.0,186.8279,187.087,186.6883,187.077,134541.0
2025-05-12 12:10:00,187.73,187.88,187.47,187.6,166151.0,187.077,187.2265,186.8179,186.9474,166151.0
2025-05-12 12:20:00,187.62,187.93,187.45,187.78,165773.0,186.9674,187.2763,186.798,187.1268,165773.0
2025-05-12 12:30:00,187.77,188.28,187.76,188.26,285585.0,187.1168,187.6251,187.1069,187.6051,285585.0
2025-05-12 12:40:00,188.26,188.45,187.97,188.19,171349.0,187.6051,187.7945,187.3162,187.5354,171349.0
2025-05-12 12:50:00,188.19,188.63,188.11,188.5,248036.0,187.5354,187.9739,187.4557,187.8443,248036.0
2025-05-12 13:00:00,188.47,189.17,188.31,189.14,218154.0,187.8144,188.512,187.655,188.4821,218154.0
2025-05-12 13:10:00,189.11,189.15,188.41,188.64,316556.0,188.4522,188.492,187.7546,187.9838,316556.0
2025-05-12 13:20:00,188.63,188.7,188.11,188.11,141517.0,187.9739,188.0436,187.4557,187.4557,141517.0
2025-05-12 13:30:00,188.14,188.29,187.93,188.2,156633.0,187.4856,187.635,187.2763,187.5454,156633.0
2025-05-12 13:40:00,188.17,188.2,187.93,187.99,193580.0,187.5155,187.5454,187.2763,187.3361,193580.0
2025-05-12 13:50:00,188.0,188.25,187.94,188.04,143094.0,187.346,187.5952,187.2863,187.3859,143094.0
2025-05-12 14:00:00,188.05,188.45,187.96,187.98,141723.0,187.3959,187.7945,187.3062,187.3261,141723.0
2025-05-12 14:10:00,187.99,188.17,187.8,188.16,105308.0,187.3361,187.5155,187.1467,187.5055,105308.0
2025-05-12 14:20:00,188.16,188.22,187.77,187.84,141687.0,187.5055,187.5653,187.1168,187.1866,141687.0
2025-05-12 14:30:00,187.8,187.92,187.61,187.74,125148.0,187.1467,187.2663,186.9574,187.087,125148.0
2025-05-12 14:40:00,187.74,187.76,187.51,187.68,130993.0,187.087,187.1069,186.8578,187.0272,130993.0
2025-05-12 14:50:00,187.68,187.71,187.23,187.29,139996.0,187.0272,187.0571,186.5787,186.6385,139996.0
2025-05-12 15:00:00,187.28,187.7,187.21,187.68,157356.0,186.6286,187.0471,186.5588,187.0272,157356.0
2025-05-12 15:10:00,187.66,187.66,187.12,187.49,224729.0,187.0072,187.0072,186.4691,186.8378,224729.0
2025-05-12 15:20:00,187.49,187.49,186.86,186.95,145349.0,186.8378,186.8378,186.21,186.2997,145349.0
2025-05-12 15:30:00,186.95,186.98,186.5,186.57,332612.0,186.2997,186.3296,185.8513,185.921,332612.0
2025-05-12 15:40:00,186.56,186.57,186.07,186.41,291457.0,185.9111,185.921,185.4228,185.7616,291457.0
2025-05-12 15:50:00,186.42,187.02,186.36,186.93,965423.0,185.7715,186.3695,185.7118,186.2798,965423.0
2025-05-13 09:30:00,187.72,190.11,187.72,190.11,1412014.0,187.067,189.4487,187.067,189.4487,1412014.0
2025-05-13 09:40:00,190.11,191.25,190.1,190.29,753609.0,189.4487,190.5847,189.4387,189.6281,753609.0
2025-05-13 09:50:00,190.29,191.54,190.29,191.11,495525.0,189.6281,190.8737,189.6281,190.4452,495525.0
2025-05-13 10:00:00,191.11,191.29,190.64,191.02,531087.0,190.4452,190.6246,189.9769,190.3555,531087.0
2025-05-13 10:10:00,191.02,191.8,190.7,191.54,352442.0,190.3555,191.1328,190.0367,190.8737,352442.0
2025-05-13 10:20:00,191.56,191.77,190.73,191.53,496612.0,190.8937,191.1029,190.0666,190.8638,496612.0
2025-05-13 10:30:00,191.53,192.66,191.32,192.58,503534.0,190.8638,191.9898,190.6545,191.9101,503534.0
2025-05-13 10:40:00,192.58,192.66,191.41,191.92,482274.0,191.9101,191.9898,190.7442,191.2524,482274.0
2025-05-13 10:50:00,191.9,193.23,191.88,193.1,400420.0,191.2325,192.5579,191.2126,192.4283,400420.0
2025-05-13 11:00:00,193.13,193.29,192.42,192.5,272103.0,192.4582,192.6176,191.7507,191.8304,272103.0
2025-05-13 11:10:00,192.5,192.77,192.34,192.71,154543.0,191.8304,192.0995,191.671,192.0397,154543.0
2025-05-13 11:20:00,192.71,192.91,192.3,192.66,196780.0,192.0397,192.239,191.6311,191.9898,196780.0
2025-05-13 11:30:00,192.66,193.23,192.64,192.94,255886.0,191.9898,192.5579,191.9699,192.2689,255886.0
2025-05-13 11:40:00,192.95,193.29,192.71,193.13,244328.0,192.2788,192.6176,192.0397,192.4582,244328.0
2025-05-13 11:50:00,193.13,193.59,192.87,193.46,463932.0,192.4582,192.9166,192.1991,192.7871,463932.0
2025-05-13 12:00:00,193.43,193.45,192.47,192.96,257691.0,192.7572,192.7771,191.8005,192.2888,257691.0
2025-05-13 12:10:00,192.95,193.33,192.83,192.92,200680.0,192.2788,192.6575,192.1592,192.2489,200680.0
2025-05-13 12:20:00,192.9,193.38,192.8,193.22,136368.0,192.229,192.7073,192.1294,192.5479,136368.0
2025-05-13 12:30:00,193.23,193.39,192.92,193.3,102278.0,192.5579,192.7173,192.2489,192.6276,102278.0
2025-05-13 12:40:00,193.26,193.42,193.11,193.25,127298.0,192.5878,192.7472,192.4383,192.5778,127298.0
2025-05-13 12:50:00,193.23,193.39,192.99,193.08,106512.0,192.5579,192.7173,192.3187,192.4084,106512.0
2025-05-13 13:00:00,193.07,193.19,192.85,193.15,141527.0,192.3984,192.518,192.1792,192.4781,141527.0
2025-05-13 13:10:00,193.14,193.59,192.99,193.45,221340.0,192.4682,192.9166,192.3187,192.7771,221340.0
2025-05-13 13:20:00,193.45,193.54,193.1,193.5,155311.0,192.7771,192.8668,192.4283,192.8269,155311.0
2025-05-13 13:30:00,193.5,193.66,193.27,193.28,215091.0,192.8269,192.9864,192.5977,192.6077,215091.0
2025-05-13 13:40:00,193.28,193.42,193.1,193.31,150925.0,192.6077,192.7472,192.4283,192.6376,150925.0
2025-05-13 13:50:00,193.32,193.39,192.4,192.51,174313.0,192.6475,192.7173,191.7307,191.8404,174313.0
2025-05-13 14:00:00,192.52,192.63,192.2,192.36,132395.0,191.8503,191.9599,191.5314,191.6909,132395.0
2025-05-13 14:10:00,192.36,192.85,192.36,192.82,98885.0,191.6909,192.1792,191.6909,192.1493,98885.0
2025-05-13 14:20:00,192.81,193.23,192.72,193.19,147646.0,192.1393,192.5579,192.0496,192.518,147646.0
2025-05-13 14:30:00,193.19,193.28,192.83,193.05,211573.0,192.518,192.6077,192.1592,192.3785,211573.0
2025-05-13 14:40:00,193.04,193.09,192.76,192.89,169048.0,192.3685,192.4183,192.0895,192.219,169048.0
2025-05-13 14:50:00,192.91,193.29,192.72,193.22,189923.0,192.239,192.6176,192.0496,192.5479,189923.0
2025-05-13 15:00:00,193.21,193.28,192.98,193.19,173505.0,192.5379,192.6077,192.3087,192.518,173505.0
2025-05-13 15:10:00,193.19,193.53,193.14,193.51,190877.0,192.518,192.8568,192.4682,192.8369,190877.0
2025-05-13 15:20:00,193.5,193.92,193.34,193.88,347728.0,192.8269,193.2455,192.6675,193.2056,347728.0
2025-05-13 15:30:00,193.86,194.06,193.63,193.88,422951.0,193.1857,193.385,192.9565,193.2056,422951.0
2025-05-13 15:40:00,193.9,194.07,193.53,194.01,280259.0,193.2255,193.3949,192.8568,193.3351,280259.0
2025-05-13 15:50:00,194.07,194.28,193.45,193.99,1063362.0,193.3949,193.6042,192.7771,193.3152,1063362.0
2025-05-14 09:30:00,195.28,196.21,194.78,195.85,1005014.0,194.6007,195.5275,194.1025,195.1687,1005014.0
2025-05-14 09:40:00,195.85,196.22,194.65,194.88,669682.0,195.1687,195.5375,193.9729,194.2021,669682.0
2025-05-14 09:50:00,194.89,195.1,193.91,194.87,591213.0,194.2121,194.4214,193.2355,194.1922,591213.0
2025-05-14 10:00:00,194.89,195.56,194.33,195.22,314303.0,194.2121,194.8797,193.654,194.5409,314303.0
2025-05-14 10:10:00,195.22,195.48,194.36,194.45,204835.0,194.5409,194.8,193.6839,193.7736,204835.0
2025-05-14 10:20:00,194.46,195.2,194.06,195.12,172143.0,193.7836,194.521,193.385,194.4413,172143.0
2025-05-14 10:30:00,195.14,195.35,194.65,194.77,220169.0,194.4612,194.6705,193.9729,194.0925,220169.0
2025-05-14 10:40:00,194.74,195.05,194.52,195.05,155797.0,194.0626,194.3715,193.8434,194.3715,155797.0
2025-05-14 10:50:00,195.06,195.44,194.91,194.99,161455.0,194.3815,194.7602,194.232,194.3117,161455.0
2025-05-14 11:00:00,195.0,195.15,194.45,194.98,138805.0,194.3217,194.4712,193.7736,194.3018,138805.0
2025-05-14 11:10:00,195.0,195.2,194.5,194.75,230716.0,194.3217,194.521,193.8234,194.0726,230716.0
2025-05-14 11:20:00,194.74,195.05,194.67,194.83,137071.0,194.0626,194.3715,193.9928,194.1523,137071.0
2025-05-14 11:30:00,194.8,195.0,194.7,194.93,142826.0,194.1224,194.3217,194.0227,194.2519,142826.0
2025-05-14 11:40:00,194.91,195.0,194.49,194.53,131069.0,194.232,194.3217,193.8135,193.8533,131069.0
2025-05-14 11:50:00,194.53,195.13,194.48,195.04,119187.0,193.8533,194.4512,193.8035,194.3616,119187.0
2025-05-14 12:00:00,195.04,195.27,194.93,195.08,145574.0,194.3616,194.5908,194.2519,194.4014,145574.0
2025-05-14 12:10:00,195.09,195.43,195.08,195.12,148580.0,194.4114,194.7502,194.4014,194.4413,148580.0
2025-05-14 12:20:00,195.13,195.28,194.97,194.98,81595.0,194.4512,194.6007,194.2918,194.3018,81595.0
2025-05-14 12:30:00,194.98,195.47,194.92,195.17,125680.0,194.3018,194.7901,194.242,194.4911,125680.0
2025-05-14 12:40:00,195.17,195.18,194.79,194.86,123593.0,194.4911,194.5011,194.1124,194.1822,123593.0
2025-05-14 12:50:00,194.88,195.1,194.74,194.81,91645.0,194.2021,194.4214,194.0626,194.1324,91645.0
2025-05-14 13:00:00,194.83,194.84,194.55,194.65,115270.0,194.1523,194.1623,193.8733,193.9729,115270.0
2025-05-14 13:10:00,194.66,194.67,193.78,193.95,294740.0,193.9829,193.9928,193.1059,193.2754,294740.0
2025-05-14 13:20:00,193.95,193.96,193.23,193.79,193951.0,193.2754,193.2853,192.5579,193.1159,193951.0
2025-05-14 13:30:00,193.79,193.99,193.71,193.94,75674.0,193.1159,193.3152,193.0362,193.2654,75674.0
2025-05-14 13:40:00,193.94,194.13,193.9,194.0,53218.0,193.2654,193.4547,193.2255,193.3252,53218.0
2025-05-14 13:50:00,194.01,194.22,194.01,194.17,89180.0,193.3351,193.5444,193.3351,193.4946,89180.0
2025-05-14 14:00:00,194.2,194.21,193.96,194.07,92215.0,193.5245,193.5344,193.2853,193.3949,92215.0
2025-05-14 14:10:00,194.1,194.17,193.9,194.15,85567.0,193.4248,193.4946,193.2255,193.4747,85567.0
2025-05-14 14:20:00,194.13,194.15,193.76,193.84,64463.0,193.4547,193.4747,193.086,193.1657,64463.0
2025-05-14 14:30:00,193.84,194.55,193.84,194.37,155671.0,193.1657,193.8733,193.1657,193.6939,155671.0
2025-05-14 14:40:00,194.38,194.77,194.36,194.58,97319.0,193.7039,194.0925,193.6839,193.9032,97319.0
2025-05-14 14:50:00,194.59,194.8,194.46,194.47,82034.0,193.9131,194.1224,193.7836,193.7935,82034.0
2025-05-14 15:00:00,194.48,194.5,194.13,194.34,60599.0,193.8035,193.8234,193.4547,193.664,60599.0
2025-05-14 15:10:00,194.34,194.57,194.31,194.34,46428.0,193.664,193.8932,193.6341,193.664,46428.0
2025-05-14 15:20:00,194.35,194.43,194.02,194.28,84284.0,193.674,193.7537,193.3451,193.6042,84284.0
2025-05-14 15:30:00,194.28,194.41,194.16,194.26,110097.0,193.6042,193.7338,193.4846,193.5843,110097.0
2025-05-14 15:40:00,194.24,194.59,194.1,194.51,166874.0,193.5643,193.9131,193.4248,193.8334,166874.0
2025-05-14 15:50:00,194.58,194.81,194.34,194.72,611599.0,193.9032,194.1324,193.664,194.0427,611599.0
2025-05-15 09:30:00,193.1,194.32,192.57,193.06,756402.0,192.4283,193.6441,191.9002,192.3884,756402.0
2025-05-15 09:40:00,193.09,193.14,191.63,191.92,416122.0,192.4183,192.4682,190.9634,191.2524,416122.0
2025-05-15 09:50:00,191.94,192.48,191.8,192.13,243459.0,191.2723,191.8105,191.1328,191.4617,243459.0
2025-05-15 10:00:00,192.13,192.49,192.02,192.34,244125.0,191.4617,191.8204,191.3521,191.671,244125.0
2025-05-15 10:10:00,192.36,192.91,192.03,192.8,249117.0,191.6909,192.239,191.362,192.1294,249117.0
2025-05-15 10:20:00,192.81,193.2,192.57,192.67,168385.0,192.1393,192.528,191.9002,191.9998,168385.0
2025-05-15 10:30:00,192.68,192.83,191.75,191.88,174111.0,192.0098,192.1592,191.083,191.2126,174111.0
2025-05-15 10:40:00,191.87,192.45,191.72,192.2,197287.0,191.2026,191.7806,191.0531,191.5314,197287.0
2025-05-15 10:50:00,192.24,192.52,191.95,192.51,97073.0,191.5713,191.8503,191.2823,191.8404,97073.0
2025-05-15 11:00:00,192.48,192.48,192.15,192.21,78668.0,191.8105,191.8105,191.4816,191.5414,78668.0
2025-05-15 11:10:00,192.2,192.92,192.09,192.83,170338.0,191.5314,192.2489,191.4218,192.1592,170338.0
2025-05-15 11:20:00,192.8,193.05,192.68,192.97,134714.0,192.1294,192.3785,192.0098,192.2988,134714.0
2025-05-15 11:30:00,192.99,193.19,192.8,193.12,104265.0,192.3187,192.518,192.1294,192.4482,104265.0
2025-05-15 11:40:00,193.15,193.66,193.13,193.55,126011.0,192.4781,192.9864,192.4582,192.8767,126011.0
2025-05-15 11:50:00,193.56,193.56,193.09,193.4,137298.0,192.8867,192.8867,192.4183,192.7273,137298.0
2025-05-15 12:00:00,193.4,193.71,193.2,193.61,79959.0,192.7273,193.0362,192.528,192.9365,79959.0
2025-05-15 12:10:00,193.59,193.7,193.34,193.62,109702.0,192.9166,193.0262,192.6675,192.9465,109702.0
2025-05-15 12:20:00,193.66,193.89,193.53,193.82,137121.0,192.9864,193.2156,192.8568,193.1458,137121.0
2025-05-15 12:30:00,193.81,194.23,193.75,194.14,93063.0,193.1358,193.5544,193.076,193.4647,93063.0
2025-05-15 12:40:00,194.15,194.28,193.89,193.89,187783.0,193.4747,193.6042,193.2156,193.2156,187783.0
2025-05-15 12:50:00,193.89,193.9,193.51,193.78,61817.0,193.2156,193.2255,192.8369,193.1059,61817.0
2025-05-15 13:00:00,193.74,194.18,193.71,193.99,138556.0,193.0661,193.5046,193.0362,193.3152,138556.0
2025-05-15 13:10:00,193.99,194.28,193.87,194.22,98143.0,193.3152,193.6042,193.1956,193.5444,98143.0
2025-05-15 13:20:00,194.23,194.49,194.2,194.36,71683.0,193.5544,193.8135,193.5245,193.6839,71683.0
2025-05-15 13:30:00,194.35,194.41,194.0,194.36,95002.0,193.674,193.7338,193.3252,193.6839,95002.0
2025-05-15 13:40:00,194.4,194.4,193.92,193.94,95484.0,193.7238,193.7238,193.2455,193.2654,95484.0
2025-05-15 13:50:00,193.94,194.01,193.81,193.91,74131.0,193.2654,193.3351,193.1358,193.2355,74131.0
2025-05-15 14:00:00,193.91,194.11,193.64,193.96,91747.0,193.2355,193.4348,192.9664,193.2853,91747.0
2025-05-15 14:10:00,193.95,193.99,193.33,193.42,76199.0,193.2754,193.3152,192.6575,192.7472,76199.0
2025-05-15 14:20:00,193.4,193.58,193.22,193.56,67591.0,192.7273,192.9066,192.5479,192.8867,67591.0
2025-05-15 14:30:00,193.54,193.99,193.49,193.68,55421.0,192.8668,193.3152,192.817,193.0063,55421.0
2025-05-15 14:40:00,193.75,193.89,193.55,193.78,45288.0,193.076,193.2156,192.8767,193.1059,45288.0
2025-05-15 14:50:00,193.76,193.84,193.36,193.39,79000.0,193.086,193.1657,192.6874,192.7173,79000.0
2025-05-15 15:00:00,193.38,193.7,193.21,193.26,80143.0,192.7073,193.0262,192.5379,192.5878,80143.0
2025-05-15 15:10:00,193.23,193.5,193.15,193.3,72610.0,192.5579,192.8269,192.4781,192.6276,72610.0
2025-05-15 15:20:00,193.32,193.32,192.79,192.93,127169.0,192.6475,192.6475,192.1194,192.2589,127169.0
2025-05-15 15:30:00,192.96,193.26,192.96,193.11,111480.0,192.2888,192.5878,192.2888,192.4383,111480.0
2025-05-15 15:40:00,193.11,193.68,193.07,193.56,173989.0,192.4383,193.0063,192.3984,192.8867,173989.0
2025-05-15 15:50:00,193.61,194.33,193.61,194.27,605652.0,192.9365,193.654,192.9365,193.5942,605652.0
2025-05-16 09:30:00,194.54,194.73,193.55,194.02,390821.0,193.8633,194.0526,192.8767,193.3451,390821.0
2025-05-16 09:40:00,194.0,194.65,193.71,194.62,108017.0,193.3252,193.9729,193.0362,193.943,108017.0
2025-05-16 09:50:00,194.6,195.08,194.37,194.8,171768.0,193.9231,194.4014,193.6939,194.1224,171768.0
2025-05-16 10:00:00,194.75,194.98,194.02,194.39,170547.0,194.0726,194.3018,193.3451,193.7138,170547.0
2025-05-16 10:10:00,194.38,194.58,194.11,194.49,121082.0,193.7039,193.9032,193.4348,193.8135,121082.0
2025-05-16 10:20:00,194.49,194.52,193.82,193.89,148186.0,193.8135,193.8434,193.1458,193.2156,148186.0
2025-05-16 10:30:00,193.89,193.97,193.22,193.32,192391.0,193.2156,193.2953,192.5479,192.6475,192391.0
2025-05-16 10:40:00,193.31,193.31,192.57,193.13,199437.0,192.6376,192.6376,191.9002,192.4582,199437.0
2025-05-16 10:50:00,193.12,193.28,192.85,192.91,115170.0,192.4482,192.6077,192.1792,192.239,115170.0
2025-05-16 11:00:00,192.95,193.07,192.72,192.82,85983.0,192.2788,192.3984,192.0496,192.1493,85983.0
2025-05-16 11:10:00,192.79,193.13,192.79,193.01,60677.0,192.1194,192.4582,192.1194,192.3386,60677.0
2025-05-16 11:20:00,193.06,193.32,192.79,193.24,88655.0,192.3884,192.6475,192.1194,192.5678,88655.0
2025-05-16 11:30:00,193.28,193.51,193.28,193.33,68619.0,192.6077,192.8369,192.6077,192.6575,68619.0
2025-05-16 11:40:00,193.35,193.67,193.31,193.33,127279.0,192.6774,192.9963,192.6376,192.6575,127279.0
2025-05-16 11:50:00,193.34,193.4,192.95,192.98,59470.0,192.6675,192.7273,192.2788,192.3087,59470.0
2025-05-16 12:00:00,192.95,193.54,192.91,193.35,114466.0,192.2788,192.8668,192.239,192.6774,114466.0
2025-05-16 12:10:00,193.34,193.41,193.14,193.24,64321.0,192.6675,192.7372,192.4682,192.5678,64321.0
2025-05-16 12:20:00,193.23,193.48,193.09,193.11,56833.0,192.5579,192.807,192.4183,192.4383,56833.0
2025-05-16 12:30:00,193.09,193.17,192.91,193.06,45013.0,192.4183,192.4981,192.239,192.3884,45013.0
2025-05-16 12:40:00,193.1,193.15,192.9,193.05,47660.0,192.4283,192.4781,192.229,192.3785,47660.0
2025-05-16 12:50:00,193.05,193.37,193.04,193.16,58403.0,192.3785,192.6974,192.3685,192.4881,58403.0
2025-05-16 13:00:00,193.12,193.64,193.07,193.6,78597.0,192.4482,192.9664,192.3984,192.9266,78597.0
2025-05-16 13:10:00,193.58,193.97,193.43,193.84,65387.0,192.9066,193.2953,192.7572,193.1657,65387.0
2025-05-16 13:20:00,193.82,193.92,193.72,193.91,70453.0,193.1458,193.2455,193.0462,193.2355,70453.0
2025-05-16 13:30:00,193.92,194.09,193.78,193.8,50140.0,193.2455,193.4149,193.1059,193.1259,50140.0
2025-05-16 13:40:00,193.8,193.9,193.66,193.78,55592.0,193.1259,193.2255,192.9864,193.1059,55592.0
2025-05-16 13:50:00,193.77,193.83,193.52,193.56,97883.0,193.096,193.1558,192.8468,192.8867,97883.0
2025-05-16 14:00:00,193.55,193.68,193.37,193.48,34666.0,192.8767,193.0063,192.6974,192.807,34666.0
2025-05-16 14:10:00,193.49,193.71,193.43,193.68,34394.0,192.817,193.0362,192.7572,193.0063,34394.0
2025-05-16 14:20:00,193.69,193.85,193.64,193.71,59702.0,193.0163,193.1757,192.9664,193.0362,59702.0
2025-05-16 14:30:00,193.69,193.99,193.64,193.95,75014.0,193.0163,193.3152,192.9664,193.2754,75014.0
2025-05-16 14:40:00,193.97,194.22,193.92,193.98,58215.0,193.2953,193.5444,193.2455,193.3052,58215.0
2025-05-16 14:50:00,193.98,194.11,193.79,193.8,49085.0,193.3052,193.4348,193.1159,193.1259,49085.0
2025-05-16 15:00:00,193.82,194.26,193.79,194.13,70605.0,193.1458,193.5843,193.1159,193.4547,70605.0
2025-05-16 15:10:00,194.15,194.19,194.03,194.11,61536.0,193.4747,193.5145,193.3551,193.4348,61536.0
2025-05-16 15:20:00,194.12,194.24,194.08,194.16,80675.0,193.4448,193.5643,193.4049,193.4846,80675.0
2025-05-16 15:30:00,194.15,194.16,193.8,193.82,119134.0,193.4747,193.4846,193.1259,193.1458,119134.0
2025-05-16 15:40:00,193.83,194.12,193.73,194.09,141494.0,193.1558,193.4448,193.0561,193.4149,141494.0
2025-05-16 15:50:00,194.07,194.19,193.73,194.17,401648.0,193.3949,193.5145,193.0561,193.4946,401648.0
2025-05-19 09:30:00,189.0,191.18,188.81,190.96,1280947.0,188.3426,190.515,188.1532,190.2958,1280947.0
2025-05-19 09:40:00,190.95,191.44,190.85,191.25,432043.0,190.2858,190.7741,190.1861,190.5847,432043.0
2025-05-19 09:50:00,191.25,191.43,190.38,190.88,268762.0,190.5847,190.7641,189.7178,190.216,268762.0
2025-05-19 10:00:00,190.83,192.15,190.74,192.06,184088.0,190.1662,191.4816,190.0765,191.3919,184088.0
2025-05-19 10:10:00,192.15,192.28,191.75,192.18,205079.0,191.4816,191.6112,191.083,191.5115,205079.0
2025-05-19 10:20:00,192.19,192.21,191.21,191.53,239976.0,191.5215,191.5414,190.5449,190.8638,239976.0
2025-05-19 10:30:00,191.56,191.68,190.92,191.44,185851.0,190.8937,191.0132,190.2559,190.7741,185851.0
2025-05-19 10:40:00,191.44,191.7,190.89,190.93,97260.0,190.7741,191.0332,190.226,190.2659,97260.0
2025-05-19 10:50:00,190.95,191.53,190.84,191.36,92517.0,190.2858,190.8638,190.1762,190.6944,92517.0
2025-05-19 11:00:00,191.37,191.67,191.05,191.25,154682.0,190.7043,191.0033,190.3854,190.5847,154682.0
2025-05-19 11:10:00,191.31,191.7,191.3,191.52,65665.0,190.6445,191.0332,190.6346,190.8538,65665.0
2025-05-19 11:20:00,191.55,191.75,191.33,191.41,46767.0,190.8837,191.083,190.6645,190.7442,46767.0
2025-05-19 11:30:00,191.41,192.1,191.37,192.05,67390.0,190.7442,191.4318,190.7043,191.382,67390.0
2025-05-19 11:40:00,192.04,192.35,191.76,191.79,82564.0,191.372,191.6809,191.093,191.1229,82564.0
2025-05-19 11:50:00,191.79,192.0,191.66,191.93,91046.0,191.1229,191.3321,190.9933,191.2624,91046.0
2025-05-19 12:00:00,191.91,192.01,191.83,191.96,101472.0,191.2424,191.3421,191.1627,191.2923,101472.0
2025-05-19 12:10:00,191.93,192.11,191.85,191.87,94137.0,191.2624,191.4418,191.1827,191.2026,94137.0
2025-05-19 12:20:00,191.84,192.1,191.83,192.08,92818.0,191.1727,191.4318,191.1627,191.4119,92818.0
2025-05-19 12:30:00,192.07,192.07,191.76,191.79,60775.0,191.4019,191.4019,191.093,191.1229,60775.0
2025-05-19 12:40:00,191.83,191.91,191.66,191.83,51510.0,191.1627,191.2424,190.9933,191.1627,51510.0
2025-05-19 12:50:00,191.83,192.18,191.83,192.14,92632.0,191.1627,191.5115,191.1627,191.4716,92632.0
2025-05-19 13:00:00,192.15,192.74,192.08,192.62,102454.0,191.4816,192.0696,191.4119,191.95,102454.0
2025-05-19 13:10:00,192.59,192.6,192.12,192.16,43547.0,191.9201,191.93,191.4517,191.4916,43547.0
2025-05-19 13:20:00,192.13,192.35,191.96,191.99,152225.0,191.4617,191.6809,191.2923,191.3222,152225.0
2025-05-19 13:30:00,191.99,192.48,191.96,192.42,119480.0,191.3222,191.8105,191.2923,191.7507,119480.0
2025-05-19 13:40:00,192.41,192.62,192.35,192.42,70727.0,191.7407,191.95,191.6809,191.7507,70727.0
2025-05-19 13:50:00,192.41,192.78,192.36,192.55,57505.0,191.7407,192.1094,191.6909,191.8802,57505.0
2025-05-19 14:00:00,192.5,192.64,192.41,192.45,58121.0,191.8304,191.9699,191.7407,191.7806,58121.0
2025-05-19 14:10:00,192.45,192.45,192.12,192.18,70148.0,191.7806,191.7806,191.4517,191.5115,70148.0
2025-05-19 14:20:00,192.19,192.33,191.95,192.09,50075.0,191.5215,191.661,191.2823,191.4218,50075.0
2025-05-19 14:30:00,192.14,192.4,192.07,192.37,30645.0,191.4716,191.7307,191.4019,191.7008,30645.0
2025-05-19 14:40:00,192.38,192.39,192.09,192.16,63319.0,191.7108,191.7208,191.4218,191.4916,63319.0
2025-05-19 14:50:00,192.19,192.43,192.19,192.29,41165.0,191.5215,191.7606,191.5215,191.6211,41165.0
2025-05-19 15:00:00,192.3,192.55,192.28,192.48,39360.0,191.6311,191.8802,191.6112,191.8105,39360.0
2025-05-19 15:10:00,192.41,192.41,192.1,192.34,74884.0,191.7407,191.7407,191.4318,191.671,74884.0
2025-05-19 15:20:00,192.33,192.57,192.33,192.52,72882.0,191.661,191.9002,191.661,191.8503,72882.0
2025-05-19 15:30:00,192.5,192.89,192.48,192.78,115123.0,191.8304,192.219,191.8105,192.1094,115123.0
2025-05-19 15:40:00,192.8,193.05,192.65,192.98,119351.0,192.1294,192.3785,191.9799,192.3087,119351.0
2025-05-19 15:50:00,193.01,193.5,192.98,193.48,494340.0,192.3386,192.8269,192.3087,192.807,494340.0
2025-05-20 09:30:00,191.8,191.91,191.08,191.9,389950.0,191.1328,191.2424,190.4153,191.2325,389950.0
2025-05-20 09:40:00,191.87,191.96,191.04,191.06,228100.0,191.2026,191.2923,190.3755,190.3954,228100.0
2025-05-20 09:50:00,191.02,191.67,190.81,191.24,151714.0,190.3555,191.0033,190.1463,190.5748,151714.0
2025-05-20 10:00:00,191.27,191.94,191.2,191.69,185065.0,190.6047,191.2723,190.5349,191.0232,185065.0
2025-05-20 10:10:00,191.69,192.19,191.4,192.08,99272.0,191.0232,191.5215,190.7342,191.4119,99272.0
2025-05-20 10:20:00,192.12,192.12,191.55,191.78,62872.0,191.4517,191.4517,190.8837,191.1129,62872.0
2025-05-20 10:30:00,191.71,192.1,191.44,192.08,80598.0,191.0431,191.4318,190.7741,191.4119,80598.0
2025-05-20 10:40:00,192.1,192.1,191.8,191.85,39997.0,191.4318,191.4318,191.1328,191.1827,39997.0
2025-05-20 10:50:00,191.84,192.0,191.53,191.56,182834.0,191.1727,191.3321,190.8638,190.8937,182834.0
2025-05-20 11:00:00,191.53,191.7,191.26,191.28,120069.0,190.8638,191.0332,190.5947,190.6146,120069.0
2025-05-20 11:10:00,191.3,191.69,191.22,191.57,66819.0,190.6346,191.0232,190.5548,190.9036,66819.0
2025-05-20 11:20:00,191.53,191.75,191.4,191.69,71513.0,190.8638,191.083,190.7342,191.0232,71513.0
2025-05-20 11:30:00,191.69,191.78,191.48,191.69,74902.0,191.0232,191.1129,190.8139,191.0232,74902.0
2025-05-20 11:40:00,191.68,191.9,191.47,191.81,83026.0,191.0132,191.2325,190.804,191.1428,83026.0
2025-05-20 11:50:00,191.8,192.06,191.65,192.06,65256.0,191.1328,191.3919,190.9834,191.3919,65256.0
2025-05-20 12:00:00,192.0,192.22,191.96,192.0,75825.0,191.3321,191.5514,191.2923,191.3321,75825.0
2025-05-20 12:10:00,192.03,192.26,191.8,192.1,95792.0,191.362,191.5912,191.1328,191.4318,95792.0
2025-05-20 12:20:00,192.12,192.21,191.8,192.06,73443.0,191.4517,191.5414,191.1328,191.3919,73443.0
2025-05-20 12:30:00,192.13,192.52,192.07,192.47,75028.0,191.4617,191.8503,191.4019,191.8005,75028.0
2025-05-20 12:40:00,192.47,192.53,192.24,192.28,47757.0,191.8005,191.8603,191.5713,191.6112,47757.0
2025-05-20 12:50:00,192.28,192.43,192.21,192.38,54367.0,191.6112,191.7606,191.5414,191.7108,54367.0
2025-05-20 13:00:00,192.37,192.7,192.34,192.56,48960.0,191.7008,192.0297,191.671,191.8902,48960.0
2025-05-20 13:10:00,192.57,192.6,192.34,192.4,40700.0,191.9002,191.93,191.671,191.7307,40700.0
2025-05-20 13:20:00,192.41,192.55,192.35,192.51,35262.0,191.7407,191.8802,191.6809,191.8404,35262.0
2025-05-20 13:30:00,192.47,192.53,192.27,192.38,51612.0,191.8005,191.8603,191.6012,191.7108,51612.0
2025-05-20 13:40:00,192.41,192.62,192.38,192.41,58540.0,191.7407,191.95,191.7108,191.7407,58540.0
2025-05-20 13:50:00,192.4,192.53,192.26,192.5,40295.0,191.7307,191.8603,191.5912,191.8304,40295.0
2025-05-20 14:00:00,192.52,192.75,192.45,192.6,64166.0,191.8503,192.0795,191.7806,191.93,64166.0
2025-05-20 14:10:00,192.63,192.74,192.53,192.63,60691.0,191.9599,192.0696,191.8603,191.9599,60691.0
2025-05-20 14:20:00,192.63,192.63,191.87,191.96,85357.0,191.9599,191.9599,191.2026,191.2923,85357.0
2025-05-20 14:30:00,191.95,192.37,191.92,192.3,60570.0,191.2823,191.7008,191.2524,191.6311,60570.0
2025-05-20 14:40:00,192.3,192.32,192.06,192.23,55195.0,191.6311,191.651,191.3919,191.5613,55195.0
2025-05-20 14:50:00,192.23,192.46,192.22,192.42,44850.0,191.5613,191.7905,191.5514,191.7507,44850.0
2025-05-20 15:00:00,192.38,192.38,191.78,192.13,58660.0,191.7108,191.7108,191.1129,191.4617,58660.0
2025-05-20 15:10:00,192.13,192.44,192.0,192.44,65034.0,191.4617,191.7706,191.3321,191.7706,65034.0
2025-05-20 15:20:00,192.42,192.6,192.26,192.48,67231.0,191.7507,191.93,191.5912,191.8105,67231.0
2025-05-20 15:30:00,192.5,192.87,192.5,192.85,77131.0,191.8304,192.1991,191.8304,192.1792,77131.0
2025-05-20 15:40:00,192.86,193.12,192.64,193.05,122161.0,192.1891,192.4482,191.9699,192.3785,122161.0
2025-05-20 15:50:00,193.03,193.73,192.99,193.44,596161.0,192.3586,193.0561,192.3187,192.7671,596161.0
2025-05-21 09:30:00,193.1,193.3,192.42,192.89,359588.0,192.4283,192.6276,191.7507,192.219,359588.0
2025-05-21 09:40:00,192.9,193.22,192.59,193.18,118754.0,192.229,192.5479,191.9201,192.508,118754.0
2025-05-21 09:50:00,193.2,193.57,192.74,192.84,102116.0,192.528,192.8967,192.0696,192.1692,102116.0
2025-05-21 10:00:00,192.85,193.17,192.73,192.84,109992.0,192.1792,192.4981,192.0596,192.1692,109992.0
2025-05-21 10:10:00,192.83,193.29,192.63,193.1,124008.0,192.1592,192.6176,191.9599,192.4283,124008.0
2025-05-21 10:20:00,193.14,193.34,193.04,193.13,46176.0,192.4682,192.6675,192.3685,192.4582,46176.0
2025-05-21 10:30:00,193.1,193.27,192.95,193.27,49484.0,192.4283,192.5977,192.2788,192.5977,49484.0
2025-05-21 10:40:00,193.28,193.33,192.93,193.16,69069.0,192.6077,192.6575,192.2589,192.4881,69069.0
2025-05-21 10:50:00,193.19,193.66,193.13,193.59,79897.0,192.518,192.9864,192.4582,192.9166,79897.0
2025-05-21 11:00:00,193.56,194.53,193.56,194.48,187202.0,192.8867,193.8533,192.8867,193.8035,187202.0
2025-05-21 11:10:00,194.44,194.46,194.1,194.28,100636.0,193.7636,193.7836,193.4248,193.6042,100636.0
2025-05-21 11:20:00,194.3,194.75,194.2,194.71,106798.0,193.6241,194.0726,193.5245,194.0327,106798.0
2025-05-21 11:30:00,194.72,194.8,194.41,194.52,118464.0,194.0427,194.1224,193.7338,193.8434,118464.0
2025-05-21 11:40:00,194.53,194.91,194.44,194.91,104454.0,193.8533,194.232,193.7636,194.232,104454.0
2025-05-21 11:50:00,194.88,195.27,194.85,194.9,148047.0,194.2021,194.5908,194.1722,194.222,148047.0
2025-05-21 12:00:00,194.89,195.25,194.88,195.14,76528.0,194.2121,194.5708,194.2021,194.4612,76528.0
2025-05-21 12:10:00,195.11,195.16,194.83,194.96,53124.0,194.4313,194.4811,194.1523,194.2818,53124.0
2025-05-21 12:20:00,194.97,194.97,194.64,194.88,70831.0,194.2918,194.2918,193.963,194.2021,70831.0
2025-05-21 12:30:00,194.85,195.09,194.83,195.04,57720.0,194.1722,194.4114,194.1523,194.3616,57720.0
2025-05-21 12:40:00,194.98,195.14,194.91,195.09,45892.0,194.3018,194.4612,194.232,194.4114,45892.0
2025-05-21 12:50:00,195.05,195.12,194.62,194.64,46827.0,194.3715,194.4413,193.943,193.963,46827.0
2025-05-21 13:00:00,194.63,194.68,194.18,194.23,58876.0,193.953,194.0028,193.5046,193.5544,58876.0
2025-05-21 13:10:00,194.18,194.24,193.06,193.32,104547.0,193.5046,193.5643,192.3884,192.6475,104547.0
2025-05-21 13:20:00,193.34,193.34,191.34,191.45,201657.0,192.6675,192.6675,190.6744,190.784,201657.0
2025-05-21 13:30:00,191.49,192.57,191.07,192.53,134898.0,190.8239,191.9002,190.4054,191.8603,134898.0
2025-05-21 13:40:00,192.55,192.55,191.91,192.13,83342.0,191.8802,191.8802,191.2424,191.4617,83342.0
2025-05-21 13:50:00,192.08,192.26,191.68,192.11,61228.0,191.4119,191.5912,191.0132,191.4418,61228.0
2025-05-21 14:00:00,192.11,192.53,191.8,192.53,79678.0,191.4418,191.8603,191.1328,191.8603,79678.0
2025-05-21 14:10:00,192.47,192.49,191.86,192.05,34779.0,191.8005,191.8204,191.1926,191.382,34779.0
2025-05-21 14:20:00,192.04,192.29,191.59,192.06,41063.0,191.372,191.6211,190.9236,191.3919,41063.0
2025-05-21 14:30:00,192.03,192.5,191.99,192.14,54669.0,191.362,191.8304,191.3222,191.4716,54669.0
2025-05-21 14:40:00,192.13,192.47,192.01,192.06,35728.0,191.4617,191.8005,191.3421,191.3919,35728.0
2025-05-21 14:50:00,192.06,192.23,191.8,191.88,57006.0,191.3919,191.5613,191.1328,191.2126,57006.0
2025-05-21 15:00:00,191.89,192.16,191.2,191.25,88849.0,191.2225,191.4916,190.5349,190.5847,88849.0
2025-05-21 15:10:00,191.22,191.51,190.92,191.05,198756.0,190.5548,190.8438,190.2559,190.3854,198756.0
2025-05-21 15:20:00,191.07,191.21,190.53,190.81,142216.0,190.4054,190.5449,189.8672,190.1463,142216.0
2025-05-21 15:30:00,190.8,191.84,190.8,191.83,83515.0,190.1363,191.1727,190.1363,191.1627,83515.0
2025-05-21 15:40:00,191.81,192.23,191.66,192.05,131270.0,191.1428,191.5613,190.9933,191.382,131270.0
2025-05-21 15:50:00,192.1,192.63,191.65,191.68,468890.0,191.4318,191.9599,190.9834,191.0132,468890.0
2025-05-22 09:30:00,191.34,192.68,191.33,191.75,539699.0,190.6744,192.0098,190.6645,191.083,539699.0
2025-05-22 09:40:00,191.75,192.44,191.74,192.3,265916.0,191.083,191.7706,191.073,191.6311,265916.0
2025-05-22 09:50:00,192.27,193.56,192.0,193.3,204909.0,191.6012,192.8867,191.3321,192.6276,204909.0
2025-05-22 10:00:00,193.34,193.97,193.16,193.62,214930.0,192.6675,193.2953,192.4881,192.9465,214930.0
2025-05-22 10:10:00,193.64,193.72,193.2,193.59,194279.0,192.9664,193.0462,192.528,192.9166,194279.0
2025-05-22 10:20:00,193.56,193.61,193.02,193.37,157024.0,192.8867,192.9365,192.3486,192.6974,157024.0
2025-05-22 10:30:00,193.36,193.93,193.33,193.7,141390.0,192.6874,193.2554,192.6575,193.0262,141390.0
2025-05-22 10:40:00,193.6,194.18,193.56,194.03,168962.0,192.9266,193.5046,192.8867,193.3551,168962.0
2025-05-22 10:50:00,194.08,194.25,193.62,194.21,151962.0,193.4049,193.5743,192.9465,193.5344,151962.0
2025-05-22 11:00:00,194.23,194.45,194.14,194.24,86659.0,193.5544,193.7736,193.4647,193.5643,86659.0
2025-05-22 11:10:00,194.22,194.26,193.63,193.96,58617.0,193.5444,193.5843,192.9565,193.2853,58617.0
2025-05-22 11:20:00,193.99,194.53,193.94,193.99,104991.0,193.3152,193.8533,193.2654,193.3152,104991.0
2025-05-22 11:30:00,193.95,194.24,193.88,194.06,85518.0,193.2754,193.5643,193.2056,193.385,85518.0
2025-05-22 11:40:00,194.04,194.45,193.95,194.29,89359.0,193.365,193.7736,193.2754,193.6142,89359.0
2025-05-22 11:50:00,194.26,194.38,193.97,194.3,163824.0,193.5843,193.7039,193.2953,193.6241,163824.0
2025-05-22 12:00:00,194.32,194.63,194.22,194.52,100876.0,193.6441,193.953,193.5444,193.8434,100876.0
2025-05-22 12:10:00,194.49,195.15,194.48,194.73,221172.0,193.8135,194.4712,193.8035,194.0526,221172.0
2025-05-22 12:20:00,194.71,194.82,194.48,194.55,68843.0,194.0327,194.1423,193.8035,193.8733,68843.0
2025-05-22 12:30:00,194.57,194.71,194.36,194.66,44127.0,193.8932,194.0327,193.6839,193.9829,44127.0
2025-05-22 12:40:00,194.7,194.8,194.42,194.55,88938.0,194.0227,194.1224,193.7437,193.8733,88938.0
2025-05-22 12:50:00,194.58,194.75,194.35,194.37,89993.0,193.9032,194.0726,193.674,193.6939,89993.0
2025-05-22 13:00:00,194.41,194.67,194.37,194.56,154790.0,193.7338,193.9928,193.6939,193.8832,154790.0
2025-05-22 13:10:00,194.58,195.24,194.53,195.1,138447.0,193.9032,194.5609,193.8533,194.4214,138447.0
2025-05-22 13:20:00,195.09,195.36,195.02,195.28,136009.0,194.4114,194.6804,194.3416,194.6007,136009.0
2025-05-22 13:30:00,195.28,195.59,195.14,195.43,123558.0,194.6007,194.9096,194.4612,194.7502,123558.0
2025-05-22 13:40:00,195.41,195.92,195.41,195.67,178335.0,194.7303,195.2385,194.7303,194.9894,178335.0
2025-05-22 13:50:00,195.67,195.92,195.54,195.64,89427.0,194.9894,195.2385,194.8598,194.9595,89427.0
2025-05-22 14:00:00,195.62,195.85,195.34,195.37,61724.0,194.9395,195.1687,194.6605,194.6904,61724.0
2025-05-22 14:10:00,195.37,195.7,195.15,195.67,75202.0,194.6904,195.0193,194.4712,194.9894,75202.0
2025-05-22 14:20:00,195.69,195.75,195.37,195.47,62826.0,195.0093,195.0691,194.6904,194.7901,62826.0
2025-05-22 14:30:00,195.47,195.85,195.38,195.64,100799.0,194.7901,195.1687,194.7004,194.9595,100799.0
2025-05-22 14:40:00,195.59,196.0,195.54,195.89,234446.0,194.9096,195.3182,194.8598,195.2086,234446.0
2025-05-22 14:50:00,195.89,196.16,195.87,195.99,159012.0,195.2086,195.4777,195.1887,195.3083,159012.0
2025-05-22 15:00:00,195.97,196.24,195.86,196.11,115798.0,195.2883,195.5574,195.1787,195.4278,115798.0
2025-05-22 15:10:00,196.14,196.55,196.08,196.24,183152.0,195.4577,195.8663,195.3979,195.5574,183152.0
2025-05-22 15:20:00,196.23,196.83,196.23,196.76,213321.0,195.5474,196.1453,195.5474,196.0756,213321.0
2025-05-22 15:30:00,196.76,196.77,196.24,196.31,303711.0,196.0756,196.0855,195.5574,195.6271,303711.0
2025-05-22 15:40:00,196.29,196.57,196.02,196.53,446995.0,195.6072,195.8862,195.3381,195.8464,446995.0
2025-05-22 15:50:00,196.52,196.8,195.93,196.59,1382720.0,195.8364,196.1154,195.2485,195.9062,1382720.0
2025-05-23 09:30:00,192.02,192.65,191.52,192.12,698494.0,191.3521,191.9799,190.8538,191.4517,698494.0
2025-05-23 09:40:00,192.11,192.17,190.63,190.94,493762.0,191.4418,191.5015,189.9669,190.2758,493762.0
2025-05-23 09:50:00,190.94,191.2,190.03,190.94,480908.0,190.2758,190.5349,189.369,190.2758,480908.0
2025-05-23 10:00:00,190.98,191.49,190.43,191.33,344530.0,190.3157,190.8239,189.7676,190.6645,344530.0
2025-05-23 10:10:00,191.33,191.98,190.98,190.99,222706.0,190.6645,191.3122,190.3157,190.3256,222706.0
2025-05-23 10:20:00,191.0,191.54,190.72,190.97,190581.0,190.3356,190.8737,190.0566,190.3057,190581.0
2025-05-23 10:30:00,190.95,191.77,190.88,191.44,181226.0,190.2858,191.1029,190.216,190.7741,181226.0
2025-05-23 10:40:00,191.4,191.94,191.37,191.77,90346.0,190.7342,191.2723,190.7043,191.1029,90346.0
2025-05-23 10:50:00,191.8,191.83,191.03,191.14,77757.0,191.1328,191.1627,190.3655,190.4751,77757.0
2025-05-23 11:00:00,191.15,191.35,190.5,190.77,120531.0,190.4851,190.6844,189.8374,190.1064,120531.0
2025-05-23 11:10:00,190.78,190.95,190.45,190.79,139910.0,190.1164,190.2858,189.7875,190.1263,139910.0
2025-05-23 11:20:00,190.75,191.07,190.7,190.87,75961.0,190.0865,190.4054,190.0367,190.2061,75961.0
2025-05-23 11:30:00,190.88,191.29,190.82,190.97,98130.0,190.216,190.6246,190.1562,190.3057,98130.0
2025-05-23 11:40:00,190.97,191.28,190.95,191.17,60458.0,190.3057,190.6146,190.2858,190.505,60458.0
2025-05-23 11:50:00,191.14,191.22,190.91,190.97,61706.0,190.4751,190.5548,190.2459,190.3057,61706.0
2025-05-23 12:00:00,191.0,191.46,190.94,191.26,97955.0,190.3356,190.794,190.2758,190.5947,97955.0
2025-05-23 12:10:00,191.32,191.34,190.96,191.03,63755.0,190.6545,190.6744,190.2958,190.3655,63755.0
2025-05-23 12:20:00,191.09,191.37,191.07,191.14,61049.0,190.4253,190.7043,190.4054,190.4751,61049.0
2025-05-23 12:30:00,191.11,191.31,190.88,191.28,67293.0,190.4452,190.6445,190.216,190.6146,67293.0
2025-05-23 12:40:00,191.25,191.6,191.13,191.6,48725.0,190.5847,190.9335,190.4652,190.9335,48725.0
2025-05-23 12:50:00,191.59,191.69,191.39,191.44,54275.0,190.9236,191.0232,190.7243,190.7741,54275.0
2025-05-23 13:00:00,191.42,192.0,191.31,191.97,60828.0,190.7542,191.3321,190.6445,191.3022,60828.0
2025-05-23 13:10:00,191.98,192.34,191.87,192.3,71706.0,191.3122,191.671,191.2026,191.6311,71706.0
2025-05-23 13:20:00,192.28,192.46,192.14,192.41,90316.0,191.6112,191.7905,191.4716,191.7407,90316.0
2025-05-23 13:30:00,192.42,192.42,192.11,192.29,59151.0,191.7507,191.7507,191.4418,191.6211,59151.0
2025-05-23 13:40:00,192.25,192.6,192.09,192.58,79883.0,191.5813,191.93,191.4218,191.9101,79883.0
2025-05-23 13:50:00,192.58,192.71,192.32,192.44,62451.0,191.9101,192.0397,191.651,191.7706,62451.0
2025-05-23 14:00:00,192.42,192.8,192.26,192.66,85345.0,191.7507,192.1294,191.5912,191.9898,85345.0
2025-05-23 14:10:00,192.65,192.71,192.33,192.36,69982.0,191.9799,192.0397,191.661,191.6909,69982.0
2025-05-23 14:20:00,192.34,192.36,191.83,192.14,80674.0,191.671,191.6909,191.1627,191.4716,80674.0
2025-05-23 14:30:00,192.12,192.53,192.11,192.45,46495.0,191.4517,191.8603,191.4418,191.7806,46495.0
2025-05-23 14:40:00,192.45,192.45,192.1,192.34,47234.0,191.7806,191.7806,191.4318,191.671,47234.0
2025-05-23 14:50:00,192.37,192.51,192.2,192.24,44025.0,191.7008,191.8404,191.5314,191.5713,44025.0
2025-05-23 15:00:00,192.24,192.66,192.05,192.6,60878.0,191.5713,191.9898,191.382,191.93,60878.0
2025-05-23 15:10:00,192.59,192.77,192.45,192.5,84490.0,191.9201,192.0995,191.7806,191.8304,84490.0
2025-05-23 15:20:00,192.46,192.53,192.02,192.23,68389.0,191.7905,191.8603,191.3521,191.5613,68389.0
2025-05-23 15:30:00,192.22,192.54,192.15,192.53,95616.0,191.5514,191.8703,191.4816,191.8603,95616.0
2025-05-23 15:40:00,192.53,192.56,192.14,192.24,162464.0,191.8603,191.8902,191.4716,191.5713,162464.0
2025-05-23 15:50:00,192.3,192.37,191.95,192.02,473316.0,191.6311,191.7008,191.2823,191.3521,473316.0
2025-05-27 09:30:00,194.09,194.87,193.7,194.87,705875.0,193.4149,194.1922,193.0262,194.1922,705875.0
2025-05-27 09:40:00,194.87,195.39,194.77,195.11,352213.0,194.1922,194.7103,194.0925,194.4313,352213.0
2025-05-27 09:50:00,195.12,195.89,194.95,195.84,265163.0,194.4413,195.2086,194.2719,195.1588,265163.0
2025-05-27 10:00:00,195.81,196.32,195.73,195.9,357840.0,195.1289,195.6371,195.0492,195.2186,357840.0
2025-05-27 10:10:00,195.91,196.25,195.73,196.2,152235.0,195.2285,195.5673,195.0492,195.5175,152235.0
2025-05-27 10:20:00,196.22,196.58,196.16,196.33,214773.0,195.5375,195.8962,195.4777,195.6471,214773.0
2025-05-27 10:30:00,196.33,196.45,195.89,196.11,153613.0,195.6471,195.7667,195.2086,195.4278,153613.0
2025-05-27 10:40:00,196.1,196.2,195.9,195.94,99198.0,195.4179,195.5175,195.2186,195.2584,99198.0
2025-05-27 10:50:00,195.94,196.15,195.5,195.61,108294.0,195.2584,195.4677,194.82,194.9296,108294.0
2025-05-27 11:00:00,195.61,195.95,195.39,195.85,142301.0,194.9296,195.2684,194.7103,195.1687,142301.0
2025-05-27 11:10:00,195.84,196.1,195.66,195.93,121094.0,195.1588,195.4179,194.9794,195.2485,121094.0
2025-05-27 11:20:00,195.91,196.18,195.59,196.09,115996.0,195.2285,195.4976,194.9096,195.4079,115996.0
2025-05-27 11:30:00,196.1,196.58,196.06,196.4,169012.0,195.4179,195.8962,195.378,195.7168,169012.0
2025-05-27 11:40:00,196.39,196.53,196.09,196.34,91257.0,195.7069,195.8464,195.4079,195.657,91257.0
2025-05-27 11:50:00,196.34,196.58,196.25,196.54,120764.0,195.657,195.8962,195.5673,195.8563,120764.0
2025-05-27 12:00:00,196.54,196.95,196.54,196.73,139455.0,195.8563,196.2649,195.8563,196.0457,139455.0
2025-05-27 12:10:00,196.77,197.09,196.75,197.05,151823.0,196.0855,196.4044,196.0656,196.3646,151823.0
2025-05-27 12:20:00,197.04,197.2,196.77,196.92,97591.0,196.3546,196.514,196.0855,196.235,97591.0
2025-05-27 12:30:00,196.9,197.09,196.87,197.08,131951.0,196.2151,196.4044,196.1852,196.3945,131951.0
2025-05-27 12:40:00,197.09,197.22,196.95,197.16,291324.0,196.4044,196.534,196.2649,196.4742,291324.0
2025-05-27 12:50:00,197.18,197.57,196.96,196.99,541351.0,196.4941,196.8828,196.2749,196.3048,541351.0
2025-05-27 13:00:00,197.0,197.49,196.97,197.35,88909.0,196.3147,196.803,196.2848,196.6635,88909.0
2025-05-27 13:10:00,197.36,197.52,197.33,197.47,111105.0,196.6735,196.8329,196.6436,196.7831,111105.0
2025-05-27 13:20:00,197.47,197.74,197.44,197.58,138047.0,196.7831,197.0522,196.7532,196.8927,138047.0
2025-05-27 13:30:00,197.57,197.57,197.26,197.31,91969.0,196.8828,196.8828,196.5738,196.6237,91969.0
2025-05-27 13:40:00,197.32,197.93,197.3,197.92,122828.0,196.6336,197.2415,196.6137,197.2315,122828.0
2025-05-27 13:50:00,197.92,198.17,197.75,197.95,291174.0,197.2315,197.4807,197.0621,197.2614,291174.0
2025-05-27 14:00:00,197.96,198.31,197.94,198.25,152918.0,197.2714,197.6202,197.2515,197.5604,152918.0
2025-05-27 14:10:00,198.26,198.3,197.71,197.71,186167.0,197.5704,197.6102,197.0223,197.0223,186167.0
2025-05-27 14:20:00,197.72,197.77,197.48,197.51,128744.0,197.0322,197.0821,196.7931,196.823,128744.0
2025-05-27 14:30:00,197.54,197.78,197.47,197.61,59056.0,196.8529,197.092,196.7831,196.9226,59056.0
2025-05-27 14:40:00,197.6,197.81,197.44,197.81,86679.0,196.9127,197.1219,196.7532,197.1219,86679.0
2025-05-27 14:50:00,197.78,197.84,197.51,197.55,58774.0,197.092,197.1518,196.823,196.8628,58774.0
2025-05-27 15:00:00,197.54,197.67,197.49,197.54,70897.0,196.8529,196.9824,196.803,196.8529,70897.0
2025-05-27 15:10:00,197.53,197.72,197.49,197.69,96899.0,196.8429,197.0322,196.803,197.0023,96899.0
2025-05-27 15:20:00,197.68,197.71,197.4,197.42,87142.0,196.9924,197.0223,196.7133,196.7333,87142.0
2025-05-27 15:30:00,197.42,197.47,196.98,197.19,195111.0,196.7333,196.7831,196.2948,196.5041,195111.0
2025-05-27 15:40:00,197.17,197.17,196.68,196.73,205372.0,196.4841,196.4841,195.9959,196.0457,205372.0
2025-05-27 15:50:00,196.71,197.82,196.67,197.71,775046.0,196.0257,197.1319,195.9859,197.0223,775046.0
2025-05-28 09:30:00,196.09,196.11,195.48,196.06,572373.0,195.4079,195.4278,194.8,195.378,572373.0
2025-05-28 09:40:00,196.09,196.49,195.9,196.0,264805.0,195.4079,195.8065,195.2186,195.3182,264805.0
2025-05-28 09:50:00,196.0,196.06,195.63,195.78,184635.0,195.3182,195.378,194.9495,195.099,184635.0
2025-05-28 10:00:00,195.79,196.8,195.71,196.62,253629.0,195.1089,196.1154,195.0292,195.9361,253629.0
2025-05-28 10:10:00,196.64,196.79,196.24,196.31,145099.0,195.956,196.1055,195.5574,195.6271,145099.0
2025-05-28 10:20:00,196.35,196.57,196.1,196.4,105912.0,195.667,195.8862,195.4179,195.7168,105912.0
2025-05-28 10:30:00,196.35,196.58,196.17,196.54,120753.0,195.667,195.8962,195.4876,195.8563,120753.0
2025-05-28 10:40:00,196.57,196.9,196.53,196.85,125726.0,195.8862,196.2151,195.8464,196.1653,125726.0
2025-05-28 10:50:00,196.87,196.91,196.0,196.08,85202.0,196.1852,196.2251,195.3182,195.3979,85202.0
2025-05-28 11:00:00,196.11,196.73,196.08,196.73,72217.0,195.4278,196.0457,195.3979,196.0457,72217.0
2025-05-28 11:10:00,196.73,196.73,196.41,196.65,63321.0,196.0457,196.0457,195.7268,195.966,63321.0
2025-05-28 11:20:00,196.65,196.86,196.64,196.82,81298.0,195.966,196.1752,195.956,196.1354,81298.0
2025-05-28 11:30:00,196.79,196.92,196.64,196.78,59381.0,196.1055,196.235,195.956,196.0955,59381.0
2025-05-28 11:40:00,196.78,196.92,196.63,196.78,43130.0,196.0955,196.235,195.946,196.0955,43130.0
2025-05-28 11:50:00,196.81,196.95,196.55,196.56,62214.0,196.1254,196.2649,195.8663,195.8763,62214.0
2025-05-28 12:00:00,196.63,197.37,196.63,197.33,144139.0,195.946,196.6835,195.946,196.6436,144139.0
2025-05-28 12:10:00,197.31,197.59,197.22,197.28,158842.0,196.6237,196.9027,196.534,196.5938,158842.0
2025-05-28 12:20:00,197.26,197.59,197.22,197.58,84980.0,196.5738,196.9027,196.534,196.8927,84980.0
2025-05-28 12:30:00,197.58,197.85,197.55,197.81,102595.0,196.8927,197.1618,196.8628,197.1219,102595.0
2025-05-28 12:40:00,197.81,197.83,197.38,197.42,82971.0,197.1219,197.1419,196.6934,196.7333,82971.0
2025-05-28 12:50:00,197.43,197.44,197.01,197.15,87955.0,196.7432,196.7532,196.3247,196.4642,87955.0
2025-05-28 13:00:00,197.15,197.35,197.01,197.35,125536.0,196.4642,196.6635,196.3247,196.6635,125536.0
2025-05-28 13:10:00,197.33,197.59,197.31,197.49,83503.0,196.6436,196.9027,196.6237,196.803,83503.0
2025-05-28 13:20:00,197.49,197.49,197.07,197.17,90331.0,196.803,196.803,196.3845,196.4841,90331.0
2025-05-28 13:30:00,197.17,197.19,196.94,197.06,36511.0,196.4841,196.5041,196.2549,196.3745,36511.0
2025-05-28 13:40:00,197.04,197.09,196.91,197.0,60856.0,196.3546,196.4044,196.2251,196.3147,60856.0
2025-05-28 13:50:00,196.97,197.11,196.9,196.99,48590.0,196.2848,196.4244,196.2151,196.3048,48590.0
2025-05-28 14:00:00,196.97,197.33,196.96,197.32,105519.0,196.2848,196.6436,196.2749,196.6336,105519.0
2025-05-28 14:10:00,197.32,197.51,197.22,197.28,203321.0,196.6336,196.823,196.534,196.5938,203321.0
2025-05-28 14:20:00,197.28,197.7,197.26,197.33,86082.0,196.5938,197.0123,196.5738,196.6436,86082.0
2025-05-28 14:30:00,197.33,197.72,197.3,197.63,77553.0,196.6436,197.0322,196.6137,196.9425,77553.0
2025-05-28 14:40:00,197.63,197.88,197.63,197.67,69458.0,196.9425,197.1917,196.9425,196.9824,69458.0
2025-05-28 14:50:00,197.7,197.8,197.25,197.74,221404.0,197.0123,197.112,196.5639,197.0522,221404.0
2025-05-28 15:00:00,197.75,198.03,197.63,198.03,171680.0,197.0621,197.3412,196.9425,197.3412,171680.0
2025-05-28 15:10:00,198.03,198.07,197.13,197.36,173043.0,197.3412,197.381,196.4443,196.6735,173043.0
2025-05-28 15:20:00,197.37,197.54,197.21,197.27,126826.0,196.6835,196.8529,196.524,196.5838,126826.0
2025-05-28 15:30:00,197.25,197.45,196.42,196.46,199863.0,196.5639,196.7632,195.7368,195.7766,199863.0
2025-05-28 15:40:00,196.46,196.63,196.05,196.25,288440.0,195.7766,195.946,195.368,195.5673,288440.0
2025-05-28 15:50:00,196.2,196.4,195.83,196.14,702874.0,195.5175,195.7168,195.1488,195.4577,702874.0
2025-05-29 09:30:00,199.46,199.8,198.09,198.41,1027129.0,198.7662,199.105,197.4009,197.7198,1027129.0
2025-05-29 09:40:00,198.41,199.08,196.93,196.99,462597.0,197.7198,198.3875,196.245,196.3048,462597.0
2025-05-29 09:50:00,196.97,198.08,196.92,197.43,265152.0,196.2848,197.391,196.235,196.7432,265152.0
2025-05-29 10:00:00,197.43,197.89,196.08,196.29,306183.0,196.7432,197.2016,195.3979,195.6072,306183.0
2025-05-29 10:10:00,196.25,196.9,196.16,196.68,208860.0,195.5673,196.2151,195.4777,195.9959,208860.0
2025-05-29 10:20:00,196.68,197.78,196.41,197.49,290317.0,195.9959,197.092,195.7268,196.803,290317.0
2025-05-29 10:30:00,197.48,197.69,197.13,197.57,154649.0,196.7931,197.0023,196.4443,196.8828,154649.0
2025-05-29 10:40:00,197.59,197.86,197.08,197.76,145078.0,196.9027,197.1717,196.3945,197.0721,145078.0
2025-05-29 10:50:00,197.73,198.37,197.62,198.31,269052.0,197.0422,197.68,196.9326,197.6202,269052.0
2025-05-29 11:00:00,198.31,198.35,197.7,197.9,183310.0,197.6202,197.66,197.0123,197.2116,183310.0
2025-05-29 11:10:00,197.92,198.25,197.66,197.72,131571.0,197.2315,197.5604,196.9724,197.0322,131571.0
2025-05-29 11:20:00,197.72,198.08,197.7,197.85,134947.0,197.0322,197.391,197.0123,197.1618,134947.0
2025-05-29 11:30:00,197.86,198.0,197.47,197.83,171484.0,197.1717,197.3113,196.7831,197.1419,171484.0
2025-05-29 11:40:00,197.82,198.0,197.66,197.67,104660.0,197.1319,197.3113,196.9724,196.9824,104660.0
2025-05-29 11:50:00,197.7,197.96,196.58,196.74,138178.0,197.0123,197.2714,195.8962,196.0556,138178.0
2025-05-29 12:00:00,196.74,197.38,196.5,197.36,106259.0,196.0556,196.6934,195.8165,196.6735,106259.0
2025-05-29 12:10:00,197.36,197.8,197.27,197.55,74421.0,196.6735,197.112,196.5838,196.8628,74421.0
2025-05-29 12:20:00,197.58,197.66,197.29,197.36,126488.0,196.8927,196.9724,196.6037,196.6735,126488.0
2025-05-29 12:30:00,197.36,197.53,197.18,197.35,77237.0,196.6735,196.8429,196.4941,196.6635,77237.0
2025-05-29 12:40:00,197.35,197.54,197.27,197.3,53997.0,196.6635,196.8529,196.5838,196.6137,53997.0
2025-05-29 12:50:00,197.29,197.7,197.28,197.62,69115.0,196.6037,197.0123,196.5938,196.9326,69115.0
2025-05-29 13:00:00,197.59,197.95,197.57,197.8,216697.0,196.9027,197.2614,196.8828,197.112,216697.0
2025-05-29 13:10:00,197.82,197.86,197.16,197.31,121203.0,197.1319,197.1717,196.4742,196.6237,121203.0
2025-05-29 13:20:00,197.33,197.5,197.0,197.07,95438.0,196.6436,196.813,196.3147,196.3845,95438.0
2025-05-29 13:30:00,197.09,197.3,196.99,197.14,96091.0,196.4044,196.6137,196.3048,196.4543,96091.0
2025-05-29 13:40:00,197.13,197.32,196.68,196.74,79563.0,196.4443,196.6336,195.9959,196.0556,79563.0
2025-05-29 13:50:00,196.76,197.03,196.63,196.77,64110.0,196.0756,196.3446,195.946,196.0855,64110.0
2025-05-29 14:00:00,196.78,197.2,196.73,197.1,78779.0,196.0955,196.514,196.0457,196.4144,78779.0
2025-05-29 14:10:00,197.06,197.31,196.81,196.86,68551.0,196.3745,196.6237,196.1254,196.1752,68551.0
2025-05-29 14:20:00,196.84,196.85,196.27,196.45,120541.0,196.1553,196.1653,195.5873,195.7667,120541.0
2025-05-29 14:30:00,196.45,196.9,196.41,196.8,41090.0,195.7667,196.2151,195.7268,196.1154,41090.0
2025-05-29 14:40:00,196.77,196.87,196.67,196.72,43394.0,196.0855,196.1852,195.9859,196.0357,43394.0
2025-05-29 14:50:00,196.74,196.93,196.43,196.51,68148.0,196.0556,196.245,195.7467,195.8264,68148.0
2025-05-29 15:00:00,196.5,196.86,196.45,196.57,83782.0,195.8165,196.1752,195.7667,195.8862,83782.0
2025-05-29 15:10:00,196.58,196.86,196.42,196.8,100817.0,195.8962,196.1752,195.7368,196.1154,100817.0
2025-05-29 15:20:00,196.77,197.02,196.72,196.78,73847.0,196.0855,196.3347,196.0357,196.0955,73847.0
2025-05-29 15:30:00,196.81,196.93,196.7,196.78,93170.0,196.1254,196.245,196.0158,196.0955,93170.0
2025-05-29 15:40:00,196.77,197.18,196.68,197.09,120478.0,196.0855,196.4941,195.9959,196.4044,120478.0
2025-05-29 15:50:00,197.12,197.46,196.65,197.18,447407.0,196.4343,196.7731,195.966,196.4941,447407.0
2025-05-30 09:30:00,195.73,195.91,194.05,194.08,446940.0,195.0492,195.2285,193.375,193.4049,446940.0
2025-05-30 09:40:00,194.1,194.27,193.19,193.54,249873.0,193.4248,193.5942,192.518,192.8668,249873.0
2025-05-30 09:50:00,193.51,193.56,192.63,192.85,236089.0,192.8369,192.8867,191.9599,192.1792,236089.0
2025-05-30 10:00:00,192.83,194.21,192.8,194.06,149954.0,192.1592,193.5344,192.1294,193.385,149954.0
2025-05-30 10:10:00,194.01,194.4,193.9,194.31,90171.0,193.3351,193.7238,193.2255,193.6341,90171.0
2025-05-30 10:20:00,194.35,194.93,194.34,194.89,122150.0,193.674,194.2519,193.664,194.2121,122150.0
2025-05-30 10:30:00,194.86,195.14,194.52,195.07,121422.0,194.1822,194.4612,193.8434,194.3915,121422.0
2025-05-30 10:40:00,195.05,195.05,194.41,194.48,60970.0,194.3715,194.3715,193.7338,193.8035,60970.0
2025-05-30 10:50:00,194.49,194.55,194.13,194.22,94113.0,193.8135,193.8733,193.4547,193.5444,94113.0
2025-05-30 11:00:00,194.25,194.5,194.09,194.27,57450.0,193.5743,193.8234,193.4149,193.5942,57450.0
2025-05-30 11:10:00,194.27,194.36,193.95,194.02,68205.0,193.5942,193.6839,193.2754,193.3451,68205.0
2025-05-30 11:20:00,194.06,194.61,194.03,194.36,63915.0,193.385,193.9331,193.3551,193.6839,63915.0
2025-05-30 11:30:00,194.35,194.43,193.59,193.6,79626.0,193.674,193.7537,192.9166,192.9266,79626.0
2025-05-30 11:40:00,193.64,194.0,193.39,194.0,60793.0,192.9664,193.3252,192.7173,193.3252,60793.0
2025-05-30 11:50:00,193.96,194.16,193.75,193.84,53655.0,193.2853,193.4846,193.076,193.1657,53655.0
2025-05-30 12:00:00,193.86,193.9,193.44,193.83,58992.0,193.1857,193.2255,192.7671,193.1558,58992.0
2025-05-30 12:10:00,193.84,193.94,193.27,193.28,70560.0,193.1657,193.2654,192.5977,192.6077,70560.0
2025-05-30 12:20:00,193.29,193.33,191.9,191.98,245520.0,192.6176,192.6575,191.2325,191.3122,245520.0
2025-05-30 12:30:00,192.0,192.08,191.1,191.85,286042.0,191.3321,191.4119,190.4353,191.1827,286042.0
2025-05-30 12:40:00,191.88,192.04,191.29,191.49,177949.0,191.2126,191.372,190.6246,190.8239,177949.0
2025-05-30 12:50:00,191.48,191.49,190.56,191.13,273043.0,190.8139,190.8239,189.8971,190.4652,273043.0
2025-05-30 13:00:00,191.12,192.21,190.94,192.11,307308.0,190.4552,191.5414,190.2758,191.4418,307308.0
2025-05-30 13:10:00,192.14,192.31,191.86,192.07,179352.0,191.4716,191.6411,191.1926,191.4019,179352.0
2025-05-30 13:20:00,192.07,192.31,191.75,192.27,98935.0,191.4019,191.6411,191.083,191.6012,98935.0
2025-05-30 13:30:00,192.26,192.87,192.16,192.8,88806.0,191.5912,192.1991,191.4916,192.1294,88806.0
2025-05-30 13:40:00,192.8,193.1,192.38,192.63,101726.0,192.1294,192.4283,191.7108,191.9599,101726.0
2025-05-30 13:50:00,192.63,192.87,192.47,192.47,41330.0,191.9599,192.1991,191.8005,191.8005,41330.0
2025-05-30 14:00:00,192.49,193.18,192.49,193.08,58127.0,191.8204,192.508,191.8204,192.4084,58127.0
2025-05-30 14:10:00,193.07,193.52,192.89,193.44,74773.0,192.3984,192.8468,192.219,192.7671,74773.0
2025-05-30 14:20:00,193.5,193.67,193.27,193.46,45373.0,192.8269,192.9963,192.5977,192.7871,45373.0
2025-05-30 14:30:00,193.49,193.67,193.25,193.61,58262.0,192.817,192.9963,192.5778,192.9365,58262.0
2025-05-30 14:40:00,193.64,193.64,193.2,193.52,37350.0,192.9664,192.9664,192.528,192.8468,37350.0
2025-05-30 14:50:00,193.48,193.87,193.48,193.85,34587.0,192.807,193.1956,192.807,193.1757,34587.0
2025-05-30 15:00:00,193.83,194.2,193.81,193.98,121143.0,193.1558,193.5245,193.1358,193.3052,121143.0
2025-05-30 15:10:00,193.94,194.09,193.78,193.99,123922.0,193.2654,193.4149,193.1059,193.3152,123922.0
2025-05-30 15:20:00,193.98,194.39,193.75,194.14,178343.0,193.3052,193.7138,193.076,193.4647,178343.0
2025-05-30 15:30:00,194.14,194.17,193.59,193.8,150295.0,193.4647,193.4946,192.9166,193.1259,150295.0
2025-05-30 15:40:00,193.8,193.95,193.38,193.6,226349.0,193.1259,193.2754,192.7073,192.9266,226349.0
2025-05-30 15:50:00,193.65,194.16,192.99,193.02,836639.0,192.9764,193.4846,192.3187,192.3486,836639.0
2025-06-02 09:30:00,193.19,194.84,192.95,194.55,838593.0,192.518,194.1623,192.2788,193.8733,838593.0
2025-06-02 09:40:00,194.56,194.58,192.9,193.26,300360.0,193.8832,193.9032,192.229,192.5878,300360.0
2025-06-02 09:50:00,193.36,193.42,192.83,192.91,186012.0,192.6874,192.7472,192.1592,192.239,186012.0
2025-06-02 10:00:00,192.86,193.17,192.19,192.94,154030.0,192.1891,192.4981,191.5215,192.2689,154030.0
2025-06-02 10:10:00,192.94,193.03,192.67,192.9,121829.0,192.2689,192.3586,191.9998,192.229,121829.0
2025-06-02 10:20:00,192.82,193.2,192.78,193.13,96837.0,192.1493,192.528,192.1094,192.4582,96837.0
2025-06-02 10:30:00,193.13,193.52,193.02,193.34,131675.0,192.4582,192.8468,192.3486,192.6675,131675.0
2025-06-02 10:40:00,193.34,193.75,193.09,193.27,79363.0,192.6675,193.076,192.4183,192.5977,79363.0
2025-06-02 10:50:00,193.26,193.44,192.9,193.2,70559.0,192.5878,192.7671,192.229,192.528,70559.0
2025-06-02 11:00:00,193.17,193.45,192.91,192.95,82863.0,192.4981,192.7771,192.239,192.2788,82863.0
2025-06-02 11:10:00,192.91,193.16,192.78,192.96,83068.0,192.239,192.4881,192.1094,192.2888,83068.0
2025-06-02 11:20:00,192.96,193.25,192.9,193.05,55828.0,192.2888,192.5778,192.229,192.3785,55828.0
2025-06-02 11:30:00,193.1,193.53,193.06,193.44,56255.0,192.4283,192.8568,192.3884,192.7671,56255.0
2025-06-02 11:40:00,193.42,193.96,193.36,193.82,71272.0,192.7472,193.2853,192.6874,193.1458,71272.0
2025-06-02 11:50:00,193.8,194.06,193.77,194.0,75562.0,193.1259,193.385,193.096,193.3252,75562.0
2025-06-02 12:00:00,194.0,194.03,193.78,193.99,40063.0,193.3252,193.3551,193.1059,193.3152,40063.0
2025-06-02 12:10:00,193.99,194.07,193.81,193.85,43065.0,193.3152,193.3949,193.1358,193.1757,43065.0
2025-06-02 12:20:00,193.87,194.2,193.8,193.95,143976.0,193.1956,193.5245,193.1259,193.2754,143976.0
2025-06-02 12:30:00,193.93,194.04,193.77,193.98,43991.0,193.2554,193.365,193.096,193.3052,43991.0
2025-06-02 12:40:00,193.98,193.99,193.75,193.86,46913.0,193.3052,193.3152,193.076,193.1857,46913.0
2025-06-02 12:50:00,193.84,194.06,193.82,193.91,49214.0,193.1657,193.385,193.1458,193.2355,49214.0
2025-06-02 13:00:00,193.92,194.33,193.86,194.32,97563.0,193.2455,193.654,193.1857,193.6441,97563.0
2025-06-02 13:10:00,194.31,194.42,194.21,194.3,52342.0,193.6341,193.7437,193.5344,193.6241,52342.0
2025-06-02 13:20:00,194.31,194.37,194.17,194.31,67845.0,193.6341,193.6939,193.4946,193.6341,67845.0
2025-06-02 13:30:00,194.29,194.59,194.28,194.52,59480.0,193.6142,193.9131,193.6042,193.8434,59480.0
2025-06-02 13:40:00,194.51,194.51,194.29,194.42,73572.0,193.8334,193.8334,193.6142,193.7437,73572.0
2025-06-02 13:50:00,194.39,194.48,194.24,194.41,41687.0,193.7138,193.8035,193.5643,193.7338,41687.0
2025-06-02 14:00:00,194.4,194.5,194.07,194.15,71066.0,193.7238,193.8234,193.3949,193.4747,71066.0
2025-06-02 14:10:00,194.15,194.76,194.09,194.71,62958.0,193.4747,194.0825,193.4149,194.0327,62958.0
2025-06-02 14:20:00,194.69,194.94,194.62,194.91,54118.0,194.0128,194.2619,193.943,194.232,54118.0
2025-06-02 14:30:00,194.9,195.07,194.75,194.8,136683.0,194.222,194.3915,194.0726,194.1224,136683.0
2025-06-02 14:40:00,194.78,195.0,194.68,194.94,43226.0,194.1025,194.3217,194.0028,194.2619,43226.0
2025-06-02 14:50:00,194.94,195.03,194.84,194.91,77627.0,194.2619,194.3516,194.1623,194.232,77627.0
2025-06-02 15:00:00,194.9,195.1,194.9,195.0,75249.0,194.222,194.4214,194.222,194.3217,75249.0
2025-06-02 15:10:00,195.0,195.16,194.8,194.86,64335.0,194.3217,194.4811,194.1224,194.1822,64335.0
2025-06-02 15:20:00,194.87,195.03,194.8,194.85,60666.0,194.1922,194.3516,194.1224,194.1722,60666.0
2025-06-02 15:30:00,194.85,194.87,194.59,194.76,90400.0,194.1722,194.1922,193.9131,194.0825,90400.0
2025-06-02 15:40:00,194.75,194.86,194.57,194.83,132697.0,194.0726,194.1822,193.8932,194.1523,132697.0
2025-06-02 15:50:00,194.83,195.0,194.49,194.81,454898.0,194.1523,194.3217,193.8135,194.1324,454898.0
2025-06-03 09:30:00,194.34,194.7,193.64,194.53,473899.0,193.664,194.0227,192.9664,193.8533,473899.0
2025-06-03 09:40:00,194.49,195.63,194.47,194.92,310069.0,193.8135,194.9495,193.7935,194.242,310069.0
2025-06-03 09:50:00,194.97,195.86,194.92,195.64,126179.0,194.2918,195.1787,194.242,194.9595,126179.0
2025-06-03 10:00:00,195.68,196.07,194.88,195.16,186688.0,194.9993,195.388,194.2021,194.4811,186688.0
2025-06-03 10:10:00,195.13,195.88,195.06,195.69,197737.0,194.4512,195.1986,194.3815,195.0093,197737.0
2025-06-03 10:20:00,195.68,196.02,195.55,195.82,134572.0,194.9993,195.3381,194.8698,195.1388,134572.0
2025-06-03 10:30:00,195.8,195.81,195.23,195.68,125215.0,195.1189,195.1289,194.5509,194.9993,125215.0
2025-06-03 10:40:00,195.68,195.86,195.51,195.84,110021.0,194.9993,195.1787,194.8299,195.1588,110021.0
2025-06-03 10:50:00,195.85,196.5,195.7,196.48,173388.0,195.1687,195.8165,195.0193,195.7965,173388.0
2025-06-03 11:00:00,196.49,196.77,196.34,196.77,157273.0,195.8065,196.0855,195.657,196.0855,157273.0
2025-06-03 11:10:00,196.78,197.15,196.68,196.96,395242.0,196.0955,196.4642,195.9959,196.2749,395242.0
2025-06-03 11:20:00,196.96,197.09,196.64,197.09,94368.0,196.2749,196.4044,195.956,196.4044,94368.0
2025-06-03 11:30:00,197.06,197.18,196.66,196.73,100553.0,196.3745,196.4941,195.9759,196.0457,100553.0
2025-06-03 11:40:00,196.7,197.02,196.68,196.8,79503.0,196.0158,196.3347,195.9959,196.1154,79503.0
2025-06-03 11:50:00,196.8,197.19,196.77,197.14,82078.0,196.1154,196.5041,196.0855,196.4543,82078.0
2025-06-03 12:00:00,197.12,197.57,197.0,197.33,283743.0,196.4343,196.8828,196.3147,196.6436,283743.0
2025-06-03 12:10:00,197.36,197.74,197.3,197.67,81561.0,196.6735,197.0522,196.6137,196.9824,81561.0
2025-06-03 12:20:00,197.66,197.75,197.47,197.69,72004.0,196.9724,197.0621,196.7831,197.0023,72004.0
2025-06-03 12:30:00,197.69,197.98,197.65,197.89,119777.0,197.0023,197.2913,196.9625,197.2016,119777.0
2025-06-03 12:40:00,197.87,197.87,197.66,197.73,70058.0,197.1817,197.1817,196.9724,197.0422,70058.0
2025-06-03 12:50:00,197.74,198.0,197.67,197.93,111259.0,197.0522,197.3113,196.9824,197.2415,111259.0
2025-06-03 13:00:00,197.94,197.98,197.64,197.69,48434.0,197.2515,197.2913,196.9525,197.0023,48434.0
2025-06-03 13:10:00,197.69,197.89,197.59,197.82,58502.0,197.0023,197.2016,196.9027,197.1319,58502.0
2025-06-03 13:20:00,197.82,197.96,197.64,197.64,65816.0,197.1319,197.2714,196.9525,196.9525,65816.0
2025-06-03 13:30:00,197.64,197.77,197.56,197.71,51855.0,196.9525,197.0821,196.8728,197.0223,51855.0
2025-06-03 13:40:00,197.74,197.78,197.53,197.7,47357.0,197.0522,197.092,196.8429,197.0123,47357.0
2025-06-03 13:50:00,197.68,198.1,197.58,197.7,151044.0,196.9924,197.4109,196.8927,197.0123,151044.0
2025-06-03 14:00:00,197.72,197.82,197.13,197.28,143792.0,197.0322,197.1319,196.4443,196.5938,143792.0
2025-06-03 14:10:00,197.3,197.31,196.81,197.23,110131.0,196.6137,196.6237,196.1254,196.5439,110131.0
2025-06-03 14:20:00,197.23,197.66,197.22,197.6,57296.0,196.5439,196.9724,196.534,196.9127,57296.0
2025-06-03 14:30:00,197.63,197.82,197.61,197.64,44037.0,196.9425,197.1319,196.9226,196.9525,44037.0
2025-06-03 14:40:00,197.66,197.9,197.63,197.86,67520.0,196.9724,197.2116,196.9425,197.1717,67520.0
2025-06-03 14:50:00,197.86,198.1,197.8,198.05,81475.0,197.1717,197.4109,197.112,197.3611,81475.0
2025-06-03 15:00:00,198.04,198.17,197.79,197.9,126126.0,197.3511,197.4807,197.102,197.2116,126126.0
2025-06-03 15:10:00,197.89,197.96,197.72,197.91,71116.0,197.2016,197.2714,197.0322,197.2216,71116.0
2025-06-03 15:20:00,197.89,198.1,197.84,198.02,83713.0,197.2016,197.4109,197.1518,197.3312,83713.0
2025-06-03 15:30:00,198.02,198.05,197.77,197.87,130107.0,197.3312,197.3611,197.0821,197.1817,130107.0
2025-06-03 15:40:00,197.87,198.01,197.62,197.73,182076.0,197.1817,197.3212,196.9326,197.0422,182076.0
2025-06-03 15:50:00,197.75,197.97,197.51,197.55,776214.0,197.0621,197.2814,196.823,196.8628,776214.0
2025-06-04 09:30:00,201.48,203.28,201.03,203.11,1308864.0,200.7792,202.5729,200.3307,202.4035,1308864.0
2025-06-04 09:40:00,203.12,203.59,202.35,202.49,652416.0,202.4135,202.8818,201.6461,201.7856,652416.0
2025-06-04 09:50:00,202.5,202.52,201.51,201.68,323945.0,201.7956,201.8155,200.8091,200.9785,323945.0
2025-06-04 10:00:00,201.69,201.88,200.38,201.47,388469.0,200.9884,201.1778,199.683,200.7692,388469.0
2025-06-04 10:10:00,201.36,202.98,201.36,202.86,423280.0,200.6596,202.2739,200.6596,202.1544,423280.0
2025-06-04 10:20:00,202.83,203.34,202.44,203.33,265244.0,202.1245,202.6327,201.7358,202.6227,265244.0
2025-06-04 10:30:00,203.29,203.81,203.16,203.3,292530.0,202.5829,203.1011,202.4533,202.5928,292530.0
2025-06-04 10:40:00,203.23,203.8,203.23,203.73,222691.0,202.5231,203.0911,202.5231,203.0213,222691.0
2025-06-04 10:50:00,203.74,203.9,203.39,203.46,255654.0,203.0313,203.1907,202.6825,202.7523,255654.0
2025-06-04 11:00:00,203.46,203.88,203.39,203.63,208007.0,202.7523,203.1708,202.6825,202.9217,208007.0
2025-06-04 11:10:00,203.63,203.95,203.51,203.74,228014.0,202.9217,203.2406,202.8021,203.0313,228014.0
2025-06-04 11:20:00,203.73,203.74,203.31,203.37,162789.0,203.0213,203.0313,202.6028,202.6626,162789.0
2025-06-04 11:30:00,203.38,203.5,203.02,203.09,166703.0,202.6725,202.7921,202.3138,202.3836,166703.0
2025-06-04 11:40:00,203.06,203.25,202.4,203.14,222169.0,202.3537,202.543,201.696,202.4334,222169.0
2025-06-04 11:50:00,203.14,203.45,203.14,203.25,89369.0,202.4334,202.7423,202.4334,202.543,89369.0
2025-06-04 12:00:00,203.2,203.22,202.85,202.95,73993.0,202.4932,202.5131,202.1444,202.244,73993.0
2025-06-04 12:10:00,202.96,203.17,202.5,203.12,102272.0,202.254,202.4633,201.7956,202.4135,102272.0
2025-06-04 12:20:00,203.13,203.15,202.87,202.88,74067.0,202.4234,202.4433,202.1643,202.1743,74067.0
2025-06-04 12:30:00,202.88,203.04,202.7,202.87,67106.0,202.1743,202.3337,201.9949,202.1643,67106.0
2025-06-04 12:40:00,202.87,203.13,202.73,203.13,83327.0,202.1643,202.4234,202.0248,202.4234,83327.0
2025-06-04 12:50:00,203.13,203.19,202.95,203.09,80707.0,202.4234,202.4832,202.244,202.3836,80707.0
2025-06-04 13:00:00,203.11,203.47,203.1,203.35,87040.0,202.4035,202.7622,202.3935,202.6427,87040.0
2025-06-04 13:10:00,203.34,203.4,203.17,203.24,56099.0,202.6327,202.6925,202.4633,202.533,56099.0
2025-06-04 13:20:00,203.24,203.43,203.18,203.36,56273.0,202.533,202.7224,202.4732,202.6526,56273.0
2025-06-04 13:30:00,203.34,203.63,203.33,203.41,81905.0,202.6327,202.9217,202.6227,202.7024,81905.0
2025-06-04 13:40:00,203.37,203.38,202.97,203.13,164821.0,202.6626,202.6725,202.264,202.4234,164821.0
2025-06-04 13:50:00,203.13,203.42,203.02,203.34,65617.0,202.4234,202.7124,202.3138,202.6327,65617.0
2025-06-04 14:00:00,203.36,203.61,203.31,203.42,85994.0,202.6526,202.9017,202.6028,202.7124,85994.0
2025-06-04 14:10:00,203.42,203.58,203.24,203.49,60357.0,202.7124,202.8719,202.533,202.7822,60357.0
2025-06-04 14:20:00,203.49,203.71,203.36,203.71,58418.0,202.7822,203.0014,202.6526,203.0014,58418.0
2025-06-04 14:30:00,203.7,203.8,203.58,203.7,59550.0,202.9914,203.0911,202.8719,202.9914,59550.0
2025-06-04 14:40:00,203.7,203.71,203.49,203.6,113317.0,202.9914,203.0014,202.7822,202.8918,113317.0
2025-06-04 14:50:00,203.54,203.7,203.46,203.57,84645.0,202.832,202.9914,202.7523,202.8619,84645.0
2025-06-04 15:00:00,203.59,203.84,203.5,203.53,86108.0,202.8818,203.1309,202.7921,202.822,86108.0
2025-06-04 15:10:00,203.51,203.84,203.5,203.83,106177.0,202.8021,203.1309,202.7921,203.121,106177.0
2025-06-04 15:20:00,203.84,204.03,203.51,203.59,203292.0,203.1309,203.3203,202.8021,202.8818,203292.0
2025-06-04 15:30:00,203.59,203.65,203.14,203.16,175065.0,202.8818,202.9416,202.4334,202.4533,175065.0
2025-06-04 15:40:00,203.16,203.19,202.62,202.64,222596.0,202.4533,202.4832,201.9152,201.9351,222596.0
2025-06-04 15:50:00,202.63,202.65,202.25,202.45,781658.0,201.9252,201.9451,201.5465,201.7458,781658.0
2025-06-05 09:30:00,204.88,205.25,203.52,203.6,770073.0,204.1673,204.536,202.8121,202.8918,770073.0
2025-06-05 09:40:00,203.54,204.39,203.36,203.94,257596.0,202.832,203.679,202.6526,203.2306,257596.0
2025-06-05 09:50:00,203.98,204.24,203.41,203.6,218768.0,203.2705,203.5296,202.7024,202.8918,218768.0
2025-06-05 10:00:00,203.5,203.94,203.46,203.56,128634.0,202.7921,203.2306,202.7523,202.8519,128634.0
2025-06-05 10:10:00,203.56,203.96,203.26,203.43,134015.0,202.8519,203.2505,202.553,202.7224,134015.0
2025-06-05 10:20:00,203.43,204.21,203.41,204.05,220209.0,202.7224,203.4997,202.7024,203.3402,220209.0
2025-06-05 10:30:00,204.01,204.13,203.15,203.9,159512.0,203.3004,203.4199,202.4433,203.1907,159512.0
2025-06-05 10:40:00,203.91,204.83,203.7,204.1,261984.0,203.2007,204.1175,202.9914,203.39,261984.0
2025-06-05 10:50:00,204.06,204.96,204.0,204.75,163849.0,203.3502,204.2471,203.2904,204.0378,163849.0
2025-06-05 11:00:00,204.78,204.99,204.56,204.72,121039.0,204.0677,204.2769,203.8484,204.0079,121039.0
2025-06-05 11:10:00,204.74,205.36,204.65,205.29,166913.0,204.0278,204.6457,203.9381,204.5759,166913.0
2025-06-05 11:20:00,205.26,205.76,205.18,205.63,123730.0,204.546,205.0443,204.4663,204.9147,123730.0
2025-06-05 11:30:00,205.55,205.69,205.13,205.58,162564.0,204.835,204.9745,204.4165,204.8649,162564.0
2025-06-05 11:40:00,205.59,205.75,205.42,205.55,107545.0,204.8749,205.0343,204.7055,204.835,107545.0
2025-06-05 11:50:00,205.58,205.68,205.26,205.26,79234.0,204.8649,204.9645,204.546,204.546,79234.0
2025-06-05 12:00:00,205.25,205.41,204.85,204.9,71816.0,204.536,204.6955,204.1374,204.1873,71816.0
2025-06-05 12:10:00,204.9,204.97,204.22,204.44,107909.0,204.1873,204.257,203.5096,203.7289,107909.0
2025-06-05 12:20:00,204.4,205.14,204.38,205.08,114617.0,203.689,204.4264,203.6691,204.3666,114617.0
2025-06-05 12:30:00,205.02,205.27,204.52,204.58,90053.0,204.3068,204.556,203.8086,203.8684,90053.0
2025-06-05 12:40:00,204.57,204.59,203.44,203.59,130925.0,203.8584,203.8783,202.7323,202.8818,130925.0
2025-06-05 12:50:00,203.58,203.94,203.25,203.27,207024.0,202.8719,203.2306,202.543,202.5629,207024.0
2025-06-05 13:00:00,203.27,203.57,202.93,203.54,198839.0,202.5629,202.8619,202.2241,202.832,198839.0
2025-06-05 13:10:00,203.58,203.9,203.55,203.65,80938.0,202.8719,203.1907,202.842,202.9416,80938.0
2025-06-05 13:20:00,203.65,203.98,203.6,203.83,61446.0,202.9416,203.2705,202.8918,203.121,61446.0
2025-06-05 13:30:00,203.81,204.04,203.76,203.94,81722.0,203.1011,203.3303,203.0512,203.2306,81722.0
2025-06-05 13:40:00,203.93,204.17,203.8,204.12,76639.0,203.2206,203.4598,203.0911,203.41,76639.0
2025-06-05 13:50:00,204.14,204.19,203.61,203.83,70630.0,203.4299,203.4797,202.9017,203.121,70630.0
2025-06-05 14:00:00,203.84,204.07,203.7,204.01,117369.0,203.1309,203.3601,202.9914,203.3004,117369.0
2025-06-05 14:10:00,204.04,204.12,203.38,203.69,232778.0,203.3303,203.41,202.6725,202.9815,232778.0
2025-06-05 14:20:00,203.72,204.17,203.6,204.02,45816.0,203.0114,203.4598,202.8918,203.3103,45816.0
2025-06-05 14:30:00,204.0,204.32,203.92,204.09,74018.0,203.2904,203.6093,203.2107,203.3801,74018.0
2025-06-05 14:40:00,204.07,204.08,203.71,203.86,68560.0,203.3601,203.3701,203.0014,203.1509,68560.0
2025-06-05 14:50:00,203.89,203.95,203.62,203.71,55307.0,203.1808,203.2406,202.9117,203.0014,55307.0
2025-06-05 15:00:00,203.61,203.83,203.52,203.55,128115.0,202.9017,203.121,202.8121,202.842,128115.0
2025-06-05 15:10:00,203.56,203.69,202.46,202.82,364677.0,202.8519,202.9815,201.7557,202.1145,364677.0
2025-06-05 15:20:00,202.78,203.23,202.28,203.22,280809.0,202.0746,202.5231,201.5764,202.5131,280809.0
2025-06-05 15:30:00,203.23,204.07,203.18,203.99,217503.0,202.5231,203.3601,202.4732,203.2804,217503.0
2025-06-05 15:40:00,204.0,204.06,203.62,203.99,177273.0,203.2904,203.3502,202.9117,203.2804,177273.0
2025-06-05 15:50:00,203.99,204.27,202.89,203.34,774237.0,203.2804,203.5595,202.1843,202.6327,774237.0
2025-06-06 09:30:00,203.58,204.37,203.23,204.22,468645.0,202.8719,203.6591,202.5231,203.5096,468645.0
2025-06-06 09:40:00,204.18,205.4,204.03,205.28,232669.0,203.4698,204.6855,203.3203,204.5659,232669.0
2025-06-06 09:50:00,205.24,205.41,204.52,205.12,165588.0,204.5261,204.6955,203.8086,204.4065,165588.0
2025-06-06 10:00:00,205.14,205.62,205.0,205.4,201483.0,204.4264,204.9048,204.2869,204.6855,201483.0
2025-06-06 10:10:00,205.42,205.43,204.76,205.13,110233.0,204.7055,204.7154,204.0477,204.4165,110233.0
2025-06-06 10:20:00,205.17,205.42,204.41,204.57,116213.0,204.4563,204.7055,203.699,203.8584,116213.0
2025-06-06 10:30:00,204.63,204.94,204.21,204.89,101458.0,203.9182,204.2271,203.4997,204.1773,101458.0
2025-06-06 10:40:00,204.86,205.08,204.76,204.86,73420.0,204.1474,204.3666,204.0477,204.1474,73420.0
2025-06-06 10:50:00,204.88,205.22,204.83,205.06,80784.0,204.1673,204.5061,204.1175,204.3467,80784.0
2025-06-06 11:00:00,205.06,205.74,205.0,205.55,179132.0,204.3467,205.0243,204.2869,204.835,179132.0
2025-06-06 11:10:00,205.51,205.63,205.0,205.13,111741.0,204.7951,204.9147,204.2869,204.4165,111741.0
2025-06-06 11:20:00,205.05,205.25,204.87,205.16,74424.0,204.3367,204.536,204.1574,204.4464,74424.0
2025-06-06 11:30:00,205.12,205.25,204.91,205.2,56991.0,204.4065,204.536,204.1972,204.4862,56991.0
2025-06-06 11:40:00,205.21,205.5,205.19,205.46,59821.0,204.4962,204.7852,204.4763,204.7453,59821.0
2025-06-06 11:50:00,205.45,205.6,205.32,205.42,61045.0,204.7353,204.8848,204.6058,204.7055,61045.0
2025-06-06 12:00:00,205.39,205.47,205.29,205.47,46988.0,204.6756,204.7553,204.5759,204.7553,46988.0
2025-06-06 12:10:00,205.44,205.6,205.16,205.45,80967.0,204.7254,204.8848,204.4464,204.7353,80967.0
2025-06-06 12:20:00,205.44,205.63,205.41,205.49,119744.0,204.7254,204.9147,204.6955,204.7752,119744.0
2025-06-06 12:30:00,205.46,205.75,205.43,205.51,121393.0,204.7453,205.0343,204.7154,204.7951,121393.0
2025-06-06 12:40:00,205.52,205.65,205.2,205.42,69139.0,204.8051,204.9347,204.4862,204.7055,69139.0
2025-06-06 12:50:00,205.42,205.42,204.76,205.11,110317.0,204.7055,204.7055,204.0477,204.3965,110317.0
2025-06-06 13:00:00,205.11,205.17,204.58,204.63,55157.0,204.3965,204.4563,203.8684,203.9182,55157.0
2025-06-06 13:10:00,204.64,205.06,204.6,205.05,48830.0,203.9282,204.3467,203.8883,204.3367,48830.0
2025-06-06 13:20:00,205.03,205.16,205.0,205.11,48886.0,204.3168,204.4464,204.2869,204.3965,48886.0
2025-06-06 13:30:00,205.13,205.22,205.08,205.16,45785.0,204.4165,204.5061,204.3666,204.4464,45785.0
2025-06-06 13:40:00,205.14,205.46,205.13,205.42,79685.0,204.4264,204.7453,204.4165,204.7055,79685.0
2025-06-06 13:50:00,205.43,205.56,205.26,205.56,72805.0,204.7154,204.845,204.546,204.845,72805.0
2025-06-06 14:00:00,205.54,205.99,205.54,205.93,263409.0,204.825,205.2735,204.825,205.2137,263409.0
2025-06-06 14:10:00,205.92,206.29,205.86,206.1,195560.0,205.2037,205.5724,205.1439,205.3831,195560.0
2025-06-06 14:20:00,206.05,206.29,205.85,205.89,68452.0,205.3333,205.5724,205.134,205.1738,68452.0
2025-06-06 14:30:00,205.9,206.19,205.86,205.91,81401.0,205.1838,205.4728,205.1439,205.1937,81401.0
2025-06-06 14:40:00,205.9,205.98,205.53,205.59,65969.0,205.1838,205.2635,204.8151,204.8749,65969.0
2025-06-06 14:50:00,205.58,205.86,205.47,205.73,85893.0,204.8649,205.1439,204.7553,205.0144,85893.0
2025-06-06 15:00:00,205.73,205.79,205.47,205.5,74338.0,205.0144,205.0742,204.7553,204.7852,74338.0
2025-06-06 15:10:00,205.49,205.9,205.48,205.75,90885.0,204.7752,205.1838,204.7652,205.0343,90885.0
2025-06-06 15:20:00,205.76,206.03,205.52,205.55,171945.0,205.0443,205.3133,204.8051,204.835,171945.0
2025-06-06 15:30:00,205.54,205.66,205.39,205.43,157939.0,204.825,204.9446,204.6756,204.7154,157939.0
2025-06-06 15:40:00,205.42,205.54,205.08,205.19,193083.0,204.7055,204.825,204.3666,204.4763,193083.0
2025-06-06 15:50:00,205.2,205.47,205.01,205.1,641959.0,204.4862,204.7553,204.2969,204.3866,641959.0
2025-06-09 09:30:00,206.4,206.94,205.87,206.29,711887.0,205.682,206.2202,205.1539,205.5724,711887.0
2025-06-09 09:40:00,206.35,207.14,206.15,206.27,542262.0,205.6322,206.4195,205.4329,205.5525,542262.0
2025-06-09 09:50:00,206.25,206.89,206.01,206.51,208239.0,205.5326,206.1703,205.2934,205.7917,208239.0
2025-06-09 10:00:00,206.53,207.54,206.5,207.46,204118.0,205.8116,206.8181,205.7817,206.7384,204118.0
2025-06-09 10:10:00,207.49,208.23,207.3,207.95,244009.0,206.7683,207.5057,206.5789,207.2267,244009.0
2025-06-09 10:20:00,207.94,208.87,207.91,208.57,416795.0,207.2167,208.1435,207.1868,207.8445,416795.0
2025-06-09 10:30:00,208.49,209.27,208.46,208.83,288084.0,207.7648,208.5421,207.7349,208.1036,288084.0
2025-06-09 10:40:00,208.81,209.17,208.51,208.82,168095.0,208.0837,208.4424,207.7847,208.0936,168095.0
2025-06-09 10:50:00,208.79,209.0,208.38,208.52,97849.0,208.0637,208.273,207.6552,207.7947,97849.0
2025-06-09 11:00:00,208.54,208.95,208.48,208.61,86696.0,207.8146,208.2232,207.7548,207.8844,86696.0
2025-06-09 11:10:00,208.6,208.65,207.72,207.8,114892.0,207.8744,207.9242,206.9975,207.0772,114892.0
2025-06-09 11:20:00,207.81,207.87,207.49,207.59,158225.0,207.0871,207.1469,206.7683,206.8679,158225.0
2025-06-09 11:30:00,207.61,207.75,207.27,207.41,100449.0,206.8878,207.0273,206.549,206.6885,100449.0
2025-06-09 11:40:00,207.43,207.43,207.06,207.23,85332.0,206.7085,206.7085,206.3397,206.5092,85332.0
2025-06-09 11:50:00,207.24,207.72,207.23,207.49,102562.0,206.5191,206.9975,206.5092,206.7683,102562.0
2025-06-09 12:00:00,207.52,207.65,207.21,207.35,85493.0,206.7981,206.9277,206.4892,206.6287,85493.0
2025-06-09 12:10:00,207.34,207.38,207.09,207.19,108340.0,206.6188,206.6586,206.3696,206.4693,108340.0
2025-06-09 12:20:00,207.18,207.64,207.14,207.46,87645.0,206.4593,206.9177,206.4195,206.7384,87645.0
2025-06-09 12:30:00,207.49,207.59,207.35,207.58,56596.0,206.7683,206.8679,206.6287,206.8579,56596.0
2025-06-09 12:40:00,207.56,207.76,207.45,207.65,55193.0,206.838,207.0373,206.7284,206.9277,55193.0
2025-06-09 12:50:00,207.65,207.98,207.61,207.75,64484.0,206.9277,207.2565,206.8878,207.0273,64484.0
2025-06-09 13:00:00,207.8,207.95,207.76,207.84,80208.0,207.0772,207.2267,207.0373,207.117,80208.0
2025-06-09 13:10:00,207.84,207.92,207.68,207.73,80390.0,207.117,207.1968,206.9576,207.0074,80390.0
2025-06-09 13:20:00,207.73,208.07,207.62,207.81,72910.0,207.0074,207.3462,206.8978,207.0871,72910.0
2025-06-09 13:30:00,207.84,207.93,207.71,207.88,63243.0,207.117,207.2067,206.9875,207.1569,63243.0
2025-06-09 13:40:00,207.88,207.98,207.82,207.86,58616.0,207.1569,207.2565,207.0971,207.137,58616.0
2025-06-09 13:50:00,207.86,207.9,207.71,207.78,66301.0,207.137,207.1768,206.9875,207.0572,66301.0
2025-06-09 14:00:00,207.8,207.84,207.56,207.7,51010.0,207.0772,207.117,206.838,206.9775,51010.0
2025-06-09 14:10:00,207.71,208.05,207.62,208.02,129105.0,206.9875,207.3263,206.8978,207.2964,129105.0
2025-06-09 14:20:00,208.01,208.3,208.0,208.12,89445.0,207.2864,207.5754,207.2765,207.3961,89445.0
2025-06-09 14:30:00,208.08,208.08,207.43,207.51,86162.0,207.3562,207.3562,206.7085,206.7882,86162.0
2025-06-09 14:40:00,207.54,207.91,207.42,207.84,54807.0,206.8181,207.1868,206.6985,207.117,54807.0
2025-06-09 14:50:00,207.85,207.99,207.77,207.92,52276.0,207.127,207.2665,207.0473,207.1968,52276.0
2025-06-09 15:00:00,207.92,208.01,207.76,207.88,160685.0,207.1968,207.2864,207.0373,207.1569,160685.0
2025-06-09 15:10:00,207.88,207.98,207.76,207.8,94663.0,207.1569,207.2565,207.0373,207.0772,94663.0
2025-06-09 15:20:00,207.81,207.82,207.57,207.68,118360.0,207.0871,207.0971,206.848,206.9576,118360.0
2025-06-09 15:30:00,207.67,207.7,207.13,207.19,279072.0,206.9476,206.9775,206.4095,206.4693,279072.0
2025-06-09 15:40:00,207.2,207.33,207.11,207.26,174826.0,206.4793,206.6088,206.3896,206.5391,174826.0
2025-06-09 15:50:00,207.3,207.48,206.96,206.98,701652.0,206.5789,206.7583,206.2401,206.26,701652.0
2025-06-10 09:30:00,211.61,211.68,210.77,211.58,1081553.0,210.8739,210.9437,210.0368,210.844,1081553.0
2025-06-10 09:40:00,211.58,212.6,211.06,212.55,624605.0,210.844,211.8605,210.3258,211.8107,624605.0
2025-06-10 09:50:00,212.55,212.83,211.72,211.8,444322.0,211.8107,212.0897,210.9835,211.0633,444322.0
2025-06-10 10:00:00,211.72,212.53,211.17,211.2,362225.0,210.9835,211.7907,210.4355,210.4653,362225.0
2025-06-10 10:10:00,211.21,212.53,211.14,212.29,258328.0,210.4753,211.7907,210.4056,211.5516,258328.0
2025-06-10 10:20:00,212.28,212.62,212.21,212.38,196778.0,211.5416,211.8804,211.4718,211.6412,196778.0
2025-06-10 10:30:00,212.36,212.46,211.83,211.9,165630.0,211.6213,211.721,211.0932,211.1629,165630.0
2025-06-10 10:40:00,211.88,211.98,211.63,211.91,240393.0,211.143,211.2426,210.8939,211.1729,240393.0
2025-06-10 10:50:00,211.91,212.13,211.61,211.72,341838.0,211.1729,211.3921,210.8739,210.9835,341838.0
2025-06-10 11:00:00,211.73,212.23,211.57,211.85,196556.0,210.9935,211.4918,210.8341,211.1131,196556.0
2025-06-10 11:10:00,211.85,212.07,211.36,211.48,180360.0,211.1131,211.3323,210.6248,210.7444,180360.0
2025-06-10 11:20:00,211.45,211.46,210.77,210.87,263512.0,210.7145,210.7244,210.0368,210.1365,263512.0
2025-06-10 11:30:00,210.85,210.93,209.96,210.56,340203.0,210.1166,210.1963,209.2297,209.8276,340203.0
2025-06-10 11:40:00,210.57,211.14,210.5,210.94,153212.0,209.8375,210.4056,209.7678,210.2063,153212.0
2025-06-10 11:50:00,210.94,211.39,210.92,211.32,109753.0,210.2063,210.6547,210.1863,210.5849,109753.0
2025-06-10 12:00:00,211.3,211.84,211.3,211.65,145457.0,210.565,211.1031,210.565,210.9138,145457.0
2025-06-10 12:10:00,211.65,212.01,211.51,211.92,134104.0,210.9138,211.2725,210.7743,211.1828,134104.0
2025-06-10 12:20:00,211.92,212.16,211.82,212.11,112509.0,211.1828,211.422,211.0832,211.3722,112509.0
2025-06-10 12:30:00,212.12,212.35,212.01,212.08,118524.0,211.3821,211.6113,211.2725,211.3423,118524.0
2025-06-10 12:40:00,212.07,212.3,211.99,212.27,100195.0,211.3323,211.5615,211.2526,211.5316,100195.0
2025-06-10 12:50:00,212.28,212.49,212.28,212.34,113134.0,211.5416,211.7509,211.5416,211.6014,113134.0
2025-06-10 13:00:00,212.33,212.41,212.11,212.34,111514.0,211.5914,211.6711,211.3722,211.6014,111514.0
2025-06-10 13:10:00,212.34,212.41,211.88,211.9,98903.0,211.6014,211.6711,211.143,211.1629,98903.0
2025-06-10 13:20:00,211.92,212.08,211.66,211.66,98906.0,211.1828,211.3423,210.9237,210.9237,98906.0
2025-06-10 13:30:00,211.67,211.7,211.38,211.42,70883.0,210.9337,210.9636,210.6447,210.6846,70883.0
2025-06-10 13:40:00,211.42,211.78,211.33,211.77,62032.0,210.6846,211.0433,210.5949,211.0334,62032.0
2025-06-10 13:50:00,211.77,212.03,211.53,211.68,252332.0,211.0334,211.2925,210.7942,210.9437,252332.0
2025-06-10 14:00:00,211.66,211.8,211.25,211.7,133568.0,210.9237,211.0633,210.5152,210.9636,133568.0
2025-06-10 14:10:00,211.7,212.04,211.57,212.03,90495.0,210.9636,211.3024,210.8341,211.2925,90495.0
2025-06-10 14:20:00,212.04,212.17,211.92,212.13,142789.0,211.3024,211.432,211.1828,211.3921,142789.0
2025-06-10 14:30:00,212.13,212.13,211.86,212.01,94590.0,211.3921,211.3921,211.1231,211.2725,94590.0
2025-06-10 14:40:00,212.01,212.11,211.92,212.02,136835.0,211.2725,211.3722,211.1828,211.2825,136835.0
2025-06-10 14:50:00,212.03,212.69,212.02,212.65,194515.0,211.2925,211.9502,211.2825,211.9103,194515.0
2025-06-10 15:00:00,212.63,213.15,212.56,213.12,371165.0,211.8904,212.4086,211.8206,212.3787,371165.0
2025-06-10 15:10:00,213.09,213.23,212.77,212.98,193610.0,212.3488,212.4883,212.0299,212.2392,193610.0
2025-06-10 15:20:00,213.0,213.23,212.94,213.14,126440.0,212.2591,212.4883,212.1993,212.3986,126440.0
2025-06-10 15:30:00,213.15,213.16,212.55,212.63,226252.0,212.4086,212.4185,211.8107,211.8904,226252.0
2025-06-10 15:40:00,212.64,212.7,212.22,212.25,215222.0,211.9003,211.9601,211.4818,211.5117,215222.0
2025-06-10 15:50:00,212.25,212.52,211.74,212.45,649466.0,211.5117,211.7808,211.0035,211.711,649466.0
2025-06-11 09:30:00,215.0,216.21,214.85,216.05,825862.0,214.2521,215.4579,214.1027,215.2985,825862.0
2025-06-11 09:40:00,216.05,216.38,214.94,215.68,517682.0,215.2985,215.6273,214.1923,214.9298,517682.0
2025-06-11 09:50:00,215.68,216.76,215.62,216.62,502572.0,214.9298,216.006,214.87,215.8665,502572.0
2025-06-11 10:00:00,216.62,217.34,215.98,216.23,349798.0,215.8665,216.584,215.2287,215.4778,349798.0
2025-06-11 10:10:00,216.27,216.74,216.06,216.62,176474.0,215.5177,215.9861,215.3084,215.8665,176474.0
2025-06-11 10:20:00,216.6,217.15,216.44,217.06,223539.0,215.8466,216.3946,215.6871,216.305,223539.0
2025-06-11 10:30:00,217.09,217.33,216.71,216.81,241294.0,216.3349,216.574,215.9562,216.0558,241294.0
2025-06-11 10:40:00,216.79,217.18,216.73,216.98,126569.0,216.0359,216.4245,215.9761,216.2252,126569.0
2025-06-11 10:50:00,217.0,217.4,216.9,217.36,148420.0,216.2452,216.6438,216.1455,216.6039,148420.0
2025-06-11 11:00:00,217.34,217.37,216.55,216.55,138099.0,216.584,216.6139,215.7967,215.7967,138099.0
2025-06-11 11:10:00,216.53,217.2,216.43,217.08,119707.0,215.7768,216.4445,215.6772,216.3249,119707.0
2025-06-11 11:20:00,217.08,217.41,216.99,217.3,121441.0,216.3249,216.6537,216.2352,216.5441,121441.0
2025-06-11 11:30:00,217.29,217.43,216.91,216.92,153200.0,216.5342,216.6737,216.1555,216.1654,153200.0
2025-06-11 11:40:00,216.92,217.09,216.51,216.7,110803.0,216.1654,216.3349,215.7569,215.9462,110803.0
2025-06-11 11:50:00,216.78,216.9,216.68,216.79,67248.0,216.0259,216.1455,215.9263,216.0359,67248.0
2025-06-11 12:00:00,216.8,216.89,216.14,216.44,113941.0,216.0459,216.1356,215.3882,215.6871,113941.0
2025-06-11 12:10:00,216.44,216.44,214.95,215.04,667793.0,215.6871,215.6871,214.2023,214.292,667793.0
2025-06-11 12:20:00,215.05,215.24,214.63,215.02,285849.0,214.302,214.4913,213.8834,214.2721,285849.0
2025-06-11 12:30:00,215.0,215.16,214.63,214.72,182480.0,214.2521,214.4116,213.8834,213.9731,182480.0
2025-06-11 12:40:00,214.73,214.84,214.45,214.66,137780.0,213.9831,214.0927,213.704,213.9133,137780.0
2025-06-11 12:50:00,214.67,214.88,214.15,214.74,187159.0,213.9233,214.1325,213.4051,213.993,187159.0
2025-06-11 13:00:00,214.75,215.36,214.65,215.16,153230.0,214.003,214.6109,213.9033,214.4116,153230.0
2025-06-11 13:10:00,215.14,215.28,214.91,215.02,126568.0,214.3916,214.5312,214.1624,214.2721,126568.0
2025-06-11 13:20:00,215.04,215.29,215.03,215.17,121456.0,214.292,214.5411,214.282,214.4215,121456.0
2025-06-11 13:30:00,215.16,215.21,214.95,215.1,68765.0,214.4116,214.4614,214.2023,214.3518,68765.0
2025-06-11 13:40:00,215.1,215.16,214.75,214.91,84301.0,214.3518,214.4116,214.003,214.1624,84301.0
2025-06-11 13:50:00,214.83,214.95,214.43,214.46,94825.0,214.0827,214.2023,213.6841,213.714,94825.0
2025-06-11 14:00:00,214.48,214.66,213.55,214.23,177417.0,213.7339,213.9133,212.8072,213.4848,177417.0
2025-06-11 14:10:00,214.15,214.26,213.0,213.52,213587.0,213.4051,213.5147,212.2591,212.7773,213587.0
2025-06-11 14:20:00,213.49,214.0,213.43,213.58,107055.0,212.7474,213.2556,212.6876,212.8371,107055.0
2025-06-11 14:30:00,213.54,214.04,213.19,213.95,95887.0,212.7972,213.2955,212.4484,213.2058,95887.0
2025-06-11 14:40:00,213.96,214.08,213.81,213.9,51048.0,213.2157,213.3353,213.0663,213.156,51048.0
2025-06-11 14:50:00,213.9,214.01,213.43,213.58,90939.0,213.156,213.2656,212.6876,212.8371,90939.0
2025-06-11 15:00:00,213.57,213.67,213.18,213.49,105733.0,212.8271,212.9268,212.4385,212.7474,105733.0
2025-06-11 15:10:00,213.49,213.57,213.08,213.15,68314.0,212.7474,212.8271,212.3388,212.4086,68314.0
2025-06-11 15:20:00,213.07,213.72,213.07,213.36,88901.0,212.3288,212.9766,212.3288,212.6178,88901.0
2025-06-11 15:30:00,213.38,213.54,213.07,213.33,112603.0,212.6378,212.7972,212.3288,212.5879,112603.0
2025-06-11 15:40:00,213.35,213.5,213.17,213.19,167855.0,212.6079,212.7573,212.4285,212.4484,167855.0
2025-06-11 15:50:00,213.18,214.11,212.95,213.93,757706.0,212.4385,213.3652,212.2093,213.1859,757706.0
2025-06-12 09:30:00,212.92,213.25,211.91,212.58,666686.0,212.92,213.25,211.91,212.58,666686.0
2025-06-12 09:40:00,212.56,213.19,212.35,212.8,341902.0,212.56,213.19,212.35,212.8,341902.0
2025-06-12 09:50:00,212.8,212.94,212.22,212.33,189473.0,212.8,212.94,212.22,212.33,189473.0
2025-06-12 10:00:00,212.32,212.77,212.02,212.53,231426.0,212.32,212.77,212.02,212.53,231426.0
2025-06-12 10:10:00,212.58,213.4,212.56,213.27,156348.0,212.58,213.4,212.56,213.27,156348.0
2025-06-12 10:20:00,213.26,214.16,213.22,213.6,212092.0,213.26,214.16,213.22,213.6,212092.0
2025-06-12 10:30:00,213.64,214.21,213.64,214.16,135903.0,213.64,214.21,213.64,214.16,135903.0
2025-06-12 10:40:00,214.17,214.64,214.15,214.62,161404.0,214.17,214.64,214.15,214.62,161404.0
2025-06-12 10:50:00,214.6,215.18,214.42,214.86,310199.0,214.6,215.18,214.42,214.86,310199.0
2025-06-12 11:00:00,214.89,215.72,214.89,215.23,268230.0,214.89,215.72,214.89,215.23,268230.0
2025-06-12 11:10:00,215.22,215.22,214.63,214.73,166684.0,215.22,215.22,214.63,214.73,166684.0
2025-06-12 11:20:00,214.74,214.76,214.01,214.44,253124.0,214.74,214.76,214.01,214.44,253124.0
2025-06-12 11:30:00,214.41,214.93,214.26,214.77,138752.0,214.41,214.93,214.26,214.77,138752.0
2025-06-12 11:40:00,214.76,214.95,214.43,214.43,90961.0,214.76,214.95,214.43,214.43,90961.0
2025-06-12 11:50:00,214.44,214.83,214.31,214.7,88651.0,214.44,214.83,214.31,214.7,88651.0
2025-06-12 12:00:00,214.72,214.9,214.22,214.57,115311.0,214.72,214.9,214.22,214.57,115311.0
2025-06-12 12:10:00,214.59,214.86,214.57,214.63,66353.0,214.59,214.86,214.57,214.63,66353.0
2025-06-12 12:20:00,214.65,214.99,214.53,214.99,78317.0,214.65,214.99,214.53,214.99,78317.0
2025-06-12 12:30:00,214.95,215.18,214.62,215.13,242440.0,214.95,215.18,214.62,215.13,242440.0
2025-06-12 12:40:00,215.13,215.25,214.69,214.71,122274.0,215.13,215.25,214.69,214.71,122274.0
2025-06-12 12:50:00,214.72,214.8,214.56,214.59,98798.0,214.72,214.8,214.56,214.59,98798.0
2025-06-12 13:00:00,214.59,214.97,214.51,214.95,78469.0,214.59,214.97,214.51,214.95,78469.0
2025-06-12 13:10:00,214.94,215.05,214.71,214.87,74491.0,214.94,215.05,214.71,214.87,74491.0
2025-06-12 13:20:00,214.87,214.93,214.67,214.81,66603.0,214.87,214.93,214.67,214.81,66603.0
2025-06-12 13:30:00,214.8,215.25,214.79,215.19,78918.0,214.8,215.25,214.79,215.19,78918.0
2025-06-12 13:40:00,215.15,215.18,214.92,214.99,52019.0,215.15,215.18,214.92,214.99,52019.0
2025-06-12 13:50:00,215.02,215.24,215.02,215.12,63902.0,215.02,215.24,215.02,215.12,63902.0
2025-06-12 14:00:00,215.14,215.18,214.94,215.03,50066.0,215.14,215.18,214.94,215.03,50066.0
2025-06-12 14:10:00,215.04,215.26,215.03,215.25,94418.0,215.04,215.26,215.03,215.25,94418.0
2025-06-12 14:20:00,215.25,215.32,214.98,215.15,78447.0,215.25,215.32,214.98,215.15,78447.0
2025-06-12 14:30:00,215.14,215.54,215.08,215.52,85324.0,215.14,215.54,215.08,215.52,85324.0
2025-06-12 14:40:00,215.53,215.55,215.33,215.49,64799.0,215.53,215.55,215.33,215.49,64799.0
2025-06-12 14:50:00,215.49,215.57,215.41,215.52,50340.0,215.49,215.57,215.41,215.52,50340.0
2025-06-12 15:00:00,215.52,215.71,215.47,215.66,76234.0,215.52,215.71,215.47,215.66,76234.0
2025-06-12 15:10:00,215.65,215.76,215.48,215.69,85265.0,215.65,215.76,215.48,215.69,85265.0
2025-06-12 15:20:00,215.68,215.88,215.56,215.58,139888.0,215.68,215.88,215.56,215.58,139888.0
2025-06-12 15:30:00,215.58,215.58,215.22,215.27,109141.0,215.58,215.58,215.22,215.27,109141.0
2025-06-12 15:40:00,215.24,215.31,215.07,215.24,224234.0,215.24,215.31,215.07,215.24,224234.0
2025-06-12 15:50:00,215.25,215.59,215.21,215.44,653365.0,215.25,215.59,215.21,215.44,653365.0
2025-06-13 09:30:00,210.11,212.08,209.4,211.86,791733.0,210.11,212.08,209.4,211.86,791733.0
2025-06-13 09:40:00,211.85,212.27,211.59,211.96,251981.0,211.85,212.27,211.59,211.96,251981.0
2025-06-13 09:50:00,211.97,212.78,211.44,211.85,274045.0,211.97,212.78,211.44,211.85,274045.0
2025-06-13 10:00:00,211.95,212.56,211.84,211.87,216138.0,211.95,212.56,211.84,211.87,216138.0
2025-06-13 10:10:00,211.83,211.93,211.31,211.36,153194.0,211.83,211.93,211.31,211.36,153194.0
2025-06-13 10:20:00,211.34,211.48,210.55,210.74,143279.0,211.34,211.48,210.55,210.74,143279.0
2025-06-13 10:30:00,210.76,211.64,210.55,211.47,197821.0,210.76,211.64,210.55,211.47,197821.0
2025-06-13 10:40:00,211.48,211.68,210.88,211.03,129993.0,211.48,211.68,210.88,211.03,129993.0
2025-06-13 10:50:00,211.05,211.93,211.01,211.74,191797.0,211.05,211.93,211.01,211.74,191797.0
2025-06-13 11:00:00,211.76,212.23,211.65,212.04,112335.0,211.76,212.23,211.65,212.04,112335.0
2025-06-13 11:10:00,212.06,212.38,211.81,212.36,113248.0,212.06,212.38,211.81,212.36,113248.0
2025-06-13 11:20:00,212.38,212.8,212.26,212.78,126331.0,212.38,212.8,212.26,212.78,126331.0
2025-06-13 11:30:00,212.82,212.87,212.5,212.77,90091.0,212.82,212.87,212.5,212.77,90091.0
2025-06-13 11:40:00,212.78,212.95,212.61,212.87,66177.0,212.78,212.95,212.61,212.87,66177.0
2025-06-13 11:50:00,212.87,213.11,212.69,212.94,95982.0,212.87,213.11,212.69,212.94,95982.0
2025-06-13 12:00:00,212.93,213.02,212.7,212.8,54627.0,212.93,213.02,212.7,212.8,54627.0
2025-06-13 12:10:00,212.8,213.17,212.73,213.1,79670.0,212.8,213.17,212.73,213.1,79670.0
2025-06-13 12:20:00,213.1,213.23,212.9,212.99,85341.0,213.1,213.23,212.9,212.99,85341.0
2025-06-13 12:30:00,212.97,213.09,212.75,212.75,92416.0,212.97,213.09,212.75,212.75,92416.0
2025-06-13 12:40:00,212.77,212.95,212.67,212.78,67074.0,212.77,212.95,212.67,212.78,67074.0
2025-06-13 12:50:00,212.76,213.15,212.73,213.12,58714.0,212.76,213.15,212.73,213.12,58714.0
2025-06-13 13:00:00,213.1,213.26,212.72,212.75,72639.0,213.1,213.26,212.72,212.75,72639.0
2025-06-13 13:10:00,212.76,212.76,212.16,212.3,90014.0,212.76,212.76,212.16,212.3,90014.0
2025-06-13 13:20:00,212.3,212.76,212.29,212.53,97357.0,212.3,212.76,212.29,212.53,97357.0
2025-06-13 13:30:00,212.49,212.6,212.12,212.2,53542.0,212.49,212.6,212.12,212.2,53542.0
2025-06-13 13:40:00,212.17,212.38,212.01,212.23,49705.0,212.17,212.38,212.01,212.23,49705.0
2025-06-13 13:50:00,212.22,212.62,212.22,212.6,61313.0,212.22,212.62,212.22,212.6,61313.0
2025-06-13 14:00:00,212.56,212.77,212.15,212.26,97886.0,212.56,212.77,212.15,212.26,97886.0
2025-06-13 14:10:00,212.29,212.37,211.79,212.07,144072.0,212.29,212.37,211.79,212.07,144072.0
2025-06-13 14:20:00,212.08,212.11,211.41,211.46,63523.0,212.08,212.11,211.41,211.46,63523.0
2025-06-13 14:30:00,211.47,211.53,210.61,210.65,123840.0,211.47,211.53,210.61,210.65,123840.0
2025-06-13 14:40:00,210.67,211.09,210.54,210.95,112156.0,210.67,211.09,210.54,210.95,112156.0
2025-06-13 14:50:00,210.97,211.47,210.89,211.4,115488.0,210.97,211.47,210.89,211.4,115488.0
2025-06-13 15:00:00,211.38,211.81,211.18,211.8,113647.0,211.38,211.81,211.18,211.8,113647.0
2025-06-13 15:10:00,211.78,211.95,211.44,211.5,139247.0,211.78,211.95,211.44,211.5,139247.0
2025-06-13 15:20:00,211.49,211.65,211.01,211.06,98675.0,211.49,211.65,211.01,211.06,98675.0
2025-06-13 15:30:00,211.07,211.78,211.07,211.67,130445.0,211.07,211.78,211.07,211.67,130445.0
2025-06-13 15:40:00,211.67,211.79,211.12,211.48,191344.0,211.67,211.79,211.12,211.48,191344.0
2025-06-13 15:50:00,211.52,211.62,210.97,211.11,547827.0,211.52,211.62,210.97,211.11,547827.0
2025-06-16 09:30:00,213.0,213.97,212.73,213.87,587607.0,213.0,213.97,212.73,213.87,587607.0
2025-06-16 09:40:00,213.84,214.9,213.39,214.83,292044.0,213.84,214.9,213.39,214.83,292044.0
2025-06-16 09:50:00,214.84,215.94,214.7,215.86,291174.0,214.84,215.94,214.7,215.86,291174.0
2025-06-16 10:00:00,215.87,216.31,215.59,215.85,341196.0,215.87,216.31,215.59,215.85,341196.0
2025-06-16 10:10:00,215.83,216.09,215.71,215.86,252314.0,215.83,216.09,215.71,215.86,252314.0
2025-06-16 10:20:00,215.85,216.62,215.72,216.52,264538.0,215.85,216.62,215.72,216.52,264538.0
2025-06-16 10:30:00,216.51,217.6,216.5,216.96,412425.0,216.51,217.6,216.5,216.96,412425.0
2025-06-16 10:40:00,217.0,217.01,216.46,216.56,202484.0,217.0,217.01,216.46,216.56,202484.0
2025-06-16 10:50:00,216.53,216.71,216.29,216.49,127472.0,216.53,216.71,216.29,216.49,127472.0
2025-06-16 11:00:00,216.52,217.45,216.52,217.39,206977.0,216.52,217.45,216.52,217.39,206977.0
2025-06-16 11:10:00,217.41,217.55,217.21,217.47,209760.0,217.41,217.55,217.21,217.47,209760.0
2025-06-16 11:20:00,217.46,217.49,216.39,216.43,126095.0,217.46,217.49,216.39,216.43,126095.0
2025-06-16 11:30:00,216.43,216.83,216.33,216.59,95761.0,216.43,216.83,216.33,216.59,95761.0
2025-06-16 11:40:00,216.63,216.74,216.41,216.43,69373.0,216.63,216.74,216.41,216.43,69373.0
2025-06-16 11:50:00,216.48,216.51,216.21,216.35,95207.0,216.48,216.51,216.21,216.35,95207.0
2025-06-16 12:00:00,216.34,216.78,216.29,216.63,110776.0,216.34,216.78,216.29,216.63,110776.0
2025-06-16 12:10:00,216.63,216.89,216.56,216.72,65876.0,216.63,216.89,216.56,216.72,65876.0
2025-06-16 12:20:00,216.7,216.76,216.44,216.52,77203.0,216.7,216.76,216.44,216.52,77203.0
2025-06-16 12:30:00,216.53,216.58,216.33,216.37,43857.0,216.53,216.58,216.33,216.37,43857.0
2025-06-16 12:40:00,216.39,216.39,216.05,216.22,64808.0,216.39,216.39,216.05,216.22,64808.0
2025-06-16 12:50:00,216.21,216.35,215.94,216.07,63927.0,216.21,216.35,215.94,216.07,63927.0
2025-06-16 13:00:00,216.06,216.08,215.76,215.83,77263.0,216.06,216.08,215.76,215.83,77263.0
2025-06-16 13:10:00,215.83,216.05,215.71,215.97,53734.0,215.83,216.05,215.71,215.97,53734.0
2025-06-16 13:20:00,215.96,216.23,215.94,216.2,61321.0,215.96,216.23,215.94,216.2,61321.0
2025-06-16 13:30:00,216.21,216.28,216.0,216.07,70943.0,216.21,216.28,216.0,216.07,70943.0
2025-06-16 13:40:00,216.05,216.24,216.04,216.2,45193.0,216.05,216.24,216.04,216.2,45193.0
2025-06-16 13:50:00,216.21,216.21,215.85,215.87,40616.0,216.21,216.21,215.85,215.87,40616.0
2025-06-16 14:00:00,215.86,215.96,215.68,215.75,40144.0,215.86,215.96,215.68,215.75,40144.0
2025-06-16 14:10:00,215.73,215.75,215.56,215.67,42023.0,215.73,215.75,215.56,215.67,42023.0
2025-06-16 14:20:00,215.67,215.68,215.45,215.52,36547.0,215.67,215.68,215.45,215.52,36547.0
2025-06-16 14:30:00,215.55,215.58,215.18,215.28,75092.0,215.55,215.58,215.18,215.28,75092.0
2025-06-16 14:40:00,215.28,215.43,215.19,215.22,75852.0,215.28,215.43,215.19,215.22,75852.0
2025-06-16 14:50:00,215.22,215.46,215.19,215.35,106546.0,215.22,215.46,215.19,215.35,106546.0
2025-06-16 15:00:00,215.34,215.46,215.31,215.4,113094.0,215.34,215.46,215.31,215.4,113094.0
2025-06-16 15:10:00,215.38,215.77,215.32,215.69,112945.0,215.38,215.77,215.32,215.69,112945.0
2025-06-16 15:20:00,215.69,216.04,215.58,215.8,209412.0,215.69,216.04,215.58,215.8,209412.0
2025-06-16 15:30:00,215.81,215.82,215.33,215.34,110405.0,215.81,215.82,215.33,215.34,110405.0
2025-06-16 15:40:00,215.36,215.55,215.32,215.45,117396.0,215.36,215.55,215.32,215.45,117396.0
2025-06-16 15:50:00,215.4,215.69,215.1,215.61,455388.0,215.4,215.69,215.1,215.61,455388.0
2025-06-17 09:30:00,213.89,215.42,213.5,215.08,494290.0,213.89,215.42,213.5,215.08,494290.0
2025-06-17 09:40:00,215.09,215.23,214.29,214.96,140928.0,215.09,215.23,214.29,214.96,140928.0
2025-06-17 09:50:00,214.91,215.66,214.76,215.61,104125.0,214.91,215.66,214.76,215.61,104125.0
2025-06-17 10:00:00,215.66,215.94,215.41,215.54,153455.0,215.66,215.94,215.41,215.54,153455.0
2025-06-17 10:10:00,215.59,215.9,215.42,215.43,97920.0,215.59,215.9,215.42,215.43,97920.0
2025-06-17 10:20:00,215.43,215.48,215.06,215.21,94523.0,215.43,215.48,215.06,215.21,94523.0
2025-06-17 10:30:00,215.21,215.34,214.65,214.79,71356.0,215.21,215.34,214.65,214.79,71356.0
2025-06-17 10:40:00,214.7,214.88,214.53,214.76,82084.0,214.7,214.88,214.53,214.76,82084.0
2025-06-17 10:50:00,214.75,215.03,214.74,214.77,70480.0,214.75,215.03,214.74,214.77,70480.0
2025-06-17 11:00:00,214.75,215.1,214.73,215.03,56141.0,214.75,215.1,214.73,215.03,56141.0
2025-06-17 11:10:00,215.03,215.34,214.99,215.18,73224.0,215.03,215.34,214.99,215.18,73224.0
2025-06-17 11:20:00,215.17,215.25,214.7,214.77,52133.0,215.17,215.25,214.7,214.77,52133.0
2025-06-17 11:30:00,214.74,214.78,214.5,214.56,79876.0,214.74,214.78,214.5,214.56,79876.0
2025-06-17 11:40:00,214.58,215.24,214.58,214.92,54444.0,214.58,215.24,214.58,214.92,54444.0
2025-06-17 11:50:00,214.93,215.18,214.91,215.0,60104.0,214.93,215.18,214.91,215.0,60104.0
2025-06-17 12:00:00,215.0,215.44,214.98,215.39,74181.0,215.0,215.44,214.98,215.39,74181.0
2025-06-17 12:10:00,215.39,215.74,215.36,215.64,92880.0,215.39,215.74,215.36,215.64,92880.0
2025-06-17 12:20:00,215.64,215.8,215.43,215.56,78091.0,215.64,215.8,215.43,215.56,78091.0
2025-06-17 12:30:00,215.54,215.71,215.38,215.55,52139.0,215.54,215.71,215.38,215.55,52139.0
2025-06-17 12:40:00,215.54,215.57,215.0,215.07,71563.0,215.54,215.57,215.0,215.07,71563.0
2025-06-17 12:50:00,215.04,215.15,214.4,214.55,130895.0,215.04,215.15,214.4,214.55,130895.0
2025-06-17 13:00:00,214.53,214.85,214.41,214.83,88616.0,214.53,214.85,214.41,214.83,88616.0
2025-06-17 13:10:00,214.81,214.94,214.71,214.78,60766.0,214.81,214.94,214.71,214.78,60766.0
2025-06-17 13:20:00,214.77,214.88,214.47,214.58,95560.0,214.77,214.88,214.47,214.58,95560.0
2025-06-17 13:30:00,214.52,214.98,214.36,214.75,71419.0,214.52,214.98,214.36,214.75,71419.0
2025-06-17 13:40:00,214.75,214.87,213.86,213.95,92762.0,214.75,214.87,213.86,213.95,92762.0
2025-06-17 13:50:00,213.9,214.15,213.63,213.94,133428.0,213.9,214.15,213.63,213.94,133428.0
2025-06-17 14:00:00,213.89,214.2,213.65,214.17,100432.0,213.89,214.2,213.65,214.17,100432.0
2025-06-17 14:10:00,214.2,214.3,213.95,214.07,82568.0,214.2,214.3,213.95,214.07,82568.0
2025-06-17 14:20:00,214.06,214.16,213.57,213.59,85178.0,214.06,214.16,213.57,213.59,85178.0
2025-06-17 14:30:00,213.61,213.96,213.56,213.81,75641.0,213.61,213.96,213.56,213.81,75641.0
2025-06-17 14:40:00,213.81,213.91,213.5,213.84,90035.0,213.81,213.91,213.5,213.84,90035.0
2025-06-17 14:50:00,213.85,214.22,213.65,214.19,57099.0,213.85,214.22,213.65,214.19,57099.0
2025-06-17 15:00:00,214.16,214.21,213.68,213.74,81816.0,214.16,214.21,213.68,213.74,81816.0
2025-06-17 15:10:00,213.76,213.9,213.66,213.73,62116.0,213.76,213.9,213.66,213.73,62116.0
2025-06-17 15:20:00,213.74,214.04,213.72,214.03,86639.0,213.74,214.04,213.72,214.03,86639.0
2025-06-17 15:30:00,214.04,214.15,213.92,214.0,127170.0,214.04,214.15,213.92,214.0,127170.0
2025-06-17 15:40:00,213.99,214.31,213.95,214.31,129173.0,213.99,214.31,213.95,214.31,129173.0
2025-06-17 15:50:00,214.29,214.43,213.86,213.92,363213.0,214.29,214.43,213.86,213.92,363213.0
2025-06-18 09:30:00,214.7,214.97,213.55,214.03,316083.0,214.7,214.97,213.55,214.03,316083.0
2025-06-18 09:40:00,214.15,214.44,214.08,214.41,142926.0,214.15,214.44,214.08,214.41,142926.0
2025-06-18 09:50:00,214.42,214.75,214.21,214.22,156946.0,214.42,214.75,214.21,214.22,156946.0
2025-06-18 10:00:00,214.2,214.52,213.96,214.28,163250.0,214.2,214.52,213.96,214.28,163250.0
2025-06-18 10:10:00,214.31,214.73,214.2,214.64,140665.0,214.31,214.73,214.2,214.64,140665.0
2025-06-18 10:20:00,214.62,214.75,213.15,214.43,230651.0,214.62,214.75,213.15,214.43,230651.0
2025-06-18 10:30:00,214.42,214.66,214.14,214.23,205836.0,214.42,214.66,214.14,214.23,205836.0
2025-06-18 10:40:00,214.21,214.27,213.86,214.03,120574.0,214.21,214.27,213.86,214.03,120574.0
2025-06-18 10:50:00,213.99,214.11,213.7,214.1,115469.0,213.99,214.11,213.7,214.1,115469.0
2025-06-18 11:00:00,214.07,214.62,214.06,214.2,70004.0,214.07,214.62,214.06,214.2,70004.0
2025-06-18 11:10:00,214.21,214.42,214.12,214.18,94718.0,214.21,214.42,214.12,214.18,94718.0
2025-06-18 11:20:00,214.19,214.75,214.19,214.65,98674.0,214.19,214.75,214.19,214.65,98674.0
2025-06-18 11:30:00,214.71,215.03,214.64,215.02,158905.0,214.71,215.03,214.64,215.02,158905.0
2025-06-18 11:40:00,215.01,215.17,214.69,214.71,93191.0,215.01,215.17,214.69,214.71,93191.0
2025-06-18 11:50:00,214.66,214.99,214.58,214.67,46609.0,214.66,214.99,214.58,214.67,46609.0
2025-06-18 12:00:00,214.63,214.88,214.47,214.68,46993.0,214.63,214.88,214.47,214.68,46993.0
2025-06-18 12:10:00,214.66,214.75,214.47,214.49,43222.0,214.66,214.75,214.47,214.49,43222.0
2025-06-18 12:20:00,214.49,214.71,214.49,214.63,30520.0,214.49,214.71,214.49,214.63,30520.0
2025-06-18 12:30:00,214.59,214.82,214.56,214.82,27947.0,214.59,214.82,214.56,214.82,27947.0
2025-06-18 12:40:00,214.83,214.89,214.71,214.71,46751.0,214.83,214.89,214.71,214.71,46751.0
2025-06-18 12:50:00,214.71,214.79,214.51,214.67,42177.0,214.71,214.79,214.51,214.67,42177.0
2025-06-18 13:00:00,214.6,214.77,214.56,214.77,26775.0,214.6,214.77,214.56,214.77,26775.0
2025-06-18 13:10:00,214.78,214.79,214.41,214.41,32485.0,214.78,214.79,214.41,214.41,32485.0
2025-06-18 13:20:00,214.4,214.4,214.01,214.08,52715.0,214.4,214.4,214.01,214.08,52715.0
2025-06-18 13:30:00,214.07,214.18,213.55,213.81,91691.0,214.07,214.18,213.55,213.81,91691.0
2025-06-18 13:40:00,213.78,214.12,213.73,213.89,49358.0,213.78,214.12,213.73,213.89,49358.0
2025-06-18 13:50:00,213.89,214.18,213.8,214.07,37893.0,213.89,214.18,213.8,214.07,37893.0
2025-06-18 14:00:00,214.12,214.7,213.63,213.87,75455.0,214.12,214.7,213.63,213.87,75455.0
2025-06-18 14:10:00,213.87,214.1,213.7,213.75,51762.0,213.87,214.1,213.7,213.75,51762.0
2025-06-18 14:20:00,213.71,213.95,213.62,213.86,80157.0,213.71,213.95,213.62,213.86,80157.0
2025-06-18 14:30:00,213.8,214.31,213.76,214.13,79108.0,213.8,214.31,213.76,214.13,79108.0
2025-06-18 14:40:00,214.1,214.54,214.03,214.46,151949.0,214.1,214.54,214.03,214.46,151949.0
2025-06-18 14:50:00,214.45,214.5,213.28,213.39,165146.0,214.45,214.5,213.28,213.39,165146.0
2025-06-18 15:00:00,213.35,213.82,212.89,213.3,133803.0,213.35,213.82,212.89,213.3,133803.0
2025-06-18 15:10:00,213.3,213.92,213.06,213.73,99472.0,213.3,213.92,213.06,213.73,99472.0
2025-06-18 15:20:00,213.71,213.95,213.17,213.22,84096.0,213.71,213.95,213.17,213.22,84096.0
2025-06-18 15:30:00,213.18,213.81,213.05,213.73,81301.0,213.18,213.81,213.05,213.73,81301.0
2025-06-18 15:40:00,213.77,213.87,213.44,213.49,98124.0,213.77,213.87,213.44,213.49,98124.0
2025-06-18 15:50:00,213.47,213.68,213.18,213.54,472016.0,213.47,213.68,213.18,213.54,472016.0
2025-06-20 09:30:00,215.2,215.5,213.44,213.66,1019295.0,215.2,215.5,213.44,213.66,1019295.0
2025-06-20 09:40:00,213.7,213.76,212.84,213.4,336877.0,213.7,213.76,212.84,213.4,336877.0
2025-06-20 09:50:00,213.39,213.4,212.46,212.57,208381.0,213.39,213.4,212.46,212.57,208381.0
2025-06-20 10:00:00,212.53,213.42,212.47,213.13,276663.0,212.53,213.42,212.47,213.13,276663.0
2025-06-20 10:10:00,213.14,213.2,212.58,212.86,130091.0,213.14,213.2,212.58,212.86,130091.0
2025-06-20 10:20:00,212.87,213.04,211.93,212.82,243899.0,212.87,213.04,211.93,212.82,243899.0
2025-06-20 10:30:00,212.79,213.11,212.49,213.0,103831.0,212.79,213.11,212.49,213.0,103831.0
2025-06-20 10:40:00,213.02,213.15,209.05,209.63,1296793.0,213.02,213.15,209.05,209.63,1296793.0
2025-06-20 10:50:00,209.61,209.63,208.55,208.7,618224.0,209.61,209.63,208.55,208.7,618224.0
2025-06-20 11:00:00,208.7,209.31,208.15,209.23,458045.0,208.7,209.31,208.15,209.23,458045.0
2025-06-20 11:10:00,209.25,210.03,209.12,209.97,233044.0,209.25,210.03,209.12,209.97,233044.0
2025-06-20 11:20:00,210.0,210.1,209.66,209.83,111904.0,210.0,210.1,209.66,209.83,111904.0
2025-06-20 11:30:00,209.79,210.22,209.7,210.2,146408.0,209.79,210.22,209.7,210.2,146408.0
2025-06-20 11:40:00,210.23,210.46,210.07,210.38,118503.0,210.23,210.46,210.07,210.38,118503.0
2025-06-20 11:50:00,210.4,210.42,209.37,209.49,205237.0,210.4,210.42,209.37,209.49,205237.0
2025-06-20 12:00:00,209.44,210.29,209.44,210.21,97709.0,209.44,210.29,209.44,210.21,97709.0
2025-06-20 12:10:00,210.2,210.44,209.9,210.24,71930.0,210.2,210.44,209.9,210.24,71930.0
2025-06-20 12:20:00,210.2,210.22,209.86,210.13,69417.0,210.2,210.22,209.86,210.13,69417.0
2025-06-20 12:30:00,210.14,210.45,210.12,210.27,59796.0,210.14,210.45,210.12,210.27,59796.0
2025-06-20 12:40:00,210.21,210.34,209.98,210.25,63730.0,210.21,210.34,209.98,210.25,63730.0
2025-06-20 12:50:00,210.23,210.61,210.05,210.25,86310.0,210.23,210.61,210.05,210.25,86310.0
2025-06-20 13:00:00,210.2,210.52,209.92,209.97,81603.0,210.2,210.52,209.92,209.97,81603.0
2025-06-20 13:10:00,209.93,210.24,209.76,209.77,83437.0,209.93,210.24,209.76,209.77,83437.0
2025-06-20 13:20:00,209.77,209.85,209.13,209.15,113042.0,209.77,209.85,209.13,209.15,113042.0
2025-06-20 13:30:00,209.16,209.16,208.77,208.85,145513.0,209.16,209.16,208.77,208.85,145513.0
2025-06-20 13:40:00,208.86,209.32,208.84,209.26,75194.0,208.86,209.32,208.84,209.26,75194.0
2025-06-20 13:50:00,209.26,209.63,209.26,209.58,70385.0,209.26,209.63,209.26,209.58,70385.0
2025-06-20 14:00:00,209.56,209.64,209.4,209.49,54827.0,209.56,209.64,209.4,209.49,54827.0
2025-06-20 14:10:00,209.48,209.64,209.37,209.64,66529.0,209.48,209.64,209.37,209.64,66529.0
2025-06-20 14:20:00,209.66,209.84,209.54,209.65,69170.0,209.66,209.84,209.54,209.65,69170.0
2025-06-20 14:30:00,209.66,209.9,209.64,209.72,46586.0,209.66,209.9,209.64,209.72,46586.0
2025-06-20 14:40:00,209.72,209.72,209.35,209.38,54702.0,209.72,209.72,209.35,209.38,54702.0
2025-06-20 14:50:00,209.4,209.48,208.97,209.09,92514.0,209.4,209.48,208.97,209.09,92514.0
2025-06-20 15:00:00,209.09,209.38,208.96,209.24,235640.0,209.09,209.38,208.96,209.24,235640.0
2025-06-20 15:10:00,209.25,209.4,209.1,209.24,203802.0,209.25,209.4,209.1,209.24,203802.0
2025-06-20 15:20:00,209.25,209.5,209.07,209.16,128127.0,209.25,209.5,209.07,209.16,128127.0
2025-06-20 15:30:00,209.17,209.3,208.84,209.0,282066.0,209.17,209.3,208.84,209.0,282066.0
2025-06-20 15:40:00,208.97,209.29,208.95,209.12,347307.0,208.97,209.29,208.95,209.12,347307.0
2025-06-20 15:50:00,209.14,210.2,208.91,209.59,895214.0,209.14,210.2,208.91,209.59,895214.0